1635145500000|2021-10-25 07:05:00|362.58|360.18|361.94|359.54|362.58|360.18|361.16|358.76|0
1635145800000|2021-10-25 07:10:00|362.1|359.7|362.42|360.02|362.42|360.02|361.47|359.07|0
1635146100000|2021-10-25 07:15:00|361.94|359.54|361.63|359.23|362.42|360.02|361.31|358.91|0
1635146400000|2021-10-25 07:20:00|361.78|359.38|361.78|359.38|362.57|360.17|361.78|359.38|0
1635146700000|2021-10-25 07:25:00|361.71|359.31|361.94|359.54|362.1|359.7|361.47|359.07|0
1635147000000|2021-10-25 07:30:00|362.1|359.7|361.46|359.06|362.88|360.48|361.31|358.91|0
1635147300000|2021-10-25 07:35:00|361.54|359.14|361.3|358.9|361.62|359.22|360.99|358.59|0
1635147600000|2021-10-25 07:40:00|361.46|359.06|360.99|358.59|361.46|359.06|360.67|358.27|0
1635147900000|2021-10-25 07:45:00|360.83|358.43|360.99|358.59|361.77|359.37|360.67|358.27|0
1635148200000|2021-10-25 07:50:00|361.14|358.74|361.77|359.37|361.85|359.45|361.14|358.74|0
1635148500000|2021-10-25 07:55:00|361.61|359.21|361.3|358.9|361.77|359.37|360.98|358.58|0
1635148800000|2021-10-25 08:00:00|361.46|359.06|359.56|357.16|361.61|359.21|359.56|357.16|0
1635149100000|2021-10-25 08:05:00|359.72|357.32|358.31|355.91|359.88|357.48|357.84|355.44|0
1635149400000|2021-10-25 08:10:00|358.46|356.06|359.4|357|359.4|357|358.31|355.91|0
1635149700000|2021-10-25 08:15:00|359.25|356.85|359.72|357.32|359.88|357.48|359.25|356.85|0
1635150000000|2021-10-25 08:20:00|359.56|357.16|359.72|357.32|359.72|357.32|358.93|356.53|0
1635150300000|2021-10-25 08:25:00|359.56|357.16|359.87|357.47|360.03|357.63|359.24|356.84|0
1635150600000|2021-10-25 08:30:00|359.8|357.4|359.87|357.47|360.34|357.94|359.56|357.16|0
1635150900000|2021-10-25 08:35:00|359.79|357.39|360.18|357.78|360.5|358.1|359.71|357.31|0
1635151200000|2021-10-25 08:40:00|360.34|357.94|360.18|357.78|360.5|358.1|359.87|357.47|0
1635151500000|2021-10-25 08:45:00|360.34|357.94|359.87|357.47|360.34|357.94|359.71|357.31|0
1635151800000|2021-10-25 08:50:00|359.95|357.55|360.18|357.78|360.49|358.09|359.87|357.47|0
1635152100000|2021-10-25 08:55:00|360.34|357.94|360.81|358.41|360.96|358.56|360.26|357.86|0
1635152400000|2021-10-25 09:00:00|360.96|358.56|360.18|357.78|361.12|358.72|360.18|357.78|0
1635152700000|2021-10-25 09:05:00|360.17|357.77|360.49|358.09|360.65|358.25|360.02|357.62|0
1635153000000|2021-10-25 09:10:00|360.57|358.17|360.49|358.09|360.64|358.24|360.33|357.93|0
1635153300000|2021-10-25 09:15:00|360.33|357.93|360.96|358.56|360.96|358.56|360.33|357.93|0
1635153600000|2021-10-25 09:20:00|361.12|358.72|362.06|359.66|362.06|359.66|360.8|358.4|0
1635153900000|2021-10-25 09:25:00|362.22|359.82|362.06|359.66|362.22|359.82|361.59|359.19|0
1635154200000|2021-10-25 09:30:00|361.9|359.5|361.43|359.03|362.06|359.66|361.35|358.95|0
1635154500000|2021-10-25 09:35:00|361.27|358.87|361.27|358.87|361.27|358.87|360.79|358.39|0
1635154800000|2021-10-25 09:40:00|361.11|358.71|361.42|359.02|361.74|359.34|360.95|358.55|0
1635155100000|2021-10-25 09:45:00|361.26|358.86|361.42|359.02|361.58|359.18|360.95|358.55|0
1635155400000|2021-10-25 09:50:00|361.5|359.1|361.58|359.18|361.66|359.26|361.26|358.86|0
1635155700000|2021-10-25 09:55:00|361.66|359.26|361.73|359.33|361.89|359.49|361.42|359.02|0
1635156000000|2021-10-25 10:00:00|361.58|359.18|361.42|359.02|361.89|359.49|361.26|358.86|0
1635156300000|2021-10-25 10:05:00|361.26|358.86|361.41|359.01|361.73|359.33|361.1|358.7|0
1635156600000|2021-10-25 10:10:00|361.34|358.94|360.47|358.07|361.41|359.01|360.31|357.91|0
1635156900000|2021-10-25 10:15:00|360.63|358.23|360.31|357.91|360.78|358.38|359.99|357.59|0
1635157200000|2021-10-25 10:20:00|360.23|357.83|360.15|357.75|360.47|358.07|360.15|357.75|0
1635157500000|2021-10-25 10:25:00|360.31|357.91|360.15|357.75|360.31|357.91|359.68|357.28|0
1635157800000|2021-10-25 10:30:00|360.31|357.91|360.15|357.75|360.31|357.91|359.99|357.59|0
1635158100000|2021-10-25 10:35:00|359.99|357.59|359.99|357.59|360.07|357.67|359.67|357.27|0
1635158400000|2021-10-25 10:40:00|360.14|357.74|360.14|357.74|360.14|357.74|359.99|357.59|0
1635158700000|2021-10-25 10:45:00|360.23|357.83|360.3|357.9|360.46|358.06|360.14|357.74|0
1635159000000|2021-10-25 10:50:00|360.14|357.74|360.14|357.74|360.46|358.06|359.83|357.43|0
1635159300000|2021-10-25 10:55:00|359.98|357.58|360.3|357.9|360.45|358.05|359.98|357.58|0
1635159600000|2021-10-25 11:00:00|360.45|358.05|361.56|359.16|361.71|359.31|360.45|358.05|0
1635159900000|2021-10-25 11:05:00|361.64|359.24|361.55|359.15|362.43|360.03|361.4|359|0
1635160200000|2021-10-25 11:10:00|361.71|359.31|360.92|358.52|361.71|359.31|360.92|358.52|0
1635160500000|2021-10-25 11:15:00|361.08|358.68|360.29|357.89|361.08|358.68|360.13|357.73|0
1635160800000|2021-10-25 11:20:00|360.13|357.73|360.45|358.05|360.45|358.05|359.82|357.42|0
1635161100000|2021-10-25 11:25:00|360.6|358.2|360.6|358.2|361.08|358.68|360.45|358.05|0
1635161400000|2021-10-25 11:30:00|360.76|358.36|361.07|358.67|361.07|358.67|360.6|358.2|0
1635161700000|2021-10-25 11:35:00|361.23|358.83|360.91|358.51|361.23|358.83|360.76|358.36|0
1635162000000|2021-10-25 11:40:00|361.07|358.67|361.07|358.67|361.23|358.83|360.75|358.35|0
1635162300000|2021-10-25 11:45:00|361.23|358.83|359.97|357.57|361.23|358.83|359.97|357.57|0
1635162600000|2021-10-25 11:50:00|359.81|357.41|359.65|357.25|360.44|358.04|359.65|357.25|0
1635162900000|2021-10-25 11:55:00|359.49|357.09|359.33|356.93|360.28|357.88|359.33|356.93|0
1635163200000|2021-10-25 12:00:00|359.18|356.78|359.8|357.4|360.12|357.72|359.02|356.62|0
1635163500000|2021-10-25 12:05:00|359.65|357.25|359.96|357.56|360.28|357.88|359.65|357.25|0
1635163800000|2021-10-25 12:10:00|360.12|357.72|359.8|357.4|360.43|358.03|359.64|357.24|0
1635164100000|2021-10-25 12:15:00|359.64|357.24|358.7|356.3|359.64|357.24|358.54|356.14|0
1635164400000|2021-10-25 12:20:00|358.86|356.46|360.11|357.71|360.27|357.87|358.7|356.3|0
1635164700000|2021-10-25 12:25:00|359.96|357.56|359.32|356.92|360.11|357.71|359.32|356.92|0
1635165000000|2021-10-25 12:30:00|359.17|356.77|359.64|357.24|359.79|357.39|358.85|356.45|0
1635165300000|2021-10-25 12:35:00|359.72|357.32|359.64|357.24|359.95|357.55|359.48|357.08|0
1635165600000|2021-10-25 12:40:00|359.48|357.08|359.16|356.76|359.64|357.24|359.01|356.61|0
1635165900000|2021-10-25 12:45:00|359.32|356.92|359.32|356.92|359.48|357.08|358.85|356.45|0
1635166200000|2021-10-25 12:50:00|359.16|356.76|359.63|357.23|359.79|357.39|359.16|356.76|0
1635166500000|2021-10-25 12:55:00|359.47|357.07|359.79|357.39|360.1|357.7|359.32|356.92|0
1635166800000|2021-10-25 13:00:00|359.94|357.54|359.16|356.76|359.94|357.54|359.16|356.76|0
1635167100000|2021-10-25 13:05:00|359.31|356.91|359.16|356.76|359.47|357.07|359.16|356.76|0
1635167400000|2021-10-25 13:10:00|357.78|355.38|357.31|354.91|357.78|355.38|357.31|354.91|0
1635167700000|2021-10-25 13:15:00|357.15|354.75|356.68|354.28|357.62|355.22|356.52|354.12|0
1635168000000|2021-10-25 13:20:00|356.52|354.12|355.89|353.49|356.52|354.12|355.42|353.02|0
1635168300000|2021-10-25 13:25:00|355.74|353.34|355.26|352.86|356.21|353.81|355.11|352.71|0
1635168600000|2021-10-25 13:30:00|355.58|353.18|359.03|356.63|359.35|356.95|355.26|352.86|0
1635168900000|2021-10-25 13:35:00|359.19|356.79|363.15|360.75|363.47|361.07|358.25|355.85|0
1635169200000|2021-10-25 13:40:00|363.78|361.38|363.62|361.22|367.29|364.89|363.46|361.06|0
1635169500000|2021-10-25 13:45:00|364.42|362.02|363.78|361.38|365.37|362.97|362.83|360.43|0
1635169800000|2021-10-25 13:50:00|364.42|362.02|361.87|359.47|364.73|362.33|361.87|359.47|0
1635170100000|2021-10-25 13:55:00|361.4|359|359.27|356.87|361.4|359|358.55|356.15|0
1635170400000|2021-10-25 14:00:00|358.71|356.31|358.24|355.84|359.18|356.78|357.45|355.05|0
1635170700000|2021-10-25 14:05:00|358.08|355.68|359.18|356.78|360.45|358.05|358.08|355.68|0
1635171000000|2021-10-25 14:10:00|359.34|356.94|360.13|357.73|360.76|358.36|358.39|355.99|0
1635171300000|2021-10-25 14:15:00|359.81|357.41|357.76|355.36|360.13|357.73|357.13|354.73|0
1635171600000|2021-10-25 14:20:00|357.6|355.2|359.65|357.25|359.65|357.25|357.6|355.2|0
1635171900000|2021-10-25 14:25:00|359.49|357.09|357.76|355.36|361.55|359.15|357.76|355.36|0
1635172200000|2021-10-25 14:30:00|357.6|355.2|357.28|354.88|358.86|356.46|356.97|354.57|0
1635172500000|2021-10-25 14:35:00|357.13|354.73|357.6|355.2|359.02|356.62|356.97|354.57|0
1635172800000|2021-10-25 14:40:00|357.75|355.35|357.6|355.2|358.38|355.98|356.81|354.41|0
1635173100000|2021-10-25 14:45:00|357.44|355.04|356.34|353.94|358.07|355.67|356.18|353.78|0
1635173400000|2021-10-25 14:50:00|356.49|354.09|356.02|353.62|356.81|354.41|355.71|353.31|0
1635173700000|2021-10-25 14:55:00|355.86|353.46|356.02|353.62|356.18|353.78|355.39|352.99|0
1635174000000|2021-10-25 15:00:00|355.86|353.46|355.7|353.3|356.96|354.56|354.92|352.52|0
1635174300000|2021-10-25 15:05:00|355.55|353.15|354.29|351.89|355.7|353.3|353.98|351.58|0
1635174600000|2021-10-25 15:10:00|354.14|351.74|353.2|350.8|355.23|352.83|353.04|350.64|0
1635174900000|2021-10-25 15:15:00|353.04|350.64|353.66|351.26|353.82|351.42|352.89|350.49|0
1635175200000|2021-10-25 15:20:00|353.82|351.42|354.45|352.05|354.45|352.05|353.35|350.95|0
1635175500000|2021-10-25 15:25:00|354.6|352.2|353.19|350.79|354.91|352.51|353.19|350.79|0
1635175800000|2021-10-25 15:30:00|353.04|350.64|352.32|349.92|354.29|351.89|351.38|348.98|0
1635176100000|2021-10-25 15:35:00|352.16|349.76|353|350.6|353.16|350.76|351.53|349.13|0
1635176400000|2021-10-25 15:40:00|352.85|350.45|352.22|349.82|352.85|350.45|351.91|349.51|0
1635176700000|2021-10-25 15:45:00|352.06|349.66|352.69|350.29|352.84|350.44|351.59|349.19|0
1635177000000|2021-10-25 15:50:00|352.84|350.44|351.12|348.72|352.84|350.44|350.34|347.94|0
1635177300000|2021-10-25 15:55:00|351.28|348.88|350.18|347.78|351.59|349.19|350.03|347.63|0
1635177600000|2021-10-25 16:00:00|350.03|347.63|348.62|346.22|350.96|348.56|348.47|346.07|0
1635177900000|2021-10-25 16:05:00|348.78|346.38|347.85|345.45|349.09|346.69|347.23|344.83|0
1635178200000|2021-10-25 16:10:00|347.69|345.29|347.84|345.44|348.16|345.76|347.38|344.98|0
1635178500000|2021-10-25 16:15:00|348|345.6|348.15|345.75|348.46|346.06|347.53|345.13|0
1635178800000|2021-10-25 16:20:00|348|345.6|347.22|344.82|348.93|346.53|347.22|344.82|0
1635179100000|2021-10-25 16:25:00|347.07|344.67|347.22|344.82|347.53|345.13|346.75|344.35|0
1635179400000|2021-10-25 16:30:00|347.06|344.66|347.53|345.13|347.68|345.28|347.06|344.66|0
1635179700000|2021-10-25 16:35:00|347.68|345.28|347.22|344.82|348.3|345.9|347.22|344.82|0
1635180000000|2021-10-25 16:40:00|347.06|344.66|347.06|344.66|347.37|344.97|346.6|344.2|0
1635180300000|2021-10-25 16:45:00|347.21|344.81|346.59|344.19|347.21|344.81|345.97|343.57|0
1635180600000|2021-10-25 16:50:00|346.44|344.04|346.9|344.5|347.21|344.81|346.28|343.88|0
1635180900000|2021-10-25 16:55:00|346.83|344.43|347.05|344.65|347.21|344.81|346.44|344.04|0
1635181200000|2021-10-25 17:00:00|346.9|344.5|346.43|344.03|346.9|344.5|346.12|343.72|0
1635181500000|2021-10-25 17:05:00|346.59|344.19|345.35|342.95|346.59|344.19|345.19|342.79|0
1635181800000|2021-10-25 17:10:00|345.19|342.79|344.27|341.87|345.5|343.1|343.8|341.4|0
1635182100000|2021-10-25 17:15:00|344.42|342.02|345.04|342.64|345.35|342.95|344.27|341.87|0
1635182400000|2021-10-25 17:20:00|345.19|342.79|346.97|344.57|347.28|344.88|345.19|342.79|0
1635182700000|2021-10-25 17:25:00|346.81|344.41|346.19|343.79|346.97|344.57|346.19|343.79|0
1635183000000|2021-10-25 17:30:00|346.04|343.64|346.65|344.25|346.81|344.41|345.73|343.33|0
1635183300000|2021-10-25 17:35:00|346.81|344.41|347.58|345.18|347.58|345.18|346.65|344.25|0
1635183600000|2021-10-25 17:40:00|347.74|345.34|347.73|345.33|348.51|346.11|347.58|345.18|0
1635183900000|2021-10-25 17:45:00|347.89|345.49|348.2|345.8|348.35|345.95|347.58|345.18|0
1635184200000|2021-10-25 17:50:00|348.35|345.95|347.58|345.18|348.51|346.11|347.58|345.18|0
1635184500000|2021-10-25 17:55:00|347.42|345.02|347.57|345.17|347.73|345.33|347.11|344.71|0
1635184800000|2021-10-25 18:00:00|347.73|345.33|348.35|345.95|348.81|346.41|347.42|345.02|0
1635185100000|2021-10-25 18:05:00|348.19|345.79|347.73|345.33|348.66|346.26|347.42|345.02|0
1635185400000|2021-10-25 18:10:00|347.88|345.48|348.34|345.94|348.35|345.95|347.73|345.33|0
1635185700000|2021-10-25 18:15:00|348.19|345.79|347.45|345.05|349.62|347.22|347.45|345.05|0
1635186000000|2021-10-25 18:20:00|347.61|345.21|346.68|344.28|347.76|345.36|346.37|343.97|0
1635186300000|2021-10-25 18:25:00|346.83|344.43|345.6|343.2|346.83|344.43|345.6|343.2|0
1635186600000|2021-10-25 18:30:00|345.75|343.35|345.29|342.89|345.9|343.5|344.98|342.58|0
1635186900000|2021-10-25 18:35:00|345.13|342.73|346.67|344.27|346.83|344.43|344.98|342.58|0
1635187200000|2021-10-25 18:40:00|346.83|344.43|347.29|344.89|347.6|345.2|346.05|343.65|0
1635187500000|2021-10-25 18:45:00|347.45|345.05|347.13|344.73|348.06|345.66|347.13|344.73|0
1635187800000|2021-10-25 18:50:00|347.29|344.89|346.82|344.42|347.6|345.2|346.51|344.11|0
1635188100000|2021-10-25 18:55:00|346.98|344.58|347.29|344.89|347.6|345.2|346.51|344.11|0
1635188400000|2021-10-25 19:00:00|347.44|345.04|347.28|344.88|347.75|345.35|346.98|344.58|0
1635188700000|2021-10-25 19:05:00|347.13|344.73|347.75|345.35|347.9|345.5|346.82|344.42|0
1635189000000|2021-10-25 19:10:00|347.59|345.19|348.21|345.81|348.37|345.97|347.59|345.19|0
1635189300000|2021-10-25 19:15:00|348.36|345.96|348.52|346.12|348.83|346.43|347.74|345.34|0
1635189600000|2021-10-25 19:20:00|348.36|345.96|349.6|347.2|349.76|347.36|348.05|345.65|0
1635189900000|2021-10-25 19:25:00|349.76|347.36|347.74|345.34|349.76|347.36|347.74|345.34|0
1635190200000|2021-10-25 19:30:00|347.9|345.5|348.67|346.27|349.14|346.74|347.74|345.34|0
1635190500000|2021-10-25 19:35:00|348.51|346.11|348.05|345.65|349.13|346.73|348.05|345.65|0
1635190800000|2021-10-25 19:40:00|348.2|345.8|348.2|345.8|348.75|346.35|347.58|345.18|0
1635191100000|2021-10-25 19:45:00|348.36|345.96|348.97|346.57|349.44|347.04|348.2|345.8|0
1635191400000|2021-10-25 19:50:00|348.66|346.26|349.59|347.19|349.91|347.51|348.35|345.95|0
1635191700000|2021-10-25 19:55:00|349.44|347.04|347.27|344.87|350.84|348.44|347.27|344.87|0
1635192000000|2021-10-25 20:00:00|347.42|345.02|349.28|346.88|349.44|347.04|346.96|344.56|0
1635192300000|2021-10-25 20:05:00|349.44|347.04|347.57|345.17|351.77|349.37|346.8|344.4|0
1635192600000|2021-10-25 20:10:00|347.73|345.33|347.26|344.86|348.35|345.95|347.11|344.71|0
1635192900000|2021-10-25 20:15:00|347.77|344.97|345.92|343.12|347.93|345.13|345.61|342.81|0
1635193200000|2021-10-25 20:20:00|345.91|343.11|345.14|342.34|346.38|343.58|344.99|342.19|0
1635193500000|2021-10-25 20:25:00|345.3|342.5|344.99|342.19|345.3|342.5|344.99|342.19|0
1635193800000|2021-10-25 20:30:00|344.83|342.03|344.22|341.42|344.83|342.03|344.06|341.26|0
1635194100000|2021-10-25 20:35:00|344.06|341.26|343.6|340.8|344.06|341.26|343.6|340.8|0
1635194400000|2021-10-25 20:40:00|343.75|340.95|344.06|341.26|344.06|341.26|343.75|340.95|0
1635194700000|2021-10-25 20:45:00|344.21|341.41|344.67|341.87|344.83|342.03|344.21|341.41|0
1635195000000|2021-10-25 20:50:00|344.83|342.03|344.21|341.41|344.83|342.03|344.06|341.26|0
1635195300000|2021-10-25 20:55:00|344.06|341.26|344.13|341.33|344.21|341.41|343.83|341.03|0
1635195600000|2021-10-25 21:00:00|344.11|341.31|344.04|341.24|344.13|341.33|343.97|341.17|0
1635195900000|2021-10-25 21:05:00|344.08|341.28|344.06|341.26|344.13|341.33|344.01|341.21|0
1635196200000|2021-10-25 21:10:00|344.13|341.33|344.1|341.3|344.15|341.35|344.1|341.3|0
1635196500000|2021-10-25 21:15:00|344.08|341.28|344.39|341.59|344.61|341.81|344.08|341.28|0
1635196800000|2021-10-25 21:20:00|344.42|341.62|344.19|341.39|344.42|341.62|344.14|341.34|0
1635197100000|2021-10-25 21:25:00|344.21|341.41|344.24|341.44|344.32|341.52|344.19|341.39|0
1635197400000|2021-10-25 21:30:00|344.23|341.43|344.1|341.3|344.25|341.45|344.1|341.3|0
1635197700000|2021-10-25 21:35:00|344.03|341.23|344|341.2|344.06|341.26|344|341.2|0
1635198000000|2021-10-25 21:40:00|344.03|341.23|344.38|341.58|344.65|341.85|344.03|341.23|0
1635198300000|2021-10-25 21:45:00|344.43|341.63|344.3|341.5|344.43|341.63|344.27|341.47|0
1635198600000|2021-10-25 21:50:00|344.36|341.56|344.58|341.78|344.58|341.78|344.36|341.56|0
1635198900000|2021-10-25 21:55:00|344.6|341.8|344.27|341.47|344.6|341.8|344.27|341.47|0
1635199200000|2021-10-25 22:00:00|344.11|341.31|344.8|342|345.27|342.47|343.81|341.01|0
1635199500000|2021-10-25 22:05:00|344.96|342.16|345.42|342.62|345.42|342.62|344.8|342|0
1635199800000|2021-10-25 22:10:00|345.57|342.77|345.26|342.46|345.57|342.77|345.26|342.46|0
1635200100000|2021-10-25 22:15:00|345.19|342.39|345.11|342.31|345.19|342.39|344.95|342.15|0
1635200400000|2021-10-25 22:20:00|344.95|342.15|344.8|342|345.11|342.31|344.64|341.84|0
1635200700000|2021-10-25 22:25:00|344.64|341.84|344.64|341.84|344.64|341.84|344.33|341.53|0
1635201000000|2021-10-25 22:30:00|344.72|341.92|345.56|342.76|345.56|342.76|344.64|341.84|0
1635201300000|2021-10-25 22:35:00|345.72|342.92|345.87|343.07|346.03|343.23|345.56|342.76|0
1635201600000|2021-10-25 22:40:00|345.72|342.92|345.56|342.76|346.02|343.22|345.56|342.76|0
1635201900000|2021-10-25 22:45:00|345.72|342.92|345.56|342.76|345.87|343.07|345.41|342.61|0
1635202200000|2021-10-25 22:50:00|345.4|342.6|345.71|342.91|345.87|343.07|345.25|342.45|0
1635202500000|2021-10-25 22:55:00|345.87|343.07|346.02|343.22|346.33|343.53|345.71|342.91|0
1635202800000|2021-10-25 23:00:00|345.86|343.06|345.71|342.91|346.25|343.45|345.71|342.91|0
1635203100000|2021-10-25 23:05:00|345.55|342.75|345.55|342.75|345.71|342.91|345.25|342.45|0
1635203400000|2021-10-25 23:10:00|345.4|342.6|345.55|342.75|345.63|342.83|345.24|342.44|0
1635203700000|2021-10-25 23:15:00|345.4|342.6|345.7|342.9|345.86|343.06|345.4|342.6|0
1635204000000|2021-10-25 23:20:00|345.86|343.06|345.7|342.9|345.86|343.06|345.55|342.75|0
1635204300000|2021-10-25 23:25:00|345.55|342.75|345.7|342.9|345.7|342.9|345.39|342.59|0
1635204600000|2021-10-25 23:30:00|345.55|342.75|344.93|342.13|345.7|342.9|344.77|341.97|0
1635204900000|2021-10-25 23:35:00|345.08|342.28|344.62|341.82|345.08|342.28|344.62|341.82|0
1635205200000|2021-10-25 23:40:00|344.46|341.66|344.62|341.82|344.77|341.97|344.31|341.51|0
1635205500000|2021-10-25 23:45:00|344.46|341.66|344|341.2|344.46|341.66|343.69|340.89|0
1635205800000|2021-10-25 23:50:00|343.93|341.13|343.23|340.43|344|341.2|342.92|340.12|0
1635206100000|2021-10-25 23:55:00|343.16|340.36|343.23|340.43|343.38|340.58|343.08|340.28|0
1635206400000|2021-10-26 00:00:00|342.31|339.51|344|341.2|344|341.2|342|339.2|0
1635206700000|2021-10-26 00:05:00|343.84|341.04|341.92|339.12|344|341.2|341.84|339.04|0
1635207000000|2021-10-26 00:10:00|341.84|339.04|342|339.2|342.3|339.5|341.38|338.58|0
1635207300000|2021-10-26 00:15:00|342.15|339.35|341.99|339.19|342.3|339.5|341.23|338.43|0
1635207600000|2021-10-26 00:20:00|341.69|338.89|342.15|339.35|342.3|339.5|341.69|338.89|0
1635207900000|2021-10-26 00:25:00|342.07|339.27|341.69|338.89|342.45|339.65|341.61|338.81|0
1635208200000|2021-10-26 00:30:00|341.53|338.73|342.14|339.34|342.6|339.8|341.38|338.58|0
1635208500000|2021-10-26 00:35:00|342.22|339.42|342.45|339.65|342.45|339.65|341.68|338.88|0
1635208800000|2021-10-26 00:40:00|342.29|339.49|341.53|338.73|343.06|340.26|341.37|338.57|0
1635209100000|2021-10-26 00:45:00|341.61|338.81|340.69|337.89|341.68|338.88|340.3|337.5|0
1635209400000|2021-10-26 00:50:00|340.61|337.81|341.06|338.26|341.07|338.27|340.61|337.81|0
1635209700000|2021-10-26 00:55:00|340.91|338.11|340.76|337.96|340.99|338.19|340.3|337.5|0
1635210000000|2021-10-26 01:00:00|340.6|337.8|339.84|337.04|340.76|337.96|339.69|336.89|0
1635210300000|2021-10-26 01:05:00|339.69|336.89|339.53|336.73|339.84|337.04|339.23|336.43|0
1635210600000|2021-10-26 01:10:00|339.68|336.88|339.38|336.58|339.84|337.04|339.38|336.58|0
1635210900000|2021-10-26 01:15:00|339.23|336.43|339.38|336.58|339.84|337.04|339.07|336.27|0
1635211200000|2021-10-26 01:20:00|339.53|336.73|339.22|336.42|339.53|336.73|338.16|335.36|0
1635211500000|2021-10-26 01:25:00|339.37|336.57|339.53|336.73|339.68|336.88|339.3|336.5|0
1635211800000|2021-10-26 01:30:00|339.68|336.88|340.75|337.95|340.75|337.95|339.68|336.88|0
1635212100000|2021-10-26 01:35:00|340.9|338.1|340.13|337.33|340.9|338.1|339.68|336.88|0
1635212400000|2021-10-26 01:40:00|339.98|337.18|341.05|338.25|341.05|338.25|339.91|337.11|0
1635212700000|2021-10-26 01:45:00|341.2|338.4|340.89|338.09|341.36|338.56|340.74|337.94|0
1635213000000|2021-10-26 01:50:00|341.2|338.4|340.74|337.94|341.35|338.55|340.59|337.79|0
1635213300000|2021-10-26 01:55:00|340.59|337.79|341.2|338.4|341.2|338.4|340.43|337.63|0
1635213600000|2021-10-26 02:00:00|341.66|338.86|341.43|338.63|341.96|339.16|341.2|338.4|0
1635213900000|2021-10-26 02:05:00|341.35|338.55|341.81|339.01|341.96|339.16|341.35|338.55|0
1635214200000|2021-10-26 02:10:00|341.96|339.16|341.35|338.55|341.96|339.16|341.35|338.55|0
1635214500000|2021-10-26 02:15:00|341.19|338.39|341.19|338.39|341.42|338.62|341.19|338.39|0
1635214800000|2021-10-26 02:20:00|341.34|338.54|341.19|338.39|341.65|338.85|341.04|338.24|0
1635215100000|2021-10-26 02:25:00|341.12|338.32|341.49|338.69|341.65|338.85|341.04|338.24|0
1635215400000|2021-10-26 02:30:00|341.65|338.85|341.19|338.39|341.65|338.85|341.03|338.23|0
1635215700000|2021-10-26 02:35:00|341.34|338.54|341.18|338.38|341.49|338.69|341.11|338.31|0
1635216000000|2021-10-26 02:40:00|341.34|338.54|341.42|338.62|341.49|338.69|341.18|338.38|0
1635216300000|2021-10-26 02:45:00|341.34|338.54|341.03|338.23|341.42|338.62|341.03|338.23|0
1635216600000|2021-10-26 02:50:00|340.88|338.08|340.11|337.31|340.88|338.08|340.11|337.31|0
1635216900000|2021-10-26 02:55:00|340.26|337.46|339.96|337.16|340.26|337.46|339.8|337|0
1635217200000|2021-10-26 03:00:00|340.11|337.31|340.26|337.46|340.41|337.61|339.8|337|0
1635217500000|2021-10-26 03:05:00|340.11|337.31|340.56|337.76|340.56|337.76|340.11|337.31|0
1635217800000|2021-10-26 03:10:00|340.72|337.92|341.02|338.22|341.02|338.22|340.56|337.76|0
1635218100000|2021-10-26 03:15:00|340.87|338.07|341.33|338.53|341.33|338.53|340.87|338.07|0
1635218400000|2021-10-26 03:20:00|341.17|338.37|341.48|338.68|341.63|338.83|341.17|338.37|0
1635218700000|2021-10-26 03:25:00|341.32|338.52|341.32|338.52|341.48|338.68|341.32|338.52|0
1635219000000|2021-10-26 03:30:00|341.47|338.67|341.47|338.67|341.63|338.83|341.32|338.52|0
1635219300000|2021-10-26 03:35:00|341.55|338.75|341.78|338.98|341.78|338.98|341.47|338.67|0
1635219600000|2021-10-26 03:40:00|341.93|339.13|341.78|338.98|341.93|339.13|341.62|338.82|0
1635219900000|2021-10-26 03:45:00|341.93|339.13|342.08|339.28|342.39|339.59|341.93|339.13|0
1635220200000|2021-10-26 03:50:00|342.01|339.21|341.85|339.05|342.08|339.28|341.77|338.97|0
1635220500000|2021-10-26 03:55:00|341.93|339.13|341.62|338.82|341.93|339.13|341.62|338.82|0
1635220800000|2021-10-26 04:00:00|341.77|338.97|341.31|338.51|341.77|338.97|341.31|338.51|0
1635221100000|2021-10-26 04:05:00|341.46|338.66|341.31|338.51|341.46|338.66|341.16|338.36|0
1635221400000|2021-10-26 04:10:00|341.46|338.66|341.31|338.51|341.46|338.66|341.31|338.51|0
1635221700000|2021-10-26 04:15:00|341.46|338.66|341.31|338.51|341.46|338.66|341.15|338.35|0
1635222000000|2021-10-26 04:20:00|341.15|338.35|341.3|338.5|341.31|338.51|341|338.2|0
1635222300000|2021-10-26 04:25:00|341.46|338.66|341.15|338.35|341.46|338.66|341.15|338.35|0
1635222600000|2021-10-26 04:30:00|341|338.2|341.15|338.35|341.15|338.35|340.69|337.89|0
1635222900000|2021-10-26 04:35:00|341.3|338.5|340.99|338.19|341.3|338.5|340.84|338.04|0
1635223200000|2021-10-26 04:40:00|340.84|338.04|340.69|337.89|340.92|338.12|340.38|337.58|0
1635223500000|2021-10-26 04:45:00|340.53|337.73|340.99|338.19|341.14|338.34|340.53|337.73|0
1635223800000|2021-10-26 04:50:00|340.84|338.04|341.29|338.49|341.3|338.5|340.84|338.04|0
1635224100000|2021-10-26 04:55:00|341.14|338.34|341.14|338.34|341.29|338.49|340.99|338.19|0
1635224400000|2021-10-26 05:00:00|340.99|338.19|341.29|338.49|341.29|338.49|340.83|338.03|0
1635224700000|2021-10-26 05:05:00|341.22|338.42|341.6|338.8|341.75|338.95|341.14|338.34|0
1635225000000|2021-10-26 05:10:00|341.44|338.64|341.59|338.79|341.75|338.95|341.29|338.49|0
1635225300000|2021-10-26 05:15:00|341.75|338.95|341.75|338.95|341.9|339.1|341.44|338.64|0
1635225600000|2021-10-26 05:20:00|341.59|338.79|341.29|338.49|341.75|338.95|341.29|338.49|0
1635225900000|2021-10-26 05:25:00|341.44|338.64|341.13|338.33|341.59|338.79|341.13|338.33|0
1635226200000|2021-10-26 05:30:00|341.28|338.48|341.9|339.1|341.9|339.1|341.13|338.33|0
1635226500000|2021-10-26 05:35:00|342.05|339.25|342.2|339.4|342.35|339.55|341.89|339.09|0
1635226800000|2021-10-26 05:40:00|342.35|339.55|342.05|339.25|342.59|339.79|341.89|339.09|0
1635227100000|2021-10-26 05:45:00|342.2|339.4|342.5|339.7|342.5|339.7|341.89|339.09|0
1635227400000|2021-10-26 05:50:00|342.35|339.55|342.66|339.86|342.66|339.86|342.04|339.24|0
1635227700000|2021-10-26 05:55:00|342.81|340.01|343.27|340.47|343.58|340.78|342.81|340.01|0
1635228000000|2021-10-26 06:00:00|343.11|340.31|342.65|339.85|343.5|340.7|342.5|339.7|0
1635228300000|2021-10-26 06:05:00|342.81|340.01|342.34|339.54|343.11|340.31|342.04|339.24|0
1635228600000|2021-10-26 06:10:00|342.42|339.62|342.34|339.54|342.65|339.85|342.04|339.24|0
1635228900000|2021-10-26 06:15:00|342.19|339.39|341.42|338.62|342.19|339.39|341.12|338.32|0
1635229200000|2021-10-26 06:20:00|341.27|338.47|341.11|338.31|341.57|338.77|340.96|338.16|0
1635229500000|2021-10-26 06:25:00|341.27|338.47|340.81|338.01|341.57|338.77|340.65|337.85|0
1635229800000|2021-10-26 06:30:00|340.96|338.16|340.19|337.39|340.96|338.16|339.89|337.09|0
1635230100000|2021-10-26 06:35:00|340.35|337.55|340.65|337.85|340.8|338|340.19|337.39|0
1635230400000|2021-10-26 06:40:00|340.8|338|340.04|337.24|340.96|338.16|340.04|337.24|0
1635230700000|2021-10-26 06:45:00|340.19|337.39|339.73|336.93|340.19|337.39|339.12|336.32|0
1635231000000|2021-10-26 06:50:00|339.88|337.08|339.73|336.93|339.88|337.08|339.58|336.78|0
1635231300000|2021-10-26 06:55:00|339.58|336.78|340.49|337.69|340.64|337.84|339.58|336.78|0
1635231600000|2021-10-26 07:00:00|340.18|337.38|339.57|336.77|340.64|337.84|338.66|335.86|0
1635231900000|2021-10-26 07:05:00|339.52|337.12|340.75|338.35|341.51|339.11|339.37|336.97|0
1635232200000|2021-10-26 07:10:00|340.9|338.5|340.9|338.5|341.82|339.42|340.9|338.5|0
1635232500000|2021-10-26 07:15:00|341.05|338.65|341.51|339.11|341.51|339.11|340.29|337.89|0
1635232800000|2021-10-26 07:20:00|341.36|338.96|340.74|338.34|341.66|339.26|340.59|338.19|0
1635233100000|2021-10-26 07:25:00|340.82|338.42|340.89|338.49|341.05|338.65|340.59|338.19|0
1635233400000|2021-10-26 07:30:00|340.74|338.34|340.74|338.34|341.35|338.95|340.59|338.19|0
1635233700000|2021-10-26 07:35:00|340.89|338.49|339.97|337.57|341.04|338.64|339.97|337.57|0
1635234000000|2021-10-26 07:40:00|340.12|337.72|339.66|337.26|340.28|337.88|338.9|336.5|0
1635234300000|2021-10-26 07:45:00|339.51|337.11|338.6|336.2|339.51|337.11|338.44|336.04|0
1635234600000|2021-10-26 07:50:00|338.44|336.04|338.29|335.89|338.9|336.5|337.53|335.13|0
1635234900000|2021-10-26 07:55:00|338.14|335.74|337.22|334.82|338.59|336.19|337.07|334.67|0
1635235200000|2021-10-26 08:00:00|337.37|334.97|336.92|334.52|337.53|335.13|336.76|334.36|0
1635235500000|2021-10-26 08:05:00|336.84|334.44|337.79|335.39|339.95|337.55|336.76|334.36|0
1635235800000|2021-10-26 08:10:00|337.63|335.23|337.94|335.54|338.24|335.84|337.63|335.23|0
1635236100000|2021-10-26 08:15:00|337.78|335.38|337.63|335.23|337.94|335.54|337.48|335.08|0
1635236400000|2021-10-26 08:20:00|337.48|335.08|337.02|334.62|337.63|335.23|335.81|333.41|0
1635236700000|2021-10-26 08:25:00|337.17|334.77|338.69|336.29|338.69|336.29|337.17|334.77|0
1635237000000|2021-10-26 08:30:00|338.84|336.44|338.84|336.44|339.14|336.74|338.38|335.98|0
1635237300000|2021-10-26 08:35:00|338.99|336.59|338.99|336.59|339.9|337.5|338.99|336.59|0
1635237600000|2021-10-26 08:40:00|338.84|336.44|338.53|336.13|339.29|336.89|338.53|336.13|0
1635237900000|2021-10-26 08:45:00|338.38|335.98|338.08|335.68|338.68|336.28|337.93|335.53|0
1635238200000|2021-10-26 08:50:00|337.92|335.52|338.38|335.98|338.53|336.13|337.77|335.37|0
1635238500000|2021-10-26 08:55:00|338.3|335.9|338.22|335.82|338.38|335.98|337.77|335.37|0
1635238800000|2021-10-26 09:00:00|338.07|335.67|338.83|336.43|339.13|336.73|338.07|335.67|0
1635239100000|2021-10-26 09:05:00|338.76|336.36|338.13|335.73|338.98|336.58|337.97|335.57|0
1635239400000|2021-10-26 09:10:00|337.97|335.57|337.67|335.27|337.97|335.57|337.52|335.12|0
1635239700000|2021-10-26 09:15:00|337.75|335.35|337.97|335.57|338.28|335.88|337.67|335.27|0
1635240000000|2021-10-26 09:20:00|337.9|335.5|337.51|335.11|337.97|335.57|337.51|335.11|0
1635240300000|2021-10-26 09:25:00|337.36|334.96|337.82|335.42|337.82|335.42|337.21|334.81|0
1635240600000|2021-10-26 09:30:00|337.66|335.26|337.66|335.26|337.97|335.57|337.66|335.26|0
1635240900000|2021-10-26 09:35:00|337.51|335.11|337.81|335.41|337.96|335.56|337.36|334.96|0
1635241200000|2021-10-26 09:40:00|337.96|335.56|338.27|335.87|338.88|336.48|337.81|335.41|0
1635241500000|2021-10-26 09:45:00|338.11|335.71|338.11|335.71|338.42|336.02|337.81|335.41|0
1635241800000|2021-10-26 09:50:00|338.27|335.87|337.35|334.95|338.27|335.87|337.35|334.95|0
1635242100000|2021-10-26 09:55:00|337.2|334.8|337.35|334.95|337.81|335.41|337.2|334.8|0
1635242400000|2021-10-26 10:00:00|337.5|335.1|337.35|334.95|337.5|335.1|337.05|334.65|0
1635242700000|2021-10-26 10:05:00|337.2|334.8|337.35|334.95|337.35|334.95|337.2|334.8|0
1635243000000|2021-10-26 10:10:00|337.2|334.8|337.19|334.79|337.5|335.1|337.04|334.64|0
1635243300000|2021-10-26 10:15:00|337.04|334.64|337.19|334.79|337.35|334.95|337.04|334.64|0
1635243600000|2021-10-26 10:20:00|337.34|334.94|338.1|335.7|338.1|335.7|337.34|334.94|0
1635243900000|2021-10-26 10:25:00|337.95|335.55|338.4|336|338.4|336|337.95|335.55|0
1635244200000|2021-10-26 10:30:00|338.56|336.16|338.71|336.31|338.86|336.46|338.4|336|0
1635244500000|2021-10-26 10:35:00|338.55|336.15|338.25|335.85|338.55|336.15|338.1|335.7|0
1635244800000|2021-10-26 10:40:00|338.18|335.78|338.4|336|338.55|336.15|338.18|335.78|0
1635245100000|2021-10-26 10:45:00|338.48|336.08|338.09|335.69|338.7|336.3|338.09|335.69|0
1635245400000|2021-10-26 10:50:00|338.17|335.77|337.94|335.54|338.4|336|337.64|335.24|0
1635245700000|2021-10-26 10:55:00|338.02|335.62|337.33|334.93|338.02|335.62|337.33|334.93|0
1635246000000|2021-10-26 11:00:00|337.48|335.08|337.33|334.93|337.64|335.24|337.33|334.93|0
1635246300000|2021-10-26 11:05:00|337.18|334.78|336.87|334.47|337.33|334.93|336.87|334.47|0
1635246600000|2021-10-26 11:10:00|336.72|334.32|336.87|334.47|336.87|334.47|336.42|334.02|0
1635246900000|2021-10-26 11:15:00|337.02|334.62|337.02|334.62|337.18|334.78|336.57|334.17|0
1635247200000|2021-10-26 11:20:00|337.17|334.77|337.02|334.62|337.17|334.77|336.87|334.47|0
1635247500000|2021-10-26 11:25:00|336.87|334.47|336.72|334.32|337.02|334.62|336.56|334.16|0
1635247800000|2021-10-26 11:30:00|336.87|334.47|337.02|334.62|337.02|334.62|336.56|334.16|0
1635248100000|2021-10-26 11:35:00|336.87|334.47|337.32|334.92|337.62|335.22|336.87|334.47|0
1635248400000|2021-10-26 11:40:00|337.47|335.07|337.62|335.22|337.62|335.22|337.47|335.07|0
1635248700000|2021-10-26 11:45:00|337.47|335.07|338.23|335.83|338.46|336.06|337.32|334.92|0
1635249000000|2021-10-26 11:50:00|338.38|335.98|338.07|335.67|338.38|335.98|337.77|335.37|0
1635249300000|2021-10-26 11:55:00|338.23|335.83|338.07|335.67|338.23|335.83|337.77|335.37|0
1635249600000|2021-10-26 12:00:00|337.92|335.52|338.37|335.97|338.38|335.98|337.77|335.37|0
1635249900000|2021-10-26 12:05:00|338.22|335.82|337.76|335.36|338.37|335.97|337.76|335.36|0
1635250200000|2021-10-26 12:10:00|337.61|335.21|337.16|334.76|337.61|335.21|337.16|334.76|0
1635250500000|2021-10-26 12:15:00|337|334.6|337.15|334.75|337.16|334.76|336.85|334.45|0
1635250800000|2021-10-26 12:20:00|337.31|334.91|338.06|335.66|338.22|335.82|337.31|334.91|0
1635251100000|2021-10-26 12:25:00|338.22|335.82|337.91|335.51|338.98|336.58|337.91|335.51|0
1635251400000|2021-10-26 12:30:00|337.76|335.36|337.76|335.36|337.91|335.51|337.45|335.05|0
1635251700000|2021-10-26 12:35:00|337.6|335.2|338.21|335.81|338.21|335.81|337.6|335.2|0
1635252000000|2021-10-26 12:40:00|338.36|335.96|338.06|335.66|338.36|335.96|337.75|335.35|0
1635252300000|2021-10-26 12:45:00|338.21|335.81|338.06|335.66|338.21|335.81|337.9|335.5|0
1635252600000|2021-10-26 12:50:00|338.21|335.81|338.21|335.81|338.36|335.96|338.05|335.65|0
1635252900000|2021-10-26 12:55:00|338.36|335.96|337.6|335.2|338.36|335.96|337.6|335.2|0
1635253200000|2021-10-26 13:00:00|337.45|335.05|337.44|335.04|338.05|335.65|337.29|334.89|0
1635253500000|2021-10-26 13:05:00|337.29|334.89|338.35|335.95|338.35|335.95|337.29|334.89|0
1635253800000|2021-10-26 13:10:00|338.2|335.8|338.5|336.1|338.66|336.26|338.05|335.65|0
1635254100000|2021-10-26 13:15:00|338.66|336.26|338.5|336.1|338.81|336.41|338.35|335.95|0
1635254400000|2021-10-26 13:20:00|338.35|335.95|338.04|335.64|338.65|336.25|337.74|335.34|0
1635254700000|2021-10-26 13:25:00|337.89|335.49|337.44|335.04|338.2|335.8|337.28|334.88|0
1635255000000|2021-10-26 13:30:00|337.13|334.73|336.52|334.12|339.56|337.16|335.92|333.52|0
1635255300000|2021-10-26 13:35:00|336.83|334.43|334.86|332.46|337.28|334.88|334.1|331.7|0
1635255600000|2021-10-26 13:40:00|335.16|332.76|334.55|332.15|335.92|333.52|333.65|331.25|0
1635255900000|2021-10-26 13:45:00|334.71|332.31|335.61|333.21|336.22|333.82|333.95|331.55|0
1635256200000|2021-10-26 13:50:00|335.46|333.06|335.76|333.36|336.37|333.97|334.7|332.3|0
1635256500000|2021-10-26 13:55:00|335.61|333.21|335.99|333.59|336.29|333.89|334.25|331.85|0
1635256800000|2021-10-26 14:00:00|335.69|333.29|334.7|332.3|337.12|334.72|334.25|331.85|0
1635257100000|2021-10-26 14:05:00|335.15|332.75|334.85|332.45|335.45|333.05|334.09|331.69|0
1635257400000|2021-10-26 14:10:00|335|332.6|333.87|331.47|335|332.6|332.59|330.19|0
1635257700000|2021-10-26 14:15:00|334.02|331.62|332.63|330.23|334.02|331.62|331.77|329.37|0
1635258000000|2021-10-26 14:20:00|332.48|330.08|332.33|329.93|332.78|330.38|331.43|329.03|0
1635258300000|2021-10-26 14:25:00|332.48|330.08|332.93|330.53|333.53|331.13|332.33|329.93|0
1635258600000|2021-10-26 14:30:00|333.08|330.68|332.92|330.52|333.97|331.57|332.48|330.08|0
1635258900000|2021-10-26 14:35:00|333.07|330.67|332.77|330.37|333.82|331.42|332.17|329.77|0
1635259200000|2021-10-26 14:40:00|332.92|330.52|334.87|332.47|335.17|332.77|332.47|330.07|0
1635259500000|2021-10-26 14:45:00|334.72|332.32|333.37|330.97|335.47|333.07|332.77|330.37|0
1635259800000|2021-10-26 14:50:00|333.52|331.12|332.32|329.92|333.52|331.12|331.87|329.47|0
1635260100000|2021-10-26 14:55:00|332.17|329.77|333.51|331.11|333.51|331.11|332.02|329.62|0
1635260400000|2021-10-26 15:00:00|333.22|330.82|334.41|332.01|334.41|332.01|332.47|330.07|0
1635260700000|2021-10-26 15:05:00|334.26|331.86|334.11|331.71|334.86|332.46|333.36|330.96|0
1635261000000|2021-10-26 15:10:00|333.96|331.56|333.96|331.56|334.11|331.71|333.36|330.96|0
1635261300000|2021-10-26 15:15:00|333.81|331.41|333.06|330.66|333.96|331.56|332.61|330.21|0
1635261600000|2021-10-26 15:20:00|332.91|330.51|332.76|330.36|333.06|330.66|332.46|330.06|0
1635261900000|2021-10-26 15:25:00|332.61|330.21|332.61|330.21|333.51|331.11|332.16|329.76|0
1635262200000|2021-10-26 15:30:00|332.31|329.91|337.87|335.47|338.17|335.77|332.16|329.76|0
1635262500000|2021-10-26 15:35:00|338.17|335.77|334.85|332.45|338.77|336.37|334.55|332.15|0
1635262800000|2021-10-26 15:40:00|335|332.6|334.85|332.45|335.3|332.9|334.25|331.85|0
1635263100000|2021-10-26 15:45:00|334.7|332.3|336.43|334.03|336.96|334.56|334.7|332.3|0
1635263400000|2021-10-26 15:50:00|336.65|334.25|336.65|334.25|337.86|335.46|336.5|334.1|0
1635263700000|2021-10-26 15:55:00|336.5|334.1|339.52|337.12|339.52|337.12|336.5|334.1|0
1635264000000|2021-10-26 16:00:00|339.37|336.97|342.41|340.01|342.41|340.01|338.76|336.36|0
1635264300000|2021-10-26 16:05:00|342.25|339.85|342.35|339.95|343.17|340.77|339.88|337.48|0
1635264600000|2021-10-26 16:10:00|342.5|340.1|340.06|337.66|342.8|340.4|340.06|337.66|0
1635264900000|2021-10-26 16:15:00|339.91|337.51|339.76|337.36|341.13|338.73|339.3|336.9|0
1635265200000|2021-10-26 16:20:00|339.6|337.2|339.75|337.35|341.28|338.88|339.6|337.2|0
1635265500000|2021-10-26 16:25:00|339.6|337.2|342.04|339.64|342.04|339.64|339.6|337.2|0
1635265800000|2021-10-26 16:30:00|341.88|339.48|341.42|339.02|342.65|340.25|340.82|338.42|0
1635266100000|2021-10-26 16:35:00|341.27|338.87|344.48|342.08|344.63|342.23|340.97|338.57|0
1635266400000|2021-10-26 16:40:00|344.25|341.85|344.93|342.53|345.85|343.45|344.25|341.85|0
1635266700000|2021-10-26 16:45:00|345.09|342.69|347.39|344.99|348.32|345.92|345.09|342.69|0
1635267000000|2021-10-26 16:50:00|347.7|345.3|348.31|345.91|348.31|345.91|346.16|343.76|0
1635267300000|2021-10-26 16:55:00|348|345.6|344.62|342.22|348|345.6|344.16|341.76|0
1635267600000|2021-10-26 17:00:00|344.78|342.38|344.16|341.76|345.7|343.3|344.16|341.76|0
1635267900000|2021-10-26 17:05:00|344.32|341.92|343.24|340.84|344.62|342.22|342.56|340.16|0
1635268200000|2021-10-26 17:10:00|343.32|340.92|344.01|341.61|345.54|343.14|343.32|340.92|0
1635268500000|2021-10-26 17:15:00|343.85|341.45|344.31|341.91|344.62|342.22|343.24|340.84|0
1635268800000|2021-10-26 17:20:00|344.46|342.06|345.53|343.13|346.76|344.36|343.55|341.15|0
1635269100000|2021-10-26 17:25:00|345.69|343.29|344.31|341.91|346.92|344.52|343.7|341.3|0
1635269400000|2021-10-26 17:30:00|344.61|342.21|341.56|339.16|344.77|342.37|341.41|339.01|0
1635269700000|2021-10-26 17:35:00|341.4|339|341.1|338.7|341.86|339.46|340.03|337.63|0
1635270000000|2021-10-26 17:40:00|340.95|338.55|343.31|340.91|343.39|340.99|340.79|338.39|0
1635270300000|2021-10-26 17:45:00|342.93|340.53|342.62|340.22|343.23|340.83|342.01|339.61|0
1635270600000|2021-10-26 17:50:00|342.47|340.07|342.62|340.22|342.92|340.52|341.86|339.46|0
1635270900000|2021-10-26 17:55:00|342.47|340.07|342.16|339.76|343.92|341.52|341.55|339.15|0
1635271200000|2021-10-26 18:00:00|342.01|339.61|339.54|337.14|342.01|339.61|339.08|336.68|0
1635271500000|2021-10-26 18:05:00|339.69|337.29|340.3|337.9|340.91|338.51|339.23|336.83|0
1635271800000|2021-10-26 18:10:00|340.45|338.05|339.38|336.98|341.21|338.81|339.38|336.98|0
1635272100000|2021-10-26 18:15:00|339.23|336.83|338.31|335.91|339.69|337.29|338.16|335.76|0
1635272400000|2021-10-26 18:20:00|338.47|336.07|338.47|336.07|339.23|336.83|338.16|335.76|0
1635272700000|2021-10-26 18:25:00|338.62|336.22|339.83|337.43|340.29|337.89|338.31|335.91|0
1635273000000|2021-10-26 18:30:00|339.68|337.28|338.61|336.21|339.68|337.28|337.85|335.45|0
1635273300000|2021-10-26 18:35:00|338.46|336.06|340.29|337.89|340.29|337.89|338.01|335.61|0
1635273600000|2021-10-26 18:40:00|340.44|338.04|341.51|339.11|341.51|339.11|339.98|337.58|0
1635273900000|2021-10-26 18:45:00|341.35|338.95|339.83|337.43|341.35|338.95|339.83|337.43|0
1635274200000|2021-10-26 18:50:00|339.98|337.58|340.28|337.88|340.89|338.49|339.67|337.27|0
1635274500000|2021-10-26 18:55:00|340.13|337.73|338.3|335.9|340.13|337.73|338.3|335.9|0
1635274800000|2021-10-26 19:00:00|338.15|335.75|337.09|334.69|339.52|337.12|337.09|334.69|0
1635275100000|2021-10-26 19:05:00|337.24|334.84|337.54|335.14|338|335.6|336.93|334.53|0
1635275400000|2021-10-26 19:10:00|337.39|334.99|338.3|335.9|339.14|336.74|337.08|334.68|0
1635275700000|2021-10-26 19:15:00|338.15|335.75|338.3|335.9|338.9|336.5|337.08|334.68|0
1635276000000|2021-10-26 19:20:00|338.14|335.74|338.45|336.05|339.21|336.81|337.54|335.14|0
1635276300000|2021-10-26 19:25:00|338.29|335.89|340.12|337.72|340.42|338.02|337.53|335.13|0
1635276600000|2021-10-26 19:30:00|340.27|337.87|338.75|336.35|340.27|337.87|338.44|336.04|0
1635276900000|2021-10-26 19:35:00|338.9|336.5|339.2|336.8|339.66|337.26|338.44|336.04|0
1635277200000|2021-10-26 19:40:00|339.05|336.65|337.61|335.21|339.96|337.56|337.53|335.13|0
1635277500000|2021-10-26 19:45:00|337.68|335.28|338.44|336.04|338.44|336.04|336.16|333.76|0
1635277800000|2021-10-26 19:50:00|338.89|336.49|341.03|338.63|342.1|339.7|338.89|336.49|0
1635278100000|2021-10-26 19:55:00|340.87|338.47|345.01|342.61|345.01|342.61|340.57|338.17|0
1635278400000|2021-10-26 20:00:00|344.7|342.3|344.39|341.99|345.62|343.22|343.78|341.38|0
1635278700000|2021-10-26 20:05:00|344.24|341.84|343.47|341.07|344.39|341.99|343.01|340.61|0
1635279000000|2021-10-26 20:10:00|343.62|341.22|344.24|341.84|344.7|342.3|343.32|340.92|0
1635279300000|2021-10-26 20:15:00|344.74|341.94|343.51|340.71|345.05|342.25|343.51|340.71|0
1635279600000|2021-10-26 20:20:00|343.67|340.87|343.97|341.17|344.28|341.48|343.51|340.71|0
1635279900000|2021-10-26 20:25:00|344.05|341.25|345.05|342.25|345.05|342.25|343.82|341.02|0
1635280200000|2021-10-26 20:30:00|345.13|342.33|345.2|342.4|345.35|342.55|344.74|341.94|0
1635280500000|2021-10-26 20:35:00|345.35|342.55|345.66|342.86|345.97|343.17|345.2|342.4|0
1635280800000|2021-10-26 20:40:00|345.35|342.55|345.66|342.86|345.66|342.86|345.35|342.55|0
1635281100000|2021-10-26 20:45:00|345.5|342.7|344.58|341.78|345.66|342.86|344.58|341.78|0
1635281400000|2021-10-26 20:50:00|344.42|341.62|345.96|343.16|346.12|343.32|344.42|341.62|0
1635281700000|2021-10-26 20:55:00|345.81|343.01|345.89|343.09|345.96|343.16|345.04|342.24|0
1635282000000|2021-10-26 21:00:00|345.84|343.04|345.29|342.49|345.84|343.04|345.2|342.4|0
1635282300000|2021-10-26 21:05:00|345.18|342.38|346.11|343.31|346.13|343.33|345.13|342.33|0
1635282600000|2021-10-26 21:10:00|345.55|342.75|345.75|342.95|345.75|342.95|345.3|342.5|0
1635282900000|2021-10-26 21:15:00|345.73|342.93|345.44|342.64|345.77|342.97|345.33|342.53|0
1635283200000|2021-10-26 21:20:00|345.5|342.7|345.43|342.63|345.5|342.7|345.42|342.62|0
1635283500000|2021-10-26 21:25:00|345.42|342.62|345.32|342.52|345.42|342.62|345.3|342.5|0
1635283800000|2021-10-26 21:30:00|345.24|342.44|345.21|342.41|345.36|342.56|345.14|342.34|0
1635284100000|2021-10-26 21:35:00|345.39|342.59|345.29|342.49|345.41|342.61|345.21|342.41|0
1635284400000|2021-10-26 21:40:00|345.28|342.48|345.58|342.78|345.72|342.92|345.23|342.43|0
1635284700000|2021-10-26 21:45:00|345.56|342.76|345.49|342.69|345.56|342.76|345.49|342.69|0
1635285000000|2021-10-26 21:50:00|345.41|342.61|345.47|342.67|345.56|342.76|345.41|342.61|0
1635285300000|2021-10-26 21:55:00|345.49|342.69|345.58|342.78|345.69|342.89|345.42|342.62|0
1635285600000|2021-10-26 22:00:00|345.56|342.76|345.02|342.22|345.56|342.76|344.25|341.45|0
1635285900000|2021-10-26 22:05:00|344.86|342.06|343.78|340.98|345.02|342.22|343.63|340.83|0
1635286200000|2021-10-26 22:10:00|343.63|340.83|343.17|340.37|343.94|341.14|343.17|340.37|0
1635286500000|2021-10-26 22:15:00|343.1|340.3|342.71|339.91|343.63|340.83|342.71|339.91|0
1635286800000|2021-10-26 22:20:00|342.56|339.76|343.01|340.21|343.17|340.37|341.79|338.99|0
1635287100000|2021-10-26 22:25:00|342.94|340.14|342.09|339.29|343.47|340.67|341.94|339.14|0
1635287400000|2021-10-26 22:30:00|342.25|339.45|342.09|339.29|342.4|339.6|341.63|338.83|0
1635287700000|2021-10-26 22:35:00|342.02|339.22|341.94|339.14|342.17|339.37|341.78|338.98|0
1635288000000|2021-10-26 22:40:00|341.78|338.98|341.32|338.52|341.78|338.98|341.02|338.22|0
1635288300000|2021-10-26 22:45:00|341.25|338.45|341.25|338.45|341.63|338.83|340.87|338.07|0
1635288600000|2021-10-26 22:50:00|341.32|338.52|341.78|338.98|341.93|339.13|341.17|338.37|0
1635288900000|2021-10-26 22:55:00|341.63|338.83|341.78|338.98|341.93|339.13|341.55|338.75|0
1635289200000|2021-10-26 23:00:00|341.93|339.13|341.17|338.37|341.93|339.13|341.01|338.21|0
1635289500000|2021-10-26 23:05:00|341.47|338.67|341.93|339.13|342.08|339.28|341.47|338.67|0
1635289800000|2021-10-26 23:10:00|342.08|339.28|341.93|339.13|342.08|339.28|341.47|338.67|0
1635290100000|2021-10-26 23:15:00|342.01|339.21|341.92|339.12|342.08|339.28|341.77|338.97|0
1635290400000|2021-10-26 23:20:00|341.77|338.97|341.54|338.74|342.08|339.28|341.31|338.51|0
1635290700000|2021-10-26 23:25:00|341.62|338.82|341.62|338.82|341.62|338.82|341.16|338.36|0
1635291000000|2021-10-26 23:30:00|341.54|338.74|340.55|337.75|341.54|338.74|340.09|337.29|0
1635291300000|2021-10-26 23:35:00|340.39|337.59|341.15|338.35|341.15|338.35|340.39|337.59|0
1635291600000|2021-10-26 23:40:00|341.31|338.51|343.83|341.03|343.83|341.03|341.31|338.51|0
1635291900000|2021-10-26 23:45:00|343.75|340.95|341.3|338.5|343.75|340.95|341.3|338.5|0
1635292200000|2021-10-26 23:50:00|341.15|338.35|341.76|338.96|341.76|338.96|340.85|338.05|0
1635292500000|2021-10-26 23:55:00|341.84|339.04|342.14|339.34|342.14|339.34|341.45|338.65|0
1635292800000|2021-10-27 00:00:00|342.06|339.26|341.15|338.35|342.68|339.88|340.84|338.04|0
1635293100000|2021-10-27 00:05:00|340.99|338.19|342.52|339.72|342.52|339.72|340.92|338.12|0
1635293400000|2021-10-27 00:10:00|342.37|339.57|342.14|339.34|342.52|339.72|341.3|338.5|0
1635293700000|2021-10-27 00:15:00|342.21|339.41|342.67|339.87|343.06|340.26|341.37|338.57|0
1635294000000|2021-10-27 00:20:00|342.9|340.1|342.67|339.87|342.98|340.18|342.29|339.49|0
1635294300000|2021-10-27 00:25:00|342.82|340.02|342.36|339.56|343.43|340.63|342.21|339.41|0
1635294600000|2021-10-27 00:30:00|342.51|339.71|343.43|340.63|343.59|340.79|341.44|338.64|0
1635294900000|2021-10-27 00:35:00|343.51|340.71|344.2|341.4|344.51|341.71|343.43|340.63|0
1635295200000|2021-10-27 00:40:00|344.04|341.24|344.28|341.48|344.66|341.86|343.43|340.63|0
1635295500000|2021-10-27 00:45:00|344.35|341.55|344.04|341.24|344.66|341.86|343.89|341.09|0
1635295800000|2021-10-27 00:50:00|344.19|341.39|344.81|342.01|345.42|342.62|344.04|341.24|0
1635296100000|2021-10-27 00:55:00|344.89|342.09|345.11|342.31|345.11|342.31|344.35|341.55|0
1635296400000|2021-10-27 01:00:00|344.96|342.16|343.88|341.08|345.57|342.77|343.88|341.08|0
1635296700000|2021-10-27 01:05:00|343.81|341.01|344.19|341.39|344.5|341.7|343.73|340.93|0
1635297000000|2021-10-27 01:10:00|344.34|341.54|344.34|341.54|344.49|341.69|344.19|341.39|0
1635297300000|2021-10-27 01:15:00|344.19|341.39|345.26|342.46|345.26|342.46|344.19|341.39|0
1635297600000|2021-10-27 01:20:00|345.41|342.61|344.8|342|345.57|342.77|344.49|341.69|0
1635297900000|2021-10-27 01:25:00|344.72|341.92|344.8|342|345.1|342.3|344.49|341.69|0
1635298200000|2021-10-27 01:30:00|344.64|341.84|344.87|342.07|345.26|342.46|344.64|341.84|0
1635298500000|2021-10-27 01:35:00|344.95|342.15|344.64|341.84|345.1|342.3|344.64|341.84|0
1635298800000|2021-10-27 01:40:00|344.79|341.99|345.18|342.38|345.25|342.45|344.18|341.38|0
1635299100000|2021-10-27 01:45:00|345.25|342.45|346.48|343.68|346.95|344.15|345.25|342.45|0
1635299400000|2021-10-27 01:50:00|346.64|343.84|346.48|343.68|346.79|343.99|346.33|343.53|0
1635299700000|2021-10-27 01:55:00|346.33|343.53|346.63|343.83|346.79|343.99|346.17|343.37|0
1635300000000|2021-10-27 02:00:00|346.48|343.68|345.4|342.6|346.48|343.68|345.25|342.45|0
1635300300000|2021-10-27 02:05:00|345.25|342.45|345.4|342.6|345.55|342.75|345.09|342.29|0
1635300600000|2021-10-27 02:10:00|345.48|342.68|344.78|341.98|345.55|342.75|344.32|341.52|0
1635300900000|2021-10-27 02:15:00|344.94|342.14|344.93|342.13|345.24|342.44|344.71|341.91|0
1635301200000|2021-10-27 02:20:00|344.86|342.06|345.09|342.29|345.32|342.52|344.86|342.06|0
1635301500000|2021-10-27 02:25:00|345.01|342.21|345.16|342.36|345.55|342.75|344.78|341.98|0
1635301800000|2021-10-27 02:30:00|345.39|342.59|345.7|342.9|345.85|343.05|345.24|342.44|0
1635302100000|2021-10-27 02:35:00|345.54|342.74|345.54|342.74|345.85|343.05|345.39|342.59|0
1635302400000|2021-10-27 02:40:00|345.7|342.9|345.7|342.9|345.7|342.9|345.39|342.59|0
1635302700000|2021-10-27 02:45:00|345.54|342.74|345.39|342.59|345.85|343.05|345.39|342.59|0
1635303000000|2021-10-27 02:50:00|345.47|342.67|345.54|342.74|345.54|342.74|344.92|342.12|0
1635303300000|2021-10-27 02:55:00|345.38|342.58|344.92|342.12|345.38|342.58|344.46|341.66|0
1635303600000|2021-10-27 03:00:00|344.61|341.81|344.15|341.35|344.77|341.97|344|341.2|0
1635303900000|2021-10-27 03:05:00|343.84|341.04|344|341.2|344.15|341.35|343.69|340.89|0
1635304200000|2021-10-27 03:10:00|343.92|341.12|343.99|341.19|344.46|341.66|343.69|340.89|0
1635304500000|2021-10-27 03:15:00|344.15|341.35|343.99|341.19|344.3|341.5|343.84|341.04|0
1635304800000|2021-10-27 03:20:00|343.92|341.12|344.14|341.34|344.3|341.5|343.69|340.89|0
1635305100000|2021-10-27 03:25:00|344.07|341.27|344.14|341.34|344.3|341.5|343.84|341.04|0
1635305400000|2021-10-27 03:30:00|344.3|341.5|344.3|341.5|344.6|341.8|344.22|341.42|0
1635305700000|2021-10-27 03:35:00|344.45|341.65|345.06|342.26|345.06|342.26|344.37|341.57|0
1635306000000|2021-10-27 03:40:00|344.99|342.19|344.91|342.11|345.21|342.41|344.75|341.95|0
1635306300000|2021-10-27 03:45:00|344.83|342.03|344.75|341.95|344.91|342.11|344.6|341.8|0
1635306600000|2021-10-27 03:50:00|344.6|341.8|344.44|341.64|344.6|341.8|344.44|341.64|0
1635306900000|2021-10-27 03:55:00|344.37|341.57|344.59|341.79|344.67|341.87|344.29|341.49|0
1635307200000|2021-10-27 04:00:00|344.52|341.72|344.13|341.33|344.59|341.79|344.13|341.33|0
1635307500000|2021-10-27 04:05:00|344.29|341.49|344.44|341.64|344.59|341.79|344.29|341.49|0
1635307800000|2021-10-27 04:10:00|344.36|341.56|344.28|341.48|344.44|341.64|344.28|341.48|0
1635308100000|2021-10-27 04:15:00|344.36|341.56|344.13|341.33|344.36|341.56|343.97|341.17|0
1635308400000|2021-10-27 04:20:00|343.97|341.17|344.13|341.33|344.13|341.33|343.82|341.02|0
1635308700000|2021-10-27 04:25:00|344.28|341.48|343.97|341.17|344.28|341.48|343.97|341.17|0
1635309000000|2021-10-27 04:30:00|344.12|341.32|343.82|341.02|344.12|341.32|343.82|341.02|0
1635309300000|2021-10-27 04:35:00|343.9|341.1|344.12|341.32|344.12|341.32|343.81|341.01|0
1635309600000|2021-10-27 04:40:00|343.97|341.17|343.81|341.01|344.12|341.32|343.66|340.86|0
1635309900000|2021-10-27 04:45:00|343.97|341.17|343.35|340.55|343.97|341.17|343.2|340.4|0
1635310200000|2021-10-27 04:50:00|343.2|340.4|343.12|340.32|343.35|340.55|343.12|340.32|0
1635310500000|2021-10-27 04:55:00|343.04|340.24|343.04|340.24|343.35|340.55|343.04|340.24|0
1635310800000|2021-10-27 05:00:00|343.19|340.39|342.89|340.09|343.19|340.39|342.27|339.47|0
1635311100000|2021-10-27 05:05:00|342.73|339.93|343.34|340.54|343.34|340.54|342.58|339.78|0
1635311400000|2021-10-27 05:10:00|343.5|340.7|342.58|339.78|343.5|340.7|342.42|339.62|0
1635311700000|2021-10-27 05:15:00|342.42|339.62|342.65|339.85|342.88|340.08|342.42|339.62|0
1635312000000|2021-10-27 05:20:00|342.81|340.01|342.88|340.08|343.03|340.23|342.73|339.93|0
1635312300000|2021-10-27 05:25:00|342.73|339.93|342.11|339.31|342.88|340.08|342.11|339.31|0
1635312600000|2021-10-27 05:30:00|342.19|339.39|341.96|339.16|342.34|339.54|341.96|339.16|0
1635312900000|2021-10-27 05:35:00|341.8|339|342.11|339.31|342.42|339.62|341.73|338.93|0
1635313200000|2021-10-27 05:40:00|342.26|339.46|341.65|338.85|342.26|339.46|341.65|338.85|0
1635313500000|2021-10-27 05:45:00|341.8|339|341.8|339|341.95|339.15|341.65|338.85|0
1635313800000|2021-10-27 05:50:00|341.65|338.85|340.58|337.78|341.8|339|340.42|337.62|0
1635314100000|2021-10-27 05:55:00|340.66|337.86|340.35|337.55|340.88|338.08|340.27|337.47|0
1635314400000|2021-10-27 06:00:00|340.12|337.32|341.34|338.54|341.49|338.69|340.12|337.32|0
1635314700000|2021-10-27 06:05:00|341.42|338.62|341.79|338.99|341.95|339.15|341.03|338.23|0
1635315000000|2021-10-27 06:10:00|341.95|339.15|342.1|339.3|342.1|339.3|341.72|338.92|0
1635315300000|2021-10-27 06:15:00|342.25|339.45|341.64|338.84|342.56|339.76|341.48|338.68|0
1635315600000|2021-10-27 06:20:00|341.56|338.76|341.02|338.22|341.64|338.84|341.02|338.22|0
1635315900000|2021-10-27 06:25:00|341.18|338.38|341.41|338.61|341.41|338.61|340.87|338.07|0
1635316200000|2021-10-27 06:30:00|341.33|338.53|341.33|338.53|341.63|338.83|341.17|338.37|0
1635316500000|2021-10-27 06:35:00|341.41|338.61|341.17|338.37|341.48|338.68|340.87|338.07|0
1635316800000|2021-10-27 06:40:00|341.33|338.53|341.17|338.37|341.33|338.53|340.87|338.07|0
1635317100000|2021-10-27 06:45:00|341.32|338.52|341.1|338.3|341.32|338.52|340.71|337.91|0
1635317400000|2021-10-27 06:50:00|341.02|338.22|341.25|338.45|341.25|338.45|340.71|337.91|0
1635317700000|2021-10-27 06:55:00|341.32|338.52|341.62|338.82|342.24|339.44|341.17|338.37|0
1635318000000|2021-10-27 07:00:00|341.32|338.52|339.33|336.53|341.62|338.82|339.03|336.23|0
1635318300000|2021-10-27 07:05:00|339.29|336.89|339.13|336.73|339.44|337.04|337.76|335.36|0
1635318600000|2021-10-27 07:10:00|339.44|337.04|339.74|337.34|340.5|338.1|339.44|337.04|0
1635318900000|2021-10-27 07:15:00|339.59|337.19|339.13|336.73|339.89|337.49|338.67|336.27|0
1635319200000|2021-10-27 07:20:00|338.98|336.58|340.19|337.79|340.19|337.79|338.82|336.42|0
1635319500000|2021-10-27 07:25:00|340.04|337.64|340.5|338.1|340.58|338.18|339.74|337.34|0
1635319800000|2021-10-27 07:30:00|340.65|338.25|339.89|337.49|340.65|338.25|339.89|337.49|0
1635320100000|2021-10-27 07:35:00|340.04|337.64|340.8|338.4|340.8|338.4|339.73|337.33|0
1635320400000|2021-10-27 07:40:00|340.65|338.25|340.49|338.09|340.95|338.55|340.34|337.94|0
1635320700000|2021-10-27 07:45:00|340.65|338.25|340.34|337.94|340.65|338.25|339.88|337.48|0
1635321000000|2021-10-27 07:50:00|340.19|337.79|340.19|337.79|340.64|338.24|340.03|337.63|0
1635321300000|2021-10-27 07:55:00|340.11|337.71|340.03|337.63|340.34|337.94|340.03|337.63|0
1635321600000|2021-10-27 08:00:00|339.88|337.48|340.03|337.63|340.18|337.78|339.42|337.02|0
1635321900000|2021-10-27 08:05:00|340.33|337.93|338.96|336.56|340.33|337.93|338.81|336.41|0
1635322200000|2021-10-27 08:10:00|338.81|336.41|339.87|337.47|339.87|337.47|338.66|336.26|0
1635322500000|2021-10-27 08:15:00|339.72|337.32|340.64|338.24|341.09|338.69|339.72|337.32|0
1635322800000|2021-10-27 08:20:00|340.48|338.08|340.18|337.78|340.79|338.39|339.87|337.47|0
1635323100000|2021-10-27 08:25:00|340.1|337.7|340.71|338.31|340.78|338.38|340.02|337.62|0
1635323400000|2021-10-27 08:30:00|340.63|338.23|341.55|339.15|341.7|339.3|340.48|338.08|0
1635323700000|2021-10-27 08:35:00|341.39|338.99|341.47|339.07|341.55|339.15|341.09|338.69|0
1635324000000|2021-10-27 08:40:00|341.55|339.15|342.77|340.37|343.08|340.68|341.55|339.15|0
1635324300000|2021-10-27 08:45:00|342.62|340.22|342.77|340.37|342.92|340.52|342|339.6|0
1635324600000|2021-10-27 08:50:00|342.61|340.21|343.99|341.59|343.99|341.59|342.46|340.06|0
1635324900000|2021-10-27 08:55:00|343.84|341.44|344.45|342.05|344.45|342.05|343.07|340.67|0
1635325200000|2021-10-27 09:00:00|344.3|341.9|346.15|343.75|348.62|346.22|344.3|341.9|0
1635325500000|2021-10-27 09:05:00|346.3|343.9|348.31|345.91|348.31|345.91|346.07|343.67|0
1635325800000|2021-10-27 09:10:00|348.46|346.06|346.3|343.9|348.62|346.22|346.3|343.9|0
1635326100000|2021-10-27 09:15:00|346.45|344.05|345.52|343.12|346.6|344.2|345.22|342.82|0
1635326400000|2021-10-27 09:20:00|345.68|343.28|346.14|343.74|346.76|344.36|345.37|342.97|0
1635326700000|2021-10-27 09:25:00|346.06|343.66|346.14|343.74|346.45|344.05|344.91|342.51|0
1635327000000|2021-10-27 09:30:00|346.29|343.89|346.29|343.89|346.6|344.2|345.14|342.74|0
1635327300000|2021-10-27 09:35:00|346.37|343.97|347.21|344.81|348.22|345.82|346.29|343.89|0
1635327600000|2021-10-27 09:40:00|347.06|344.66|346.83|344.43|347.37|344.97|345.98|343.58|0
1635327900000|2021-10-27 09:45:00|346.9|344.5|347.83|345.43|348.14|345.74|346.9|344.5|0
1635328200000|2021-10-27 09:50:00|347.52|345.12|348.14|345.74|348.29|345.89|346.75|344.35|0
1635328500000|2021-10-27 09:55:00|348.29|345.89|347.67|345.27|348.45|346.05|347.36|344.96|0
1635328800000|2021-10-27 10:00:00|347.52|345.12|347.05|344.65|347.83|345.43|346.9|344.5|0
1635329100000|2021-10-27 10:05:00|347.13|344.73|346.43|344.03|347.21|344.81|346.28|343.88|0
1635329400000|2021-10-27 10:10:00|346.28|343.88|345.81|343.41|346.59|344.19|345.81|343.41|0
1635329700000|2021-10-27 10:15:00|345.66|343.26|346.36|343.96|346.74|344.34|345.66|343.26|0
1635330000000|2021-10-27 10:20:00|346.28|343.88|345.97|343.57|347.05|344.65|345.74|343.34|0
1635330300000|2021-10-27 10:25:00|346.05|343.65|346.12|343.72|346.27|343.87|345.66|343.26|0
1635330600000|2021-10-27 10:30:00|345.96|343.56|344.73|342.33|345.96|343.56|344.58|342.18|0
1635330900000|2021-10-27 10:35:00|344.66|342.26|345.04|342.64|345.34|342.94|344.58|342.18|0
1635331200000|2021-10-27 10:40:00|345.12|342.72|345.65|343.25|345.65|343.25|345.04|342.64|0
1635331500000|2021-10-27 10:45:00|345.81|343.41|347.66|345.26|347.81|345.41|345.81|343.41|0
1635331800000|2021-10-27 10:50:00|347.58|345.18|348.58|346.18|349.36|346.96|347.5|345.1|0
1635332100000|2021-10-27 10:55:00|348.12|345.72|347.65|345.25|348.43|346.03|347.35|344.95|0
1635332400000|2021-10-27 11:00:00|347.5|345.1|345.49|343.09|347.5|345.1|345.34|342.94|0
1635332700000|2021-10-27 11:05:00|345.64|343.24|345.49|343.09|345.95|343.55|344.87|342.47|0
1635333000000|2021-10-27 11:10:00|345.64|343.24|345.33|342.93|345.8|343.4|344.41|342.01|0
1635333300000|2021-10-27 11:15:00|345.26|342.86|344.87|342.47|345.95|343.55|344.8|342.4|0
1635333600000|2021-10-27 11:20:00|345.02|342.62|344.41|342.01|345.18|342.78|344.41|342.01|0
1635333900000|2021-10-27 11:25:00|344.71|342.31|344.87|342.47|345.02|342.62|344.1|341.7|0
1635334200000|2021-10-27 11:30:00|344.71|342.31|344.71|342.31|345.17|342.77|343.79|341.39|0
1635334500000|2021-10-27 11:35:00|344.87|342.47|345.33|342.93|345.33|342.93|344.56|342.16|0
1635334800000|2021-10-27 11:40:00|345.48|343.08|345.17|342.77|345.79|343.39|344.86|342.46|0
1635335100000|2021-10-27 11:45:00|345.02|342.62|345.94|343.54|345.94|343.54|344.71|342.31|0
1635335400000|2021-10-27 11:50:00|346.09|343.69|345.78|343.38|346.09|343.69|345.01|342.61|0
1635335700000|2021-10-27 11:55:00|345.63|343.23|347.33|344.93|347.48|345.08|345.47|343.07|0
1635336000000|2021-10-27 12:00:00|347.32|344.92|347.17|344.77|347.63|345.23|346.86|344.46|0
1635336300000|2021-10-27 12:05:00|347.32|344.92|346.24|343.84|347.32|344.92|345.93|343.53|0
1635336600000|2021-10-27 12:10:00|346.09|343.69|345.62|343.22|346.7|344.3|345.62|343.22|0
1635336900000|2021-10-27 12:15:00|345.31|342.91|345|342.6|345.31|342.91|344.85|342.45|0
1635337200000|2021-10-27 12:20:00|345.16|342.76|345|342.6|345.31|342.91|344.23|341.83|0
1635337500000|2021-10-27 12:25:00|344.85|342.45|343.7|341.3|345.46|343.06|343.46|341.06|0
1635337800000|2021-10-27 12:30:00|343.77|341.37|342.39|339.99|344.08|341.68|341.62|339.22|0
1635338100000|2021-10-27 12:35:00|342.54|340.14|341.77|339.37|342.7|340.3|340.86|338.46|0
1635338400000|2021-10-27 12:40:00|341.93|339.53|342.23|339.83|342.39|339.99|341.62|339.22|0
1635338700000|2021-10-27 12:45:00|342.08|339.68|342.08|339.68|342.54|340.14|341.93|339.53|0
1635339000000|2021-10-27 12:50:00|342.23|339.83|343.46|341.06|343.46|341.06|342.08|339.68|0
1635339300000|2021-10-27 12:55:00|343.3|340.9|342.07|339.67|343.46|341.06|341.77|339.37|0
1635339600000|2021-10-27 13:00:00|341.92|339.52|342.07|339.67|342.23|339.83|341.46|339.06|0
1635339900000|2021-10-27 13:05:00|341.92|339.52|341.92|339.52|342.38|339.98|341.31|338.91|0
1635340200000|2021-10-27 13:10:00|341.77|339.37|341.3|338.9|342.07|339.67|341.3|338.9|0
1635340500000|2021-10-27 13:15:00|341.15|338.75|341.15|338.75|341.61|339.21|340.69|338.29|0
1635340800000|2021-10-27 13:20:00|341.46|339.06|341.91|339.51|342.07|339.67|341.3|338.9|0
1635341100000|2021-10-27 13:25:00|341.76|339.36|341.76|339.36|342.53|340.13|341.15|338.75|0
1635341400000|2021-10-27 13:30:00|342.07|339.67|344.54|342.14|345.32|342.92|340.08|337.68|0
1635341700000|2021-10-27 13:35:00|344.7|342.3|345.16|342.76|347.48|345.08|344.54|342.14|0
1635342000000|2021-10-27 13:40:00|345.31|342.91|340.08|337.68|345.31|342.91|340.08|337.68|0
1635342300000|2021-10-27 13:45:00|340.85|338.45|339.47|337.07|340.85|338.45|337.79|335.39|0
1635342600000|2021-10-27 13:50:00|339.16|336.76|338.24|335.84|341.3|338.9|338.24|335.84|0
1635342900000|2021-10-27 13:55:00|338.39|335.99|337.17|334.77|339.46|337.06|337.02|334.62|0
1635343200000|2021-10-27 14:00:00|336.87|334.47|340.38|337.98|341.61|339.21|331.81|329.41|0
1635343500000|2021-10-27 14:05:00|340.53|338.13|340.68|338.28|343.6|341.2|340.07|337.67|0
1635343800000|2021-10-27 14:10:00|340.84|338.44|341.45|339.05|341.6|339.2|339.31|336.91|0
1635344100000|2021-10-27 14:15:00|341.76|339.36|343.29|340.89|344.53|342.13|341.6|339.2|0
1635344400000|2021-10-27 14:20:00|343.45|341.05|343.99|341.59|345.06|342.66|342.52|340.12|0
1635344700000|2021-10-27 14:25:00|344.14|341.74|346.14|343.74|347.22|344.82|343.38|340.98|0
1635345000000|2021-10-27 14:30:00|346.22|343.82|343.99|341.59|347.37|344.97|343.53|341.13|0
1635345300000|2021-10-27 14:35:00|344.14|341.74|344.6|342.2|346.29|343.89|343.99|341.59|0
1635345600000|2021-10-27 14:40:00|344.44|342.04|345.36|342.96|346.29|343.89|343.98|341.58|0
1635345900000|2021-10-27 14:45:00|345.21|342.81|346.3|343.9|347.22|344.82|344.06|341.66|0
1635346200000|2021-10-27 14:50:00|346.45|344.05|344.45|342.05|346.91|344.51|344.3|341.9|0
1635346500000|2021-10-27 14:55:00|344.3|341.9|347.52|345.12|348.6|346.2|343.53|341.13|0
1635346800000|2021-10-27 15:00:00|348.14|345.74|345.22|342.82|348.14|345.74|345.06|342.66|0
1635347100000|2021-10-27 15:05:00|345.06|342.66|344.45|342.05|345.22|342.82|343.68|341.28|0
1635347400000|2021-10-27 15:10:00|344.29|341.89|343.22|340.82|345.37|342.97|343.07|340.67|0
1635347700000|2021-10-27 15:15:00|343.37|340.97|343.37|340.97|344.75|342.35|343.07|340.67|0
1635348000000|2021-10-27 15:20:00|343.68|341.28|345.36|342.96|345.67|343.27|343.07|340.67|0
1635348300000|2021-10-27 15:25:00|345.21|342.81|344.75|342.35|346.44|344.04|344.13|341.73|0
1635348600000|2021-10-27 15:30:00|344.59|342.19|344.36|341.96|346.28|343.88|344.2|341.8|0
1635348900000|2021-10-27 15:35:00|344.51|342.11|344.36|341.96|346.2|343.8|344.2|341.8|0
1635349200000|2021-10-27 15:40:00|344.2|341.8|344.81|342.41|344.81|342.41|343.28|340.88|0
1635349500000|2021-10-27 15:45:00|344.66|342.26|346.2|343.8|346.2|343.8|344.66|342.26|0
1635349800000|2021-10-27 15:50:00|346.04|343.64|346.04|343.64|346.51|344.11|345.43|343.03|0
1635350100000|2021-10-27 15:55:00|346.2|343.8|345.73|343.33|346.97|344.57|344.66|342.26|0
1635350400000|2021-10-27 16:00:00|345.27|342.87|346.73|344.33|346.73|344.33|344.89|342.49|0
1635350700000|2021-10-27 16:05:00|346.89|344.49|345.5|343.1|347.04|344.64|344.58|342.18|0
1635351000000|2021-10-27 16:10:00|345.19|342.79|343.81|341.41|345.19|342.79|343.51|341.11|0
1635351300000|2021-10-27 16:15:00|343.66|341.26|342.89|340.49|344.27|341.87|342.89|340.49|0
1635351600000|2021-10-27 16:20:00|343.05|340.65|343.81|341.41|343.81|341.41|342.74|340.34|0
1635351900000|2021-10-27 16:25:00|343.66|341.26|343.81|341.41|344.27|341.87|343.5|341.1|0
1635352200000|2021-10-27 16:30:00|343.66|341.26|345.34|342.94|345.49|343.09|343.66|341.26|0
1635352500000|2021-10-27 16:35:00|345.19|342.79|345.8|343.4|346.26|343.86|344.88|342.48|0
1635352800000|2021-10-27 16:40:00|345.65|343.25|344.57|342.17|346.26|343.86|344.26|341.86|0
1635353100000|2021-10-27 16:45:00|344.72|342.32|345.03|342.63|345.8|343.4|344.11|341.71|0
1635353400000|2021-10-27 16:50:00|345.18|342.78|345.03|342.63|345.49|343.09|344.26|341.86|0
1635353700000|2021-10-27 16:55:00|345.18|342.78|344.57|342.17|345.57|343.17|344.11|341.71|0
1635354000000|2021-10-27 17:00:00|344.41|342.01|344.41|342.01|345.02|342.62|343.34|340.94|0
1635354300000|2021-10-27 17:05:00|344.56|342.16|342.42|340.02|344.56|342.16|342.27|339.87|0
1635354600000|2021-10-27 17:10:00|342.57|340.17|341.35|338.95|343.18|340.78|341.2|338.8|0
1635354900000|2021-10-27 17:15:00|341.5|339.1|341.94|339.54|343.25|340.85|341.35|338.95|0
1635355200000|2021-10-27 17:20:00|342.09|339.69|341.02|338.62|342.09|339.69|340.87|338.47|0
1635355500000|2021-10-27 17:25:00|340.87|338.47|341.48|339.08|341.48|339.08|340.72|338.32|0
1635355800000|2021-10-27 17:30:00|341.33|338.93|342.39|339.99|342.39|339.99|341.02|338.62|0
1635356100000|2021-10-27 17:35:00|342.32|339.92|341.17|338.77|342.39|339.99|341.02|338.62|0
1635356400000|2021-10-27 17:40:00|341.02|338.62|340.86|338.46|341.32|338.92|340.86|338.46|0
1635356700000|2021-10-27 17:45:00|341.02|338.62|342.08|339.68|342.08|339.68|340.71|338.31|0
1635357000000|2021-10-27 17:50:00|341.93|339.53|341.17|338.77|342.39|339.99|341.17|338.77|0
1635357300000|2021-10-27 17:55:00|341.01|338.61|340.25|337.85|341.01|338.61|340.25|337.85|0
1635357600000|2021-10-27 18:00:00|340.4|338|340.55|338.15|341.31|338.91|340.4|338|0
1635357900000|2021-10-27 18:05:00|340.4|338|340.4|338|341.31|338.91|340.4|338|0
1635358200000|2021-10-27 18:10:00|340.55|338.15|339.49|337.09|340.55|338.15|339.34|336.94|0
1635358500000|2021-10-27 18:15:00|339.64|337.24|339.79|337.39|340.25|337.85|339.49|337.09|0
1635358800000|2021-10-27 18:20:00|339.64|337.24|339.94|337.54|340.4|338|339.64|337.24|0
1635359100000|2021-10-27 18:25:00|340.09|337.69|341.61|339.21|341.92|339.52|339.94|337.54|0
1635359400000|2021-10-27 18:30:00|341.46|339.06|342.52|340.12|343.59|341.19|341.31|338.91|0
1635359700000|2021-10-27 18:35:00|342.68|340.28|342.67|340.27|343.59|341.19|342.22|339.82|0
1635360000000|2021-10-27 18:40:00|342.52|340.12|343.13|340.73|343.44|341.04|342.06|339.66|0
1635360300000|2021-10-27 18:45:00|343.28|340.88|343.28|340.88|343.74|341.34|342.82|340.42|0
1635360600000|2021-10-27 18:50:00|343.13|340.73|343.89|341.49|343.89|341.49|342.98|340.58|0
1635360900000|2021-10-27 18:55:00|344.04|341.64|345.66|343.26|345.66|343.26|344.04|341.64|0
1635361200000|2021-10-27 19:00:00|345.81|343.41|346.27|343.87|346.42|344.02|345.35|342.95|0
1635361500000|2021-10-27 19:05:00|346.11|343.71|347.49|345.09|347.49|345.09|345.81|343.41|0
1635361800000|2021-10-27 19:10:00|347.8|345.4|353.77|351.37|353.77|351.37|347.8|345.4|0
1635362100000|2021-10-27 19:15:00|353.93|351.53|357.48|355.08|357.48|355.08|352.85|350.45|0
1635362400000|2021-10-27 19:20:00|357.32|354.92|354.38|351.98|357.94|355.54|354.38|351.98|0
1635362700000|2021-10-27 19:25:00|354.53|352.13|353.22|350.82|355.15|352.75|352.53|350.13|0
1635363000000|2021-10-27 19:30:00|353.14|350.74|354.53|352.13|356.39|353.99|353.14|350.74|0
1635363300000|2021-10-27 19:35:00|354.84|352.44|353.38|350.98|355.92|353.52|353.14|350.74|0
1635363600000|2021-10-27 19:40:00|353.6|351.2|354.22|351.82|355.3|352.9|352.99|350.59|0
1635363900000|2021-10-27 19:45:00|354.53|352.13|357.93|355.53|357.93|355.53|353.6|351.2|0
1635364200000|2021-10-27 19:50:00|358.09|355.69|359.96|357.56|359.96|357.56|357|354.6|0
1635364500000|2021-10-27 19:55:00|359.64|357.24|362.38|359.98|362.85|360.45|357.92|355.52|0
1635364800000|2021-10-27 20:00:00|362.54|360.14|361.6|359.2|362.69|360.29|360.66|358.26|0
1635365100000|2021-10-27 20:05:00|361.76|359.36|361.91|359.51|362.38|359.98|360.82|358.42|0
1635365400000|2021-10-27 20:10:00|362.07|359.67|360.66|358.26|362.07|359.67|360.19|357.79|0
1635365700000|2021-10-27 20:15:00|360.63|357.83|360.86|358.06|361.48|358.68|360.63|357.83|0
1635366000000|2021-10-27 20:20:00|361.01|358.21|361.17|358.37|361.33|358.53|360.39|357.59|0
1635366300000|2021-10-27 20:25:00|361.32|358.52|361.79|358.99|362.03|359.23|361.17|358.37|0
1635366600000|2021-10-27 20:30:00|361.63|358.83|361.95|359.15|362.26|359.46|361.48|358.68|0
1635366900000|2021-10-27 20:35:00|362.1|359.3|362.26|359.46|362.26|359.46|361.94|359.14|0
1635367200000|2021-10-27 20:40:00|362.1|359.3|361.94|359.14|362.1|359.3|361.79|358.99|0
1635367500000|2021-10-27 20:45:00|361.79|358.99|361.47|358.67|361.94|359.14|361.01|358.21|0
1635367800000|2021-10-27 20:50:00|361.32|358.52|361.16|358.36|361.63|358.83|361|358.2|0
1635368100000|2021-10-27 20:55:00|361|358.2|360.93|358.13|361|358.2|360.22|357.42|0
1635368400000|2021-10-27 21:00:00|360.53|357.73|360.56|357.76|360.71|357.91|360.51|357.71|0
1635368700000|2021-10-27 21:05:00|360.58|357.78|360.3|357.5|360.71|357.91|360.26|357.46|0
1635369000000|2021-10-27 21:10:00|360.53|357.73|360.5|357.7|360.56|357.76|360.14|357.34|0
1635369300000|2021-10-27 21:15:00|360.42|357.62|360.39|357.59|360.5|357.7|360.19|357.39|0
1635369600000|2021-10-27 21:20:00|360.5|357.7|360.55|357.75|360.57|357.77|360.35|357.55|0
1635369900000|2021-10-27 21:25:00|360.62|357.82|360.62|357.82|360.62|357.82|360.5|357.7|0
1635370200000|2021-10-27 21:30:00|360.55|357.75|360.48|357.68|360.62|357.82|360.48|357.68|0
1635370500000|2021-10-27 21:35:00|360.59|357.79|360.59|357.79|360.62|357.82|360.59|357.79|0
1635370800000|2021-10-27 21:40:00|360.61|357.81|360.59|357.79|360.61|357.81|360.52|357.72|0
1635371100000|2021-10-27 21:45:00|360.61|357.81|360.54|357.74|360.61|357.81|360.54|357.74|0
1635371400000|2021-10-27 21:50:00|360.52|357.72|360.45|357.65|360.52|357.72|360.35|357.55|0
1635371700000|2021-10-27 21:55:00|360.29|357.49|360.31|357.51|360.31|357.51|360.15|357.35|0
1635372000000|2021-10-27 22:00:00|360.13|357.33|359.42|356.62|360.13|357.33|358.8|356|0
1635372300000|2021-10-27 22:05:00|359.27|356.47|359.11|356.31|359.58|356.78|358.65|355.85|0
1635372600000|2021-10-27 22:10:00|359.42|356.62|359.42|356.62|359.58|356.78|359.11|356.31|0
1635372900000|2021-10-27 22:15:00|359.27|356.47|358.95|356.15|359.42|356.62|358.49|355.69|0
1635373200000|2021-10-27 22:20:00|358.8|356|358.95|356.15|359.03|356.23|358.64|355.84|0
1635373500000|2021-10-27 22:25:00|358.8|356|358.8|356|359.11|356.31|358.64|355.84|0
1635373800000|2021-10-27 22:30:00|358.64|355.84|358.79|355.99|358.95|356.15|358.33|355.53|0
1635374100000|2021-10-27 22:35:00|358.95|356.15|359.57|356.77|360.04|357.24|358.95|356.15|0
1635374400000|2021-10-27 22:40:00|359.41|356.61|358.79|355.99|359.57|356.77|358.64|355.84|0
1635374700000|2021-10-27 22:45:00|358.48|355.68|358.63|355.83|358.64|355.84|358.17|355.37|0
1635375000000|2021-10-27 22:50:00|358.79|355.99|358.48|355.68|358.79|355.99|358.32|355.52|0
1635375300000|2021-10-27 22:55:00|358.63|355.83|358.01|355.21|358.63|355.83|357.7|354.9|0
1635375600000|2021-10-27 23:00:00|358.09|355.29|357.54|354.74|358.09|355.29|357.39|354.59|0
1635375900000|2021-10-27 23:05:00|357.39|354.59|357.7|354.9|357.7|354.9|357.08|354.28|0
1635376200000|2021-10-27 23:10:00|357.85|355.05|357.69|354.89|358.09|355.29|357.54|354.74|0
1635376500000|2021-10-27 23:15:00|357.85|355.05|358.31|355.51|358.62|355.82|357.85|355.05|0
1635376800000|2021-10-27 23:20:00|358.47|355.67|357.54|354.74|358.47|355.67|357.38|354.58|0
1635377100000|2021-10-27 23:25:00|357.38|354.58|357.77|354.97|358.31|355.51|357.38|354.58|0
1635377400000|2021-10-27 23:30:00|357.85|355.05|358.31|355.51|358.46|355.66|357.77|354.97|0
1635377700000|2021-10-27 23:35:00|358.23|355.43|358|355.2|358.31|355.51|357.84|355.04|0
1635378000000|2021-10-27 23:40:00|357.92|355.12|357.46|354.66|358.31|355.51|357.46|354.66|0
1635378300000|2021-10-27 23:45:00|357.38|354.58|357.06|354.26|357.46|354.66|356.91|354.11|0
1635378600000|2021-10-27 23:50:00|356.91|354.11|356.91|354.11|357.22|354.42|356.44|353.64|0
1635378900000|2021-10-27 23:55:00|357.06|354.26|356.91|354.11|357.22|354.42|356.91|354.11|0
1635379200000|2021-10-28 00:00:00|357.06|354.26|357.06|354.26|357.22|354.42|356.44|353.64|0
1635379500000|2021-10-28 00:05:00|356.9|354.1|357.21|354.41|357.52|354.72|356.9|354.1|0
1635379800000|2021-10-28 00:10:00|357.37|354.57|357.68|354.88|358.45|355.65|357.37|354.57|0
1635380100000|2021-10-28 00:15:00|357.91|355.11|357.83|355.03|358.3|355.5|357.67|354.87|0
1635380400000|2021-10-28 00:20:00|357.67|354.87|357.21|354.41|357.83|355.03|357.05|354.25|0
1635380700000|2021-10-28 00:25:00|357.05|354.25|357.6|354.8|357.83|355.03|357.05|354.25|0
1635381000000|2021-10-28 00:30:00|357.67|354.87|358.29|355.49|358.91|356.11|357.67|354.87|0
1635381300000|2021-10-28 00:35:00|358.13|355.33|357.98|355.18|358.6|355.8|357.98|355.18|0
1635381600000|2021-10-28 00:40:00|358.13|355.33|358.44|355.64|358.44|355.64|357.67|354.87|0
1635381900000|2021-10-28 00:45:00|358.29|355.49|359.06|356.26|359.06|356.26|358.13|355.33|0
1635382200000|2021-10-28 00:50:00|359.22|356.42|359.21|356.41|359.22|356.42|358.9|356.1|0
1635382500000|2021-10-28 00:55:00|359.06|356.26|357.66|354.86|359.68|356.88|357.51|354.71|0
1635382800000|2021-10-28 01:00:00|357.35|354.55|357.81|355.01|357.97|355.17|357.35|354.55|0
1635383100000|2021-10-28 01:05:00|357.66|354.86|357.97|355.17|358.28|355.48|357.66|354.86|0
1635383400000|2021-10-28 01:10:00|358.12|355.32|358.28|355.48|358.59|355.79|358.12|355.32|0
1635383700000|2021-10-28 01:15:00|358.12|355.32|358.43|355.63|358.43|355.63|357.5|354.7|0
1635384000000|2021-10-28 01:20:00|358.51|355.71|358.58|355.78|359.21|356.41|358.43|355.63|0
1635384300000|2021-10-28 01:25:00|358.43|355.63|358.58|355.78|358.58|355.78|357.96|355.16|0
1635384600000|2021-10-28 01:30:00|358.43|355.63|358.27|355.47|358.58|355.78|358.11|355.31|0
1635384900000|2021-10-28 01:35:00|358.11|355.31|357.49|354.69|358.58|355.78|357.18|354.38|0
1635385200000|2021-10-28 01:40:00|357.42|354.62|357.18|354.38|357.65|354.85|357.03|354.23|0
1635385500000|2021-10-28 01:45:00|357.26|354.46|357.49|354.69|357.65|354.85|357.11|354.31|0
1635385800000|2021-10-28 01:50:00|357.33|354.53|357.33|354.53|357.49|354.69|356.87|354.07|0
1635386100000|2021-10-28 01:55:00|357.41|354.61|357.64|354.84|357.64|354.84|357.33|354.53|0
1635386400000|2021-10-28 02:00:00|357.8|355|357.79|354.99|358.11|355.31|357.64|354.84|0
1635386700000|2021-10-28 02:05:00|357.95|355.15|358.1|355.3|358.26|355.46|357.64|354.84|0
1635387000000|2021-10-28 02:10:00|357.95|355.15|357.17|354.37|357.95|355.15|357.02|354.22|0
1635387300000|2021-10-28 02:15:00|357.25|354.45|358.26|355.46|358.26|355.46|357.17|354.37|0
1635387600000|2021-10-28 02:20:00|358.1|355.3|359.34|356.54|359.5|356.7|358.1|355.3|0
1635387900000|2021-10-28 02:25:00|359.27|356.47|360.12|357.32|360.74|357.94|359.27|356.47|0
1635388200000|2021-10-28 02:30:00|359.96|357.16|359.65|356.85|360.27|357.47|359.65|356.85|0
1635388500000|2021-10-28 02:35:00|359.8|357|359.65|356.85|360.11|357.31|359.18|356.38|0
1635388800000|2021-10-28 02:40:00|359.49|356.69|359.8|357|359.8|357|359.49|356.69|0
1635389100000|2021-10-28 02:45:00|359.64|356.84|358.87|356.07|359.64|356.84|358.71|355.91|0
1635389400000|2021-10-28 02:50:00|358.79|355.99|358.4|355.6|359.33|356.53|358.24|355.44|0
1635389700000|2021-10-28 02:55:00|358.24|355.44|358.4|355.6|358.55|355.75|358.24|355.44|0
1635390000000|2021-10-28 03:00:00|358.24|355.44|358.55|355.75|358.55|355.75|357.93|355.13|0
1635390300000|2021-10-28 03:05:00|358.4|355.6|358.39|355.59|358.55|355.75|357.62|354.82|0
1635390600000|2021-10-28 03:10:00|358.55|355.75|358.63|355.83|359.01|356.21|358.55|355.75|0
1635390900000|2021-10-28 03:15:00|358.55|355.75|358.63|355.83|358.86|356.06|358.39|355.59|0
1635391200000|2021-10-28 03:20:00|358.55|355.75|358.39|355.59|358.86|356.06|358.08|355.28|0
1635391500000|2021-10-28 03:25:00|358.47|355.67|358.54|355.74|358.7|355.9|358.23|355.43|0
1635391800000|2021-10-28 03:30:00|358.39|355.59|358.54|355.74|358.7|355.9|358.23|355.43|0
1635392100000|2021-10-28 03:35:00|358.47|355.67|358.54|355.74|358.54|355.74|358.07|355.27|0
1635392400000|2021-10-28 03:40:00|358.46|355.66|358.07|355.27|358.54|355.74|357.92|355.12|0
1635392700000|2021-10-28 03:45:00|358.23|355.43|358.07|355.27|358.38|355.58|357.92|355.12|0
1635393000000|2021-10-28 03:50:00|358.23|355.43|357.76|354.96|358.23|355.43|357.76|354.96|0
1635393300000|2021-10-28 03:55:00|357.6|354.8|357.91|355.11|357.91|355.11|357.6|354.8|0
1635393600000|2021-10-28 04:00:00|357.76|354.96|358.22|355.42|358.22|355.42|357.76|354.96|0
1635393900000|2021-10-28 04:05:00|358.07|355.27|357.75|354.95|358.38|355.58|357.75|354.95|0
1635394200000|2021-10-28 04:10:00|357.6|354.8|357.44|354.64|357.6|354.8|357.29|354.49|0
1635394500000|2021-10-28 04:15:00|357.6|354.8|357.29|354.49|357.75|354.95|357.13|354.33|0
1635394800000|2021-10-28 04:20:00|357.44|354.64|357.75|354.95|357.75|354.95|357.44|354.64|0
1635395100000|2021-10-28 04:25:00|357.59|354.79|357.59|354.79|357.75|354.95|357.44|354.64|0
1635395400000|2021-10-28 04:30:00|357.75|354.95|358.37|355.57|358.37|355.57|357.75|354.95|0
1635395700000|2021-10-28 04:35:00|358.21|355.41|358.36|355.56|358.37|355.57|358.21|355.41|0
1635396000000|2021-10-28 04:40:00|358.05|355.25|357.98|355.18|358.21|355.41|357.9|355.1|0
1635396300000|2021-10-28 04:45:00|358.05|355.25|357.74|354.94|358.21|355.41|357.74|354.94|0
1635396600000|2021-10-28 04:50:00|357.67|354.87|358.2|355.4|358.36|355.56|357.59|354.79|0
1635396900000|2021-10-28 04:55:00|358.13|355.33|357.74|354.94|358.2|355.4|357.58|354.78|0
1635397200000|2021-10-28 05:00:00|357.82|355.02|357.43|354.63|357.82|355.02|356.96|354.16|0
1635397500000|2021-10-28 05:05:00|357.35|354.55|357.27|354.47|357.43|354.63|356.96|354.16|0
1635397800000|2021-10-28 05:10:00|357.35|354.55|357.42|354.62|357.58|354.78|357.11|354.31|0
1635398100000|2021-10-28 05:15:00|357.27|354.47|357.42|354.62|357.42|354.62|356.88|354.08|0
1635398400000|2021-10-28 05:20:00|357.58|354.78|358.19|355.39|358.2|355.4|357.58|354.78|0
1635398700000|2021-10-28 05:25:00|358.04|355.24|358.19|355.39|358.35|355.55|357.88|355.08|0
1635399000000|2021-10-28 05:30:00|358.04|355.24|358.04|355.24|358.27|355.47|357.73|354.93|0
1635399300000|2021-10-28 05:35:00|358.19|355.39|357.88|355.08|358.35|355.55|357.73|354.93|0
1635399600000|2021-10-28 05:40:00|358.03|355.23|356.35|353.55|358.03|355.23|356.35|353.55|0
1635399900000|2021-10-28 05:45:00|356.19|353.39|356.5|353.7|356.81|354.01|356.03|353.23|0
1635400200000|2021-10-28 05:50:00|356.66|353.86|356.5|353.7|357.12|354.32|356.34|353.54|0
1635400500000|2021-10-28 05:55:00|356.34|353.54|356.96|354.16|356.96|354.16|356.19|353.39|0
1635400800000|2021-10-28 06:00:00|356.81|354.01|358.21|355.41|358.21|355.41|356.34|353.54|0
1635401100000|2021-10-28 06:05:00|358.36|355.56|358.83|356.03|359.3|356.5|358.21|355.41|0
1635401400000|2021-10-28 06:10:00|358.67|355.87|358.51|355.71|359.22|356.42|358.36|355.56|0
1635401700000|2021-10-28 06:15:00|358.67|355.87|357.73|354.93|358.75|355.95|357.58|354.78|0
1635402000000|2021-10-28 06:20:00|357.89|355.09|356.64|353.84|358.05|355.25|356.49|353.69|0
1635402300000|2021-10-28 06:25:00|356.8|354|356.49|353.69|357.11|354.31|356.18|353.38|0
1635402600000|2021-10-28 06:30:00|356.64|353.84|357.89|355.09|357.89|355.09|356.33|353.53|0
1635402900000|2021-10-28 06:35:00|357.57|354.77|359.44|356.64|359.91|357.11|357.57|354.77|0
1635403200000|2021-10-28 06:40:00|359.29|356.49|358.97|356.17|359.68|356.88|358.59|355.79|0
1635403500000|2021-10-28 06:45:00|358.82|356.02|359.44|356.64|359.6|356.8|358.66|355.86|0
1635403800000|2021-10-28 06:50:00|359.28|356.48|360.38|357.58|360.38|357.58|359.13|356.33|0
1635404100000|2021-10-28 06:55:00|360.22|357.42|360.22|357.42|360.53|357.73|359.75|356.95|0
1635404400000|2021-10-28 07:00:00|360.53|357.73|358.27|355.47|360.53|357.73|357.72|354.92|0
1635404700000|2021-10-28 07:05:00|357.99|355.59|357.52|355.12|359.39|356.99|357.21|354.81|0
1635405000000|2021-10-28 07:10:00|357.36|354.96|357.21|354.81|357.98|355.58|356.9|354.5|0
1635405300000|2021-10-28 07:15:00|357.36|354.96|355.34|352.94|357.36|354.96|354.26|351.86|0
1635405600000|2021-10-28 07:20:00|355.18|352.78|354.43|352.03|355.65|353.25|353.96|351.56|0
1635405900000|2021-10-28 07:25:00|354.27|351.87|354.27|351.87|354.43|352.03|353.89|351.49|0
1635406200000|2021-10-28 07:30:00|354.2|351.8|355.83|353.43|356.76|354.36|354.2|351.8|0
1635406500000|2021-10-28 07:35:00|355.67|353.27|355.51|353.11|356.06|353.66|355.2|352.8|0
1635406800000|2021-10-28 07:40:00|355.36|352.96|355.67|353.27|356.14|353.74|355.36|352.96|0
1635407100000|2021-10-28 07:45:00|355.59|353.19|354.42|352.02|355.67|353.27|354.27|351.87|0
1635407400000|2021-10-28 07:50:00|354.35|351.95|354.26|351.86|354.89|352.49|354.11|351.71|0
1635407700000|2021-10-28 07:55:00|354.42|352.02|353.67|351.27|355.67|353.27|353.6|351.2|0
1635408000000|2021-10-28 08:00:00|353.51|351.11|355.54|353.14|355.69|353.29|353.51|351.11|0
1635408300000|2021-10-28 08:05:00|355.69|353.29|356.16|353.76|356.63|354.23|355.69|353.29|0
1635408600000|2021-10-28 08:10:00|356.32|353.92|356.47|354.07|356.79|354.39|355.85|353.45|0
1635408900000|2021-10-28 08:15:00|356.16|353.76|355.84|353.44|356.94|354.54|355.69|353.29|0
1635409200000|2021-10-28 08:20:00|356|353.6|355.14|352.74|356.63|354.23|355.06|352.66|0
1635409500000|2021-10-28 08:25:00|355.22|352.82|355.69|353.29|355.69|353.29|355.06|352.66|0
1635409800000|2021-10-28 08:30:00|355.53|353.13|354.83|352.43|355.53|353.13|354.75|352.35|0
1635410100000|2021-10-28 08:35:00|354.75|352.35|354.12|351.72|354.9|352.5|353.97|351.57|0
1635410400000|2021-10-28 08:40:00|354.28|351.88|352.72|350.32|354.9|352.5|352.57|350.17|0
1635410700000|2021-10-28 08:45:00|352.57|350.17|352.26|349.86|353.34|350.94|352.26|349.86|0
1635411000000|2021-10-28 08:50:00|352.1|349.7|352.25|349.85|353.03|350.63|351.95|349.55|0
1635411300000|2021-10-28 08:55:00|352.1|349.7|352.72|350.32|353.03|350.63|352.1|349.7|0
1635411600000|2021-10-28 09:00:00|352.87|350.47|352.87|350.47|353.03|350.63|352.56|350.16|0
1635411900000|2021-10-28 09:05:00|353.03|350.63|352.87|350.47|353.34|350.94|352.87|350.47|0
1635412200000|2021-10-28 09:10:00|353.03|350.63|353.33|350.93|353.65|351.25|352.71|350.31|0
1635412500000|2021-10-28 09:15:00|353.18|350.78|354.66|352.26|354.73|352.33|353.18|350.78|0
1635412800000|2021-10-28 09:20:00|354.73|352.33|354.89|352.49|354.89|352.49|354.27|351.87|0
1635413100000|2021-10-28 09:25:00|354.73|352.33|354.57|352.17|354.73|352.33|354.26|351.86|0
1635413400000|2021-10-28 09:30:00|354.42|352.02|355.51|353.11|355.51|353.11|354.42|352.02|0
1635413700000|2021-10-28 09:35:00|355.82|353.42|354.73|352.33|355.82|353.42|354.57|352.17|0
1635414000000|2021-10-28 09:40:00|354.88|352.48|354.57|352.17|354.88|352.48|354.1|351.7|0
1635414300000|2021-10-28 09:45:00|354.65|352.25|355.04|352.64|355.35|352.95|354.41|352.01|0
1635414600000|2021-10-28 09:50:00|355.12|352.72|355.03|352.63|355.19|352.79|354.1|351.7|0
1635414900000|2021-10-28 09:55:00|354.88|352.48|353.94|351.54|354.88|352.48|353.79|351.39|0
1635415200000|2021-10-28 10:00:00|354.1|351.7|353.94|351.54|354.56|352.16|353.56|351.16|0
1635415500000|2021-10-28 10:05:00|353.79|351.39|353.78|351.38|354.25|351.85|353.71|351.31|0
1635415800000|2021-10-28 10:10:00|353.63|351.23|354.87|352.47|355.03|352.63|353.63|351.23|0
1635416100000|2021-10-28 10:15:00|354.72|352.32|354.25|351.85|355.03|352.63|354.09|351.69|0
1635416400000|2021-10-28 10:20:00|354.09|351.69|353.78|351.38|354.09|351.69|353.78|351.38|0
1635416700000|2021-10-28 10:25:00|353.93|351.53|353.16|350.76|353.93|351.53|353|350.6|0
1635417000000|2021-10-28 10:30:00|353|350.6|353.28|350.88|354.03|351.63|352.69|350.29|0
1635417300000|2021-10-28 10:35:00|353.36|350.96|353.44|351.04|353.59|351.19|353.13|350.73|0
1635417600000|2021-10-28 10:40:00|353.59|351.19|352.81|350.41|353.59|351.19|352.81|350.41|0
1635417900000|2021-10-28 10:45:00|352.66|350.26|351.88|349.48|352.97|350.57|351.88|349.48|0
1635418200000|2021-10-28 10:50:00|352.04|349.64|351.11|348.71|352.19|349.79|350.95|348.55|0
1635418500000|2021-10-28 10:55:00|351.42|349.02|350.8|348.4|351.57|349.17|350.49|348.09|0
1635418800000|2021-10-28 11:00:00|350.64|348.24|350.49|348.09|350.95|348.55|350.49|348.09|0
1635419100000|2021-10-28 11:05:00|350.33|347.93|349.87|347.47|350.95|348.55|349.71|347.31|0
1635419400000|2021-10-28 11:10:00|349.71|347.31|350.33|347.93|350.64|348.24|349.25|346.85|0
1635419700000|2021-10-28 11:15:00|350.17|347.77|350.33|347.93|350.48|348.08|350.02|347.62|0
1635420000000|2021-10-28 11:20:00|350.41|348.01|350.33|347.93|350.48|348.08|350.02|347.62|0
1635420300000|2021-10-28 11:25:00|350.17|347.77|350.32|347.92|350.48|348.08|349.86|347.46|0
1635420600000|2021-10-28 11:30:00|350.48|348.08|351.09|348.69|351.1|348.7|350.48|348.08|0
1635420900000|2021-10-28 11:35:00|350.94|348.54|350.63|348.23|350.94|348.54|350.32|347.92|0
1635421200000|2021-10-28 11:40:00|350.78|348.38|351.48|349.08|351.71|349.31|350.63|348.23|0
1635421500000|2021-10-28 11:45:00|351.56|349.16|351.24|348.84|351.56|349.16|350.63|348.23|0
1635421800000|2021-10-28 11:50:00|351.4|349|352.41|350.01|352.41|350.01|350.78|348.38|0
1635422100000|2021-10-28 11:55:00|352.33|349.93|352.01|349.61|352.33|349.93|351.09|348.69|0
1635422400000|2021-10-28 12:00:00|351.86|349.46|352.01|349.61|352.32|349.92|351.55|349.15|0
1635422700000|2021-10-28 12:05:00|351.86|349.46|350.93|348.53|352.01|349.61|350.78|348.38|0
1635423000000|2021-10-28 12:10:00|351.08|348.68|351.08|348.68|351.24|348.84|350.93|348.53|0
1635423300000|2021-10-28 12:15:00|350.93|348.53|349.38|346.98|351.08|348.68|349.38|346.98|0
1635423600000|2021-10-28 12:20:00|349.23|346.83|349.23|346.83|349.38|346.98|348.3|345.9|0
1635423900000|2021-10-28 12:25:00|349.38|346.98|350.61|348.21|350.61|348.21|349.38|346.98|0
1635424200000|2021-10-28 12:30:00|350.77|348.37|350.92|348.52|351.85|349.45|350.15|347.75|0
1635424500000|2021-10-28 12:35:00|350.77|348.37|351.23|348.83|351.23|348.83|349.38|346.98|0
1635424800000|2021-10-28 12:40:00|351.07|348.67|350.76|348.36|352.16|349.76|350.45|348.05|0
1635425100000|2021-10-28 12:45:00|350.92|348.52|351.84|349.44|352|349.6|350.14|347.74|0
1635425400000|2021-10-28 12:50:00|352.15|349.75|352.31|349.91|352.93|350.53|351.69|349.29|0
1635425700000|2021-10-28 12:55:00|352.15|349.75|350.6|348.2|352.31|349.91|350.6|348.2|0
1635426000000|2021-10-28 13:00:00|350.45|348.05|350.45|348.05|351.69|349.29|350.29|347.89|0
1635426300000|2021-10-28 13:05:00|349.98|347.58|351.68|349.28|351.68|349.28|349.98|347.58|0
1635426600000|2021-10-28 13:10:00|351.84|349.44|351.53|349.13|352.15|349.75|351.22|348.82|0
1635426900000|2021-10-28 13:15:00|351.37|348.97|349.98|347.58|351.53|349.13|349.98|347.58|0
1635427200000|2021-10-28 13:20:00|350.13|347.73|350.13|347.73|350.6|348.2|349.82|347.42|0
1635427500000|2021-10-28 13:25:00|349.98|347.58|349.98|347.58|351.21|348.81|349.82|347.42|0
1635427800000|2021-10-28 13:30:00|349.21|346.81|345.21|342.81|349.21|346.81|344.6|342.2|0
1635428100000|2021-10-28 13:35:00|345.06|342.66|346.44|344.04|348.59|346.19|344.6|342.2|0
1635428400000|2021-10-28 13:40:00|346.74|344.34|344.75|342.35|347.05|344.65|344.75|342.35|0
1635428700000|2021-10-28 13:45:00|344.83|342.43|343.07|340.67|344.83|342.43|341.4|339|0
1635429000000|2021-10-28 13:50:00|342.46|340.06|345.03|342.63|345.79|343.39|341.85|339.45|0
1635429300000|2021-10-28 13:55:00|344.72|342.32|343.96|341.56|345.18|342.78|342.75|340.35|0
1635429600000|2021-10-28 14:00:00|343.51|341.11|344.41|342.01|345.02|342.62|342.75|340.35|0
1635429900000|2021-10-28 14:05:00|344.72|342.32|343.81|341.41|345.63|343.23|343.05|340.65|0
1635430200000|2021-10-28 14:10:00|343.65|341.25|345.63|343.23|348.07|345.67|343.35|340.95|0
1635430500000|2021-10-28 14:15:00|345.48|343.08|345.17|342.77|346.7|344.3|344.71|342.31|0
1635430800000|2021-10-28 14:20:00|345.32|342.92|344.56|342.16|346.54|344.14|343.65|341.25|0
1635431100000|2021-10-28 14:25:00|344.86|342.46|341.98|339.58|345.02|342.62|341.68|339.28|0
1635431400000|2021-10-28 14:30:00|341.83|339.43|340.77|338.37|342.43|340.03|340.32|337.92|0
1635431700000|2021-10-28 14:35:00|340.32|337.92|340.77|338.37|343.73|341.33|339.86|337.46|0
1635432000000|2021-10-28 14:40:00|340.92|338.52|341.37|338.97|342.28|339.88|340.92|338.52|0
1635432300000|2021-10-28 14:45:00|341.22|338.82|339.72|337.32|341.37|338.97|337.77|335.37|0
1635432600000|2021-10-28 14:50:00|339.42|337.02|339.12|336.72|340.32|337.92|338.97|336.57|0
1635432900000|2021-10-28 14:55:00|338.97|336.57|340.62|338.22|340.77|338.37|338.97|336.57|0
1635433200000|2021-10-28 15:00:00|340.47|338.07|340.61|338.21|340.92|338.52|340.01|337.61|0
1635433500000|2021-10-28 15:05:00|340.46|338.06|339.34|336.94|340.77|338.37|338.96|336.56|0
1635433800000|2021-10-28 15:10:00|339.26|336.86|339.26|336.86|339.86|337.46|338.51|336.11|0
1635434100000|2021-10-28 15:15:00|339.41|337.01|338.96|336.56|339.71|337.31|338.36|335.96|0
1635434400000|2021-10-28 15:20:00|338.81|336.41|340.31|337.91|340.31|337.91|338.66|336.26|0
1635434700000|2021-10-28 15:25:00|340.16|337.76|340.31|337.91|340.61|338.21|339.41|337.01|0
1635435000000|2021-10-28 15:30:00|340.01|337.61|339.85|337.45|340.61|338.21|339.55|337.15|0
1635435300000|2021-10-28 15:35:00|339.4|337|338.65|336.25|339.4|337|338.2|335.8|0
1635435600000|2021-10-28 15:40:00|338.5|336.1|338.29|335.89|339.1|336.7|338.05|335.65|0
1635435900000|2021-10-28 15:45:00|338.14|335.74|343.54|341.14|343.54|341.14|338.14|335.74|0
1635436200000|2021-10-28 15:50:00|343.24|340.84|342.94|340.54|344.6|342.2|341.88|339.48|0
1635436500000|2021-10-28 15:55:00|343.09|340.69|343.54|341.14|344.07|341.67|342.79|340.39|0
1635436800000|2021-10-28 16:00:00|343.39|340.99|342.33|339.93|343.54|341.14|342.33|339.93|0
1635437100000|2021-10-28 16:05:00|342.48|340.08|341.43|339.03|342.48|340.08|341.36|338.96|0
1635437400000|2021-10-28 16:10:00|341.58|339.18|340.67|338.27|341.88|339.48|340.52|338.12|0
1635437700000|2021-10-28 16:15:00|340.52|338.12|340.07|337.67|340.97|338.57|339.77|337.37|0
1635438000000|2021-10-28 16:20:00|339.92|337.52|340.67|338.27|341.27|338.87|339.92|337.52|0
1635438300000|2021-10-28 16:25:00|340.52|338.12|342.17|339.77|342.55|340.15|340.37|337.97|0
1635438600000|2021-10-28 16:30:00|342.02|339.62|342.17|339.77|343.08|340.68|341.57|339.17|0
1635438900000|2021-10-28 16:35:00|342.02|339.62|342.77|340.37|343.53|341.13|342.02|339.62|0
1635439200000|2021-10-28 16:40:00|342.62|340.22|341.72|339.32|343.38|340.98|341.57|339.17|0
1635439500000|2021-10-28 16:45:00|341.87|339.47|342.02|339.62|342.47|340.07|341.41|339.01|0
1635439800000|2021-10-28 16:50:00|341.87|339.47|343.37|340.97|343.98|341.58|341.72|339.32|0
1635440100000|2021-10-28 16:55:00|343.22|340.82|345.94|343.54|347.01|344.61|342.92|340.52|0
1635440400000|2021-10-28 17:00:00|345.79|343.39|343.82|341.42|345.79|343.39|343.52|341.12|0
1635440700000|2021-10-28 17:05:00|343.52|341.12|341.17|338.77|344.43|342.03|340.57|338.17|0
1635441000000|2021-10-28 17:10:00|341.33|338.93|341.63|339.23|341.78|339.38|340.57|338.17|0
1635441300000|2021-10-28 17:15:00|341.32|338.92|342.23|339.83|342.54|340.14|340.72|338.32|0
1635441600000|2021-10-28 17:20:00|342.54|340.14|343.08|340.68|343.08|340.68|341.63|339.23|0
1635441900000|2021-10-28 17:25:00|342.93|340.53|341.56|339.16|343.08|340.68|341.41|339.01|0
1635442200000|2021-10-28 17:30:00|341.41|339.01|339.75|337.35|341.56|339.16|339.6|337.2|0
1635442500000|2021-10-28 17:35:00|339.6|337.2|339.14|336.74|340.05|337.65|338.99|336.59|0
1635442800000|2021-10-28 17:40:00|339.22|336.82|339.29|336.89|339.44|337.04|338.99|336.59|0
1635443100000|2021-10-28 17:45:00|339.14|336.74|339.59|337.19|339.89|337.49|338.99|336.59|0
1635443400000|2021-10-28 17:50:00|339.67|337.27|339.44|337.04|339.67|337.27|338.99|336.59|0
1635443700000|2021-10-28 17:55:00|339.59|337.19|339.89|337.49|340.34|337.94|339.29|336.89|0
1635444000000|2021-10-28 18:00:00|339.74|337.34|338.08|335.68|339.89|337.49|337.93|335.53|0
1635444300000|2021-10-28 18:05:00|338.23|335.83|338.63|336.23|338.78|336.38|337.78|335.38|0
1635444600000|2021-10-28 18:10:00|338.78|336.38|339.38|336.98|339.68|337.28|338.63|336.23|0
1635444900000|2021-10-28 18:15:00|339.53|337.13|338.03|335.63|339.68|337.28|337.88|335.48|0
1635445200000|2021-10-28 18:20:00|337.88|335.48|337.72|335.32|338.18|335.78|337.57|335.17|0
1635445500000|2021-10-28 18:25:00|337.57|335.17|337.87|335.47|338.62|336.22|337.27|334.87|0
1635445800000|2021-10-28 18:30:00|337.72|335.32|337.87|335.47|338.17|335.77|337.72|335.32|0
1635446100000|2021-10-28 18:35:00|337.72|335.32|337.72|335.32|337.87|335.47|337.12|334.72|0
1635446400000|2021-10-28 18:40:00|337.87|335.47|338.77|336.37|339.07|336.67|337.87|335.47|0
1635446700000|2021-10-28 18:45:00|338.62|336.22|338.02|335.62|339.22|336.82|337.87|335.47|0
1635447000000|2021-10-28 18:50:00|337.87|335.47|339.22|336.82|339.22|336.82|337.72|335.32|0
1635447300000|2021-10-28 18:55:00|339.07|336.67|339.52|337.12|340.12|337.72|338.92|336.52|0
1635447600000|2021-10-28 19:00:00|339.67|337.27|340.87|338.47|341.48|339.08|339.67|337.27|0
1635447900000|2021-10-28 19:05:00|340.72|338.32|340.12|337.72|341.17|338.77|339.81|337.41|0
1635448200000|2021-10-28 19:10:00|339.97|337.57|341.47|339.07|341.62|339.22|339.96|337.56|0
1635448500000|2021-10-28 19:15:00|341.77|339.37|339.81|337.41|341.93|339.53|339.66|337.26|0
1635448800000|2021-10-28 19:20:00|339.96|337.56|340.71|338.31|341.02|338.62|339.06|336.66|0
1635449100000|2021-10-28 19:25:00|340.56|338.16|341.32|338.92|341.92|339.52|340.41|338.01|0
1635449400000|2021-10-28 19:30:00|341.17|338.77|340.26|337.86|341.62|339.22|338.15|335.75|0
1635449700000|2021-10-28 19:35:00|340.11|337.71|339.35|336.95|340.26|337.86|338.45|336.05|0
1635450000000|2021-10-28 19:40:00|339.5|337.1|341.16|338.76|341.16|338.76|338.6|336.2|0
1635450300000|2021-10-28 19:45:00|341.01|338.61|339.5|337.1|341.61|339.21|339.2|336.8|0
1635450600000|2021-10-28 19:50:00|338.75|336.35|336.35|333.95|339.05|336.65|336.05|333.65|0
1635450900000|2021-10-28 19:55:00|336.05|333.65|335.15|332.75|336.2|333.8|334.25|331.85|0
1635451200000|2021-10-28 20:00:00|334.4|332|337.54|335.14|337.99|335.59|333.66|331.26|0
1635451500000|2021-10-28 20:05:00|337.69|335.29|337.84|335.44|338.89|336.49|336.79|334.39|0
1635451800000|2021-10-28 20:10:00|337.69|335.29|337.69|335.29|337.69|335.29|336.49|334.09|0
1635452100000|2021-10-28 20:15:00|337.59|334.79|336.99|334.19|337.74|334.94|336.99|334.19|0
1635452400000|2021-10-28 20:20:00|337.14|334.34|336.99|334.19|337.14|334.34|336.84|334.04|0
1635452700000|2021-10-28 20:25:00|337.14|334.34|336.98|334.18|337.14|334.34|336.68|333.88|0
1635453000000|2021-10-28 20:30:00|338.48|335.68|341.04|338.24|344.37|341.57|338.48|335.68|0
1635453300000|2021-10-28 20:35:00|340.97|338.17|342.1|339.3|342.7|339.9|340.67|337.87|0
1635453600000|2021-10-28 20:40:00|341.95|339.15|340.59|337.79|342.1|339.3|340.59|337.79|0
1635453900000|2021-10-28 20:45:00|340.74|337.94|341.79|338.99|341.94|339.14|340.28|337.48|0
1635454200000|2021-10-28 20:50:00|341.64|338.84|339.53|336.73|341.64|338.84|339.53|336.73|0
1635454500000|2021-10-28 20:55:00|339.76|336.96|340.96|338.16|341.41|338.61|339.61|336.81|0
1635454800000|2021-10-28 21:00:00|341.12|338.32|341.04|338.24|341.12|338.32|340.73|337.93|0
1635455100000|2021-10-28 21:05:00|341.01|338.21|340.71|337.91|341.06|338.26|340.71|337.91|0
1635455400000|2021-10-28 21:10:00|340.66|337.86|340.88|338.08|341.01|338.21|340.66|337.86|0
1635455700000|2021-10-28 21:15:00|340.79|337.99|340.83|338.03|340.88|338.08|340.46|337.66|0
1635456000000|2021-10-28 21:20:00|340.82|338.02|340.68|337.88|340.82|338.02|340.57|337.77|0
1635456300000|2021-10-28 21:25:00|340.66|337.86|339.96|337.16|340.87|338.07|339.64|336.84|0
1635456600000|2021-10-28 21:30:00|339.84|337.04|339.56|336.76|339.96|337.16|339.29|336.49|0
1635456900000|2021-10-28 21:35:00|339.6|336.8|339.57|336.77|339.89|337.09|339.42|336.62|0
1635457200000|2021-10-28 21:40:00|339.6|336.8|339.7|336.9|339.71|336.91|339.45|336.65|0
1635457500000|2021-10-28 21:45:00|339.99|337.19|339.95|337.15|339.99|337.19|339.49|336.69|0
1635457800000|2021-10-28 21:50:00|339.97|337.17|339.97|337.17|340.06|337.26|339.62|336.82|0
1635458100000|2021-10-28 21:55:00|340.03|337.23|340.3|337.5|340.6|337.8|339.96|337.16|0
1635458400000|2021-10-28 22:00:00|340.49|337.69|341.31|338.51|341.77|338.97|340.11|337.31|0
1635458700000|2021-10-28 22:05:00|341.16|338.36|341.46|338.66|341.77|338.97|340.86|338.06|0
1635459000000|2021-10-28 22:10:00|341.16|338.36|341.31|338.51|342.22|339.42|341.16|338.36|0
1635459300000|2021-10-28 22:15:00|341.46|338.66|341.46|338.66|342.07|339.27|341.46|338.66|0
1635459600000|2021-10-28 22:20:00|341.31|338.51|341.01|338.21|341.46|338.66|340.86|338.06|0
1635459900000|2021-10-28 22:25:00|340.85|338.05|340.1|337.3|341.01|338.21|340.1|337.3|0
1635460200000|2021-10-28 22:30:00|339.95|337.15|341.3|338.5|341.3|338.5|339.95|337.15|0
1635460500000|2021-10-28 22:35:00|341.46|338.66|342.21|339.41|342.36|339.56|341.3|338.5|0
1635460800000|2021-10-28 22:40:00|342.29|339.49|342.96|340.16|342.97|340.17|342.06|339.26|0
1635461100000|2021-10-28 22:45:00|342.66|339.86|342.36|339.56|342.74|339.94|342.21|339.41|0
1635461400000|2021-10-28 22:50:00|342.44|339.64|342.51|339.71|342.81|340.01|342.05|339.25|0
1635461700000|2021-10-28 22:55:00|342.66|339.86|342.35|339.55|342.81|340.01|342.05|339.25|0
1635462000000|2021-10-28 23:00:00|342.51|339.71|342.2|339.4|342.66|339.86|341.75|338.95|0
1635462300000|2021-10-28 23:05:00|342.05|339.25|342.5|339.7|343.11|340.31|342.05|339.25|0
1635462600000|2021-10-28 23:10:00|342.58|339.78|342.05|339.25|342.65|339.85|342.05|339.25|0
1635462900000|2021-10-28 23:15:00|342.2|339.4|343.71|340.91|343.86|341.06|342.2|339.4|0
1635463200000|2021-10-28 23:20:00|343.56|340.76|343.56|340.76|343.56|340.76|343.1|340.3|0
1635463500000|2021-10-28 23:25:00|343.41|340.61|343.56|340.76|343.71|340.91|343.1|340.3|0
1635463800000|2021-10-28 23:30:00|343.71|340.91|343.25|340.45|344.01|341.21|343.25|340.45|0
1635464100000|2021-10-28 23:35:00|343.4|340.6|343.55|340.75|343.71|340.91|343.4|340.6|0
1635464400000|2021-10-28 23:40:00|343.4|340.6|343.7|340.9|344.01|341.21|343.4|340.6|0
1635464700000|2021-10-28 23:45:00|344.01|341.21|342.79|339.99|344.01|341.21|342.79|339.99|0
1635465000000|2021-10-28 23:50:00|342.64|339.84|342.49|339.69|342.72|339.92|342.19|339.39|0
1635465300000|2021-10-28 23:55:00|342.64|339.84|342.79|339.99|342.79|339.99|342.18|339.38|0
1635465600000|2021-10-29 00:00:00|342.49|339.69|342.48|339.68|343.24|340.44|341.43|338.63|0
1635465900000|2021-10-29 00:05:00|342.33|339.53|342.18|339.38|343.39|340.59|342.03|339.23|0
1635466200000|2021-10-29 00:10:00|342.03|339.23|343.54|340.74|343.85|341.05|342.03|339.23|0
1635466500000|2021-10-29 00:15:00|343.69|340.89|344.23|341.43|344.45|341.65|343.54|340.74|0
1635466800000|2021-10-29 00:20:00|344.3|341.5|344.75|341.95|345.06|342.26|343.84|341.04|0
1635467100000|2021-10-29 00:25:00|344.9|342.1|344.75|341.95|345.06|342.26|344.45|341.65|0
1635467400000|2021-10-29 00:30:00|344.9|342.1|344.29|341.49|344.9|342.1|343.99|341.19|0
1635467700000|2021-10-29 00:35:00|344.14|341.34|343.84|341.04|344.6|341.8|343.69|340.89|0
1635468000000|2021-10-29 00:40:00|343.53|340.73|343.23|340.43|344.14|341.34|343.08|340.28|0
1635468300000|2021-10-29 00:45:00|343.38|340.58|344.59|341.79|344.75|341.95|343.38|340.58|0
1635468600000|2021-10-29 00:50:00|344.44|341.64|344.74|341.94|344.74|341.94|344.14|341.34|0
1635468900000|2021-10-29 00:55:00|344.67|341.87|344.74|341.94|345.2|342.4|344.59|341.79|0
1635469200000|2021-10-29 01:00:00|344.67|341.87|345.2|342.4|345.35|342.55|344.13|341.33|0
1635469500000|2021-10-29 01:05:00|345.35|342.55|346.41|343.61|346.41|343.61|345.35|342.55|0
1635469800000|2021-10-29 01:10:00|346.26|343.46|345.34|342.54|346.41|343.61|345.34|342.54|0
1635470100000|2021-10-29 01:15:00|345.19|342.39|345.65|342.85|345.8|343|345.04|342.24|0
1635470400000|2021-10-29 01:20:00|345.5|342.7|346.41|343.61|346.56|343.76|345.5|342.7|0
1635470700000|2021-10-29 01:25:00|346.26|343.46|345.34|342.54|346.56|343.76|345.19|342.39|0
1635471000000|2021-10-29 01:30:00|345.27|342.47|344.73|341.93|345.8|343|344.58|341.78|0
1635471300000|2021-10-29 01:35:00|344.81|342.01|345.64|342.84|346.1|343.3|344.73|341.93|0
1635471600000|2021-10-29 01:40:00|345.79|342.99|345.18|342.38|346.1|343.3|345.18|342.38|0
1635471900000|2021-10-29 01:45:00|345.33|342.53|345.03|342.23|345.79|342.99|344.88|342.08|0
1635472200000|2021-10-29 01:50:00|344.88|342.08|344.27|341.47|345.18|342.38|344.12|341.32|0
1635472500000|2021-10-29 01:55:00|344.12|341.32|345.26|342.46|345.33|342.53|343.96|341.16|0
1635472800000|2021-10-29 02:00:00|345.18|342.38|345.02|342.22|345.33|342.53|344.65|341.85|0
1635473100000|2021-10-29 02:05:00|345.18|342.38|344.87|342.07|345.18|342.38|344.72|341.92|0
1635473400000|2021-10-29 02:10:00|345.02|342.22|343.96|341.16|345.33|342.53|343.96|341.16|0
1635473700000|2021-10-29 02:15:00|343.88|341.08|344.11|341.31|344.41|341.61|343.88|341.08|0
1635474000000|2021-10-29 02:20:00|343.96|341.16|344.56|341.76|344.71|341.91|343.95|341.15|0
1635474300000|2021-10-29 02:25:00|344.71|341.91|344.56|341.76|344.71|341.91|344.1|341.3|0
1635474600000|2021-10-29 02:30:00|344.64|341.84|345.01|342.21|345.17|342.37|344.64|341.84|0
1635474900000|2021-10-29 02:35:00|345.17|342.37|344.86|342.06|345.17|342.37|344.56|341.76|0
1635475200000|2021-10-29 02:40:00|344.71|341.91|344.55|341.75|344.86|342.06|344.55|341.75|0
1635475500000|2021-10-29 02:45:00|344.4|341.6|344.25|341.45|344.4|341.6|343.95|341.15|0
1635475800000|2021-10-29 02:50:00|344.1|341.3|344.55|341.75|344.55|341.75|344.1|341.3|0
1635476100000|2021-10-29 02:55:00|344.4|341.6|344.4|341.6|344.55|341.75|344.25|341.45|0
1635476400000|2021-10-29 03:00:00|344.25|341.45|344.4|341.6|344.85|342.05|344.24|341.44|0
1635476700000|2021-10-29 03:05:00|344.24|341.44|344.24|341.44|344.4|341.6|344.09|341.29|0
1635477000000|2021-10-29 03:10:00|344.32|341.52|344.24|341.44|344.55|341.75|344.09|341.29|0
1635477300000|2021-10-29 03:15:00|344.09|341.29|344.24|341.44|344.39|341.59|343.94|341.14|0
1635477600000|2021-10-29 03:20:00|344.17|341.37|342.72|339.92|344.17|341.37|342.27|339.47|0
1635477900000|2021-10-29 03:25:00|342.65|339.85|342.11|339.31|342.87|340.07|341.81|339.01|0
1635478200000|2021-10-29 03:30:00|342.19|339.39|342.42|339.62|342.57|339.77|342.11|339.31|0
1635478500000|2021-10-29 03:35:00|342.26|339.46|342.41|339.61|342.41|339.61|342.11|339.31|0
1635478800000|2021-10-29 03:40:00|342.49|339.69|342.71|339.91|342.87|340.07|342.41|339.61|0
1635479100000|2021-10-29 03:45:00|342.56|339.76|343.17|340.37|343.17|340.37|342.56|339.76|0
1635479400000|2021-10-29 03:50:00|343.02|340.22|343.17|340.37|343.32|340.52|342.86|340.06|0
1635479700000|2021-10-29 03:55:00|343.32|340.52|343.16|340.36|343.47|340.67|342.86|340.06|0
1635480000000|2021-10-29 04:00:00|343.01|340.21|343.01|340.21|343.32|340.52|342.86|340.06|0
1635480300000|2021-10-29 04:05:00|343.16|340.36|342.86|340.06|343.31|340.51|342.86|340.06|0
1635480600000|2021-10-29 04:10:00|343.01|340.21|343.16|340.36|343.31|340.51|342.86|340.06|0
1635480900000|2021-10-29 04:15:00|343.31|340.51|342.85|340.05|343.31|340.51|342.85|340.05|0
1635481200000|2021-10-29 04:20:00|343.55|340.75|345.65|342.85|345.65|342.85|343.4|340.6|0
1635481500000|2021-10-29 04:25:00|345.5|342.7|345.95|343.15|346.1|343.3|345.5|342.7|0
1635481800000|2021-10-29 04:30:00|346.1|343.3|347.46|344.66|347.61|344.81|345.95|343.15|0
1635482100000|2021-10-29 04:35:00|347.61|344.81|348.06|345.26|348.06|345.26|347.46|344.66|0
1635482400000|2021-10-29 04:40:00|347.99|345.19|347.76|344.96|348.22|345.42|347.46|344.66|0
1635482700000|2021-10-29 04:45:00|347.61|344.81|348.36|345.56|348.36|345.56|347.61|344.81|0
1635483000000|2021-10-29 04:50:00|348.21|345.41|348.06|345.26|348.52|345.72|347.84|345.04|0
1635483300000|2021-10-29 04:55:00|348.21|345.41|348.51|345.71|348.51|345.71|348.06|345.26|0
1635483600000|2021-10-29 05:00:00|348.66|345.86|348.97|346.17|349.42|346.62|348.51|345.71|0
1635483900000|2021-10-29 05:05:00|349.12|346.32|349.72|346.92|350.03|347.23|348.97|346.17|0
1635484200000|2021-10-29 05:10:00|349.8|347|349.42|346.62|350.49|347.69|349.42|346.62|0
1635484500000|2021-10-29 05:15:00|349.57|346.77|348.51|345.71|349.65|346.85|348.35|345.55|0
1635484800000|2021-10-29 05:20:00|348.35|345.55|349.42|346.62|349.87|347.07|348.35|345.55|0
1635485100000|2021-10-29 05:25:00|349.26|346.46|349.41|346.61|349.57|346.77|348.96|346.16|0
1635485400000|2021-10-29 05:30:00|349.49|346.69|349.11|346.31|349.49|346.69|348.35|345.55|0
1635485700000|2021-10-29 05:35:00|348.96|346.16|348.88|346.08|349.26|346.46|348.65|345.85|0
1635486000000|2021-10-29 05:40:00|348.8|346|349.26|346.46|349.71|346.91|348.8|346|0
1635486300000|2021-10-29 05:45:00|349.18|346.38|349.56|346.76|349.86|347.06|349.18|346.38|0
1635486600000|2021-10-29 05:50:00|349.71|346.91|349.86|347.06|350.32|347.52|349.56|346.76|0
1635486900000|2021-10-29 05:55:00|349.79|346.99|349.71|346.91|350.01|347.21|348.8|346|0
1635487200000|2021-10-29 06:00:00|349.56|346.76|350.77|347.97|351.08|348.28|349.56|346.76|0
1635487500000|2021-10-29 06:05:00|350.93|348.13|352.6|349.8|352.76|349.96|350.62|347.82|0
1635487800000|2021-10-29 06:10:00|352.91|350.11|352.6|349.8|352.91|350.11|351.69|348.89|0
1635488100000|2021-10-29 06:15:00|352.68|349.88|351.38|348.58|352.68|349.88|351.23|348.43|0
1635488400000|2021-10-29 06:20:00|351.23|348.43|351.53|348.73|352.14|349.34|351.23|348.43|0
1635488700000|2021-10-29 06:25:00|351.68|348.88|350|347.2|351.83|349.03|350|347.2|0
1635489000000|2021-10-29 06:30:00|349.85|347.05|349.7|346.9|350.61|347.81|349.24|346.44|0
1635489300000|2021-10-29 06:35:00|349.54|346.74|349.85|347.05|350.15|347.35|349.47|346.67|0
1635489600000|2021-10-29 06:40:00|350|347.2|350.61|347.81|350.91|348.11|349.85|347.05|0
1635489900000|2021-10-29 06:45:00|350.76|347.96|351.06|348.26|351.06|348.26|350.3|347.5|0
1635490200000|2021-10-29 06:50:00|350.91|348.11|350.6|347.8|351.37|348.57|350.15|347.35|0
1635490500000|2021-10-29 06:55:00|350.76|347.96|350.3|347.5|351.06|348.26|349.99|347.19|0
1635490800000|2021-10-29 07:00:00|350.91|348.11|353.65|350.85|353.65|350.85|349.05|346.25|0
1635491100000|2021-10-29 07:05:00|353.15|350.75|351.47|349.07|354.83|352.43|351.47|349.07|0
1635491400000|2021-10-29 07:10:00|351.31|348.91|348.58|346.18|351.47|349.07|348.43|346.03|0
1635491700000|2021-10-29 07:15:00|348.88|346.48|349.79|347.39|349.87|347.47|347.97|345.57|0
1635492000000|2021-10-29 07:20:00|349.64|347.24|347.97|345.57|349.79|347.39|347.97|345.57|0
1635492300000|2021-10-29 07:25:00|347.82|345.42|347.28|344.88|348.88|346.48|347.13|344.73|0
1635492600000|2021-10-29 07:30:00|346.67|344.27|348.04|345.64|348.64|346.24|346.37|343.97|0
1635492900000|2021-10-29 07:35:00|347.88|345.48|348.03|345.63|348.64|346.24|347.73|345.33|0
1635493200000|2021-10-29 07:40:00|347.88|345.48|347.88|345.48|348.34|345.94|347.43|345.03|0
1635493500000|2021-10-29 07:45:00|348.03|345.63|348.49|346.09|348.64|346.24|347.73|345.33|0
1635493800000|2021-10-29 07:50:00|348.33|345.93|348.18|345.78|350.01|347.61|347.72|345.32|0
1635494100000|2021-10-29 07:55:00|348.03|345.63|348.79|346.39|349.24|346.84|347.88|345.48|0
1635494400000|2021-10-29 08:00:00|348.94|346.54|348.18|345.78|349.4|347|348.18|345.78|0
1635494700000|2021-10-29 08:05:00|348.03|345.63|348.63|346.23|348.78|346.38|347.27|344.87|0
1635495000000|2021-10-29 08:10:00|348.33|345.93|347.87|345.47|348.63|346.23|347.72|345.32|0
1635495300000|2021-10-29 08:15:00|348.02|345.62|348.02|345.62|348.63|346.23|347.8|345.4|0
1635495600000|2021-10-29 08:20:00|347.87|345.47|348.02|345.62|348.17|345.77|347.41|345.01|0
1635495900000|2021-10-29 08:25:00|347.95|345.55|351.37|348.97|351.52|349.12|347.79|345.39|0
1635496200000|2021-10-29 08:30:00|351.52|349.12|350.3|347.9|351.68|349.28|349.08|346.68|0
1635496500000|2021-10-29 08:35:00|350.15|347.75|350.91|348.51|351.83|349.43|350.15|347.75|0
1635496800000|2021-10-29 08:40:00|350.99|348.59|350.6|348.2|351.83|349.43|350.6|348.2|0
1635497100000|2021-10-29 08:45:00|350.68|348.28|351.52|349.12|351.67|349.27|350.3|347.9|0
1635497400000|2021-10-29 08:50:00|351.67|349.27|349.53|347.13|351.9|349.5|349.53|347.13|0
1635497700000|2021-10-29 08:55:00|349.68|347.28|349.38|346.98|350.29|347.89|349.07|346.67|0
1635498000000|2021-10-29 09:00:00|349.99|347.59|349.53|347.13|349.99|347.59|348.92|346.52|0
1635498300000|2021-10-29 09:05:00|349.76|347.36|348.76|346.36|349.98|347.58|348.31|345.91|0
1635498600000|2021-10-29 09:10:00|348.92|346.52|348.91|346.51|349.22|346.82|348.31|345.91|0
1635498900000|2021-10-29 09:15:00|349.07|346.67|350.59|348.19|351.05|348.65|348.91|346.51|0
1635499200000|2021-10-29 09:20:00|350.52|348.12|349.83|347.43|351.81|349.41|349.67|347.27|0
1635499500000|2021-10-29 09:25:00|349.67|347.27|350.13|347.73|351.2|348.8|349.67|347.27|0
1635499800000|2021-10-29 09:30:00|350.21|347.81|350.28|347.88|350.43|348.03|349.67|347.27|0
1635500100000|2021-10-29 09:35:00|350.13|347.73|349.97|347.57|350.13|347.73|349.36|346.96|0
1635500400000|2021-10-29 09:40:00|350.28|347.88|350.74|348.34|351.19|348.79|350.13|347.73|0
1635500700000|2021-10-29 09:45:00|350.89|348.49|350.58|348.18|351.04|348.64|350.12|347.72|0
1635501000000|2021-10-29 09:50:00|350.51|348.11|350.05|347.65|350.51|348.11|349.21|346.81|0
1635501300000|2021-10-29 09:55:00|349.97|347.57|350.05|347.65|350.12|347.72|349.36|346.96|0
1635501600000|2021-10-29 10:00:00|350.12|347.72|349.36|346.96|350.12|347.72|348.67|346.27|0
1635501900000|2021-10-29 10:05:00|349.51|347.11|350.27|347.87|350.58|348.18|349.51|347.11|0
1635502200000|2021-10-29 10:10:00|350.2|347.8|353.17|350.77|353.33|350.93|349.96|347.56|0
1635502500000|2021-10-29 10:15:00|353.33|350.93|353.02|350.62|353.48|351.08|352.56|350.16|0
1635502800000|2021-10-29 10:20:00|353.1|350.7|355.17|352.77|355.17|352.77|352.71|350.31|0
1635503100000|2021-10-29 10:25:00|355.01|352.61|354.48|352.08|355.17|352.77|354.4|352|0
1635503400000|2021-10-29 10:30:00|354.55|352.15|353.17|350.77|354.71|352.31|353.02|350.62|0
1635503700000|2021-10-29 10:35:00|353.25|350.85|352.56|350.16|353.41|351.01|352.26|349.86|0
1635504000000|2021-10-29 10:40:00|352.71|350.31|352.56|350.16|353.33|350.93|352.1|349.7|0
1635504300000|2021-10-29 10:45:00|352.41|350.01|351.95|349.55|352.41|350.01|351.49|349.09|0
1635504600000|2021-10-29 10:50:00|351.8|349.4|352.4|350|352.56|350.16|351.8|349.4|0
1635504900000|2021-10-29 10:55:00|352.48|350.08|352.1|349.7|353.63|351.23|351.64|349.24|0
1635505200000|2021-10-29 11:00:00|352.4|350|351.64|349.24|352.4|350|351.49|349.09|0
1635505500000|2021-10-29 11:05:00|351.49|349.09|352.09|349.69|352.48|350.08|351.49|349.09|0
1635505800000|2021-10-29 11:10:00|352.02|349.62|351.64|349.24|352.17|349.77|351.03|348.63|0
1635506100000|2021-10-29 11:15:00|351.79|349.39|351.79|349.39|351.94|349.54|351.48|349.08|0
1635506400000|2021-10-29 11:20:00|351.94|349.54|351.63|349.23|351.94|349.54|351.33|348.93|0
1635506700000|2021-10-29 11:25:00|351.48|349.08|351.71|349.31|351.86|349.46|351.33|348.93|0
1635507000000|2021-10-29 11:30:00|351.63|349.23|352.09|349.69|352.39|349.99|351.33|348.93|0
1635507300000|2021-10-29 11:35:00|351.93|349.53|349.8|347.4|351.93|349.53|349.65|347.25|0
1635507600000|2021-10-29 11:40:00|349.65|347.25|350.1|347.7|350.71|348.31|349.65|347.25|0
1635507900000|2021-10-29 11:45:00|350.18|347.78|349.95|347.55|350.56|348.16|349.34|346.94|0
1635508200000|2021-10-29 11:50:00|349.8|347.4|348.41|346.01|349.8|347.4|346.56|344.16|0
1635508500000|2021-10-29 11:55:00|348.25|345.85|349.93|347.53|349.93|347.53|348.25|345.85|0
1635508800000|2021-10-29 12:00:00|350.08|347.68|350.08|347.68|350.69|348.29|349.77|347.37|0
1635509100000|2021-10-29 12:05:00|349.93|347.53|348.55|346.15|350.08|347.68|348.4|346|0
1635509400000|2021-10-29 12:10:00|348.4|346|348.55|346.15|349.01|346.61|347.79|345.39|0
1635509700000|2021-10-29 12:15:00|348.4|346|348.63|346.23|349.16|346.76|348.4|346|0
1635510000000|2021-10-29 12:20:00|348.55|346.15|349|346.6|349|346.6|348.09|345.69|0
1635510300000|2021-10-29 12:25:00|349.08|346.68|348.62|346.22|349.16|346.76|348.39|345.99|0
1635510600000|2021-10-29 12:30:00|348.55|346.15|347.94|345.54|349.76|347.36|347.18|344.78|0
1635510900000|2021-10-29 12:35:00|348.01|345.61|348.09|345.69|348.85|346.45|346.57|344.17|0
1635511200000|2021-10-29 12:40:00|348.24|345.84|349.45|347.05|349.61|347.21|347.93|345.53|0
1635511500000|2021-10-29 12:45:00|349.76|347.36|351.44|349.04|352.05|349.65|349.23|346.83|0
1635511800000|2021-10-29 12:50:00|351.74|349.34|352.66|350.26|353.43|351.03|351.29|348.89|0
1635512100000|2021-10-29 12:55:00|352.51|350.11|351.89|349.49|352.81|350.41|351.28|348.88|0
1635512400000|2021-10-29 13:00:00|352.05|349.65|352.51|350.11|352.81|350.41|350.98|348.58|0
1635512700000|2021-10-29 13:05:00|352.35|349.95|353.27|350.87|353.73|351.33|352.35|349.95|0
1635513000000|2021-10-29 13:10:00|353.42|351.02|351.89|349.49|353.42|351.02|351.89|349.49|0
1635513300000|2021-10-29 13:15:00|352.04|349.64|351.12|348.72|352.35|349.95|350.36|347.96|0
1635513600000|2021-10-29 13:20:00|351.28|348.88|350.82|348.42|351.43|349.03|350.51|348.11|0
1635513900000|2021-10-29 13:25:00|351.12|348.72|351.58|349.18|351.66|349.26|349.59|347.19|0
1635514200000|2021-10-29 13:30:00|351.35|348.95|348.07|345.67|352.96|350.56|348.07|345.67|0
1635514500000|2021-10-29 13:35:00|348.22|345.82|345.03|342.63|348.52|346.12|344.43|342.03|0
1635514800000|2021-10-29 13:40:00|344.88|342.48|344.12|341.72|344.96|342.56|343.67|341.27|0
1635515100000|2021-10-29 13:45:00|343.6|341.2|342.77|340.37|344.73|342.33|342.77|340.37|0
1635515400000|2021-10-29 13:50:00|342.92|340.52|341.86|339.46|344.73|342.33|341.56|339.16|0
1635515700000|2021-10-29 13:55:00|342.09|339.69|344.43|342.03|344.88|342.48|338.68|336.28|0
1635516000000|2021-10-29 14:00:00|344.28|341.88|344.73|342.33|345.18|342.78|343.52|341.12|0
1635516300000|2021-10-29 14:05:00|344.43|342.03|342.47|340.07|344.43|342.03|341.72|339.32|0
1635516600000|2021-10-29 14:10:00|342.32|339.92|344.42|342.02|344.57|342.17|342.32|339.92|0
1635516900000|2021-10-29 14:15:00|344.27|341.87|345.78|343.38|347.44|345.04|343.67|341.27|0
1635517200000|2021-10-29 14:20:00|345.63|343.23|346.38|343.98|346.46|344.06|343.82|341.42|0
1635517500000|2021-10-29 14:25:00|346.53|344.13|346.83|344.43|347.74|345.34|345.47|343.07|0
1635517800000|2021-10-29 14:30:00|346.38|343.98|346.53|344.13|348.2|345.8|346.38|343.98|0
1635518100000|2021-10-29 14:35:00|346.38|343.98|346.38|343.98|346.83|344.43|345.32|342.92|0
1635518400000|2021-10-29 14:40:00|346.23|343.83|344.87|342.47|346.83|344.43|344.87|342.47|0
1635518700000|2021-10-29 14:45:00|345.02|342.62|342.76|340.36|345.17|342.77|342.76|340.36|0
1635519000000|2021-10-29 14:50:00|342.61|340.21|343.51|341.11|343.96|341.56|341.71|339.31|0
1635519300000|2021-10-29 14:55:00|343.66|341.26|343.13|340.73|344.11|341.71|341.85|339.45|0
1635519600000|2021-10-29 15:00:00|342.75|340.35|342.3|339.9|343.2|340.8|341.85|339.45|0
1635519900000|2021-10-29 15:05:00|342.15|339.75|340.06|337.66|342.9|340.5|340.06|337.66|0
1635520200000|2021-10-29 15:10:00|340.2|337.8|339.9|337.5|340.2|337.8|338.86|336.46|0
1635520500000|2021-10-29 15:15:00|339.75|337.35|336.04|333.64|340.5|338.1|335.9|333.5|0
1635520800000|2021-10-29 15:20:00|335.75|333.35|335|332.6|336.34|333.94|335|332.6|0
1635521100000|2021-10-29 15:25:00|335.3|332.9|337.18|334.78|337.33|334.93|335|332.6|0
1635521400000|2021-10-29 15:30:00|337.33|334.93|335.54|333.14|337.33|334.93|334.79|332.39|0
1635521700000|2021-10-29 15:35:00|335.69|333.29|336.88|334.48|337.32|334.92|335.54|333.14|0
1635522000000|2021-10-29 15:40:00|337.02|334.62|338.07|335.67|338.67|336.27|336.73|334.33|0
1635522300000|2021-10-29 15:45:00|338.22|335.82|337.92|335.52|338.82|336.42|337.92|335.52|0
1635522600000|2021-10-29 15:50:00|338.07|335.67|337.02|334.62|338.22|335.82|336.72|334.32|0
1635522900000|2021-10-29 15:55:00|336.95|334.55|337.32|334.92|337.32|334.92|335.83|333.43|0
1635523200000|2021-10-29 16:00:00|337.17|334.77|336.42|334.02|337.91|335.51|336.27|333.87|0
1635523500000|2021-10-29 16:05:00|336.27|333.87|334.93|332.53|336.42|334.02|334.78|332.38|0
1635523800000|2021-10-29 16:10:00|335.08|332.68|334.19|331.79|335.08|332.68|333.15|330.75|0
1635524100000|2021-10-29 16:15:00|334.04|331.64|333.59|331.19|334.33|331.93|333.59|331.19|0
1635524400000|2021-10-29 16:20:00|333.44|331.04|331.52|329.12|333.89|331.49|330.93|328.53|0
1635524700000|2021-10-29 16:25:00|331.67|329.27|330.78|328.38|332.41|330.01|330.78|328.38|0
1635525000000|2021-10-29 16:30:00|330.93|328.53|331.96|329.56|331.96|329.56|330.78|328.38|0
1635525300000|2021-10-29 16:35:00|331.81|329.41|331.37|328.97|332.11|329.71|331.37|328.97|0
1635525600000|2021-10-29 16:40:00|331.51|329.11|331.22|328.82|331.66|329.26|331.07|328.67|0
1635525900000|2021-10-29 16:45:00|331.37|328.97|332.4|330|332.55|330.15|331.22|328.82|0
1635526200000|2021-10-29 16:50:00|332.25|329.85|332.99|330.59|333.43|331.03|332.25|329.85|0
1635526500000|2021-10-29 16:55:00|332.84|330.44|333.13|330.73|333.58|331.18|332.4|330|0
1635526800000|2021-10-29 17:00:00|332.99|330.59|332.24|329.84|333.43|331.03|332.24|329.84|0
1635527100000|2021-10-29 17:05:00|332.39|329.99|332.69|330.29|333.13|330.73|332.39|329.99|0
1635527400000|2021-10-29 17:10:00|332.54|330.14|331.95|329.55|332.83|330.43|331.8|329.4|0
1635527700000|2021-10-29 17:15:00|332.09|329.69|330.91|328.51|332.24|329.84|330.91|328.51|0
1635528000000|2021-10-29 17:20:00|331.06|328.66|332.24|329.84|332.39|329.99|331.06|328.66|0
1635528300000|2021-10-29 17:25:00|332.09|329.69|332.53|330.13|332.68|330.28|331.94|329.54|0
1635528600000|2021-10-29 17:30:00|332.38|329.98|332.83|330.43|332.83|330.43|331.94|329.54|0
1635528900000|2021-10-29 17:35:00|332.68|330.28|332.82|330.42|333.27|330.87|332.53|330.13|0
1635529200000|2021-10-29 17:40:00|332.97|330.57|333.12|330.72|333.42|331.02|332.68|330.28|0
1635529500000|2021-10-29 17:45:00|332.97|330.57|334.45|332.05|334.9|332.5|332.97|330.57|0
1635529800000|2021-10-29 17:50:00|334.3|331.9|333.86|331.46|334.6|332.2|333.71|331.31|0
1635530100000|2021-10-29 17:55:00|334|331.6|333.26|330.86|334|331.6|332.97|330.57|0
1635530400000|2021-10-29 18:00:00|333.41|331.01|333.34|330.94|334.15|331.75|333.26|330.86|0
1635530700000|2021-10-29 18:05:00|333.41|331.01|333.26|330.86|333.85|331.45|333.11|330.71|0
1635531000000|2021-10-29 18:10:00|333.41|331.01|334|331.6|334.15|331.75|332.96|330.56|0
1635531300000|2021-10-29 18:15:00|333.85|331.45|335.48|333.08|335.63|333.23|333.85|331.45|0
1635531600000|2021-10-29 18:20:00|335.33|332.93|337.27|334.87|337.27|334.87|334.74|332.34|0
1635531900000|2021-10-29 18:25:00|337.2|334.8|338.46|336.06|338.46|336.06|336.97|334.57|0
1635532200000|2021-10-29 18:30:00|338.31|335.91|338.46|336.06|339.06|336.66|337.71|335.31|0
1635532500000|2021-10-29 18:35:00|338.31|335.91|337.56|335.16|338.31|335.91|336.96|334.56|0
1635532800000|2021-10-29 18:40:00|337.41|335.01|335.92|333.52|337.41|335.01|335.62|333.22|0
1635533100000|2021-10-29 18:45:00|335.77|333.37|335.77|333.37|336.81|334.41|335.47|333.07|0
1635533400000|2021-10-29 18:50:00|335.92|333.52|335.92|333.52|336.22|333.82|335.32|332.92|0
1635533700000|2021-10-29 18:55:00|335.77|333.37|336.21|333.81|336.66|334.26|335.32|332.92|0
1635534000000|2021-10-29 19:00:00|336.06|333.66|336.81|334.41|337.55|335.15|335.62|333.22|0
1635534300000|2021-10-29 19:05:00|336.66|334.26|336.06|333.66|337.11|334.71|335.47|333.07|0
1635534600000|2021-10-29 19:10:00|336.21|333.81|336.95|334.55|337.4|335|336.06|333.66|0
1635534900000|2021-10-29 19:15:00|336.8|334.4|338.3|335.9|339.79|337.39|336.65|334.25|0
1635535200000|2021-10-29 19:20:00|338.15|335.75|339.34|336.94|339.34|336.94|337.1|334.7|0
1635535500000|2021-10-29 19:25:00|339.19|336.79|337.99|335.59|339.49|337.09|337.84|335.44|0
1635535800000|2021-10-29 19:30:00|337.84|335.44|336.5|334.1|338.59|336.19|336.35|333.95|0
1635536100000|2021-10-29 19:35:00|336.65|334.25|335.6|333.2|336.65|334.25|334.56|332.16|0
1635536400000|2021-10-29 19:40:00|335.75|333.35|333.82|331.42|335.75|333.35|333.38|330.98|0
1635536700000|2021-10-29 19:45:00|333.97|331.57|332.93|330.53|333.97|331.57|332.04|329.64|0
1635537000000|2021-10-29 19:50:00|332.78|330.38|329.09|326.69|333.82|331.42|328.95|326.55|0
1635537300000|2021-10-29 19:55:00|329.24|326.84|332.31|329.91|332.45|330.05|328.36|325.96|0
1635537600000|2021-10-29 20:00:00|331.42|329.02|330.44|328.04|332.66|330.26|330.29|327.89|0
1635537900000|2021-10-29 20:05:00|330.29|327.89|330.58|328.18|331.47|329.07|330.29|327.89|0
1635538200000|2021-10-29 20:10:00|330.73|328.33|329.7|327.3|330.73|328.33|329.11|326.71|0
1635753600000|2021-11-01 08:00:00|325.22|322.82|325.8|323.4|326.23|323.83|324.92|322.52|0
1635753900000|2021-11-01 08:05:00|325.65|323.25|326.02|323.62|327.73|325.33|324.46|322.06|0
1635754200000|2021-11-01 08:10:00|325.88|323.48|325|322.6|326.02|323.62|325|322.6|0
1635754500000|2021-11-01 08:15:00|324.71|322.31|323.41|321.01|324.86|322.46|323.12|320.72|0
1635754800000|2021-11-01 08:20:00|323.26|320.86|322.83|320.43|323.41|321.01|322.54|320.14|0
1635755100000|2021-11-01 08:25:00|322.97|320.57|322.53|320.13|323.55|321.15|322.1|319.7|0
1635755400000|2021-11-01 08:30:00|322.39|319.99|322.53|320.13|322.68|320.28|321.81|319.41|0
1635755700000|2021-11-01 08:35:00|322.46|320.06|321.81|319.41|322.46|320.06|321.38|318.98|0
1635756000000|2021-11-01 08:40:00|321.95|319.55|321.37|318.97|322.1|319.7|321.37|318.97|0
1635756300000|2021-11-01 08:45:00|321.52|319.12|321.52|319.12|321.81|319.41|321.23|318.83|0
1635756600000|2021-11-01 08:50:00|321.66|319.26|321.08|318.68|321.66|319.26|321.08|318.68|0
1635756900000|2021-11-01 08:55:00|321.23|318.83|320.79|318.39|321.37|318.97|320.79|318.39|0
1635757200000|2021-11-01 09:00:00|320.65|318.25|319.78|317.38|321.22|318.82|319.78|317.38|0
1635757500000|2021-11-01 09:05:00|319.93|317.53|319.06|316.66|319.93|317.53|319.06|316.66|0
1635757800000|2021-11-01 09:10:00|318.92|316.52|319.64|317.24|319.78|317.38|318.78|316.38|0
1635758100000|2021-11-01 09:15:00|319.71|317.31|319.92|317.52|320.07|317.67|319.64|317.24|0
1635758400000|2021-11-01 09:20:00|320.07|317.67|321.58|319.18|321.72|319.32|319.92|317.52|0
1635758700000|2021-11-01 09:25:00|321.43|319.03|321.57|319.17|322.15|319.75|321.43|319.03|0
1635759000000|2021-11-01 09:30:00|321.43|319.03|321.43|319.03|321.86|319.46|321.29|318.89|0
1635759300000|2021-11-01 09:35:00|321.57|319.17|321.43|319.03|321.86|319.46|321.14|318.74|0
1635759600000|2021-11-01 09:40:00|321.28|318.88|321.71|319.31|321.86|319.46|321.28|318.88|0
1635759900000|2021-11-01 09:45:00|321.86|319.46|321.85|319.45|322.29|319.89|321.71|319.31|0
1635760200000|2021-11-01 09:50:00|322|319.6|322|319.6|322|319.6|321.71|319.31|0
1635760500000|2021-11-01 09:55:00|322.14|319.74|321.85|319.45|322.14|319.74|321.56|319.16|0
1635760800000|2021-11-01 10:00:00|321.71|319.31|321.71|319.31|321.99|319.59|321.56|319.16|0
1635761100000|2021-11-01 10:05:00|321.85|319.45|321.56|319.16|321.85|319.45|321.42|319.02|0
1635761400000|2021-11-01 10:10:00|321.7|319.3|321.27|318.87|321.7|319.3|321.27|318.87|0
1635761700000|2021-11-01 10:15:00|321.42|319.02|320.84|318.44|321.56|319.16|320.7|318.3|0
1635762000000|2021-11-01 10:20:00|320.7|318.3|321.12|318.72|321.12|318.72|320.55|318.15|0
1635762300000|2021-11-01 10:25:00|321.27|318.87|321.7|319.3|321.84|319.44|321.27|318.87|0
1635762600000|2021-11-01 10:30:00|321.55|319.15|321.26|318.86|321.7|319.3|321.12|318.72|0
1635762900000|2021-11-01 10:35:00|321.12|318.72|321.19|318.79|321.26|318.86|320.83|318.43|0
1635763200000|2021-11-01 10:40:00|321.26|318.86|321.4|319|321.41|319.01|321.12|318.72|0
1635763500000|2021-11-01 10:45:00|321.26|318.86|320.97|318.57|321.4|319|320.97|318.57|0
1635763800000|2021-11-01 10:50:00|321.12|318.72|320.68|318.28|321.12|318.72|320.4|318|0
1635764100000|2021-11-01 10:55:00|320.54|318.14|320.25|317.85|320.83|318.43|320.25|317.85|0
1635764400000|2021-11-01 11:00:00|320.33|317.93|319.82|317.42|320.4|318|319.82|317.42|0
1635764700000|2021-11-01 11:05:00|319.68|317.28|319.82|317.42|319.96|317.56|319.68|317.28|0
1635765000000|2021-11-01 11:10:00|319.96|317.56|320.39|317.99|320.39|317.99|319.82|317.42|0
1635765300000|2021-11-01 11:15:00|320.46|318.06|320.68|318.28|320.82|318.42|320.25|317.85|0
1635765600000|2021-11-01 11:20:00|320.67|318.27|320.96|318.56|321.1|318.7|320.67|318.27|0
1635765900000|2021-11-01 11:25:00|320.82|318.42|320.96|318.56|320.96|318.56|320.82|318.42|0
1635766200000|2021-11-01 11:30:00|321.1|318.7|321.53|319.13|321.53|319.13|321.1|318.7|0
1635766500000|2021-11-01 11:35:00|321.67|319.27|321.67|319.27|321.82|319.42|321.67|319.27|0
1635766800000|2021-11-01 11:40:00|321.82|319.42|321.81|319.41|322.1|319.7|321.81|319.41|0
1635767100000|2021-11-01 11:45:00|321.67|319.27|321.53|319.13|321.81|319.41|321.38|318.98|0
1635767400000|2021-11-01 11:50:00|321.67|319.27|321.67|319.27|321.67|319.27|321.38|318.98|0
1635767700000|2021-11-01 11:55:00|321.81|319.41|321.67|319.27|321.81|319.41|321.52|319.12|0
1635768000000|2021-11-01 12:00:00|321.74|319.34|322.24|319.84|322.24|319.84|321.67|319.27|0
1635768300000|2021-11-01 12:05:00|322.09|319.69|322.52|320.12|322.96|320.56|322.09|319.69|0
1635768600000|2021-11-01 12:10:00|322.67|320.27|322.67|320.27|322.95|320.55|322.52|320.12|0
1635768900000|2021-11-01 12:15:00|322.81|320.41|322.52|320.12|323.1|320.7|322.38|319.98|0
1635769200000|2021-11-01 12:20:00|322.66|320.26|322.66|320.26|322.81|320.41|322.52|320.12|0
1635769500000|2021-11-01 12:25:00|322.52|320.12|322.66|320.26|322.81|320.41|322.52|320.12|0
1635769800000|2021-11-01 12:30:00|322.81|320.41|323.96|321.56|323.96|321.56|322.81|320.41|0
1635770100000|2021-11-01 12:35:00|324.1|321.7|323.95|321.55|324.39|321.99|323.67|321.27|0
1635770400000|2021-11-01 12:40:00|324.1|321.7|324.53|322.13|324.82|322.42|323.95|321.55|0
1635770700000|2021-11-01 12:45:00|324.39|321.99|325.54|323.14|325.69|323.29|323.95|321.55|0
1635771000000|2021-11-01 12:50:00|325.69|323.29|325.32|322.92|325.69|323.29|325.25|322.85|0
1635771300000|2021-11-01 12:55:00|325.25|322.85|325.54|323.14|325.68|323.28|325.25|322.85|0
1635771600000|2021-11-01 13:00:00|325.68|323.28|326.4|324|326.55|324.15|325.39|322.99|0
1635771900000|2021-11-01 13:05:00|326.26|323.86|327.56|325.16|328.29|325.89|326.11|323.71|0
1635772200000|2021-11-01 13:10:00|327.71|325.31|326.26|323.86|327.71|325.31|326.11|323.71|0
1635772500000|2021-11-01 13:15:00|326.4|324|325.68|323.28|326.4|324|325.68|323.28|0
1635772800000|2021-11-01 13:20:00|325.82|323.42|325.96|323.56|326.54|324.14|325.82|323.42|0
1635773100000|2021-11-01 13:25:00|326.11|323.71|326.25|323.85|326.4|324|325.67|323.27|0
1635773400000|2021-11-01 13:30:00|325.96|323.56|325.24|322.84|327.41|325.01|323.94|321.54|0
1635773700000|2021-11-01 13:35:00|325.38|322.98|327|324.6|329.62|327.22|324.28|321.88|0
1635774000000|2021-11-01 13:40:00|327.29|324.89|328.45|326.05|328.74|326.34|326.85|324.45|0
1635774300000|2021-11-01 13:45:00|328.59|326.19|331.95|329.55|332.1|329.7|327.43|325.03|0
1635774600000|2021-11-01 13:50:00|332.24|329.84|330.78|328.38|333.12|330.72|329.9|327.5|0
1635774900000|2021-11-01 13:55:00|331.07|328.67|332.24|329.84|332.76|330.36|330.34|327.94|0
1635775200000|2021-11-01 14:00:00|332.39|329.99|337.4|335|338.73|336.33|332.39|329.99|0
1635775500000|2021-11-01 14:05:00|336.8|334.4|332.24|329.84|336.8|334.4|331.8|329.4|0
1635775800000|2021-11-01 14:10:00|332.38|329.98|333.41|331.01|334.59|332.19|331.8|329.4|0
1635776100000|2021-11-01 14:15:00|333.12|330.72|333.26|330.86|334|331.6|332.24|329.84|0
1635776400000|2021-11-01 14:20:00|333.11|330.71|335.32|332.92|335.62|333.22|331.79|329.39|0
1635776700000|2021-11-01 14:25:00|335.03|332.63|333.7|331.3|335.03|332.63|332.82|330.42|0
1635777000000|2021-11-01 14:30:00|333.85|331.45|335.84|333.44|336.72|334.32|333.85|331.45|0
1635777300000|2021-11-01 14:35:00|335.99|333.59|337.02|334.62|337.31|334.91|335.69|333.29|0
1635777600000|2021-11-01 14:40:00|336.72|334.32|337.01|334.61|338.05|335.65|336.13|333.73|0
1635777900000|2021-11-01 14:45:00|336.87|334.47|336.42|334.02|337.46|335.06|335.69|333.29|0
1635778200000|2021-11-01 14:50:00|336.57|334.17|338.63|336.23|338.63|336.23|335.25|332.85|0
1635778500000|2021-11-01 14:55:00|338.34|335.94|337.75|335.35|339.37|336.97|337.75|335.35|0
1635778800000|2021-11-01 15:00:00|338.04|335.64|334.8|332.4|338.04|335.64|334.22|331.82|0
1635779100000|2021-11-01 15:05:00|334.95|332.55|335.39|332.99|335.39|332.99|334.21|331.81|0
1635779400000|2021-11-01 15:10:00|335.53|333.13|336.12|333.72|336.86|334.46|335.39|332.99|0
1635779700000|2021-11-01 15:15:00|336.27|333.87|334.5|332.1|336.41|334.01|334.5|332.1|0
1635780000000|2021-11-01 15:20:00|334.65|332.25|333.48|331.08|334.65|332.25|332.89|330.49|0
1635780300000|2021-11-01 15:25:00|333.33|330.93|333.46|331.06|333.92|331.52|331.47|329.07|0
1635780600000|2021-11-01 15:30:00|333.32|330.92|332.14|329.74|333.32|330.92|331.85|329.45|0
1635780900000|2021-11-01 15:35:00|332.29|329.89|334.05|331.65|334.34|331.94|332.29|329.89|0
1635781200000|2021-11-01 15:40:00|334.19|331.79|333.02|330.62|334.78|332.38|333.02|330.62|0
1635781500000|2021-11-01 15:45:00|333.16|330.76|333.02|330.62|333.9|331.5|332.58|330.18|0
1635781800000|2021-11-01 15:50:00|332.87|330.47|333.89|331.49|334.19|331.79|332.87|330.47|0
1635782100000|2021-11-01 15:55:00|334.04|331.64|332.13|329.73|334.04|331.64|332.13|329.73|0
1635782400000|2021-11-01 16:00:00|331.99|329.59|330.72|328.32|332.72|330.32|330.5|328.1|0
1635782700000|2021-11-01 16:05:00|330.57|328.17|329.84|327.44|331.01|328.61|329.84|327.44|0
1635783000000|2021-11-01 16:10:00|329.99|327.59|329.92|327.52|330.28|327.88|329.4|327|0
1635783300000|2021-11-01 16:15:00|329.84|327.44|330.13|327.73|331.01|328.61|329.55|327.15|0
1635783600000|2021-11-01 16:20:00|329.98|327.58|329.84|327.44|330.28|327.88|329.25|326.85|0
1635783900000|2021-11-01 16:25:00|329.69|327.29|329.54|327.14|330.42|328.02|329.54|327.14|0
1635784200000|2021-11-01 16:30:00|329.4|327|328.27|325.87|329.83|327.43|327.84|325.44|0
1635784500000|2021-11-01 16:35:00|328.42|326.02|327.25|324.85|328.57|326.17|327.1|324.7|0
1635784800000|2021-11-01 16:40:00|327.4|325|326.96|324.56|327.4|325|326.37|323.97|0
1635785100000|2021-11-01 16:45:00|327.1|324.7|326.66|324.26|327.83|325.43|326.52|324.12|0
1635785400000|2021-11-01 16:50:00|326.52|324.12|326.51|324.11|326.95|324.55|326.37|323.97|0
1635785700000|2021-11-01 16:55:00|326.37|323.97|326.37|323.97|326.66|324.26|326.22|323.82|0
1635786000000|2021-11-01 17:00:00|326.22|323.82|326.51|324.11|326.51|324.11|326.07|323.67|0
1635786300000|2021-11-01 17:05:00|326.37|323.97|327.39|324.99|327.39|324.99|326.22|323.82|0
1635786600000|2021-11-01 17:10:00|327.24|324.84|327.24|324.84|327.68|325.28|327.24|324.84|0
1635786900000|2021-11-01 17:15:00|327.09|324.69|327.67|325.27|327.82|325.42|326.51|324.11|0
1635787200000|2021-11-01 17:20:00|327.82|325.42|330.6|328.2|330.9|328.5|327.67|325.27|0
1635787500000|2021-11-01 17:25:00|330.46|328.06|330.6|328.2|331.49|329.09|329.43|327.03|0
1635787800000|2021-11-01 17:30:00|330.75|328.35|330.89|328.49|331.78|329.38|330.6|328.2|0
1635788100000|2021-11-01 17:35:00|330.97|328.57|330.16|327.76|331.04|328.64|329.86|327.46|0
1635788400000|2021-11-01 17:40:00|330.3|327.9|333.1|330.7|333.25|330.85|330.3|327.9|0
1635788700000|2021-11-01 17:45:00|333.25|330.85|332.51|330.11|333.25|330.85|332.07|329.67|0
1635789000000|2021-11-01 17:50:00|332.66|330.26|333.98|331.58|333.98|331.58|332.36|329.96|0
1635789300000|2021-11-01 17:55:00|333.84|331.44|333.1|330.7|333.84|331.44|332.65|330.25|0
1635789600000|2021-11-01 18:00:00|333.24|330.84|333.83|331.43|334.13|331.73|332.5|330.1|0
1635789900000|2021-11-01 18:05:00|333.98|331.58|333.54|331.14|334.28|331.88|332.95|330.55|0
1635790200000|2021-11-01 18:10:00|333.39|330.99|335.16|332.76|335.46|333.06|332.94|330.54|0
1635790500000|2021-11-01 18:15:00|335.24|332.84|335.75|333.35|336.79|334.39|334.87|332.47|0
1635790800000|2021-11-01 18:20:00|335.9|333.5|333.68|331.28|336.05|333.65|333.53|331.13|0
1635791100000|2021-11-01 18:25:00|333.83|331.43|334.27|331.87|334.56|332.16|333.53|331.13|0
1635791400000|2021-11-01 18:30:00|334.12|331.72|332.05|329.65|334.27|331.87|331.9|329.5|0
1635791700000|2021-11-01 18:35:00|332.2|329.8|332.93|330.53|332.93|330.53|331.46|329.06|0
1635792000000|2021-11-01 18:40:00|332.79|330.39|331.31|328.91|332.93|330.53|331.31|328.91|0
1635792300000|2021-11-01 18:45:00|331.46|329.06|330.72|328.32|331.46|329.06|330.57|328.17|0
1635792600000|2021-11-01 18:50:00|330.57|328.17|331.6|329.2|331.75|329.35|330.57|328.17|0
1635792900000|2021-11-01 18:55:00|331.45|329.05|330.86|328.46|331.6|329.2|330.28|327.88|0
1635793200000|2021-11-01 19:00:00|331.01|328.61|330.27|327.87|331.6|329.2|330.27|327.87|0
1635793500000|2021-11-01 19:05:00|330.13|327.73|330.71|328.31|331.01|328.61|330.13|327.73|0
1635793800000|2021-11-01 19:10:00|330.57|328.17|330.12|327.72|330.57|328.17|329.98|327.58|0
1635794100000|2021-11-01 19:15:00|330.42|328.02|330.71|328.31|330.86|328.46|330.12|327.72|0
1635794400000|2021-11-01 19:20:00|330.56|328.16|329.24|326.84|332.18|329.78|329.09|326.69|0
1635794700000|2021-11-01 19:25:00|329.09|326.69|329.83|327.43|329.97|327.57|328.95|326.55|0
1635795000000|2021-11-01 19:30:00|329.68|327.28|328.07|325.67|329.68|327.28|328.07|325.67|0
1635795300000|2021-11-01 19:35:00|328.21|325.81|328.8|326.4|329.53|327.13|327.92|325.52|0
1635795600000|2021-11-01 19:40:00|328.65|326.25|328.06|325.66|329.53|327.13|327.92|325.52|0
1635795900000|2021-11-01 19:45:00|327.99|325.59|327.91|325.51|328.35|325.95|327.62|325.22|0
1635796200000|2021-11-01 19:50:00|327.62|325.22|328.64|326.24|329.23|326.83|326.6|324.2|0
1635796500000|2021-11-01 19:55:00|328.5|326.1|326.16|323.76|329.08|326.68|325|322.6|0
1635796800000|2021-11-01 20:00:00|325.58|323.18|326.45|324.05|326.74|324.34|325.58|323.18|0
1635797100000|2021-11-01 20:05:00|326.3|323.9|327.18|324.78|327.32|324.92|326.16|323.76|0
1635797400000|2021-11-01 20:10:00|327.32|324.92|326.59|324.19|327.32|324.92|325.86|323.46|0
1635797700000|2021-11-01 20:15:00|326.79|323.99|326.79|323.99|327.38|324.58|326.64|323.84|0
1635798000000|2021-11-01 20:20:00|326.64|323.84|326.35|323.55|326.64|323.84|326.21|323.41|0
1635798300000|2021-11-01 20:25:00|326.2|323.4|326.2|323.4|326.2|323.4|326.06|323.26|0
1635798600000|2021-11-01 20:30:00|326.06|323.26|325.91|323.11|326.2|323.4|325.91|323.11|0
1635798900000|2021-11-01 20:35:00|326.06|323.26|326.2|323.4|326.2|323.4|326.05|323.25|0
1635799500000|2021-11-01 20:45:00|326.05|323.25|325.91|323.11|326.2|323.4|325.91|323.11|0
1635799800000|2021-11-01 20:50:00|326.05|323.25|326.19|323.39|326.19|323.39|325.9|323.1|0
1635800100000|2021-11-01 20:55:00|326.05|323.25|325.83|323.03|326.19|323.39|325.83|323.03|0
1635800400000|2021-11-01 21:00:00|325.88|323.08|325.98|323.18|326.11|323.31|325.88|323.08|0
1635800700000|2021-11-01 21:05:00|325.96|323.16|326.13|323.33|326.17|323.37|325.96|323.16|0
1635801000000|2021-11-01 21:10:00|326.15|323.35|326.38|323.58|326.43|323.63|326.15|323.35|0
1635801300000|2021-11-01 21:15:00|326.36|323.56|326.21|323.41|326.4|323.6|326.19|323.39|0
1635801600000|2021-11-01 21:20:00|326.19|323.39|326.14|323.34|326.19|323.39|326.1|323.3|0
1635801900000|2021-11-01 21:25:00|326.42|323.62|326.25|323.45|326.42|323.62|326.25|323.45|0
1635802200000|2021-11-01 21:30:00|326.31|323.51|326.27|323.47|326.31|323.51|326.25|323.45|0
1635802500000|2021-11-01 21:35:00|326.31|323.51|326.29|323.49|326.31|323.51|326.24|323.44|0
1635802800000|2021-11-01 21:40:00|326.24|323.44|326.24|323.44|326.31|323.51|326.24|323.44|0
1635803100000|2021-11-01 21:45:00|326.22|323.42|326.18|323.38|326.22|323.42|326.14|323.34|0
1635803400000|2021-11-01 21:50:00|326.2|323.4|326.07|323.27|326.2|323.4|326.07|323.27|0
1635803700000|2021-11-01 21:55:00|326.05|323.25|326.17|323.37|326.17|323.37|325.96|323.16|0
1635804000000|2021-11-01 22:00:00|325.67|322.87|326.61|323.81|326.75|323.95|325.52|322.72|0
1635804300000|2021-11-01 22:05:00|326.68|323.88|326.9|324.1|327.05|324.25|326.61|323.81|0
1635804600000|2021-11-01 22:10:00|326.75|323.95|326.9|324.1|326.9|324.1|326.6|323.8|0
1635804900000|2021-11-01 22:15:00|327.04|324.24|327.48|324.68|327.48|324.68|327.04|324.24|0
1635805200000|2021-11-01 22:20:00|327.33|324.53|326.6|323.8|327.48|324.68|326.46|323.66|0
1635805500000|2021-11-01 22:25:00|326.45|323.65|325.87|323.07|326.45|323.65|325.87|323.07|0
1635805800000|2021-11-01 22:30:00|325.72|322.92|325.87|323.07|325.87|323.07|325.29|322.49|0
1635806100000|2021-11-01 22:35:00|325.72|322.92|325.14|322.34|325.87|323.07|325.14|322.34|0
1635806400000|2021-11-01 22:40:00|324.99|322.19|324.41|321.61|324.99|322.19|324.41|321.61|0
1635806700000|2021-11-01 22:45:00|324.56|321.76|325.14|322.34|325.14|322.34|324.41|321.61|0
1635807000000|2021-11-01 22:50:00|325.21|322.41|324.99|322.19|325.28|322.48|324.99|322.19|0
1635807300000|2021-11-01 22:55:00|324.84|322.04|324.77|321.97|324.99|322.19|324.41|321.61|0
1635807600000|2021-11-01 23:00:00|324.84|322.04|325.71|322.91|326.01|323.21|324.84|322.04|0
1635807900000|2021-11-01 23:05:00|325.79|322.99|326.15|323.35|326.73|323.93|325.71|322.91|0
1635808200000|2021-11-01 23:10:00|326|323.2|326.88|324.08|327.17|324.37|325.86|323.06|0
1635808500000|2021-11-01 23:15:00|326.73|323.93|326.14|323.34|326.88|324.08|326|323.2|0
1635808800000|2021-11-01 23:20:00|326|323.2|326.14|323.34|326.14|323.34|325.71|322.91|0
1635809100000|2021-11-01 23:25:00|326.07|323.27|325.56|322.76|326.07|323.27|325.27|322.47|0
1635809400000|2021-11-01 23:30:00|325.7|322.9|326.72|323.92|326.87|324.07|325.7|322.9|0
1635809700000|2021-11-01 23:35:00|326.58|323.78|326.72|323.92|327.01|324.21|326.43|323.63|0
1635810000000|2021-11-01 23:40:00|326.87|324.07|326.57|323.77|327.01|324.21|326.43|323.63|0
1635810300000|2021-11-01 23:45:00|326.43|323.63|326.57|323.77|326.57|323.77|326.28|323.48|0
1635810600000|2021-11-01 23:50:00|326.43|323.63|326.72|323.92|326.86|324.06|326.43|323.63|0
1635810900000|2021-11-01 23:55:00|326.57|323.77|327.08|324.28|327.15|324.35|326.42|323.62|0
1635811200000|2021-11-02 00:00:00|327.3|324.5|327.15|324.35|327.88|325.08|326.57|323.77|0
1635811500000|2021-11-02 00:05:00|327|324.2|327.29|324.49|327.29|324.49|326.57|323.77|0
1635811800000|2021-11-02 00:10:00|327.44|324.64|327.58|324.78|328.02|325.22|327.29|324.49|0
1635812100000|2021-11-02 00:15:00|327.44|324.64|327.58|324.78|328.02|325.22|327.15|324.35|0
1635812400000|2021-11-02 00:20:00|327.44|324.64|327.73|324.93|327.87|325.07|327.14|324.34|0
1635812700000|2021-11-02 00:25:00|327.58|324.78|327.87|325.07|328.02|325.22|327.43|324.63|0
1635813000000|2021-11-02 00:30:00|327.73|324.93|327.87|325.07|328.02|325.22|327.58|324.78|0
1635813300000|2021-11-02 00:35:00|327.95|325.15|327.72|324.92|328.02|325.22|327.58|324.78|0
1635813600000|2021-11-02 00:40:00|327.8|325|327.87|325.07|327.87|325.07|327.43|324.63|0
1635813900000|2021-11-02 00:45:00|328.01|325.21|327.57|324.77|328.01|325.21|327.43|324.63|0
1635814200000|2021-11-02 00:50:00|327.43|324.63|327.72|324.92|327.72|324.92|326.99|324.19|0
1635814500000|2021-11-02 00:55:00|327.65|324.85|327.21|324.41|327.72|324.92|327.13|324.33|0
1635814800000|2021-11-02 01:00:00|327.13|324.33|327.13|324.33|327.42|324.62|326.4|323.6|0
1635815100000|2021-11-02 01:05:00|326.98|324.18|326.11|323.31|326.98|324.18|326.11|323.31|0
1635815400000|2021-11-02 01:10:00|325.96|323.16|326.54|323.74|326.54|323.74|325.96|323.16|0
1635815700000|2021-11-02 01:15:00|326.4|323.6|327.12|324.32|327.12|324.32|326.4|323.6|0
1635816000000|2021-11-02 01:20:00|326.98|324.18|327.41|324.61|327.56|324.76|326.83|324.03|0
1635816300000|2021-11-02 01:25:00|327.56|324.76|327.49|324.69|327.85|325.05|327.41|324.61|0
1635816600000|2021-11-02 01:30:00|327.56|324.76|329.61|326.81|329.61|326.81|327.27|324.47|0
1635816900000|2021-11-02 01:35:00|329.75|326.95|329.6|326.8|330.05|327.25|329.46|326.66|0
1635817200000|2021-11-02 01:40:00|329.53|326.73|329.46|326.66|330.04|327.24|329.31|326.51|0
1635817500000|2021-11-02 01:45:00|329.31|326.51|329.89|327.09|330.19|327.39|329.31|326.51|0
1635817800000|2021-11-02 01:50:00|330.19|327.39|329.6|326.8|330.19|327.39|329.45|326.65|0
1635818100000|2021-11-02 01:55:00|329.75|326.95|329.89|327.09|329.89|327.09|329.45|326.65|0
1635818400000|2021-11-02 02:00:00|329.74|326.94|329.16|326.36|329.89|327.09|329.16|326.36|0
1635818700000|2021-11-02 02:05:00|329.3|326.5|330.33|327.53|330.48|327.68|329.3|326.5|0
1635819000000|2021-11-02 02:10:00|330.18|327.38|330.03|327.23|330.33|327.53|329.74|326.94|0
1635819300000|2021-11-02 02:15:00|330.18|327.38|330.47|327.67|330.47|327.67|329.81|327.01|0
1635819600000|2021-11-02 02:20:00|330.55|327.75|330.32|327.52|330.62|327.82|330.18|327.38|0
1635819900000|2021-11-02 02:25:00|330.4|327.6|330.32|327.52|330.4|327.6|330.03|327.23|0
1635820200000|2021-11-02 02:30:00|330.47|327.67|331.64|328.84|331.79|328.99|330.47|327.67|0
1635820500000|2021-11-02 02:35:00|331.79|328.99|331.2|328.4|331.94|329.14|331.2|328.4|0
1635820800000|2021-11-02 02:40:00|331.35|328.55|331.64|328.84|331.94|329.14|331.2|328.4|0
1635821100000|2021-11-02 02:45:00|331.79|328.99|331.79|328.99|331.93|329.13|331.49|328.69|0
1635821400000|2021-11-02 02:50:00|331.64|328.84|331.93|329.13|331.93|329.13|331.49|328.69|0
1635821700000|2021-11-02 02:55:00|331.78|328.98|331.71|328.91|331.93|329.13|331.49|328.69|0
1635822000000|2021-11-02 03:00:00|331.78|328.98|331.04|328.24|331.78|328.98|331.04|328.24|0
1635822300000|2021-11-02 03:05:00|331.12|328.32|331.04|328.24|331.19|328.39|330.9|328.1|0
1635822600000|2021-11-02 03:10:00|331.19|328.39|331.92|329.12|332.52|329.72|331.19|328.39|0
1635822900000|2021-11-02 03:15:00|332.07|329.27|332.51|329.71|332.51|329.71|331.63|328.83|0
1635823200000|2021-11-02 03:20:00|332.37|329.57|332.22|329.42|332.96|330.16|332.22|329.42|0
1635823500000|2021-11-02 03:25:00|332.36|329.56|332.21|329.41|332.51|329.71|332.07|329.27|0
1635823800000|2021-11-02 03:30:00|332.07|329.27|332.14|329.34|332.21|329.41|331.77|328.97|0
1635824100000|2021-11-02 03:35:00|332.07|329.27|331.47|328.67|332.21|329.41|331.47|328.67|0
1635824400000|2021-11-02 03:40:00|331.33|328.53|331.62|328.82|331.7|328.9|331.33|328.53|0
1635824700000|2021-11-02 03:45:00|331.7|328.9|331.77|328.97|331.91|329.11|331.62|328.82|0
1635825000000|2021-11-02 03:50:00|331.69|328.89|331.76|328.96|331.91|329.11|331.62|328.82|0
1635825300000|2021-11-02 03:55:00|331.62|328.82|331.17|328.37|331.76|328.96|331.17|328.37|0
1635825600000|2021-11-02 04:00:00|331.32|328.52|331.17|328.37|331.32|328.52|331.02|328.22|0
1635825900000|2021-11-02 04:05:00|331.02|328.22|330.88|328.08|331.17|328.37|330.73|327.93|0
1635826200000|2021-11-02 04:10:00|330.73|327.93|330.58|327.78|330.87|328.07|330.43|327.63|0
1635826500000|2021-11-02 04:15:00|330.73|327.93|331.02|328.22|331.02|328.22|330.73|327.93|0
1635826800000|2021-11-02 04:20:00|330.87|328.07|331.16|328.36|331.31|328.51|330.87|328.07|0
1635827100000|2021-11-02 04:25:00|331.31|328.51|331.02|328.22|331.46|328.66|331.02|328.22|0
1635827400000|2021-11-02 04:30:00|331.01|328.21|330.72|327.92|331.01|328.21|330.57|327.77|0
1635827700000|2021-11-02 04:35:00|330.87|328.07|331.01|328.21|331.16|328.36|330.72|327.92|0
1635828000000|2021-11-02 04:40:00|331.16|328.36|331.01|328.21|331.16|328.36|330.72|327.92|0
1635828300000|2021-11-02 04:45:00|330.86|328.06|331.01|328.21|331.16|328.36|330.86|328.06|0
1635828600000|2021-11-02 04:50:00|330.86|328.06|331.15|328.35|331.3|328.5|330.86|328.06|0
1635828900000|2021-11-02 04:55:00|331.3|328.5|331.3|328.5|331.45|328.65|331.01|328.21|0
1635829200000|2021-11-02 05:00:00|331.45|328.65|331.74|328.94|332.03|329.23|331.15|328.35|0
1635829500000|2021-11-02 05:05:00|331.89|329.09|330.85|328.05|331.89|329.09|330.85|328.05|0
1635829800000|2021-11-02 05:10:00|331|328.2|330.56|327.76|331.15|328.35|330.56|327.76|0
1635830100000|2021-11-02 05:15:00|330.41|327.61|331|328.2|331|328.2|330.41|327.61|0
1635830400000|2021-11-02 05:20:00|330.93|328.13|330.78|327.98|331.14|328.34|330.56|327.76|0
1635830700000|2021-11-02 05:25:00|330.85|328.05|330.55|327.75|330.85|328.05|330.41|327.61|0
1635831000000|2021-11-02 05:30:00|330.48|327.68|330.26|327.46|330.48|327.68|329.82|327.02|0
1635831300000|2021-11-02 05:35:00|330.4|327.6|328.2|325.4|330.4|327.6|328.06|325.26|0
1635831600000|2021-11-02 05:40:00|327.76|324.96|328.06|325.26|328.2|325.4|327.62|324.82|0
1635831900000|2021-11-02 05:45:00|327.91|325.11|328.2|325.4|328.35|325.55|327.91|325.11|0
1635832200000|2021-11-02 05:50:00|328.05|325.25|329.46|326.66|329.46|326.66|327.47|324.67|0
1635832500000|2021-11-02 05:55:00|329.61|326.81|330.05|327.25|330.19|327.39|329.61|326.81|0
1635832800000|2021-11-02 06:00:00|330.19|327.39|331.22|328.42|331.22|328.42|330.05|327.25|0
1635833100000|2021-11-02 06:05:00|331.36|328.56|330.33|327.53|331.51|328.71|330.33|327.53|0
1635833400000|2021-11-02 06:10:00|330.48|327.68|330.77|327.97|330.77|327.97|330.33|327.53|0
1635833700000|2021-11-02 06:15:00|330.63|327.83|329.89|327.09|330.63|327.83|329.6|326.8|0
1635834000000|2021-11-02 06:20:00|330.04|327.24|330.04|327.24|330.33|327.53|329.6|326.8|0
1635834300000|2021-11-02 06:25:00|330.18|327.38|330.62|327.82|330.91|328.11|330.18|327.38|0
1635834600000|2021-11-02 06:30:00|330.55|327.75|329.89|327.09|330.91|328.11|329.74|326.94|0
1635834900000|2021-11-02 06:35:00|329.74|326.94|329.89|327.09|329.89|327.09|329.45|326.65|0
1635835200000|2021-11-02 06:40:00|329.74|326.94|329.74|326.94|330.03|327.23|329.74|326.94|0
1635835500000|2021-11-02 06:45:00|329.81|327.01|329.59|326.79|330.03|327.23|329.44|326.64|0
1635835800000|2021-11-02 06:50:00|329.52|326.72|328.27|325.47|329.59|326.79|328.27|325.47|0
1635836100000|2021-11-02 06:55:00|328.42|325.62|328.71|325.91|328.86|326.06|328.42|325.62|0
1635836400000|2021-11-02 07:00:00|328.86|326.06|329.44|326.64|329.59|326.79|328.56|325.76|0
1635836700000|2021-11-02 07:05:00|329.09|326.69|328.94|326.54|329.24|326.84|328.65|326.25|0
1635837000000|2021-11-02 07:10:00|329.09|326.69|328.36|325.96|329.09|326.69|328.36|325.96|0
1635837300000|2021-11-02 07:15:00|328.44|326.04|326.61|324.21|328.87|326.47|325.9|323.5|0
1635837600000|2021-11-02 07:20:00|326.75|324.35|327.56|325.16|328.36|325.96|326.61|324.21|0
1635837900000|2021-11-02 07:25:00|327.48|325.08|328.06|325.66|328.5|326.1|327.48|325.08|0
1635838200000|2021-11-02 07:30:00|327.92|325.52|327.77|325.37|328.35|325.95|327.77|325.37|0
1635838500000|2021-11-02 07:35:00|327.91|325.51|327.18|324.78|327.99|325.59|327.04|324.64|0
1635838800000|2021-11-02 07:40:00|327.04|324.64|327.77|325.37|327.77|325.37|327.04|324.64|0
1635839100000|2021-11-02 07:45:00|327.91|325.51|327.18|324.78|328.06|325.66|327.18|324.78|0
1635839400000|2021-11-02 07:50:00|327.33|324.93|326.09|323.69|327.33|324.93|326.01|323.61|0
1635839700000|2021-11-02 07:55:00|326.01|323.61|326.74|324.34|326.89|324.49|325.72|323.32|0
1635840000000|2021-11-02 08:00:00|326.59|324.19|327.32|324.92|327.61|325.21|326.59|324.19|0
1635840300000|2021-11-02 08:05:00|327.47|325.07|327.32|324.92|327.47|325.07|326.3|323.9|0
1635840600000|2021-11-02 08:10:00|327.46|325.06|327.17|324.77|327.61|325.21|326.88|324.48|0
1635840900000|2021-11-02 08:15:00|327.32|324.92|327.61|325.21|327.61|325.21|327.1|324.7|0
1635841200000|2021-11-02 08:20:00|327.46|325.06|327.31|324.91|327.61|325.21|326.73|324.33|0
1635841500000|2021-11-02 08:25:00|327.17|324.77|326.73|324.33|327.17|324.77|326.15|323.75|0
1635841800000|2021-11-02 08:30:00|327.02|324.62|326|323.6|327.02|324.62|325.71|323.31|0
1635842100000|2021-11-02 08:35:00|326.14|323.74|326.43|324.03|326.43|324.03|325.85|323.45|0
1635842400000|2021-11-02 08:40:00|326.58|324.18|326.43|324.03|326.58|324.18|326.07|323.67|0
1635842700000|2021-11-02 08:45:00|326.29|323.89|327.16|324.76|327.6|325.2|326.14|323.74|0
1635843000000|2021-11-02 08:50:00|327.01|324.61|327.6|325.2|327.74|325.34|327.01|324.61|0
1635843300000|2021-11-02 08:55:00|327.59|325.19|328.91|326.51|329.06|326.66|327.16|324.76|0
1635843600000|2021-11-02 09:00:00|328.84|326.44|328.91|326.51|330.08|327.68|328.76|326.36|0
1635843900000|2021-11-02 09:05:00|328.76|326.36|328.03|325.63|328.91|326.51|327.74|325.34|0
1635844200000|2021-11-02 09:10:00|327.88|325.48|327.88|325.48|328.32|325.92|327.59|325.19|0
1635844500000|2021-11-02 09:15:00|328.03|325.63|328.17|325.77|328.46|326.06|327.44|325.04|0
1635844800000|2021-11-02 09:20:00|328.02|325.62|326.71|324.31|328.17|325.77|326.56|324.16|0
1635845100000|2021-11-02 09:25:00|326.86|324.46|327.29|324.89|327.58|325.18|326.85|324.45|0
1635845400000|2021-11-02 09:30:00|327.37|324.97|327.87|325.47|327.87|325.47|327|324.6|0
1635845700000|2021-11-02 09:35:00|328.02|325.62|328.68|326.28|328.75|326.35|327.73|325.33|0
1635846000000|2021-11-02 09:40:00|328.75|326.35|328.45|326.05|329.04|326.64|328.31|325.91|0
1635846300000|2021-11-02 09:45:00|328.31|325.91|328.16|325.76|328.45|326.05|327.87|325.47|0
1635846600000|2021-11-02 09:50:00|328.31|325.91|328.16|325.76|328.6|326.2|328.01|325.61|0
1635846900000|2021-11-02 09:55:00|328.01|325.61|327.28|324.88|328.45|326.05|327.13|324.73|0
1635847200000|2021-11-02 10:00:00|327.13|324.73|327.72|325.32|327.86|325.46|326.99|324.59|0
1635847500000|2021-11-02 10:05:00|327.86|325.46|329.03|326.63|329.03|326.63|327.72|325.32|0
1635847800000|2021-11-02 10:10:00|329.11|326.71|328.3|325.9|329.11|326.71|328.3|325.9|0
1635848100000|2021-11-02 10:15:00|328.37|325.97|328.15|325.75|328.44|326.04|328|325.6|0
1635848400000|2021-11-02 10:20:00|328|325.6|327.56|325.16|328.59|326.19|327.42|325.02|0
1635848700000|2021-11-02 10:25:00|327.42|325.02|328|325.6|328.44|326.04|327.27|324.87|0
1635849000000|2021-11-02 10:30:00|327.71|325.31|327.12|324.72|327.85|325.45|326.98|324.58|0
1635849300000|2021-11-02 10:35:00|326.98|324.58|327.12|324.72|327.56|325.16|326.83|324.43|0
1635849600000|2021-11-02 10:40:00|327.27|324.87|326.9|324.5|327.27|324.87|326.54|324.14|0
1635849900000|2021-11-02 10:45:00|326.83|324.43|326.68|324.28|326.97|324.57|326.39|323.99|0
1635850200000|2021-11-02 10:50:00|326.83|324.43|326.53|324.13|326.83|324.43|326.39|323.99|0
1635850500000|2021-11-02 10:55:00|326.39|323.99|325.95|323.55|326.53|324.13|325.95|323.55|0
1635850800000|2021-11-02 11:00:00|326.09|323.69|325.95|323.55|326.09|323.69|325.51|323.11|0
1635851100000|2021-11-02 11:05:00|326.09|323.69|326.67|324.27|327.11|324.71|326.09|323.69|0
1635851400000|2021-11-02 11:10:00|326.53|324.13|326.16|323.76|326.53|324.13|325.94|323.54|0
1635851700000|2021-11-02 11:15:00|326.23|323.83|326.09|323.69|326.89|324.49|326.09|323.69|0
1635852000000|2021-11-02 11:20:00|325.94|323.54|325.94|323.54|326.23|323.83|325.65|323.25|0
1635852300000|2021-11-02 11:25:00|326.08|323.68|326.37|323.97|326.52|324.12|326.08|323.68|0
1635852600000|2021-11-02 11:30:00|326.23|323.83|324.77|322.37|326.37|323.97|324.63|322.23|0
1635852900000|2021-11-02 11:35:00|324.92|322.52|324.77|322.37|325.06|322.66|324.34|321.94|0
1635853200000|2021-11-02 11:40:00|324.63|322.23|324.91|322.51|324.92|322.52|324.62|322.22|0
1635853500000|2021-11-02 11:45:00|324.77|322.37|325.06|322.66|325.35|322.95|324.62|322.22|0
1635853800000|2021-11-02 11:50:00|325.2|322.8|325.35|322.95|325.64|323.24|325.06|322.66|0
1635854100000|2021-11-02 11:55:00|325.49|323.09|325.49|323.09|325.64|323.24|325.35|322.95|0
1635854400000|2021-11-02 12:00:00|325.35|322.95|324.91|322.51|325.35|322.95|324.76|322.36|0
1635854700000|2021-11-02 12:05:00|324.76|322.36|324.91|322.51|325.2|322.8|324.76|322.36|0
1635855000000|2021-11-02 12:10:00|325.05|322.65|324.03|321.63|325.05|322.65|323.89|321.49|0
1635855300000|2021-11-02 12:15:00|324.18|321.78|324.76|322.36|324.9|322.5|324.03|321.63|0
1635855600000|2021-11-02 12:20:00|324.9|322.5|324.61|322.21|324.9|322.5|324.47|322.07|0
1635855900000|2021-11-02 12:25:00|324.76|322.36|324.46|322.06|324.76|322.36|324.32|321.92|0
1635856200000|2021-11-02 12:30:00|324.61|322.21|324.17|321.77|324.61|322.21|324.03|321.63|0
1635856500000|2021-11-02 12:35:00|324.03|321.63|323.88|321.48|324.03|321.63|323.59|321.19|0
1635856800000|2021-11-02 12:40:00|323.95|321.55|324.17|321.77|324.17|321.77|323.88|321.48|0
1635857100000|2021-11-02 12:45:00|324.31|321.91|324.31|321.91|324.46|322.06|324.17|321.77|0
1635857400000|2021-11-02 12:50:00|324.17|321.77|324.31|321.91|324.31|321.91|323.73|321.33|0
1635857700000|2021-11-02 12:55:00|324.16|321.76|324.45|322.05|324.6|322.2|323.58|321.18|0
1635858000000|2021-11-02 13:00:00|324.31|321.91|324.6|322.2|324.6|322.2|323.87|321.47|0
1635858300000|2021-11-02 13:05:00|324.74|322.34|324.88|322.48|324.89|322.49|324.45|322.05|0
1635858600000|2021-11-02 13:10:00|324.74|322.34|325.03|322.63|325.61|323.21|324.74|322.34|0
1635858900000|2021-11-02 13:15:00|324.88|322.48|325.32|322.92|325.32|322.92|324.74|322.34|0
1635859200000|2021-11-02 13:20:00|325.17|322.77|325.17|322.77|325.17|322.77|324.74|322.34|0
1635859500000|2021-11-02 13:25:00|325.03|322.63|325.02|322.62|325.46|323.06|324.73|322.33|0
1635859800000|2021-11-02 13:30:00|325.17|322.77|325.6|323.2|325.75|323.35|323.14|320.74|0
1635860100000|2021-11-02 13:35:00|325.89|323.49|321.54|319.14|325.89|323.49|321.54|319.14|0
1635860400000|2021-11-02 13:40:00|321.69|319.29|322.26|319.86|323.71|321.31|321.26|318.86|0
1635860700000|2021-11-02 13:45:00|322.12|319.72|321.4|319|322.26|319.86|320.82|318.42|0
1635861000000|2021-11-02 13:50:00|322.12|319.72|319.95|317.55|322.26|319.86|319.95|317.55|0
1635861300000|2021-11-02 13:55:00|319.81|317.41|319.95|317.55|321.39|318.99|319.09|316.69|0
1635861600000|2021-11-02 14:00:00|319.52|317.12|319.11|316.71|321.11|318.71|318.97|316.57|0
1635861900000|2021-11-02 14:05:00|318.97|316.57|319.97|317.57|321.27|318.87|318.68|316.28|0
1635862200000|2021-11-02 14:10:00|319.83|317.43|321.99|319.59|322.56|320.16|319.4|317|0
1635862500000|2021-11-02 14:15:00|321.84|319.44|321.26|318.86|321.99|319.59|319.83|317.43|0
1635862800000|2021-11-02 14:20:00|320.98|318.58|320.4|318|321.12|318.72|319.97|317.57|0
1635863100000|2021-11-02 14:25:00|320.33|317.93|319.82|317.42|320.83|318.43|319.39|316.99|0
1635863400000|2021-11-02 14:30:00|319.68|317.28|319.39|316.99|320.25|317.85|319.1|316.7|0
1635863700000|2021-11-02 14:35:00|319.68|317.28|318.81|316.41|320.54|318.14|318.67|316.27|0
1635864000000|2021-11-02 14:40:00|318.67|316.27|319.82|317.42|319.82|317.42|318.53|316.13|0
1635864300000|2021-11-02 14:45:00|319.39|316.99|318.52|316.12|320.1|317.7|318.38|315.98|0
1635864600000|2021-11-02 14:50:00|318.67|316.27|319.1|316.7|319.1|316.7|318.09|315.69|0
1635864900000|2021-11-02 14:55:00|319.24|316.84|317.81|315.41|319.24|316.84|316.95|314.55|0
1635865200000|2021-11-02 15:00:00|317.8|315.4|317.37|314.97|317.8|315.4|316.38|313.98|0
1635865500000|2021-11-02 15:05:00|317.23|314.83|318.66|316.26|318.8|316.4|316.94|314.54|0
1635865800000|2021-11-02 15:10:00|318.52|316.12|318.52|316.12|318.95|316.55|317.94|315.54|0
1635866100000|2021-11-02 15:15:00|318.66|316.26|319.09|316.69|319.37|316.97|318.66|316.26|0
1635866400000|2021-11-02 15:20:00|318.94|316.54|318.37|315.97|319.52|317.12|318.08|315.68|0
1635866700000|2021-11-02 15:25:00|318.23|315.83|316.37|313.97|318.65|316.25|316.37|313.97|0
1635867000000|2021-11-02 15:30:00|316.51|314.11|316.79|314.39|317.22|314.82|316.37|313.97|0
1635867300000|2021-11-02 15:35:00|316.65|314.25|316.51|314.11|317.08|314.68|316.36|313.96|0
1635867600000|2021-11-02 15:40:00|316.65|314.25|314.73|312.33|316.79|314.39|314.73|312.33|0
1635867900000|2021-11-02 15:45:00|314.65|312.25|315.79|313.39|315.93|313.53|314.08|311.68|0
1635868200000|2021-11-02 15:50:00|315.65|313.25|317.64|315.24|317.93|315.53|315.65|313.25|0
1635868500000|2021-11-02 15:55:00|317.79|315.39|318.79|316.39|318.79|316.39|317.64|315.24|0
1635868800000|2021-11-02 16:00:00|318.64|316.24|319.36|316.96|319.79|317.39|318.36|315.96|0
1635869100000|2021-11-02 16:05:00|319.5|317.1|320.22|317.82|320.65|318.25|319.07|316.67|0
1635869400000|2021-11-02 16:10:00|320.07|317.67|318.78|316.38|320.51|318.11|318.49|316.09|0
1635869700000|2021-11-02 16:15:00|318.64|316.24|317.78|315.38|319.07|316.67|317.63|315.23|0
1635870000000|2021-11-02 16:20:00|317.63|315.23|317.35|314.95|317.63|315.23|316.78|314.38|0
1635870300000|2021-11-02 16:25:00|317.2|314.8|317.06|314.66|317.77|315.37|317.06|314.66|0
1635870600000|2021-11-02 16:30:00|316.92|314.52|316.91|314.51|317.77|315.37|316.77|314.37|0
1635870900000|2021-11-02 16:35:00|316.77|314.37|316.34|313.94|316.91|314.51|316.2|313.8|0
1635871200000|2021-11-02 16:40:00|316.2|313.8|316.34|313.94|317.2|314.8|316.06|313.66|0
1635871500000|2021-11-02 16:45:00|316.48|314.08|315.34|312.94|316.48|314.08|315.34|312.94|0
1635871800000|2021-11-02 16:50:00|315.2|312.8|315.34|312.94|315.77|313.37|314.77|312.37|0
1635872100000|2021-11-02 16:55:00|315.48|313.08|315.62|313.22|315.62|313.22|315.2|312.8|0
1635872400000|2021-11-02 17:00:00|315.48|313.08|315.76|313.36|316.48|314.08|315.48|313.08|0
1635872700000|2021-11-02 17:05:00|315.91|313.51|315.76|313.36|316.62|314.22|315.19|312.79|0
1635873000000|2021-11-02 17:10:00|315.62|313.22|315.19|312.79|315.62|313.22|314.91|312.51|0
1635873300000|2021-11-02 17:15:00|315.33|312.93|315.9|313.5|316.04|313.64|315.26|312.86|0
1635873600000|2021-11-02 17:20:00|315.76|313.36|315.33|312.93|316.18|313.78|315.19|312.79|0
1635873900000|2021-11-02 17:25:00|315.47|313.07|317.75|315.35|317.75|315.35|315.47|313.07|0
1635874200000|2021-11-02 17:30:00|317.9|315.5|318.61|316.21|318.61|316.21|317.75|315.35|0
1635874500000|2021-11-02 17:35:00|318.47|316.07|317.82|315.42|319.18|316.78|317.61|315.21|0
1635874800000|2021-11-02 17:40:00|317.75|315.35|316.75|314.35|318.03|315.63|316.75|314.35|0
1635875100000|2021-11-02 17:45:00|316.6|314.2|317.17|314.77|317.6|315.2|316.6|314.2|0
1635875400000|2021-11-02 17:50:00|317.03|314.63|317.31|314.91|317.6|315.2|316.6|314.2|0
1635875700000|2021-11-02 17:55:00|317.17|314.77|317.31|314.91|317.74|315.34|316.89|314.49|0
1635876000000|2021-11-02 18:00:00|317.17|314.77|317.45|315.05|318.17|315.77|316.88|314.48|0
1635876300000|2021-11-02 18:05:00|317.6|315.2|319.17|316.77|319.17|316.77|317.6|315.2|0
1635876600000|2021-11-02 18:10:00|319.03|316.63|318.74|316.34|319.31|316.91|318.31|315.91|0
1635876900000|2021-11-02 18:15:00|319.03|316.63|317.73|315.33|319.74|317.34|317.73|315.33|0
1635877200000|2021-11-02 18:20:00|317.88|315.48|318.74|316.34|319.02|316.62|317.73|315.33|0
1635877500000|2021-11-02 18:25:00|318.59|316.19|318.45|316.05|319.31|316.91|317.59|315.19|0
1635877800000|2021-11-02 18:30:00|318.3|315.9|319.02|316.62|319.02|316.62|318.3|315.9|0
1635878100000|2021-11-02 18:35:00|318.88|316.48|317.58|315.18|319.02|316.62|317.44|315.04|0
1635878400000|2021-11-02 18:40:00|317.44|315.04|316.87|314.47|317.44|315.04|316.73|314.33|0
1635878700000|2021-11-02 18:45:00|317.01|314.61|316.58|314.18|317.01|314.61|316.01|313.61|0
1635879000000|2021-11-02 18:50:00|316.72|314.32|316.58|314.18|317.01|314.61|316.15|313.75|0
1635879300000|2021-11-02 18:55:00|316.44|314.04|315.72|313.32|316.86|314.46|315.58|313.18|0
1635879600000|2021-11-02 19:00:00|315.58|313.18|315.72|313.32|316.01|313.61|315.29|312.89|0
1635879900000|2021-11-02 19:05:00|315.86|313.46|315.43|313.03|316.15|313.75|315.29|312.89|0
1635880200000|2021-11-02 19:10:00|315.58|313.18|316.29|313.89|316.57|314.17|315.43|313.03|0
1635880500000|2021-11-02 19:15:00|316.14|313.74|316.86|314.46|317|314.6|316|313.6|0
1635880800000|2021-11-02 19:20:00|317|314.6|317.28|314.88|317.57|315.17|316.85|314.45|0
1635881100000|2021-11-02 19:25:00|317.43|315.03|316.28|313.88|317.85|315.45|316.28|313.88|0
1635881400000|2021-11-02 19:30:00|316.14|313.74|317.28|314.88|318|315.6|316|313.6|0
1635881700000|2021-11-02 19:35:00|317.14|314.74|317.56|315.16|317.56|315.16|316.71|314.31|0
1635882000000|2021-11-02 19:40:00|317.42|315.02|315.99|313.59|317.56|315.16|315.99|313.59|0
1635882300000|2021-11-02 19:45:00|316.13|313.73|315.56|313.16|316.42|314.02|314.85|312.45|0
1635882600000|2021-11-02 19:50:00|315.85|313.45|317.49|315.09|318.42|316.02|315.85|313.45|0
1635882900000|2021-11-02 19:55:00|317.56|315.16|315.99|313.59|318.56|316.16|315.7|313.3|0
1635883200000|2021-11-02 20:00:00|316.13|313.73|317.7|315.3|317.7|315.3|315.84|313.44|0
1635883500000|2021-11-02 20:05:00|317.55|315.15|317.41|315.01|317.84|315.44|317.41|315.01|0
1635883800000|2021-11-02 20:10:00|317.55|315.15|317.12|314.72|317.55|315.15|316.69|314.29|0
1635884100000|2021-11-02 20:15:00|317.04|314.24|317.32|314.52|317.46|314.66|317.04|314.24|0
1635884400000|2021-11-02 20:20:00|317.04|314.24|317.32|314.52|317.32|314.52|317.03|314.23|0
1635884700000|2021-11-02 20:25:00|317.18|314.38|317.17|314.37|317.32|314.52|317.17|314.37|0
1635885000000|2021-11-02 20:30:00|317.03|314.23|317.03|314.23|317.17|314.37|317.03|314.23|0
1635885300000|2021-11-02 20:35:00|317.17|314.37|317.03|314.23|317.17|314.37|316.89|314.09|0
1635885600000|2021-11-02 20:40:00|317.17|314.37|316.88|314.08|317.17|314.37|316.88|314.08|0
1635885900000|2021-11-02 20:45:00|316.81|314.01|317.17|314.37|317.17|314.37|316.45|313.65|0
1635886200000|2021-11-02 20:50:00|317.02|314.22|317.17|314.37|317.17|314.37|317.02|314.22|0
1635886500000|2021-11-02 20:55:00|317.16|314.36|317.1|314.3|317.24|314.44|316.88|314.08|0
1635886800000|2021-11-02 21:00:00|317.09|314.29|317|314.2|317.09|314.29|317|314.2|0
1635887100000|2021-11-02 21:05:00|317.02|314.22|317.05|314.25|317.05|314.25|316.9|314.1|0
1635887400000|2021-11-02 21:10:00|317.02|314.22|317.04|314.24|317.06|314.26|317.02|314.22|0
1635887700000|2021-11-02 21:15:00|317.02|314.22|317|314.2|317.02|314.22|317|314.2|0
1635888000000|2021-11-02 21:20:00|316.98|314.18|317|314.2|317.02|314.22|316.93|314.13|0
1635888300000|2021-11-02 21:25:00|316.99|314.19|317.04|314.24|317.04|314.24|316.93|314.13|0
1635888600000|2021-11-02 21:30:00|316.99|314.19|316.93|314.13|316.99|314.19|316.76|313.96|0
1635888900000|2021-11-02 21:35:00|316.95|314.15|317.04|314.24|317.05|314.25|316.93|314.13|0
1635889200000|2021-11-02 21:40:00|317.05|314.25|317.16|314.36|317.18|314.38|317.05|314.25|0
1635889500000|2021-11-02 21:45:00|317.18|314.38|317.26|314.46|317.32|314.52|317.18|314.38|0
1635889800000|2021-11-02 21:50:00|317.24|314.44|317.09|314.29|317.3|314.5|317.07|314.27|0
1635890100000|2021-11-02 21:55:00|317.11|314.31|317.23|314.43|317.3|314.5|317.11|314.31|0
1635890400000|2021-11-02 22:00:00|317.07|314.27|317.71|314.91|317.86|315.06|317.07|314.27|0
1635890700000|2021-11-02 22:05:00|317.57|314.77|318.14|315.34|318.28|315.48|317.57|314.77|0
1635891000000|2021-11-02 22:10:00|318|315.2|317.85|315.05|318|315.2|317.57|314.77|0
1635891300000|2021-11-02 22:15:00|318|315.2|317.99|315.19|318|315.2|317.85|315.05|0
1635891600000|2021-11-02 22:20:00|317.92|315.12|317.85|315.05|318.14|315.34|317.85|315.05|0
1635891900000|2021-11-02 22:25:00|317.99|315.19|317.99|315.19|318.13|315.33|317.99|315.19|0
1635892200000|2021-11-02 22:30:00|318.06|315.26|317.99|315.19|318.13|315.33|317.85|315.05|0
1635892500000|2021-11-02 22:35:00|317.92|315.12|317.7|314.9|317.99|315.19|317.7|314.9|0
1635892800000|2021-11-02 22:40:00|317.56|314.76|317.41|314.61|317.84|315.04|317.41|314.61|0
1635893100000|2021-11-02 22:45:00|317.27|314.47|317.27|314.47|317.27|314.47|317.13|314.33|0
1635893400000|2021-11-02 22:50:00|317.41|314.61|318.12|315.32|318.41|315.61|317.41|314.61|0
1635893700000|2021-11-02 22:55:00|318.27|315.47|318.41|315.61|318.41|315.61|318.12|315.32|0
1635894000000|2021-11-02 23:00:00|318.27|315.47|317.83|315.03|318.27|315.47|317.83|315.03|0
1635894300000|2021-11-02 23:05:00|317.98|315.18|318.12|315.32|318.12|315.32|317.69|314.89|0
1635894600000|2021-11-02 23:10:00|318.19|315.39|318.26|315.46|318.41|315.61|317.97|315.17|0
1635894900000|2021-11-02 23:15:00|318.33|315.53|318.33|315.53|318.33|315.53|318.12|315.32|0
1635895200000|2021-11-02 23:20:00|318.26|315.46|318.4|315.6|318.55|315.75|318.26|315.46|0
1635895500000|2021-11-02 23:25:00|318.54|315.74|317.83|315.03|318.54|315.74|317.68|314.88|0
1635895800000|2021-11-02 23:30:00|317.97|315.17|317.97|315.17|318.11|315.31|317.83|315.03|0
1635896100000|2021-11-02 23:35:00|317.82|315.02|317.97|315.17|318.11|315.31|317.82|315.02|0
1635896400000|2021-11-02 23:40:00|318.11|315.31|318.25|315.45|318.54|315.74|318.11|315.31|0
1635896700000|2021-11-02 23:45:00|318.11|315.31|318.25|315.45|318.39|315.59|318.11|315.31|0
1635897000000|2021-11-02 23:50:00|318.39|315.59|318.39|315.59|318.53|315.73|318.25|315.45|0
1635897300000|2021-11-02 23:55:00|318.53|315.73|318.39|315.59|318.68|315.88|318.39|315.59|0
1635897600000|2021-11-03 00:00:00|318.53|315.73|318.82|316.02|318.96|316.16|318.39|315.59|0
1635897900000|2021-11-03 00:05:00|318.67|315.87|319.24|316.44|319.25|316.45|318.53|315.73|0
1635898200000|2021-11-03 00:10:00|319.18|316.38|318.81|316.01|319.24|316.44|318.67|315.87|0
1635898500000|2021-11-03 00:15:00|318.67|315.87|318.24|315.44|319.1|316.3|318.24|315.44|0
1635898800000|2021-11-03 00:20:00|318.38|315.58|318.09|315.29|318.38|315.58|317.66|314.86|0
1635899100000|2021-11-03 00:25:00|318.24|315.44|318.09|315.29|318.38|315.58|317.88|315.08|0
1635899400000|2021-11-03 00:30:00|318.23|315.43|318.23|315.43|318.38|315.58|317.95|315.15|0
1635899700000|2021-11-03 00:35:00|318.09|315.29|317.94|315.14|318.23|315.43|317.94|315.14|0
1635900000000|2021-11-03 00:40:00|318.02|315.22|318.09|315.29|318.23|315.43|317.94|315.14|0
1635900300000|2021-11-03 00:45:00|318.16|315.36|318.08|315.28|318.37|315.57|318.08|315.28|0
1635900600000|2021-11-03 00:50:00|317.94|315.14|317.8|315|317.94|315.14|317.59|314.79|0
1635900900000|2021-11-03 00:55:00|317.73|314.93|317.65|314.85|317.8|315|317.51|314.71|0
1635901200000|2021-11-03 01:00:00|317.87|315.07|317.29|314.49|317.94|315.14|316.94|314.14|0
1635901500000|2021-11-03 01:05:00|317.22|314.42|317.65|314.85|317.65|314.85|317.22|314.42|0
1635901800000|2021-11-03 01:10:00|317.5|314.7|316.93|314.13|317.5|314.7|316.93|314.13|0
1635902100000|2021-11-03 01:15:00|317.07|314.27|316.79|313.99|317.22|314.42|316.65|313.85|0
1635902400000|2021-11-03 01:20:00|316.93|314.13|316.64|313.84|317.07|314.27|316.5|313.7|0
1635902700000|2021-11-03 01:25:00|316.57|313.77|316.64|313.84|316.78|313.98|316.36|313.56|0
1635903000000|2021-11-03 01:30:00|316.5|313.7|316.5|313.7|316.78|313.98|316.35|313.55|0
1635903300000|2021-11-03 01:35:00|316.35|313.55|315.5|312.7|316.35|313.55|315.21|312.41|0
1635903600000|2021-11-03 01:40:00|315.64|312.84|315.92|313.12|315.92|313.12|315.35|312.55|0
1635903900000|2021-11-03 01:45:00|316.06|313.26|316.92|314.12|316.92|314.12|315.92|313.12|0
1635904200000|2021-11-03 01:50:00|316.78|313.98|316.63|313.83|316.92|314.12|316.35|313.55|0
1635904500000|2021-11-03 01:55:00|316.49|313.69|317.06|314.26|317.2|314.4|316.49|313.69|0
1635904800000|2021-11-03 02:00:00|317.2|314.4|317.49|314.69|317.63|314.83|316.99|314.19|0
1635905100000|2021-11-03 02:05:00|317.56|314.76|317.7|314.9|317.7|314.9|317.34|314.54|0
1635905400000|2021-11-03 02:10:00|317.77|314.97|317.62|314.82|317.91|315.11|317.48|314.68|0
1635905700000|2021-11-03 02:15:00|317.7|314.9|317.62|314.82|317.77|314.97|317.34|314.54|0
1635906000000|2021-11-03 02:20:00|317.48|314.68|317.05|314.25|317.48|314.68|317.05|314.25|0
1635906300000|2021-11-03 02:25:00|317.19|314.39|317.19|314.39|317.33|314.53|317.05|314.25|0
1635906600000|2021-11-03 02:30:00|317.27|314.47|317.62|314.82|317.62|314.82|317.05|314.25|0
1635906900000|2021-11-03 02:35:00|317.76|314.96|317.9|315.1|318.19|315.39|317.76|314.96|0
1635907200000|2021-11-03 02:40:00|317.76|314.96|318.04|315.24|318.19|315.39|317.76|314.96|0
1635907500000|2021-11-03 02:45:00|317.9|315.1|317.76|314.96|318.04|315.24|317.69|314.89|0
1635907800000|2021-11-03 02:50:00|317.61|314.81|317.75|314.95|317.76|314.96|317.61|314.81|0
1635908100000|2021-11-03 02:55:00|317.61|314.81|318.18|315.38|318.32|315.52|317.61|314.81|0
1635908400000|2021-11-03 03:00:00|318.32|315.52|318.04|315.24|318.32|315.52|317.89|315.09|0
1635908700000|2021-11-03 03:05:00|318.18|315.38|318.03|315.23|318.32|315.52|317.75|314.95|0
1635909000000|2021-11-03 03:10:00|318.18|315.38|318.18|315.38|318.18|315.38|318.03|315.23|0
1635909300000|2021-11-03 03:15:00|318.03|315.23|318.17|315.37|318.25|315.45|317.89|315.09|0
1635909600000|2021-11-03 03:20:00|318.11|315.31|318.32|315.52|318.32|315.52|318.03|315.23|0
1635909900000|2021-11-03 03:25:00|318.17|315.37|318.25|315.45|318.46|315.66|318.17|315.37|0
1635910200000|2021-11-03 03:30:00|318.31|315.51|318.46|315.66|318.46|315.66|318.31|315.51|0
1635910500000|2021-11-03 03:35:00|318.6|315.8|318.6|315.8|318.89|316.09|318.6|315.8|0
1635910800000|2021-11-03 03:40:00|318.53|315.73|318.45|315.65|318.53|315.73|318.31|315.51|0
1635911100000|2021-11-03 03:45:00|318.31|315.51|318.88|316.08|319.02|316.22|318.31|315.51|0
1635911400000|2021-11-03 03:50:00|319.02|316.22|319.02|316.22|319.02|316.22|319.02|316.22|0
1635911700000|2021-11-03 03:55:00|318.88|316.08|318.88|316.08|319.02|316.22|318.73|315.93|0
1635912000000|2021-11-03 04:00:00|318.81|316.01|318.59|315.79|318.88|316.08|318.59|315.79|0
1635912300000|2021-11-03 04:05:00|318.44|315.64|318.44|315.64|318.44|315.64|318.44|315.64|0
1635912600000|2021-11-03 04:10:00|318.52|315.72|318.58|315.78|318.59|315.79|318.44|315.64|0
1635912900000|2021-11-03 04:15:00|318.44|315.64|318.73|315.93|318.73|315.93|318.44|315.64|0
1635913200000|2021-11-03 04:20:00|318.66|315.86|318.58|315.78|318.66|315.86|318.58|315.78|0
1635913500000|2021-11-03 04:25:00|318.72|315.92|318.87|316.07|319.01|316.21|318.58|315.78|0
1635913800000|2021-11-03 04:30:00|319.01|316.21|318.72|315.92|319.01|316.21|318.72|315.92|0
1635914100000|2021-11-03 04:35:00|318.86|316.06|318.86|316.06|318.86|316.06|318.86|316.06|0
1635914400000|2021-11-03 04:40:00|318.79|315.99|318.86|316.06|318.86|316.06|318.72|315.92|0
1635914700000|2021-11-03 04:45:00|318.72|315.92|318.57|315.77|318.72|315.92|318.43|315.63|0
1635915000000|2021-11-03 04:50:00|318.5|315.7|318.65|315.85|318.86|316.06|318.43|315.63|0
1635915300000|2021-11-03 04:55:00|318.57|315.77|318.57|315.77|318.71|315.91|318.57|315.77|0
1635915600000|2021-11-03 05:00:00|318.43|315.63|318.42|315.62|318.57|315.77|318.28|315.48|0
1635915900000|2021-11-03 05:05:00|318.5|315.7|319.43|316.63|319.43|316.63|318.5|315.7|0
1635916200000|2021-11-03 05:10:00|319.5|316.7|319.36|316.56|319.57|316.77|319.28|316.48|0
1635916500000|2021-11-03 05:15:00|319.28|316.48|319.42|316.62|319.57|316.77|319.14|316.34|0
1635916800000|2021-11-03 05:20:00|319.35|316.55|319.42|316.62|319.42|316.62|319.13|316.33|0
1635917100000|2021-11-03 05:25:00|319.28|316.48|319.13|316.33|319.42|316.62|318.99|316.19|0
1635917400000|2021-11-03 05:30:00|318.99|316.19|319.27|316.47|319.42|316.62|318.99|316.19|0
1635917700000|2021-11-03 05:35:00|319.13|316.33|319.27|316.47|319.27|316.47|319.13|316.33|0
1635918000000|2021-11-03 05:40:00|319.13|316.33|319.27|316.47|319.42|316.62|319.13|316.33|0
1635918300000|2021-11-03 05:45:00|319.34|316.54|319.41|316.61|319.56|316.76|319.34|316.54|0
1635918600000|2021-11-03 05:50:00|319.34|316.54|319.41|316.61|319.56|316.76|319.34|316.54|0
1635918900000|2021-11-03 05:55:00|319.34|316.54|319.27|316.47|319.55|316.75|319.27|316.47|0
1635919200000|2021-11-03 06:00:00|319.12|316.32|319.26|316.46|319.41|316.61|319.12|316.32|0
1635919500000|2021-11-03 06:05:00|319.12|316.32|319.69|316.89|319.69|316.89|319.12|316.32|0
1635919800000|2021-11-03 06:10:00|319.55|316.75|318.97|316.17|319.69|316.89|318.97|316.17|0
1635920100000|2021-11-03 06:15:00|318.83|316.03|318.4|315.6|318.83|316.03|318.25|315.45|0
1635920400000|2021-11-03 06:20:00|318.54|315.74|317.97|315.17|318.54|315.74|317.97|315.17|0
1635920700000|2021-11-03 06:25:00|317.82|315.02|317.96|315.16|318.11|315.31|317.68|314.88|0
1635921000000|2021-11-03 06:30:00|318.11|315.31|318.54|315.74|318.54|315.74|318.11|315.31|0
1635921300000|2021-11-03 06:35:00|318.61|315.81|318.53|315.73|318.68|315.88|318.39|315.59|0
1635921600000|2021-11-03 06:40:00|318.39|315.59|318.61|315.81|318.68|315.88|318.39|315.59|0
1635921900000|2021-11-03 06:45:00|318.68|315.88|319.25|316.45|319.54|316.74|318.68|315.88|0
1635922200000|2021-11-03 06:50:00|319.1|316.3|319.53|316.73|320.67|317.87|319.1|316.3|0
1635922500000|2021-11-03 06:55:00|319.67|316.87|319.52|316.72|319.67|316.87|319.38|316.58|0
1635922800000|2021-11-03 07:00:00|319.6|316.8|319.24|316.44|319.81|317.01|318.95|316.15|0
1635923100000|2021-11-03 07:05:00|319.04|316.64|319.46|317.06|319.61|317.21|319.04|316.64|0
1635923400000|2021-11-03 07:10:00|319.32|316.92|319.61|317.21|319.61|317.21|319.32|316.92|0
1635923700000|2021-11-03 07:15:00|319.68|317.28|319.32|316.92|319.75|317.35|319.32|316.92|0
1635924000000|2021-11-03 07:20:00|319.17|316.77|318.74|316.34|319.32|316.92|318.74|316.34|0
1635924300000|2021-11-03 07:25:00|318.6|316.2|317.89|315.49|319.17|316.77|317.89|315.49|0
1635924600000|2021-11-03 07:30:00|317.74|315.34|318.17|315.77|318.32|315.92|317.74|315.34|0
1635924900000|2021-11-03 07:35:00|318.25|315.85|318.46|316.06|318.46|316.06|317.88|315.48|0
1635925200000|2021-11-03 07:40:00|318.31|315.91|318.74|316.34|318.74|316.34|318.31|315.91|0
1635925500000|2021-11-03 07:45:00|318.6|316.2|318.6|316.2|318.74|316.34|318.45|316.05|0
1635925800000|2021-11-03 07:50:00|318.45|316.05|318.16|315.76|318.45|316.05|318.16|315.76|0
1635926100000|2021-11-03 07:55:00|318.02|315.62|318.02|315.62|318.31|315.91|317.59|315.19|0
1635926400000|2021-11-03 08:00:00|318.16|315.76|317.02|314.62|318.45|316.05|316.66|314.26|0
1635926700000|2021-11-03 08:05:00|316.87|314.47|316.44|314.04|317.59|315.19|316.01|313.61|0
1635927000000|2021-11-03 08:10:00|316.3|313.9|316.73|314.33|317.01|314.61|316.3|313.9|0
1635927300000|2021-11-03 08:15:00|316.58|314.18|316.3|313.9|317.01|314.61|316.15|313.75|0
1635927600000|2021-11-03 08:20:00|316.15|313.75|316.01|313.61|316.15|313.75|315.87|313.47|0
1635927900000|2021-11-03 08:25:00|316.15|313.75|316.01|313.61|316.15|313.75|315.87|313.47|0
1635928200000|2021-11-03 08:30:00|316.15|313.75|316.58|314.18|316.72|314.32|316.01|313.61|0
1635928500000|2021-11-03 08:35:00|316.72|314.32|316.72|314.32|317|314.6|316.43|314.03|0
1635928800000|2021-11-03 08:40:00|316.57|314.17|316.57|314.17|316.86|314.46|316.43|314.03|0
1635929100000|2021-11-03 08:45:00|316.72|314.32|317|314.6|317|314.6|316.43|314.03|0
1635929400000|2021-11-03 08:50:00|316.86|314.46|317.28|314.88|317.43|315.03|316.57|314.17|0
1635929700000|2021-11-03 08:55:00|317.43|315.03|316.57|314.17|317.43|315.03|316.43|314.03|0
1635930000000|2021-11-03 09:00:00|316.71|314.31|316.28|313.88|316.71|314.31|316.28|313.88|0
1635930300000|2021-11-03 09:05:00|316.42|314.02|315.85|313.45|316.42|314.02|315.85|313.45|0
1635930600000|2021-11-03 09:10:00|315.71|313.31|315.56|313.16|315.85|313.45|315.42|313.02|0
1635930900000|2021-11-03 09:15:00|315.42|313.02|315.85|313.45|315.99|313.59|315.28|312.88|0
1635931200000|2021-11-03 09:20:00|315.7|313.3|315.99|313.59|316.13|313.73|315.7|313.3|0
1635931500000|2021-11-03 09:25:00|316.13|313.73|316.41|314.01|316.56|314.16|316.13|313.73|0
1635931800000|2021-11-03 09:30:00|316.27|313.87|316.27|313.87|316.41|314.01|316.13|313.73|0
1635932100000|2021-11-03 09:35:00|316.41|314.01|316.13|313.73|316.56|314.16|316.13|313.73|0
1635932400000|2021-11-03 09:40:00|315.98|313.58|316.98|314.58|317.12|314.72|315.98|313.58|0
1635932700000|2021-11-03 09:45:00|317.12|314.72|316.69|314.29|317.12|314.72|316.55|314.15|0
1635933000000|2021-11-03 09:50:00|316.55|314.15|316.83|314.43|316.98|314.58|316.55|314.15|0
1635933300000|2021-11-03 09:55:00|316.98|314.58|316.4|314|316.98|314.58|316.4|314|0
1635933600000|2021-11-03 10:00:00|316.55|314.15|316.12|313.72|316.55|314.15|315.97|313.57|0
1635933900000|2021-11-03 10:05:00|316.26|313.86|316.97|314.57|317.26|314.86|316.12|313.72|0
1635934200000|2021-11-03 10:10:00|316.83|314.43|317.26|314.86|317.26|314.86|316.83|314.43|0
1635934500000|2021-11-03 10:15:00|317.33|314.93|317.4|315|317.4|315|316.83|314.43|0
1635934800000|2021-11-03 10:20:00|317.54|315.14|317.83|315.43|317.83|315.43|317.54|315.14|0
1635935100000|2021-11-03 10:25:00|317.68|315.28|317.25|314.85|317.83|315.43|317.25|314.85|0
1635935400000|2021-11-03 10:30:00|317.11|314.71|317.54|315.14|317.82|315.42|317.11|314.71|0
1635935700000|2021-11-03 10:35:00|317.68|315.28|317.68|315.28|317.68|315.28|317.53|315.13|0
1635936000000|2021-11-03 10:40:00|317.53|315.13|317.82|315.42|317.96|315.56|317.53|315.13|0
1635936300000|2021-11-03 10:45:00|317.89|315.49|318.1|315.7|318.1|315.7|317.67|315.27|0
1635936600000|2021-11-03 10:50:00|317.96|315.56|318.1|315.7|318.53|316.13|317.82|315.42|0
1635936900000|2021-11-03 10:55:00|318.03|315.63|317.38|314.98|318.1|315.7|317.38|314.98|0
1635937200000|2021-11-03 11:00:00|317.53|315.13|317.95|315.55|318.1|315.7|317.38|314.98|0
1635937500000|2021-11-03 11:05:00|318.1|315.7|318.38|315.98|318.38|315.98|318.1|315.7|0
1635937800000|2021-11-03 11:10:00|318.24|315.84|317.95|315.55|318.38|315.98|317.81|315.41|0
1635938100000|2021-11-03 11:15:00|318.09|315.69|318.24|315.84|318.24|315.84|317.95|315.55|0
1635938400000|2021-11-03 11:20:00|318.09|315.69|317.8|315.4|318.24|315.84|317.8|315.4|0
1635938700000|2021-11-03 11:25:00|317.95|315.55|317.37|314.97|317.95|315.55|317.37|314.97|0
1635939000000|2021-11-03 11:30:00|317.23|314.83|317.23|314.83|317.37|314.97|316.94|314.54|0
1635939300000|2021-11-03 11:35:00|317.37|314.97|317.08|314.68|317.37|314.97|317.08|314.68|0
1635939600000|2021-11-03 11:40:00|316.94|314.54|316.94|314.54|316.94|314.54|316.8|314.4|0
1635939900000|2021-11-03 11:45:00|316.8|314.4|317.37|314.97|317.8|315.4|316.8|314.4|0
1635940200000|2021-11-03 11:50:00|317.22|314.82|317.08|314.68|317.37|314.97|316.65|314.25|0
1635940500000|2021-11-03 11:55:00|317.22|314.82|317.22|314.82|317.36|314.96|316.93|314.53|0
1635940800000|2021-11-03 12:00:00|317.36|314.96|317.36|314.96|317.36|314.96|317.08|314.68|0
1635941100000|2021-11-03 12:05:00|317.5|315.1|317.36|314.96|317.5|315.1|317.36|314.96|0
1635941400000|2021-11-03 12:10:00|317.5|315.1|317.5|315.1|317.5|315.1|317.21|314.81|0
1635941700000|2021-11-03 12:15:00|317.64|315.24|317.5|315.1|317.79|315.39|317.36|314.96|0
1635942000000|2021-11-03 12:20:00|317.57|315.17|317.93|315.53|318.07|315.67|317.5|315.1|0
1635942300000|2021-11-03 12:25:00|318.07|315.67|318.21|315.81|318.64|316.24|318.07|315.67|0
1635942600000|2021-11-03 12:30:00|318.35|315.95|319.36|316.96|319.36|316.96|318.21|315.81|0
1635942900000|2021-11-03 12:35:00|319.5|317.1|318.78|316.38|319.5|317.1|318.78|316.38|0
1635943200000|2021-11-03 12:40:00|318.92|316.52|319.07|316.67|319.21|316.81|318.78|316.38|0
1635943500000|2021-11-03 12:45:00|318.92|316.52|318.78|316.38|319.07|316.67|318.63|316.23|0
1635943800000|2021-11-03 12:50:00|318.92|316.52|319.21|316.81|319.35|316.95|318.78|316.38|0
1635944100000|2021-11-03 12:55:00|319.06|316.66|319.21|316.81|319.21|316.81|318.92|316.52|0
1635944400000|2021-11-03 13:00:00|319.35|316.95|319.63|317.23|320.35|317.95|319.21|316.81|0
1635944700000|2021-11-03 13:05:00|319.49|317.09|318.63|316.23|319.49|317.09|318.63|316.23|0
1635945000000|2021-11-03 13:10:00|318.77|316.37|318.77|316.37|318.91|316.51|318.63|316.23|0
1635945300000|2021-11-03 13:15:00|318.91|316.51|318.91|316.51|319.2|316.8|318.77|316.37|0
1635945600000|2021-11-03 13:20:00|319.05|316.65|318.91|316.51|319.2|316.8|318.91|316.51|0
1635945900000|2021-11-03 13:25:00|318.77|316.37|318.76|316.36|318.91|316.51|318.33|315.93|0
1635946200000|2021-11-03 13:30:00|318.62|316.22|317.62|315.22|319.48|317.08|317.62|315.22|0
1635946500000|2021-11-03 13:35:00|317.33|314.93|318.9|316.5|321.5|319.1|317.33|314.93|0
1635946800000|2021-11-03 13:40:00|319.05|316.65|319.19|316.79|320.05|317.65|318.62|316.22|0
1635947100000|2021-11-03 13:45:00|318.9|316.5|318.76|316.36|319.76|317.36|318.33|315.93|0
1635947400000|2021-11-03 13:50:00|318.61|316.21|318.47|316.07|319.62|317.22|318.47|316.07|0
1635947700000|2021-11-03 13:55:00|318.61|316.21|318.32|315.92|318.9|316.5|317.46|315.06|0
1635948000000|2021-11-03 14:00:00|317.61|315.21|320.91|318.51|320.91|318.51|317.46|315.06|0
1635948300000|2021-11-03 14:05:00|320.76|318.36|319.62|317.22|321.49|319.09|319.33|316.93|0
1635948600000|2021-11-03 14:10:00|319.48|317.08|318.76|316.36|320.2|317.8|318.33|315.93|0
1635948900000|2021-11-03 14:15:00|318.9|316.5|319.33|316.93|320.05|317.65|318.61|316.21|0
1635949200000|2021-11-03 14:20:00|319.19|316.79|318.75|316.35|319.91|317.51|318.32|315.92|0
1635949500000|2021-11-03 14:25:00|318.61|316.21|318.32|315.92|319.04|316.64|318.18|315.78|0
1635949800000|2021-11-03 14:30:00|318.46|316.06|318.32|315.92|318.46|316.06|317.75|315.35|0
1635950100000|2021-11-03 14:35:00|318.17|315.77|317.89|315.49|319.32|316.92|317.89|315.49|0
1635950400000|2021-11-03 14:40:00|318.03|315.63|317.6|315.2|318.32|315.92|317.31|314.91|0
1635950700000|2021-11-03 14:45:00|317.45|315.05|317.17|314.77|318.03|315.63|316.59|314.19|0
1635951000000|2021-11-03 14:50:00|316.88|314.48|316.73|314.33|317.59|315.19|316.73|314.33|0
1635951300000|2021-11-03 14:55:00|316.88|314.48|317.16|314.76|317.45|315.05|316.73|314.33|0
1635951600000|2021-11-03 15:00:00|317.3|314.9|317.73|315.33|317.88|315.48|316.87|314.47|0
1635951900000|2021-11-03 15:05:00|317.88|315.48|318.45|316.05|318.74|316.34|317.73|315.33|0
1635952200000|2021-11-03 15:10:00|318.59|316.19|318.45|316.05|319.17|316.77|318.16|315.76|0
1635952500000|2021-11-03 15:15:00|318.38|315.98|318.59|316.19|318.74|316.34|317.87|315.47|0
1635952800000|2021-11-03 15:20:00|318.45|316.05|318.44|316.04|318.59|316.19|317.3|314.9|0
1635953100000|2021-11-03 15:25:00|318.59|316.19|318.59|316.19|318.73|316.33|318.01|315.61|0
1635953400000|2021-11-03 15:30:00|318.44|316.04|318.87|316.47|319.31|316.91|318.01|315.61|0
1635953700000|2021-11-03 15:35:00|319.02|316.62|319.16|316.76|319.45|317.05|318.73|316.33|0
1635954000000|2021-11-03 15:40:00|319.3|316.9|318.44|316.04|319.45|317.05|318.44|316.04|0
1635954300000|2021-11-03 15:45:00|318.58|316.18|318.72|316.32|319.01|316.61|318.01|315.61|0
1635954600000|2021-11-03 15:50:00|318.87|316.47|318.15|315.75|318.87|316.47|318|315.6|0
1635954900000|2021-11-03 15:55:00|318|315.6|317.28|314.88|318.15|315.75|316.85|314.45|0
1635955200000|2021-11-03 16:00:00|317.43|315.03|317.71|315.31|317.71|315.31|317.28|314.88|0
1635955500000|2021-11-03 16:05:00|317.57|315.17|317.28|314.88|317.57|315.17|316.71|314.31|0
1635955800000|2021-11-03 16:10:00|317.14|314.74|317.14|314.74|317.85|315.45|316.99|314.59|0
1635956100000|2021-11-03 16:15:00|316.99|314.59|317.56|315.16|317.85|315.45|316.99|314.59|0
1635956400000|2021-11-03 16:20:00|317.42|315.02|318.14|315.74|318.57|316.17|317.42|315.02|0
1635956700000|2021-11-03 16:25:00|317.99|315.59|317.56|315.16|318.28|315.88|317.42|315.02|0
1635957000000|2021-11-03 16:30:00|317.7|315.3|317.56|315.16|317.99|315.59|317.42|315.02|0
1635957300000|2021-11-03 16:35:00|317.42|315.02|317.13|314.73|317.7|315.3|317.13|314.73|0
1635957600000|2021-11-03 16:40:00|317.27|314.87|317.56|315.16|317.7|315.3|316.84|314.44|0
1635957900000|2021-11-03 16:45:00|317.7|315.3|317.98|315.58|318.13|315.73|317.55|315.15|0
1635958200000|2021-11-03 16:50:00|318.13|315.73|318.41|316.01|318.56|316.16|317.98|315.58|0
1635958500000|2021-11-03 16:55:00|318.27|315.87|317.98|315.58|318.56|316.16|317.98|315.58|0
1635958800000|2021-11-03 17:00:00|318.12|315.72|318.84|316.44|318.84|316.44|318.12|315.72|0
1635959100000|2021-11-03 17:05:00|318.7|316.3|318.7|316.3|318.98|316.58|318.55|316.15|0
1635959400000|2021-11-03 17:10:00|318.55|316.15|317.7|315.3|318.98|316.58|317.55|315.15|0
1635959700000|2021-11-03 17:15:00|317.55|315.15|317.98|315.58|318.56|316.16|317.55|315.15|0
1635960000000|2021-11-03 17:20:00|318.13|315.73|317.84|315.44|318.13|315.73|317.55|315.15|0
1635960300000|2021-11-03 17:25:00|317.77|315.37|317.4|315|317.84|315.44|317.4|315|0
1635960600000|2021-11-03 17:30:00|317.55|315.15|316.83|314.43|317.55|315.15|316.83|314.43|0
1635960900000|2021-11-03 17:35:00|316.97|314.57|316.97|314.57|317.4|315|316.83|314.43|0
1635961200000|2021-11-03 17:40:00|316.83|314.43|316.97|314.57|317.11|314.71|316.68|314.28|0
1635961500000|2021-11-03 17:45:00|317.11|314.71|318.12|315.72|319.27|316.87|317.11|314.71|0
1635961800000|2021-11-03 17:50:00|318.26|315.86|318.26|315.86|318.69|316.29|318.12|315.72|0
1635962100000|2021-11-03 17:55:00|318.4|316|318.4|316|318.62|316.22|317.68|315.28|0
1635962400000|2021-11-03 18:00:00|318.19|315.79|310.54|308.14|319.05|316.65|309.27|306.87|0
1635962700000|2021-11-03 18:05:00|310.26|307.86|311.67|309.27|313.38|310.98|309.41|307.01|0
1635963000000|2021-11-03 18:10:00|311.96|309.56|314.24|311.84|314.88|312.48|311.96|309.56|0
1635963300000|2021-11-03 18:15:00|313.95|311.55|311.53|309.13|315.09|312.69|311.39|308.99|0
1635963600000|2021-11-03 18:20:00|311.39|308.99|310.25|307.85|312.38|309.98|309.97|307.57|0
1635963900000|2021-11-03 18:25:00|310.11|307.71|311.24|308.84|311.53|309.13|309.83|307.43|0
1635964200000|2021-11-03 18:30:00|311.1|308.7|310.96|308.56|312.8|310.4|310.11|307.71|0
1635964500000|2021-11-03 18:35:00|310.81|308.41|310.39|307.99|311.81|309.41|309.54|307.14|0
1635964800000|2021-11-03 18:40:00|310.53|308.13|307.98|305.58|311.09|308.69|307.56|305.16|0
1635965100000|2021-11-03 18:45:00|307.84|305.44|303.21|300.81|307.98|305.58|303.21|300.81|0
1635965400000|2021-11-03 18:50:00|303.35|300.95|301.96|299.56|304.33|301.93|301.12|298.72|0
1635965700000|2021-11-03 18:55:00|301.82|299.42|303.52|301.12|306.7|304.3|300.97|298.57|0
1635966000000|2021-11-03 19:00:00|303.24|300.84|302.82|300.42|304.5|302.1|302.13|299.73|0
1635966300000|2021-11-03 19:05:00|303.1|300.7|301.44|299.04|303.24|300.84|301.3|298.9|0
1635966600000|2021-11-03 19:10:00|301.71|299.31|301.71|299.31|302.4|300|300.74|298.34|0
1635966900000|2021-11-03 19:15:00|301.43|299.03|302.54|300.14|302.68|300.28|301.16|298.76|0
1635967200000|2021-11-03 19:20:00|302.4|300|301.85|299.45|303.38|300.98|301.71|299.31|0
1635967500000|2021-11-03 19:25:00|301.71|299.31|301.84|299.44|303.09|300.69|301.57|299.17|0
1635967800000|2021-11-03 19:30:00|301.71|299.31|301.29|298.89|302.26|299.86|300.74|298.34|0
1635968100000|2021-11-03 19:35:00|301.43|299.03|301.43|299.03|302.26|299.86|301.29|298.89|0
1635968400000|2021-11-03 19:40:00|301.42|299.02|299.07|296.67|301.56|299.16|299.07|296.67|0
1635968700000|2021-11-03 19:45:00|299.21|296.81|297.15|294.75|299.35|296.95|297.15|294.75|0
1635969000000|2021-11-03 19:50:00|297.42|295.02|298.52|296.12|299.76|297.36|297.42|295.02|0
1635969300000|2021-11-03 19:55:00|298.93|296.53|299.07|296.67|299.62|297.22|297.42|295.02|0
1635969600000|2021-11-03 20:00:00|299.76|297.36|300.17|297.77|300.72|298.32|299.62|297.22|0
1635969900000|2021-11-03 20:05:00|300.03|297.63|299.76|297.36|300.03|297.63|299.07|296.67|0
1635970200000|2021-11-03 20:10:00|299.62|297.22|299.48|297.08|300.17|297.77|299.2|296.8|0
1635970500000|2021-11-03 20:15:00|299.54|296.74|299.95|297.15|300.09|297.29|299.54|296.74|0
1635970800000|2021-11-03 20:20:00|300.09|297.29|299.54|296.74|300.09|297.29|299.54|296.74|0
1635971100000|2021-11-03 20:25:00|299.67|296.87|299.81|297.01|299.95|297.15|299.54|296.74|0
1635971400000|2021-11-03 20:30:00|299.95|297.15|300.22|297.42|300.22|297.42|299.81|297.01|0
1635971700000|2021-11-03 20:35:00|300.36|297.56|300.22|297.42|300.36|297.56|300.08|297.28|0
1635972000000|2021-11-03 20:40:00|300.08|297.28|300.08|297.28|300.08|297.28|299.94|297.14|0
1635972300000|2021-11-03 20:45:00|300.22|297.42|300.08|297.28|300.36|297.56|300.01|297.21|0
1635972600000|2021-11-03 20:50:00|299.94|297.14|299.39|296.59|299.94|297.14|299.39|296.59|0
1635972900000|2021-11-03 20:55:00|299.53|296.73|299.46|296.66|299.66|296.86|299.32|296.52|0
1635973200000|2021-11-03 21:00:00|299.34|296.54|299.27|296.47|299.35|296.55|299.07|296.27|0
1635973500000|2021-11-03 21:05:00|299.25|296.45|298.93|296.13|299.25|296.45|298.91|296.11|0
1635973800000|2021-11-03 21:10:00|299.07|296.27|298.97|296.17|299.07|296.27|298.91|296.11|0
1635974100000|2021-11-03 21:15:00|299.07|296.27|299.06|296.26|299.11|296.31|299.03|296.23|0
1635974400000|2021-11-03 21:20:00|299.05|296.25|298.84|296.04|299.06|296.26|298.84|296.04|0
1635974700000|2021-11-03 21:25:00|298.86|296.06|299|296.2|299|296.2|298.84|296.04|0
1635975000000|2021-11-03 21:30:00|298.98|296.18|299|296.2|299|296.2|298.96|296.16|0
1635975600000|2021-11-03 21:40:00|298.98|296.18|298.93|296.13|299.02|296.22|298.74|295.94|0
1635975900000|2021-11-03 21:45:00|298.9|296.1|299.02|296.22|299.02|296.22|298.83|296.03|0
1635976200000|2021-11-03 21:50:00|299.01|296.21|299.01|296.21|299.01|296.21|299.01|296.21|0
1635976500000|2021-11-03 21:55:00|298.99|296.19|299.05|296.25|299.13|296.33|298.97|296.17|0
1635976800000|2021-11-03 22:00:00|299.3|296.5|298.67|295.87|299.44|296.64|298.4|295.6|0
1635977100000|2021-11-03 22:05:00|298.4|295.6|297.98|295.18|298.67|295.87|297.98|295.18|0
1635977400000|2021-11-03 22:10:00|298.12|295.32|297.85|295.05|298.26|295.46|297.71|294.91|0
1635977700000|2021-11-03 22:15:00|297.71|294.91|297.57|294.77|297.84|295.04|297.16|294.36|0
1635978000000|2021-11-03 22:20:00|297.71|294.91|297.84|295.04|297.84|295.04|297.43|294.63|0
1635978300000|2021-11-03 22:25:00|297.98|295.18|297.98|295.18|297.98|295.18|297.7|294.9|0
1635978600000|2021-11-03 22:30:00|297.84|295.04|297.7|294.9|297.98|295.18|297.43|294.63|0
1635978900000|2021-11-03 22:35:00|297.84|295.04|298.11|295.31|298.11|295.31|297.7|294.9|0
1635979200000|2021-11-03 22:40:00|297.97|295.17|297.56|294.76|298.04|295.24|297.56|294.76|0
1635979500000|2021-11-03 22:45:00|297.42|294.62|297.01|294.21|297.56|294.76|297.01|294.21|0
1635979800000|2021-11-03 22:50:00|297.15|294.35|297.14|294.34|297.42|294.62|297.01|294.21|0
1635980100000|2021-11-03 22:55:00|297.28|294.48|297.28|294.48|297.28|294.48|297.01|294.21|0
1635980400000|2021-11-03 23:00:00|297.14|294.34|296.73|293.93|297.28|294.48|296.18|293.38|0
1635980700000|2021-11-03 23:05:00|296.87|294.07|294.95|292.15|296.87|294.07|294.68|291.88|0
1635981000000|2021-11-03 23:10:00|295.09|292.29|296.32|293.52|296.59|293.79|294.95|292.15|0
1635981300000|2021-11-03 23:15:00|296.45|293.65|296.18|293.38|296.59|293.79|296.04|293.24|0
1635981600000|2021-11-03 23:20:00|296.04|293.24|296.31|293.51|296.59|293.79|295.9|293.1|0
1635981900000|2021-11-03 23:25:00|296.45|293.65|296.17|293.37|296.45|293.65|295.9|293.1|0
1635982200000|2021-11-03 23:30:00|296.04|293.24|296.31|293.51|296.72|293.92|296.04|293.24|0
1635982500000|2021-11-03 23:35:00|296.24|293.44|296.17|293.37|296.58|293.78|296.17|293.37|0
1635982800000|2021-11-03 23:40:00|296.44|293.64|296.3|293.5|296.44|293.64|296.03|293.23|0
1635983100000|2021-11-03 23:45:00|296.17|293.37|295.62|292.82|296.17|293.37|295.48|292.68|0
1635983400000|2021-11-03 23:50:00|295.48|292.68|295.62|292.82|295.89|293.09|295.34|292.54|0
1635983700000|2021-11-03 23:55:00|295.75|292.95|295.2|292.4|295.89|293.09|295.07|292.27|0
1635984000000|2021-11-04 00:00:00|295.34|292.54|296.57|293.77|296.71|293.91|295.34|292.54|0
1635984300000|2021-11-04 00:05:00|296.43|293.63|296.57|293.77|296.84|294.04|296.3|293.5|0
1635984600000|2021-11-04 00:10:00|296.43|293.63|296.98|294.18|296.98|294.18|296.29|293.49|0
1635984900000|2021-11-04 00:15:00|297.12|294.32|297.11|294.31|297.25|294.45|296.7|293.9|0
1635985200000|2021-11-04 00:20:00|296.98|294.18|296.7|293.9|296.98|294.18|296.56|293.76|0
1635985500000|2021-11-04 00:25:00|296.77|293.97|297.11|294.31|297.25|294.45|296.56|293.76|0
1635985800000|2021-11-04 00:30:00|296.97|294.17|297.11|294.31|297.18|294.38|296.84|294.04|0
1635986100000|2021-11-04 00:35:00|297.25|294.45|297.79|294.99|297.93|295.13|297.25|294.45|0
1635986400000|2021-11-04 00:40:00|297.93|295.13|298.07|295.27|298.2|295.4|297.79|294.99|0
1635986700000|2021-11-04 00:45:00|298.2|295.4|297.79|294.99|298.34|295.54|297.79|294.99|0
1635987000000|2021-11-04 00:50:00|297.93|295.13|297.65|294.85|297.93|295.13|297.51|294.71|0
1635987300000|2021-11-04 00:55:00|297.51|294.71|297.79|294.99|297.92|295.12|297.51|294.71|0
1635987600000|2021-11-04 01:00:00|298.34|295.54|298.68|295.88|298.75|295.95|298.06|295.26|0
1635987900000|2021-11-04 01:05:00|298.75|295.95|298.47|295.67|298.75|295.95|298.47|295.67|0
1635988200000|2021-11-04 01:10:00|298.61|295.81|298.74|295.94|298.88|296.08|298.47|295.67|0
1635988500000|2021-11-04 01:15:00|298.61|295.81|298.74|295.94|298.88|296.08|298.47|295.67|0
1635988800000|2021-11-04 01:20:00|298.88|296.08|298.46|295.66|299.02|296.22|298.46|295.66|0
1635989100000|2021-11-04 01:25:00|298.33|295.53|298.05|295.25|298.33|295.53|297.91|295.11|0
1635989400000|2021-11-04 01:30:00|297.91|295.11|298.6|295.8|298.88|296.08|297.91|295.11|0
1635989700000|2021-11-04 01:35:00|298.46|295.66|299.01|296.21|299.29|296.49|298.32|295.52|0
1635990000000|2021-11-04 01:40:00|298.87|296.07|298.73|295.93|299.01|296.21|298.73|295.93|0
1635990300000|2021-11-04 01:45:00|298.87|296.07|299.14|296.34|299.28|296.48|298.46|295.66|0
1635990600000|2021-11-04 01:50:00|299.01|296.21|299.56|296.76|299.56|296.76|298.87|296.07|0
1635990900000|2021-11-04 01:55:00|299.42|296.62|299.42|296.62|299.83|297.03|299.28|296.48|0
1635991200000|2021-11-04 02:00:00|299.55|296.75|299.14|296.34|299.55|296.75|299|296.2|0
1635991500000|2021-11-04 02:05:00|299.28|296.48|298.86|296.06|299.28|296.48|298.72|295.92|0
1635991800000|2021-11-04 02:10:00|298.72|295.92|298.58|295.78|298.86|296.06|298.58|295.78|0
1635992100000|2021-11-04 02:15:00|298.45|295.65|298.45|295.65|298.72|295.92|298.31|295.51|0
1635992400000|2021-11-04 02:20:00|298.44|295.64|298.17|295.37|298.58|295.78|298.17|295.37|0
1635992700000|2021-11-04 02:25:00|298.31|295.51|298.3|295.5|298.44|295.64|298.24|295.44|0
1635993000000|2021-11-04 02:30:00|298.38|295.58|298.16|295.36|298.44|295.64|298.16|295.36|0
1635993300000|2021-11-04 02:35:00|298.3|295.5|298.16|295.36|298.3|295.5|298.03|295.23|0
1635993600000|2021-11-04 02:40:00|298.03|295.23|298.02|295.22|298.16|295.36|297.89|295.09|0
1635993900000|2021-11-04 02:45:00|297.96|295.16|298.02|295.22|298.02|295.22|297.88|295.08|0
1635994200000|2021-11-04 02:50:00|298.09|295.29|297.88|295.08|298.16|295.36|297.88|295.08|0
1635994500000|2021-11-04 02:55:00|298.02|295.22|298.02|295.22|298.16|295.36|297.88|295.08|0
1635994800000|2021-11-04 03:00:00|298.16|295.36|298.29|295.49|298.43|295.63|298.02|295.22|0
1635995100000|2021-11-04 03:05:00|298.15|295.35|298.15|295.35|298.29|295.49|298.15|295.35|0
1635995400000|2021-11-04 03:10:00|298.29|295.49|298.15|295.35|298.29|295.49|298.01|295.21|0
1635995700000|2021-11-04 03:15:00|298.22|295.42|298.01|295.21|298.22|295.42|298.01|295.21|0
1635996000000|2021-11-04 03:20:00|298.15|295.35|298.01|295.21|298.15|295.35|297.87|295.07|0
1635996300000|2021-11-04 03:25:00|298.15|295.35|298.28|295.48|298.28|295.48|298.01|295.21|0
1635996600000|2021-11-04 03:30:00|298.42|295.62|298.97|296.17|299.11|296.31|298.28|295.48|0
1635996900000|2021-11-04 03:35:00|298.83|296.03|298.69|295.89|298.97|296.17|298.49|295.69|0
1635997200000|2021-11-04 03:40:00|298.83|296.03|298.69|295.89|298.83|296.03|298.69|295.89|0
1635997500000|2021-11-04 03:45:00|298.83|296.03|299.1|296.3|299.1|296.3|298.83|296.03|0
1635997800000|2021-11-04 03:50:00|299.38|296.58|299.38|296.58|299.38|296.58|299.24|296.44|0
1635998100000|2021-11-04 03:55:00|299.24|296.44|299.24|296.44|299.37|296.57|299.24|296.44|0
1635998400000|2021-11-04 04:00:00|299.1|296.3|298.96|296.16|299.1|296.3|298.82|296.02|0
1635998700000|2021-11-04 04:05:00|298.82|296.02|298.82|296.02|298.96|296.16|298.68|295.88|0
1635999000000|2021-11-04 04:10:00|298.68|295.88|298.4|295.6|298.82|296.02|298.27|295.47|0
1635999300000|2021-11-04 04:15:00|298.27|295.47|298.4|295.6|298.4|295.6|298.26|295.46|0
1635999600000|2021-11-04 04:20:00|298.34|295.54|298.54|295.74|298.54|295.74|298.26|295.46|0
1635999900000|2021-11-04 04:25:00|298.4|295.6|298.26|295.46|298.4|295.6|298.26|295.46|0
1636000200000|2021-11-04 04:30:00|297.99|295.19|298.12|295.32|298.12|295.32|297.85|295.05|0
1636000500000|2021-11-04 04:35:00|298.26|295.46|298.26|295.46|298.26|295.46|298.12|295.32|0
1636000800000|2021-11-04 04:40:00|298.33|295.53|298.26|295.46|298.53|295.73|298.26|295.46|0
1636001100000|2021-11-04 04:45:00|298.39|295.59|298.67|295.87|298.67|295.87|298.39|295.59|0
1636001400000|2021-11-04 04:50:00|298.8|296|298.67|295.87|298.8|296|298.67|295.87|0
1636001700000|2021-11-04 04:55:00|298.53|295.73|298.53|295.73|298.66|295.86|298.53|295.73|0
1636002000000|2021-11-04 05:00:00|298.66|295.86|298.25|295.45|298.66|295.86|298.11|295.31|0
1636002300000|2021-11-04 05:05:00|298.11|295.31|298.66|295.86|298.66|295.86|298.11|295.31|0
1636002600000|2021-11-04 05:10:00|298.8|296|299.07|296.27|299.07|296.27|298.66|295.86|0
1636002900000|2021-11-04 05:15:00|298.93|296.13|298.79|295.99|299.07|296.27|298.79|295.99|0
1636003200000|2021-11-04 05:20:00|298.66|295.86|298.59|295.79|298.79|295.99|298.52|295.72|0
1636003500000|2021-11-04 05:25:00|298.52|295.72|298.79|295.99|298.79|295.99|298.38|295.58|0
1636003800000|2021-11-04 05:30:00|298.65|295.85|298.79|295.99|298.93|296.13|298.51|295.71|0
1636004100000|2021-11-04 05:35:00|298.93|296.13|299.06|296.26|299.2|296.4|298.93|296.13|0
1636004400000|2021-11-04 05:40:00|298.92|296.12|298.51|295.71|298.92|296.12|298.24|295.44|0
1636004700000|2021-11-04 05:45:00|298.37|295.57|298.65|295.85|298.65|295.85|298.37|295.57|0
1636005000000|2021-11-04 05:50:00|298.51|295.71|299.33|296.53|299.33|296.53|298.51|295.71|0
1636005300000|2021-11-04 05:55:00|299.19|296.39|299.33|296.53|299.47|296.67|299.19|296.39|0
1636005600000|2021-11-04 06:00:00|299.19|296.39|299.19|296.39|299.61|296.81|299.19|296.39|0
1636005900000|2021-11-04 06:05:00|299.05|296.25|298.91|296.11|299.05|296.25|298.36|295.56|0
1636006200000|2021-11-04 06:10:00|299.05|296.25|299.33|296.53|299.74|296.94|298.91|296.11|0
1636006500000|2021-11-04 06:15:00|299.19|296.39|298.77|295.97|299.46|296.66|298.63|295.83|0
1636006800000|2021-11-04 06:20:00|299.05|296.25|298.91|296.11|299.32|296.52|298.91|296.11|0
1636007100000|2021-11-04 06:25:00|298.77|295.97|297.53|294.73|298.77|295.97|297.39|294.59|0
1636007400000|2021-11-04 06:30:00|297.67|294.87|297.8|295|297.94|295.14|297.6|294.8|0
1636007700000|2021-11-04 06:35:00|297.94|295.14|297.8|295|298.08|295.28|297.8|295|0
1636008000000|2021-11-04 06:40:00|297.94|295.14|298.08|295.28|298.35|295.55|297.94|295.14|0
1636008300000|2021-11-04 06:45:00|298.21|295.41|297.94|295.14|298.21|295.41|297.8|295|0
1636008600000|2021-11-04 06:50:00|298.07|295.27|297.66|294.86|298.07|295.27|297.52|294.72|0
1636008900000|2021-11-04 06:55:00|297.8|295|298.65|295.85|299.51|296.71|297.8|295|0
1636009200000|2021-11-04 07:00:00|298.79|295.99|298.51|295.71|298.93|296.13|298.38|295.58|0
1636009500000|2021-11-04 07:05:00|298.31|295.91|298.18|295.78|298.39|295.99|298.04|295.64|0
1636009800000|2021-11-04 07:10:00|298.31|295.91|297.76|295.36|298.31|295.91|297.62|295.22|0
1636010100000|2021-11-04 07:15:00|297.7|295.3|297.76|295.36|297.76|295.36|297.62|295.22|0
1636010400000|2021-11-04 07:20:00|297.62|295.22|298.03|295.63|298.03|295.63|297.48|295.08|0
1636010700000|2021-11-04 07:25:00|297.9|295.5|297.62|295.22|297.9|295.5|297.62|295.22|0
1636011000000|2021-11-04 07:30:00|297.48|295.08|298.31|295.91|299.75|297.35|297.48|295.08|0
1636011300000|2021-11-04 07:35:00|298.17|295.77|298.99|296.59|299.26|296.86|298.17|295.77|0
1636011600000|2021-11-04 07:40:00|298.85|296.45|298.71|296.31|298.99|296.59|298.3|295.9|0
1636011900000|2021-11-04 07:45:00|298.57|296.17|298.57|296.17|298.85|296.45|298.44|296.04|0
1636012200000|2021-11-04 07:50:00|298.43|296.03|298.3|295.9|298.57|296.17|298.16|295.76|0
1636012500000|2021-11-04 07:55:00|298.43|296.03|298.84|296.44|298.98|296.58|298.3|295.9|0
1636012800000|2021-11-04 08:00:00|298.57|296.17|297.75|295.35|298.84|296.44|297.75|295.35|0
1636013100000|2021-11-04 08:05:00|297.88|295.48|297.47|295.07|297.88|295.48|296.92|294.52|0
1636013400000|2021-11-04 08:10:00|297.33|294.93|296.65|294.25|297.74|295.34|296.65|294.25|0
1636013700000|2021-11-04 08:15:00|296.79|294.39|295.97|293.57|297.33|294.93|295.83|293.43|0
1636014000000|2021-11-04 08:20:00|296.1|293.7|295.69|293.29|296.65|294.25|295.01|292.61|0
1636014300000|2021-11-04 08:25:00|295.56|293.16|297.33|294.93|297.33|294.93|295.42|293.02|0
1636014600000|2021-11-04 08:30:00|297.19|294.79|297.19|294.79|297.33|294.93|296.51|294.11|0
1636014900000|2021-11-04 08:35:00|297.32|294.92|297.32|294.92|297.87|295.47|297.19|294.79|0
1636015200000|2021-11-04 08:40:00|297.39|294.99|298.14|295.74|298.14|295.74|297.19|294.79|0
1636015500000|2021-11-04 08:45:00|298.28|295.88|298.28|295.88|298.55|296.15|298.14|295.74|0
1636015800000|2021-11-04 08:50:00|298.41|296.01|298.41|296.01|298.55|296.15|298|295.6|0
1636016100000|2021-11-04 08:55:00|298.35|295.95|298.41|296.01|298.69|296.29|298.27|295.87|0
1636016400000|2021-11-04 09:00:00|298.34|295.94|298.41|296.01|298.68|296.28|298|295.6|0
1636016700000|2021-11-04 09:05:00|298.27|295.87|298.41|296.01|298.41|296.01|298|295.6|0
1636017000000|2021-11-04 09:10:00|298.27|295.87|297.72|295.32|298.41|296.01|297.72|295.32|0
1636017300000|2021-11-04 09:15:00|297.86|295.46|297.85|295.45|297.99|295.59|297.72|295.32|0
1636017600000|2021-11-04 09:20:00|297.99|295.59|297.44|295.04|298.27|295.87|297.44|295.04|0
1636017900000|2021-11-04 09:25:00|297.31|294.91|297.58|295.18|297.72|295.32|297.31|294.91|0
1636018200000|2021-11-04 09:30:00|297.71|295.31|298.12|295.72|298.19|295.79|297.71|295.31|0
1636018500000|2021-11-04 09:35:00|298.26|295.86|298.6|296.2|298.6|296.2|298.12|295.72|0
1636018800000|2021-11-04 09:40:00|298.67|296.27|298.74|296.34|298.94|296.54|298.67|296.27|0
1636019100000|2021-11-04 09:45:00|298.8|296.4|298.67|296.27|298.94|296.54|298.53|296.13|0
1636019400000|2021-11-04 09:50:00|298.8|296.4|298.39|295.99|298.8|296.4|298.25|295.85|0
1636019700000|2021-11-04 09:55:00|298.25|295.85|298.19|295.79|298.39|295.99|297.84|295.44|0
1636020000000|2021-11-04 10:00:00|298.66|296.26|298.25|295.85|298.8|296.4|298.25|295.85|0
1636020300000|2021-11-04 10:05:00|298.11|295.71|298.52|296.12|298.93|296.53|297.98|295.58|0
1636020600000|2021-11-04 10:10:00|298.66|296.26|298.52|296.12|298.66|296.26|298.52|296.12|0
1636020900000|2021-11-04 10:15:00|298.45|296.05|298.52|296.12|298.52|296.12|298.11|295.71|0
1636021200000|2021-11-04 10:20:00|298.65|296.25|298.38|295.98|298.93|296.53|298.31|295.91|0
1636021500000|2021-11-04 10:25:00|298.24|295.84|298.1|295.7|298.24|295.84|298.1|295.7|0
1636021800000|2021-11-04 10:30:00|297.97|295.57|297.96|295.56|298.1|295.7|297.83|295.43|0
1636022100000|2021-11-04 10:35:00|298.1|295.7|297.55|295.15|298.1|295.7|297.55|295.15|0
1636022400000|2021-11-04 10:40:00|297.69|295.29|297.28|294.88|297.69|295.29|297.14|294.74|0
1636022700000|2021-11-04 10:45:00|297.41|295.01|297.41|295.01|297.55|295.15|297.41|295.01|0
1636023000000|2021-11-04 10:50:00|297.28|294.88|296.45|294.05|297.35|294.95|296.32|293.92|0
1636023300000|2021-11-04 10:55:00|296.59|294.19|296.73|294.33|296.86|294.46|296.59|294.19|0
1636023600000|2021-11-04 11:00:00|296.59|294.19|296.72|294.32|296.86|294.46|296.45|294.05|0
1636023900000|2021-11-04 11:05:00|296.59|294.19|296.45|294.05|296.86|294.46|296.45|294.05|0
1636024200000|2021-11-04 11:10:00|296.59|294.19|296.72|294.32|296.72|294.32|296.45|294.05|0
1636024500000|2021-11-04 11:15:00|296.58|294.18|296.86|294.46|296.99|294.59|296.58|294.18|0
1636024800000|2021-11-04 11:20:00|296.85|294.45|296.58|294.18|296.99|294.59|296.58|294.18|0
1636025100000|2021-11-04 11:25:00|296.72|294.32|296.31|293.91|296.85|294.45|294.55|292.15|0
1636025400000|2021-11-04 11:30:00|296.44|294.04|295.9|293.5|296.44|294.04|295.9|293.5|0
1636025700000|2021-11-04 11:35:00|296.03|293.63|296.85|294.45|297.4|295|295.9|293.5|0
1636026000000|2021-11-04 11:40:00|296.71|294.31|297.26|294.86|297.39|294.99|296.58|294.18|0
1636026300000|2021-11-04 11:45:00|297.12|294.72|297.12|294.72|297.53|295.13|297.12|294.72|0
1636026600000|2021-11-04 11:50:00|297.26|294.86|297.25|294.85|297.26|294.86|297.12|294.72|0
1636026900000|2021-11-04 11:55:00|297.19|294.79|297.39|294.99|297.66|295.26|296.84|294.44|0
1636027200000|2021-11-04 12:00:00|297.25|294.85|296.16|293.76|297.25|294.85|295.61|293.21|0
1636027500000|2021-11-04 12:05:00|296.02|293.62|295.47|293.07|296.29|293.89|295.47|293.07|0
1636027800000|2021-11-04 12:10:00|295.34|292.94|295.61|293.21|295.75|293.35|294.79|292.39|0
1636028100000|2021-11-04 12:15:00|295.34|292.94|295.33|292.93|295.88|293.48|295.2|292.8|0
1636028400000|2021-11-04 12:20:00|295.47|293.07|296.01|293.61|296.15|293.75|295.33|292.93|0
1636028700000|2021-11-04 12:25:00|295.88|293.48|296.36|293.96|296.49|294.09|295.74|293.34|0
1636029000000|2021-11-04 12:30:00|296.29|293.89|296.69|294.29|297.1|294.7|296.29|293.89|0
1636029300000|2021-11-04 12:35:00|296.83|294.43|296.69|294.29|296.97|294.57|296.42|294.02|0
1636029600000|2021-11-04 12:40:00|296.55|294.15|297.78|295.38|298.06|295.66|296.55|294.15|0
1636029900000|2021-11-04 12:45:00|297.65|295.25|297.1|294.7|297.92|295.52|296.96|294.56|0
1636030200000|2021-11-04 12:50:00|296.96|294.56|297.1|294.7|297.23|294.83|296.69|294.29|0
1636030500000|2021-11-04 12:55:00|297.23|294.83|296.82|294.42|297.23|294.83|296.68|294.28|0
1636030800000|2021-11-04 13:00:00|296.68|294.28|296.41|294.01|296.82|294.42|296.41|294.01|0
1636031100000|2021-11-04 13:05:00|296.27|293.87|295.73|293.33|296.55|294.15|295.73|293.33|0
1636031400000|2021-11-04 13:10:00|295.59|293.19|295.72|293.32|296|293.6|295.32|292.92|0
1636031700000|2021-11-04 13:15:00|295.86|293.46|296.4|294|296.4|294|295.59|293.19|0
1636032000000|2021-11-04 13:20:00|296.27|293.87|296.54|294.14|296.68|294.28|295.86|293.46|0
1636032300000|2021-11-04 13:25:00|296.67|294.27|296.81|294.41|297.36|294.96|296.4|294|0
1636032600000|2021-11-04 13:30:00|296.95|294.55|298.18|295.78|298.59|296.19|296.4|294|0
1636032900000|2021-11-04 13:35:00|298.72|296.32|297.08|294.68|298.72|296.32|296.67|294.27|0
1636033200000|2021-11-04 13:40:00|297.35|294.95|295.17|292.77|297.49|295.09|294.9|292.5|0
1636033500000|2021-11-04 13:45:00|295.3|292.9|294.21|291.81|295.44|293.04|294.08|291.68|0
1636033800000|2021-11-04 13:50:00|294.49|292.09|291.91|289.51|294.76|292.36|291.64|289.24|0
1636034100000|2021-11-04 13:55:00|291.77|289.37|293.01|290.61|293.01|290.61|290.56|288.16|0
1636034400000|2021-11-04 14:00:00|292.88|290.48|292.33|289.93|293.68|291.28|291.8|289.4|0
1636034700000|2021-11-04 14:05:00|292.47|290.07|292.87|290.47|293.14|290.74|291.93|289.53|0
1636035000000|2021-11-04 14:10:00|293.01|290.61|290.45|288.05|293.01|290.61|290.45|288.05|0
1636035300000|2021-11-04 14:15:00|290.32|287.92|290.72|288.32|290.85|288.45|289.65|287.25|0
1636035600000|2021-11-04 14:20:00|290.85|288.45|291.12|288.72|291.39|288.99|290.31|287.91|0
1636035900000|2021-11-04 14:25:00|291.25|288.85|291.38|288.98|291.92|289.52|290.85|288.45|0
1636036200000|2021-11-04 14:30:00|291.25|288.85|290.18|287.78|291.25|288.85|289.77|287.37|0
1636036500000|2021-11-04 14:35:00|290.31|287.91|290.04|287.64|290.71|288.31|289.91|287.51|0
1636036800000|2021-11-04 14:40:00|290.17|287.77|292.16|289.76|292.29|289.89|289.91|287.51|0
1636037100000|2021-11-04 14:45:00|291.89|289.49|291.09|288.69|292.29|289.89|290.95|288.55|0
1636037400000|2021-11-04 14:50:00|291.22|288.82|293.1|290.7|293.23|290.83|291.09|288.69|0
1636037700000|2021-11-04 14:55:00|292.96|290.56|293.63|291.23|293.9|291.5|292.18|289.78|0
1636038000000|2021-11-04 15:00:00|293.77|291.37|295.38|292.98|295.65|293.25|293.77|291.37|0
1636038300000|2021-11-04 15:05:00|295.11|292.71|295.51|293.11|295.78|293.38|294.71|292.31|0
1636038600000|2021-11-04 15:10:00|295.38|292.98|295.78|293.38|295.78|293.38|293.9|291.5|0
1636038900000|2021-11-04 15:15:00|295.65|293.25|296.05|293.65|297.13|294.73|295.51|293.11|0
1636039200000|2021-11-04 15:20:00|296.19|293.79|300.26|297.86|300.26|297.86|296.05|293.65|0
1636039500000|2021-11-04 15:25:00|300.12|297.72|299.99|297.59|300.26|297.86|299.17|296.77|0
1636039800000|2021-11-04 15:30:00|300.12|297.72|298.76|296.36|300.67|298.27|297.94|295.54|0
1636040100000|2021-11-04 15:35:00|298.62|296.22|298.35|295.95|299.57|297.17|297.94|295.54|0
1636040400000|2021-11-04 15:40:00|298.21|295.81|297.8|295.4|299.16|296.76|297.67|295.27|0
1636040700000|2021-11-04 15:45:00|297.67|295.27|299.3|296.9|299.3|296.9|297.26|294.86|0
1636041000000|2021-11-04 15:50:00|299.43|297.03|297.93|295.53|299.98|297.58|297.93|295.53|0
1636041300000|2021-11-04 15:55:00|297.8|295.4|295.09|292.69|297.8|295.4|294.96|292.56|0
1636041600000|2021-11-04 16:00:00|294.96|292.56|294.82|292.42|295.49|293.09|294.42|292.02|0
1636041900000|2021-11-04 16:05:00|294.68|292.28|294.41|292.01|294.82|292.42|294.28|291.88|0
1636042200000|2021-11-04 16:10:00|294.28|291.88|293.87|291.47|294.68|292.28|293.6|291.2|0
1636042500000|2021-11-04 16:15:00|293.74|291.34|294.54|292.14|295.35|292.95|293.6|291.2|0
1636042800000|2021-11-04 16:20:00|294.68|292.28|296.84|294.44|296.84|294.44|294.54|292.14|0
1636043100000|2021-11-04 16:25:00|296.97|294.57|296.43|294.03|297.52|295.12|296.16|293.76|0
1636043400000|2021-11-04 16:30:00|296.57|294.17|296.19|293.79|297.92|295.52|296.19|293.79|0
1636043700000|2021-11-04 16:35:00|296.32|293.92|296.96|294.56|297.63|295.23|295.92|293.52|0
1636044000000|2021-11-04 16:40:00|297.09|294.69|296.68|294.28|297.36|294.96|296.68|294.28|0
1636044300000|2021-11-04 16:45:00|296.82|294.42|296.95|294.55|297.77|295.37|296.41|294.01|0
1636044600000|2021-11-04 16:50:00|296.82|294.42|296.95|294.55|297.63|295.23|296.41|294.01|0
1636044900000|2021-11-04 16:55:00|297.09|294.69|297.22|294.82|297.36|294.96|296.54|294.14|0
1636045200000|2021-11-04 17:00:00|296.95|294.55|300.29|297.89|300.7|298.3|296.95|294.55|0
1636045500000|2021-11-04 17:05:00|300.43|298.03|299.2|296.8|300.7|298.3|299.07|296.67|0
1636045800000|2021-11-04 17:10:00|299.07|296.67|298.12|295.72|299.2|296.8|297.85|295.45|0
1636046100000|2021-11-04 17:15:00|298.26|295.86|298.12|295.72|298.93|296.53|298.12|295.72|0
1636046400000|2021-11-04 17:20:00|297.98|295.58|298.12|295.72|299.2|296.8|297.71|295.31|0
1636046700000|2021-11-04 17:25:00|298.39|295.99|297.58|295.18|298.66|296.26|297.58|295.18|0
1636047000000|2021-11-04 17:30:00|297.71|295.31|298.65|296.25|298.79|296.39|297.04|294.64|0
1636047300000|2021-11-04 17:35:00|298.52|296.12|297.84|295.44|299.19|296.79|297.71|295.31|0
1636047600000|2021-11-04 17:40:00|297.98|295.58|296.63|294.23|297.98|295.58|296.63|294.23|0
1636047900000|2021-11-04 17:45:00|296.76|294.36|297.3|294.9|297.3|294.9|296.09|293.69|0
1636048200000|2021-11-04 17:50:00|297.16|294.76|296.89|294.49|297.57|295.17|296.76|294.36|0
1636048500000|2021-11-04 17:55:00|296.76|294.36|296.49|294.09|296.76|294.36|295.95|293.55|0
1636048800000|2021-11-04 18:00:00|296.35|293.95|300.13|297.73|300.13|297.73|296.22|293.82|0
1636049100000|2021-11-04 18:05:00|300|297.6|297.83|295.43|300.27|297.87|297.56|295.16|0
1636049400000|2021-11-04 18:10:00|297.7|295.3|297.42|295.02|298.1|295.7|297.42|295.02|0
1636049700000|2021-11-04 18:15:00|297.56|295.16|298.1|295.7|299.32|296.92|297.42|295.02|0
1636050000000|2021-11-04 18:20:00|297.96|295.56|297.28|294.88|298.37|295.97|297.15|294.75|0
1636050300000|2021-11-04 18:25:00|297.15|294.75|297.76|295.36|298.09|295.69|296.88|294.48|0
1636050600000|2021-11-04 18:30:00|297.69|295.29|297.96|295.56|298.63|296.23|297.42|295.02|0
1636050900000|2021-11-04 18:35:00|298.09|295.69|297.95|295.55|298.22|295.82|297.28|294.88|0
1636051200000|2021-11-04 18:40:00|297.82|295.42|297.28|294.88|297.82|295.42|297.14|294.74|0
1636051500000|2021-11-04 18:45:00|297.14|294.74|297.28|294.88|297.55|295.15|296.87|294.47|0
1636051800000|2021-11-04 18:50:00|297.14|294.74|297.81|295.41|297.81|295.41|296.6|294.2|0
1636052100000|2021-11-04 18:55:00|297.95|295.55|299.3|296.9|299.3|296.9|297.41|295.01|0
1636052400000|2021-11-04 19:00:00|299.16|296.76|299.43|297.03|300.11|297.71|298.22|295.82|0
1636052700000|2021-11-04 19:05:00|299.57|297.17|299.7|297.3|300.38|297.98|299.03|296.63|0
1636053000000|2021-11-04 19:10:00|299.43|297.03|298.48|296.08|299.57|297.17|298.21|295.81|0
1636053300000|2021-11-04 19:15:00|298.35|295.95|298.34|295.94|299.29|296.89|298.08|295.68|0
1636053600000|2021-11-04 19:20:00|298.48|296.08|297.8|295.4|298.48|296.08|297.13|294.73|0
1636053900000|2021-11-04 19:25:00|297.87|295.47|298.07|295.67|298.48|296.08|297.13|294.73|0
1636054200000|2021-11-04 19:30:00|297.8|295.4|296.99|294.59|298.07|295.67|296.85|294.45|0
1636054500000|2021-11-04 19:35:00|297.12|294.72|298.34|295.94|298.34|295.94|296.85|294.45|0
1636054800000|2021-11-04 19:40:00|298.2|295.8|297.57|295.17|299.69|297.29|297.29|294.89|0
1636055100000|2021-11-04 19:45:00|297.43|295.03|295|292.6|297.84|295.44|294.86|292.46|0
1636055400000|2021-11-04 19:50:00|294.59|292.19|293.51|291.11|295.4|293|293.51|291.11|0
1636055700000|2021-11-04 19:55:00|293.92|291.52|291.9|289.5|295.26|292.86|291.77|289.37|0
1636056000000|2021-11-04 20:00:00|291.5|289.1|293.89|291.49|294.03|291.63|291.5|289.1|0
1636056300000|2021-11-04 20:05:00|293.76|291.36|293.76|291.36|294.03|291.63|293.22|290.82|0
1636056600000|2021-11-04 20:10:00|293.62|291.22|292.95|290.55|293.89|291.49|292.82|290.42|0
1636056900000|2021-11-04 20:15:00|293.42|290.62|293.15|290.35|293.55|290.75|293.01|290.21|0
1636057200000|2021-11-04 20:20:00|293.28|290.48|293.01|290.21|293.28|290.48|292.88|290.08|0
1636057500000|2021-11-04 20:25:00|292.88|290.08|293.01|290.21|293.01|290.21|292.88|290.08|0
1636057800000|2021-11-04 20:30:00|292.88|290.08|291.67|288.87|292.88|290.08|291.67|288.87|0
1636058100000|2021-11-04 20:35:00|291.54|288.74|293.01|290.21|293.01|290.21|291.27|288.47|0
1636058400000|2021-11-04 20:40:00|292.87|290.07|293|290.2|293.14|290.34|292.87|290.07|0
1636058700000|2021-11-04 20:45:00|293.14|290.34|293.54|290.74|293.54|290.74|292.74|289.94|0
1636059000000|2021-11-04 20:50:00|293.4|290.6|293.13|290.33|293.67|290.87|293.13|290.33|0
1636059300000|2021-11-04 20:55:00|293|290.2|293.2|290.4|293.4|290.6|292.73|289.93|0
1636059600000|2021-11-04 21:00:00|293.18|290.38|293.25|290.45|293.25|290.45|293.04|290.24|0
1636059900000|2021-11-04 21:05:00|293.27|290.47|293.19|290.39|293.35|290.55|293.17|290.37|0
1636060200000|2021-11-04 21:10:00|293.27|290.47|292.98|290.18|293.27|290.47|292.96|290.16|0
1636060500000|2021-11-04 21:15:00|292.99|290.19|292.98|290.18|293.01|290.21|292.98|290.18|0
1636060800000|2021-11-04 21:20:00|292.97|290.17|292.97|290.17|292.97|290.17|292.97|290.17|0
1636061100000|2021-11-04 21:25:00|292.95|290.15|292.97|290.17|292.97|290.17|292.95|290.15|0
1636061400000|2021-11-04 21:30:00|292.95|290.15|292.93|290.13|292.97|290.17|292.93|290.13|0
1636061700000|2021-11-04 21:35:00|292.95|290.15|292.83|290.03|292.95|290.15|292.83|290.03|0
1636062000000|2021-11-04 21:40:00|293.48|290.68|293.03|290.23|293.48|290.68|293.03|290.23|0
1636062300000|2021-11-04 21:45:00|293.16|290.36|293.06|290.26|293.16|290.36|293.02|290.22|0
1636062600000|2021-11-04 21:50:00|293.16|290.36|293.04|290.24|293.16|290.36|293.04|290.24|0
1636062900000|2021-11-04 21:55:00|293.16|290.36|293.37|290.57|293.37|290.57|293.04|290.24|0
1636063200000|2021-11-04 22:00:00|294.25|291.45|294.05|291.25|294.25|291.45|293.38|290.58|0
1636063500000|2021-11-04 22:05:00|294.18|291.38|294.05|291.25|294.18|291.38|293.91|291.11|0
1636063800000|2021-11-04 22:10:00|293.91|291.11|293.51|290.71|293.91|291.11|293.51|290.71|0
1636064100000|2021-11-04 22:15:00|293.58|290.78|292.97|290.17|293.77|290.97|292.97|290.17|0
1636064400000|2021-11-04 22:20:00|293.24|290.44|292.3|289.5|293.24|290.44|292.3|289.5|0
1636064700000|2021-11-04 22:25:00|292.17|289.37|292.03|289.23|292.17|289.37|291.5|288.7|0
1636065000000|2021-11-04 22:30:00|291.9|289.1|292.16|289.36|292.3|289.5|291.63|288.83|0
1636065300000|2021-11-04 22:35:00|292.03|289.23|292.16|289.36|292.16|289.36|291.63|288.83|0
1636065600000|2021-11-04 22:40:00|292.29|289.49|292.56|289.76|292.69|289.89|292.29|289.49|0
1636065900000|2021-11-04 22:45:00|292.43|289.63|291.89|289.09|292.56|289.76|291.89|289.09|0
1636066200000|2021-11-04 22:50:00|291.76|288.96|292.29|289.49|292.42|289.62|291.62|288.82|0
1636066500000|2021-11-04 22:55:00|292.15|289.35|292.02|289.22|292.15|289.35|291.89|289.09|0
1636066800000|2021-11-04 23:00:00|291.89|289.09|292.15|289.35|292.42|289.62|291.89|289.09|0
1636067100000|2021-11-04 23:05:00|292.28|289.48|291.75|288.95|292.28|289.48|291.75|288.95|0
1636067400000|2021-11-04 23:10:00|291.88|289.08|292.01|289.21|292.02|289.22|291.88|289.08|0
1636067700000|2021-11-04 23:15:00|292.15|289.35|292.35|289.55|292.41|289.61|292.15|289.35|0
1636068000000|2021-11-04 23:20:00|292.41|289.61|292.54|289.74|292.68|289.88|292.41|289.61|0
1636068300000|2021-11-04 23:25:00|292.41|289.61|292.81|290.01|292.81|290.01|292.41|289.61|0
1636068600000|2021-11-04 23:30:00|292.68|289.88|291.87|289.07|292.94|290.14|291.74|288.94|0
1636068900000|2021-11-04 23:35:00|291.74|288.94|292.27|289.47|292.41|289.61|291.74|288.94|0
1636069200000|2021-11-04 23:40:00|292.41|289.61|292|289.2|292.41|289.61|291.74|288.94|0
1636069500000|2021-11-04 23:45:00|291.74|288.94|291.73|288.93|291.87|289.07|291.6|288.8|0
1636069800000|2021-11-04 23:50:00|291.6|288.8|290.8|288|291.6|288.8|290.8|288|0
1636070100000|2021-11-04 23:55:00|290.67|287.87|290.93|288.13|291.2|288.4|290.67|287.87|0
1636070400000|2021-11-05 00:00:00|291|288.2|291.46|288.66|291.6|288.8|290.93|288.13|0
1636070700000|2021-11-05 00:05:00|291.33|288.53|291.73|288.93|292.13|289.33|291.2|288.4|0
1636071000000|2021-11-05 00:10:00|291.86|289.06|292.26|289.46|292.26|289.46|291.59|288.79|0
1636071300000|2021-11-05 00:15:00|292.13|289.33|291.72|288.92|292.26|289.46|291.46|288.66|0
1636071600000|2021-11-05 00:20:00|291.86|289.06|291.85|289.05|292.26|289.46|291.72|288.92|0
1636071900000|2021-11-05 00:25:00|291.99|289.19|292.65|289.85|292.92|290.12|291.99|289.19|0
1636072200000|2021-11-05 00:30:00|292.79|289.99|293.59|290.79|293.59|290.79|292.65|289.85|0
1636072500000|2021-11-05 00:35:00|293.46|290.66|293.59|290.79|293.86|291.06|293.45|290.65|0
1636072800000|2021-11-05 00:40:00|293.72|290.92|293.45|290.65|294.12|291.32|293.45|290.65|0
1636073100000|2021-11-05 00:45:00|293.59|290.79|293.45|290.65|293.85|291.05|293.32|290.52|0
1636073400000|2021-11-05 00:50:00|293.58|290.78|293.45|290.65|293.85|291.05|293.45|290.65|0
1636073700000|2021-11-05 00:55:00|293.31|290.51|293.18|290.38|293.38|290.58|293.04|290.24|0
1636074000000|2021-11-05 01:00:00|293.04|290.24|294.52|291.72|294.52|291.72|292.91|290.11|0
1636074300000|2021-11-05 01:05:00|294.38|291.58|293.71|290.91|294.52|291.72|293.58|290.78|0
1636074600000|2021-11-05 01:10:00|293.58|290.78|293.31|290.51|293.84|291.04|293.17|290.37|0
1636074900000|2021-11-05 01:15:00|293.17|290.37|293.04|290.24|293.17|290.37|292.5|289.7|0
1636075200000|2021-11-05 01:20:00|293.17|290.37|292.57|289.77|293.3|290.5|292.5|289.7|0
1636075500000|2021-11-05 01:25:00|292.63|289.83|293.17|290.37|293.44|290.64|292.5|289.7|0
1636075800000|2021-11-05 01:30:00|293.3|290.5|294.1|291.3|294.1|291.3|293.17|290.37|0
1636076100000|2021-11-05 01:35:00|293.97|291.17|294.77|291.97|295.04|292.24|293.57|290.77|0
1636076400000|2021-11-05 01:40:00|294.91|292.11|294.5|291.7|294.91|292.11|294.23|291.43|0
1636076700000|2021-11-05 01:45:00|294.37|291.57|293.96|291.16|294.5|291.7|293.7|290.9|0
1636077000000|2021-11-05 01:50:00|293.83|291.03|294.23|291.43|294.37|291.57|293.7|290.9|0
1636077300000|2021-11-05 01:55:00|294.3|291.5|294.63|291.83|294.9|292.1|294.3|291.5|0
1636077600000|2021-11-05 02:00:00|294.77|291.97|294.36|291.56|294.9|292.1|294.36|291.56|0
1636077900000|2021-11-05 02:05:00|294.23|291.43|293.82|291.02|294.23|291.43|293.69|290.89|0
1636078200000|2021-11-05 02:10:00|293.76|290.96|293.82|291.02|293.96|291.16|293.55|290.75|0
1636078500000|2021-11-05 02:15:00|293.69|290.89|294.09|291.29|294.22|291.42|293.69|290.89|0
1636078800000|2021-11-05 02:20:00|293.95|291.15|293.82|291.02|294.22|291.42|293.82|291.02|0
1636079100000|2021-11-05 02:25:00|293.68|290.88|293.14|290.34|293.68|290.88|293.14|290.34|0
1636079400000|2021-11-05 02:30:00|293.28|290.48|293.68|290.88|293.68|290.88|293.14|290.34|0
1636079700000|2021-11-05 02:35:00|293.54|290.74|293.54|290.74|293.68|290.88|293.41|290.61|0
1636080000000|2021-11-05 02:40:00|293.68|290.88|293.27|290.47|293.68|290.88|293.14|290.34|0
1636080300000|2021-11-05 02:45:00|293.41|290.61|293|290.2|293.54|290.74|292.6|289.8|0
1636080600000|2021-11-05 02:50:00|292.87|290.07|293|290.2|293.14|290.34|292.87|290.07|0
1636080900000|2021-11-05 02:55:00|293.14|290.34|293.27|290.47|293.27|290.47|292.87|290.07|0
1636081200000|2021-11-05 03:00:00|292.87|290.07|293|290.2|293.13|290.33|292.6|289.8|0
1636081500000|2021-11-05 03:05:00|293.13|290.33|292.93|290.13|293.13|290.33|292.86|290.06|0
1636081800000|2021-11-05 03:10:00|292.86|290.06|292.86|290.06|293.13|290.33|292.73|289.93|0
1636082100000|2021-11-05 03:15:00|292.99|290.19|292.86|290.06|292.99|290.19|292.73|289.93|0
1636082400000|2021-11-05 03:20:00|292.99|290.19|292.99|290.19|293.13|290.33|292.72|289.92|0
1636082700000|2021-11-05 03:25:00|292.86|290.06|292.99|290.19|292.99|290.19|292.72|289.92|0
1636083000000|2021-11-05 03:30:00|293.06|290.26|292.99|290.19|293.12|290.32|292.85|290.05|0
1636083300000|2021-11-05 03:35:00|293.12|290.32|292.99|290.19|293.12|290.32|292.99|290.19|0
1636083600000|2021-11-05 03:40:00|293.12|290.32|293.79|290.99|294.06|291.26|293.12|290.32|0
1636083900000|2021-11-05 03:45:00|293.92|291.12|293.38|290.58|293.92|291.12|293.25|290.45|0
1636084200000|2021-11-05 03:50:00|293.25|290.45|293.11|290.31|293.38|290.58|293.11|290.31|0
1636084500000|2021-11-05 03:55:00|292.98|290.18|292.98|290.18|292.98|290.18|292.84|290.04|0
1636084800000|2021-11-05 04:00:00|293.11|290.31|292.98|290.18|293.11|290.31|292.98|290.18|0
1636085100000|2021-11-05 04:05:00|292.84|290.04|292.57|289.77|292.98|290.18|292.57|289.77|0
1636085400000|2021-11-05 04:10:00|292.71|289.91|292.57|289.77|292.71|289.91|292.44|289.64|0
1636085700000|2021-11-05 04:15:00|292.44|289.64|292.7|289.9|292.7|289.9|292.44|289.64|0
1636086000000|2021-11-05 04:20:00|292.57|289.77|292.7|289.9|292.7|289.9|292.57|289.77|0
1636086300000|2021-11-05 04:25:00|292.77|289.97|292.7|289.9|292.83|290.03|292.7|289.9|0
1636086600000|2021-11-05 04:30:00|292.57|289.77|292.43|289.63|292.7|289.9|292.3|289.5|0
1636086900000|2021-11-05 04:35:00|292.37|289.57|292.16|289.36|292.56|289.76|292.03|289.23|0
1636087200000|2021-11-05 04:40:00|292.29|289.49|292.43|289.63|292.5|289.7|292.29|289.49|0
1636087500000|2021-11-05 04:45:00|292.29|289.49|292.42|289.62|292.43|289.63|292.29|289.49|0
1636087800000|2021-11-05 04:50:00|292.29|289.49|292.29|289.49|292.42|289.62|292.29|289.49|0
1636088100000|2021-11-05 04:55:00|292.15|289.35|292.29|289.49|292.36|289.56|292.15|289.35|0
1636088400000|2021-11-05 05:00:00|292.42|289.62|292.42|289.62|292.42|289.62|292.15|289.35|0
1636088700000|2021-11-05 05:05:00|292.55|289.75|292.55|289.75|292.82|290.02|292.28|289.48|0
1636089000000|2021-11-05 05:10:00|292.68|289.88|292.55|289.75|292.82|290.02|292.42|289.62|0
1636089300000|2021-11-05 05:15:00|292.62|289.82|292.55|289.75|292.68|289.88|292.41|289.61|0
1636089600000|2021-11-05 05:20:00|292.41|289.61|292.68|289.88|292.68|289.88|292.41|289.61|0
1636089900000|2021-11-05 05:25:00|292.55|289.75|292.41|289.61|292.68|289.88|292.28|289.48|0
1636090200000|2021-11-05 05:30:00|292.28|289.48|292.54|289.74|292.61|289.81|292.27|289.47|0
1636090500000|2021-11-05 05:35:00|292.41|289.61|292.27|289.47|292.54|289.74|292.27|289.47|0
1636090800000|2021-11-05 05:40:00|292.34|289.54|292.54|289.74|292.54|289.74|292.34|289.54|0
1636091100000|2021-11-05 05:45:00|292.61|289.81|292.67|289.87|292.8|290|292.54|289.74|0
1636091400000|2021-11-05 05:50:00|292.54|289.74|293.99|291.19|293.99|291.19|292.54|289.74|0
1636091700000|2021-11-05 05:55:00|294.12|291.32|294.12|291.32|294.25|291.45|293.98|291.18|0
1636092000000|2021-11-05 06:00:00|294.25|291.45|294.12|291.32|294.65|291.85|293.85|291.05|0
1636092300000|2021-11-05 06:05:00|294.25|291.45|294.11|291.31|294.38|291.58|294.11|291.31|0
1636092600000|2021-11-05 06:10:00|294.25|291.45|293.98|291.18|294.32|291.52|293.85|291.05|0
1636092900000|2021-11-05 06:15:00|294.11|291.31|293.98|291.18|294.24|291.44|293.98|291.18|0
1636093200000|2021-11-05 06:20:00|294.11|291.31|294.37|291.57|294.38|291.58|294.11|291.31|0
1636093500000|2021-11-05 06:25:00|294.51|291.71|294.64|291.84|294.64|291.84|294.37|291.57|0
1636093800000|2021-11-05 06:30:00|294.77|291.97|294.91|292.11|294.91|292.11|294.64|291.84|0
1636094100000|2021-11-05 06:35:00|294.77|291.97|294.64|291.84|294.91|292.11|294.37|291.57|0
1636094400000|2021-11-05 06:40:00|294.5|291.7|294.37|291.57|294.64|291.84|294.37|291.57|0
1636094700000|2021-11-05 06:45:00|294.5|291.7|295.03|292.23|295.03|292.23|294.5|291.7|0
1636095000000|2021-11-05 06:50:00|295.1|292.3|294.77|291.97|295.17|292.37|294.77|291.97|0
1636095300000|2021-11-05 06:55:00|294.76|291.96|294.5|291.7|295.17|292.37|294.5|291.7|0
1636095600000|2021-11-05 07:00:00|294.63|291.83|295.16|292.36|295.43|292.63|294.63|291.83|0
1636095900000|2021-11-05 07:05:00|294.96|292.56|295.23|292.83|295.36|292.96|294.83|292.43|0
1636096200000|2021-11-05 07:10:00|295.36|292.96|295.36|292.96|295.5|293.1|295.09|292.69|0
1636096500000|2021-11-05 07:15:00|295.5|293.1|295.49|293.09|295.5|293.1|295.09|292.69|0
1636096800000|2021-11-05 07:20:00|295.36|292.96|295.22|292.82|295.49|293.09|295.09|292.69|0
1636097100000|2021-11-05 07:25:00|295.36|292.96|295.89|293.49|296.03|293.63|295.36|292.96|0
1636097400000|2021-11-05 07:30:00|295.96|293.56|296.83|294.43|296.83|294.43|295.89|293.49|0
1636097700000|2021-11-05 07:35:00|296.7|294.3|296.56|294.16|296.83|294.43|296.29|293.89|0
1636098000000|2021-11-05 07:40:00|296.69|294.29|296.42|294.02|296.96|294.56|296.29|293.89|0
1636098300000|2021-11-05 07:45:00|296.29|293.89|296.15|293.75|296.42|294.02|296.15|293.75|0
1636098600000|2021-11-05 07:50:00|296.02|293.62|295.88|293.48|296.02|293.62|295.75|293.35|0
1636098900000|2021-11-05 07:55:00|295.82|293.42|295.48|293.08|295.82|293.42|295.21|292.81|0
1636099200000|2021-11-05 08:00:00|295.08|292.68|294.27|291.87|295.34|292.94|294.27|291.87|0
1636099500000|2021-11-05 08:05:00|294.41|292.01|293.87|291.47|294.54|292.14|293.73|291.33|0
1636099800000|2021-11-05 08:10:00|293.8|291.4|292.8|290.4|294.8|292.4|292.67|290.27|0
1636100100000|2021-11-05 08:15:00|292.67|290.27|292.66|290.26|293.07|290.67|292.4|290|0
1636100400000|2021-11-05 08:20:00|292.53|290.13|292.4|290|292.93|290.53|292.26|289.86|0
1636100700000|2021-11-05 08:25:00|292.26|289.86|293.19|290.79|293.59|291.19|292.13|289.73|0
1636101000000|2021-11-05 08:30:00|293.06|290.66|293.32|290.92|293.73|291.33|293.06|290.66|0
1636101300000|2021-11-05 08:35:00|293.39|290.99|293.32|290.92|293.39|290.99|292.79|290.39|0
1636101600000|2021-11-05 08:40:00|293.46|291.06|293.19|290.79|293.72|291.32|293.06|290.66|0
1636101900000|2021-11-05 08:45:00|293.26|290.86|293.32|290.92|293.32|290.92|293.05|290.65|0
1636102200000|2021-11-05 08:50:00|293.19|290.79|293.18|290.78|293.32|290.92|293.05|290.65|0
1636102500000|2021-11-05 08:55:00|293.12|290.72|293.32|290.92|293.72|291.32|293.12|290.72|0
1636102800000|2021-11-05 09:00:00|293.18|290.78|291.98|289.58|293.18|290.78|291.85|289.45|0
1636103100000|2021-11-05 09:05:00|291.85|289.45|292.25|289.85|292.51|290.11|291.85|289.45|0
1636103400000|2021-11-05 09:10:00|292.18|289.78|292.24|289.84|292.51|290.11|292.11|289.71|0
1636103700000|2021-11-05 09:15:00|292.11|289.71|292.24|289.84|292.38|289.98|291.98|289.58|0
1636104000000|2021-11-05 09:20:00|292.18|289.78|292.18|289.78|292.24|289.84|291.84|289.44|0
1636104300000|2021-11-05 09:25:00|292.24|289.84|291.31|288.91|292.24|289.84|290.91|288.51|0
1636104600000|2021-11-05 09:30:00|291.17|288.77|291.04|288.64|291.31|288.91|290.77|288.37|0
1636104900000|2021-11-05 09:35:00|291.17|288.77|290.77|288.37|291.44|289.04|290.64|288.24|0
1636105200000|2021-11-05 09:40:00|290.9|288.5|290.37|287.97|290.9|288.5|290.24|287.84|0
1636105500000|2021-11-05 09:45:00|290.24|287.84|289.58|287.18|290.37|287.97|289.44|287.04|0
1636105800000|2021-11-05 09:50:00|289.71|287.31|289.44|287.04|289.71|287.31|289.05|286.65|0
1636106100000|2021-11-05 09:55:00|289.31|286.91|288.78|286.38|289.31|286.91|288.52|286.12|0
1636106400000|2021-11-05 10:00:00|288.91|286.51|289.85|287.45|290.58|288.18|288.12|285.72|0
1636106700000|2021-11-05 10:05:00|289.98|287.58|289.58|287.18|290.11|287.71|289.45|287.05|0
1636107000000|2021-11-05 10:10:00|289.45|287.05|289.71|287.31|289.84|287.44|289.45|287.05|0
1636107300000|2021-11-05 10:15:00|289.58|287.18|289.18|286.78|289.71|287.31|288.79|286.39|0
1636107600000|2021-11-05 10:20:00|289.05|286.65|288.78|286.38|289.18|286.78|288.65|286.25|0
1636107900000|2021-11-05 10:25:00|288.92|286.52|289.05|286.65|289.18|286.78|288.52|286.12|0
1636108200000|2021-11-05 10:30:00|289.18|286.78|289.31|286.91|289.57|287.17|289.18|286.78|0
1636108500000|2021-11-05 10:35:00|289.18|286.78|289.17|286.77|289.44|287.04|289.04|286.64|0
1636108800000|2021-11-05 10:40:00|289.04|286.64|289.5|287.1|289.57|287.17|289.04|286.64|0
1636109100000|2021-11-05 10:45:00|289.57|287.17|289.17|286.77|289.57|287.17|289.04|286.64|0
1636109400000|2021-11-05 10:50:00|289.04|286.64|288.51|286.11|289.17|286.77|288.38|285.98|0
1636109700000|2021-11-05 10:55:00|288.64|286.24|288.51|286.11|288.9|286.5|288.38|285.98|0
1636110000000|2021-11-05 11:00:00|288.38|285.98|288.51|286.11|288.9|286.5|288.11|285.71|0
1636110300000|2021-11-05 11:05:00|288.64|286.24|288.37|285.97|288.64|286.24|288.11|285.71|0
1636110600000|2021-11-05 11:10:00|288.24|285.84|288.9|286.5|289.29|286.89|287.32|284.92|0
1636110900000|2021-11-05 11:15:00|289.03|286.63|289.16|286.76|289.56|287.16|289.03|286.63|0
1636111200000|2021-11-05 11:20:00|289.55|287.15|290.08|287.68|290.08|287.68|289.16|286.76|0
1636111500000|2021-11-05 11:25:00|289.95|287.55|290.61|288.21|290.94|288.54|289.42|287.02|0
1636111800000|2021-11-05 11:30:00|290.74|288.34|289.81|287.41|290.87|288.47|289.42|287.02|0
1636112100000|2021-11-05 11:35:00|289.68|287.28|289.28|286.88|289.68|287.28|289.15|286.75|0
1636112400000|2021-11-05 11:40:00|289.15|286.75|289.09|286.69|289.55|287.15|289.02|286.62|0
1636112700000|2021-11-05 11:45:00|289.02|286.62|289.28|286.88|289.28|286.88|288.89|286.49|0
1636113000000|2021-11-05 11:50:00|289.41|287.01|289.28|286.88|289.67|287.27|289.28|286.88|0
1636113300000|2021-11-05 11:55:00|289.15|286.75|289.01|286.61|289.41|287.01|289.01|286.61|0
1636113600000|2021-11-05 12:00:00|288.88|286.48|289.41|287.01|289.54|287.14|288.75|286.35|0
1636113900000|2021-11-05 12:05:00|289.27|286.87|289.4|287|289.54|287.14|288.88|286.48|0
1636114200000|2021-11-05 12:10:00|289.54|287.14|289.01|286.61|289.54|287.14|288.61|286.21|0
1636114500000|2021-11-05 12:15:00|289.14|286.74|288.74|286.34|289.4|287|288.61|286.21|0
1636114800000|2021-11-05 12:20:00|288.87|286.47|288.48|286.08|289|286.6|288.48|286.08|0
1636115100000|2021-11-05 12:25:00|288.61|286.21|288.61|286.21|288.74|286.34|288.21|285.81|0
1636115400000|2021-11-05 12:30:00|288.67|286.27|284.86|282.46|289.66|287.26|284.73|282.33|0
1636115700000|2021-11-05 12:35:00|284.73|282.33|284.47|282.07|285.87|283.47|281.73|279.33|0
1636116000000|2021-11-05 12:40:00|284.34|281.94|283.81|281.41|284.73|282.33|283.42|281.02|0
1636116300000|2021-11-05 12:45:00|283.94|281.54|283.03|280.63|284.73|282.33|282.89|280.49|0
1636116600000|2021-11-05 12:50:00|282.89|280.49|282.11|279.71|283.55|281.15|282.11|279.71|0
1636116900000|2021-11-05 12:55:00|282.24|279.84|282.76|280.36|283.02|280.62|282.24|279.84|0
1636117200000|2021-11-05 13:00:00|282.63|280.23|282.63|280.23|283.54|281.14|282.24|279.84|0
1636117500000|2021-11-05 13:05:00|282.76|280.36|282.5|280.1|282.89|280.49|282.37|279.97|0
1636117800000|2021-11-05 13:10:00|282.37|279.97|282.1|279.7|283.02|280.62|282.1|279.7|0
1636118100000|2021-11-05 13:15:00|282.23|279.83|281.97|279.57|282.23|279.83|281.71|279.31|0
1636118400000|2021-11-05 13:20:00|281.84|279.44|280.28|277.88|281.84|279.44|280.15|277.75|0
1636118700000|2021-11-05 13:25:00|280.54|278.14|280.54|278.14|280.93|278.53|279.89|277.49|0
1636119000000|2021-11-05 13:30:00|280.67|278.27|278.6|276.2|281.97|279.57|278.47|276.07|0
1636119300000|2021-11-05 13:35:00|278.47|276.07|280.87|278.47|281.25|278.85|277.7|275.3|0
1636119600000|2021-11-05 13:40:00|280.61|278.21|278.69|276.29|280.61|278.21|278.56|276.16|0
1636119900000|2021-11-05 13:45:00|278.43|276.03|280.35|277.95|281.25|278.85|278.31|275.91|0
1636120200000|2021-11-05 13:50:00|279.84|277.44|280.73|278.33|281.12|278.72|279.84|277.44|0
1636120500000|2021-11-05 13:55:00|280.86|278.46|278.94|276.54|280.99|278.59|278.94|276.54|0
1636120800000|2021-11-05 14:00:00|279.07|276.67|277.15|274.75|279.45|277.05|276.9|274.5|0
1636121100000|2021-11-05 14:05:00|276.9|274.5|280.7|278.3|280.83|278.43|276.9|274.5|0
1636121400000|2021-11-05 14:10:00|280.57|278.17|278.94|276.54|281.08|278.68|278.56|276.16|0
1636121700000|2021-11-05 14:15:00|278.69|276.29|279.2|276.8|279.45|277.05|278.18|275.78|0
1636122000000|2021-11-05 14:20:00|279.32|276.92|280.09|277.69|280.09|277.69|279.19|276.79|0
1636122300000|2021-11-05 14:25:00|279.96|277.56|280.73|278.33|281.5|279.1|279.96|277.56|0
1636122600000|2021-11-05 14:30:00|280.6|278.2|280.73|278.33|280.73|278.33|279.57|277.17|0
1636122900000|2021-11-05 14:35:00|280.6|278.2|280.08|277.68|280.73|278.33|279.06|276.66|0
1636123200000|2021-11-05 14:40:00|279.96|277.56|279.57|277.17|280.6|278.2|279.19|276.79|0
1636123500000|2021-11-05 14:45:00|279.44|277.04|279.7|277.3|279.7|277.3|278.8|276.4|0
1636123800000|2021-11-05 14:50:00|279.57|277.17|279.44|277.04|279.82|277.42|279.06|276.66|0
1636124100000|2021-11-05 14:55:00|279.57|277.17|280.08|277.68|280.85|278.45|279.18|276.78|0
1636124400000|2021-11-05 15:00:00|279.95|277.55|280.46|278.06|280.46|278.06|279.31|276.91|0
1636124700000|2021-11-05 15:05:00|280.33|277.93|279.69|277.29|280.33|277.93|279.5|277.1|0
1636125000000|2021-11-05 15:10:00|279.56|277.16|279.94|277.54|279.94|277.54|278.92|276.52|0
1636125300000|2021-11-05 15:15:00|280.07|277.67|280.45|278.05|280.71|278.31|279.81|277.41|0
1636125600000|2021-11-05 15:20:00|280.58|278.18|280.96|278.56|281.22|278.82|280.2|277.8|0
1636125900000|2021-11-05 15:25:00|281.09|278.69|282.5|280.1|282.63|280.23|280.84|278.44|0
1636126200000|2021-11-05 15:30:00|282.63|280.23|281.6|279.2|282.63|280.23|281.09|278.69|0
1636126500000|2021-11-05 15:35:00|281.47|279.07|281.21|278.81|282.37|279.97|280.96|278.56|0
1636126800000|2021-11-05 15:40:00|281.09|278.69|281.98|279.58|282.5|280.1|281.09|278.69|0
1636127100000|2021-11-05 15:45:00|282.24|279.84|280.83|278.43|282.76|280.36|280.31|277.91|0
1636127400000|2021-11-05 15:50:00|280.95|278.55|282.62|280.22|283.14|280.74|280.83|278.43|0
1636127700000|2021-11-05 15:55:00|282.5|280.1|284.04|281.64|284.04|281.64|282.11|279.71|0
1636128000000|2021-11-05 16:00:00|284.3|281.9|282.88|280.48|284.43|282.03|282.49|280.09|0
1636128300000|2021-11-05 16:05:00|282.75|280.35|283.26|280.86|283.91|281.51|282.62|280.22|0
1636128600000|2021-11-05 16:10:00|283.13|280.73|283.65|281.25|284.3|281.9|282.62|280.22|0
1636128900000|2021-11-05 16:15:00|283.52|281.12|283.39|280.99|284.04|281.64|283.13|280.73|0
1636129200000|2021-11-05 16:20:00|283.26|280.86|283.39|280.99|283.52|281.12|282.74|280.34|0
1636129500000|2021-11-05 16:25:00|283.52|281.12|283.06|280.66|285.32|282.92|281.59|279.19|0
1636129800000|2021-11-05 16:30:00|283.18|280.78|282.54|280.14|283.18|280.78|282.41|280.01|0
1636130100000|2021-11-05 16:35:00|282.67|280.27|283.44|281.04|284.47|282.07|282.28|279.88|0
1636130400000|2021-11-05 16:40:00|283.31|280.91|284.6|282.2|284.73|282.33|283.31|280.91|0
1636130700000|2021-11-05 16:45:00|284.73|282.33|285.38|282.98|285.64|283.24|284.73|282.33|0
1636131000000|2021-11-05 16:50:00|285.25|282.85|285.11|282.71|286.28|283.88|284.6|282.2|0
1636131300000|2021-11-05 16:55:00|284.99|282.59|286.15|283.75|286.93|284.53|284.86|282.46|0
1636131600000|2021-11-05 17:00:00|286.02|283.62|285.5|283.1|286.93|284.53|285.24|282.84|0
1636131900000|2021-11-05 17:05:00|285.63|283.23|288.36|285.96|288.36|285.96|285.37|282.97|0
1636132200000|2021-11-05 17:10:00|288.23|285.83|289.67|287.27|290.32|287.92|287.84|285.44|0
1636132500000|2021-11-05 17:15:00|289.8|287.4|290.96|288.56|292.14|289.74|288.24|285.84|0
1636132800000|2021-11-05 17:20:00|290.83|288.43|290.87|288.47|291.09|288.69|288.64|286.24|0
1636133100000|2021-11-05 17:25:00|291|288.6|297.67|295.27|297.67|295.27|291|288.6|0
1636133400000|2021-11-05 17:30:00|297.54|295.14|291.26|288.86|297.67|295.27|291|288.6|0
1636133700000|2021-11-05 17:35:00|291.39|288.99|293.11|290.71|293.5|291.1|291.13|288.73|0
1636134000000|2021-11-05 17:40:00|292.97|290.57|293.37|290.97|293.9|291.5|292.44|290.04|0
1636134300000|2021-11-05 17:45:00|293.24|290.84|293.5|291.1|295.36|292.96|293.1|290.7|0
1636134600000|2021-11-05 17:50:00|293.76|291.36|291.12|288.72|293.9|291.5|290.99|288.59|0
1636134900000|2021-11-05 17:55:00|291.25|288.85|289.67|287.27|292.31|289.91|289.67|287.27|0
1636135200000|2021-11-05 18:00:00|289.94|287.54|289.28|286.88|290.86|288.46|289.15|286.75|0
1636135500000|2021-11-05 18:05:00|289.41|287.01|288.23|285.83|289.41|287.01|287.45|285.05|0
1636135800000|2021-11-05 18:10:00|288.36|285.96|287.45|285.05|288.88|286.48|287.19|284.79|0
1636136100000|2021-11-05 18:15:00|287.58|285.18|286.45|284.05|289.5|287.1|285.13|282.73|0
1636136400000|2021-11-05 18:20:00|286.52|284.12|288.94|286.54|288.94|286.54|286.19|283.79|0
1636136700000|2021-11-05 18:25:00|288.81|286.41|286.71|284.31|289.2|286.8|286.58|284.18|0
1636137000000|2021-11-05 18:30:00|286.58|284.18|286.97|284.57|287.49|285.09|286.45|284.05|0
1636137300000|2021-11-05 18:35:00|286.84|284.44|288.3|285.9|288.95|286.55|286.84|284.44|0
1636137600000|2021-11-05 18:40:00|288.17|285.77|288.42|286.02|289.08|286.68|287.9|285.5|0
1636137900000|2021-11-05 18:45:00|288.55|286.15|288.03|285.63|288.55|286.15|287.38|284.98|0
1636138200000|2021-11-05 18:50:00|287.84|285.44|287.51|285.11|288.68|286.28|287.38|284.98|0
1636138500000|2021-11-05 18:55:00|287.38|284.98|287.9|285.5|288.42|286.02|287.38|284.98|0
1636138800000|2021-11-05 19:00:00|287.64|285.24|290.64|288.24|291.56|289.16|287.51|285.11|0
1636139100000|2021-11-05 19:05:00|290.77|288.37|288.94|286.54|291.43|289.03|288.68|286.28|0
1636139400000|2021-11-05 19:10:00|288.81|286.41|288.15|285.75|289.46|287.06|288.15|285.75|0
1636139700000|2021-11-05 19:15:00|288.28|285.88|288.67|286.27|289.46|287.06|288.15|285.75|0
1636140000000|2021-11-05 19:20:00|288.8|286.4|289.45|287.05|290.24|287.84|288.67|286.27|0
1636140300000|2021-11-05 19:25:00|289.72|287.32|290.11|287.71|291.03|288.63|289.58|287.18|0
1636140600000|2021-11-05 19:30:00|289.84|287.44|287.23|284.83|290.63|288.23|287.23|284.83|0
1636140900000|2021-11-05 19:35:00|287.1|284.7|286.19|283.79|287.1|284.7|285.41|283.01|0
1636141200000|2021-11-05 19:40:00|286.06|283.66|288.66|286.26|289.05|286.65|286.06|283.66|0
1636141500000|2021-11-05 19:45:00|288.79|286.39|289.31|286.91|289.58|287.18|287.1|284.7|0
1636141800000|2021-11-05 19:50:00|289.05|286.65|289.31|286.91|289.7|287.3|287.36|284.96|0
1636142100000|2021-11-05 19:55:00|289.7|287.3|288.92|286.52|290.1|287.7|288.13|285.73|0
1636142400000|2021-11-05 20:00:00|288.66|286.26|289.57|287.17|291.01|288.61|288.66|286.26|0
1636142700000|2021-11-05 20:05:00|289.44|287.04|290.35|287.95|290.75|288.35|289.44|287.04|0
1636143000000|2021-11-05 20:10:00|290.42|288.02|291.66|289.26|291.8|289.4|290.42|288.02|0
1636358700000|2021-11-08 08:05:00|290.69|288.29|291.61|289.21|291.87|289.47|290.69|288.29|0
1636359000000|2021-11-08 08:10:00|291.74|289.34|290.82|288.42|292.13|289.73|290.69|288.29|0
1636359300000|2021-11-08 08:15:00|290.95|288.55|290.82|288.42|290.95|288.55|289.51|287.11|0
1636359600000|2021-11-08 08:20:00|290.95|288.55|291.34|288.94|291.73|289.33|290.95|288.55|0
1636359900000|2021-11-08 08:25:00|291.47|289.07|291.21|288.81|292|289.6|290.94|288.54|0
1636360200000|2021-11-08 08:30:00|291.07|288.67|291.27|288.87|291.6|289.2|290.94|288.54|0
1636360500000|2021-11-08 08:35:00|291.34|288.94|290.94|288.54|291.4|289|290.29|287.89|0
1636360800000|2021-11-08 08:40:00|290.81|288.41|290.15|287.75|291.2|288.8|290.15|287.75|0
1636361100000|2021-11-08 08:45:00|290.02|287.62|290.02|287.62|290.67|288.27|290.02|287.62|0
1636361400000|2021-11-08 08:50:00|289.89|287.49|288.97|286.57|290.15|287.75|288.97|286.57|0
1636361700000|2021-11-08 08:55:00|288.71|286.31|288.97|286.57|289.36|286.96|288.52|286.12|0
1636362000000|2021-11-08 09:00:00|288.84|286.44|287.79|285.39|289.23|286.83|287.4|285|0
1636362300000|2021-11-08 09:05:00|287.92|285.52|288.31|285.91|288.57|286.17|287.92|285.52|0
1636362600000|2021-11-08 09:10:00|288.44|286.04|287.4|285|288.44|286.04|287.27|284.87|0
1636362900000|2021-11-08 09:15:00|287.27|284.87|287.53|285.13|287.92|285.52|287.27|284.87|0
1636363200000|2021-11-08 09:20:00|287.4|285|287|284.6|287.4|285|287|284.6|0
1636363500000|2021-11-08 09:25:00|286.87|284.47|287.26|284.86|287.26|284.86|286.87|284.47|0
1636363800000|2021-11-08 09:30:00|287.39|284.99|287.2|284.8|287.39|284.99|286.81|284.41|0
1636364100000|2021-11-08 09:35:00|287.26|284.86|286.66|284.26|287.39|284.99|286.66|284.26|0
1636364400000|2021-11-08 09:40:00|286.79|284.39|287.18|284.78|287.31|284.91|286.79|284.39|0
1636364700000|2021-11-08 09:45:00|287.05|284.65|287.05|284.65|287.44|285.04|286.92|284.52|0
1636365000000|2021-11-08 09:50:00|287.18|284.78|287.31|284.91|287.57|285.17|287.05|284.65|0
1636365300000|2021-11-08 09:55:00|287.18|284.78|287.31|284.91|287.57|285.17|286.92|284.52|0
1636365600000|2021-11-08 10:00:00|287.44|285.04|287.44|285.04|287.57|285.17|287.18|284.78|0
1636365900000|2021-11-08 10:05:00|287.3|284.9|287.82|285.42|287.96|285.56|287.3|284.9|0
1636366200000|2021-11-08 10:10:00|287.96|285.56|287.69|285.29|288.09|285.69|287.56|285.16|0
1636366500000|2021-11-08 10:15:00|287.56|285.16|287.17|284.77|287.69|285.29|287.17|284.77|0
1636366800000|2021-11-08 10:20:00|287.04|284.64|286.91|284.51|287.43|285.03|286.91|284.51|0
1636367100000|2021-11-08 10:25:00|287.04|284.64|286.12|283.72|287.04|284.64|285.99|283.59|0
1636367400000|2021-11-08 10:30:00|286.25|283.85|286.38|283.98|286.51|284.11|286.12|283.72|0
1636367700000|2021-11-08 10:35:00|286.51|284.11|285.86|283.46|286.51|284.11|285.73|283.33|0
1636368000000|2021-11-08 10:40:00|285.8|283.4|286.64|284.24|286.64|284.24|285.73|283.33|0
1636368300000|2021-11-08 10:45:00|286.51|284.11|287.29|284.89|287.29|284.89|286.44|284.04|0
1636368600000|2021-11-08 10:50:00|287.16|284.76|286.89|284.49|287.29|284.89|286.89|284.49|0
1636368900000|2021-11-08 10:55:00|287.02|284.62|286.63|284.23|287.02|284.62|286.5|284.1|0
1636369200000|2021-11-08 11:00:00|286.5|284.1|286.5|284.1|286.5|284.1|286.31|283.91|0
1636369500000|2021-11-08 11:05:00|286.37|283.97|286.37|283.97|286.5|284.1|286.11|283.71|0
1636369800000|2021-11-08 11:10:00|286.5|284.1|286.76|284.36|286.89|284.49|286.37|283.97|0
1636370100000|2021-11-08 11:15:00|286.63|284.23|286.49|284.09|286.76|284.36|286.23|283.83|0
1636370400000|2021-11-08 11:20:00|286.36|283.96|286.95|284.55|287.01|284.61|286.1|283.7|0
1636370700000|2021-11-08 11:25:00|286.88|284.48|286.36|283.96|286.88|284.48|286.23|283.83|0
1636371000000|2021-11-08 11:30:00|286.23|283.83|285.63|283.23|286.49|284.09|285.63|283.23|0
1636371300000|2021-11-08 11:35:00|285.5|283.1|285.37|282.97|285.63|283.23|285.11|282.71|0
1636371600000|2021-11-08 11:40:00|285.24|282.84|285.11|282.71|285.37|282.97|284.98|282.58|0
1636371900000|2021-11-08 11:45:00|284.98|282.58|285.24|282.84|285.37|282.97|284.98|282.58|0
1636372200000|2021-11-08 11:50:00|285.17|282.77|285.24|282.84|285.37|282.97|284.98|282.58|0
1636372500000|2021-11-08 11:55:00|285.23|282.83|285.36|282.96|285.36|282.96|285.1|282.7|0
1636372800000|2021-11-08 12:00:00|285.23|282.83|285.88|283.48|286.54|284.14|285.23|282.83|0
1636373100000|2021-11-08 12:05:00|285.75|283.35|286.27|283.87|286.27|283.87|285.75|283.35|0
1636373400000|2021-11-08 12:10:00|286.4|284|285.75|283.35|286.4|284|285.75|283.35|0
1636373700000|2021-11-08 12:15:00|285.62|283.22|285.62|283.22|285.62|283.22|285.36|282.96|0
1636374000000|2021-11-08 12:20:00|285.49|283.09|285.87|283.47|285.87|283.47|285.48|283.08|0
1636374300000|2021-11-08 12:25:00|285.74|283.34|285.74|283.34|286|283.6|285.61|283.21|0
1636374600000|2021-11-08 12:30:00|285.35|282.95|285.61|283.21|285.74|283.34|285.09|282.69|0
1636374900000|2021-11-08 12:35:00|285.48|283.08|285.48|283.08|285.48|283.08|285.22|282.82|0
1636375200000|2021-11-08 12:40:00|285.35|282.95|285.93|283.53|286.13|283.73|285.35|282.95|0
1636375500000|2021-11-08 12:45:00|286|283.6|286.26|283.86|286.52|284.12|285.87|283.47|0
1636375800000|2021-11-08 12:50:00|286.39|283.99|286.25|283.85|286.52|284.12|286.12|283.72|0
1636376100000|2021-11-08 12:55:00|286.19|283.79|286.25|283.85|286.64|284.24|286.19|283.79|0
1636376400000|2021-11-08 13:00:00|286.19|283.79|285.73|283.33|286.25|283.85|285.73|283.33|0
1636376700000|2021-11-08 13:05:00|285.86|283.46|285.21|282.81|285.99|283.59|284.82|282.42|0
1636377000000|2021-11-08 13:10:00|285.08|282.68|284.94|282.54|285.47|283.07|284.94|282.54|0
1636377300000|2021-11-08 13:15:00|284.81|282.41|284.94|282.54|285.07|282.67|284.81|282.41|0
1636377600000|2021-11-08 13:20:00|284.81|282.41|284.42|282.02|284.94|282.54|284.29|281.89|0
1636377900000|2021-11-08 13:25:00|284.29|281.89|284.03|281.63|284.42|282.02|283.77|281.37|0
1636378200000|2021-11-08 13:30:00|283.9|281.5|284.03|281.63|284.42|282.02|283.9|281.5|0
1636378500000|2021-11-08 13:35:00|284.16|281.76|283.38|280.98|284.16|281.76|283.25|280.85|0
1636378800000|2021-11-08 13:40:00|283.25|280.85|283.12|280.72|283.77|281.37|282.99|280.59|0
1636379100000|2021-11-08 13:45:00|283.25|280.85|283.24|280.84|283.38|280.98|282.99|280.59|0
1636379400000|2021-11-08 13:50:00|283.12|280.72|282.85|280.45|283.12|280.72|282.73|280.33|0
1636379700000|2021-11-08 13:55:00|282.73|280.33|282.21|279.81|282.73|280.33|282.21|279.81|0
1636380000000|2021-11-08 14:00:00|282.34|279.94|282.46|280.06|282.72|280.32|282.08|279.68|0
1636380300000|2021-11-08 14:05:00|282.33|279.93|282.2|279.8|282.59|280.19|282.07|279.67|0
1636380600000|2021-11-08 14:10:00|282.07|279.67|281.04|278.64|282.2|279.8|281.04|278.64|0
1636380900000|2021-11-08 14:15:00|281.17|278.77|281.3|278.9|281.81|279.41|281.04|278.64|0
1636381200000|2021-11-08 14:20:00|281.17|278.77|280.14|277.74|281.42|279.02|280.01|277.61|0
1636381500000|2021-11-08 14:25:00|280.26|277.86|281.16|278.76|281.29|278.89|280.26|277.86|0
1636381800000|2021-11-08 14:30:00|281.29|278.89|281.07|278.67|282.07|279.67|280|277.6|0
1636382100000|2021-11-08 14:35:00|281.33|278.93|285.32|282.92|285.58|283.18|280.22|277.82|0
1636382400000|2021-11-08 14:40:00|285.19|282.79|284.28|281.88|285.32|282.92|283.26|280.86|0
1636382700000|2021-11-08 14:45:00|284.03|281.63|284.02|281.62|285.7|283.3|283.64|281.24|0
1636383000000|2021-11-08 14:50:00|283.77|281.37|284.8|282.4|285.57|283.17|283.25|280.85|0
1636383300000|2021-11-08 14:55:00|284.93|282.53|284.79|282.39|286.99|284.59|284.79|282.39|0
1636383600000|2021-11-08 15:00:00|284.67|282.27|287.64|285.24|287.77|285.37|284.54|282.14|0
1636383900000|2021-11-08 15:05:00|287.51|285.11|286.99|284.59|287.64|285.24|285.96|283.56|0
1636384200000|2021-11-08 15:10:00|287.12|284.72|285.43|283.03|287.12|284.72|284.92|282.52|0
1636384500000|2021-11-08 15:15:00|285.56|283.16|284.27|281.87|285.56|283.16|283.89|281.49|0
1636384800000|2021-11-08 15:20:00|284.14|281.74|284.01|281.61|284.14|281.74|283.24|280.84|0
1636385100000|2021-11-08 15:25:00|284.14|281.74|285.04|282.64|285.04|282.64|283.11|280.71|0
1636385400000|2021-11-08 15:30:00|284.91|282.51|284.52|282.12|285.82|283.42|283.49|281.09|0
1636385700000|2021-11-08 15:35:00|284.39|281.99|286.33|283.93|286.46|284.06|283.75|281.35|0
1636386000000|2021-11-08 15:40:00|286.2|283.8|287.11|284.71|288.93|286.53|285.81|283.41|0
1636386300000|2021-11-08 15:45:00|287.24|284.84|284.65|282.25|287.37|284.97|284.65|282.25|0
1636386600000|2021-11-08 15:50:00|284.78|282.38|285.81|283.41|286.07|283.67|284.78|282.38|0
1636386900000|2021-11-08 15:55:00|285.94|283.54|286.84|284.44|286.97|284.57|285.81|283.41|0
1636387200000|2021-11-08 16:00:00|286.71|284.31|286.19|283.79|287.49|285.09|285.67|283.27|0
1636387500000|2021-11-08 16:05:00|286.32|283.92|287.49|285.09|288.4|286|286.32|283.92|0
1636387800000|2021-11-08 16:10:00|287.62|285.22|288.52|286.12|288.66|286.26|287.23|284.83|0
1636388100000|2021-11-08 16:15:00|288.39|285.99|287.43|285.03|288.91|286.51|286.7|284.3|0
1636388400000|2021-11-08 16:20:00|287.56|285.16|287.43|285.03|287.95|285.55|286.65|284.25|0
1636388700000|2021-11-08 16:25:00|287.3|284.9|285.51|283.11|287.3|284.9|284.99|282.59|0
1636389000000|2021-11-08 16:30:00|286.24|283.84|286.75|284.35|287.14|284.74|285.59|283.19|0
1636389300000|2021-11-08 16:35:00|286.62|284.22|287.53|285.13|287.79|285.39|286.1|283.7|0
1636389600000|2021-11-08 16:40:00|287.4|285|288.18|285.78|288.18|285.78|287.27|284.87|0
1636389900000|2021-11-08 16:45:00|288.31|285.91|288.56|286.16|288.56|286.16|287.53|285.13|0
1636390200000|2021-11-08 16:50:00|288.43|286.03|288.56|286.16|289.47|287.07|288.3|285.9|0
1636390500000|2021-11-08 16:55:00|288.69|286.29|289.21|286.81|289.86|287.46|288.69|286.29|0
1636390800000|2021-11-08 17:00:00|289.47|287.07|291.43|289.03|291.43|289.03|288.82|286.42|0
1636391100000|2021-11-08 17:05:00|291.17|288.77|292|289.6|292.39|289.99|289.11|286.71|0
1636391400000|2021-11-08 17:10:00|291.87|289.47|292.65|290.25|292.65|290.25|291.35|288.95|0
1636391700000|2021-11-08 17:15:00|292.52|290.12|291.55|289.15|293.97|291.57|291.16|288.76|0
1636392000000|2021-11-08 17:20:00|291.42|289.02|291.54|289.14|292.07|289.67|291.03|288.63|0
1636392300000|2021-11-08 17:25:00|291.41|289.01|291.54|289.14|291.8|289.4|291.02|288.62|0
1636392600000|2021-11-08 17:30:00|291.41|289.01|290.76|288.36|292.46|290.06|290.5|288.1|0
1636392900000|2021-11-08 17:35:00|290.63|288.23|292.45|290.05|292.45|290.05|290.63|288.23|0
1636393200000|2021-11-08 17:40:00|292.58|290.18|291.54|289.14|292.58|290.18|291.28|288.88|0
1636393500000|2021-11-08 17:45:00|291.41|289.01|291.8|289.4|292.06|289.66|290.89|288.49|0
1636393800000|2021-11-08 17:50:00|291.93|289.53|292.32|289.92|292.58|290.18|291.8|289.4|0
1636394100000|2021-11-08 17:55:00|292.19|289.79|291.4|289|293.36|290.96|291.4|289|0
1636394400000|2021-11-08 18:00:00|291.27|288.87|291.79|289.39|292.18|289.78|291.27|288.87|0
1636394700000|2021-11-08 18:05:00|291.53|289.13|291.79|289.39|291.92|289.52|291.14|288.74|0
1636395000000|2021-11-08 18:10:00|291.66|289.26|290.61|288.21|292.05|289.65|289.84|287.44|0
1636395300000|2021-11-08 18:15:00|290.74|288.34|290.35|287.95|291.26|288.86|290.22|287.82|0
1636395600000|2021-11-08 18:20:00|290.22|287.82|289.83|287.43|290.35|287.95|289.57|287.17|0
1636395900000|2021-11-08 18:25:00|289.7|287.3|290.09|287.69|290.22|287.82|289.44|287.04|0
1636396200000|2021-11-08 18:30:00|290.22|287.82|290.87|288.47|290.87|288.47|289.7|287.3|0
1636396500000|2021-11-08 18:35:00|290.74|288.34|290.34|287.94|291.13|288.73|290.09|287.69|0
1636396800000|2021-11-08 18:40:00|290.47|288.07|289.95|287.55|290.6|288.2|289.82|287.42|0
1636397100000|2021-11-08 18:45:00|290.08|287.68|289.82|287.42|290.47|288.07|289.43|287.03|0
1636397400000|2021-11-08 18:50:00|289.95|287.55|289.3|286.9|289.95|287.55|289.17|286.77|0
1636397700000|2021-11-08 18:55:00|289.43|287.03|289.17|286.77|289.43|287.03|288.78|286.38|0
1636398000000|2021-11-08 19:00:00|289.3|286.9|288|285.6|289.3|286.9|287.87|285.47|0
1636398300000|2021-11-08 19:05:00|288.13|285.73|287.87|285.47|288.52|286.12|287.48|285.08|0
1636398600000|2021-11-08 19:10:00|287.74|285.34|288.52|286.12|288.65|286.25|287.74|285.34|0
1636398900000|2021-11-08 19:15:00|288.39|285.99|287.55|285.15|288.52|286.12|287.09|284.69|0
1636399200000|2021-11-08 19:20:00|287.35|284.95|288.9|286.5|289.42|287.02|287.35|284.95|0
1636399500000|2021-11-08 19:25:00|288.97|286.57|289.55|287.15|289.81|287.41|288.97|286.57|0
1636399800000|2021-11-08 19:30:00|289.68|287.28|288.38|285.98|289.68|287.28|287.73|285.33|0
1636400100000|2021-11-08 19:35:00|288.51|286.11|288.38|285.98|288.9|286.5|288.38|285.98|0
1636400400000|2021-11-08 19:40:00|288.25|285.85|287.86|285.46|288.51|286.11|287.73|285.33|0
1636400700000|2021-11-08 19:45:00|287.99|285.59|287.86|285.46|288.11|285.71|287.34|284.94|0
1636401000000|2021-11-08 19:50:00|287.73|285.33|288.37|285.97|288.37|285.97|287.6|285.2|0
1636401300000|2021-11-08 19:55:00|288.24|285.84|286.95|284.55|288.37|285.97|286.95|284.55|0
1636401600000|2021-11-08 20:00:00|287.08|284.68|287.2|284.8|287.85|285.45|286.95|284.55|0
1636401900000|2021-11-08 20:05:00|287.08|284.68|286.25|283.85|290.06|287.66|286.13|283.73|0
1636402200000|2021-11-08 20:10:00|286.38|283.98|286.51|284.11|287.42|285.02|286.13|283.73|0
1636402500000|2021-11-08 20:15:00|286.38|283.98|286.64|284.24|287.03|284.63|286.25|283.85|0
1636402800000|2021-11-08 20:20:00|286.51|284.11|286.77|284.37|286.9|284.5|285.73|283.33|0
1636403100000|2021-11-08 20:25:00|286.64|284.24|287.54|285.14|288.45|286.05|286.57|284.17|0
1636403400000|2021-11-08 20:30:00|287.61|285.21|287.15|284.75|288.06|285.66|286.89|284.49|0
1636403700000|2021-11-08 20:35:00|287.28|284.88|286.76|284.36|287.41|285.01|286.37|283.97|0
1636404000000|2021-11-08 20:40:00|286.89|284.49|288.96|286.56|288.96|286.56|286.89|284.49|0
1636404300000|2021-11-08 20:45:00|288.83|286.43|290.26|287.86|290.39|287.99|288.83|286.43|0
1636404600000|2021-11-08 20:50:00|289.09|286.69|287.27|284.87|289.35|286.95|286.75|284.35|0
1636404900000|2021-11-08 20:55:00|287.14|284.74|288.31|285.91|288.7|286.3|287.14|284.74|0
1636405200000|2021-11-08 21:00:00|290|287.6|290.39|287.99|290.91|288.51|288.05|285.65|0
1636405500000|2021-11-08 21:05:00|290.13|287.73|289.86|287.46|290.39|287.99|289.73|287.33|0
1636405800000|2021-11-08 21:10:00|289.8|287.4|289.08|286.68|290.12|287.72|288.82|286.42|0
1636406100000|2021-11-08 21:15:00|289.8|287|290.45|287.65|290.45|287.65|289.67|286.87|0
1636406400000|2021-11-08 21:20:00|290.58|287.78|290.19|287.39|290.58|287.78|290.06|287.26|0
1636406700000|2021-11-08 21:25:00|290.32|287.52|290.45|287.65|290.45|287.65|289.93|287.13|0
1636407000000|2021-11-08 21:30:00|290.32|287.52|290.05|287.25|290.45|287.65|289.66|286.86|0
1636407300000|2021-11-08 21:35:00|290.18|287.38|290.31|287.51|290.44|287.64|290.12|287.32|0
1636407600000|2021-11-08 21:40:00|290.18|287.38|289.92|287.12|290.18|287.38|289.66|286.86|0
1636407900000|2021-11-08 21:45:00|289.79|286.99|290.05|287.25|290.18|287.38|289.66|286.86|0
1636408200000|2021-11-08 21:50:00|289.92|287.12|289.53|286.73|289.92|287.12|289.4|286.6|0
1636408500000|2021-11-08 21:55:00|289.66|286.86|289.72|286.92|289.92|287.12|289.39|286.59|0
1636408800000|2021-11-08 22:00:00|289.78|286.98|289.8|287|289.8|287|289.75|286.95|0
1636409100000|2021-11-08 22:05:00|289.82|287.02|290.01|287.21|290.03|287.23|289.65|286.85|0
1636409400000|2021-11-08 22:10:00|290.03|287.23|290.03|287.23|290.03|287.23|289.97|287.17|0
1636410000000|2021-11-08 22:20:00|290.06|287.26|290.02|287.22|290.06|287.26|290.02|287.22|0
1636410300000|2021-11-08 22:25:00|290.01|287.21|290.22|287.42|290.22|287.42|289.99|287.19|0
1636410600000|2021-11-08 22:30:00|290.23|287.43|290.1|287.3|290.23|287.43|290.1|287.3|0
1636410900000|2021-11-08 22:35:00|290.06|287.26|290.15|287.35|290.17|287.37|290.06|287.26|0
1636411200000|2021-11-08 22:40:00|290.13|287.33|290.11|287.31|290.17|287.37|290.11|287.31|0
1636411500000|2021-11-08 22:45:00|290.13|287.33|290.07|287.27|290.15|287.35|290.07|287.27|0
1636411800000|2021-11-08 22:50:00|290.13|287.33|290.36|287.56|290.36|287.56|290.13|287.33|0
1636412100000|2021-11-08 22:55:00|290.26|287.46|290.26|287.46|290.39|287.59|290.26|287.46|0
1636412400000|2021-11-08 23:00:00|290.09|287.29|290.15|287.35|290.67|287.87|289.63|286.83|0
1636412700000|2021-11-08 23:05:00|290.28|287.48|290.15|287.35|290.41|287.61|290.15|287.35|0
1636413000000|2021-11-08 23:10:00|290.09|287.29|291.06|288.26|291.19|288.39|290.02|287.22|0
1636413300000|2021-11-08 23:15:00|290.93|288.13|291.84|289.04|291.84|289.04|290.8|288|0
1636413600000|2021-11-08 23:20:00|291.71|288.91|291.58|288.78|291.84|289.04|291.45|288.65|0
1636413900000|2021-11-08 23:25:00|291.45|288.65|290.66|287.86|291.45|288.65|290.53|287.73|0
1636414200000|2021-11-08 23:30:00|290.53|287.73|290.66|287.86|291.05|288.25|290.53|287.73|0
1636414500000|2021-11-08 23:35:00|290.79|287.99|290.79|287.99|290.92|288.12|290.4|287.6|0
1636414800000|2021-11-08 23:40:00|290.66|287.86|290.39|287.59|290.66|287.86|290.13|287.33|0
1636415100000|2021-11-08 23:45:00|290.53|287.73|290.92|288.12|290.92|288.12|289.87|287.07|0
1636415400000|2021-11-08 23:50:00|290.91|288.11|291.31|288.51|291.44|288.64|290.78|287.98|0
1636415700000|2021-11-08 23:55:00|291.44|288.64|291.37|288.57|291.57|288.77|290.91|288.11|0
1636416000000|2021-11-09 00:00:00|291.3|288.5|291.43|288.63|291.96|289.16|291.04|288.24|0
1636416300000|2021-11-09 00:05:00|291.3|288.5|291.04|288.24|291.37|288.57|290.65|287.85|0
1636416600000|2021-11-09 00:10:00|290.98|288.18|291.76|288.96|291.76|288.96|290.91|288.11|0
1636416900000|2021-11-09 00:15:00|291.82|289.02|293.13|290.33|293.13|290.33|291.82|289.02|0
1636417200000|2021-11-09 00:20:00|293|290.2|292.54|289.74|293|290.2|292.47|289.67|0
1636417500000|2021-11-09 00:25:00|292.6|289.8|293.91|291.11|294.05|291.25|292.6|289.8|0
1636417800000|2021-11-09 00:30:00|293.78|290.98|294.31|291.51|294.44|291.64|293.52|290.72|0
1636418100000|2021-11-09 00:35:00|294.24|291.44|294.17|291.37|294.57|291.77|293.65|290.85|0
1636418400000|2021-11-09 00:40:00|293.91|291.11|294.17|291.37|294.3|291.5|293.78|290.98|0
1636418700000|2021-11-09 00:45:00|294.04|291.24|293.91|291.11|294.3|291.5|293.91|291.11|0
1636419000000|2021-11-09 00:50:00|294.04|291.24|294.17|291.37|294.43|291.63|294.04|291.24|0
1636419300000|2021-11-09 00:55:00|294.3|291.5|294.56|291.76|294.96|292.16|294.3|291.5|0
1636419600000|2021-11-09 01:00:00|294.69|291.89|294.95|292.15|295.09|292.29|294.3|291.5|0
1636419900000|2021-11-09 01:05:00|294.82|292.02|294.82|292.02|295.09|292.29|294.69|291.89|0
1636420200000|2021-11-09 01:10:00|294.69|291.89|294.29|291.49|294.82|292.02|294.29|291.49|0
1636420500000|2021-11-09 01:15:00|294.16|291.36|294.03|291.23|294.42|291.62|293.89|291.09|0
1636420800000|2021-11-09 01:20:00|293.89|291.09|294.02|291.22|294.42|291.62|293.89|291.09|0
1636421100000|2021-11-09 01:25:00|294.15|291.35|294.42|291.62|294.55|291.75|294.15|291.35|0
1636421400000|2021-11-09 01:30:00|294.55|291.75|295.01|292.21|295.21|292.41|294.42|291.62|0
1636421700000|2021-11-09 01:35:00|294.94|292.14|294.81|292.01|295.6|292.8|294.68|291.88|0
1636422000000|2021-11-09 01:40:00|294.74|291.94|295.07|292.27|295.2|292.4|294.68|291.88|0
1636422300000|2021-11-09 01:45:00|295.2|292.4|294.8|292|295.33|292.53|294.54|291.74|0
1636422600000|2021-11-09 01:50:00|294.94|292.14|294.54|291.74|294.94|292.14|294.41|291.61|0
1636422900000|2021-11-09 01:55:00|294.67|291.87|294.8|292|295.33|292.53|294.41|291.61|0
1636423200000|2021-11-09 02:00:00|294.67|291.87|294.21|291.41|294.93|292.13|294.01|291.21|0
1636423500000|2021-11-09 02:05:00|294.27|291.47|294.14|291.34|294.27|291.47|294.01|291.21|0
1636423800000|2021-11-09 02:10:00|294.07|291.27|293.48|290.68|294.07|291.27|293.22|290.42|0
1636424100000|2021-11-09 02:15:00|293.35|290.55|293.21|290.41|293.61|290.81|293.21|290.41|0
1636424400000|2021-11-09 02:20:00|293.35|290.55|293.34|290.54|293.48|290.68|293.21|290.41|0
1636424700000|2021-11-09 02:25:00|293.47|290.67|293.47|290.67|293.61|290.81|293.34|290.54|0
1636425000000|2021-11-09 02:30:00|293.6|290.8|293.6|290.8|293.87|291.07|293.6|290.8|0
1636425300000|2021-11-09 02:35:00|293.73|290.93|293.47|290.67|293.73|290.93|293.34|290.54|0
1636425600000|2021-11-09 02:40:00|293.41|290.61|293.47|290.67|293.6|290.8|293.21|290.41|0
1636425900000|2021-11-09 02:45:00|293.34|290.54|293.2|290.4|293.47|290.67|293.07|290.27|0
1636426200000|2021-11-09 02:50:00|293.07|290.27|292.94|290.14|293.2|290.4|292.94|290.14|0
1636426500000|2021-11-09 02:55:00|293.07|290.27|293.33|290.53|293.33|290.53|292.94|290.14|0
1636426800000|2021-11-09 03:00:00|293.27|290.47|293.59|290.79|293.72|290.92|293.27|290.47|0
1636427100000|2021-11-09 03:05:00|293.72|290.92|293.33|290.53|293.85|291.05|293.33|290.53|0
1636427400000|2021-11-09 03:10:00|293.19|290.39|293.59|290.79|293.59|290.79|293.06|290.26|0
1636427700000|2021-11-09 03:15:00|293.66|290.86|293.58|290.78|293.72|290.92|293.45|290.65|0
1636428000000|2021-11-09 03:20:00|293.45|290.65|293.45|290.65|293.72|290.92|293.45|290.65|0
1636428300000|2021-11-09 03:25:00|293.32|290.52|293.45|290.65|293.52|290.72|293.32|290.52|0
1636428600000|2021-11-09 03:30:00|293.32|290.52|295.15|292.35|295.29|292.49|293.32|290.52|0
1636428900000|2021-11-09 03:35:00|295.29|292.49|295.68|292.88|296.07|293.27|295.29|292.49|0
1636429200000|2021-11-09 03:40:00|295.81|293.01|295.81|293.01|295.81|293.01|295.55|292.75|0
1636429500000|2021-11-09 03:45:00|295.68|292.88|296.33|293.53|296.47|293.67|295.68|292.88|0
1636429800000|2021-11-09 03:50:00|296.46|293.66|296.99|294.19|296.99|294.19|296.33|293.53|0
1636430100000|2021-11-09 03:55:00|296.86|294.06|296.46|293.66|297.12|294.32|296.46|293.66|0
1636430400000|2021-11-09 04:00:00|296.4|293.6|296.13|293.33|296.46|293.66|296.06|293.26|0
1636430700000|2021-11-09 04:05:00|296.06|293.26|296.06|293.26|296.19|293.39|296.06|293.26|0
1636431000000|2021-11-09 04:10:00|296.19|293.39|296.32|293.52|296.32|293.52|296|293.2|0
1636431300000|2021-11-09 04:15:00|296.45|293.65|296.58|293.78|296.59|293.79|296.32|293.52|0
1636431600000|2021-11-09 04:20:00|296.72|293.92|296.45|293.65|296.85|294.05|296.45|293.65|0
1636431900000|2021-11-09 04:25:00|296.58|293.78|296.19|293.39|296.58|293.78|296.19|293.39|0
1636432200000|2021-11-09 04:30:00|296.32|293.52|295.79|292.99|296.32|293.52|295.79|292.99|0
1636432500000|2021-11-09 04:35:00|295.92|293.12|295.79|292.99|295.99|293.19|295.66|292.86|0
1636432800000|2021-11-09 04:40:00|295.92|293.12|295.92|293.12|296.05|293.25|295.78|292.98|0
1636433100000|2021-11-09 04:45:00|296.05|293.25|296.18|293.38|296.31|293.51|295.91|293.11|0
1636433400000|2021-11-09 04:50:00|296.25|293.45|296.31|293.51|296.31|293.51|296.18|293.38|0
1636433700000|2021-11-09 04:55:00|296.44|293.64|296.17|293.37|296.57|293.77|296.17|293.37|0
1636434000000|2021-11-09 05:00:00|296.04|293.24|296.04|293.24|296.04|293.24|295.65|292.85|0
1636434300000|2021-11-09 05:05:00|295.91|293.11|295.77|292.97|296.04|293.24|295.64|292.84|0
1636434600000|2021-11-09 05:10:00|295.64|292.84|295.9|293.1|295.91|293.11|295.64|292.84|0
1636434900000|2021-11-09 05:15:00|295.84|293.04|295.51|292.71|295.9|293.1|295.38|292.58|0
1636435200000|2021-11-09 05:20:00|295.44|292.64|295.24|292.44|295.51|292.71|295.24|292.44|0
1636435500000|2021-11-09 05:25:00|295.18|292.38|294.98|292.18|295.37|292.57|294.58|291.78|0
1636435800000|2021-11-09 05:30:00|294.92|292.12|295.11|292.31|295.11|292.31|294.85|292.05|0
1636436100000|2021-11-09 05:35:00|295.18|292.38|294.32|291.52|295.18|292.38|294.32|291.52|0
1636436400000|2021-11-09 05:40:00|294.06|291.26|293.79|290.99|294.19|291.39|293.66|290.86|0
1636436700000|2021-11-09 05:45:00|293.66|290.86|293.14|290.34|293.79|290.99|293.01|290.21|0
1636437000000|2021-11-09 05:50:00|293.27|290.47|293.4|290.6|293.4|290.6|293.13|290.33|0
1636437300000|2021-11-09 05:55:00|293.26|290.46|293.26|290.46|293.66|290.86|293.13|290.33|0
1636437600000|2021-11-09 06:00:00|293|290.2|292.61|289.81|293|290.2|292.48|289.68|0
1636437900000|2021-11-09 06:05:00|292.67|289.87|292.74|289.94|292.87|290.07|292.67|289.87|0
1636438200000|2021-11-09 06:10:00|292.8|290|292.86|290.06|293.06|290.26|292.73|289.93|0
1636438500000|2021-11-09 06:15:00|292.99|290.19|292.99|290.19|293.26|290.46|292.99|290.19|0
1636438800000|2021-11-09 06:20:00|292.86|290.06|293.51|290.71|293.51|290.71|292.73|289.93|0
1636439100000|2021-11-09 06:25:00|293.65|290.85|293.51|290.71|293.65|290.85|293.25|290.45|0
1636439400000|2021-11-09 06:30:00|293.38|290.58|292.86|290.06|293.38|290.58|292.86|290.06|0
1636439700000|2021-11-09 06:35:00|292.79|289.99|293.05|290.25|293.12|290.32|292.59|289.79|0
1636440000000|2021-11-09 06:40:00|292.99|290.19|293.38|290.58|293.38|290.58|292.98|290.18|0
1636440300000|2021-11-09 06:45:00|291.93|289.13|293.24|290.44|293.38|290.58|291.8|289|0
1636440600000|2021-11-09 06:50:00|293.18|290.38|293.11|290.31|293.31|290.51|292.98|290.18|0
1636440900000|2021-11-09 06:55:00|293.05|290.25|293.11|290.31|293.24|290.44|292.98|290.18|0
1636441200000|2021-11-09 07:00:00|292.98|290.18|293.37|290.57|293.37|290.57|292.85|290.05|0
1636441500000|2021-11-09 07:05:00|293.31|290.51|293.24|290.44|293.63|290.83|293.1|290.3|0
1636441800000|2021-11-09 07:10:00|293.23|290.43|293.23|290.43|293.37|290.57|292.97|290.17|0
1636442100000|2021-11-09 07:15:00|293.1|290.3|292.84|290.04|293.36|290.56|292.71|289.91|0
1636442400000|2021-11-09 07:20:00|292.97|290.17|292.38|289.58|292.97|290.17|292.18|289.38|0
1636442700000|2021-11-09 07:25:00|292.31|289.51|292.57|289.77|292.97|290.17|292.31|289.51|0
1636443000000|2021-11-09 07:30:00|292.7|289.9|292.7|289.9|292.83|290.03|292.44|289.64|0
1636443300000|2021-11-09 07:35:00|292.64|289.84|293.16|290.36|293.16|290.36|292.64|289.84|0
1636443600000|2021-11-09 07:40:00|293.22|290.42|293.42|290.62|293.61|290.81|293.09|290.29|0
1636443900000|2021-11-09 07:45:00|293.35|290.55|294.07|291.27|294.07|291.27|293.22|290.42|0
1636444200000|2021-11-09 07:50:00|294.01|291.21|293.74|290.94|294.14|291.34|293.74|290.94|0
1636444500000|2021-11-09 07:55:00|293.87|291.07|293.74|290.94|294.07|291.27|293.74|290.94|0
1636444800000|2021-11-09 08:00:00|293.87|291.07|293.68|290.88|294.13|291.33|291.58|288.78|0
1636445100000|2021-11-09 08:05:00|293.48|291.08|291.9|289.5|293.48|291.08|291.64|289.24|0
1636445400000|2021-11-09 08:10:00|292.04|289.64|290.47|288.07|292.17|289.77|290.21|287.81|0
1636445700000|2021-11-09 08:15:00|290.34|287.94|290.4|288|290.73|288.33|290.21|287.81|0
1636446000000|2021-11-09 08:20:00|290.47|288.07|289.81|287.41|290.47|288.07|289.42|287.02|0
1636446300000|2021-11-09 08:25:00|289.94|287.54|290.59|288.19|290.72|288.32|289.81|287.41|0
1636446600000|2021-11-09 08:30:00|290.46|288.06|289.03|286.63|290.46|288.06|289.03|286.63|0
1636446900000|2021-11-09 08:35:00|288.9|286.5|289.29|286.89|289.29|286.89|288.64|286.24|0
1636447200000|2021-11-09 08:40:00|289.16|286.76|288.77|286.37|289.42|287.02|288.51|286.11|0
1636447500000|2021-11-09 08:45:00|288.9|286.5|288.37|285.97|289.15|286.75|288.37|285.97|0
1636447800000|2021-11-09 08:50:00|288.5|286.1|288.24|285.84|288.63|286.23|288.24|285.84|0
1636448100000|2021-11-09 08:55:00|288.31|285.91|288.63|286.23|288.89|286.49|287.98|285.58|0
1636448400000|2021-11-09 09:00:00|288.76|286.36|289.15|286.75|289.28|286.88|288.63|286.23|0
1636448700000|2021-11-09 09:05:00|289.21|286.81|289.47|287.07|289.67|287.27|289.21|286.81|0
1636449000000|2021-11-09 09:10:00|289.41|287.01|289.01|286.61|289.53|287.13|288.75|286.35|0
1636449300000|2021-11-09 09:15:00|288.88|286.48|289.14|286.74|289.27|286.87|288.62|286.22|0
1636449600000|2021-11-09 09:20:00|289.27|286.87|289.27|286.87|289.53|287.13|289.14|286.74|0
1636449900000|2021-11-09 09:25:00|289.4|287|289.66|287.26|290.31|287.91|289.4|287|0
1636450200000|2021-11-09 09:30:00|289.59|287.19|289.14|286.74|289.79|287.39|289.14|286.74|0
1636450500000|2021-11-09 09:35:00|289.27|286.87|289.13|286.73|289.52|287.12|289|286.6|0
1636450800000|2021-11-09 09:40:00|289.2|286.8|288.74|286.34|289.39|286.99|288.74|286.34|0
1636451100000|2021-11-09 09:45:00|288.68|286.28|288.48|286.08|288.74|286.34|288.22|285.82|0
1636451400000|2021-11-09 09:50:00|288.42|286.02|288.48|286.08|288.61|286.21|288.35|285.95|0
1636451700000|2021-11-09 09:55:00|288.35|285.95|288.48|286.08|288.61|286.21|288.09|285.69|0
1636452000000|2021-11-09 10:00:00|288.35|285.95|288.47|286.07|288.48|286.08|288.09|285.69|0
1636452300000|2021-11-09 10:05:00|288.41|286.01|288.21|285.81|288.47|286.07|288.21|285.81|0
1636452600000|2021-11-09 10:10:00|288.34|285.94|287.31|284.91|288.34|285.94|287.31|284.91|0
1636452900000|2021-11-09 10:15:00|287.18|284.78|287.56|285.16|287.69|285.29|287.18|284.78|0
1636453200000|2021-11-09 10:20:00|287.69|285.29|287.56|285.16|287.69|285.29|287.43|285.03|0
1636453500000|2021-11-09 10:25:00|287.69|285.29|287.95|285.55|288.08|285.68|287.56|285.16|0
1636453800000|2021-11-09 10:30:00|288.01|285.61|288.07|285.67|288.08|285.68|287.82|285.42|0
1636454100000|2021-11-09 10:35:00|288.2|285.8|287.94|285.54|288.46|286.06|287.81|285.41|0
1636454400000|2021-11-09 10:40:00|287.88|285.48|288.33|285.93|288.33|285.93|287.68|285.28|0
1636454700000|2021-11-09 10:45:00|288.4|286|288.05|285.65|289.89|287.49|287.93|285.53|0
1636455000000|2021-11-09 10:50:00|287.93|285.53|288.05|285.65|288.18|285.78|287.92|285.52|0
1636455300000|2021-11-09 10:55:00|287.92|285.52|287.9|285.5|288.44|286.04|287.77|285.37|0
1636455600000|2021-11-09 11:00:00|288.03|285.63|287.77|285.37|288.03|285.63|287.77|285.37|0
1636455900000|2021-11-09 11:05:00|287.9|285.5|288.55|286.15|288.55|286.15|287.9|285.5|0
1636456200000|2021-11-09 11:10:00|288.42|286.02|288.16|285.76|288.42|286.02|287.9|285.5|0
1636456500000|2021-11-09 11:15:00|288.03|285.63|287.25|284.85|288.03|285.63|287.25|284.85|0
1636456800000|2021-11-09 11:20:00|287.38|284.98|287.51|285.11|287.64|285.24|286.99|284.59|0
1636457100000|2021-11-09 11:25:00|287.57|285.17|287.76|285.36|287.76|285.36|287.51|285.11|0
1636457400000|2021-11-09 11:30:00|287.89|285.49|287.76|285.36|288.02|285.62|287.63|285.23|0
1636457700000|2021-11-09 11:35:00|287.7|285.3|287.76|285.36|287.89|285.49|287.63|285.23|0
1636458000000|2021-11-09 11:40:00|287.63|285.23|287.76|285.36|287.89|285.49|287.63|285.23|0
1636458300000|2021-11-09 11:45:00|287.7|285.3|287.76|285.36|287.89|285.49|287.5|285.1|0
1636458600000|2021-11-09 11:50:00|287.82|285.42|287.88|285.48|287.88|285.48|287.62|285.22|0
1636458900000|2021-11-09 11:55:00|288.01|285.61|287.88|285.48|288.01|285.61|287.62|285.22|0
1636459200000|2021-11-09 12:00:00|287.95|285.55|287.88|285.48|288.01|285.61|287.62|285.22|0
1636459500000|2021-11-09 12:05:00|288.01|285.61|287.75|285.35|288.14|285.74|287.62|285.22|0
1636459800000|2021-11-09 12:10:00|287.88|285.48|288|285.6|288.13|285.73|287.49|285.09|0
1636460100000|2021-11-09 12:15:00|288.13|285.73|288.13|285.73|288.26|285.86|287.94|285.54|0
1636460400000|2021-11-09 12:20:00|288|285.6|288.52|286.12|288.65|286.25|287.87|285.47|0
1636460700000|2021-11-09 12:25:00|288.59|286.19|288|285.6|288.65|286.25|287.87|285.47|0
1636461000000|2021-11-09 12:30:00|287.94|285.54|288.52|286.12|288.52|286.12|287.87|285.47|0
1636461300000|2021-11-09 12:35:00|288.65|286.25|289.03|286.63|289.36|286.96|288.65|286.25|0
1636461600000|2021-11-09 12:40:00|288.9|286.5|289.81|287.41|289.94|287.54|288.64|286.24|0
1636461900000|2021-11-09 12:45:00|289.68|287.28|290.85|288.45|292.16|289.76|289.68|287.28|0
1636462200000|2021-11-09 12:50:00|290.72|288.32|290.72|288.32|290.79|288.39|290.33|287.93|0
1636462500000|2021-11-09 12:55:00|290.66|288.26|291.24|288.84|291.37|288.97|290.46|288.06|0
1636462800000|2021-11-09 13:00:00|291.31|288.91|291.5|289.1|291.76|289.36|290.98|288.58|0
1636463100000|2021-11-09 13:05:00|291.37|288.97|290.58|288.18|291.37|288.97|290.32|287.92|0
1636463400000|2021-11-09 13:10:00|290.45|288.05|290.32|287.92|290.58|288.18|290.19|287.79|0
1636463700000|2021-11-09 13:15:00|290.45|288.05|289.93|287.53|290.58|288.18|289.93|287.53|0
1636464000000|2021-11-09 13:20:00|290.06|287.66|290.06|287.66|290.06|287.66|289.8|287.4|0
1636464300000|2021-11-09 13:25:00|290.19|287.79|289.4|287|290.32|287.92|289.4|287|0
1636464600000|2021-11-09 13:30:00|289.34|286.94|288.75|286.35|289.53|287.13|288.49|286.09|0
1636464900000|2021-11-09 13:35:00|288.62|286.22|288.49|286.09|289.01|286.61|288.49|286.09|0
1636465200000|2021-11-09 13:40:00|288.62|286.22|287.32|284.92|288.62|286.22|287.19|284.79|0
1636465500000|2021-11-09 13:45:00|287.45|285.05|287.19|284.79|287.45|285.05|287.06|284.66|0
1636465800000|2021-11-09 13:50:00|287.32|284.92|287.84|285.44|287.84|285.44|287.06|284.66|0
1636466100000|2021-11-09 13:55:00|287.97|285.57|287.96|285.56|288.35|285.95|287.83|285.43|0
1636466400000|2021-11-09 14:00:00|287.83|285.43|287.44|285.04|287.83|285.43|287.19|284.79|0
1636466700000|2021-11-09 14:05:00|287.57|285.17|287.83|285.43|287.96|285.56|287.44|285.04|0
1636467000000|2021-11-09 14:10:00|287.7|285.3|289.28|286.88|289.54|287.14|287.7|285.3|0
1636467300000|2021-11-09 14:15:00|289.15|286.75|288.24|285.84|289.28|286.88|288.24|285.84|0
1636467600000|2021-11-09 14:20:00|288.11|285.71|288.24|285.84|288.37|285.97|287.85|285.45|0
1636467900000|2021-11-09 14:25:00|288.11|285.71|287.85|285.45|288.24|285.84|287.46|285.06|0
1636468200000|2021-11-09 14:30:00|287.07|284.67|287.97|285.57|288.36|285.96|286.81|284.41|0
1636468500000|2021-11-09 14:35:00|288.23|285.83|289.4|287|289.81|287.41|287.33|284.93|0
1636468800000|2021-11-09 14:40:00|289.14|286.74|290.43|288.03|290.43|288.03|288.49|286.09|0
1636469100000|2021-11-09 14:45:00|290.3|287.9|292.51|290.11|293.03|290.63|289.52|287.12|0
1636469400000|2021-11-09 14:50:00|292.38|289.98|294.34|291.94|295.26|292.86|291.6|289.2|0
1636469700000|2021-11-09 14:55:00|294.47|292.07|299.53|297.13|302.81|300.41|293.82|291.42|0
1636470000000|2021-11-09 15:00:00|299.39|296.99|303.49|301.09|304.43|302.03|297.77|295.37|0
1636470300000|2021-11-09 15:05:00|303.89|301.49|302.95|300.55|303.89|301.49|299.36|296.96|0
1636470600000|2021-11-09 15:10:00|303.35|300.95|299.09|296.69|303.89|301.49|299.09|296.69|0
1636470900000|2021-11-09 15:15:00|299.22|296.82|300.4|298|301.22|298.82|297.24|294.84|0
1636471200000|2021-11-09 15:20:00|300.07|297.67|300.8|298.4|301.87|299.47|298.94|296.54|0
1636471500000|2021-11-09 15:25:00|300.67|298.27|298.54|296.14|300.67|298.27|297.75|295.35|0
1636471800000|2021-11-09 15:30:00|298.67|296.27|294.97|292.57|298.67|296.27|294.97|292.57|0
1636472100000|2021-11-09 15:35:00|295.24|292.84|297.08|294.68|297.48|295.08|295.24|292.84|0
1636472400000|2021-11-09 15:40:00|296.82|294.42|294.58|292.18|297.15|294.75|294.44|292.04|0
1636472700000|2021-11-09 15:45:00|294.84|292.44|296.15|293.75|296.42|294.02|294.64|292.24|0
1636473000000|2021-11-09 15:50:00|296.02|293.62|296.81|294.41|297.74|295.34|295.76|293.36|0
1636473300000|2021-11-09 15:55:00|296.68|294.28|298.13|295.73|298.93|296.53|296.41|294.01|0
1636473600000|2021-11-09 16:00:00|298|295.6|296.41|294.01|298|295.6|296.28|293.88|0
1636473900000|2021-11-09 16:05:00|296.67|294.27|298.33|295.93|298.66|296.26|296.54|294.14|0
1636474200000|2021-11-09 16:10:00|298.52|296.12|300.91|298.51|303.05|300.65|298.52|296.12|0
1636474500000|2021-11-09 16:15:00|301.31|298.91|299.18|296.78|301.45|299.05|299.05|296.65|0
1636474800000|2021-11-09 16:20:00|299.45|297.05|300.24|297.84|300.38|297.98|297.99|295.59|0
1636475100000|2021-11-09 16:25:00|300.31|297.91|301.11|298.71|301.71|299.31|299.84|297.44|0
1636475400000|2021-11-09 16:30:00|301.18|298.78|300.24|297.84|301.18|298.78|298.78|296.38|0
1636475700000|2021-11-09 16:35:00|300.11|297.71|300.64|298.24|301.04|298.64|298.78|296.38|0
1636476000000|2021-11-09 16:40:00|300.37|297.97|296.86|294.46|300.77|298.37|296.86|294.46|0
1636476300000|2021-11-09 16:45:00|296.92|294.52|298.77|296.37|299.3|296.9|296.92|294.52|0
1636476600000|2021-11-09 16:50:00|298.64|296.24|301.03|298.63|301.43|299.03|298.51|296.11|0
1636476900000|2021-11-09 16:55:00|300.9|298.5|301.83|299.43|302.5|300.1|300.9|298.5|0
1636477200000|2021-11-09 17:00:00|302.23|299.83|304.11|301.71|304.37|301.97|302.03|299.63|0
1636477500000|2021-11-09 17:05:00|303.97|301.57|303.83|301.43|305.31|302.91|302.76|300.36|0
1636477800000|2021-11-09 17:10:00|303.57|301.17|301.42|299.02|303.57|301.17|300.76|298.36|0
1636478100000|2021-11-09 17:15:00|301.29|298.89|301.56|299.16|301.69|299.29|300.22|297.82|0
1636478400000|2021-11-09 17:20:00|301.63|299.23|301.15|298.75|302.22|299.82|300.62|298.22|0
1636478700000|2021-11-09 17:25:00|300.89|298.49|302.49|300.09|303.43|301.03|300.35|297.95|0
1636479000000|2021-11-09 17:30:00|302.62|300.22|301.15|298.75|303.16|300.76|300.88|298.48|0
1636479300000|2021-11-09 17:35:00|301.22|298.82|301.82|299.42|303.02|300.62|300.62|298.22|0
1636479600000|2021-11-09 17:40:00|301.95|299.55|300.48|298.08|303.09|300.69|300.21|297.81|0
1636479900000|2021-11-09 17:45:00|300.35|297.95|300.21|297.81|301.28|298.88|299.68|297.28|0
1636480200000|2021-11-09 17:50:00|300.28|297.88|300.01|297.61|300.28|297.88|298.62|296.22|0
1636480500000|2021-11-09 17:55:00|299.94|297.54|301.41|299.01|301.54|299.14|299.81|297.41|0
1636480800000|2021-11-09 18:00:00|301.14|298.74|300.47|298.07|301.67|299.27|300.21|297.81|0
1636481100000|2021-11-09 18:05:00|300.54|298.14|299.54|297.14|301.4|299|299.08|296.68|0
1636481400000|2021-11-09 18:10:00|299.67|297.27|300.87|298.47|300.87|298.47|299.67|297.27|0
1636481700000|2021-11-09 18:15:00|300.73|298.33|299.14|296.74|301|298.6|298.87|296.47|0
1636482000000|2021-11-09 18:20:00|299.4|297|299.53|297.13|300.2|297.8|299.27|296.87|0
1636482300000|2021-11-09 18:25:00|299.67|297.27|301.66|299.26|302.6|300.2|299.53|297.13|0
1636482600000|2021-11-09 18:30:00|301.53|299.13|300.01|297.61|301.53|299.13|299.48|297.08|0
1636482900000|2021-11-09 18:35:00|299.88|297.48|301.88|299.48|302.01|299.61|299.87|297.47|0
1636483200000|2021-11-09 18:40:00|301.81|299.41|302.01|299.61|302.41|300.01|301.07|298.67|0
1636483500000|2021-11-09 18:45:00|302.14|299.74|302.94|300.54|303.35|300.95|301.07|298.67|0
1636483800000|2021-11-09 18:50:00|302.81|300.41|303.61|301.21|303.88|301.48|302.27|299.87|0
1636484100000|2021-11-09 18:55:00|303.48|301.08|302.81|300.41|304.29|301.89|302.81|300.41|0
1636484400000|2021-11-09 19:00:00|303.21|300.81|302|299.6|303.75|301.35|301.2|298.8|0
1636484700000|2021-11-09 19:05:00|301.87|299.47|302.4|300|302.53|300.13|301.33|298.93|0
1636485000000|2021-11-09 19:10:00|302.27|299.87|302.13|299.73|303.2|300.8|302.13|299.73|0
1636485300000|2021-11-09 19:15:00|302.26|299.86|300.12|297.72|302.26|299.86|299.86|297.46|0
1636485600000|2021-11-09 19:20:00|299.99|297.59|298.87|296.47|300.52|298.12|297.81|295.41|0
1636485900000|2021-11-09 19:25:00|299|296.6|299.54|297.14|300.34|297.94|298.34|295.94|0
1636486200000|2021-11-09 19:30:00|299.67|297.27|299.8|297.4|300.34|297.94|299.14|296.74|0
1636486500000|2021-11-09 19:35:00|299.93|297.53|298.33|295.93|300.33|297.93|298.33|295.93|0
1636486800000|2021-11-09 19:40:00|298.2|295.8|298.2|295.8|298.73|296.33|297.53|295.13|0
1636487100000|2021-11-09 19:45:00|298.33|295.93|298.46|296.06|298.46|296.06|297.66|295.26|0
1636487400000|2021-11-09 19:50:00|298.33|295.93|298.19|295.79|299.93|297.53|298.19|295.79|0
1636487700000|2021-11-09 19:55:00|298.33|295.93|297.26|294.86|298.73|296.33|297.26|294.86|0
1636488000000|2021-11-09 20:00:00|297.39|294.99|297.52|295.12|298.32|295.92|297|294.6|0
1636488300000|2021-11-09 20:05:00|297.66|295.26|297.79|295.39|299.12|296.72|297.39|294.99|0
1636488600000|2021-11-09 20:10:00|297.92|295.52|299.25|296.85|299.38|296.98|297.66|295.26|0
1636488900000|2021-11-09 20:15:00|299.12|296.72|300.05|297.65|300.05|297.65|298.19|295.79|0
1636489200000|2021-11-09 20:20:00|299.92|297.52|297.78|295.38|300.05|297.65|297.78|295.38|0
1636489500000|2021-11-09 20:25:00|297.92|295.52|298.98|296.58|298.98|296.58|297.78|295.38|0
1636489800000|2021-11-09 20:30:00|298.85|296.45|298.98|296.58|300.31|297.91|298.58|296.18|0
1636490100000|2021-11-09 20:35:00|299.24|296.84|298.71|296.31|299.78|297.38|298.44|296.04|0
1636490400000|2021-11-09 20:40:00|298.58|296.18|296.58|294.18|298.71|296.31|296.18|293.78|0
1636490700000|2021-11-09 20:45:00|296.45|294.05|297.84|295.44|298.17|295.77|296.18|293.78|0
1636491000000|2021-11-09 20:50:00|297.37|294.97|297.37|294.97|298.3|295.9|297.24|294.84|0
1636491300000|2021-11-09 20:55:00|297.51|295.11|295.65|293.25|297.64|295.24|295.25|292.85|0
1636491600000|2021-11-09 21:00:00|295.91|293.51|297.24|294.84|297.77|295.37|295.91|293.51|0
1636491900000|2021-11-09 21:05:00|297.37|294.97|297.3|294.9|297.63|295.23|296.84|294.44|0
1636492200000|2021-11-09 21:10:00|297.37|294.97|297.36|294.96|297.76|295.36|297.23|294.83|0
1636492500000|2021-11-09 21:15:00|297.43|294.63|297.96|295.16|297.96|295.16|297.43|294.63|0
1636492800000|2021-11-09 21:20:00|297.83|295.03|297.96|295.16|297.96|295.16|297.69|294.89|0
1636493100000|2021-11-09 21:25:00|297.83|295.03|298.36|295.56|298.36|295.56|297.83|295.03|0
1636493400000|2021-11-09 21:30:00|298.22|295.42|298.09|295.29|298.36|295.56|298.09|295.29|0
1636493700000|2021-11-09 21:35:00|297.96|295.16|297.69|294.89|297.96|295.16|297.56|294.76|0
1636494000000|2021-11-09 21:40:00|297.62|294.82|297.95|295.15|297.95|295.15|297.55|294.75|0
1636494300000|2021-11-09 21:45:00|297.82|295.02|297.82|295.02|297.95|295.15|297.68|294.88|0
1636494600000|2021-11-09 21:50:00|297.68|294.88|297.95|295.15|297.95|295.15|297.68|294.88|0
1636494900000|2021-11-09 21:55:00|297.88|295.08|298.02|295.22|298.02|295.22|297.88|295.08|0
1636495200000|2021-11-09 22:00:00|297.84|295.04|297.84|295.04|298.08|295.28|297.81|295.01|0
1636495500000|2021-11-09 22:05:00|297.86|295.06|297.9|295.1|297.9|295.1|297.86|295.06|0
1636495800000|2021-11-09 22:10:00|297.96|295.16|297.93|295.13|298.04|295.24|297.92|295.12|0
1636496100000|2021-11-09 22:15:00|297.95|295.15|297.99|295.19|297.99|295.19|297.95|295.15|0
1636496400000|2021-11-09 22:20:00|297.95|295.15|298.03|295.23|298.24|295.44|297.95|295.15|0
1636496700000|2021-11-09 22:25:00|298.16|295.36|298.18|295.38|298.22|295.42|298.14|295.34|0
1636497000000|2021-11-09 22:30:00|298.22|295.42|298.04|295.24|298.22|295.42|297.91|295.11|0
1636497300000|2021-11-09 22:35:00|298.09|295.29|298.14|295.34|298.14|295.34|298.09|295.29|0
1636497600000|2021-11-09 22:40:00|298.17|295.37|298.17|295.37|298.17|295.37|297.97|295.17|0
1636497900000|2021-11-09 22:45:00|297.97|295.17|297.98|295.18|297.98|295.18|297.94|295.14|0
1636498200000|2021-11-09 22:50:00|297.94|295.14|297.98|295.18|297.98|295.18|297.92|295.12|0
1636498500000|2021-11-09 22:55:00|297.88|295.08|297.75|294.95|297.88|295.08|297.65|294.85|0
1636498800000|2021-11-09 23:00:00|298.12|295.32|298.72|295.92|299.39|296.59|297.99|295.19|0
1636499100000|2021-11-09 23:05:00|298.59|295.79|298.98|296.18|299.25|296.45|298.59|295.79|0
1636499400000|2021-11-09 23:10:00|298.58|295.78|298.85|296.05|299.12|296.32|298.45|295.65|0
1636499700000|2021-11-09 23:15:00|298.78|295.98|299.51|296.71|299.91|297.11|298.72|295.92|0
1636500000000|2021-11-09 23:20:00|299.38|296.58|299.78|296.98|299.78|296.98|299.25|296.45|0
1636500300000|2021-11-09 23:25:00|299.64|296.84|299.38|296.58|299.78|296.98|299.11|296.31|0
1636500600000|2021-11-09 23:30:00|299.24|296.44|298.97|296.17|299.64|296.84|298.97|296.17|0
1636500900000|2021-11-09 23:35:00|299.11|296.31|299.37|296.57|299.37|296.57|298.97|296.17|0
1636501200000|2021-11-09 23:40:00|299.31|296.51|298.7|295.9|299.37|296.57|298.57|295.77|0
1636501500000|2021-11-09 23:45:00|298.84|296.04|299.5|296.7|299.64|296.84|298.77|295.97|0
1636501800000|2021-11-09 23:50:00|299.37|296.57|299.63|296.83|299.9|297.1|299.37|296.57|0
1636502100000|2021-11-09 23:55:00|299.5|296.7|299.63|296.83|299.76|296.96|299.36|296.56|0
1636502400000|2021-11-10 00:00:00|299.5|296.7|298.7|295.9|299.63|296.83|298.03|295.23|0
1636502700000|2021-11-10 00:05:00|298.83|296.03|299.63|296.83|299.63|296.83|298.56|295.76|0
1636503000000|2021-11-10 00:10:00|299.49|296.69|298.96|296.16|299.76|296.96|298.96|296.16|0
1636503300000|2021-11-10 00:15:00|298.83|296.03|299.36|296.56|299.43|296.63|298.83|296.03|0
1636503600000|2021-11-10 00:20:00|299.43|296.63|300.29|297.49|300.29|297.49|299.22|296.42|0
1636503900000|2021-11-10 00:25:00|300.16|297.36|299.89|297.09|300.29|297.49|299.75|296.95|0
1636504200000|2021-11-10 00:30:00|299.75|296.95|300.02|297.22|300.02|297.22|299.75|296.95|0
1636504500000|2021-11-10 00:35:00|299.88|297.08|300.15|297.35|300.28|297.48|299.82|297.02|0
1636504800000|2021-11-10 00:40:00|300.28|297.48|300.35|297.55|300.42|297.62|300.15|297.35|0
1636505100000|2021-11-10 00:45:00|300.41|297.61|301.08|298.28|301.22|298.42|300.15|297.35|0
1636505400000|2021-11-10 00:50:00|301.22|298.42|301.08|298.28|301.22|298.42|301.08|298.28|0
1636505700000|2021-11-10 00:55:00|300.81|298.01|301.08|298.28|301.08|298.28|300.41|297.61|0
1636506000000|2021-11-10 01:00:00|300.94|298.14|300.27|297.47|300.94|298.14|300.01|297.21|0
1636506300000|2021-11-10 01:05:00|300.14|297.34|300.94|298.14|301.07|298.27|299.87|297.07|0
1636506600000|2021-11-10 01:10:00|301.07|298.27|300.94|298.14|301.21|298.41|300.67|297.87|0
1636506900000|2021-11-10 01:15:00|300.8|298|301.07|298.27|301.21|298.41|300.4|297.6|0
1636507200000|2021-11-10 01:20:00|300.94|298.14|301.07|298.27|301.47|298.67|300.94|298.14|0
1636507500000|2021-11-10 01:25:00|301.14|298.34|301.33|298.53|301.47|298.67|301|298.2|0
1636507800000|2021-11-10 01:30:00|301.4|298.6|301.47|298.67|302.27|299.47|301.2|298.4|0
1636508100000|2021-11-10 01:35:00|301.33|298.53|301.46|298.66|301.6|298.8|301.06|298.26|0
1636508400000|2021-11-10 01:40:00|301.6|298.8|302.27|299.47|302.67|299.87|301.53|298.73|0
1636508700000|2021-11-10 01:45:00|302.4|299.6|301.86|299.06|302.67|299.87|301.86|299.06|0
1636509000000|2021-11-10 01:50:00|301.8|299|301.19|298.39|302|299.2|301.19|298.39|0
1636509300000|2021-11-10 01:55:00|301.32|298.52|300.92|298.12|301.46|298.66|300.65|297.85|0
1636509600000|2021-11-10 02:00:00|300.79|297.99|301.19|298.39|301.32|298.52|300.65|297.85|0
1636509900000|2021-11-10 02:05:00|301.32|298.52|301.18|298.38|301.45|298.65|300.78|297.98|0
1636510200000|2021-11-10 02:10:00|301.32|298.52|302.26|299.46|302.39|299.59|301.32|298.52|0
1636510500000|2021-11-10 02:15:00|302.39|299.59|302.66|299.86|302.79|299.99|302.12|299.32|0
1636510800000|2021-11-10 02:20:00|302.52|299.72|302.79|299.99|302.92|300.12|302.52|299.72|0
1636511100000|2021-11-10 02:25:00|302.65|299.85|302.38|299.58|302.79|299.99|302.12|299.32|0
1636511400000|2021-11-10 02:30:00|302.32|299.52|304|301.2|304|301.2|302.32|299.52|0
1636511700000|2021-11-10 02:35:00|303.86|301.06|304.67|301.87|305.08|302.28|303.86|301.06|0
1636512000000|2021-11-10 02:40:00|304.53|301.73|304.53|301.73|305.07|302.27|304.53|301.73|0
1636512300000|2021-11-10 02:45:00|304.67|301.87|304.94|302.14|305.48|302.68|304.67|301.87|0
1636512600000|2021-11-10 02:50:00|305.07|302.27|305.34|302.54|305.61|302.81|305.01|302.21|0
1636512900000|2021-11-10 02:55:00|305.2|302.4|306.63|303.83|306.77|303.97|304.93|302.13|0
1636513200000|2021-11-10 03:00:00|306.57|303.77|306.63|303.83|306.9|304.1|306.5|303.7|0
1636513500000|2021-11-10 03:05:00|306.56|303.76|306.76|303.96|306.76|303.96|306.49|303.69|0
1636513800000|2021-11-10 03:10:00|306.63|303.83|306.22|303.42|306.76|303.96|306.22|303.42|0
1636514100000|2021-11-10 03:15:00|306.09|303.29|306.49|303.69|307.57|304.77|306.09|303.29|0
1636514400000|2021-11-10 03:20:00|306.62|303.82|306.08|303.28|306.62|303.82|305.95|303.15|0
1636514700000|2021-11-10 03:25:00|306.15|303.35|306.22|303.42|306.35|303.55|305.95|303.15|0
1636515000000|2021-11-10 03:30:00|306.08|303.28|306.21|303.41|306.35|303.55|306.08|303.28|0
1636515300000|2021-11-10 03:35:00|306.35|303.55|306.75|303.95|306.75|303.95|306.21|303.41|0
1636515600000|2021-11-10 03:40:00|306.62|303.82|306.75|303.95|306.75|303.95|306.48|303.68|0
1636515900000|2021-11-10 03:45:00|306.61|303.81|307.29|304.49|307.69|304.89|306.61|303.81|0
1636516200000|2021-11-10 03:50:00|307.42|304.62|307.69|304.89|307.96|305.16|307.02|304.22|0
1636516500000|2021-11-10 03:55:00|307.56|304.76|306.88|304.08|307.56|304.76|306.47|303.67|0
1636516800000|2021-11-10 04:00:00|306.74|303.94|307.28|304.48|307.28|304.48|306.47|303.67|0
1636517100000|2021-11-10 04:05:00|307.15|304.35|307.55|304.75|307.55|304.75|307.01|304.21|0
1636517400000|2021-11-10 04:10:00|307.62|304.82|307.14|304.34|307.69|304.89|307.14|304.34|0
1636517700000|2021-11-10 04:15:00|307.08|304.28|307.01|304.21|307.28|304.48|307.01|304.21|0
1636518000000|2021-11-10 04:20:00|306.94|304.14|307.41|304.61|307.41|304.61|306.87|304.07|0
1636518300000|2021-11-10 04:25:00|307.27|304.47|307.85|305.05|308.7|305.9|307.14|304.34|0
1636518600000|2021-11-10 04:30:00|307.99|305.19|307.17|304.37|308.26|305.46|307.17|304.37|0
1636518900000|2021-11-10 04:35:00|307.11|304.31|307.31|304.51|307.31|304.51|307.04|304.24|0
1636519200000|2021-11-10 04:40:00|307.24|304.44|307.71|304.91|307.71|304.91|307.24|304.44|0
1636519500000|2021-11-10 04:45:00|307.58|304.78|307.44|304.64|307.71|304.91|307.3|304.5|0
1636519800000|2021-11-10 04:50:00|307.57|304.77|307.3|304.5|307.57|304.77|307.17|304.37|0
1636520100000|2021-11-10 04:55:00|307.44|304.64|307.16|304.36|307.57|304.77|307.03|304.23|0
1636520400000|2021-11-10 05:00:00|307.03|304.23|307.03|304.23|307.16|304.36|306.62|303.82|0
1636520700000|2021-11-10 05:05:00|307.16|304.36|307.16|304.36|307.3|304.5|306.76|303.96|0
1636521000000|2021-11-10 05:10:00|307.03|304.23|307.02|304.22|307.37|304.57|306.89|304.09|0
1636521300000|2021-11-10 05:15:00|307.09|304.29|307.36|304.56|307.43|304.63|307.02|304.22|0
1636521600000|2021-11-10 05:20:00|307.29|304.49|307.16|304.36|307.56|304.76|307.16|304.36|0
1636521900000|2021-11-10 05:25:00|307.15|304.35|307.02|304.22|307.29|304.49|306.88|304.08|0
1636522200000|2021-11-10 05:30:00|306.88|304.08|306.01|303.21|306.88|304.08|305.94|303.14|0
1636522500000|2021-11-10 05:35:00|305.94|303.14|306.14|303.34|306.41|303.61|305.94|303.14|0
1636522800000|2021-11-10 05:40:00|305.94|303.14|305.8|303|305.94|303.14|305.67|302.87|0
1636523100000|2021-11-10 05:45:00|305.93|303.13|305.66|302.86|305.93|303.13|305.39|302.59|0
1636523400000|2021-11-10 05:50:00|305.8|303|305.93|303.13|306.07|303.27|305.66|302.86|0
1636523700000|2021-11-10 05:55:00|306.07|303.27|306.06|303.26|306.07|303.27|305.66|302.86|0
1636524000000|2021-11-10 06:00:00|305.93|303.13|305.39|302.59|306.27|303.47|305.39|302.59|0
1636524300000|2021-11-10 06:05:00|305.52|302.72|305.39|302.59|305.52|302.72|305.25|302.45|0
1636524600000|2021-11-10 06:10:00|305.32|302.52|305.25|302.45|305.39|302.59|304.85|302.05|0
1636524900000|2021-11-10 06:15:00|305.12|302.32|304.58|301.78|305.12|302.32|304.58|301.78|0
1636525200000|2021-11-10 06:20:00|304.71|301.91|304.84|302.04|304.85|302.05|304.58|301.78|0
1636525500000|2021-11-10 06:25:00|304.71|301.91|303.5|300.7|304.71|301.91|303.5|300.7|0
1636525800000|2021-11-10 06:30:00|303.37|300.57|303.63|300.83|304.04|301.24|303.37|300.57|0
1636526100000|2021-11-10 06:35:00|303.7|300.9|302.83|300.03|303.7|300.9|302.7|299.9|0
1636526400000|2021-11-10 06:40:00|302.56|299.76|302.29|299.49|302.56|299.76|302.23|299.43|0
1636526700000|2021-11-10 06:45:00|302.43|299.63|301.83|299.03|302.43|299.63|301.83|299.03|0
1636527000000|2021-11-10 06:50:00|301.89|299.09|299.92|297.12|302.02|299.22|299.79|296.99|0
1636527300000|2021-11-10 06:55:00|300.05|297.25|300.19|297.39|300.59|297.79|299.92|297.12|0
1636527600000|2021-11-10 07:00:00|300.05|297.25|299.92|297.12|300.59|297.79|299.78|296.98|0
1636527900000|2021-11-10 07:05:00|299.78|296.98|298.58|295.78|299.92|297.12|298.58|295.78|0
1636528200000|2021-11-10 07:10:00|298.72|295.92|298.58|295.78|299.11|296.31|298.58|295.78|0
1636528500000|2021-11-10 07:15:00|298.45|295.65|297.38|294.58|298.71|295.91|297.25|294.45|0
1636528800000|2021-11-10 07:20:00|297.25|294.45|296.85|294.05|297.25|294.45|296.46|293.66|0
1636529100000|2021-11-10 07:25:00|296.99|294.19|297.38|294.58|297.65|294.85|296.99|294.19|0
1636529400000|2021-11-10 07:30:00|297.25|294.45|296.85|294.05|297.65|294.85|296.58|293.78|0
1636529700000|2021-11-10 07:35:00|296.98|294.18|296.85|294.05|297.25|294.45|296.85|294.05|0
1636530000000|2021-11-10 07:40:00|296.98|294.18|297.64|294.84|297.64|294.84|296.85|294.05|0
1636530300000|2021-11-10 07:45:00|297.51|294.71|297.51|294.71|297.91|295.11|297.51|294.71|0
1636530600000|2021-11-10 07:50:00|297.64|294.84|297.77|294.97|297.9|295.1|297.24|294.44|0
1636530900000|2021-11-10 07:55:00|297.64|294.84|297.5|294.7|297.77|294.97|297.5|294.7|0
1636531200000|2021-11-10 08:00:00|297.24|294.44|296.91|294.11|297.24|294.44|296.04|293.24|0
1636531500000|2021-11-10 08:05:00|296.77|294.37|295.84|293.44|297.43|295.03|295.71|293.31|0
1636531800000|2021-11-10 08:10:00|295.97|293.57|295.84|293.44|296.24|293.84|295.58|293.18|0
1636532100000|2021-11-10 08:15:00|295.97|293.57|296.63|294.23|296.63|294.23|295.84|293.44|0
1636532400000|2021-11-10 08:20:00|296.5|294.1|296.89|294.49|297.43|295.03|296.5|294.1|0
1636532700000|2021-11-10 08:25:00|296.96|294.56|296.89|294.49|297.03|294.63|296.36|293.96|0
1636533000000|2021-11-10 08:30:00|296.96|294.56|297.95|295.55|297.95|295.55|296.76|294.36|0
1636533300000|2021-11-10 08:35:00|298.08|295.68|298.61|296.21|298.88|296.48|298.08|295.68|0
1636533600000|2021-11-10 08:40:00|298.75|296.35|298.08|295.68|299.15|296.75|297.95|295.55|0
1636533900000|2021-11-10 08:45:00|297.95|295.55|298.34|295.94|298.34|295.94|297.81|295.41|0
1636534200000|2021-11-10 08:50:00|298.48|296.08|298.87|296.47|299.01|296.61|298.48|296.08|0
1636534500000|2021-11-10 08:55:00|299.01|296.61|299.54|297.14|299.54|297.14|298.81|296.41|0
1636534800000|2021-11-10 09:00:00|299.41|297.01|299.54|297.14|299.94|297.54|299.14|296.74|0
1636535100000|2021-11-10 09:05:00|299.4|297|300.6|298.2|301|298.6|298.87|296.47|0
1636535400000|2021-11-10 09:10:00|300.74|298.34|300.73|298.33|301|298.6|300.33|297.93|0
1636535700000|2021-11-10 09:15:00|300.67|298.27|301.13|298.73|301.67|299.27|300.2|297.8|0
1636536000000|2021-11-10 09:20:00|301.27|298.87|301.67|299.27|302.47|300.07|301.13|298.73|0
1636536300000|2021-11-10 09:25:00|301.6|299.2|301.8|299.4|302.07|299.67|301.13|298.73|0
1636536600000|2021-11-10 09:30:00|301.93|299.53|300.99|298.59|301.93|299.53|300.73|298.33|0
1636536900000|2021-11-10 09:35:00|301.13|298.73|301.13|298.73|302|299.6|300.73|298.33|0
1636537200000|2021-11-10 09:40:00|300.99|298.59|299.25|296.85|301.12|298.72|299.25|296.85|0
1636537500000|2021-11-10 09:45:00|299.39|296.99|298.72|296.32|299.92|297.52|298.59|296.19|0
1636537800000|2021-11-10 09:50:00|298.45|296.05|299.25|296.85|299.25|296.85|298.06|295.66|0
1636538100000|2021-11-10 09:55:00|299.12|296.72|299.12|296.72|299.65|297.25|298.85|296.45|0
1636538400000|2021-11-10 10:00:00|299.05|296.65|299.78|297.38|299.98|297.58|298.72|296.32|0
1636538700000|2021-11-10 10:05:00|299.72|297.32|299.78|297.38|299.91|297.51|299.38|296.98|0
1636539000000|2021-11-10 10:10:00|299.64|297.24|300.58|298.18|300.58|298.18|299.64|297.24|0
1636539300000|2021-11-10 10:15:00|300.44|298.04|300.31|297.91|300.84|298.44|300.17|297.77|0
1636539600000|2021-11-10 10:20:00|300.44|298.04|300.57|298.17|300.71|298.31|300.11|297.71|0
1636539900000|2021-11-10 10:25:00|300.44|298.04|301.11|298.71|301.24|298.84|300.44|298.04|0
1636540200000|2021-11-10 10:30:00|300.97|298.57|302.18|299.78|302.85|300.45|300.84|298.44|0
1636540500000|2021-11-10 10:35:00|302.31|299.91|303.52|301.12|303.52|301.12|302.04|299.64|0
1636540800000|2021-11-10 10:40:00|303.38|300.98|303.25|300.85|304.32|301.92|303.11|300.71|0
1636541100000|2021-11-10 10:45:00|303.11|300.71|303.78|301.38|303.78|301.38|302.84|300.44|0
1636541400000|2021-11-10 10:50:00|303.92|301.52|303.51|301.11|304.05|301.65|303.18|300.78|0
1636541700000|2021-11-10 10:55:00|303.65|301.25|302.57|300.17|303.91|301.51|302.3|299.9|0
1636542000000|2021-11-10 11:00:00|302.43|300.03|302.16|299.76|302.84|300.44|301.9|299.5|0
1636542300000|2021-11-10 11:05:00|302.03|299.63|302.3|299.9|302.43|300.03|301.76|299.36|0
1636542600000|2021-11-10 11:10:00|302.23|299.83|302.16|299.76|302.3|299.9|301.62|299.22|0
1636542900000|2021-11-10 11:15:00|301.89|299.49|304.04|301.64|304.04|301.64|301.89|299.49|0
1636543200000|2021-11-10 11:20:00|303.9|301.5|302.96|300.56|303.9|301.5|302.96|300.56|0
1636543500000|2021-11-10 11:25:00|302.83|300.43|302.36|299.96|302.96|300.56|302.15|299.75|0
1636543800000|2021-11-10 11:30:00|302.42|300.02|302.55|300.15|303.09|300.69|302.29|299.89|0
1636544100000|2021-11-10 11:35:00|302.82|300.42|304.84|302.44|305.38|302.98|302.62|300.22|0
1636544400000|2021-11-10 11:40:00|304.78|302.38|306.14|303.74|306.81|304.41|303.46|301.06|0
1636544700000|2021-11-10 11:45:00|306.27|303.87|306.27|303.87|306.68|304.28|306|303.6|0
1636545000000|2021-11-10 11:50:00|306.14|303.74|306.54|304.14|306.95|304.55|306|303.6|0
1636545300000|2021-11-10 11:55:00|306.4|304|306.27|303.87|306.67|304.27|305.86|303.46|0
1636545600000|2021-11-10 12:00:00|306|303.6|305.73|303.33|306.27|303.87|305.59|303.19|0
1636545900000|2021-11-10 12:05:00|305.8|303.4|304.92|302.52|305.86|303.46|304.92|302.52|0
1636546200000|2021-11-10 12:10:00|305.05|302.65|303.71|301.31|305.19|302.79|303.57|301.17|0
1636546500000|2021-11-10 12:15:00|303.57|301.17|304.11|301.71|304.11|301.71|303.44|301.04|0
1636546800000|2021-11-10 12:20:00|303.97|301.57|304.11|301.71|304.38|301.98|303.64|301.24|0
1636547100000|2021-11-10 12:25:00|304.18|301.78|303.57|301.17|304.24|301.84|303.43|301.03|0
1636547400000|2021-11-10 12:30:00|303.7|301.3|304.77|302.37|305.31|302.91|303.7|301.3|0
1636547700000|2021-11-10 12:35:00|304.91|302.51|303.56|301.16|305.18|302.78|303.43|301.03|0
1636548000000|2021-11-10 12:40:00|303.43|301.03|302.76|300.36|303.7|301.3|302.76|300.36|0
1636548300000|2021-11-10 12:45:00|302.89|300.49|302.71|300.31|303.96|301.56|302.58|300.18|0
1636548600000|2021-11-10 12:50:00|302.84|300.44|302.71|300.31|302.98|300.58|302.57|300.17|0
1636548900000|2021-11-10 12:55:00|302.84|300.44|302.71|300.31|302.98|300.58|302.44|300.04|0
1636549200000|2021-11-10 13:00:00|302.84|300.44|302.44|300.04|302.84|300.44|302.04|299.64|0
1636549500000|2021-11-10 13:05:00|302.3|299.9|301.23|298.83|302.44|300.04|301.23|298.83|0
1636549800000|2021-11-10 13:10:00|301.1|298.7|301.63|299.23|302.17|299.77|300.96|298.56|0
1636550100000|2021-11-10 13:15:00|301.5|299.1|301.3|298.9|301.9|299.5|301.23|298.83|0
1636550400000|2021-11-10 13:20:00|301.23|298.83|301.49|299.09|301.89|299.49|301.23|298.83|0
1636550700000|2021-11-10 13:25:00|301.63|299.23|302.29|299.89|302.43|300.03|301.09|298.69|0
1636551000000|2021-11-10 13:30:00|302.16|299.76|306.19|303.79|307.14|304.74|302.16|299.76|0
1636551300000|2021-11-10 13:35:00|306.6|304.2|307.81|305.41|308.08|305.68|305.92|303.52|0
1636551600000|2021-11-10 13:40:00|307.68|305.28|306.46|304.06|307.68|305.28|305.65|303.25|0
1636551900000|2021-11-10 13:45:00|306.59|304.19|307.54|305.14|308.35|305.95|306.59|304.19|0
1636552200000|2021-11-10 13:50:00|307.4|305|304.97|302.57|307.4|305|304.43|302.03|0
1636552500000|2021-11-10 13:55:00|304.83|302.43|305.51|303.11|305.51|303.11|304.57|302.17|0
1636552800000|2021-11-10 14:00:00|305.37|302.97|305.64|303.24|306.04|303.64|304.56|302.16|0
1636553100000|2021-11-10 14:05:00|305.37|302.97|305.23|302.83|305.37|302.97|304.02|301.62|0
1636553400000|2021-11-10 14:10:00|305.1|302.7|304.9|302.5|305.91|303.51|304.69|302.29|0
1636553700000|2021-11-10 14:15:00|304.83|302.43|305.36|302.96|306.17|303.77|304.56|302.16|0
1636554000000|2021-11-10 14:20:00|305.5|303.1|304.69|302.29|305.5|303.1|304.55|302.15|0
1636554300000|2021-11-10 14:25:00|304.96|302.56|306.3|303.9|306.44|304.04|304.96|302.56|0
1636554600000|2021-11-10 14:30:00|306.58|304.18|305.63|303.23|307.79|305.39|304.01|301.61|0
1636554900000|2021-11-10 14:35:00|305.49|303.09|305.09|302.69|306.57|304.17|302.67|300.27|0
1636555200000|2021-11-10 14:40:00|304.95|302.55|304.01|301.61|305.09|302.69|302.6|300.2|0
1636555500000|2021-11-10 14:45:00|303.6|301.2|302.66|300.26|303.87|301.47|301.33|298.93|0
1636555800000|2021-11-10 14:50:00|302.53|300.13|299.99|297.59|303.74|301.34|299.72|297.32|0
1636556100000|2021-11-10 14:55:00|299.85|297.45|298.52|296.12|301.19|298.79|297.86|295.46|0
1636556400000|2021-11-10 15:00:00|298.39|295.99|297.72|295.32|301.01|298.61|295.46|293.06|0
1636556700000|2021-11-10 15:05:00|297.59|295.19|297.98|295.58|298.38|295.98|297.06|294.66|0
1636557000000|2021-11-10 15:10:00|297.85|295.45|298.12|295.72|298.78|296.38|297.45|295.05|0
1636557300000|2021-11-10 15:15:00|298.25|295.85|297.58|295.18|298.25|295.85|296.92|294.52|0
1636557600000|2021-11-10 15:20:00|297.32|294.92|298.78|296.38|298.78|296.38|296.39|293.99|0
1636557900000|2021-11-10 15:25:00|298.91|296.51|298.64|296.24|299.17|296.77|297.71|295.31|0
1636558200000|2021-11-10 15:30:00|298.77|296.37|299.44|297.04|300.24|297.84|297.98|295.58|0
1636558500000|2021-11-10 15:35:00|299.04|296.64|297.84|295.44|299.17|296.77|297.64|295.24|0
1636558800000|2021-11-10 15:40:00|297.57|295.17|299.83|297.43|299.97|297.57|297.44|295.04|0
1636559100000|2021-11-10 15:45:00|299.7|297.3|299.43|297.03|299.97|297.57|298.77|296.37|0
1636559400000|2021-11-10 15:50:00|299.57|297.17|298.37|295.97|299.7|297.3|297.97|295.57|0
1636559700000|2021-11-10 15:55:00|298.23|295.83|299.56|297.16|299.56|297.16|298.1|295.7|0
1636560000000|2021-11-10 16:00:00|299.83|297.43|298.36|295.96|299.83|297.43|296.9|294.5|0
1636560300000|2021-11-10 16:05:00|298.1|295.7|297.96|295.56|299.43|297.03|297.56|295.16|0
1636560600000|2021-11-10 16:10:00|298.09|295.69|296.66|294.26|298.09|295.69|295.73|293.33|0
1636560900000|2021-11-10 16:15:00|296.52|294.12|294.77|292.37|296.66|294.26|293.97|291.57|0
1636561200000|2021-11-10 16:20:00|294.64|292.24|294.23|291.83|295.04|292.64|293.84|291.44|0
1636561500000|2021-11-10 16:25:00|294.37|291.97|296.37|293.97|296.63|294.23|293.84|291.44|0
1636561800000|2021-11-10 16:30:00|296.1|293.7|295.83|293.43|297.57|295.17|295.7|293.3|0
1636562100000|2021-11-10 16:35:00|295.96|293.56|296.63|294.23|296.63|294.23|295.16|292.76|0
1636562400000|2021-11-10 16:40:00|296.5|294.1|298.64|296.24|298.91|296.51|296.23|293.83|0
1636562700000|2021-11-10 16:45:00|298.71|296.31|296.63|294.23|298.91|296.51|296.36|293.96|0
1636563000000|2021-11-10 16:50:00|296.49|294.09|296.22|293.82|296.63|294.23|295.69|293.29|0
1636563300000|2021-11-10 16:55:00|296.36|293.96|295.82|293.42|296.36|293.96|295.02|292.62|0
1636563600000|2021-11-10 17:00:00|295.76|293.36|296.22|293.82|296.49|294.09|295.15|292.75|0
1636563900000|2021-11-10 17:05:00|296.09|293.69|296.35|293.95|297.29|294.89|295.82|293.42|0
1636564200000|2021-11-10 17:10:00|296.49|294.09|297.56|295.16|298.36|295.96|295.95|293.55|0
1636564500000|2021-11-10 17:15:00|297.42|295.02|298.03|295.63|298.63|296.23|297.42|295.02|0
1636564800000|2021-11-10 17:20:00|298.09|295.69|298.49|296.09|298.9|296.5|297.42|295.02|0
1636565100000|2021-11-10 17:25:00|298.36|295.96|299.83|297.43|299.83|297.43|298.36|295.96|0
1636565400000|2021-11-10 17:30:00|299.57|297.17|298.49|296.09|299.83|297.43|298.49|296.09|0
1636565700000|2021-11-10 17:35:00|298.62|296.22|297.22|294.82|298.76|296.36|296.48|294.08|0
1636566000000|2021-11-10 17:40:00|297.15|294.75|299.44|297.04|300.26|297.86|297.15|294.75|0
1636566300000|2021-11-10 17:45:00|299.72|297.32|302.15|299.75|302.96|300.56|299.58|297.18|0
1636566600000|2021-11-10 17:50:00|302.02|299.62|301.61|299.21|302.02|299.62|301|298.6|0
1636566900000|2021-11-10 17:55:00|301.34|298.94|300.26|297.86|301.34|298.94|300.12|297.72|0
1636567200000|2021-11-10 18:00:00|300.39|297.99|303.5|301.1|303.77|301.37|299.85|297.45|0
1636567500000|2021-11-10 18:05:00|304.04|301.64|304.72|302.32|306.77|304.37|303.91|301.51|0
1636567800000|2021-11-10 18:10:00|304.99|302.59|306.63|304.23|306.9|304.5|302.95|300.55|0
1636568100000|2021-11-10 18:15:00|306.77|304.37|307.04|304.64|308|305.6|305.95|303.55|0
1636568400000|2021-11-10 18:20:00|306.97|304.57|307.04|304.64|308.41|306.01|306.7|304.3|0
1636568700000|2021-11-10 18:25:00|307.17|304.77|305.67|303.27|307.72|305.32|304.71|302.31|0
1636569000000|2021-11-10 18:30:00|305.6|303.2|304.17|301.77|305.81|303.41|303.62|301.22|0
1636569300000|2021-11-10 18:35:00|304.03|301.63|306.76|304.36|306.89|304.49|304.03|301.63|0
1636569600000|2021-11-10 18:40:00|306.89|304.49|306.62|304.22|307.3|304.9|306.07|303.67|0
1636569900000|2021-11-10 18:45:00|306.48|304.08|309.9|307.5|309.91|307.51|305.94|303.54|0
1636570200000|2021-11-10 18:50:00|310.04|307.64|311.57|309.17|312.4|310|309.62|307.22|0
1636570500000|2021-11-10 18:55:00|311.85|309.45|311.29|308.89|312.95|310.55|310.06|307.66|0
1636570800000|2021-11-10 19:00:00|311.57|309.17|313.91|311.51|314.61|312.21|311.15|308.75|0
1636571100000|2021-11-10 19:05:00|314.05|311.65|312.25|309.85|314.74|312.34|311.84|309.44|0
1636571400000|2021-11-10 19:10:00|312.12|309.72|314.05|311.65|314.46|312.06|312.11|309.71|0
1636571700000|2021-11-10 19:15:00|314.32|311.92|313.91|311.51|314.6|312.2|311.7|309.3|0
1636572000000|2021-11-10 19:20:00|314.05|311.65|316.96|314.56|317.52|315.12|312.52|310.12|0
1636572300000|2021-11-10 19:25:00|316.68|314.28|319.05|316.65|319.05|316.65|316.26|313.86|0
1636572600000|2021-11-10 19:30:00|319.12|316.72|319.2|316.8|319.48|317.08|315.96|313.56|0
1636572900000|2021-11-10 19:35:00|319.34|316.94|320.88|318.48|321.02|318.62|317.53|315.13|0
1636573200000|2021-11-10 19:40:00|320.74|318.34|323.41|321.01|323.41|321.01|319.62|317.22|0
1636573500000|2021-11-10 19:45:00|323.55|321.15|318.22|315.82|323.69|321.29|317.8|315.4|0
1636573800000|2021-11-10 19:50:00|318.36|315.96|317.94|315.54|319.48|317.08|316.27|313.87|0
1636574100000|2021-11-10 19:55:00|317.8|315.4|319.89|317.49|320.03|317.63|317.38|314.98|0
1636574400000|2021-11-10 20:00:00|319.75|317.35|319.89|317.49|320.31|317.91|318.08|315.68|0
1636574700000|2021-11-10 20:05:00|320.03|317.63|318.07|315.67|321.57|319.17|316.96|314.56|0
1636575000000|2021-11-10 20:10:00|317.79|315.39|315.84|313.44|317.79|315.39|315.29|312.89|0
1636575300000|2021-11-10 20:15:00|315.7|313.3|311.9|309.5|316.12|313.72|311.9|309.5|0
1636575600000|2021-11-10 20:20:00|312.04|309.64|313.29|310.89|313.7|311.3|310.8|308.4|0
1636575900000|2021-11-10 20:25:00|313.43|311.03|312.18|309.78|313.43|311.03|311.21|308.81|0
1636576200000|2021-11-10 20:30:00|312.04|309.64|313.28|310.88|313.56|311.16|311.21|308.81|0
1636576500000|2021-11-10 20:35:00|313.14|310.74|313.98|311.58|314.95|312.55|312.87|310.47|0
1636576800000|2021-11-10 20:40:00|313.7|311.3|316.2|313.8|316.2|313.8|312.03|309.63|0
1636577100000|2021-11-10 20:45:00|315.51|313.11|314.67|312.27|316.62|314.22|313.28|310.88|0
1636577400000|2021-11-10 20:50:00|313.56|311.16|309.75|307.35|313.56|311.16|309.33|306.93|0
1636577700000|2021-11-10 20:55:00|309.88|307.48|312.23|309.83|312.51|310.11|309.54|307.14|0
1636578000000|2021-11-10 21:00:00|312.37|309.97|312.97|310.57|313.53|311.13|311.7|309.3|0
1636578300000|2021-11-10 21:05:00|313.11|310.71|312.97|310.57|313.25|310.85|312.56|310.16|0
1636578600000|2021-11-10 21:10:00|312.83|310.43|312.55|310.15|313.53|311.13|312.42|310.02|0
1636578900000|2021-11-10 21:15:00|312.75|309.95|312.48|309.68|312.75|309.95|312.48|309.68|0
1636579200000|2021-11-10 21:20:00|312.34|309.54|311.58|308.78|312.48|309.68|311.51|308.71|0
1636579500000|2021-11-10 21:25:00|311.5|308.7|312.06|309.26|312.06|309.26|311.5|308.7|0
1636579800000|2021-11-10 21:30:00|311.92|309.12|311.92|309.12|312.05|309.25|311.78|308.98|0
1636580100000|2021-11-10 21:35:00|311.78|308.98|311.5|308.7|311.92|309.12|311.36|308.56|0
1636580400000|2021-11-10 21:40:00|311.64|308.84|311.64|308.84|311.91|309.11|311.36|308.56|0
1636580700000|2021-11-10 21:45:00|311.91|309.11|311.08|308.28|311.91|309.11|310.94|308.14|0
1636581000000|2021-11-10 21:50:00|311.01|308.21|311.22|308.42|311.22|308.42|310.94|308.14|0
1636581300000|2021-11-10 21:55:00|311.08|308.28|311.29|308.49|311.35|308.55|310.8|308|0
1636581600000|2021-11-10 22:00:00|311.34|308.54|311.28|308.48|311.34|308.54|311.22|308.42|0
1636581900000|2021-11-10 22:05:00|311.26|308.46|311.12|308.32|311.28|308.48|311.12|308.32|0
1636582200000|2021-11-10 22:10:00|311.13|308.33|311.15|308.35|311.19|308.39|311.05|308.25|0
1636582500000|2021-11-10 22:15:00|311.13|308.33|311.13|308.33|311.19|308.39|311.05|308.25|0
1636582800000|2021-11-10 22:20:00|311.15|308.35|311.33|308.53|311.33|308.53|311.13|308.33|0
1636583100000|2021-11-10 22:25:00|311.31|308.51|311.29|308.49|311.33|308.53|311.03|308.23|0
1636583400000|2021-11-10 22:30:00|311.23|308.43|311.27|308.47|311.27|308.47|311.05|308.25|0
1636583700000|2021-11-10 22:35:00|311.23|308.43|311.08|308.28|311.27|308.47|311.01|308.21|0
1636584000000|2021-11-10 22:40:00|311.11|308.31|311.16|308.36|311.16|308.36|311.08|308.28|0
1636584300000|2021-11-10 22:45:00|311.14|308.34|311.14|308.34|311.16|308.36|311.04|308.24|0
1636584600000|2021-11-10 22:50:00|311.16|308.36|311.32|308.52|311.44|308.64|311.14|308.34|0
1636584900000|2021-11-10 22:55:00|311.3|308.5|311.34|308.54|311.48|308.68|311.28|308.48|0
1636585200000|2021-11-10 23:00:00|310.99|308.19|311.05|308.25|311.54|308.74|310.78|307.98|0
1636585500000|2021-11-10 23:05:00|311.19|308.39|312.16|309.36|312.43|309.63|310.91|308.11|0
1636585800000|2021-11-10 23:10:00|312.09|309.29|312.29|309.49|312.57|309.77|312.09|309.29|0
1636586100000|2021-11-10 23:15:00|312.43|309.63|311.46|308.66|312.43|309.63|311.39|308.59|0
1636586400000|2021-11-10 23:20:00|311.32|308.52|311.18|308.38|311.32|308.52|310.63|307.83|0
1636586700000|2021-11-10 23:25:00|311.25|308.45|312.29|309.49|312.56|309.76|311.25|308.45|0
1636587000000|2021-11-10 23:30:00|312.01|309.21|312.7|309.9|312.7|309.9|311.87|309.07|0
1636587300000|2021-11-10 23:35:00|312.84|310.04|312.84|310.04|313.12|310.32|312.56|309.76|0
1636587600000|2021-11-10 23:40:00|312.7|309.9|313.53|310.73|313.53|310.73|312.56|309.76|0
1636587900000|2021-11-10 23:45:00|313.67|310.87|314.43|311.63|314.43|311.63|313.53|310.73|0
1636588200000|2021-11-10 23:50:00|314.5|311.7|313.8|311|314.64|311.84|313.8|311|0
1636588500000|2021-11-10 23:55:00|313.94|311.14|312.83|310.03|314.15|311.35|312.69|309.89|0
1636588800000|2021-11-11 00:00:00|312.69|309.89|312.55|309.75|312.69|309.89|311.86|309.06|0
1636589100000|2021-11-11 00:05:00|312.41|309.61|311.44|308.64|312.69|309.89|311.3|308.5|0
1636589400000|2021-11-11 00:10:00|311.3|308.5|309.65|306.85|311.3|308.5|309.37|306.57|0
1636589700000|2021-11-11 00:15:00|309.51|306.71|309.78|306.98|310.2|307.4|309.51|306.71|0
1636590000000|2021-11-11 00:20:00|309.92|307.12|309.09|306.29|309.92|307.12|308.95|306.15|0
1636590300000|2021-11-11 00:25:00|308.95|306.15|309.09|306.29|309.23|306.43|308.68|305.88|0
1636590600000|2021-11-11 00:30:00|309.23|306.43|308.95|306.15|309.23|306.43|308.4|305.6|0
1636590900000|2021-11-11 00:35:00|308.81|306.01|309.09|306.29|309.09|306.29|308.4|305.6|0
1636591200000|2021-11-11 00:40:00|308.95|306.15|310.05|307.25|310.05|307.25|308.4|305.6|0
1636591500000|2021-11-11 00:45:00|310.19|307.39|310.05|307.25|310.74|307.94|310.05|307.25|0
1636591800000|2021-11-11 00:50:00|310.18|307.38|310.18|307.38|310.6|307.8|309.91|307.11|0
1636592100000|2021-11-11 00:55:00|310.32|307.52|309.63|306.83|310.32|307.52|309.49|306.69|0
1636592400000|2021-11-11 01:00:00|309.77|306.97|309.76|306.96|309.77|306.97|309.22|306.42|0
1636592700000|2021-11-11 01:05:00|309.9|307.1|310.59|307.79|310.87|308.07|309.9|307.1|0
1636593000000|2021-11-11 01:10:00|310.39|307.59|310.17|307.37|310.73|307.93|310.17|307.37|0
1636593300000|2021-11-11 01:15:00|310.31|307.51|311.14|308.34|311.28|308.48|309.48|306.68|0
1636593600000|2021-11-11 01:20:00|311|308.2|311|308.2|311.69|308.89|311|308.2|0
1636593900000|2021-11-11 01:25:00|310.86|308.06|311.14|308.34|311.76|308.96|310.86|308.06|0
1636594200000|2021-11-11 01:30:00|311|308.2|310.17|307.37|312.1|309.3|310.17|307.37|0
1636594500000|2021-11-11 01:35:00|309.89|307.09|310.03|307.23|310.58|307.78|309.75|306.95|0
1636594800000|2021-11-11 01:40:00|310.1|307.3|310.3|307.5|310.72|307.92|310.1|307.3|0
1636595100000|2021-11-11 01:45:00|310.44|307.64|309.75|306.95|310.58|307.78|309.61|306.81|0
1636595400000|2021-11-11 01:50:00|309.61|306.81|309.06|306.26|309.96|307.16|308.78|305.98|0
1636595700000|2021-11-11 01:55:00|309.13|306.33|306.59|303.79|309.33|306.53|306.59|303.79|0
1636596000000|2021-11-11 02:00:00|306.72|303.92|306.72|303.92|307.13|304.33|306.17|303.37|0
1636596300000|2021-11-11 02:05:00|306.58|303.78|306.44|303.64|306.65|303.85|306.31|303.51|0
1636596600000|2021-11-11 02:10:00|306.52|303.72|306.58|303.78|306.86|304.06|306.44|303.64|0
1636596900000|2021-11-11 02:15:00|306.72|303.92|306.44|303.64|306.85|304.05|306.44|303.64|0
1636597200000|2021-11-11 02:20:00|306.58|303.78|306.24|303.44|306.71|303.91|306.03|303.23|0
1636597500000|2021-11-11 02:25:00|306.17|303.37|306.71|303.91|306.71|303.91|306.16|303.36|0
1636597800000|2021-11-11 02:30:00|306.78|303.98|307.12|304.32|307.26|304.46|306.44|303.64|0
1636598100000|2021-11-11 02:35:00|306.98|304.18|306.84|304.04|307.26|304.46|306.71|303.91|0
1636598400000|2021-11-11 02:40:00|306.71|303.91|307.05|304.25|307.12|304.32|306.71|303.91|0
1636598700000|2021-11-11 02:45:00|306.98|304.18|308.21|305.41|308.21|305.41|306.98|304.18|0
1636599000000|2021-11-11 02:50:00|308.07|305.27|308.21|305.41|308.49|305.69|308.07|305.27|0
1636599300000|2021-11-11 02:55:00|308.28|305.48|308.48|305.68|308.76|305.96|308.21|305.41|0
1636599600000|2021-11-11 03:00:00|308.34|305.54|308.62|305.82|308.89|306.09|308.21|305.41|0
1636599900000|2021-11-11 03:05:00|308.48|305.68|308.34|305.54|308.62|305.82|308.2|305.4|0
1636600200000|2021-11-11 03:10:00|308.48|305.68|308.34|305.54|308.48|305.68|307.65|304.85|0
1636600500000|2021-11-11 03:15:00|308.2|305.4|308.2|305.4|308.61|305.81|307.79|304.99|0
1636600800000|2021-11-11 03:20:00|308.27|305.47|308.41|305.61|308.89|306.09|308.2|305.4|0
1636601100000|2021-11-11 03:25:00|308.34|305.54|308.33|305.53|308.75|305.95|308.2|305.4|0
1636601400000|2021-11-11 03:30:00|308.47|305.67|308.74|305.94|309.3|306.5|308.47|305.67|0
1636601700000|2021-11-11 03:35:00|308.61|305.81|308.47|305.67|308.74|305.94|308.47|305.67|0
1636602000000|2021-11-11 03:40:00|308.6|305.8|308.88|306.08|308.88|306.08|308.47|305.67|0
1636602300000|2021-11-11 03:45:00|308.81|306.01|309.01|306.21|309.36|306.56|308.81|306.01|0
1636602600000|2021-11-11 03:50:00|308.95|306.15|309.42|306.62|309.56|306.76|308.88|306.08|0
1636602900000|2021-11-11 03:55:00|309.56|306.76|309.97|307.17|310.39|307.59|309.56|306.76|0
1636603200000|2021-11-11 04:00:00|310.05|307.25|309.97|307.17|310.25|307.45|309.83|307.03|0
1636603500000|2021-11-11 04:05:00|310.11|307.31|309.83|307.03|310.25|307.45|309.83|307.03|0
1636603800000|2021-11-11 04:10:00|309.97|307.17|310.11|307.31|310.11|307.31|309.83|307.03|0
1636604100000|2021-11-11 04:15:00|310.24|307.44|310.52|307.72|310.52|307.72|310.1|307.3|0
1636604400000|2021-11-11 04:20:00|310.66|307.86|311.21|308.41|311.35|308.55|310.66|307.86|0
1636604700000|2021-11-11 04:25:00|311.34|308.54|312.73|309.93|313.14|310.34|311.34|308.54|0
1636605000000|2021-11-11 04:30:00|312.87|310.07|312.73|309.93|312.87|310.07|312.45|309.65|0
1636605300000|2021-11-11 04:35:00|312.8|310|312.72|309.92|313.14|310.34|312.59|309.79|0
1636605600000|2021-11-11 04:40:00|312.59|309.79|312.72|309.92|312.86|310.06|312.58|309.78|0
1636605900000|2021-11-11 04:45:00|312.86|310.06|312.03|309.23|312.86|310.06|311.75|308.95|0
1636606200000|2021-11-11 04:50:00|311.89|309.09|312.16|309.36|312.3|309.5|311.89|309.09|0
1636606500000|2021-11-11 04:55:00|312.24|309.44|311.89|309.09|312.58|309.78|311.89|309.09|0
1636606800000|2021-11-11 05:00:00|312.02|309.22|311.33|308.53|312.02|309.22|311.19|308.39|0
1636607100000|2021-11-11 05:05:00|311.47|308.67|312.09|309.29|312.3|309.5|311.19|308.39|0
1636607400000|2021-11-11 05:10:00|312.02|309.22|311.19|308.39|312.16|309.36|311.19|308.39|0
1636607700000|2021-11-11 05:15:00|311.33|308.53|311.32|308.52|311.46|308.66|311.19|308.39|0
1636608000000|2021-11-11 05:20:00|311.19|308.39|310.77|307.97|311.19|308.39|310.36|307.56|0
1636608300000|2021-11-11 05:25:00|310.63|307.83|310.35|307.55|310.91|308.11|310.35|307.55|0
1636608600000|2021-11-11 05:30:00|309.8|307|309.25|306.45|309.8|307|309.18|306.38|0
1636608900000|2021-11-11 05:35:00|309.39|306.59|309.66|306.86|309.66|306.86|308.83|306.03|0
1636609200000|2021-11-11 05:40:00|309.8|307|309.59|306.79|310.07|307.27|309.52|306.72|0
1636609500000|2021-11-11 05:45:00|309.52|306.72|309.93|307.13|310.07|307.27|309.52|306.72|0
1636609800000|2021-11-11 05:50:00|310|307.2|309.93|307.13|310.21|307.41|309.79|306.99|0
1636610100000|2021-11-11 05:55:00|309.86|307.06|309.93|307.13|309.93|307.13|309.52|306.72|0
1636610400000|2021-11-11 06:00:00|309.79|306.99|310.06|307.26|310.34|307.54|309.1|306.3|0
1636610700000|2021-11-11 06:05:00|309.93|307.13|308.82|306.02|309.93|307.13|308.69|305.89|0
1636611000000|2021-11-11 06:10:00|308.68|305.88|308.68|305.88|309.1|306.3|308.68|305.88|0
1636611300000|2021-11-11 06:15:00|308.82|306.02|308.41|305.61|308.96|306.16|308.27|305.47|0
1636611600000|2021-11-11 06:20:00|308.54|305.74|308.95|306.15|308.96|306.16|308.41|305.61|0
1636611900000|2021-11-11 06:25:00|309.09|306.29|308.54|305.74|309.09|306.29|308.54|305.74|0
1636612200000|2021-11-11 06:30:00|308.47|305.67|308.26|305.46|308.47|305.67|308.13|305.33|0
1636612500000|2021-11-11 06:35:00|308.2|305.4|308.4|305.6|308.54|305.74|308.13|305.33|0
1636612800000|2021-11-11 06:40:00|308.26|305.46|308.53|305.73|308.53|305.73|308.12|305.32|0
1636613100000|2021-11-11 06:45:00|308.4|305.6|309.63|306.83|309.63|306.83|308.4|305.6|0
1636613400000|2021-11-11 06:50:00|309.7|306.9|308.67|305.87|309.77|306.97|308.53|305.73|0
1636613700000|2021-11-11 06:55:00|308.81|306.01|308.8|306|308.94|306.14|308.53|305.73|0
1636614000000|2021-11-11 07:00:00|308.67|305.87|308.66|305.86|308.8|306|307.7|304.9|0
1636614300000|2021-11-11 07:05:00|308.53|305.73|308.66|305.86|308.8|306|308.39|305.59|0
1636614600000|2021-11-11 07:10:00|308.39|305.59|309.07|306.27|309.42|306.62|308.39|305.59|0
1636614900000|2021-11-11 07:15:00|309.21|306.41|307.97|305.17|309.21|306.41|307.83|305.03|0
1636615200000|2021-11-11 07:20:00|307.83|305.03|307.56|304.76|308.25|305.45|307.42|304.62|0
1636615500000|2021-11-11 07:25:00|307.42|304.62|307.01|304.21|307.56|304.76|306.87|304.07|0
1636615800000|2021-11-11 07:30:00|307.14|304.34|307.55|304.75|307.55|304.75|306.73|303.93|0
1636616100000|2021-11-11 07:35:00|307.83|305.03|307.28|304.48|307.97|305.17|307|304.2|0
1636616400000|2021-11-11 07:40:00|307.14|304.34|307.55|304.75|307.69|304.89|307|304.2|0
1636616700000|2021-11-11 07:45:00|307.28|304.48|308.65|305.85|308.65|305.85|307.21|304.41|0
1636617000000|2021-11-11 07:50:00|308.51|305.71|308.64|305.84|309.47|306.67|308.51|305.71|0
1636617300000|2021-11-11 07:55:00|308.58|305.78|308.78|305.98|308.78|305.98|308.09|305.29|0
1636617600000|2021-11-11 08:00:00|308.64|305.84|309.38|306.58|310.25|307.45|306|303.2|0
1636617900000|2021-11-11 08:05:00|309.32|306.92|308.43|306.03|310.01|307.61|308.22|305.82|0
1636618200000|2021-11-11 08:10:00|308.49|306.09|308.77|306.37|308.98|306.58|308.22|305.82|0
1636618500000|2021-11-11 08:15:00|308.63|306.23|307.67|305.27|308.63|306.23|306.98|304.58|0
1636618800000|2021-11-11 08:20:00|307.53|305.13|307.39|304.99|308.08|305.68|307.25|304.85|0
1636619100000|2021-11-11 08:25:00|307.46|305.06|306.24|303.84|307.94|305.54|306.11|303.71|0
1636619400000|2021-11-11 08:30:00|306.38|303.98|308.31|305.91|308.72|306.32|306.38|303.98|0
1636619700000|2021-11-11 08:35:00|308.17|305.77|308.72|306.32|309.69|307.29|308.17|305.77|0
1636620000000|2021-11-11 08:40:00|308.65|306.25|307.61|305.21|308.72|306.32|307.47|305.07|0
1636620300000|2021-11-11 08:45:00|307.68|305.28|308.02|305.62|308.3|305.9|307.47|305.07|0
1636620600000|2021-11-11 08:50:00|308.16|305.76|306.78|304.38|308.16|305.76|306.51|304.11|0
1636620900000|2021-11-11 08:55:00|306.92|304.52|306.51|304.11|307.2|304.8|306.23|303.83|0
1636621200000|2021-11-11 09:00:00|306.37|303.97|305.48|303.08|306.37|303.97|305.13|302.73|0
1636621500000|2021-11-11 09:05:00|305.34|302.94|305.82|303.42|306.37|303.97|304.86|302.46|0
1636621800000|2021-11-11 09:10:00|305.89|303.49|303.9|301.5|306.23|303.83|303.9|301.5|0
1636622100000|2021-11-11 09:15:00|304.03|301.63|303.62|301.22|304.58|302.18|303.62|301.22|0
1636622400000|2021-11-11 09:20:00|303.76|301.36|303.35|300.95|303.9|301.5|303.08|300.68|0
1636622700000|2021-11-11 09:25:00|303.28|300.88|302.26|299.86|303.62|301.22|301.71|299.31|0
1636623000000|2021-11-11 09:30:00|302.12|299.72|301.05|298.65|303.05|300.65|301.05|298.65|0
1636623300000|2021-11-11 09:35:00|300.92|298.52|301.32|298.92|301.46|299.06|300.64|298.24|0
1636623600000|2021-11-11 09:40:00|301.19|298.79|301.19|298.79|301.46|299.06|301.19|298.79|0
1636623900000|2021-11-11 09:45:00|301.18|298.78|301.05|298.65|301.32|298.92|300.64|298.24|0
1636624200000|2021-11-11 09:50:00|300.91|298.51|300.5|298.1|301.05|298.65|300.23|297.83|0
1636624500000|2021-11-11 09:55:00|300.36|297.96|300.63|298.23|300.91|298.51|300.36|297.96|0
1636624800000|2021-11-11 10:00:00|300.5|298.1|300.29|297.89|300.77|298.37|300.22|297.82|0
1636625100000|2021-11-11 10:05:00|300.36|297.96|300.39|297.99|301.34|298.94|300.12|297.72|0
1636625400000|2021-11-11 10:10:00|300.25|297.85|300.52|298.12|300.8|298.4|299.98|297.58|0
1636625700000|2021-11-11 10:15:00|300.39|297.99|300.66|298.26|300.79|298.39|300.25|297.85|0
1636626000000|2021-11-11 10:20:00|300.79|298.39|301.06|298.66|301.2|298.8|300.79|298.39|0
1636626300000|2021-11-11 10:25:00|300.93|298.53|300.65|298.25|301.47|299.07|300.65|298.25|0
1636626600000|2021-11-11 10:30:00|300.93|298.53|301.54|299.14|302.15|299.75|300.93|298.53|0
1636626900000|2021-11-11 10:35:00|301.6|299.2|303.1|300.7|303.24|300.84|301.6|299.2|0
1636627200000|2021-11-11 10:40:00|302.97|300.57|302.63|300.23|303.24|300.84|302.28|299.88|0
1636627500000|2021-11-11 10:45:00|302.69|300.29|302.01|299.61|302.69|300.29|301.87|299.47|0
1636627800000|2021-11-11 10:50:00|302.14|299.74|302.14|299.74|302.55|300.15|301.87|299.47|0
1636628100000|2021-11-11 10:55:00|302.01|299.61|302.41|300.01|302.55|300.15|301.87|299.47|0
1636628400000|2021-11-11 11:00:00|302.55|300.15|302.27|299.87|302.69|300.29|301.87|299.47|0
1636628700000|2021-11-11 11:05:00|302.14|299.74|301.73|299.33|302.14|299.74|301.18|298.78|0
1636629000000|2021-11-11 11:10:00|301.59|299.19|302.13|299.73|302.27|299.87|301.45|299.05|0
1636629300000|2021-11-11 11:15:00|302.21|299.81|301.59|299.19|302.27|299.87|301.59|299.19|0
1636629600000|2021-11-11 11:20:00|301.45|299.05|301.86|299.46|302.27|299.87|301.45|299.05|0
1636629900000|2021-11-11 11:25:00|301.93|299.53|301.58|299.18|302.13|299.73|301.58|299.18|0
1636630200000|2021-11-11 11:30:00|301.65|299.25|301.72|299.32|301.85|299.45|301.31|298.91|0
1636630500000|2021-11-11 11:35:00|301.85|299.45|301.85|299.45|302.26|299.86|301.72|299.32|0
1636630800000|2021-11-11 11:40:00|301.72|299.32|301.44|299.04|301.85|299.45|301.44|299.04|0
1636631100000|2021-11-11 11:45:00|301.51|299.11|301.58|299.18|301.71|299.31|301.44|299.04|0
1636631400000|2021-11-11 11:50:00|301.71|299.31|300.89|298.49|301.71|299.31|300.89|298.49|0
1636631700000|2021-11-11 11:55:00|301.03|298.63|300.48|298.08|301.3|298.9|300.48|298.08|0
1636632000000|2021-11-11 12:00:00|300.62|298.22|300.75|298.35|301.3|298.9|300.48|298.08|0
1636632300000|2021-11-11 12:05:00|300.89|298.49|300.48|298.08|300.89|298.49|299.8|297.4|0
1636632600000|2021-11-11 12:10:00|300.55|298.15|301.29|298.89|301.3|298.9|300.42|298.02|0
1636632900000|2021-11-11 12:15:00|301.43|299.03|301.02|298.62|301.84|299.44|301.02|298.62|0
1636633200000|2021-11-11 12:20:00|301.16|298.76|301.29|298.89|301.29|298.89|300.75|298.35|0
1636633500000|2021-11-11 12:25:00|301.23|298.83|301.15|298.75|301.36|298.96|301.09|298.69|0
1636633800000|2021-11-11 12:30:00|301.29|298.89|301.7|299.3|301.83|299.43|301.02|298.62|0
1636634100000|2021-11-11 12:35:00|301.83|299.43|301.69|299.29|301.97|299.57|301.29|298.89|0
1636634400000|2021-11-11 12:40:00|301.83|299.43|301.69|299.29|302.24|299.84|301.63|299.23|0
1636634700000|2021-11-11 12:45:00|301.56|299.16|301.69|299.29|301.83|299.43|301.42|299.02|0
1636635000000|2021-11-11 12:50:00|301.55|299.15|301.14|298.74|301.55|299.15|300.6|298.2|0
1636635300000|2021-11-11 12:55:00|301.28|298.88|301.14|298.74|301.55|299.15|300.87|298.47|0
1636635600000|2021-11-11 13:00:00|301.41|299.01|301.28|298.88|301.68|299.28|300.87|298.47|0
1636635900000|2021-11-11 13:05:00|301.14|298.74|301.68|299.28|301.95|299.55|301.14|298.74|0
1636636200000|2021-11-11 13:10:00|301.55|299.15|301.68|299.28|301.95|299.55|301.27|298.87|0
1636636500000|2021-11-11 13:15:00|301.82|299.42|301.27|298.87|301.95|299.55|301.27|298.87|0
1636636800000|2021-11-11 13:20:00|301.41|299.01|301.27|298.87|301.54|299.14|300.86|298.46|0
1636637100000|2021-11-11 13:25:00|301.4|299|301.54|299.14|301.81|299.41|301.27|298.87|0
1636637400000|2021-11-11 13:30:00|301.67|299.27|301.95|299.55|302.08|299.68|301.54|299.14|0
1636637700000|2021-11-11 13:35:00|301.81|299.41|301.53|299.13|302.08|299.68|301.53|299.13|0
1636638000000|2021-11-11 13:40:00|301.67|299.27|300.85|298.45|301.81|299.41|300.85|298.45|0
1636638300000|2021-11-11 13:45:00|300.99|298.59|300.85|298.45|301.26|298.86|300.71|298.31|0
1636638600000|2021-11-11 13:50:00|301.12|298.72|301.39|298.99|301.39|298.99|300.99|298.59|0
1636638900000|2021-11-11 13:55:00|301.53|299.13|300.98|298.58|301.53|299.13|300.85|298.45|0
1636639200000|2021-11-11 14:00:00|301.12|298.72|301.39|298.99|301.66|299.26|300.85|298.45|0
1636639500000|2021-11-11 14:05:00|301.25|298.85|301.11|298.71|301.52|299.12|301.11|298.71|0
1636639800000|2021-11-11 14:10:00|300.98|298.58|301.11|298.71|301.25|298.85|300.98|298.58|0
1636640100000|2021-11-11 14:15:00|301.25|298.85|301.66|299.26|302.07|299.67|301.25|298.85|0
1636640400000|2021-11-11 14:20:00|301.59|299.19|301.65|299.25|302.06|299.66|301.52|299.12|0
1636640700000|2021-11-11 14:25:00|301.52|299.12|302.33|299.93|302.74|300.34|301.24|298.84|0
1636641000000|2021-11-11 14:30:00|301.92|299.52|306.08|303.68|306.08|303.68|301.92|299.52|0
1636641300000|2021-11-11 14:35:00|306.49|304.09|308.27|305.87|308.69|306.29|306.08|303.68|0
1636641600000|2021-11-11 14:40:00|308.55|306.15|306.62|304.22|308.82|306.42|306.62|304.22|0
1636641900000|2021-11-11 14:45:00|306.89|304.49|306.21|303.81|307.17|304.77|305.8|303.4|0
1636642200000|2021-11-11 14:50:00|306.62|304.22|304.84|302.44|306.76|304.36|304.43|302.03|0
1636642500000|2021-11-11 14:55:00|304.97|302.57|304.84|302.44|305.66|303.26|304.29|301.89|0
1636642800000|2021-11-11 15:00:00|304.91|302.51|306.75|304.35|307.71|305.31|304.7|302.3|0
1636643100000|2021-11-11 15:05:00|306.61|304.21|307.98|305.58|308.54|306.14|305.65|303.25|0
1636643400000|2021-11-11 15:10:00|307.85|305.45|306.88|304.48|308.67|306.27|306.61|304.21|0
1636643700000|2021-11-11 15:15:00|306.75|304.35|307.29|304.89|309.08|306.68|306.47|304.07|0
1636644000000|2021-11-11 15:20:00|307.43|305.03|307.7|305.3|308.81|306.41|307.16|304.76|0
1636644300000|2021-11-11 15:25:00|307.57|305.17|308.94|306.54|308.94|306.54|307.29|304.89|0
1636644600000|2021-11-11 15:30:00|309.35|306.95|309.49|307.09|310.74|308.34|308.67|306.27|0
1636644900000|2021-11-11 15:35:00|309.63|307.23|308.25|305.85|309.9|307.5|307.56|305.16|0
1636645200000|2021-11-11 15:40:00|308.04|305.64|306.81|304.41|308.39|305.99|306.46|304.06|0
1636645500000|2021-11-11 15:45:00|306.87|304.47|306.73|304.33|307.97|305.57|306.32|303.92|0
1636645800000|2021-11-11 15:50:00|306.6|304.2|306.32|303.92|307.28|304.88|305.91|303.51|0
1636646100000|2021-11-11 15:55:00|306.18|303.78|307.28|304.88|307.55|305.15|306.18|303.78|0
1636646400000|2021-11-11 16:00:00|307.42|305.02|307.69|305.29|308.24|305.84|306.32|303.92|0
1636646700000|2021-11-11 16:05:00|307.83|305.43|308.51|306.11|308.79|306.39|307.83|305.43|0
1636647000000|2021-11-11 16:10:00|308.37|305.97|308.1|305.7|308.92|306.52|308.1|305.7|0
1636647300000|2021-11-11 16:15:00|308.23|305.83|307.82|305.42|308.65|306.25|307.55|305.15|0
1636647600000|2021-11-11 16:20:00|307.68|305.28|306.99|304.59|308.1|305.7|306.99|304.59|0
1636647900000|2021-11-11 16:25:00|306.86|304.46|307.95|305.55|308.23|305.83|306.58|304.18|0
1636648200000|2021-11-11 16:30:00|307.82|305.42|306.99|304.59|308.23|305.83|306.99|304.59|0
1636648500000|2021-11-11 16:35:00|306.85|304.45|304.39|301.99|306.99|304.59|304.39|301.99|0
1636648800000|2021-11-11 16:40:00|304.52|302.12|305.75|303.35|305.75|303.35|304.39|301.99|0
1636649100000|2021-11-11 16:45:00|305.62|303.22|305.48|303.08|306.16|303.76|305.34|302.94|0
1636649400000|2021-11-11 16:50:00|305.34|302.94|306.3|303.9|306.43|304.03|305.34|302.94|0
1636649700000|2021-11-11 16:55:00|306.16|303.76|305.15|302.75|306.16|303.76|304.33|301.93|0
1636650000000|2021-11-11 17:00:00|305.01|302.61|306.8|304.4|307.08|304.68|304.46|302.06|0
1636650300000|2021-11-11 17:05:00|306.66|304.26|307.07|304.67|307.42|305.02|305.84|303.44|0
1636650600000|2021-11-11 17:10:00|307.21|304.81|307.62|305.22|307.9|305.5|306.66|304.26|0
1636650900000|2021-11-11 17:15:00|307.9|305.5|308.45|306.05|309.7|307.3|307.49|305.09|0
1636651200000|2021-11-11 17:20:00|308.59|306.19|308.17|305.77|309.14|306.74|307.62|305.22|0
1636651500000|2021-11-11 17:25:00|308.31|305.91|307.76|305.36|308.72|306.32|307.34|304.94|0
1636651800000|2021-11-11 17:30:00|308.03|305.63|307.2|304.8|308.17|305.77|307.06|304.66|0
1636652100000|2021-11-11 17:35:00|307.06|304.66|305.41|303.01|307.06|304.66|305|302.6|0
1636652400000|2021-11-11 17:40:00|305.55|303.15|305.55|303.15|306.1|303.7|305.27|302.87|0
1636652700000|2021-11-11 17:45:00|305.41|303.01|305.82|303.42|306.51|304.11|305.41|303.01|0
1636653000000|2021-11-11 17:50:00|305.96|303.56|306.37|303.97|306.64|304.24|305.68|303.28|0
1636653300000|2021-11-11 17:55:00|306.23|303.83|306.5|304.1|306.64|304.24|305.82|303.42|0
1636653600000|2021-11-11 18:00:00|306.64|304.24|307.74|305.34|308.3|305.9|306.5|304.1|0
1636653900000|2021-11-11 18:05:00|307.6|305.2|309.26|306.86|309.4|307|307.6|305.2|0
1636654200000|2021-11-11 18:10:00|309.4|307|308.15|305.75|309.4|307|307.88|305.48|0
1636654500000|2021-11-11 18:15:00|308.02|305.62|307.88|305.48|308.43|306.03|307.46|305.06|0
1636654800000|2021-11-11 18:20:00|307.74|305.34|308.29|305.89|308.29|305.89|306.77|304.37|0
1636655100000|2021-11-11 18:25:00|308.15|305.75|307.22|304.82|309.12|306.72|305.73|303.33|0
1636655400000|2021-11-11 18:30:00|307.29|304.89|307.84|305.44|307.84|305.44|307.01|304.61|0
1636655700000|2021-11-11 18:35:00|307.7|305.3|306.87|304.47|307.77|305.37|306.73|304.33|0
1636656000000|2021-11-11 18:40:00|306.94|304.54|306.87|304.47|307.84|305.44|306.73|304.33|0
1636656300000|2021-11-11 18:45:00|306.73|304.33|306.31|303.91|306.73|304.33|306.04|303.64|0
1636656600000|2021-11-11 18:50:00|306.18|303.78|306.45|304.05|307|304.6|306.04|303.64|0
1636656900000|2021-11-11 18:55:00|306.31|303.91|306.59|304.19|307.14|304.74|306.31|303.91|0
1636657200000|2021-11-11 19:00:00|306.72|304.32|305.21|302.81|307|304.6|305.21|302.81|0
1636657500000|2021-11-11 19:05:00|305.35|302.95|304.52|302.12|305.9|303.5|304.52|302.12|0
1636657800000|2021-11-11 19:10:00|304.66|302.26|305.34|302.94|305.34|302.94|304.66|302.26|0
1636658100000|2021-11-11 19:15:00|305.2|302.8|305.75|303.35|305.89|303.49|305.07|302.67|0
1636658400000|2021-11-11 19:20:00|305.89|303.49|306.3|303.9|306.3|303.9|305.61|303.21|0
1636658700000|2021-11-11 19:25:00|306.16|303.76|306.3|303.9|306.58|304.18|306.16|303.76|0
1636659000000|2021-11-11 19:30:00|306.16|303.76|305.75|303.35|306.3|303.9|305.34|302.94|0
1636659300000|2021-11-11 19:35:00|305.68|303.28|304.92|302.52|305.68|303.28|304.65|302.25|0
1636659600000|2021-11-11 19:40:00|304.78|302.38|304.55|302.15|305.19|302.79|303.78|301.38|0
1636659900000|2021-11-11 19:45:00|304.82|302.42|305.23|302.83|305.37|302.97|304.55|302.15|0
1636660200000|2021-11-11 19:50:00|305.31|302.91|306.47|304.07|306.89|304.49|305.1|302.7|0
1636660500000|2021-11-11 19:55:00|306.34|303.94|306.47|304.07|306.89|304.49|305.92|303.52|0
1636660800000|2021-11-11 20:00:00|306.33|303.93|306.89|304.49|307.58|305.18|305.78|303.38|0
1636661100000|2021-11-11 20:05:00|307.02|304.62|307.02|304.62|307.16|304.76|306.19|303.79|0
1636661400000|2021-11-11 20:10:00|306.88|304.48|308.13|305.73|308.54|306.14|306.88|304.48|0
1636661700000|2021-11-11 20:15:00|307.99|305.59|306.88|304.48|307.99|305.59|306.74|304.34|0
1636662000000|2021-11-11 20:20:00|307.02|304.62|307.02|304.62|307.78|305.38|306.88|304.48|0
1636662300000|2021-11-11 20:25:00|307.15|304.75|306.46|304.06|307.29|304.89|305.63|303.23|0
1636662600000|2021-11-11 20:30:00|306.32|303.92|307.57|305.17|308.12|305.72|306.18|303.78|0
1636662900000|2021-11-11 20:35:00|307.15|304.75|307.01|304.61|307.98|305.58|306.87|304.47|0
1636663200000|2021-11-11 20:40:00|306.87|304.47|306.73|304.33|307.01|304.61|306.32|303.92|0
1636663500000|2021-11-11 20:45:00|306.87|304.47|307.84|305.44|307.84|305.44|305.49|303.09|0
1636663800000|2021-11-11 20:50:00|307.42|305.02|308.25|305.85|308.39|305.99|306.59|304.19|0
1636664100000|2021-11-11 20:55:00|307.97|305.57|308.53|306.13|309.22|306.82|307.7|305.3|0
1636664400000|2021-11-11 21:00:00|308.8|306.4|307.14|304.74|308.8|306.4|306.86|304.46|0
1636664700000|2021-11-11 21:05:00|307.28|304.88|307.83|305.43|307.83|305.43|307.14|304.74|0
1636665000000|2021-11-11 21:10:00|307.69|305.29|307.69|305.29|308.11|305.71|307.27|304.87|0
1636665300000|2021-11-11 21:15:00|307.61|304.81|307.47|304.67|307.89|305.09|307.47|304.67|0
1636665600000|2021-11-11 21:20:00|307.33|304.53|307.06|304.26|307.33|304.53|307.06|304.26|0
1636665900000|2021-11-11 21:25:00|307.05|304.25|307.61|304.81|307.61|304.81|307.05|304.25|0
1636666200000|2021-11-11 21:30:00|307.47|304.67|307.88|305.08|307.88|305.08|307.47|304.67|0
1636666500000|2021-11-11 21:35:00|307.74|304.94|307.19|304.39|307.74|304.94|307.19|304.39|0
1636666800000|2021-11-11 21:40:00|307.33|304.53|307.32|304.52|307.33|304.53|307.05|304.25|0
1636667100000|2021-11-11 21:45:00|307.19|304.39|306.91|304.11|307.19|304.39|306.77|303.97|0
1636667400000|2021-11-11 21:50:00|306.77|303.97|306.77|303.97|306.91|304.11|306.77|303.97|0
1636667700000|2021-11-11 21:55:00|306.84|304.04|306.98|304.18|307.04|304.24|306.77|303.97|0
1636668000000|2021-11-11 22:00:00|307.17|304.37|307.05|304.25|307.17|304.37|307.01|304.21|0
1636668300000|2021-11-11 22:05:00|307.07|304.27|307.13|304.33|307.35|304.55|307.07|304.27|0
1636668600000|2021-11-11 22:10:00|307.29|304.49|307.33|304.53|307.33|304.53|307.15|304.35|0
1636668900000|2021-11-11 22:15:00|307.11|304.31|307.27|304.47|307.33|304.53|307.11|304.31|0
1636669200000|2021-11-11 22:20:00|307.25|304.45|307.25|304.45|307.25|304.45|307.23|304.43|0
1636669500000|2021-11-11 22:25:00|307.26|304.46|307.25|304.45|307.3|304.5|307.25|304.45|0
1636669800000|2021-11-11 22:30:00|307.22|304.42|307.12|304.32|307.22|304.42|307.12|304.32|0
1636670100000|2021-11-11 22:35:00|307.18|304.38|307.12|304.32|307.2|304.4|307.12|304.32|0
1636670400000|2021-11-11 22:40:00|307.16|304.36|307.16|304.36|307.16|304.36|307.16|304.36|0
1636670700000|2021-11-11 22:45:00|307.14|304.34|307.03|304.23|307.16|304.36|307|304.2|0
1636671000000|2021-11-11 22:50:00|307.02|304.22|307.02|304.22|307.02|304.22|307.02|304.22|0
1636671300000|2021-11-11 22:55:00|307.03|304.23|307.05|304.25|307.15|304.35|307.03|304.23|0
1636671600000|2021-11-11 23:00:00|306.4|303.6|306.46|303.66|306.88|304.08|306.33|303.53|0
1636671900000|2021-11-11 23:05:00|306.6|303.8|306.74|303.94|306.74|303.94|306.46|303.66|0
1636672200000|2021-11-11 23:10:00|306.6|303.8|306.88|304.08|307.01|304.21|306.6|303.8|0
1636672500000|2021-11-11 23:15:00|307.01|304.21|306.32|303.52|307.01|304.21|306.25|303.45|0
1636672800000|2021-11-11 23:20:00|306.18|303.38|305.84|303.04|306.32|303.52|305.84|303.04|0
1636673100000|2021-11-11 23:25:00|305.91|303.11|305.63|302.83|305.91|303.11|305.49|302.69|0
1636673400000|2021-11-11 23:30:00|305.49|302.69|305.49|302.69|305.76|302.96|305.49|302.69|0
1636673700000|2021-11-11 23:35:00|305.35|302.55|305.35|302.55|305.49|302.69|305.21|302.41|0
1636674000000|2021-11-11 23:40:00|305.49|302.69|305.48|302.68|305.62|302.82|305.35|302.55|0
1636674300000|2021-11-11 23:45:00|305.62|302.82|305.07|302.27|305.9|303.1|304.93|302.13|0
1636674600000|2021-11-11 23:50:00|304.93|302.13|305.2|302.4|305.21|302.41|304.66|301.86|0
1636674900000|2021-11-11 23:55:00|305.34|302.54|304.38|301.58|305.34|302.54|304.38|301.58|0
1636675200000|2021-11-12 00:00:00|304.65|301.85|303|300.2|304.65|301.85|302.59|299.79|0
1636675500000|2021-11-12 00:05:00|303.14|300.34|303|300.2|303.14|300.34|302.18|299.38|0
1636675800000|2021-11-12 00:10:00|303.14|300.34|302.72|299.92|303.14|300.34|302.59|299.79|0
1636676100000|2021-11-12 00:15:00|302.59|299.79|302.72|299.92|302.86|300.06|302.45|299.65|0
1636676400000|2021-11-12 00:20:00|302.86|300.06|302.58|299.78|302.93|300.13|302.31|299.51|0
1636676700000|2021-11-12 00:25:00|302.45|299.65|302.45|299.65|302.52|299.72|302.31|299.51|0
1636677000000|2021-11-12 00:30:00|302.31|299.51|302.17|299.37|302.58|299.78|302.03|299.23|0
1636677300000|2021-11-12 00:35:00|302.03|299.23|301.35|298.55|302.17|299.37|301.21|298.41|0
1636677600000|2021-11-12 00:40:00|301.48|298.68|300.66|297.86|301.48|298.68|300.53|297.73|0
1636677900000|2021-11-12 00:45:00|300.6|297.8|301.21|298.41|301.21|298.41|300.53|297.73|0
1636678200000|2021-11-12 00:50:00|301.34|298.54|301.89|299.09|302.03|299.23|301.21|298.41|0
1636678500000|2021-11-12 00:55:00|302.02|299.22|302.43|299.63|302.43|299.63|301.89|299.09|0
1636678800000|2021-11-12 01:00:00|302.57|299.77|302.84|300.04|303.39|300.59|302.57|299.77|0
1636679100000|2021-11-12 01:05:00|302.91|300.11|302.16|299.36|302.98|300.18|302.02|299.22|0
1636679400000|2021-11-12 01:10:00|302.29|299.49|302.43|299.63|302.7|299.9|301.75|298.95|0
1636679700000|2021-11-12 01:15:00|302.57|299.77|302.43|299.63|302.57|299.77|302.02|299.22|0
1636680000000|2021-11-12 01:20:00|302.56|299.76|302.7|299.9|302.84|300.04|302.02|299.22|0
1636680300000|2021-11-12 01:25:00|302.63|299.83|302.56|299.76|302.7|299.9|302.42|299.62|0
1636680600000|2021-11-12 01:30:00|302.7|299.9|302.69|299.89|302.83|300.03|302.29|299.49|0
1636680900000|2021-11-12 01:35:00|302.83|300.03|302.83|300.03|303.11|300.31|302.56|299.76|0
1636681200000|2021-11-12 01:40:00|302.9|300.1|302.01|299.21|303.1|300.3|302.01|299.21|0
1636681500000|2021-11-12 01:45:00|301.94|299.14|302.42|299.62|302.55|299.75|301.73|298.93|0
1636681800000|2021-11-12 01:50:00|302.41|299.61|301.73|298.93|302.41|299.61|301.59|298.79|0
1636682100000|2021-11-12 01:55:00|301.59|298.79|302.14|299.34|302.28|299.48|301.59|298.79|0
1636682400000|2021-11-12 02:00:00|302|299.2|302.27|299.47|302.41|299.61|301.86|299.06|0
1636682700000|2021-11-12 02:05:00|302.14|299.34|302.68|299.88|302.68|299.88|302.13|299.33|0
1636683000000|2021-11-12 02:10:00|302.54|299.74|302.68|299.88|302.82|300.02|302.41|299.61|0
1636683300000|2021-11-12 02:15:00|302.61|299.81|302.81|300.01|302.95|300.15|302.61|299.81|0
1636683600000|2021-11-12 02:20:00|302.68|299.88|302.4|299.6|302.81|300.01|302.4|299.6|0
1636683900000|2021-11-12 02:25:00|302.26|299.46|302.67|299.87|302.67|299.87|302.26|299.46|0
1636684200000|2021-11-12 02:30:00|302.81|300.01|304.04|301.24|304.18|301.38|302.54|299.74|0
1636684500000|2021-11-12 02:35:00|304.18|301.38|304.73|301.93|304.73|301.93|303.91|301.11|0
1636684800000|2021-11-12 02:40:00|304.59|301.79|304.59|301.79|305.14|302.34|304.45|301.65|0
1636685100000|2021-11-12 02:45:00|304.45|301.65|304.04|301.24|304.73|301.93|303.9|301.1|0
1636685400000|2021-11-12 02:50:00|303.9|301.1|304.45|301.65|304.45|301.65|303.76|300.96|0
1636685700000|2021-11-12 02:55:00|304.59|301.79|305|302.2|305.14|302.34|304.59|301.79|0
1636686000000|2021-11-12 03:00:00|305.13|302.33|305|302.2|305.13|302.33|304.79|301.99|0
1636686300000|2021-11-12 03:05:00|305.13|302.33|306.1|303.3|306.37|303.57|304.99|302.19|0
1636686600000|2021-11-12 03:10:00|305.96|303.16|305.96|303.16|306.23|303.43|305.82|303.02|0
1636686900000|2021-11-12 03:15:00|305.89|303.09|305.4|302.6|305.89|303.09|305.27|302.47|0
1636687200000|2021-11-12 03:20:00|305.54|302.74|305.54|302.74|305.68|302.88|305.4|302.6|0
1636687500000|2021-11-12 03:25:00|305.68|302.88|305.26|302.46|305.68|302.88|305.12|302.32|0
1636687800000|2021-11-12 03:30:00|305.4|302.6|304.85|302.05|305.4|302.6|304.71|301.91|0
1636688100000|2021-11-12 03:35:00|304.98|302.18|304.84|302.04|304.98|302.18|304.57|301.77|0
1636688400000|2021-11-12 03:40:00|304.92|302.12|305.26|302.46|305.26|302.46|304.84|302.04|0
1636688700000|2021-11-12 03:45:00|305.33|302.53|305.6|302.8|305.6|302.8|305.26|302.46|0
1636689000000|2021-11-12 03:50:00|305.67|302.87|305.53|302.73|305.67|302.87|305.25|302.45|0
1636689300000|2021-11-12 03:55:00|305.67|302.87|305.53|302.73|305.67|302.87|305.39|302.59|0
1636689600000|2021-11-12 04:00:00|305.66|302.86|305.52|302.72|305.66|302.86|305.39|302.59|0
1636689900000|2021-11-12 04:05:00|305.66|302.86|306.07|303.27|306.07|303.27|305.52|302.72|0
1636690200000|2021-11-12 04:10:00|305.94|303.14|305.8|303|306.07|303.27|305.8|303|0
1636690500000|2021-11-12 04:15:00|305.66|302.86|305.1|302.3|305.8|303|304.97|302.17|0
1636690800000|2021-11-12 04:20:00|305.04|302.24|305.1|302.3|305.1|302.3|305.04|302.24|0
1636691100000|2021-11-12 04:25:00|305.24|302.44|304.96|302.16|305.38|302.58|304.96|302.16|0
1636691400000|2021-11-12 04:30:00|304.83|302.03|304.96|302.16|304.96|302.16|304.69|301.89|0
1636691700000|2021-11-12 04:35:00|304.82|302.02|304.82|302.02|305.1|302.3|304.82|302.02|0
1636692000000|2021-11-12 04:40:00|304.68|301.88|304.54|301.74|304.68|301.88|304.41|301.61|0
1636692300000|2021-11-12 04:45:00|304.41|301.61|304.68|301.88|304.96|302.16|304.41|301.61|0
1636692600000|2021-11-12 04:50:00|304.82|302.02|304.68|301.88|304.82|302.02|304.4|301.6|0
1636692900000|2021-11-12 04:55:00|304.82|302.02|305.5|302.7|305.5|302.7|304.82|302.02|0
1636693200000|2021-11-12 05:00:00|305.37|302.57|305.64|302.84|305.64|302.84|305.09|302.29|0
1636693500000|2021-11-12 05:05:00|305.78|302.98|305.64|302.84|306.05|303.25|305.36|302.56|0
1636693800000|2021-11-12 05:10:00|305.5|302.7|305.77|302.97|305.91|303.11|305.5|302.7|0
1636694100000|2021-11-12 05:15:00|305.91|303.11|305.91|303.11|306.46|303.66|305.91|303.11|0
1636694400000|2021-11-12 05:20:00|306.05|303.25|305.29|302.49|306.05|303.25|305.22|302.42|0
1636694700000|2021-11-12 05:25:00|305.22|302.42|305.35|302.55|305.36|302.56|305.08|302.28|0
1636695000000|2021-11-12 05:30:00|305.49|302.69|304.94|302.14|305.49|302.69|304.94|302.14|0
1636695300000|2021-11-12 05:35:00|304.8|302|304.66|301.86|304.94|302.14|304.66|301.86|0
1636695600000|2021-11-12 05:40:00|304.8|302|304.52|301.72|304.8|302|304.52|301.72|0
1636695900000|2021-11-12 05:45:00|304.66|301.86|304.8|302|304.93|302.13|304.52|301.72|0
1636696200000|2021-11-12 05:50:00|304.93|302.13|304.79|301.99|304.93|302.13|304.52|301.72|0
1636696500000|2021-11-12 05:55:00|304.66|301.86|304.52|301.72|304.79|301.99|304.38|301.58|0
1636696800000|2021-11-12 06:00:00|304.38|301.58|304.51|301.71|305.2|302.4|304.38|301.58|0
1636697100000|2021-11-12 06:05:00|304.65|301.85|304.65|301.85|304.93|302.13|304.65|301.85|0
1636697400000|2021-11-12 06:10:00|304.72|301.92|304.79|301.99|304.92|302.12|304.37|301.57|0
1636697700000|2021-11-12 06:15:00|304.92|302.12|304.51|301.71|305.06|302.26|304.51|301.71|0
1636698000000|2021-11-12 06:20:00|304.58|301.78|304.51|301.71|304.72|301.92|304.51|301.71|0
1636698300000|2021-11-12 06:25:00|304.23|301.43|304.09|301.29|304.23|301.43|303.82|301.02|0
1636698600000|2021-11-12 06:30:00|303.95|301.15|304.92|302.12|304.92|302.12|303.82|301.02|0
1636698900000|2021-11-12 06:35:00|305.05|302.25|305.6|302.8|305.74|302.94|304.92|302.12|0
1636699200000|2021-11-12 06:40:00|305.74|302.94|305.88|303.08|306.15|303.35|305.6|302.8|0
1636699500000|2021-11-12 06:45:00|306.02|303.22|306.15|303.35|306.15|303.35|305.88|303.08|0
1636699800000|2021-11-12 06:50:00|306.29|303.49|306.7|303.9|307.53|304.73|306.29|303.49|0
1636700100000|2021-11-12 06:55:00|306.56|303.76|306.98|304.18|307.12|304.32|306.56|303.76|0
1636700400000|2021-11-12 07:00:00|307.12|304.32|306.91|304.11|307.12|304.32|306.56|303.76|0
1636700700000|2021-11-12 07:05:00|306.97|304.17|307.11|304.31|307.53|304.73|306.97|304.17|0
1636701000000|2021-11-12 07:10:00|307.18|304.38|306.42|303.62|307.25|304.45|306.42|303.62|0
1636701300000|2021-11-12 07:15:00|306.28|303.48|305.17|302.37|306.35|303.55|305.17|302.37|0
1636701600000|2021-11-12 07:20:00|305.31|302.51|305.59|302.79|306|303.2|305.31|302.51|0
1636701900000|2021-11-12 07:25:00|305.45|302.65|305.58|302.78|305.72|302.92|305.31|302.51|0
1636702200000|2021-11-12 07:30:00|305.86|303.06|306|303.2|306|303.2|305.31|302.51|0
1636702500000|2021-11-12 07:35:00|305.72|302.92|306.41|303.61|306.41|303.61|305.72|302.92|0
1636702800000|2021-11-12 07:40:00|306.27|303.47|305.93|303.13|306.41|303.61|305.93|303.13|0
1636703100000|2021-11-12 07:45:00|305.99|303.19|306.54|303.74|306.54|303.74|305.99|303.19|0
1636703400000|2021-11-12 07:50:00|306.61|303.81|307.37|304.57|307.51|304.71|306.54|303.74|0
1636703700000|2021-11-12 07:55:00|307.23|304.43|306.68|303.88|307.79|304.99|306.68|303.88|0
1636704000000|2021-11-12 08:00:00|306.82|304.02|304.88|302.08|306.82|304.02|304.88|302.08|0
1636704300000|2021-11-12 08:05:00|304.54|302.14|304.68|302.28|304.96|302.56|303.86|301.46|0
1636704600000|2021-11-12 08:10:00|304.54|302.14|305.51|303.11|305.51|303.11|303.85|301.45|0
1636704900000|2021-11-12 08:15:00|305.64|303.24|306.06|303.66|306.2|303.8|305.23|302.83|0
1636705200000|2021-11-12 08:20:00|306.19|303.79|305.36|302.96|306.47|304.07|305.36|302.96|0
1636705500000|2021-11-12 08:25:00|305.5|303.1|306.19|303.79|306.33|303.93|305.5|303.1|0
1636705800000|2021-11-12 08:30:00|306.33|303.93|306.6|304.2|307.57|305.17|306.19|303.79|0
1636706100000|2021-11-12 08:35:00|306.74|304.34|306.19|303.79|307.29|304.89|305.98|303.58|0
1636706400000|2021-11-12 08:40:00|306.26|303.86|306.18|303.78|306.74|304.34|306.05|303.65|0
1636706700000|2021-11-12 08:45:00|306.05|303.65|305.49|303.09|306.18|303.78|305.08|302.68|0
1636707000000|2021-11-12 08:50:00|305.63|303.23|304.66|302.26|305.77|303.37|304.53|302.13|0
1636707300000|2021-11-12 08:55:00|304.53|302.13|304.8|302.4|305.35|302.95|304.11|301.71|0
1636707600000|2021-11-12 09:00:00|304.66|302.26|305.56|303.16|305.62|303.22|304.25|301.85|0
1636707900000|2021-11-12 09:05:00|305.62|303.22|305.9|303.5|306.17|303.77|305.42|303.02|0
1636708200000|2021-11-12 09:10:00|306.04|303.64|306.31|303.91|306.45|304.05|306.03|303.63|0
1636708500000|2021-11-12 09:15:00|306.11|303.71|306.72|304.32|307.28|304.88|306.03|303.63|0
1636708800000|2021-11-12 09:20:00|306.86|304.46|306.58|304.18|306.86|304.46|306.1|303.7|0
1636709100000|2021-11-12 09:25:00|306.66|304.26|307.41|305.01|307.41|305.01|306.58|304.18|0
1636709400000|2021-11-12 09:30:00|307.55|305.15|306.58|304.18|307.83|305.43|306.44|304.04|0
1636709700000|2021-11-12 09:35:00|306.44|304.04|306.72|304.32|307.13|304.73|306.44|304.04|0
1636710000000|2021-11-12 09:40:00|306.79|304.39|306.44|304.04|307.13|304.73|306.44|304.04|0
1636710300000|2021-11-12 09:45:00|306.58|304.18|306.02|303.62|306.58|304.18|305.88|303.48|0
1636710600000|2021-11-12 09:50:00|305.88|303.48|305.88|303.48|306.44|304.04|305.74|303.34|0
1636710900000|2021-11-12 09:55:00|305.95|303.55|306.16|303.76|306.3|303.9|305.88|303.48|0
1636711200000|2021-11-12 10:00:00|306.29|303.89|305.74|303.34|306.29|303.89|305.6|303.2|0
1636711500000|2021-11-12 10:05:00|305.88|303.48|305.74|303.34|306.22|303.82|305.6|303.2|0
1636711800000|2021-11-12 10:10:00|305.88|303.48|306.15|303.75|306.15|303.75|305.74|303.34|0
1636712100000|2021-11-12 10:15:00|306.29|303.89|305.87|303.47|306.56|304.16|305.87|303.47|0
1636712400000|2021-11-12 10:20:00|306.01|303.61|306.01|303.61|306.08|303.68|305.73|303.33|0
1636712700000|2021-11-12 10:25:00|305.87|303.47|306.22|303.82|306.49|304.09|305.87|303.47|0
1636713000000|2021-11-12 10:30:00|306.14|303.74|306|303.6|306.42|304.02|305.87|303.47|0
1636713300000|2021-11-12 10:35:00|306.14|303.74|306.28|303.88|306.28|303.88|305.87|303.47|0
1636713600000|2021-11-12 10:40:00|306.14|303.74|306.28|303.88|306.28|303.88|306.14|303.74|0
1636713900000|2021-11-12 10:45:00|306.41|304.01|306.21|303.81|306.55|304.15|306.14|303.74|0
1636714200000|2021-11-12 10:50:00|306.14|303.74|303.93|301.53|306.14|303.74|303.52|301.12|0
1636714500000|2021-11-12 10:55:00|303.79|301.39|304.62|302.22|304.62|302.22|303.65|301.25|0
1636714800000|2021-11-12 11:00:00|304.48|302.08|304.75|302.35|305.17|302.77|304.48|302.08|0
1636715100000|2021-11-12 11:05:00|304.82|302.42|305.3|302.9|305.44|303.04|304.82|302.42|0
1636715400000|2021-11-12 11:10:00|305.16|302.76|304.75|302.35|305.16|302.76|303.92|301.52|0
1636715700000|2021-11-12 11:15:00|304.61|302.21|304.33|301.93|304.61|302.21|304.2|301.8|0
1636716000000|2021-11-12 11:20:00|304.2|301.8|303.72|301.32|304.33|301.93|303.64|301.24|0
1636716300000|2021-11-12 11:25:00|303.78|301.38|304.05|301.65|304.33|301.93|303.78|301.38|0
1636716600000|2021-11-12 11:30:00|304.19|301.79|303.91|301.51|304.33|301.93|303.91|301.51|0
1636716900000|2021-11-12 11:35:00|303.78|301.38|303.09|300.69|303.91|301.51|302.95|300.55|0
1636717200000|2021-11-12 11:40:00|302.81|300.41|302.95|300.55|303.23|300.83|302.4|300|0
1636717500000|2021-11-12 11:45:00|303.09|300.69|302.26|299.86|303.09|300.69|302.26|299.86|0
1636717800000|2021-11-12 11:50:00|302.12|299.72|302.4|300|302.54|300.14|302.12|299.72|0
1636718100000|2021-11-12 11:55:00|302.47|300.07|302.26|299.86|302.53|300.13|301.98|299.58|0
1636718400000|2021-11-12 12:00:00|302.12|299.72|302.67|300.27|302.94|300.54|302.06|299.66|0
1636718700000|2021-11-12 12:05:00|302.8|300.4|302.94|300.54|303.08|300.68|302.53|300.13|0
1636719000000|2021-11-12 12:10:00|302.87|300.47|302.94|300.54|303.35|300.95|302.8|300.4|0
1636719300000|2021-11-12 12:15:00|303.08|300.68|302.94|300.54|303.21|300.81|302.8|300.4|0
1636719600000|2021-11-12 12:20:00|303.07|300.67|303.07|300.67|303.21|300.81|302.93|300.53|0
1636719900000|2021-11-12 12:25:00|302.93|300.53|303.07|300.67|303.21|300.81|302.93|300.53|0
1636720200000|2021-11-12 12:30:00|303.21|300.81|303.62|301.22|303.89|301.49|303.21|300.81|0
1636720500000|2021-11-12 12:35:00|303.75|301.35|303.2|300.8|303.89|301.49|303.2|300.8|0
1636720800000|2021-11-12 12:40:00|303.34|300.94|303.06|300.66|303.34|300.94|302.93|300.53|0
1636721100000|2021-11-12 12:45:00|303.2|300.8|303.2|300.8|303.34|300.94|303.2|300.8|0
1636721400000|2021-11-12 12:50:00|303.34|300.94|303.75|301.35|303.89|301.49|303.2|300.8|0
1636721700000|2021-11-12 12:55:00|303.88|301.48|304.16|301.76|304.3|301.9|303.61|301.21|0
1636722000000|2021-11-12 13:00:00|304.23|301.83|304.16|301.76|304.29|301.89|303.88|301.48|0
1636722300000|2021-11-12 13:05:00|304.29|301.89|303.47|301.07|304.29|301.89|303.47|301.07|0
1636722600000|2021-11-12 13:10:00|303.6|301.2|303.33|300.93|303.74|301.34|303.19|300.79|0
1636722900000|2021-11-12 13:15:00|303.19|300.79|303.33|300.93|303.46|301.06|303.05|300.65|0
1636723200000|2021-11-12 13:20:00|303.19|300.79|303.05|300.65|303.46|301.06|302.91|300.51|0
1636723500000|2021-11-12 13:25:00|302.91|300.51|301.81|299.41|302.98|300.58|301.81|299.41|0
1636723800000|2021-11-12 13:30:00|301.95|299.55|302.72|300.32|302.86|300.46|301.81|299.41|0
1636724100000|2021-11-12 13:35:00|302.79|300.39|301.3|298.9|302.86|300.46|300.83|298.43|0
1636724400000|2021-11-12 13:40:00|301.16|298.76|301.3|298.9|301.3|298.9|301.03|298.63|0
1636724700000|2021-11-12 13:45:00|301.16|298.76|300.68|298.28|301.3|298.9|300.61|298.21|0
1636725000000|2021-11-12 13:50:00|300.61|298.21|300.75|298.35|300.89|298.49|300.48|298.08|0
1636725300000|2021-11-12 13:55:00|300.61|298.21|301.34|298.94|301.43|299.03|300.61|298.21|0
1636725600000|2021-11-12 14:00:00|301.47|299.07|300.1|297.7|301.47|299.07|300.1|297.7|0
1636725900000|2021-11-12 14:05:00|300.24|297.84|299.69|297.29|300.24|297.84|299.56|297.16|0
1636726200000|2021-11-12 14:10:00|299.83|297.43|299.42|297.02|299.97|297.57|299.15|296.75|0
1636726500000|2021-11-12 14:15:00|299.69|297.29|299.28|296.88|299.69|297.29|299.14|296.74|0
1636726800000|2021-11-12 14:20:00|299.42|297.02|300.64|298.24|300.64|298.24|299.42|297.02|0
1636727100000|2021-11-12 14:25:00|300.51|298.11|300.78|298.38|300.78|298.38|300.1|297.7|0
1636727400000|2021-11-12 14:30:00|300.64|298.24|301.71|299.31|302.56|300.16|300.5|298.1|0
1636727700000|2021-11-12 14:35:00|301.85|299.45|305.02|302.62|305.57|303.17|301.85|299.45|0
1636728000000|2021-11-12 14:40:00|304.88|302.48|303.91|301.51|305.02|302.62|303.36|300.96|0
1636728300000|2021-11-12 14:45:00|303.77|301.37|305.15|302.75|305.15|302.75|303.22|300.82|0
1636728600000|2021-11-12 14:50:00|304.88|302.48|304.18|301.78|305.29|302.89|303.91|301.51|0
1636728900000|2021-11-12 14:55:00|304.05|301.65|304.04|301.64|304.18|301.78|302.53|300.13|0
1636729200000|2021-11-12 15:00:00|304.67|302.27|303.63|301.23|305.15|302.75|303.22|300.82|0
1636729500000|2021-11-12 15:05:00|303.77|301.37|301.25|298.85|304.87|302.47|300.56|298.16|0
1636729800000|2021-11-12 15:10:00|301.39|298.99|301.94|299.54|302.35|299.95|300.56|298.16|0
1636730100000|2021-11-12 15:15:00|301.8|299.4|300.14|297.74|302.21|299.81|300.14|297.74|0
1636730400000|2021-11-12 15:20:00|300.01|297.61|301.11|298.71|301.79|299.39|299.73|297.33|0
1636730700000|2021-11-12 15:25:00|301.24|298.84|302.21|299.81|303.04|300.64|300.97|298.57|0
1636731000000|2021-11-12 15:30:00|302.07|299.67|304|301.6|304|301.6|301.52|299.12|0
1636731300000|2021-11-12 15:35:00|303.73|301.33|302.48|300.08|304|301.6|301.51|299.11|0
1636731600000|2021-11-12 15:40:00|302.34|299.94|300.96|298.56|302.48|300.08|300.68|298.28|0
1636731900000|2021-11-12 15:45:00|301.1|298.7|299.58|297.18|301.37|298.97|299.45|297.05|0
1636732200000|2021-11-12 15:50:00|299.72|297.32|299.72|297.32|299.86|297.46|298.62|296.22|0
1636732500000|2021-11-12 15:55:00|299.86|297.46|297.52|295.12|299.86|297.46|297.39|294.99|0
1636732800000|2021-11-12 16:00:00|297.11|294.71|294.09|291.69|297.11|294.71|293.15|290.75|0
1636733100000|2021-11-12 16:05:00|293.82|291.42|293.01|290.61|295.18|292.78|293.01|290.61|0
1636733400000|2021-11-12 16:10:00|292.87|290.47|292.6|290.2|294.36|291.96|292.33|289.93|0
1636733700000|2021-11-12 16:15:00|292.46|290.06|288.16|285.76|292.46|290.06|288.16|285.76|0
1636734000000|2021-11-12 16:20:00|288.29|285.89|287.89|285.49|288.82|286.42|287.62|285.22|0
1636734300000|2021-11-12 16:25:00|288.15|285.75|291.09|288.69|291.81|289.41|287.62|285.22|0
1636734600000|2021-11-12 16:30:00|290.96|288.56|290.02|287.62|291.23|288.83|289.89|287.49|0
1636734900000|2021-11-12 16:35:00|289.89|287.49|291.63|289.23|292.39|289.99|288.68|286.28|0
1636735200000|2021-11-12 16:40:00|291.49|289.09|291.22|288.82|291.49|289.09|290.42|288.02|0
1636735500000|2021-11-12 16:45:00|291.36|288.96|291.76|289.36|292.43|290.03|291.22|288.82|0
1636735800000|2021-11-12 16:50:00|291.62|289.22|289.62|287.22|292.16|289.76|289.48|287.08|0
1636736100000|2021-11-12 16:55:00|289.48|287.08|289.61|287.21|290.02|287.62|288.81|286.41|0
1636736400000|2021-11-12 17:00:00|289.35|286.95|289.75|287.35|289.88|287.48|288.41|286.01|0
1636736700000|2021-11-12 17:05:00|289.48|287.08|290.81|288.41|290.81|288.41|289.21|286.81|0
1636737000000|2021-11-12 17:10:00|290.68|288.28|288.94|286.54|290.95|288.55|288.94|286.54|0
1636737300000|2021-11-12 17:15:00|289.07|286.67|288.94|286.54|289.74|287.34|288.81|286.41|0
1636737600000|2021-11-12 17:20:00|289.07|286.67|289.47|287.07|289.61|287.21|288.54|286.14|0
1636737900000|2021-11-12 17:25:00|289.34|286.94|289.47|287.07|290.14|287.74|289.07|286.67|0
1636738200000|2021-11-12 17:30:00|289.34|286.94|289.73|287.33|290|287.6|289.34|286.94|0
1636738500000|2021-11-12 17:35:00|289.87|287.47|290|287.6|290|287.6|289.6|287.2|0
1636738800000|2021-11-12 17:40:00|290.13|287.73|290.8|288.4|290.8|288.4|289.87|287.47|0
1636739100000|2021-11-12 17:45:00|290.67|288.27|291.33|288.93|291.47|289.07|290.26|287.86|0
1636739400000|2021-11-12 17:50:00|291.2|288.8|290.93|288.53|292|289.6|290.93|288.53|0
1636739700000|2021-11-12 17:55:00|290.8|288.4|291.33|288.93|291.87|289.47|290.39|287.99|0
1636740000000|2021-11-12 18:00:00|291.19|288.79|292.67|290.27|293.61|291.21|291.19|288.79|0
1636740300000|2021-11-12 18:05:00|292.53|290.13|293.01|290.61|293.47|291.07|292.27|289.87|0
1636740600000|2021-11-12 18:10:00|292.94|290.54|292.4|290|293.2|290.8|291.86|289.46|0
1636740900000|2021-11-12 18:15:00|292.53|290.13|292.26|289.86|293.2|290.8|292.13|289.73|0
1636741200000|2021-11-12 18:20:00|292.13|289.73|292.12|289.72|292.53|290.13|291.99|289.59|0
1636741500000|2021-11-12 18:25:00|292.19|289.79|292.12|289.72|292.39|289.99|291.45|289.05|0
1636741800000|2021-11-12 18:30:00|291.99|289.59|290.38|287.98|291.99|289.59|290.38|287.98|0
1636742100000|2021-11-12 18:35:00|290.51|288.11|290.78|288.38|291.05|288.65|290.38|287.98|0
1636742400000|2021-11-12 18:40:00|290.91|288.51|291.18|288.78|291.31|288.91|290.78|288.38|0
1636742700000|2021-11-12 18:45:00|291.31|288.91|291.98|289.58|292.25|289.85|291.31|288.91|0
1636743000000|2021-11-12 18:50:00|292.11|289.71|291.04|288.64|292.25|289.85|291.04|288.64|0
1636743300000|2021-11-12 18:55:00|290.91|288.51|290.5|288.1|291.04|288.64|290.24|287.84|0
1636743600000|2021-11-12 19:00:00|290.37|287.97|291.17|288.77|291.3|288.9|290.37|287.97|0
1636743900000|2021-11-12 19:05:00|291.24|288.84|291.57|289.17|291.84|289.44|291.17|288.77|0
1636744200000|2021-11-12 19:10:00|291.44|289.04|291.03|288.63|291.44|289.04|290.63|288.23|0
1636744500000|2021-11-12 19:15:00|290.9|288.5|291.03|288.63|291.17|288.77|290.36|287.96|0
1636744800000|2021-11-12 19:20:00|290.9|288.5|291.56|289.16|291.7|289.3|290.9|288.5|0
1636745100000|2021-11-12 19:25:00|291.43|289.03|292.77|290.37|293.04|290.64|291.3|288.9|0
1636745400000|2021-11-12 19:30:00|292.5|290.1|293.31|290.91|293.44|291.04|292.37|289.97|0
1636745700000|2021-11-12 19:35:00|293.44|291.04|292.36|289.96|294.25|291.85|292.23|289.83|0
1636746000000|2021-11-12 19:40:00|292.43|290.03|292.36|289.96|292.9|290.5|292.23|289.83|0
1636746300000|2021-11-12 19:45:00|292.23|289.83|291.82|289.42|292.23|289.83|291.82|289.42|0
1636746600000|2021-11-12 19:50:00|291.69|289.29|291.96|289.56|292.09|289.69|291.42|289.02|0
1636746900000|2021-11-12 19:55:00|291.82|289.42|292.09|289.69|292.09|289.69|291.15|288.75|0
1636747200000|2021-11-12 20:00:00|291.95|289.55|291.82|289.42|292.36|289.96|291.55|289.15|0
1636747500000|2021-11-12 20:05:00|291.68|289.28|291.15|288.75|292.09|289.69|291.01|288.61|0
1636747800000|2021-11-12 20:10:00|291.28|288.88|290.61|288.21|291.68|289.28|290.61|288.21|0
1636748100000|2021-11-12 20:15:00|290.74|288.34|290.47|288.07|291.28|288.88|290.34|287.94|0
1636748400000|2021-11-12 20:20:00|290.34|287.94|289.54|287.14|290.34|287.94|289.14|286.74|0
1636748700000|2021-11-12 20:25:00|289.4|287|289.58|287.18|290.25|287.85|288.74|286.34|0
1636749000000|2021-11-12 20:30:00|289.45|287.05|287.06|284.66|289.45|287.05|287.06|284.66|0
1636749300000|2021-11-12 20:35:00|287.19|284.79|288.11|285.71|288.12|285.72|286.39|283.99|0
1636749600000|2021-11-12 20:40:00|287.98|285.58|290.34|287.94|290.61|288.21|287.72|285.32|0
1636749900000|2021-11-12 20:45:00|290.47|288.07|291.93|289.53|292.2|289.8|290.47|288.07|0
1636750200000|2021-11-12 20:50:00|291|288.6|291.8|289.4|291.8|289.4|290.47|288.07|0
1636750500000|2021-11-12 20:55:00|292.07|289.67|290.6|288.2|292.07|289.67|289.93|287.53|0
1636750800000|2021-11-12 21:00:00|291.13|288.73|288.87|286.47|291.13|288.73|288.87|286.47|0
1636751100000|2021-11-12 21:05:00|288.74|286.34|288.34|285.94|289|286.6|288.21|285.81|0
1636751400000|2021-11-12 21:10:00|288.47|286.07|288.74|286.34|288.74|286.34|288.34|285.94|0
1636963500000|2021-11-15 08:05:00|287.51|285.11|287.77|285.37|288.17|285.77|287.37|284.97|0
1636963800000|2021-11-15 08:10:00|287.9|285.5|288.3|285.9|289.23|286.83|287.9|285.5|0
1636964100000|2021-11-15 08:15:00|288.23|285.83|288.16|285.76|288.5|286.1|288.03|285.63|0
1636964400000|2021-11-15 08:20:00|288.03|285.63|287.76|285.36|288.29|285.89|287.5|285.1|0
1636964700000|2021-11-15 08:25:00|287.9|285.5|287.5|285.1|287.9|285.5|287.23|284.83|0
1636965000000|2021-11-15 08:30:00|287.43|285.03|287.36|284.96|287.76|285.36|287.23|284.83|0
1636965300000|2021-11-15 08:35:00|287.43|285.03|287.36|284.96|287.76|285.36|287.23|284.83|0
1636965600000|2021-11-15 08:40:00|287.23|284.83|287.22|284.82|287.36|284.96|287.09|284.69|0
1636965900000|2021-11-15 08:45:00|287.09|284.69|286.83|284.43|287.36|284.96|286.83|284.43|0
1636966200000|2021-11-15 08:50:00|286.69|284.29|286.03|283.63|286.83|284.43|285.97|283.57|0
1636966500000|2021-11-15 08:55:00|285.9|283.5|285.24|282.84|286.03|283.63|285.24|282.84|0
1636966800000|2021-11-15 09:00:00|285.37|282.97|284.71|282.31|285.5|283.1|284.71|282.31|0
1636967100000|2021-11-15 09:05:00|284.58|282.18|284.18|281.78|284.58|282.18|283.92|281.52|0
1636967400000|2021-11-15 09:10:00|284.31|281.91|284.97|282.57|284.97|282.57|284.18|281.78|0
1636967700000|2021-11-15 09:15:00|284.84|282.44|285.1|282.7|285.49|283.09|284.84|282.44|0
1636968000000|2021-11-15 09:20:00|285.36|282.96|284.96|282.56|285.62|283.22|284.96|282.56|0
1636968300000|2021-11-15 09:25:00|285.1|282.7|285.23|282.83|285.23|282.83|284.96|282.56|0
1636968600000|2021-11-15 09:30:00|285.36|282.96|285.62|283.22|285.62|283.22|285.36|282.96|0
1636968900000|2021-11-15 09:35:00|285.75|283.35|285.95|283.55|286.15|283.75|285.62|283.22|0
1636969200000|2021-11-15 09:40:00|285.88|283.48|285.62|283.22|286.01|283.61|285.48|283.08|0
1636969500000|2021-11-15 09:45:00|285.48|283.08|285.75|283.35|285.88|283.48|285.48|283.08|0
1636969800000|2021-11-15 09:50:00|285.88|283.48|285.35|282.95|285.88|283.48|285.35|282.95|0
1636970100000|2021-11-15 09:55:00|285.22|282.82|284.95|282.55|285.35|282.95|284.69|282.29|0
1636970400000|2021-11-15 10:00:00|284.82|282.42|284.82|282.42|284.95|282.55|284.55|282.15|0
1636970700000|2021-11-15 10:05:00|284.69|282.29|284.42|282.02|284.69|282.29|284.29|281.89|0
1636971000000|2021-11-15 10:10:00|284.29|281.89|284.16|281.76|284.29|281.89|284.16|281.76|0
1636971300000|2021-11-15 10:15:00|284.02|281.62|283.89|281.49|284.16|281.76|283.76|281.36|0
1636971600000|2021-11-15 10:20:00|284.02|281.62|283.89|281.49|284.02|281.62|283.76|281.36|0
1636971900000|2021-11-15 10:25:00|284.02|281.62|284.15|281.75|284.15|281.75|283.89|281.49|0
1636972200000|2021-11-15 10:30:00|284.28|281.88|284.15|281.75|284.41|282.01|284.15|281.75|0
1636972500000|2021-11-15 10:35:00|284.02|281.62|282.83|280.43|284.02|281.62|282.83|280.43|0
1636972800000|2021-11-15 10:40:00|282.96|280.56|283.75|281.35|283.75|281.35|282.83|280.43|0
1636973100000|2021-11-15 10:45:00|283.62|281.22|283.75|281.35|284.01|281.61|283.62|281.22|0
1636973400000|2021-11-15 10:50:00|283.62|281.22|283.61|281.21|283.75|281.35|283.61|281.21|0
1636973700000|2021-11-15 10:55:00|283.48|281.08|283.22|280.82|283.74|281.34|283.22|280.82|0
1636974000000|2021-11-15 11:00:00|283.09|280.69|283.74|281.34|284|281.6|283.09|280.69|0
1636974300000|2021-11-15 11:05:00|283.61|281.21|283.74|281.34|283.87|281.47|283.48|281.08|0
1636974600000|2021-11-15 11:10:00|283.81|281.41|283.74|281.34|283.87|281.47|283.74|281.34|0
1636974900000|2021-11-15 11:15:00|283.87|281.47|283.34|280.94|283.87|281.47|282.82|280.42|0
1636975200000|2021-11-15 11:20:00|283.21|280.81|283.08|280.68|283.87|281.47|283.08|280.68|0
1636975500000|2021-11-15 11:25:00|283.21|280.81|283.99|281.59|283.99|281.59|283.21|280.81|0
1636975800000|2021-11-15 11:30:00|283.86|281.46|282.94|280.54|283.86|281.46|282.42|280.02|0
1636976100000|2021-11-15 11:35:00|283.07|280.67|283.47|281.07|283.73|281.33|283.07|280.67|0
1636976400000|2021-11-15 11:40:00|283.33|280.93|283.33|280.93|283.46|281.06|283.2|280.8|0
1636976700000|2021-11-15 11:45:00|283.2|280.8|283.4|281|283.59|281.19|283.07|280.67|0
1636977000000|2021-11-15 11:50:00|283.46|281.06|282.93|280.53|283.46|281.06|282.93|280.53|0
1636977300000|2021-11-15 11:55:00|283|280.6|283.06|280.66|283.13|280.73|282.93|280.53|0
1636977600000|2021-11-15 12:00:00|283.2|280.8|283.32|280.92|283.59|281.19|283.2|280.8|0
1636977900000|2021-11-15 12:05:00|283.46|281.06|283.59|281.19|283.59|281.19|283.32|280.92|0
1636978200000|2021-11-15 12:10:00|283.58|281.18|283.58|281.18|283.72|281.32|283.45|281.05|0
1636978500000|2021-11-15 12:15:00|283.71|281.31|283.71|281.31|283.71|281.31|283.58|281.18|0
1636978800000|2021-11-15 12:20:00|283.84|281.44|284.24|281.84|284.3|281.9|283.84|281.44|0
1636979100000|2021-11-15 12:25:00|284.1|281.7|284.1|281.7|284.37|281.97|284.1|281.7|0
1636979400000|2021-11-15 12:30:00|283.97|281.57|283.71|281.31|284.1|281.7|283.71|281.31|0
1636979700000|2021-11-15 12:35:00|283.58|281.18|283.44|281.04|283.71|281.31|283.44|281.04|0
1636980000000|2021-11-15 12:40:00|283.57|281.17|283.44|281.04|283.57|281.17|283.31|280.91|0
1636980300000|2021-11-15 12:45:00|283.31|280.91|283.18|280.78|283.44|281.04|283.18|280.78|0
1636980600000|2021-11-15 12:50:00|283.31|280.91|283.17|280.77|283.31|280.91|283.04|280.64|0
1636980900000|2021-11-15 12:55:00|283.3|280.9|283.04|280.64|283.3|280.9|283.04|280.64|0
1636981200000|2021-11-15 13:00:00|283.17|280.77|281.99|279.59|283.17|280.77|281.86|279.46|0
1636981500000|2021-11-15 13:05:00|282.12|279.72|282.25|279.85|282.38|279.98|281.99|279.59|0
1636981800000|2021-11-15 13:10:00|282.12|279.72|280.94|278.54|282.12|279.72|280.81|278.41|0
1636982100000|2021-11-15 13:15:00|280.81|278.41|280.03|277.63|280.88|278.48|279.77|277.37|0
1636982400000|2021-11-15 13:20:00|279.9|277.5|279.51|277.11|279.9|277.5|278.99|276.59|0
1636982700000|2021-11-15 13:25:00|279.64|277.24|279.89|277.49|279.89|277.49|279.11|276.71|0
1636983000000|2021-11-15 13:30:00|279.76|277.36|279.76|277.36|279.89|277.49|279.24|276.84|0
1636983300000|2021-11-15 13:35:00|279.63|277.23|279.76|277.36|279.76|277.36|279.24|276.84|0
1636983600000|2021-11-15 13:40:00|279.63|277.23|279.5|277.1|279.89|277.49|279.24|276.84|0
1636983900000|2021-11-15 13:45:00|279.37|276.97|280.41|278.01|280.41|278.01|279.24|276.84|0
1636984200000|2021-11-15 13:50:00|280.28|277.88|280.8|278.4|280.93|278.53|280.28|277.88|0
1636984500000|2021-11-15 13:55:00|280.93|278.53|280.92|278.52|281.06|278.66|280.4|278|0
1636984800000|2021-11-15 14:00:00|280.79|278.39|280.4|278|281.05|278.65|280.4|278|0
1636985100000|2021-11-15 14:05:00|280.34|277.94|280.66|278.26|280.79|278.39|280.14|277.74|0
1636985400000|2021-11-15 14:10:00|280.79|278.39|281.05|278.65|281.18|278.78|280.53|278.13|0
1636985700000|2021-11-15 14:15:00|281.18|278.78|281.18|278.78|281.31|278.91|280.79|278.39|0
1636986000000|2021-11-15 14:20:00|281.05|278.65|281.18|278.78|281.18|278.78|280.92|278.52|0
1636986300000|2021-11-15 14:25:00|281.31|278.91|282.22|279.82|282.22|279.82|281.18|278.78|0
1636986600000|2021-11-15 14:30:00|281.57|279.17|283|280.6|284.45|282.05|281.57|279.17|0
1636986900000|2021-11-15 14:35:00|283.13|280.73|282.35|279.95|283.53|281.13|281.69|279.29|0
1636987200000|2021-11-15 14:40:00|282.08|279.68|284.71|282.31|285.1|282.7|281.95|279.55|0
1636987500000|2021-11-15 14:45:00|284.84|282.44|284.97|282.57|284.97|282.57|283.66|281.26|0
1636987800000|2021-11-15 14:50:00|284.84|282.44|284.44|282.04|287.48|285.08|284.44|282.04|0
1636988100000|2021-11-15 14:55:00|284.31|281.91|282.6|280.2|284.31|281.91|282.6|280.2|0
1636988400000|2021-11-15 15:00:00|282.86|280.46|286.02|283.62|286.42|284.02|282.6|280.2|0
1636988700000|2021-11-15 15:05:00|285.89|283.49|286.41|284.01|286.41|284.01|285.09|282.69|0
1636989000000|2021-11-15 15:10:00|286.55|284.15|286.81|284.41|287.07|284.67|285.75|283.35|0
1636989300000|2021-11-15 15:15:00|286.94|284.54|287.6|285.2|288|285.6|286.61|284.21|0
1636989600000|2021-11-15 15:20:00|287.73|285.33|287.2|284.8|287.73|285.33|286.01|283.61|0
1636989900000|2021-11-15 15:25:00|287.07|284.67|286.8|284.4|287.33|284.93|286.01|283.61|0
1636990200000|2021-11-15 15:30:00|286.94|284.54|286.8|284.4|287.73|285.33|286.27|283.87|0
1636990500000|2021-11-15 15:35:00|286.93|284.53|287.2|284.8|287.46|285.06|286.01|283.61|0
1636990800000|2021-11-15 15:40:00|287.33|284.93|287.19|284.79|288.26|285.86|286.67|284.27|0
1636991100000|2021-11-15 15:45:00|287.06|284.66|286.27|283.87|287.33|284.93|286.13|283.73|0
1636991400000|2021-11-15 15:50:00|286.4|284|286.13|283.73|286.66|284.26|285.47|283.07|0
1636991700000|2021-11-15 15:55:00|285.87|283.47|286.79|284.39|286.79|284.39|285.74|283.34|0
1636992000000|2021-11-15 16:00:00|287.06|284.66|286.52|284.12|287.06|284.66|285.6|283.2|0
1636992300000|2021-11-15 16:05:00|286.66|284.26|285.6|283.2|286.79|284.39|285.47|283.07|0
1636992600000|2021-11-15 16:10:00|285.73|283.33|285.73|283.33|285.99|283.59|285.47|283.07|0
1636992900000|2021-11-15 16:15:00|285.86|283.46|286.39|283.99|286.78|284.38|285.33|282.93|0
1636993200000|2021-11-15 16:20:00|286.25|283.85|286.52|284.12|286.92|284.52|286.25|283.85|0
1636993500000|2021-11-15 16:25:00|286.38|283.98|287.31|284.91|287.31|284.91|286.38|283.98|0
1636993800000|2021-11-15 16:30:00|287.18|284.78|286.78|284.38|287.84|285.44|286.38|283.98|0
1636994100000|2021-11-15 16:35:00|286.65|284.25|287.04|284.64|287.04|284.64|285.59|283.19|0
1636994400000|2021-11-15 16:40:00|286.91|284.51|293.58|291.18|293.85|291.45|286.78|284.38|0
1636994700000|2021-11-15 16:45:00|293.85|291.45|292.5|290.1|294.79|292.39|291.43|289.03|0
1636995000000|2021-11-15 16:50:00|292.37|289.97|292.9|290.5|294.65|292.25|292.37|289.97|0
1636995300000|2021-11-15 16:55:00|292.77|290.37|291.43|289.03|292.9|290.5|291.29|288.89|0
1636995600000|2021-11-15 17:00:00|291.83|289.43|291.02|288.62|292.1|289.7|290.76|288.36|0
1636995900000|2021-11-15 17:05:00|291.16|288.76|290.89|288.49|291.56|289.16|290.75|288.35|0
1636996200000|2021-11-15 17:10:00|291.02|288.62|291.42|289.02|291.96|289.56|290.75|288.35|0
1636996500000|2021-11-15 17:15:00|291.55|289.15|292.62|290.22|292.89|290.49|291.29|288.89|0
1636996800000|2021-11-15 17:20:00|292.49|290.09|293.16|290.76|294.91|292.51|292.36|289.96|0
1636997100000|2021-11-15 17:25:00|293.29|290.89|293.02|290.62|293.97|291.57|292.35|289.95|0
1636997400000|2021-11-15 17:30:00|293.16|290.76|291.95|289.55|293.16|290.76|291.55|289.15|0
1636997700000|2021-11-15 17:35:00|292.08|289.68|291.01|288.61|292.22|289.82|290.88|288.48|0
1636998000000|2021-11-15 17:40:00|290.88|288.48|290.07|287.67|291.94|289.54|289.67|287.27|0
1636998300000|2021-11-15 17:45:00|290.21|287.81|290.47|288.07|290.87|288.47|289.94|287.54|0
1636998600000|2021-11-15 17:50:00|290.6|288.2|290.2|287.8|290.87|288.47|289.54|287.14|0
1636998900000|2021-11-15 17:55:00|290.07|287.67|289.8|287.4|290.34|287.94|289.67|287.27|0
1636999200000|2021-11-15 18:00:00|289.93|287.53|288.6|286.2|290.73|288.33|288.47|286.07|0
1636999500000|2021-11-15 18:05:00|288.73|286.33|288.86|286.46|289.53|287.13|288.73|286.33|0
1636999800000|2021-11-15 18:10:00|288.73|286.33|289.39|286.99|289.53|287.13|288.73|286.33|0
1637000100000|2021-11-15 18:15:00|289.26|286.86|289.26|286.86|289.53|287.13|288.06|285.66|0
1637000400000|2021-11-15 18:20:00|289.13|286.73|289.39|286.99|290.73|288.33|288.73|286.33|0
1637000700000|2021-11-15 18:25:00|289.26|286.86|289.59|287.19|290.32|287.92|289.26|286.86|0
1637001000000|2021-11-15 18:30:00|289.65|287.25|290.05|287.65|290.19|287.79|289.25|286.85|0
1637001300000|2021-11-15 18:35:00|290.12|287.72|290.18|287.78|290.45|288.05|289.78|287.38|0
1637001600000|2021-11-15 18:40:00|290.05|287.65|290.32|287.92|291.12|288.72|290.05|287.65|0
1637001900000|2021-11-15 18:45:00|290.45|288.05|289.58|287.18|290.45|288.05|289.38|286.98|0
1637002200000|2021-11-15 18:50:00|289.51|287.11|290.05|287.65|290.05|287.65|289.38|286.98|0
1637002500000|2021-11-15 18:55:00|290.18|287.78|290.44|288.04|290.58|288.18|289.64|287.24|0
1637002800000|2021-11-15 19:00:00|290.31|287.91|291.11|288.71|291.51|289.11|290.31|287.91|0
1637003100000|2021-11-15 19:05:00|291.24|288.84|291.11|288.71|292.05|289.65|290.97|288.57|0
1637003400000|2021-11-15 19:10:00|291.24|288.84|291.51|289.11|291.51|289.11|290.44|288.04|0
1637003700000|2021-11-15 19:15:00|291.37|288.97|292.31|289.91|292.44|290.04|291.24|288.84|0
1637004000000|2021-11-15 19:20:00|292.44|290.04|291.77|289.37|292.98|290.58|291.64|289.24|0
1637004300000|2021-11-15 19:25:00|291.91|289.51|291.9|289.5|293.11|290.71|291.64|289.24|0
1637004600000|2021-11-15 19:30:00|292.04|289.64|291.37|288.97|292.51|290.11|291.23|288.83|0
1637004900000|2021-11-15 19:35:00|291.23|288.83|290.96|288.56|291.37|288.97|290.83|288.43|0
1637005200000|2021-11-15 19:40:00|290.83|288.43|289.23|286.83|290.83|288.43|288.96|286.56|0
1637005500000|2021-11-15 19:45:00|289.36|286.96|289.36|286.96|289.89|287.49|288.43|286.03|0
1637005800000|2021-11-15 19:50:00|289.22|286.82|290.16|287.76|290.29|287.89|288.82|286.42|0
1637006100000|2021-11-15 19:55:00|290.29|287.89|289.35|286.95|290.29|287.89|288.82|286.42|0
1637006400000|2021-11-15 20:00:00|289.75|287.35|289.75|287.35|289.75|287.35|288.82|286.42|0
1637006700000|2021-11-15 20:05:00|289.62|287.22|290.28|287.88|290.42|288.02|289.48|287.08|0
1637007000000|2021-11-15 20:10:00|290.15|287.75|289.88|287.48|290.68|288.28|289.48|287.08|0
1637007300000|2021-11-15 20:15:00|290.15|287.75|289.75|287.35|290.28|287.88|288.95|286.55|0
1637007600000|2021-11-15 20:20:00|289.61|287.21|289.21|286.81|289.61|287.21|288.81|286.41|0
1637007900000|2021-11-15 20:25:00|289.34|286.94|288.54|286.14|289.48|287.08|288.28|285.88|0
1637008200000|2021-11-15 20:30:00|288.68|286.28|290.14|287.74|290.27|287.87|288.54|286.14|0
1637008500000|2021-11-15 20:35:00|290.27|287.87|290.67|288.27|290.94|288.54|289.74|287.34|0
1637008800000|2021-11-15 20:40:00|290.81|288.41|290.67|288.27|291.47|289.07|290.27|287.87|0
1637009100000|2021-11-15 20:45:00|290.94|288.54|291.87|289.47|292.54|290.14|290.8|288.4|0
1637009400000|2021-11-15 20:50:00|292.95|290.55|292|289.6|292.95|290.55|291.6|289.2|0
1637009700000|2021-11-15 20:55:00|291.87|289.47|288.13|285.73|292.27|289.87|288.13|285.73|0
1637010000000|2021-11-15 21:00:00|287.6|285.2|287.87|285.47|288.4|286|287.2|284.8|0
1637010300000|2021-11-15 21:05:00|288.13|285.73|288|285.6|288.93|286.53|287.73|285.33|0
1637010600000|2021-11-15 21:10:00|287.86|285.46|287.07|284.67|288.4|286|286.93|284.53|0
1637010900000|2021-11-15 21:15:00|287.27|284.47|287.53|284.73|287.8|285|287.27|284.47|0
1637011200000|2021-11-15 21:20:00|287.4|284.6|287.79|284.99|287.93|285.13|287.26|284.46|0
1637011500000|2021-11-15 21:25:00|287.66|284.86|287.79|284.99|287.92|285.12|287.66|284.86|0
1637011800000|2021-11-15 21:30:00|287.92|285.12|287.52|284.72|287.92|285.12|287.46|284.66|0
1637012100000|2021-11-15 21:35:00|287.66|284.86|287.79|284.99|287.92|285.12|287.65|284.85|0
1637012400000|2021-11-15 21:40:00|287.92|285.12|287.79|284.99|287.92|285.12|287.65|284.85|0
1637012700000|2021-11-15 21:45:00|287.78|284.98|288.18|285.38|288.31|285.51|287.65|284.85|0
1637013000000|2021-11-15 21:50:00|288.05|285.25|287.78|284.98|288.05|285.25|287.78|284.98|0
1637013300000|2021-11-15 21:55:00|287.65|284.85|287.45|284.65|287.78|284.98|287.45|284.65|0
1637013600000|2021-11-15 22:00:00|287.54|284.74|287.66|284.86|287.66|284.86|287.41|284.61|0
1637013900000|2021-11-15 22:05:00|287.64|284.84|287.65|284.85|287.66|284.86|287.64|284.84|0
1637014800000|2021-11-15 22:20:00|287.74|284.94|287.73|284.93|287.8|285|287.73|284.93|0
1637015100000|2021-11-15 22:25:00|287.82|285.02|287.8|285|287.84|285.04|287.76|284.96|0
1637015400000|2021-11-15 22:30:00|287.78|284.98|287.7|284.9|287.78|284.98|287.68|284.88|0
1637015700000|2021-11-15 22:35:00|287.78|284.98|287.72|284.92|287.78|284.98|287.72|284.92|0
1637016000000|2021-11-15 22:40:00|287.7|284.9|287.78|284.98|287.78|284.98|287.7|284.9|0
1637016300000|2021-11-15 22:45:00|287.79|284.99|288.03|285.23|288.12|285.32|287.79|284.99|0
1637016600000|2021-11-15 22:50:00|288.01|285.21|288.07|285.27|288.16|285.36|288.01|285.21|0
1637016900000|2021-11-15 22:55:00|288.02|285.22|288.08|285.28|288.08|285.28|287.83|285.03|0
1637017200000|2021-11-15 23:00:00|287.69|284.89|287.75|284.95|287.89|285.09|287.49|284.69|0
1637017500000|2021-11-15 23:05:00|287.89|285.09|287.62|284.82|287.89|285.09|287.49|284.69|0
1637017800000|2021-11-15 23:10:00|287.49|284.69|288.41|285.61|288.41|285.61|287.49|284.69|0
1637018100000|2021-11-15 23:15:00|288.55|285.75|288.61|285.81|288.81|286.01|288.41|285.61|0
1637018400000|2021-11-15 23:20:00|288.54|285.74|288.41|285.61|288.61|285.81|288.41|285.61|0
1637018700000|2021-11-15 23:25:00|288.54|285.74|288.28|285.48|288.81|286.01|288.28|285.48|0
1637019000000|2021-11-15 23:30:00|288.41|285.61|288.48|285.68|288.67|285.87|288.28|285.48|0
1637019300000|2021-11-15 23:35:00|288.41|285.61|288.4|285.6|288.54|285.74|288.01|285.21|0
1637019600000|2021-11-15 23:40:00|288.27|285.47|288.14|285.34|288.54|285.74|288|285.2|0
1637019900000|2021-11-15 23:45:00|288|285.2|288.53|285.73|288.67|285.87|288|285.2|0
1637020200000|2021-11-15 23:50:00|288.47|285.67|288.27|285.47|288.67|285.87|288.27|285.47|0
1637020500000|2021-11-15 23:55:00|288.13|285.33|288.26|285.46|288.27|285.47|288.13|285.33|0
1637020800000|2021-11-16 00:00:00|288.13|285.33|287.2|284.4|288.4|285.6|286.94|284.14|0
1637021100000|2021-11-16 00:05:00|287.33|284.53|287.86|285.06|287.99|285.19|287.33|284.53|0
1637021400000|2021-11-16 00:10:00|287.93|285.13|287.99|285.19|288.13|285.33|287.86|285.06|0
1637021700000|2021-11-16 00:15:00|288.13|285.33|288.52|285.72|288.79|285.99|287.99|285.19|0
1637022000000|2021-11-16 00:20:00|288.46|285.66|289.05|286.25|289.19|286.39|287.86|285.06|0
1637022300000|2021-11-16 00:25:00|289.18|286.38|289.32|286.52|289.58|286.78|288.92|286.12|0
1637022600000|2021-11-16 00:30:00|289.45|286.65|289.45|286.65|289.85|287.05|289.45|286.65|0
1637022900000|2021-11-16 00:35:00|289.31|286.51|288.91|286.11|289.31|286.51|288.91|286.11|0
1637023200000|2021-11-16 00:40:00|289.05|286.25|289.18|286.38|289.58|286.78|288.65|285.85|0
1637023500000|2021-11-16 00:45:00|289.04|286.24|288.64|285.84|289.18|286.38|288.64|285.84|0
1637023800000|2021-11-16 00:50:00|288.51|285.71|288.11|285.31|288.51|285.71|287.98|285.18|0
1637024100000|2021-11-16 00:55:00|288.05|285.25|287.71|284.91|288.11|285.31|287.31|284.51|0
1637024400000|2021-11-16 01:00:00|287.58|284.78|287.71|284.91|287.71|284.91|287.31|284.51|0
1637024700000|2021-11-16 01:05:00|287.84|285.04|287.31|284.51|287.84|285.04|287.04|284.24|0
1637025000000|2021-11-16 01:10:00|287.18|284.38|286.51|283.71|287.31|284.51|286.51|283.71|0
1637025300000|2021-11-16 01:15:00|286.64|283.84|285.65|282.85|286.91|284.11|285.58|282.78|0
1637025600000|2021-11-16 01:20:00|285.72|282.92|285.58|282.78|285.98|283.18|285.32|282.52|0
1637025900000|2021-11-16 01:25:00|285.65|282.85|285.84|283.04|285.98|283.18|285.58|282.78|0
1637026200000|2021-11-16 01:30:00|285.71|282.91|286.24|283.44|286.37|283.57|285.71|282.91|0
1637026500000|2021-11-16 01:35:00|286.11|283.31|285.84|283.04|286.24|283.44|285.71|282.91|0
1637026800000|2021-11-16 01:40:00|285.97|283.17|285.84|283.04|286.1|283.3|285.71|282.91|0
1637027100000|2021-11-16 01:45:00|285.97|283.17|285.44|282.64|285.97|283.17|285.31|282.51|0
1637027400000|2021-11-16 01:50:00|285.18|282.38|285.7|282.9|285.7|282.9|284.98|282.18|0
1637027700000|2021-11-16 01:55:00|285.57|282.77|284.65|281.85|285.7|282.9|284.38|281.58|0
1637028000000|2021-11-16 02:00:00|284.58|281.78|284.91|282.11|284.91|282.11|284.58|281.78|0
1637028300000|2021-11-16 02:05:00|284.78|281.98|285.11|282.31|285.11|282.31|284.78|281.98|0
1637028600000|2021-11-16 02:10:00|285.17|282.37|285.04|282.24|285.56|282.76|285.04|282.24|0
1637028900000|2021-11-16 02:15:00|285.17|282.37|285.83|283.03|285.83|283.03|285.17|282.37|0
1637029200000|2021-11-16 02:20:00|285.82|283.02|285.69|282.89|285.96|283.16|285.56|282.76|0
1637029500000|2021-11-16 02:25:00|285.82|283.02|285.56|282.76|285.82|283.02|285.56|282.76|0
1637029800000|2021-11-16 02:30:00|285.69|282.89|285.42|282.62|285.69|282.89|285.16|282.36|0
1637030100000|2021-11-16 02:35:00|285.56|282.76|285.55|282.75|285.95|283.15|285.29|282.49|0
1637030400000|2021-11-16 02:40:00|285.69|282.89|285.95|283.15|285.95|283.15|285.68|282.88|0
1637030700000|2021-11-16 02:45:00|285.82|283.02|286.21|283.41|286.34|283.54|285.68|282.88|0
1637031000000|2021-11-16 02:50:00|286.08|283.28|286.34|283.54|286.34|283.54|286.08|283.28|0
1637031300000|2021-11-16 02:55:00|286.21|283.41|286.07|283.27|286.21|283.41|286.07|283.27|0
1637031600000|2021-11-16 03:00:00|285.94|283.14|285.68|282.88|286.07|283.27|285.68|282.88|0
1637031900000|2021-11-16 03:05:00|285.54|282.74|285.67|282.87|285.68|282.88|285.41|282.61|0
1637032200000|2021-11-16 03:10:00|285.8|283|285.41|282.61|285.8|283|285.41|282.61|0
1637032500000|2021-11-16 03:15:00|285.54|282.74|285.41|282.61|285.67|282.87|285.41|282.61|0
1637032800000|2021-11-16 03:20:00|285.54|282.74|285.67|282.87|285.67|282.87|285.54|282.74|0
1637033100000|2021-11-16 03:25:00|285.54|282.74|285.67|282.87|285.8|283|285.53|282.73|0
1637033400000|2021-11-16 03:30:00|285.53|282.73|285.66|282.86|285.67|282.87|285.53|282.73|0
1637033700000|2021-11-16 03:35:00|285.73|282.93|285.93|283.13|286|283.2|285.66|282.86|0
1637034000000|2021-11-16 03:40:00|286.06|283.26|286.06|283.26|286.06|283.26|285.92|283.12|0
1637034300000|2021-11-16 03:45:00|286.19|283.39|286.32|283.52|286.32|283.52|286.06|283.26|0
1637034600000|2021-11-16 03:50:00|286.19|283.39|286.05|283.25|286.19|283.39|285.92|283.12|0
1637034900000|2021-11-16 03:55:00|286.18|283.38|286.05|283.25|286.18|283.38|285.92|283.12|0
1637035200000|2021-11-16 04:00:00|286.18|283.38|286.45|283.65|286.45|283.65|286.05|283.25|0
1637035500000|2021-11-16 04:05:00|286.58|283.78|286.58|283.78|286.84|284.04|286.45|283.65|0
1637035800000|2021-11-16 04:10:00|286.71|283.91|286.57|283.77|286.71|283.91|286.44|283.64|0
1637036100000|2021-11-16 04:15:00|286.71|283.91|286.84|284.04|286.84|284.04|286.57|283.77|0
1637036400000|2021-11-16 04:20:00|286.97|284.17|288.29|285.49|288.83|286.03|286.97|284.17|0
1637036700000|2021-11-16 04:25:00|288.43|285.63|288.56|285.76|288.83|286.03|288.43|285.63|0
1637037000000|2021-11-16 04:30:00|288.69|285.89|288.42|285.62|288.96|286.16|288.29|285.49|0
1637037300000|2021-11-16 04:35:00|288.56|285.76|288.02|285.22|288.56|285.76|288.02|285.22|0
1637037600000|2021-11-16 04:40:00|288.16|285.36|288.29|285.49|288.42|285.62|288.02|285.22|0
1637037900000|2021-11-16 04:45:00|288.42|285.62|288.42|285.62|288.55|285.75|288.28|285.48|0
1637038200000|2021-11-16 04:50:00|288.55|285.75|288.42|285.62|288.55|285.75|288.42|285.62|0
1637038500000|2021-11-16 04:55:00|288.41|285.61|288.68|285.88|289.08|286.28|288.41|285.61|0
1637038800000|2021-11-16 05:00:00|288.62|285.82|288.15|285.35|288.62|285.82|287.88|285.08|0
1637039100000|2021-11-16 05:05:00|288.08|285.28|288.14|285.34|288.41|285.61|288.01|285.21|0
1637039400000|2021-11-16 05:10:00|288.21|285.41|288.41|285.61|288.54|285.74|288.14|285.34|0
1637039700000|2021-11-16 05:15:00|288.54|285.74|289.07|286.27|289.07|286.27|288.41|285.61|0
1637040000000|2021-11-16 05:20:00|289.01|286.21|289.87|287.07|290.27|287.47|288.94|286.14|0
1637040300000|2021-11-16 05:25:00|290|287.2|290|287.2|290.53|287.73|289.73|286.93|0
1637040600000|2021-11-16 05:30:00|290.13|287.33|289.46|286.66|290.13|287.33|289.2|286.4|0
1637040900000|2021-11-16 05:35:00|289.6|286.8|289.06|286.26|289.73|286.93|289.06|286.26|0
1637041200000|2021-11-16 05:40:00|289|286.2|289.33|286.53|289.46|286.66|289|286.2|0
1637041500000|2021-11-16 05:45:00|289.26|286.46|289.59|286.79|289.59|286.79|289.06|286.26|0
1637041800000|2021-11-16 05:50:00|289.46|286.66|289.86|287.06|289.86|287.06|289.46|286.66|0
1637042100000|2021-11-16 05:55:00|289.99|287.19|289.59|286.79|289.99|287.19|289.59|286.79|0
1637042400000|2021-11-16 06:00:00|289.72|286.92|289.59|286.79|289.92|287.12|289.32|286.52|0
1637042700000|2021-11-16 06:05:00|289.72|286.92|289.45|286.65|289.72|286.92|289.45|286.65|0
1637043000000|2021-11-16 06:10:00|289.58|286.78|289.32|286.52|289.58|286.78|289.32|286.52|0
1637043300000|2021-11-16 06:15:00|289.05|286.25|289.71|286.91|289.71|286.91|288.92|286.12|0
1637043600000|2021-11-16 06:20:00|289.65|286.85|289.58|286.78|289.71|286.91|289.45|286.65|0
1637043900000|2021-11-16 06:25:00|289.65|286.85|290.51|287.71|290.51|287.71|289.65|286.85|0
1637044200000|2021-11-16 06:30:00|290.24|287.44|289.84|287.04|290.38|287.58|289.84|287.04|0
1637044500000|2021-11-16 06:35:00|289.97|287.17|289.97|287.17|290.11|287.31|289.84|287.04|0
1637044800000|2021-11-16 06:40:00|290.11|287.31|290.1|287.3|290.24|287.44|289.84|287.04|0
1637045100000|2021-11-16 06:45:00|290.17|287.37|289.97|287.17|290.17|287.37|289.7|286.9|0
1637045400000|2021-11-16 06:50:00|289.9|287.1|289.57|286.77|289.9|287.1|289.43|286.63|0
1637045700000|2021-11-16 06:55:00|289.7|286.9|289.3|286.5|289.7|286.9|289.3|286.5|0
1637046000000|2021-11-16 07:00:00|289.43|286.63|288.9|286.1|289.43|286.63|288.63|285.83|0
1637046300000|2021-11-16 07:05:00|289.03|286.23|288.89|286.09|289.16|286.36|288.89|286.09|0
1637046600000|2021-11-16 07:10:00|288.96|286.16|289.56|286.76|289.63|286.83|288.76|285.96|0
1637046900000|2021-11-16 07:15:00|289.69|286.89|288.76|285.96|289.69|286.89|288.63|285.83|0
1637047200000|2021-11-16 07:20:00|288.69|285.89|288.36|285.56|289.02|286.22|288.36|285.56|0
1637047500000|2021-11-16 07:25:00|288.49|285.69|288.89|286.09|288.89|286.09|288.49|285.69|0
1637047800000|2021-11-16 07:30:00|289.02|286.22|288.75|285.95|289.15|286.35|288.75|285.95|0
1637048100000|2021-11-16 07:35:00|288.69|285.89|288.48|285.68|289.02|286.22|288.48|285.68|0
1637048400000|2021-11-16 07:40:00|288.55|285.75|288.62|285.82|288.62|285.82|288.08|285.28|0
1637048700000|2021-11-16 07:45:00|288.61|285.81|288.48|285.68|288.61|285.81|288.22|285.42|0
1637049000000|2021-11-16 07:50:00|288.42|285.62|288.48|285.68|288.61|285.81|288.35|285.55|0
1637049300000|2021-11-16 07:55:00|288.61|285.81|288.74|285.94|289.01|286.21|288.48|285.68|0
1637049600000|2021-11-16 08:00:00|288.88|286.08|288.08|285.28|288.88|286.08|287.41|284.61|0
1637049900000|2021-11-16 08:05:00|287.94|285.54|288.54|286.14|288.8|286.4|287.74|285.34|0
1637050200000|2021-11-16 08:10:00|288.41|286.01|288.94|286.54|289.07|286.67|288.41|286.01|0
1637050500000|2021-11-16 08:15:00|289.07|286.67|288.74|286.34|289.07|286.67|288.4|286|0
1637050800000|2021-11-16 08:20:00|288.8|286.4|289.46|287.06|289.46|287.06|288.53|286.13|0
1637051100000|2021-11-16 08:25:00|289.33|286.93|289.6|287.2|289.6|287.2|288.93|286.53|0
1637051400000|2021-11-16 08:30:00|289.46|287.06|290.26|287.86|290.26|287.86|288.8|286.4|0
1637051700000|2021-11-16 08:35:00|290.13|287.73|292|289.6|292.27|289.87|289.99|287.59|0
1637052000000|2021-11-16 08:40:00|291.87|289.47|291.19|288.79|291.87|289.47|290.6|288.2|0
1637052300000|2021-11-16 08:45:00|291.33|288.93|291.33|288.93|291.53|289.13|290.79|288.39|0
1637052600000|2021-11-16 08:50:00|291.4|289|291.59|289.19|291.59|289.19|291.06|288.66|0
1637052900000|2021-11-16 08:55:00|291.73|289.33|291.39|288.99|291.86|289.46|290.92|288.52|0
1637053200000|2021-11-16 09:00:00|291.46|289.06|291.45|289.05|291.46|289.06|290.65|288.25|0
1637053500000|2021-11-16 09:05:00|291.32|288.92|290.92|288.52|291.45|289.05|290.85|288.45|0
1637053800000|2021-11-16 09:10:00|290.85|288.45|290.51|288.11|290.92|288.52|290.38|287.98|0
1637054100000|2021-11-16 09:15:00|290.38|287.98|290.78|288.38|290.91|288.51|290.38|287.98|0
1637054400000|2021-11-16 09:20:00|290.91|288.51|290.91|288.51|291.31|288.91|290.91|288.51|0
1637054700000|2021-11-16 09:25:00|291.04|288.64|290.78|288.38|291.04|288.64|290.64|288.24|0
1637055000000|2021-11-16 09:30:00|290.64|288.24|290.51|288.11|290.91|288.51|290.37|287.97|0
1637055300000|2021-11-16 09:35:00|290.64|288.24|290.77|288.37|290.91|288.51|290.37|287.97|0
1637055600000|2021-11-16 09:40:00|290.64|288.24|290.5|288.1|290.84|288.44|290.5|288.1|0
1637055900000|2021-11-16 09:45:00|290.37|287.97|290.1|287.7|290.5|288.1|289.97|287.57|0
1637056200000|2021-11-16 09:50:00|290.03|287.63|290.1|287.7|290.1|287.7|289.83|287.43|0
1637056500000|2021-11-16 09:55:00|289.96|287.56|289.56|287.16|289.96|287.56|289.16|286.76|0
1637056800000|2021-11-16 10:00:00|289.5|287.1|289.69|287.29|289.83|287.43|289.29|286.89|0
1637057100000|2021-11-16 10:05:00|289.63|287.23|290.22|287.82|290.29|287.89|289.63|287.23|0
1637057400000|2021-11-16 10:10:00|290.16|287.76|291.43|289.03|291.7|289.3|290.16|287.76|0
1637057700000|2021-11-16 10:15:00|291.56|289.16|292.23|289.83|292.5|290.1|291.56|289.16|0
1637058000000|2021-11-16 10:20:00|292.36|289.96|291.83|289.43|292.5|290.1|291.42|289.02|0
1637058300000|2021-11-16 10:25:00|291.69|289.29|291.56|289.16|292.36|289.96|291.56|289.16|0
1637058600000|2021-11-16 10:30:00|291.42|289.02|291.02|288.62|291.42|289.02|291.02|288.62|0
1637058900000|2021-11-16 10:35:00|290.88|288.48|290.88|288.48|291.22|288.82|290.75|288.35|0
1637059200000|2021-11-16 10:40:00|291.02|288.62|291.15|288.75|291.28|288.88|290.88|288.48|0
1637059500000|2021-11-16 10:45:00|291.28|288.88|291.01|288.61|291.28|288.88|290.48|288.08|0
1637059800000|2021-11-16 10:50:00|290.88|288.48|290.88|288.48|291.01|288.61|290.74|288.34|0
1637060100000|2021-11-16 10:55:00|290.74|288.34|290.87|288.47|291.01|288.61|290.61|288.21|0
1637060400000|2021-11-16 11:00:00|291.01|288.61|290.74|288.34|291.14|288.74|290.61|288.21|0
1637060700000|2021-11-16 11:05:00|290.87|288.47|290.47|288.07|291.01|288.61|290.34|287.94|0
1637061000000|2021-11-16 11:10:00|290.34|287.94|290.6|288.2|290.74|288.34|290.34|287.94|0
1637061300000|2021-11-16 11:15:00|290.47|288.07|290.2|287.8|290.6|288.2|290.06|287.66|0
1637061600000|2021-11-16 11:20:00|290.06|287.66|290.06|287.66|290.2|287.8|289.93|287.53|0
1637061900000|2021-11-16 11:25:00|289.93|287.53|289.13|286.73|289.93|287.53|288.99|286.59|0
1637062200000|2021-11-16 11:30:00|288.99|286.59|287.4|285|288.99|286.59|287.4|285|0
1637062500000|2021-11-16 11:35:00|287.53|285.13|287.66|285.26|287.93|285.53|287.26|284.86|0
1637062800000|2021-11-16 11:40:00|287.79|285.39|287.26|284.86|287.92|285.52|287.13|284.73|0
1637063100000|2021-11-16 11:45:00|287.13|284.73|286.86|284.46|287.13|284.73|286.4|284|0
1637063400000|2021-11-16 11:50:00|286.93|284.53|286.72|284.32|286.99|284.59|286.59|284.19|0
1637063700000|2021-11-16 11:55:00|286.46|284.06|286.19|283.79|286.46|284.06|285.8|283.4|0
1637064000000|2021-11-16 12:00:00|286.33|283.93|286.06|283.66|286.33|283.93|285.8|283.4|0
1637064300000|2021-11-16 12:05:00|285.93|283.53|285.92|283.52|286.06|283.66|285.79|283.39|0
1637064600000|2021-11-16 12:10:00|285.99|283.59|286.58|284.18|286.72|284.32|285.79|283.39|0
1637064900000|2021-11-16 12:15:00|286.72|284.32|286.58|284.18|286.98|284.58|286.25|283.85|0
1637065200000|2021-11-16 12:20:00|286.72|284.32|287.11|284.71|287.51|285.11|286.72|284.32|0
1637065500000|2021-11-16 12:25:00|286.98|284.58|287.24|284.84|287.38|284.98|286.98|284.58|0
1637065800000|2021-11-16 12:30:00|287.37|284.97|287.24|284.84|287.37|284.97|287.11|284.71|0
1637066100000|2021-11-16 12:35:00|287.37|284.97|287.37|284.97|287.64|285.24|287.37|284.97|0
1637066400000|2021-11-16 12:40:00|287.5|285.1|287.77|285.37|287.9|285.5|287.37|284.97|0
1637066700000|2021-11-16 12:45:00|287.7|285.3|288.03|285.63|288.16|285.76|287.63|285.23|0
1637067000000|2021-11-16 12:50:00|288.1|285.7|288.16|285.76|288.56|286.16|288.1|285.7|0
1637067300000|2021-11-16 12:55:00|288.29|285.89|287.76|285.36|288.29|285.89|287.76|285.36|0
1637067600000|2021-11-16 13:00:00|287.89|285.49|286.83|284.43|287.89|285.49|286.7|284.3|0
1637067900000|2021-11-16 13:05:00|286.96|284.56|286.7|284.3|287.09|284.69|286.7|284.3|0
1637068200000|2021-11-16 13:10:00|286.83|284.43|287.09|284.69|287.22|284.82|286.7|284.3|0
1637068500000|2021-11-16 13:15:00|286.96|284.56|287.09|284.69|287.22|284.82|286.83|284.43|0
1637068800000|2021-11-16 13:20:00|286.96|284.56|286.96|284.56|287.09|284.69|286.56|284.16|0
1637069100000|2021-11-16 13:25:00|286.95|284.55|286.69|284.29|287.22|284.82|286.69|284.29|0
1637069400000|2021-11-16 13:30:00|286.23|283.83|287.22|284.82|288.41|286.01|286.03|283.63|0
1637069700000|2021-11-16 13:35:00|287.08|284.68|285.36|282.96|287.22|284.82|284.97|282.57|0
1637070000000|2021-11-16 13:40:00|285.49|283.09|287.48|285.08|287.48|285.08|284.7|282.3|0
1637070300000|2021-11-16 13:45:00|287.35|284.95|287.74|285.34|289.34|286.94|287.35|284.95|0
1637070600000|2021-11-16 13:50:00|287.87|285.47|287.87|285.47|288.01|285.61|287.21|284.81|0
1637070900000|2021-11-16 13:55:00|288.01|285.61|288.14|285.74|288.27|285.87|287.21|284.81|0
1637071200000|2021-11-16 14:00:00|288.4|286|288.67|286.27|289.4|287|288.27|285.87|0
1637071500000|2021-11-16 14:05:00|288.8|286.4|288.93|286.53|289.07|286.67|288.27|285.87|0
1637071800000|2021-11-16 14:10:00|288.66|286.26|290.26|287.86|290.26|287.86|288.66|286.26|0
1637072100000|2021-11-16 14:15:00|290.4|288|290.26|287.86|290.8|288.4|290|287.6|0
1637072400000|2021-11-16 14:20:00|290.13|287.73|289.46|287.06|290.13|287.73|289.19|286.79|0
1637072700000|2021-11-16 14:25:00|289.33|286.93|289.46|287.06|290.13|287.73|289.32|286.92|0
1637073000000|2021-11-16 14:30:00|289.59|287.19|286.13|283.73|289.86|287.46|286|283.6|0
1637073300000|2021-11-16 14:35:00|286|283.6|283.56|281.16|286|283.6|281.66|279.26|0
1637073600000|2021-11-16 14:40:00|283.1|280.7|282.44|280.04|283.62|281.22|282.18|279.78|0
1637073900000|2021-11-16 14:45:00|282.31|279.91|280.87|278.47|282.44|280.04|280.47|278.07|0
1637074200000|2021-11-16 14:50:00|280.34|277.94|282.17|279.77|283.23|280.83|279.82|277.42|0
1637074500000|2021-11-16 14:55:00|281.91|279.51|282.43|280.03|282.96|280.56|281.52|279.12|0
1637074800000|2021-11-16 15:00:00|282.3|279.9|280.08|277.68|282.3|279.9|280.08|277.68|0
1637075100000|2021-11-16 15:05:00|279.95|277.55|281.25|278.85|282.3|279.9|279.95|277.55|0
1637075400000|2021-11-16 15:10:00|281.12|278.72|280.46|278.06|281.51|279.11|280.46|278.06|0
1637075700000|2021-11-16 15:15:00|280.33|277.93|281.51|279.11|281.9|279.5|279.68|277.28|0
1637076000000|2021-11-16 15:20:00|281.77|279.37|282.56|280.16|283.34|280.94|281.18|278.78|0
1637076300000|2021-11-16 15:25:00|282.82|280.42|284.39|281.99|284.39|281.99|282.29|279.89|0
1637076600000|2021-11-16 15:30:00|284.66|282.26|282.95|280.55|284.66|282.26|282.42|280.02|0
1637076900000|2021-11-16 15:35:00|282.81|280.41|282.94|280.54|283.47|281.07|282.03|279.63|0
1637077200000|2021-11-16 15:40:00|283.07|280.67|283.34|280.94|283.99|281.59|282.29|279.89|0
1637077500000|2021-11-16 15:45:00|283.2|280.8|283.6|281.2|284.52|282.12|283.07|280.67|0
1637077800000|2021-11-16 15:50:00|283.67|281.27|283.2|280.8|283.86|281.46|282.94|280.54|0
1637078100000|2021-11-16 15:55:00|283.07|280.67|282.94|280.54|283.86|281.46|282.8|280.4|0
1637078400000|2021-11-16 16:00:00|282.8|280.4|280.97|278.57|282.8|280.4|280.97|278.57|0
1637078700000|2021-11-16 16:05:00|280.84|278.44|280.18|277.78|281.1|278.7|280.18|277.78|0
1637079000000|2021-11-16 16:10:00|280.05|277.65|278.36|275.96|280.05|277.65|278.1|275.7|0
1637079300000|2021-11-16 16:15:00|278.23|275.83|276.54|274.14|278.23|275.83|276.28|273.88|0
1637079600000|2021-11-16 16:20:00|276.28|273.88|276.28|273.88|276.41|274.01|275.12|272.72|0
1637079900000|2021-11-16 16:25:00|276.35|273.95|279.36|276.96|280.08|277.68|275.38|272.98|0
1637080200000|2021-11-16 16:30:00|279.49|277.09|279.36|276.96|280.01|277.61|279.23|276.83|0
1637080500000|2021-11-16 16:35:00|279.23|276.83|279.23|276.83|279.36|276.96|278.33|275.93|0
1637080800000|2021-11-16 16:40:00|279.1|276.7|280.39|277.99|280.39|277.99|278.84|276.44|0
1637081100000|2021-11-16 16:45:00|280.26|277.86|280.65|278.25|280.65|278.25|280|277.6|0
1637081400000|2021-11-16 16:50:00|280.52|278.12|279.61|277.21|280.9|278.5|279.35|276.95|0
1637081700000|2021-11-16 16:55:00|279.68|277.28|279.74|277.34|279.87|277.47|279.35|276.95|0
1637082000000|2021-11-16 17:00:00|279.61|277.21|280.25|277.85|280.25|277.85|279.09|276.69|0
1637082300000|2021-11-16 17:05:00|280.12|277.72|280.25|277.85|280.51|278.11|279.73|277.33|0
1637082600000|2021-11-16 17:10:00|280.32|277.92|279.73|277.33|280.32|277.92|279.6|277.2|0
1637082900000|2021-11-16 17:15:00|279.6|277.2|279.09|276.69|279.73|277.33|278.83|276.43|0
1637083200000|2021-11-16 17:20:00|278.96|276.56|278.83|276.43|279.86|277.46|278.83|276.43|0
1637083500000|2021-11-16 17:25:00|278.95|276.55|279.85|277.45|279.98|277.58|278.95|276.55|0
1637083800000|2021-11-16 17:30:00|279.98|277.58|279.08|276.68|280.24|277.84|278.95|276.55|0
1637084100000|2021-11-16 17:35:00|279.21|276.81|279.21|276.81|279.34|276.94|278.69|276.29|0
1637084400000|2021-11-16 17:40:00|279.33|276.93|277.53|275.13|279.33|276.93|277.53|275.13|0
1637084700000|2021-11-16 17:45:00|277.66|275.26|278.04|275.64|278.3|275.9|277.15|274.75|0
1637085000000|2021-11-16 17:50:00|278.11|275.71|278.04|275.64|278.3|275.9|277.79|275.39|0
1637085300000|2021-11-16 17:55:00|278.17|275.77|278.17|275.77|278.56|276.16|277.98|275.58|0
1637085600000|2021-11-16 18:00:00|278.55|276.15|277.27|274.87|278.55|276.15|277.14|274.74|0
1637085900000|2021-11-16 18:05:00|277.14|274.74|277.14|274.74|277.78|275.38|277.01|274.61|0
1637086200000|2021-11-16 18:10:00|277.01|274.61|277.27|274.87|277.65|275.25|276.63|274.23|0
1637086500000|2021-11-16 18:15:00|277.39|274.99|277.65|275.25|277.78|275.38|276.5|274.1|0
1637086800000|2021-11-16 18:20:00|278.16|275.76|277.26|274.86|278.16|275.76|277.26|274.86|0
1637087100000|2021-11-16 18:25:00|277.39|274.99|277.64|275.24|277.77|275.37|277.26|274.86|0
1637087400000|2021-11-16 18:30:00|277.52|275.12|277|274.6|277.52|275.12|276.75|274.35|0
1637087700000|2021-11-16 18:35:00|276.87|274.47|276.74|274.34|277.38|274.98|276.61|274.21|0
1637088000000|2021-11-16 18:40:00|276.68|274.28|276.48|274.08|277|274.6|276.48|274.08|0
1637088300000|2021-11-16 18:45:00|276.42|274.02|276.48|274.08|276.87|274.47|276.23|273.83|0
1637088600000|2021-11-16 18:50:00|276.35|273.95|276.35|273.95|276.48|274.08|275.97|273.57|0
1637088900000|2021-11-16 18:55:00|276.23|273.83|276.1|273.7|276.48|274.08|275.97|273.57|0
1637089200000|2021-11-16 19:00:00|276.22|273.82|275.71|273.31|276.61|274.21|275.58|273.18|0
1637089500000|2021-11-16 19:05:00|275.84|273.44|275.96|273.56|276.22|273.82|275.71|273.31|0
1637089800000|2021-11-16 19:10:00|275.84|273.44|276.47|274.07|276.6|274.2|275.71|273.31|0
1637090100000|2021-11-16 19:15:00|276.6|274.2|276.98|274.58|277.62|275.22|276.6|274.2|0
1637090400000|2021-11-16 19:20:00|276.85|274.45|278.26|275.86|278.39|275.99|276.85|274.45|0
1637090700000|2021-11-16 19:25:00|278.14|275.74|277.36|274.96|278.26|275.86|277.24|274.84|0
1637091000000|2021-11-16 19:30:00|277.49|275.09|277.62|275.22|277.62|275.22|277.23|274.83|0
1637091300000|2021-11-16 19:35:00|277.49|275.09|278|275.6|278.13|275.73|277.23|274.83|0
1637091600000|2021-11-16 19:40:00|278.13|275.73|278.26|275.86|278.39|275.99|277.81|275.41|0
1637091900000|2021-11-16 19:45:00|278.38|275.98|278.64|276.24|278.9|276.5|278.07|275.67|0
1637092200000|2021-11-16 19:50:00|278.51|276.11|278.12|275.72|278.51|276.11|277.74|275.34|0
1637092500000|2021-11-16 19:55:00|278.06|275.66|278.51|276.11|278.64|276.24|277.99|275.59|0
1637092800000|2021-11-16 20:00:00|278.64|276.24|278.76|276.36|278.89|276.49|278.12|275.72|0
1637093100000|2021-11-16 20:05:00|278.89|276.49|279.28|276.88|279.41|277.01|278.76|276.36|0
1637093400000|2021-11-16 20:10:00|279.21|276.81|279.21|276.81|280.31|277.91|279.15|276.75|0
1637093700000|2021-11-16 20:15:00|279.14|276.74|279.27|276.87|279.92|277.52|278.76|276.36|0
1637094000000|2021-11-16 20:20:00|279.4|277|277.13|274.73|279.4|277|276.87|274.47|0
1637094300000|2021-11-16 20:25:00|277|274.6|277.26|274.86|277.65|275.25|276.87|274.47|0
1637094600000|2021-11-16 20:30:00|277.52|275.12|276.22|273.82|277.64|275.24|275.97|273.57|0
1637094900000|2021-11-16 20:35:00|276.35|273.95|277.12|274.72|277.25|274.85|275.9|273.5|0
1637095200000|2021-11-16 20:40:00|277.25|274.85|276.99|274.59|277.25|274.85|276.35|273.95|0
1637095500000|2021-11-16 20:45:00|277.25|274.85|279.19|276.79|279.32|276.92|276.86|274.46|0
1637095800000|2021-11-16 20:50:00|279.06|276.66|278.93|276.53|279.58|277.18|277.89|275.49|0
1637096100000|2021-11-16 20:55:00|279.06|276.66|280.22|277.82|281|278.6|278.41|276.01|0
1637096400000|2021-11-16 21:00:00|279.96|277.56|279.44|277.04|280.74|278.34|279.44|277.04|0
1637096700000|2021-11-16 21:05:00|279.31|276.91|279.44|277.04|279.57|277.17|278.79|276.39|0
1637097000000|2021-11-16 21:10:00|279.51|277.11|279.57|277.17|279.7|277.3|279.44|277.04|0
1637097300000|2021-11-16 21:15:00|279.64|276.84|278.86|276.06|279.9|277.1|278.86|276.06|0
1637097600000|2021-11-16 21:20:00|278.8|276|278.99|276.19|279.25|276.45|278.73|275.93|0
1637097900000|2021-11-16 21:25:00|279.12|276.32|278.99|276.19|279.12|276.32|278.99|276.19|0
1637098200000|2021-11-16 21:30:00|279.11|276.31|279.76|276.96|279.76|276.96|279.11|276.31|0
1637098500000|2021-11-16 21:35:00|279.63|276.83|279.63|276.83|279.7|276.9|279.5|276.7|0
1637098800000|2021-11-16 21:40:00|279.5|276.7|280.02|277.22|280.02|277.22|279.5|276.7|0
1637099100000|2021-11-16 21:45:00|280.15|277.35|280.66|277.86|280.67|277.87|280.15|277.35|0
1637099400000|2021-11-16 21:50:00|280.53|277.73|280.53|277.73|280.66|277.86|280.4|277.6|0
1637099700000|2021-11-16 21:55:00|280.4|277.6|280.34|277.54|280.53|277.73|280.27|277.47|0
1637100000000|2021-11-16 22:00:00|280.4|277.6|280.28|277.48|280.42|277.62|280.23|277.43|0
1637100300000|2021-11-16 22:05:00|280.26|277.46|280.32|277.52|280.36|277.56|280.26|277.46|0
1637100600000|2021-11-16 22:10:00|280.3|277.5|280.26|277.46|280.32|277.52|280.22|277.42|0
1637100900000|2021-11-16 22:15:00|280.24|277.44|280.24|277.44|280.43|277.63|280.2|277.4|0
1637101200000|2021-11-16 22:20:00|280.31|277.51|280.26|277.46|280.31|277.51|280.22|277.42|0
1637101500000|2021-11-16 22:25:00|280.25|277.45|280.23|277.43|280.29|277.49|280.23|277.43|0
1637101800000|2021-11-16 22:30:00|280.17|277.37|280.23|277.43|280.23|277.43|280.1|277.3|0
1637102100000|2021-11-16 22:35:00|280.32|277.52|280.31|277.51|280.32|277.52|280.29|277.49|0
1637102400000|2021-11-16 22:40:00|280.26|277.46|280.21|277.41|280.29|277.49|280.17|277.37|0
1637102700000|2021-11-16 22:45:00|280.11|277.31|280.15|277.35|280.23|277.43|280.08|277.28|0
1637103000000|2021-11-16 22:50:00|280.22|277.42|280.15|277.35|280.25|277.45|280.05|277.25|0
1637103300000|2021-11-16 22:55:00|280.17|277.37|280.18|277.38|280.21|277.41|280.13|277.33|0
1637103600000|2021-11-16 23:00:00|280.05|277.25|280.05|277.25|280.31|277.51|279.73|276.93|0
1637103900000|2021-11-16 23:05:00|279.99|277.19|280.11|277.31|280.37|277.57|279.99|277.19|0
1637104200000|2021-11-16 23:10:00|280.05|277.25|279.59|276.79|280.11|277.31|279.59|276.79|0
1637104500000|2021-11-16 23:15:00|279.85|277.05|281.15|278.35|281.15|278.35|279.85|277.05|0
1637104800000|2021-11-16 23:20:00|281.09|278.29|280.89|278.09|281.09|278.29|280.76|277.96|0
1637105100000|2021-11-16 23:25:00|281.02|278.22|280.37|277.57|281.02|278.22|280.37|277.57|0
1637105400000|2021-11-16 23:30:00|280.36|277.56|279.97|277.17|280.49|277.69|279.97|277.17|0
1637105700000|2021-11-16 23:35:00|280.1|277.3|279.45|276.65|280.1|277.3|279.45|276.65|0
1637106000000|2021-11-16 23:40:00|279.58|276.78|279.19|276.39|279.58|276.78|279.06|276.26|0
1637106300000|2021-11-16 23:45:00|279.06|276.26|278.67|275.87|279.06|276.26|278.67|275.87|0
1637106600000|2021-11-16 23:50:00|278.54|275.74|279.06|276.26|279.06|276.26|278.41|275.61|0
1637106900000|2021-11-16 23:55:00|278.93|276.13|278.93|276.13|279.06|276.26|278.86|276.06|0
1637107200000|2021-11-17 00:00:00|279.06|276.26|279.18|276.38|279.44|276.64|279.05|276.25|0
1637107500000|2021-11-17 00:05:00|279.12|276.32|278.79|275.99|279.12|276.32|278.53|275.73|0
1637107800000|2021-11-17 00:10:00|278.66|275.86|278.79|275.99|278.92|276.12|278.53|275.73|0
1637108100000|2021-11-17 00:15:00|278.92|276.12|278.66|275.86|279.18|276.38|278.53|275.73|0
1637108400000|2021-11-17 00:20:00|278.79|275.99|278.92|276.12|278.92|276.12|278.53|275.73|0
1637108700000|2021-11-17 00:25:00|279.05|276.25|279.56|276.76|279.82|277.02|278.98|276.18|0
1637109000000|2021-11-17 00:30:00|279.69|276.89|279.17|276.37|279.69|276.89|279.17|276.37|0
1637109300000|2021-11-17 00:35:00|279.3|276.5|279.17|276.37|279.43|276.63|278.91|276.11|0
1637109600000|2021-11-17 00:40:00|279.04|276.24|279.56|276.76|279.56|276.76|279.04|276.24|0
1637109900000|2021-11-17 00:45:00|279.43|276.63|279.94|277.14|279.94|277.14|279.43|276.63|0
1637110200000|2021-11-17 00:50:00|279.88|277.08|279.29|276.49|279.88|277.08|279.29|276.49|0
1637110500000|2021-11-17 00:55:00|279.42|276.62|279.29|276.49|279.68|276.88|279.16|276.36|0
1637110800000|2021-11-17 01:00:00|279.42|276.62|279.42|276.62|279.81|277.01|279.16|276.36|0
1637111100000|2021-11-17 01:05:00|279.55|276.75|279.68|276.88|279.81|277.01|279.42|276.62|0
1637111400000|2021-11-17 01:10:00|279.55|276.75|279.29|276.49|279.68|276.88|279.29|276.49|0
1637111700000|2021-11-17 01:15:00|279.41|276.61|279.02|276.22|279.41|276.61|279.02|276.22|0
1637112000000|2021-11-17 01:20:00|279.15|276.35|279.41|276.61|279.48|276.68|279.02|276.22|0
1637112300000|2021-11-17 01:25:00|279.54|276.74|279.28|276.48|279.54|276.74|279.15|276.35|0
1637112600000|2021-11-17 01:30:00|279.41|276.61|279.28|276.48|279.54|276.74|279.15|276.35|0
1637112900000|2021-11-17 01:35:00|279.15|276.35|280.05|277.25|280.05|277.25|279.02|276.22|0
1637113200000|2021-11-17 01:40:00|279.92|277.12|280.31|277.51|280.31|277.51|279.66|276.86|0
1637113500000|2021-11-17 01:45:00|280.25|277.45|279.92|277.12|280.31|277.51|279.79|276.99|0
1637113800000|2021-11-17 01:50:00|279.86|277.06|279.66|276.86|280.05|277.25|279.53|276.73|0
1637114100000|2021-11-17 01:55:00|279.53|276.73|279.79|276.99|279.79|276.99|279.53|276.73|0
1637114400000|2021-11-17 02:00:00|279.66|276.86|280.3|277.5|280.3|277.5|279.66|276.86|0
1637114700000|2021-11-17 02:05:00|280.43|277.63|280.04|277.24|280.43|277.63|280.04|277.24|0
1637115000000|2021-11-17 02:10:00|280.17|277.37|279.78|276.98|280.17|277.37|279.65|276.85|0
1637115300000|2021-11-17 02:15:00|279.72|276.92|279.65|276.85|279.91|277.11|279.65|276.85|0
1637115600000|2021-11-17 02:20:00|279.52|276.72|280.94|278.14|281.07|278.27|279.39|276.59|0
1637115900000|2021-11-17 02:25:00|281.07|278.27|281.07|278.27|281.2|278.4|281.07|278.27|0
1637116200000|2021-11-17 02:30:00|280.94|278.14|281.2|278.4|281.33|278.53|280.94|278.14|0
1637116500000|2021-11-17 02:35:00|281.13|278.33|281.26|278.46|281.32|278.52|281.07|278.27|0
1637116800000|2021-11-17 02:40:00|281.45|278.65|281.58|278.78|281.58|278.78|281.32|278.52|0
1637117100000|2021-11-17 02:45:00|281.52|278.72|281.32|278.52|281.58|278.78|281.32|278.52|0
1637117400000|2021-11-17 02:50:00|281.39|278.59|282.1|279.3|282.3|279.5|281.39|278.59|0
1637117700000|2021-11-17 02:55:00|281.97|279.17|282.1|279.3|282.1|279.3|281.97|279.17|0
1637118000000|2021-11-17 03:00:00|282.09|279.29|281.7|278.9|282.22|279.42|281.57|278.77|0
1637118300000|2021-11-17 03:05:00|281.64|278.84|281.83|279.03|281.96|279.16|281.57|278.77|0
1637118600000|2021-11-17 03:10:00|281.9|279.1|282.22|279.42|282.48|279.68|281.83|279.03|0
1637118900000|2021-11-17 03:15:00|282.35|279.55|282.61|279.81|282.74|279.94|282.22|279.42|0
1637119200000|2021-11-17 03:20:00|282.74|279.94|283.78|280.98|283.91|281.11|282.74|279.94|0
1637119500000|2021-11-17 03:25:00|283.91|281.11|283.52|280.72|284.04|281.24|283.39|280.59|0
1637119800000|2021-11-17 03:30:00|283.39|280.59|283.25|280.45|283.52|280.72|283.12|280.32|0
1637120100000|2021-11-17 03:35:00|283.38|280.58|283.51|280.71|283.64|280.84|283.25|280.45|0
1637120400000|2021-11-17 03:40:00|283.58|280.78|284.16|281.36|284.42|281.62|283.38|280.58|0
1637120700000|2021-11-17 03:45:00|284.42|281.62|284.42|281.62|284.68|281.88|284.42|281.62|0
1637121000000|2021-11-17 03:50:00|284.29|281.49|284.03|281.23|284.42|281.62|284.03|281.23|0
1637121300000|2021-11-17 03:55:00|283.9|281.1|284.03|281.23|284.16|281.36|283.9|281.1|0
1637121600000|2021-11-17 04:00:00|283.9|281.1|283.63|280.83|283.9|281.1|283.5|280.7|0
1637121900000|2021-11-17 04:05:00|283.5|280.7|283.63|280.83|283.76|280.96|283.5|280.7|0
1637122200000|2021-11-17 04:10:00|283.76|280.96|283.11|280.31|283.76|280.96|282.98|280.18|0
1637122500000|2021-11-17 04:15:00|282.98|280.18|282.97|280.17|283.11|280.31|282.97|280.17|0
1637122800000|2021-11-17 04:20:00|283.1|280.3|283.36|280.56|283.36|280.56|282.97|280.17|0
1637123100000|2021-11-17 04:25:00|283.23|280.43|283.23|280.43|283.36|280.56|283.23|280.43|0
1637123400000|2021-11-17 04:30:00|283.36|280.56|283.49|280.69|283.62|280.82|283.36|280.56|0
1637123700000|2021-11-17 04:35:00|283.62|280.82|283.36|280.56|283.62|280.82|283.3|280.5|0
1637124000000|2021-11-17 04:40:00|283.23|280.43|283.23|280.43|283.36|280.56|283.1|280.3|0
1637124300000|2021-11-17 04:45:00|283.22|280.42|283.09|280.29|283.22|280.42|282.96|280.16|0
1637124600000|2021-11-17 04:50:00|282.7|279.9|282.57|279.77|282.83|280.03|282.57|279.77|0
1637124900000|2021-11-17 04:55:00|282.44|279.64|282.7|279.9|282.83|280.03|282.44|279.64|0
1637125200000|2021-11-17 05:00:00|282.57|279.77|282.44|279.64|282.57|279.77|282.05|279.25|0
1637125500000|2021-11-17 05:05:00|282.31|279.51|282.17|279.37|282.31|279.51|282.04|279.24|0
1637125800000|2021-11-17 05:10:00|282.04|279.24|282.43|279.63|282.43|279.63|282.04|279.24|0
1637126100000|2021-11-17 05:15:00|282.3|279.5|282.69|279.89|282.69|279.89|282.3|279.5|0
1637126400000|2021-11-17 05:20:00|282.63|279.83|282.69|279.89|282.82|280.02|282.43|279.63|0
1637126700000|2021-11-17 05:25:00|282.95|280.15|283.21|280.41|283.21|280.41|282.95|280.15|0
1637127000000|2021-11-17 05:30:00|283.08|280.28|282.55|279.75|283.08|280.28|282.42|279.62|0
1637127300000|2021-11-17 05:35:00|282.49|279.69|282.03|279.23|282.49|279.69|281.64|278.84|0
1637127600000|2021-11-17 05:40:00|281.9|279.1|282.16|279.36|282.29|279.49|281.9|279.1|0
1637127900000|2021-11-17 05:45:00|282.29|279.49|282.55|279.75|282.68|279.88|282.29|279.49|0
1637128200000|2021-11-17 05:50:00|282.68|279.88|282.55|279.75|282.68|279.88|282.42|279.62|0
1637128500000|2021-11-17 05:55:00|282.68|279.88|283.07|280.27|283.07|280.27|282.15|279.35|0
1637128800000|2021-11-17 06:00:00|283.2|280.4|282.93|280.13|283.2|280.4|282.8|280|0
1637129100000|2021-11-17 06:05:00|282.8|280|283.19|280.39|283.19|280.39|282.8|280|0
1637129400000|2021-11-17 06:10:00|283.26|280.46|283.06|280.26|283.45|280.65|283.06|280.26|0
1637129700000|2021-11-17 06:15:00|283.19|280.39|282.67|279.87|283.32|280.52|282.67|279.87|0
1637130000000|2021-11-17 06:20:00|282.54|279.74|282.27|279.47|282.8|280|282.27|279.47|0
1637130300000|2021-11-17 06:25:00|282.14|279.34|281.75|278.95|282.4|279.6|281.75|278.95|0
1637130600000|2021-11-17 06:30:00|281.88|279.08|282.01|279.21|282.01|279.21|281.75|278.95|0
1637130900000|2021-11-17 06:35:00|281.95|279.15|281.75|278.95|282.01|279.21|281.62|278.82|0
1637131200000|2021-11-17 06:40:00|281.88|279.08|282.14|279.34|282.27|279.47|281.75|278.95|0
1637131500000|2021-11-17 06:45:00|282.01|279.21|282.13|279.33|282.26|279.46|282.01|279.21|0
1637131800000|2021-11-17 06:50:00|282.07|279.27|282|279.2|282.13|279.33|281.87|279.07|0
1637132100000|2021-11-17 06:55:00|281.87|279.07|282.26|279.46|282.26|279.46|281.87|279.07|0
1637132400000|2021-11-17 07:00:00|282.13|279.33|282.13|279.33|282.2|279.4|281.94|279.14|0
1637132700000|2021-11-17 07:05:00|282.07|279.27|282.52|279.72|282.52|279.72|281.87|279.07|0
1637133000000|2021-11-17 07:10:00|282.65|279.85|283.17|280.37|283.17|280.37|282.52|279.72|0
1637133300000|2021-11-17 07:15:00|283.04|280.24|283.03|280.23|283.3|280.5|282.84|280.04|0
1637133600000|2021-11-17 07:20:00|283.1|280.3|282.77|279.97|283.16|280.36|282.77|279.97|0
1637133900000|2021-11-17 07:25:00|282.9|280.1|282.38|279.58|282.97|280.17|282.38|279.58|0
1637134200000|2021-11-17 07:30:00|282.51|279.71|282.12|279.32|282.51|279.71|282.12|279.32|0
1637134500000|2021-11-17 07:35:00|281.99|279.19|282.11|279.31|282.12|279.32|281.86|279.06|0
1637134800000|2021-11-17 07:40:00|282.24|279.44|282.24|279.44|282.44|279.64|282.11|279.31|0
1637135100000|2021-11-17 07:45:00|282.37|279.57|282.11|279.31|282.37|279.57|281.98|279.18|0
1637135400000|2021-11-17 07:50:00|281.98|279.18|281.59|278.79|282.11|279.31|281.33|278.53|0
1637135700000|2021-11-17 07:55:00|281.66|278.86|281.13|278.33|281.72|278.92|280.81|278.01|0
1637136000000|2021-11-17 08:00:00|280.94|278.14|281.85|279.05|282.37|279.57|280.17|277.37|0
1637136300000|2021-11-17 08:05:00|281.65|279.25|281.39|278.99|281.91|279.51|281.26|278.86|0
1637136600000|2021-11-17 08:10:00|281.52|279.12|281|278.6|281.52|279.12|280.61|278.21|0
1637136900000|2021-11-17 08:15:00|280.94|278.54|281|278.6|281|278.6|280.48|278.08|0
1637137200000|2021-11-17 08:20:00|280.87|278.47|280.35|277.95|281|278.6|280.35|277.95|0
1637137500000|2021-11-17 08:25:00|280.22|277.82|280.22|277.82|280.35|277.95|279.83|277.43|0
1637137800000|2021-11-17 08:30:00|280.34|277.94|280.73|278.33|280.99|278.59|280.21|277.81|0
1637138100000|2021-11-17 08:35:00|280.86|278.46|280.47|278.07|280.86|278.46|280.21|277.81|0
1637138400000|2021-11-17 08:40:00|280.6|278.2|280.08|277.68|280.6|278.2|279.95|277.55|0
1637138700000|2021-11-17 08:45:00|279.95|277.55|280.34|277.94|280.47|278.07|279.69|277.29|0
1637139000000|2021-11-17 08:50:00|280.4|278|280.33|277.93|280.47|278.07|280.21|277.81|0
1637139300000|2021-11-17 08:55:00|280.2|277.8|280.27|277.87|280.33|277.93|280.2|277.8|0
1637139600000|2021-11-17 09:00:00|280.2|277.8|280.33|277.93|280.46|278.06|280.2|277.8|0
1637139900000|2021-11-17 09:05:00|280.2|277.8|280.98|278.58|280.98|278.58|280.2|277.8|0
1637140200000|2021-11-17 09:10:00|280.85|278.45|281.1|278.7|281.23|278.83|280.85|278.45|0
1637140500000|2021-11-17 09:15:00|281.23|278.83|281.36|278.96|281.36|278.96|281.1|278.7|0
1637140800000|2021-11-17 09:20:00|281.49|279.09|281.36|278.96|281.49|279.09|281.23|278.83|0
1637141100000|2021-11-17 09:25:00|281.49|279.09|281.62|279.22|281.62|279.22|281.36|278.96|0
1637141400000|2021-11-17 09:30:00|281.87|279.47|282|279.6|282.13|279.73|281.87|279.47|0
1637141700000|2021-11-17 09:35:00|282.13|279.73|282.91|280.51|282.91|280.51|282|279.6|0
1637142000000|2021-11-17 09:40:00|283.04|280.64|282.78|280.38|283.04|280.64|282.52|280.12|0
1637142300000|2021-11-17 09:45:00|282.65|280.25|282.52|280.12|282.65|280.25|282.39|279.99|0
1637142600000|2021-11-17 09:50:00|282.65|280.25|282.9|280.5|282.91|280.51|282.52|280.12|0
1637142900000|2021-11-17 09:55:00|282.77|280.37|282.77|280.37|282.9|280.5|282.77|280.37|0
1637143200000|2021-11-17 10:00:00|282.71|280.31|282.38|279.98|282.77|280.37|282.25|279.85|0
1637143500000|2021-11-17 10:05:00|282.51|280.11|282.77|280.37|282.77|280.37|282.38|279.98|0
1637143800000|2021-11-17 10:10:00|282.9|280.5|282.9|280.5|283.03|280.63|282.77|280.37|0
1637144100000|2021-11-17 10:15:00|283.03|280.63|282.76|280.36|283.16|280.76|282.76|280.36|0
1637144400000|2021-11-17 10:20:00|282.9|280.5|283.28|280.88|283.28|280.88|282.5|280.1|0
1637144700000|2021-11-17 10:25:00|283.15|280.75|282.89|280.49|283.28|280.88|282.76|280.36|0
1637145000000|2021-11-17 10:30:00|282.83|280.43|282.76|280.36|283.15|280.75|282.76|280.36|0
1637145300000|2021-11-17 10:35:00|282.89|280.49|283.02|280.62|283.02|280.62|282.89|280.49|0
1637145600000|2021-11-17 10:40:00|283.15|280.75|282.76|280.36|283.15|280.75|282.63|280.23|0
1637145900000|2021-11-17 10:45:00|282.62|280.22|282.75|280.35|282.75|280.35|282.62|280.22|0
1637146200000|2021-11-17 10:50:00|282.69|280.29|282.88|280.48|282.88|280.48|282.56|280.16|0
1637146500000|2021-11-17 10:55:00|282.75|280.35|283.14|280.74|283.34|280.94|282.75|280.35|0
1637146800000|2021-11-17 11:00:00|283.01|280.61|283.53|281.13|283.53|281.13|283.01|280.61|0
1637147100000|2021-11-17 11:05:00|283.4|281|283.01|280.61|283.66|281.26|283.01|280.61|0
1637147400000|2021-11-17 11:10:00|282.94|280.54|282.87|280.47|283|280.6|282.87|280.47|0
1637147700000|2021-11-17 11:15:00|283|280.6|282.87|280.47|283.13|280.73|282.87|280.47|0
1637148000000|2021-11-17 11:20:00|283|280.6|282.87|280.47|283|280.6|282.61|280.21|0
1637148300000|2021-11-17 11:25:00|282.74|280.34|282.48|280.08|282.74|280.34|282.48|280.08|0
1637148600000|2021-11-17 11:30:00|282.35|279.95|282.48|280.08|282.54|280.14|282.22|279.82|0
1637148900000|2021-11-17 11:35:00|282.47|280.07|282.73|280.33|282.86|280.46|282.41|280.01|0
1637149200000|2021-11-17 11:40:00|282.6|280.2|283.12|280.72|283.12|280.72|282.6|280.2|0
1637149500000|2021-11-17 11:45:00|282.99|280.59|283.64|281.24|283.71|281.31|282.99|280.59|0
1637149800000|2021-11-17 11:50:00|283.58|281.18|283.25|280.85|283.77|281.37|283.25|280.85|0
1637150100000|2021-11-17 11:55:00|283.38|280.98|282.6|280.2|283.38|280.98|282.6|280.2|0
1637150400000|2021-11-17 12:00:00|282.47|280.07|281.81|279.41|282.59|280.19|281.68|279.28|0
1637150700000|2021-11-17 12:05:00|281.88|279.48|281.94|279.54|282.07|279.67|281.68|279.28|0
1637151000000|2021-11-17 12:10:00|281.81|279.41|282.2|279.8|282.2|279.8|281.81|279.41|0
1637151300000|2021-11-17 12:15:00|282.33|279.93|281.81|279.41|282.46|280.06|281.68|279.28|0
1637151600000|2021-11-17 12:20:00|281.75|279.35|281.68|279.28|281.94|279.54|281.68|279.28|0
1637151900000|2021-11-17 12:25:00|281.81|279.41|281.54|279.14|282|279.6|281.41|279.01|0
1637152200000|2021-11-17 12:30:00|281.61|279.21|281.41|279.01|281.67|279.27|281.41|279.01|0
1637152500000|2021-11-17 12:35:00|281.54|279.14|281.8|279.4|281.93|279.53|281.54|279.14|0
1637152800000|2021-11-17 12:40:00|281.87|279.47|281.93|279.53|282.06|279.66|281.8|279.4|0
1637153100000|2021-11-17 12:45:00|282.06|279.66|282.32|279.92|282.32|279.92|281.93|279.53|0
1637153400000|2021-11-17 12:50:00|282.45|280.05|282.57|280.17|282.57|280.17|282.18|279.78|0
1637153700000|2021-11-17 12:55:00|282.7|280.3|282.96|280.56|282.96|280.56|282.57|280.17|0
1637154000000|2021-11-17 13:00:00|282.9|280.5|284|281.6|284|281.6|282.9|280.5|0
1637154300000|2021-11-17 13:05:00|283.87|281.47|284.13|281.73|284.52|282.12|283.74|281.34|0
1637154600000|2021-11-17 13:10:00|284|281.6|285.37|282.97|285.83|283.43|283.94|281.54|0
1637154900000|2021-11-17 13:15:00|285.44|283.04|285.04|282.64|285.57|283.17|284.91|282.51|0
1637155200000|2021-11-17 13:20:00|284.98|282.58|283.99|281.59|285.17|282.77|283.86|281.46|0
1637155500000|2021-11-17 13:25:00|283.86|281.46|283.47|281.07|283.99|281.59|283.47|281.07|0
1637155800000|2021-11-17 13:30:00|283.41|281.01|283.6|281.2|283.73|281.33|283.08|280.68|0
1637156100000|2021-11-17 13:35:00|283.47|281.07|283.86|281.46|283.99|281.59|283.21|280.81|0
1637156400000|2021-11-17 13:40:00|283.73|281.33|284.25|281.85|284.25|281.85|283.47|281.07|0
1637156700000|2021-11-17 13:45:00|284.12|281.72|284.38|281.98|284.58|282.18|283.99|281.59|0
1637157000000|2021-11-17 13:50:00|284.25|281.85|284.11|281.71|284.31|281.91|283.85|281.45|0
1637157300000|2021-11-17 13:55:00|283.98|281.58|284.11|281.71|284.11|281.71|283.59|281.19|0
1637157600000|2021-11-17 14:00:00|283.98|281.58|284.37|281.97|284.37|281.97|283.85|281.45|0
1637157900000|2021-11-17 14:05:00|284.24|281.84|284.24|281.84|284.37|281.97|283.98|281.58|0
1637158200000|2021-11-17 14:10:00|284.11|281.71|283.58|281.18|284.24|281.84|283.58|281.18|0
1637158500000|2021-11-17 14:15:00|283.52|281.12|283.45|281.05|283.58|281.18|283.26|280.86|0
1637158800000|2021-11-17 14:20:00|283.58|281.18|283.19|280.79|283.58|281.18|283.06|280.66|0
1637159100000|2021-11-17 14:25:00|283.32|280.92|282.8|280.4|283.58|281.18|282.8|280.4|0
1637159400000|2021-11-17 14:30:00|282.54|280.14|285.14|282.74|285.54|283.14|282.54|280.14|0
1637159700000|2021-11-17 14:35:00|285.27|282.87|286.19|283.79|287.11|284.71|285.14|282.74|0
1637160000000|2021-11-17 14:40:00|286.06|283.66|285.53|283.13|287.11|284.71|285.27|282.87|0
1637160300000|2021-11-17 14:45:00|285.66|283.26|287.1|284.7|287.1|284.7|284.62|282.22|0
1637160600000|2021-11-17 14:50:00|287.24|284.84|287.16|284.76|290.01|287.61|287.03|284.63|0
1637160900000|2021-11-17 14:55:00|291.54|289.14|291.41|289.01|292.47|290.07|290.88|288.48|0
1637161200000|2021-11-17 15:00:00|291.67|289.27|289.3|286.9|292.33|289.93|289.16|286.76|0
1637161500000|2021-11-17 15:05:00|289.43|287.03|289.82|287.42|290.48|288.08|288.9|286.5|0
1637161800000|2021-11-17 15:10:00|289.69|287.29|288.37|285.97|289.69|287.29|288.37|285.97|0
1637162100000|2021-11-17 15:15:00|288.24|285.84|290.08|287.68|290.21|287.81|288.24|285.84|0
1637162400000|2021-11-17 15:20:00|289.95|287.55|290.08|287.68|290.87|288.47|289.81|287.41|0
1637162700000|2021-11-17 15:25:00|289.95|287.55|289.81|287.41|289.95|287.55|288.63|286.23|0
1637163000000|2021-11-17 15:30:00|289.55|287.15|288.1|285.7|290.07|287.67|287.97|285.57|0
1637163300000|2021-11-17 15:35:00|288.23|285.83|285.62|283.22|288.23|285.83|285.62|283.22|0
1637163600000|2021-11-17 15:40:00|285.49|283.09|286.79|284.39|287.18|284.78|285.48|283.08|0
1637163900000|2021-11-17 15:45:00|286.53|284.13|287.31|284.91|287.57|285.17|285.61|283.21|0
1637164200000|2021-11-17 15:50:00|287.44|285.04|287.44|285.04|289.52|287.12|286.92|284.52|0
1637164500000|2021-11-17 15:55:00|287.31|284.91|286.39|283.99|287.57|285.17|286.39|283.99|0
1637164800000|2021-11-17 16:00:00|286.52|284.12|286.78|284.38|287.18|284.78|286.13|283.73|0
1637165100000|2021-11-17 16:05:00|286.85|284.45|286.13|283.73|286.85|284.45|285.73|283.33|0
1637165400000|2021-11-17 16:10:00|286.26|283.86|286.39|283.99|286.65|284.25|285.99|283.59|0
1637165700000|2021-11-17 16:15:00|286.52|284.12|286.38|283.98|286.91|284.51|285.99|283.59|0
1637166000000|2021-11-17 16:20:00|286.65|284.25|287.95|285.55|288.09|285.69|285.73|283.33|0
1637166300000|2021-11-17 16:25:00|287.82|285.42|286.9|284.5|288.22|285.82|286.77|284.37|0
1637166600000|2021-11-17 16:30:00|287.17|284.77|286.9|284.5|287.43|285.03|286.64|284.24|0
1637166900000|2021-11-17 16:35:00|287.03|284.63|286.38|283.98|287.43|285.03|286.25|283.85|0
1637167200000|2021-11-17 16:40:00|286.24|283.84|285.98|283.58|286.38|283.98|285.2|282.8|0
1637167500000|2021-11-17 16:45:00|286.11|283.71|285.07|282.67|286.24|283.84|284.94|282.54|0
1637167800000|2021-11-17 16:50:00|284.94|282.54|284.67|282.27|285.72|283.32|284.67|282.27|0
1637168100000|2021-11-17 16:55:00|284.54|282.14|283.37|280.97|284.8|282.4|282.98|280.58|0
1637168400000|2021-11-17 17:00:00|283.24|280.84|284.02|281.62|284.41|282.01|282.85|280.45|0
1637168700000|2021-11-17 17:05:00|284.15|281.75|286.1|283.7|286.76|284.36|284.15|281.75|0
1637169000000|2021-11-17 17:10:00|286.36|283.96|286.75|284.35|286.75|284.35|285.84|283.44|0
1637169300000|2021-11-17 17:15:00|286.62|284.22|287.8|285.4|287.8|285.4|286.36|283.96|0
1637169600000|2021-11-17 17:20:00|287.93|285.53|288.72|286.32|288.85|286.45|287.14|284.74|0
1637169900000|2021-11-17 17:25:00|288.59|286.19|290.43|288.03|290.43|288.03|288.19|285.79|0
1637170200000|2021-11-17 17:30:00|290.56|288.16|289.11|286.71|290.69|288.29|289.11|286.71|0
1637170500000|2021-11-17 17:35:00|289.24|286.84|287.4|285|289.24|286.84|287.4|285|0
1637170800000|2021-11-17 17:40:00|287.53|285.13|288.19|285.79|289.37|286.97|287.27|284.87|0
1637171100000|2021-11-17 17:45:00|288.58|286.18|288.18|285.78|289.24|286.84|287.92|285.52|0
1637171400000|2021-11-17 17:50:00|288.25|285.85|289.1|286.7|289.63|287.23|288.18|285.78|0
1637171700000|2021-11-17 17:55:00|289.23|286.83|288.57|286.17|289.96|287.56|288.44|286.04|0
1637172000000|2021-11-17 18:00:00|288.44|286.04|288.05|285.65|289.36|286.96|287.65|285.25|0
1637172300000|2021-11-17 18:05:00|287.91|285.51|287.65|285.25|288.18|285.78|286.47|284.07|0
1637172600000|2021-11-17 18:10:00|287.52|285.12|287.52|285.12|288.83|286.43|287.26|284.86|0
1637172900000|2021-11-17 18:15:00|287.65|285.25|287.98|285.58|288.83|286.43|287.65|285.25|0
1637173200000|2021-11-17 18:20:00|288.04|285.64|286.99|284.59|288.63|286.23|286.86|284.46|0
1637173500000|2021-11-17 18:25:00|287.12|284.72|286.86|284.46|287.12|284.72|286.46|284.06|0
1637173800000|2021-11-17 18:30:00|286.72|284.32|287.12|284.72|287.64|285.24|286.59|284.19|0
1637174100000|2021-11-17 18:35:00|286.98|284.58|286.46|284.06|287.51|285.11|286.33|283.93|0
1637174400000|2021-11-17 18:40:00|286.59|284.19|285.8|283.4|286.98|284.58|285.67|283.27|0
1637174700000|2021-11-17 18:45:00|285.67|283.27|286.85|284.45|286.85|284.45|285.67|283.27|0
1637175000000|2021-11-17 18:50:00|286.72|284.32|285.8|283.4|286.85|284.45|285.67|283.27|0
1637175300000|2021-11-17 18:55:00|285.74|283.34|285.27|282.87|286.06|283.66|285.08|282.68|0
1637175600000|2021-11-17 19:00:00|285.21|282.81|285.53|283.13|286.19|283.79|285.14|282.74|0
1637175900000|2021-11-17 19:05:00|285.66|283.26|285.92|283.52|286.06|283.66|285.47|283.07|0
1637176200000|2021-11-17 19:10:00|285.79|283.39|286.44|284.04|286.84|284.44|285.79|283.39|0
1637176500000|2021-11-17 19:15:00|286.58|284.18|287.36|284.96|288.15|285.75|286.05|283.65|0
1637176800000|2021-11-17 19:20:00|287.49|285.09|288.67|286.27|289.07|286.67|287.49|285.09|0
1637177100000|2021-11-17 19:25:00|288.54|286.14|288.14|285.74|289.07|286.67|287.75|285.35|0
1637177400000|2021-11-17 19:30:00|288.54|286.14|289.06|286.66|289.06|286.66|287.88|285.48|0
1637177700000|2021-11-17 19:35:00|288.93|286.53|288.4|286|289.06|286.66|287.88|285.48|0
1637178000000|2021-11-17 19:40:00|288.27|285.87|287.61|285.21|288.4|286|287.48|285.08|0
1637178300000|2021-11-17 19:45:00|287.74|285.34|286.56|284.16|287.74|285.34|286.56|284.16|0
1637178600000|2021-11-17 19:50:00|286.63|284.23|287.35|284.95|287.61|285.21|286.3|283.9|0
1637178900000|2021-11-17 19:55:00|287.21|284.81|286.43|284.03|287.48|285.08|286.3|283.9|0
1637179200000|2021-11-17 20:00:00|286.3|283.9|289.68|287.28|289.68|287.28|286.17|283.77|0
1637179500000|2021-11-17 20:05:00|289.55|287.15|289.54|287.14|290.33|287.93|289.09|286.69|0
1637179800000|2021-11-17 20:10:00|289.68|287.28|289.28|286.88|289.68|287.28|289.15|286.75|0
1637180100000|2021-11-17 20:15:00|289.15|286.75|288.75|286.35|289.15|286.75|287.18|284.78|0
1637180400000|2021-11-17 20:20:00|288.62|286.22|288.41|286.01|288.94|286.54|287.97|285.57|0
1637180700000|2021-11-17 20:25:00|288.28|285.88|289.06|286.66|289.2|286.8|288.02|285.62|0
1637181000000|2021-11-17 20:30:00|288.93|286.53|288.67|286.27|289.59|287.19|288.54|286.14|0
1637181300000|2021-11-17 20:35:00|288.54|286.14|288.28|285.88|288.93|286.53|287.75|285.35|0
1637181600000|2021-11-17 20:40:00|288.21|285.81|288.47|286.07|289.19|286.79|288.01|285.61|0
1637181900000|2021-11-17 20:45:00|288.67|286.27|288.27|285.87|288.8|286.4|287.1|284.7|0
1637182200000|2021-11-17 20:50:00|288.4|286|289.32|286.92|289.32|286.92|288.01|285.61|0
1637182500000|2021-11-17 20:55:00|289.45|287.05|290.23|287.83|290.89|288.49|289.19|286.79|0
1637182800000|2021-11-17 21:00:00|290.1|287.7|291.02|288.62|291.28|288.88|290.1|287.7|0
1637183100000|2021-11-17 21:05:00|290.89|288.49|292.33|289.93|292.33|289.93|290.76|288.36|0
1637183400000|2021-11-17 21:10:00|292.2|289.8|290.88|288.48|292.2|289.8|290.49|288.09|0
1637183700000|2021-11-17 21:15:00|291.35|288.55|291.21|288.41|291.74|288.94|291.21|288.41|0
1637184000000|2021-11-17 21:20:00|291.08|288.28|291.34|288.54|291.47|288.67|290.69|287.89|0
1637184300000|2021-11-17 21:25:00|291.21|288.41|291.21|288.41|291.47|288.67|291.08|288.28|0
1637184600000|2021-11-17 21:30:00|291.34|288.54|291.34|288.54|291.34|288.54|291.21|288.41|0
1637184900000|2021-11-17 21:35:00|291.21|288.41|290.88|288.08|291.34|288.54|290.88|288.08|0
1637185200000|2021-11-17 21:40:00|290.94|288.14|290.94|288.14|291.07|288.27|290.81|288.01|0
1637185500000|2021-11-17 21:45:00|290.81|288.01|291.51|288.71|291.51|288.71|290.81|288.01|0
1637185800000|2021-11-17 21:50:00|291.64|288.84|291.77|288.97|291.78|288.98|291.64|288.84|0
1637186100000|2021-11-17 21:55:00|291.64|288.84|291.61|288.81|291.77|288.97|291.58|288.78|0
1637186400000|2021-11-17 22:00:00|291.65|288.85|291.65|288.85|291.67|288.87|291.65|288.85|0
1637186700000|2021-11-17 22:05:00|291.61|288.81|291.53|288.73|291.66|288.86|291.53|288.73|0
1637187000000|2021-11-17 22:10:00|291.61|288.81|291.72|288.92|291.74|288.94|291.53|288.73|0
1637187300000|2021-11-17 22:15:00|291.64|288.84|291.7|288.9|291.7|288.9|291.51|288.71|0
1637187600000|2021-11-17 22:20:00|291.72|288.92|291.74|288.94|291.76|288.96|291.7|288.9|0
1637187900000|2021-11-17 22:25:00|291.76|288.96|291.71|288.91|291.87|289.07|291.71|288.91|0
1637188200000|2021-11-17 22:30:00|291.7|288.9|291.73|288.93|291.73|288.93|291.7|288.9|0
1637188500000|2021-11-17 22:35:00|291.75|288.95|291.75|288.95|291.75|288.95|291.75|288.95|0
1637189100000|2021-11-17 22:45:00|291.73|288.93|291.82|289.02|291.92|289.12|291.73|288.93|0
1637189400000|2021-11-17 22:50:00|291.84|289.04|291.78|288.98|291.84|289.04|291.7|288.9|0
1637189700000|2021-11-17 22:55:00|291.9|289.1|291.91|289.11|291.91|289.11|291.82|289.02|0
1637190000000|2021-11-17 23:00:00|291.55|288.75|290.83|288.03|291.55|288.75|290.77|287.97|0
1637190300000|2021-11-17 23:05:00|290.96|288.16|291.35|288.55|291.35|288.55|290.83|288.03|0
1637190600000|2021-11-17 23:10:00|291.22|288.42|292.01|289.21|292.01|289.21|291.22|288.42|0
1637190900000|2021-11-17 23:15:00|291.74|288.94|291.48|288.68|292|289.2|291.48|288.68|0
1637191200000|2021-11-17 23:20:00|291.35|288.55|291.61|288.81|291.74|288.94|291.21|288.41|0
1637191500000|2021-11-17 23:25:00|291.74|288.94|290.82|288.02|291.74|288.94|290.69|287.89|0
1637191800000|2021-11-17 23:30:00|290.69|287.89|290.68|287.88|291.34|288.54|290.55|287.75|0
1637192100000|2021-11-17 23:35:00|290.55|287.75|290.42|287.62|290.68|287.88|290.42|287.62|0
1637192400000|2021-11-17 23:40:00|290.55|287.75|290.03|287.23|290.68|287.88|290.03|287.23|0
1637192700000|2021-11-17 23:45:00|290.16|287.36|290.42|287.62|290.42|287.62|290.03|287.23|0
1637193000000|2021-11-17 23:50:00|290.29|287.49|290.15|287.35|290.29|287.49|290.02|287.22|0
1637193300000|2021-11-17 23:55:00|290.09|287.29|289.89|287.09|290.28|287.48|289.89|287.09|0
1637193600000|2021-11-18 00:00:00|290.02|287.22|289.63|286.83|290.41|287.61|289.49|286.69|0
1637193900000|2021-11-18 00:05:00|289.76|286.96|289.88|287.08|289.88|287.08|289.36|286.56|0
1637194200000|2021-11-18 00:10:00|289.75|286.95|290.28|287.48|290.41|287.61|289.62|286.82|0
1637194500000|2021-11-18 00:15:00|290.41|287.61|290.08|287.28|290.41|287.61|290.01|287.21|0
1637194800000|2021-11-18 00:20:00|290.14|287.34|289.36|286.56|290.14|287.34|289.29|286.49|0
1637195100000|2021-11-18 00:25:00|289.49|286.69|289.48|286.68|289.62|286.82|289.22|286.42|0
1637195400000|2021-11-18 00:30:00|289.35|286.55|289.61|286.81|289.75|286.95|289.22|286.42|0
1637195700000|2021-11-18 00:35:00|289.74|286.94|289.35|286.55|289.87|287.07|289.35|286.55|0
1637196000000|2021-11-18 00:40:00|289.48|286.68|289.61|286.81|289.74|286.94|289.35|286.55|0
1637196300000|2021-11-18 00:45:00|288.96|286.16|289.08|286.28|289.35|286.55|288.69|285.89|0
1637196600000|2021-11-18 00:50:00|288.95|286.15|289.34|286.54|289.34|286.54|288.95|286.15|0
1637196900000|2021-11-18 00:55:00|289.21|286.41|289.6|286.8|289.6|286.8|289.08|286.28|0
1637197200000|2021-11-18 01:00:00|289.34|286.54|289.6|286.8|289.6|286.8|289.21|286.41|0
1637197500000|2021-11-18 01:05:00|289.47|286.67|289.47|286.67|289.73|286.93|289.34|286.54|0
1637197800000|2021-11-18 01:10:00|289.54|286.74|289.99|287.19|289.99|287.19|289.47|286.67|0
1637198100000|2021-11-18 01:15:00|290.12|287.32|289.86|287.06|290.25|287.45|289.73|286.93|0
1637198400000|2021-11-18 01:20:00|289.73|286.93|290.12|287.32|290.12|287.32|289.59|286.79|0
1637198700000|2021-11-18 01:25:00|290.25|287.45|289.72|286.92|290.25|287.45|289.46|286.66|0
1637199000000|2021-11-18 01:30:00|289.85|287.05|289.72|286.92|290.11|287.31|289.72|286.92|0
1637199300000|2021-11-18 01:35:00|289.85|287.05|289.85|287.05|289.85|287.05|289.59|286.79|0
1637199600000|2021-11-18 01:40:00|289.98|287.18|290.11|287.31|290.11|287.31|289.46|286.66|0
1637199900000|2021-11-18 01:45:00|290.18|287.38|289.84|287.04|290.24|287.44|289.71|286.91|0
1637200200000|2021-11-18 01:50:00|289.98|287.18|290.23|287.43|290.37|287.57|289.84|287.04|0
1637200500000|2021-11-18 01:55:00|290.1|287.3|289.97|287.17|290.1|287.3|289.84|287.04|0
1637200800000|2021-11-18 02:00:00|290.1|287.3|289.58|286.78|290.1|287.3|289.45|286.65|0
1637201100000|2021-11-18 02:05:00|289.45|286.65|289.84|287.04|289.84|287.04|289.31|286.51|0
1637201400000|2021-11-18 02:10:00|289.97|287.17|290.36|287.56|290.62|287.82|289.57|286.77|0
1637201700000|2021-11-18 02:15:00|290.49|287.69|290.88|288.08|291.14|288.34|290.49|287.69|0
1637202000000|2021-11-18 02:20:00|291.01|288.21|290.88|288.08|291.08|288.28|290.75|287.95|0
1637202300000|2021-11-18 02:25:00|290.75|287.95|290.09|287.29|290.81|288.01|290.09|287.29|0
1637202600000|2021-11-18 02:30:00|290.03|287.23|289.56|286.76|290.03|287.23|289.3|286.5|0
1637202900000|2021-11-18 02:35:00|289.43|286.63|288.78|285.98|289.56|286.76|288.78|285.98|0
1637203200000|2021-11-18 02:40:00|288.91|286.11|289.17|286.37|289.3|286.5|288.78|285.98|0
1637203500000|2021-11-18 02:45:00|289.3|286.5|289.3|286.5|289.43|286.63|289.17|286.37|0
1637203800000|2021-11-18 02:50:00|289.17|286.37|289.56|286.76|289.56|286.76|289.17|286.37|0
1637204100000|2021-11-18 02:55:00|289.49|286.69|289.69|286.89|289.82|287.02|289.42|286.62|0
1637204400000|2021-11-18 03:00:00|289.82|287.02|289.94|287.14|290.21|287.41|289.68|286.88|0
1637204700000|2021-11-18 03:05:00|289.81|287.01|289.81|287.01|289.81|287.01|289.42|286.62|0
1637205000000|2021-11-18 03:10:00|289.94|287.14|289.81|287.01|289.94|287.14|289.68|286.88|0
1637205300000|2021-11-18 03:15:00|289.68|286.88|290.2|287.4|290.2|287.4|289.68|286.88|0
1637205600000|2021-11-18 03:20:00|290.33|287.53|290.2|287.4|290.33|287.53|289.94|287.14|0
1637205900000|2021-11-18 03:25:00|290.07|287.27|289.93|287.13|290.2|287.4|289.8|287|0
1637206200000|2021-11-18 03:30:00|290.07|287.27|289.93|287.13|290.07|287.27|289.8|287|0
1637206500000|2021-11-18 03:35:00|290.06|287.26|289.8|287|290.06|287.26|289.41|286.61|0
1637206800000|2021-11-18 03:40:00|289.93|287.13|289.54|286.74|289.93|287.13|289.41|286.61|0
1637207100000|2021-11-18 03:45:00|289.41|286.61|289.27|286.47|289.54|286.74|289.27|286.47|0
1637207400000|2021-11-18 03:50:00|289.14|286.34|289.27|286.47|289.34|286.54|289.01|286.21|0
1637207700000|2021-11-18 03:55:00|289.21|286.41|289.53|286.73|289.53|286.73|289.14|286.34|0
1637208000000|2021-11-18 04:00:00|289.47|286.67|289.27|286.47|289.53|286.73|289.27|286.47|0
1637208300000|2021-11-18 04:05:00|289.14|286.34|289.4|286.6|289.4|286.6|289.14|286.34|0
1637208600000|2021-11-18 04:10:00|289.26|286.46|289.46|286.66|289.52|286.72|289.13|286.33|0
1637208900000|2021-11-18 04:15:00|289.52|286.72|289|286.2|289.52|286.72|289|286.2|0
1637209200000|2021-11-18 04:20:00|289.13|286.33|289|286.2|289.13|286.33|289|286.2|0
1637209500000|2021-11-18 04:25:00|289.07|286.27|289|286.2|289.13|286.33|288.93|286.13|0
1637209800000|2021-11-18 04:30:00|289.06|286.26|288.99|286.19|289.13|286.33|288.86|286.06|0
1637210100000|2021-11-18 04:35:00|288.93|286.13|288.99|286.19|289.12|286.32|288.86|286.06|0
1637210400000|2021-11-18 04:40:00|289.12|286.32|289.12|286.32|289.12|286.32|288.99|286.19|0
1637210700000|2021-11-18 04:45:00|288.99|286.19|288.99|286.19|288.99|286.19|288.99|286.19|0
1637211000000|2021-11-18 04:50:00|288.86|286.06|288.72|285.92|288.86|286.06|288.72|285.92|0
1637211300000|2021-11-18 04:55:00|288.85|286.05|288.46|285.66|288.85|286.05|288.33|285.53|0
1637211600000|2021-11-18 05:00:00|288.33|285.53|287.55|284.75|288.33|285.53|287.55|284.75|0
1637211900000|2021-11-18 05:05:00|287.42|284.62|287.68|284.88|288.07|285.27|287.16|284.36|0
1637212200000|2021-11-18 05:10:00|287.81|285.01|287.67|284.87|288|285.2|287.54|284.74|0
1637212500000|2021-11-18 05:15:00|287.54|284.74|288.06|285.26|288.06|285.26|287.54|284.74|0
1637212800000|2021-11-18 05:20:00|288|285.2|287.93|285.13|288|285.2|287.67|284.87|0
1637213100000|2021-11-18 05:25:00|287.8|285|287.8|285|287.93|285.13|287.67|284.87|0
1637213400000|2021-11-18 05:30:00|287.67|284.87|287.27|284.47|287.8|285|287.27|284.47|0
1637213700000|2021-11-18 05:35:00|287.21|284.41|287.4|284.6|287.4|284.6|287.14|284.34|0
1637214000000|2021-11-18 05:40:00|287.53|284.73|287.47|284.67|287.53|284.73|287.21|284.41|0
1637214300000|2021-11-18 05:45:00|287.53|284.73|287.79|284.99|287.86|285.06|287.4|284.6|0
1637214600000|2021-11-18 05:50:00|287.92|285.12|288.18|285.38|288.31|285.51|287.79|284.99|0
1637214900000|2021-11-18 05:55:00|288.25|285.45|288.18|285.38|288.31|285.51|288.05|285.25|0
1637215200000|2021-11-18 06:00:00|288.24|285.44|287.91|285.11|288.31|285.51|287.78|284.98|0
1637215500000|2021-11-18 06:05:00|287.78|284.98|287.91|285.11|288.04|285.24|287.78|284.98|0
1637215800000|2021-11-18 06:10:00|288.04|285.24|288.04|285.24|288.17|285.37|287.91|285.11|0
1637216100000|2021-11-18 06:15:00|287.91|285.11|287.91|285.11|288.04|285.24|287.91|285.11|0
1637216400000|2021-11-18 06:20:00|288.04|285.24|287.91|285.11|288.04|285.24|287.78|284.98|0
1637216700000|2021-11-18 06:25:00|288.04|285.24|287.64|284.84|288.04|285.24|287.64|284.84|0
1637217000000|2021-11-18 06:30:00|287.77|284.97|287.77|284.97|287.9|285.1|287.64|284.84|0
1637217300000|2021-11-18 06:35:00|287.64|284.84|287.51|284.71|287.64|284.84|287.51|284.71|0
1637217600000|2021-11-18 06:40:00|287.38|284.58|287.25|284.45|287.38|284.58|287.25|284.45|0
1637217900000|2021-11-18 06:45:00|287.38|284.58|287.64|284.84|287.77|284.97|287.38|284.58|0
1637218200000|2021-11-18 06:50:00|287.63|284.83|288.02|285.22|288.03|285.23|287.63|284.83|0
1637218500000|2021-11-18 06:55:00|287.89|285.09|287.37|284.57|288.02|285.22|287.37|284.57|0
1637218800000|2021-11-18 07:00:00|287.5|284.7|287.63|284.83|287.76|284.96|287.24|284.44|0
1637219100000|2021-11-18 07:05:00|287.5|284.7|287.11|284.31|287.63|284.83|287.11|284.31|0
1637219400000|2021-11-18 07:10:00|286.98|284.18|286.58|283.78|287.11|284.31|286.45|283.65|0
1637219700000|2021-11-18 07:15:00|286.45|283.65|286.71|283.91|286.84|284.04|286.45|283.65|0
1637220000000|2021-11-18 07:20:00|286.84|284.04|286.58|283.78|286.97|284.17|286.58|283.78|0
1637220300000|2021-11-18 07:25:00|286.65|283.85|286.71|283.91|286.71|283.91|286.58|283.78|0
1637220600000|2021-11-18 07:30:00|286.84|284.04|286.84|284.04|286.84|284.04|286.58|283.78|0
1637220900000|2021-11-18 07:35:00|286.77|283.97|287.09|284.29|287.09|284.29|286.71|283.91|0
1637221200000|2021-11-18 07:40:00|286.96|284.16|286.57|283.77|287.09|284.29|286.57|283.77|0
1637221500000|2021-11-18 07:45:00|286.7|283.9|286.83|284.03|286.83|284.03|286.57|283.77|0
1637221800000|2021-11-18 07:50:00|286.7|283.9|286.57|283.77|286.7|283.9|286.38|283.58|0
1637222100000|2021-11-18 07:55:00|286.44|283.64|286.31|283.51|286.44|283.64|286.05|283.25|0
1637222400000|2021-11-18 08:00:00|286.37|283.57|286.69|283.89|286.83|284.03|286.31|283.51|0
1637222700000|2021-11-18 08:05:00|286.49|284.09|284.15|281.75|287.38|284.98|284.15|281.75|0
1637223000000|2021-11-18 08:10:00|284.09|281.69|284.28|281.88|284.54|282.14|284.02|281.62|0
1637223300000|2021-11-18 08:15:00|284.15|281.75|284.02|281.62|284.15|281.75|283.5|281.1|0
1637223600000|2021-11-18 08:20:00|283.89|281.49|283.37|280.97|283.89|281.49|283.37|280.97|0
1637223900000|2021-11-18 08:25:00|283.5|281.1|283.1|280.7|283.75|281.35|283.1|280.7|0
1637224200000|2021-11-18 08:30:00|283.23|280.83|284.14|281.74|284.4|282|283.23|280.83|0
1637224500000|2021-11-18 08:35:00|284.08|281.68|283.36|280.96|284.14|281.74|283.36|280.96|0
1637224800000|2021-11-18 08:40:00|283.49|281.09|283.49|281.09|284.01|281.61|283.36|280.96|0
1637225100000|2021-11-18 08:45:00|283.42|281.02|283.23|280.83|283.49|281.09|282.97|280.57|0
1637225400000|2021-11-18 08:50:00|283.36|280.96|283.35|280.95|283.48|281.08|283.22|280.82|0
1637225700000|2021-11-18 08:55:00|283.22|280.82|282.7|280.3|283.35|280.95|282.7|280.3|0
1637226000000|2021-11-18 09:00:00|282.83|280.43|281.28|278.88|282.96|280.56|280.51|278.11|0
1637226300000|2021-11-18 09:05:00|281.03|278.63|281.15|278.75|281.67|279.27|280.9|278.5|0
1637226600000|2021-11-18 09:10:00|281.28|278.88|281.28|278.88|281.67|279.27|281.15|278.75|0
1637226900000|2021-11-18 09:15:00|281.15|278.75|281.15|278.75|281.41|279.01|281.15|278.75|0
1637227200000|2021-11-18 09:20:00|281.02|278.62|280.5|278.1|281.02|278.62|280.5|278.1|0
1637227500000|2021-11-18 09:25:00|280.44|278.04|280.5|278.1|280.63|278.23|280.25|277.85|0
1637227800000|2021-11-18 09:30:00|280.44|278.04|282.22|279.82|282.47|280.07|280.37|277.97|0
1637228100000|2021-11-18 09:35:00|282.35|279.95|282.34|279.94|282.99|280.59|282.22|279.82|0
1637228400000|2021-11-18 09:40:00|282.47|280.07|282.73|280.33|282.86|280.46|282.34|279.94|0
1637228700000|2021-11-18 09:45:00|282.6|280.2|282.85|280.45|282.98|280.58|282.47|280.07|0
1637229000000|2021-11-18 09:50:00|282.98|280.58|283.37|280.97|283.63|281.23|282.98|280.58|0
1637229300000|2021-11-18 09:55:00|283.5|281.1|283.88|281.48|284.01|281.61|283.24|280.84|0
1637229600000|2021-11-18 10:00:00|284.14|281.74|284.53|282.13|284.53|282.13|283.88|281.48|0
1637229900000|2021-11-18 10:05:00|284.66|282.26|284.14|281.74|284.91|282.51|284.01|281.61|0
1637230200000|2021-11-18 10:10:00|284.01|281.61|283.75|281.35|284.01|281.61|283.62|281.22|0
1637230500000|2021-11-18 10:15:00|283.88|281.48|283.62|281.22|283.88|281.48|283.56|281.16|0
1637230800000|2021-11-18 10:20:00|283.75|281.35|284|281.6|284|281.6|283.74|281.34|0
1637231100000|2021-11-18 10:25:00|283.87|281.47|283.74|281.34|284|281.6|283.48|281.08|0
1637231400000|2021-11-18 10:30:00|283.87|281.47|283.74|281.34|284|281.6|283.74|281.34|0
1637231700000|2021-11-18 10:35:00|283.61|281.21|283.74|281.34|284|281.6|283.48|281.08|0
1637232000000|2021-11-18 10:40:00|283.61|281.21|283.61|281.21|283.87|281.47|283.61|281.21|0
1637232300000|2021-11-18 10:45:00|283.74|281.34|283.86|281.46|283.99|281.59|283.61|281.21|0
1637232600000|2021-11-18 10:50:00|283.93|281.53|283.47|281.07|284.12|281.72|283.47|281.07|0
1637232900000|2021-11-18 10:55:00|283.41|281.01|282.83|280.43|283.47|281.07|282.83|280.43|0
1637233200000|2021-11-18 11:00:00|282.96|280.56|283.34|280.94|283.34|280.94|282.83|280.43|0
1637233500000|2021-11-18 11:05:00|283.47|281.07|283.73|281.33|283.86|281.46|283.47|281.07|0
1637233800000|2021-11-18 11:10:00|283.6|281.2|283.27|280.87|283.92|281.52|283.21|280.81|0
1637234100000|2021-11-18 11:15:00|283.21|280.81|283.08|280.68|283.21|280.81|282.95|280.55|0
1637234400000|2021-11-18 11:20:00|282.95|280.55|282.43|280.03|282.95|280.55|282.17|279.77|0
1637234700000|2021-11-18 11:25:00|282.37|279.97|282.17|279.77|282.37|279.97|281.79|279.39|0
1637235000000|2021-11-18 11:30:00|282.3|279.9|282.55|280.15|282.56|280.16|282.04|279.64|0
1637235300000|2021-11-18 11:35:00|282.43|280.03|282.55|280.15|282.68|280.28|282.43|280.03|0
1637235600000|2021-11-18 11:40:00|282.42|280.02|282.81|280.41|282.88|280.48|282.29|279.89|0
1637235900000|2021-11-18 11:45:00|282.68|280.28|282.29|279.89|282.68|280.28|282.29|279.89|0
1637236200000|2021-11-18 11:50:00|282.23|279.83|282.68|280.28|282.8|280.4|282.03|279.63|0
1637236500000|2021-11-18 11:55:00|282.8|280.4|282.8|280.4|282.93|280.53|282.67|280.27|0
1637236800000|2021-11-18 12:00:00|282.67|280.27|283.06|280.66|283.32|280.92|282.54|280.14|0
1637237100000|2021-11-18 12:05:00|283.19|280.79|283.57|281.17|283.7|281.3|283|280.6|0
1637237400000|2021-11-18 12:10:00|283.7|281.3|284.03|281.63|284.09|281.69|283.44|281.04|0
1637237700000|2021-11-18 12:15:00|284.09|281.69|284.47|282.07|284.47|282.07|283.96|281.56|0
1637238000000|2021-11-18 12:20:00|284.34|281.94|283.82|281.42|284.34|281.94|283.82|281.42|0
1637238300000|2021-11-18 12:25:00|283.76|281.36|283.82|281.42|283.95|281.55|283.69|281.29|0
1637238600000|2021-11-18 12:30:00|283.69|281.29|283.95|281.55|284.02|281.62|283.63|281.23|0
1637238900000|2021-11-18 12:35:00|284.02|281.62|284.34|281.94|284.47|282.07|283.95|281.55|0
1637239200000|2021-11-18 12:40:00|284.46|282.06|284.72|282.32|284.85|282.45|284.4|282|0
1637239500000|2021-11-18 12:45:00|284.85|282.45|284.85|282.45|284.98|282.58|284.59|282.19|0
1637239800000|2021-11-18 12:50:00|284.98|282.58|284.46|282.06|284.98|282.58|284.46|282.06|0
1637240100000|2021-11-18 12:55:00|284.59|282.19|284.72|282.32|284.98|282.58|284.59|282.19|0
1637240400000|2021-11-18 13:00:00|284.59|282.19|284.97|282.57|285.1|282.7|284.2|281.8|0
1637240700000|2021-11-18 13:05:00|284.84|282.44|284.32|281.92|284.84|282.44|284.19|281.79|0
1637241000000|2021-11-18 13:10:00|284.45|282.05|284.32|281.92|284.58|282.18|284.32|281.92|0
1637241300000|2021-11-18 13:15:00|284.45|282.05|284.97|282.57|284.97|282.57|284.32|281.92|0
1637241600000|2021-11-18 13:20:00|285.03|282.63|285.09|282.69|285.23|282.83|284.71|282.31|0
1637241900000|2021-11-18 13:25:00|285.16|282.76|284.83|282.43|285.22|282.82|284.83|282.43|0
1637242200000|2021-11-18 13:30:00|284.9|282.5|284.57|282.17|284.9|282.5|284.18|281.78|0
1637242500000|2021-11-18 13:35:00|284.44|282.04|283.66|281.26|284.44|282.04|283.41|281.01|0
1637242800000|2021-11-18 13:40:00|283.54|281.14|284.7|282.3|285.09|282.69|283.54|281.14|0
1637243100000|2021-11-18 13:45:00|284.83|282.43|284.31|281.91|285.09|282.69|284.05|281.65|0
1637243400000|2021-11-18 13:50:00|284.44|282.04|284.56|282.16|284.82|282.42|284.18|281.78|0
1637243700000|2021-11-18 13:55:00|284.69|282.29|284.82|282.42|284.95|282.55|284.56|282.16|0
1637244000000|2021-11-18 14:00:00|284.69|282.29|284.17|281.77|284.69|282.29|284.17|281.77|0
1637244300000|2021-11-18 14:05:00|284.3|281.9|283.91|281.51|284.3|281.9|283.78|281.38|0
1637244600000|2021-11-18 14:10:00|284.04|281.64|283.39|280.99|284.04|281.64|283.26|280.86|0
1637244900000|2021-11-18 14:15:00|283.52|281.12|283.65|281.25|283.85|281.45|283.39|280.99|0
1637245200000|2021-11-18 14:20:00|283.78|281.38|284.55|282.15|284.55|282.15|283.78|281.38|0
1637245500000|2021-11-18 14:25:00|284.68|282.28|284.68|282.28|285.14|282.74|284.42|282.02|0
1637245800000|2021-11-18 14:30:00|284.42|282.02|287.15|284.75|287.93|285.53|284.42|282.02|0
1637246100000|2021-11-18 14:35:00|287.41|285.01|286.1|283.7|288.45|286.05|286.1|283.7|0
1637246400000|2021-11-18 14:40:00|286.36|283.96|287.66|285.26|287.66|285.26|285.97|283.57|0
1637246700000|2021-11-18 14:45:00|287.79|285.39|286.23|283.83|287.79|285.39|285.19|282.79|0
1637247000000|2021-11-18 14:50:00|286.17|283.77|288.96|286.56|289.36|286.96|286.1|283.7|0
1637247300000|2021-11-18 14:55:00|288.7|286.3|288.44|286.04|289.62|287.22|287.92|285.52|0
1637247600000|2021-11-18 15:00:00|288.83|286.43|288.31|285.91|289.62|287.22|287.92|285.52|0
1637247900000|2021-11-18 15:05:00|288.44|286.04|291.32|288.92|291.32|288.92|287.52|285.12|0
1637248200000|2021-11-18 15:10:00|291.45|289.05|297.02|294.62|297.55|295.15|291.45|289.05|0
1637248500000|2021-11-18 15:15:00|297.15|294.75|298.63|296.23|298.77|296.37|294.55|292.15|0
1637248800000|2021-11-18 15:20:00|299.03|296.63|297.56|295.16|300.51|298.11|297.03|294.63|0
1637249100000|2021-11-18 15:25:00|297.83|295.43|298.36|295.96|299.16|296.76|297.03|294.63|0
1637249400000|2021-11-18 15:30:00|297.96|295.56|295.57|293.17|297.96|295.56|295.04|292.64|0
1637249700000|2021-11-18 15:35:00|295.83|293.43|294.64|292.24|295.83|293.43|293.98|291.58|0
1637250000000|2021-11-18 15:40:00|294.24|291.84|296.49|294.09|296.89|294.49|293.71|291.31|0
1637250300000|2021-11-18 15:45:00|296.36|293.96|295.3|292.9|296.76|294.36|295.03|292.63|0
1637250600000|2021-11-18 15:50:00|295.43|293.03|295.16|292.76|295.83|293.43|293.84|291.44|0
1637250900000|2021-11-18 15:55:00|295.03|292.63|294.5|292.1|295.82|293.42|294.1|291.7|0
1637251200000|2021-11-18 16:00:00|294.63|292.23|294.81|292.41|295.42|293.02|293.4|291|0
1637251500000|2021-11-18 16:05:00|294.54|292.14|292.95|290.55|294.54|292.14|292.42|290.02|0
1637251800000|2021-11-18 16:10:00|293.08|290.68|290.7|288.3|293.35|290.95|290.17|287.77|0
1637252100000|2021-11-18 16:15:00|290.44|288.04|290.04|287.64|290.44|288.04|289.38|286.98|0
1637252400000|2021-11-18 16:20:00|289.78|287.38|290.04|287.64|290.57|288.17|289.38|286.98|0
1637252700000|2021-11-18 16:25:00|289.91|287.51|290.17|287.77|290.17|287.77|289.38|286.98|0
1637253000000|2021-11-18 16:30:00|290.04|287.64|285.45|283.05|290.3|287.9|285.32|282.92|0
1637253300000|2021-11-18 16:35:00|285.58|283.18|286.15|283.75|288.22|285.82|282.69|280.29|0
1637253600000|2021-11-18 16:40:00|285.76|283.36|285.24|282.84|286.41|284.01|284.98|282.58|0
1637253900000|2021-11-18 16:45:00|285.11|282.71|285.69|283.29|285.82|283.42|284.2|281.8|0
1637254200000|2021-11-18 16:50:00|285.56|283.16|286.08|283.68|286.34|283.94|285.04|282.64|0
1637254500000|2021-11-18 16:55:00|285.95|283.55|286.2|283.8|286.34|283.94|285.43|283.03|0
1637254800000|2021-11-18 17:00:00|286.07|283.67|283.48|281.08|286.07|283.67|283.1|280.7|0
1637255100000|2021-11-18 17:05:00|283.36|280.96|283.87|281.47|284.13|281.73|283.23|280.83|0
1637255400000|2021-11-18 17:10:00|283.74|281.34|282.84|280.44|283.74|281.34|282.84|280.44|0
1637255700000|2021-11-18 17:15:00|282.96|280.56|283.35|280.95|283.48|281.08|282.58|280.18|0
1637256000000|2021-11-18 17:20:00|283.22|280.82|281.93|279.53|283.61|281.21|281.93|279.53|0
1637256300000|2021-11-18 17:25:00|282.06|279.66|281.67|279.27|282.19|279.79|281.16|278.76|0
1637256600000|2021-11-18 17:30:00|281.54|279.14|282.18|279.78|282.31|279.91|281.29|278.89|0
1637256900000|2021-11-18 17:35:00|282.06|279.66|282.83|280.43|283.34|280.94|281.8|279.4|0
1637257200000|2021-11-18 17:40:00|282.89|280.49|283.21|280.81|283.6|281.2|282.69|280.29|0
1637257500000|2021-11-18 17:45:00|283.08|280.68|285.67|283.27|285.8|283.4|283.02|280.62|0
1637257800000|2021-11-18 17:50:00|285.8|283.4|285.79|283.39|287.22|284.82|285.53|283.13|0
1637258100000|2021-11-18 17:55:00|285.92|283.52|286.05|283.65|287.35|284.95|285.92|283.52|0
1637258400000|2021-11-18 18:00:00|286.18|283.78|285.27|282.87|286.7|284.3|285.27|282.87|0
1637258700000|2021-11-18 18:05:00|285.4|283|284.88|282.48|285.4|283|284.49|282.09|0
1637259000000|2021-11-18 18:10:00|285.01|282.61|283.71|281.31|285.01|282.61|283.27|280.87|0
1637259300000|2021-11-18 18:15:00|283.78|281.38|285.91|283.51|285.91|283.51|283.78|281.38|0
1637259600000|2021-11-18 18:20:00|285.78|283.38|285.39|282.99|286.3|283.9|285.13|282.73|0
1637259900000|2021-11-18 18:25:00|285.26|282.86|285.13|282.73|285.78|283.38|284.74|282.34|0
1637260200000|2021-11-18 18:30:00|285.26|282.86|285|282.6|285.78|283.38|284.61|282.21|0
1637260500000|2021-11-18 18:35:00|285.07|282.67|285.18|282.78|285.89|283.49|284.48|282.08|0
1637260800000|2021-11-18 18:40:00|285.31|282.91|284.73|282.33|285.44|283.04|284.41|282.01|0
1637261100000|2021-11-18 18:45:00|284.66|282.26|283.89|281.49|284.66|282.26|283.76|281.36|0
1637261400000|2021-11-18 18:50:00|284.01|281.61|284.79|282.39|285.12|282.72|284.01|281.61|0
1637261700000|2021-11-18 18:55:00|284.92|282.52|284.27|281.87|285.18|282.78|284.27|281.87|0
1637262000000|2021-11-18 19:00:00|284.4|282|284.78|282.38|286.21|283.81|284.14|281.74|0
1637262300000|2021-11-18 19:05:00|284.66|282.26|284.39|281.99|284.78|282.38|283.75|281.35|0
1637262600000|2021-11-18 19:10:00|284.52|282.12|284.52|282.12|285.17|282.77|284.14|281.74|0
1637262900000|2021-11-18 19:15:00|284.65|282.25|285.3|282.9|285.43|283.03|284.39|281.99|0
1637263200000|2021-11-18 19:20:00|285.43|283.03|286.33|283.93|286.33|283.93|285.17|282.77|0
1637263500000|2021-11-18 19:25:00|286.2|283.8|286.33|283.93|287.11|284.71|285.94|283.54|0
1637263800000|2021-11-18 19:30:00|286.2|283.8|285.81|283.41|287.89|285.49|285.81|283.41|0
1637264100000|2021-11-18 19:35:00|285.94|283.54|285.55|283.15|286.33|283.93|285.16|282.76|0
1637264400000|2021-11-18 19:40:00|285.68|283.28|285.42|283.02|285.81|283.41|285.03|282.63|0
1637264700000|2021-11-18 19:45:00|285.29|282.89|284.38|281.98|285.29|282.89|283.99|281.59|0
1637265000000|2021-11-18 19:50:00|284.51|282.11|283.73|281.33|284.64|282.24|283.34|280.94|0
1637265300000|2021-11-18 19:55:00|283.6|281.2|283.6|281.2|284.38|281.98|283.34|280.94|0
1637265600000|2021-11-18 20:00:00|283.47|281.07|283.47|281.07|284.24|281.84|282.7|280.3|0
1637265900000|2021-11-18 20:05:00|283.34|280.94|282.43|280.03|283.73|281.33|282.31|279.91|0
1637266200000|2021-11-18 20:10:00|282.56|280.16|283.08|280.68|283.46|281.06|282.05|279.65|0
1637266500000|2021-11-18 20:15:00|282.95|280.55|283.72|281.32|283.85|281.45|282.95|280.55|0
1637266800000|2021-11-18 20:20:00|283.59|281.19|283.33|280.93|283.85|281.45|282.69|280.29|0
1637267100000|2021-11-18 20:25:00|283.07|280.67|282.3|279.9|283.07|280.67|282.17|279.77|0
1637267400000|2021-11-18 20:30:00|282.56|280.16|282.81|280.41|283.46|281.06|282.17|279.77|0
1637267700000|2021-11-18 20:35:00|282.68|280.28|283.62|281.22|283.68|281.28|282.04|279.64|0
1637268000000|2021-11-18 20:40:00|283.55|281.15|283.42|281.02|283.94|281.54|282.39|279.99|0
1637268300000|2021-11-18 20:45:00|283.49|281.09|282.9|280.5|283.49|281.09|281.49|279.09|0
1637268600000|2021-11-18 20:50:00|283.29|280.89|283.28|280.88|283.54|281.14|282|279.6|0
1637268900000|2021-11-18 20:55:00|283.54|281.14|283.41|281.01|284.83|282.43|282.64|280.24|0
1637269200000|2021-11-18 21:00:00|283.54|281.14|283.28|280.88|283.54|281.14|282|279.6|0
1637269500000|2021-11-18 21:05:00|283.41|281.01|283.86|281.46|283.86|281.46|282.64|280.24|0
1637269800000|2021-11-18 21:10:00|283.99|281.59|285.53|283.13|285.79|283.39|283.86|281.46|0
1637270100000|2021-11-18 21:15:00|285.6|282.8|284.44|281.64|285.6|282.8|284.44|281.64|0
1637270400000|2021-11-18 21:20:00|284.57|281.77|284.31|281.51|284.57|281.77|284.31|281.51|0
1637270700000|2021-11-18 21:25:00|284.18|281.38|283.92|281.12|284.18|281.38|283.92|281.12|0
1637271000000|2021-11-18 21:30:00|283.79|280.99|283.66|280.86|283.92|281.12|283.66|280.86|0
1637271300000|2021-11-18 21:35:00|283.79|280.99|283.28|280.48|283.79|280.99|283.28|280.48|0
1637271600000|2021-11-18 21:40:00|283.41|280.61|283.4|280.6|283.41|280.61|283.28|280.48|0
1637271900000|2021-11-18 21:45:00|283.28|280.48|282.89|280.09|283.4|280.6|282.89|280.09|0
1637272200000|2021-11-18 21:50:00|283.02|280.22|282.25|279.45|283.02|280.22|281.99|279.19|0
1637272500000|2021-11-18 21:55:00|282.12|279.32|282.57|279.77|282.82|280.02|281.99|279.19|0
1637272800000|2021-11-18 22:00:00|282.67|279.87|282.52|279.72|282.67|279.87|282.52|279.72|0
1637273100000|2021-11-18 22:05:00|282.7|279.9|282.77|279.97|282.78|279.98|282.66|279.86|0
1637273400000|2021-11-18 22:10:00|282.82|280.02|282.72|279.92|282.82|280.02|282.65|279.85|0
1637273700000|2021-11-18 22:15:00|282.77|279.97|282.75|279.95|282.77|279.97|282.75|279.95|0
1637274000000|2021-11-18 22:20:00|282.73|279.93|282.75|279.95|282.77|279.97|282.73|279.93|0
1637274600000|2021-11-18 22:30:00|282.77|279.97|282.78|279.98|282.79|279.99|282.77|279.97|0
1637274900000|2021-11-18 22:35:00|282.69|279.89|282.75|279.95|282.75|279.95|282.69|279.89|0
1637275200000|2021-11-18 22:40:00|282.74|279.94|282.74|279.94|282.74|279.94|282.74|279.94|0
1637275500000|2021-11-18 22:45:00|282.8|280|282.57|279.77|282.8|280|282.57|279.77|0
1637275800000|2021-11-18 22:50:00|282.59|279.79|282.57|279.77|282.59|279.79|282.57|279.77|0
1637276100000|2021-11-18 22:55:00|282.6|279.8|282.64|279.84|282.7|279.9|282.54|279.74|0
1637276400000|2021-11-18 23:00:00|282.67|279.87|283.76|280.96|283.76|280.96|282.67|279.87|0
1637276700000|2021-11-18 23:05:00|283.5|280.7|282.73|279.93|283.63|280.83|282.73|279.93|0
1637277000000|2021-11-18 23:10:00|282.6|279.8|282.34|279.54|282.67|279.87|282.22|279.42|0
1637277300000|2021-11-18 23:15:00|282.22|279.42|281.83|279.03|282.34|279.54|281.58|278.78|0
1637277600000|2021-11-18 23:20:00|281.7|278.9|282.21|279.41|282.47|279.67|281.7|278.9|0
1637277900000|2021-11-18 23:25:00|282.34|279.54|282.21|279.41|282.66|279.86|282.15|279.35|0
1637278200000|2021-11-18 23:30:00|282.15|279.35|282.59|279.79|282.59|279.79|282.08|279.28|0
1637278500000|2021-11-18 23:35:00|282.72|279.92|282.84|280.04|282.85|280.05|282.59|279.79|0
1637278800000|2021-11-18 23:40:00|282.72|279.92|282.72|279.92|283.1|280.3|282.59|279.79|0
1637279100000|2021-11-18 23:45:00|282.84|280.04|281.95|279.15|282.84|280.04|281.82|279.02|0
1637279400000|2021-11-18 23:50:00|281.82|279.02|282.2|279.4|282.2|279.4|281.69|278.89|0
1637279700000|2021-11-18 23:55:00|282.45|279.65|282.71|279.91|282.71|279.91|282.2|279.4|0
1637280000000|2021-11-19 00:00:00|282.84|280.04|282.32|279.52|283.09|280.29|282.32|279.52|0
1637280300000|2021-11-19 00:05:00|282.2|279.4|281.43|278.63|282.2|279.4|281.43|278.63|0
1637280600000|2021-11-19 00:10:00|281.55|278.75|282.45|279.65|282.45|279.65|281.55|278.75|0
1637280900000|2021-11-19 00:15:00|282.57|279.77|282.57|279.77|282.83|280.03|282.45|279.65|0
1637281200000|2021-11-19 00:20:00|282.64|279.84|282.83|280.03|282.95|280.15|282.57|279.77|0
1637281500000|2021-11-19 00:25:00|282.95|280.15|282.44|279.64|283.21|280.41|282.44|279.64|0
1637281800000|2021-11-19 00:30:00|282.31|279.51|282.18|279.38|282.38|279.58|281.93|279.13|0
1637282100000|2021-11-19 00:35:00|282.31|279.51|282.18|279.38|282.57|279.77|282.18|279.38|0
1637282400000|2021-11-19 00:40:00|282.31|279.51|282.56|279.76|282.56|279.76|282.18|279.38|0
1637282700000|2021-11-19 00:45:00|282.43|279.63|282.3|279.5|282.43|279.63|282.18|279.38|0
1637283000000|2021-11-19 00:50:00|282.24|279.44|281.79|278.99|282.24|279.44|281.79|278.99|0
1637283300000|2021-11-19 00:55:00|281.92|279.12|282.05|279.25|282.17|279.37|281.79|278.99|0
1637283600000|2021-11-19 01:00:00|282.04|279.24|282.3|279.5|282.68|279.88|282.04|279.24|0
1637283900000|2021-11-19 01:05:00|282.43|279.63|282.81|280.01|282.81|280.01|282.3|279.5|0
1637284200000|2021-11-19 01:10:00|282.94|280.14|282.68|279.88|283.19|280.39|282.55|279.75|0
1637284500000|2021-11-19 01:15:00|282.81|280.01|282.29|279.49|282.93|280.13|282.17|279.37|0
1637284800000|2021-11-19 01:20:00|282.42|279.62|282.03|279.23|282.49|279.69|281.91|279.11|0
1637285100000|2021-11-19 01:25:00|281.97|279.17|282.29|279.49|282.29|279.49|281.91|279.11|0
1637285400000|2021-11-19 01:30:00|282.42|279.62|282.29|279.49|282.67|279.87|282.16|279.36|0
1637285700000|2021-11-19 01:35:00|282.16|279.36|282.03|279.23|282.29|279.49|281.78|278.98|0
1637286000000|2021-11-19 01:40:00|282.1|279.3|281.97|279.17|282.1|279.3|281.77|278.97|0
1637286300000|2021-11-19 01:45:00|281.9|279.1|278.34|275.54|282.03|279.23|278.09|275.29|0
1637286600000|2021-11-19 01:50:00|278.21|275.41|278.34|275.54|278.97|276.17|277.96|275.16|0
1637286900000|2021-11-19 01:55:00|278.21|275.41|279.35|276.55|279.35|276.55|277.96|275.16|0
1637287200000|2021-11-19 02:00:00|279.09|276.29|279.22|276.42|279.6|276.8|278.97|276.17|0
1637287500000|2021-11-19 02:05:00|279.34|276.54|279.09|276.29|279.47|276.67|279.09|276.29|0
1637287800000|2021-11-19 02:10:00|279.22|276.42|278.2|275.4|279.34|276.54|278.2|275.4|0
1637288100000|2021-11-19 02:15:00|278.33|275.53|278.96|276.16|279.21|276.41|278.2|275.4|0
1637288400000|2021-11-19 02:20:00|278.83|276.03|278.7|275.9|279.08|276.28|278.58|275.78|0
1637288700000|2021-11-19 02:25:00|278.64|275.84|277.56|274.76|278.7|275.9|277.56|274.76|0
1637289000000|2021-11-19 02:30:00|277.69|274.89|276.8|274|277.81|275.01|276.3|273.5|0
1637289300000|2021-11-19 02:35:00|276.68|273.88|276.17|273.37|276.68|273.88|276.04|273.24|0
1637289600000|2021-11-19 02:40:00|276.24|273.44|276.23|273.43|276.3|273.5|276.04|273.24|0
1637289900000|2021-11-19 02:45:00|276.29|273.49|275.66|272.86|276.29|273.49|275.54|272.74|0
1637290200000|2021-11-19 02:50:00|275.79|272.99|275.91|273.11|275.91|273.11|275.66|272.86|0
1637290500000|2021-11-19 02:55:00|276.04|273.24|275.53|272.73|276.04|273.24|275.53|272.73|0
1637290800000|2021-11-19 03:00:00|275.41|272.61|276.03|273.23|276.16|273.36|275.16|272.36|0
1637291100000|2021-11-19 03:05:00|275.97|273.17|275.66|272.86|276.03|273.23|275.53|272.73|0
1637291400000|2021-11-19 03:10:00|275.65|272.85|274.15|271.35|275.78|272.98|274.15|271.35|0
1637291700000|2021-11-19 03:15:00|274.09|271.29|274.27|271.47|274.65|271.85|274.09|271.29|0
1637292000000|2021-11-19 03:20:00|274.14|271.34|274.27|271.47|274.65|271.85|274.14|271.34|0
1637292300000|2021-11-19 03:25:00|274.39|271.59|274.52|271.72|274.64|271.84|274.39|271.59|0
1637292600000|2021-11-19 03:30:00|274.64|271.84|275.14|272.34|275.27|272.47|274.58|271.78|0
1637292900000|2021-11-19 03:35:00|275.02|272.22|275.64|272.84|275.64|272.84|275.02|272.22|0
1637293200000|2021-11-19 03:40:00|275.58|272.78|275.51|272.71|275.89|273.09|275.45|272.65|0
1637293500000|2021-11-19 03:45:00|275.39|272.59|275.26|272.46|275.51|272.71|275.26|272.46|0
1637293800000|2021-11-19 03:50:00|275.39|272.59|275.01|272.21|275.39|272.59|275.01|272.21|0
1637294100000|2021-11-19 03:55:00|274.95|272.15|275.01|272.21|275.2|272.4|274.76|271.96|0
1637294400000|2021-11-19 04:00:00|275.07|272.27|274.82|272.02|275.26|272.46|274.75|271.95|0
1637294700000|2021-11-19 04:05:00|274.75|271.95|274.37|271.57|275|272.2|274.37|271.57|0
1637295000000|2021-11-19 04:10:00|274.25|271.45|274.25|271.45|274.5|271.7|274.12|271.32|0
1637295300000|2021-11-19 04:15:00|274.37|271.57|274.5|271.7|274.5|271.7|274.25|271.45|0
1637295600000|2021-11-19 04:20:00|274.44|271.64|274.74|271.94|274.75|271.95|274.37|271.57|0
1637295900000|2021-11-19 04:25:00|274.62|271.82|274.99|272.19|275.12|272.32|274.62|271.82|0
1637296200000|2021-11-19 04:30:00|274.93|272.13|274.99|272.19|275.12|272.32|274.81|272.01|0
1637296500000|2021-11-19 04:35:00|275.12|272.32|275.12|272.32|275.24|272.44|274.99|272.19|0
1637296800000|2021-11-19 04:40:00|275.05|272.25|274.86|272.06|275.11|272.31|274.74|271.94|0
1637297100000|2021-11-19 04:45:00|274.74|271.94|274.61|271.81|274.99|272.19|274.48|271.68|0
1637297400000|2021-11-19 04:50:00|274.48|271.68|275.11|272.31|275.11|272.31|274.48|271.68|0
1637297700000|2021-11-19 04:55:00|275.17|272.37|275.11|272.31|275.17|272.37|274.86|272.06|0
1637298000000|2021-11-19 05:00:00|275.36|272.56|274.73|271.93|275.36|272.56|274.73|271.93|0
1637298300000|2021-11-19 05:05:00|274.85|272.05|274.6|271.8|274.85|272.05|274.6|271.8|0
1637298600000|2021-11-19 05:10:00|274.73|271.93|275.48|272.68|275.73|272.93|274.6|271.8|0
1637298900000|2021-11-19 05:15:00|275.42|272.62|275.6|272.8|275.85|273.05|275.23|272.43|0
1637299200000|2021-11-19 05:20:00|275.73|272.93|275.35|272.55|275.98|273.18|275.35|272.55|0
1637299500000|2021-11-19 05:25:00|275.47|272.67|275.6|272.8|275.6|272.8|275.22|272.42|0
1637299800000|2021-11-19 05:30:00|275.66|272.86|275.6|272.8|275.85|273.05|275.47|272.67|0
1637300100000|2021-11-19 05:35:00|275.66|272.86|275.09|272.29|275.72|272.92|275.09|272.29|0
1637300400000|2021-11-19 05:40:00|275.22|272.42|275.34|272.54|275.47|272.67|274.96|272.16|0
1637300700000|2021-11-19 05:45:00|275.21|272.41|275.46|272.66|275.46|272.66|275.09|272.29|0
1637301000000|2021-11-19 05:50:00|275.59|272.79|275.71|272.91|275.71|272.91|274.96|272.16|0
1637301300000|2021-11-19 05:55:00|275.59|272.79|275.96|273.16|275.96|273.16|275.59|272.79|0
1637301600000|2021-11-19 06:00:00|275.84|273.04|275.58|272.78|275.96|273.16|275.46|272.66|0
1637301900000|2021-11-19 06:05:00|275.71|272.91|275.71|272.91|275.83|273.03|275.58|272.78|0
1637302200000|2021-11-19 06:10:00|275.83|273.03|275.08|272.28|275.83|273.03|274.95|272.15|0
1637302500000|2021-11-19 06:15:00|275.2|272.4|275.45|272.65|275.7|272.9|275.14|272.34|0
1637302800000|2021-11-19 06:20:00|275.33|272.53|275.07|272.27|275.45|272.65|275.07|272.27|0
1637303100000|2021-11-19 06:25:00|274.95|272.15|274.82|272.02|275.07|272.27|274.82|272.02|0
1637303400000|2021-11-19 06:30:00|274.69|271.89|274.32|271.52|274.69|271.89|274.19|271.39|0
1637303700000|2021-11-19 06:35:00|274.44|271.64|274.75|271.95|274.94|272.14|274.31|271.51|0
1637304000000|2021-11-19 06:40:00|274.69|271.89|274.94|272.14|274.94|272.14|274.44|271.64|0
1637304300000|2021-11-19 06:45:00|274.81|272.01|274.94|272.14|275.06|272.26|274.81|272.01|0
1637304600000|2021-11-19 06:50:00|274.81|272.01|274.81|272.01|275.06|272.26|274.68|271.88|0
1637304900000|2021-11-19 06:55:00|274.75|271.95|274.93|272.13|275|272.2|274.68|271.88|0
1637305200000|2021-11-19 07:00:00|274.87|272.07|275.18|272.38|275.18|272.38|274.81|272.01|0
1637305500000|2021-11-19 07:05:00|275.25|272.45|274.8|272|275.31|272.51|274.3|271.5|0
1637305800000|2021-11-19 07:10:00|274.68|271.88|274.99|272.19|275.18|272.38|274.68|271.88|0
1637306100000|2021-11-19 07:15:00|275.05|272.25|274.67|271.87|275.05|272.25|274.55|271.75|0
1637306400000|2021-11-19 07:20:00|274.8|272|274.8|272|274.8|272|274.42|271.62|0
1637306700000|2021-11-19 07:25:00|274.92|272.12|275.17|272.37|275.3|272.5|274.8|272|0
1637307000000|2021-11-19 07:30:00|275.05|272.25|274.79|271.99|275.3|272.5|274.79|271.99|0
1637307300000|2021-11-19 07:35:00|274.67|271.87|274.66|271.86|274.79|271.99|274.54|271.74|0
1637307600000|2021-11-19 07:40:00|274.54|271.74|274.54|271.74|274.73|271.93|274.54|271.74|0
1637307900000|2021-11-19 07:45:00|274.29|271.49|273.22|270.42|274.41|271.61|273.16|270.36|0
1637308200000|2021-11-19 07:50:00|273.16|270.36|274.41|271.61|274.53|271.73|273.16|270.36|0
1637308500000|2021-11-19 07:55:00|274.53|271.73|275.16|272.36|275.28|272.48|274.41|271.61|0
1637308800000|2021-11-19 08:00:00|275.28|272.48|277.23|274.43|278.47|275.67|275.03|272.23|0
1637309100000|2021-11-19 08:05:00|277.28|274.88|277.03|274.63|277.53|275.13|276.53|274.13|0
1637309400000|2021-11-19 08:10:00|276.9|274.5|277.28|274.88|277.66|275.26|276.9|274.5|0
1637309700000|2021-11-19 08:15:00|277.15|274.75|277.72|275.32|277.9|275.5|277.15|274.75|0
1637310000000|2021-11-19 08:20:00|277.9|275.5|277.02|274.62|277.9|275.5|277.02|274.62|0
1637310300000|2021-11-19 08:25:00|277.09|274.69|276.77|274.37|277.27|274.87|276.52|274.12|0
1637310600000|2021-11-19 08:30:00|276.64|274.24|277.14|274.74|277.39|274.99|276.52|274.12|0
1637310900000|2021-11-19 08:35:00|277.27|274.87|277.14|274.74|277.39|274.99|277.02|274.62|0
1637311200000|2021-11-19 08:40:00|277.01|274.61|277.26|274.86|277.64|275.24|277.01|274.61|0
1637311500000|2021-11-19 08:45:00|277.52|275.12|277.39|274.99|277.52|275.12|276.89|274.49|0
1637311800000|2021-11-19 08:50:00|277.51|275.11|276.88|274.48|277.51|275.11|276.76|274.36|0
1637312100000|2021-11-19 08:55:00|277.39|274.99|277.64|275.24|277.64|275.24|277.13|274.73|0
1637312400000|2021-11-19 09:00:00|277.89|275.49|277.63|275.23|278.01|275.61|277.26|274.86|0
1637312700000|2021-11-19 09:05:00|277.76|275.36|277.76|275.36|278.01|275.61|277.63|275.23|0
1637313000000|2021-11-19 09:10:00|277.88|275.48|277.63|275.23|278.01|275.61|277.63|275.23|0
1637313300000|2021-11-19 09:15:00|277.76|275.36|277.25|274.85|278.01|275.61|277.12|274.72|0
1637313600000|2021-11-19 09:20:00|277.12|274.72|277.5|275.1|277.5|275.1|277|274.6|0
1637313900000|2021-11-19 09:25:00|277.37|274.97|279.64|277.24|279.64|277.24|277.12|274.72|0
1637314200000|2021-11-19 09:30:00|279.77|277.37|280.53|278.13|281.29|278.89|279.77|277.37|0
1637314500000|2021-11-19 09:35:00|280.66|278.26|281.67|279.27|281.8|279.4|280.53|278.13|0
1637314800000|2021-11-19 09:40:00|281.92|279.52|283.77|281.37|284.16|281.76|279.55|277.15|0
1637315100000|2021-11-19 09:45:00|283.84|281.44|283.39|280.99|283.84|281.44|281.35|278.95|0
1637315400000|2021-11-19 09:50:00|283.26|280.86|284.92|282.52|284.92|282.52|282.18|279.78|0
1637315700000|2021-11-19 09:55:00|285.05|282.65|285.43|283.03|285.56|283.16|283.9|281.5|0
1637316000000|2021-11-19 10:00:00|285.3|282.9|288.39|285.99|288.65|286.25|285.18|282.78|0
1637316300000|2021-11-19 10:05:00|288.52|286.12|291.75|289.35|292.14|289.74|288.13|285.73|0
1637316600000|2021-11-19 10:10:00|291.88|289.48|294.61|292.21|295.79|293.39|291.88|289.48|0
1637316900000|2021-11-19 10:15:00|294.48|292.08|292.85|290.45|295|292.6|291.49|289.09|0
1637317200000|2021-11-19 10:20:00|293.04|290.64|291.22|288.82|293.83|291.43|290.06|287.66|0
1637317500000|2021-11-19 10:25:00|291.35|288.95|289.67|287.27|291.35|288.95|288.77|286.37|0
1637317800000|2021-11-19 10:30:00|289.87|287.47|288.23|285.83|290.06|287.66|284.63|282.23|0
1637318100000|2021-11-19 10:35:00|288.04|285.64|287.2|284.8|288.49|286.09|287.07|284.67|0
1637318400000|2021-11-19 10:40:00|287.07|284.67|287.45|285.05|287.58|285.18|286.16|283.76|0
1637318700000|2021-11-19 10:45:00|287.71|285.31|287.84|285.44|288.23|285.83|287.06|284.66|0
1637319000000|2021-11-19 10:50:00|287.32|284.92|286.68|284.28|287.84|285.44|286.29|283.89|0
1637319300000|2021-11-19 10:55:00|286.8|284.4|285.9|283.5|286.93|284.53|285.51|283.11|0
1637319600000|2021-11-19 11:00:00|285.77|283.37|287.25|284.85|287.32|284.92|285.26|282.86|0
1637319900000|2021-11-19 11:05:00|287.19|284.79|288.61|286.21|289.26|286.86|287.06|284.66|0
1637320200000|2021-11-19 11:10:00|288.87|286.47|289.06|286.66|289.38|286.98|287.96|285.56|0
1637320500000|2021-11-19 11:15:00|288.99|286.59|287.96|285.56|289.25|286.85|287.44|285.04|0
1637320800000|2021-11-19 11:20:00|288.02|285.62|288.93|286.53|288.99|286.59|288.02|285.62|0
1637321100000|2021-11-19 11:25:00|288.99|286.59|287.82|285.42|288.99|286.59|287.69|285.29|0
1637321400000|2021-11-19 11:30:00|287.56|285.16|290.42|288.02|290.55|288.15|287.44|285.04|0
1637321700000|2021-11-19 11:35:00|290.68|288.28|291.85|289.45|291.98|289.58|289.89|287.49|0
1637322000000|2021-11-19 11:40:00|291.98|289.58|292.19|289.79|294.66|292.26|291|288.6|0
1637322300000|2021-11-19 11:45:00|292.25|289.85|292.91|290.51|293.36|290.96|292.06|289.66|0
1637322600000|2021-11-19 11:50:00|293.3|290.9|293.04|290.64|293.95|291.55|292|289.6|0
1637322900000|2021-11-19 11:55:00|293.1|290.7|292.9|290.5|293.95|291.55|292.77|290.37|0
1637323200000|2021-11-19 12:00:00|292.77|290.37|292.38|289.98|293.03|290.63|292.38|289.98|0
1637323500000|2021-11-19 12:05:00|292.12|289.72|290.3|287.9|292.25|289.85|290.17|287.77|0
1637323800000|2021-11-19 12:10:00|290.43|288.03|292.64|290.24|293.03|290.63|290.43|288.03|0
1637324100000|2021-11-19 12:15:00|292.51|290.11|292.38|289.98|293.16|290.76|292.25|289.85|0
1637324400000|2021-11-19 12:20:00|292.51|290.11|291.85|289.45|292.64|290.24|291.85|289.45|0
1637324700000|2021-11-19 12:25:00|291.72|289.32|290.68|288.28|292.24|289.84|290.68|288.28|0
1637325000000|2021-11-19 12:30:00|290.81|288.41|291.07|288.67|291.92|289.52|290.55|288.15|0
1637325300000|2021-11-19 12:35:00|290.81|288.41|292.5|290.1|292.63|290.23|290.16|287.76|0
1637325600000|2021-11-19 12:40:00|292.44|290.04|294.26|291.86|294.45|292.05|292.37|289.97|0
1637325900000|2021-11-19 12:45:00|294.19|291.79|293.8|291.4|294.98|292.58|293.41|291.01|0
1637326200000|2021-11-19 12:50:00|293.67|291.27|293.92|291.52|294.37|291.97|293.53|291.13|0
1637326500000|2021-11-19 12:55:00|293.79|291.39|293.79|291.39|294.58|292.18|293.66|291.26|0
1637326800000|2021-11-19 13:00:00|293.4|291|293.79|291.39|294.05|291.65|293.4|291|0
1637327100000|2021-11-19 13:05:00|293.92|291.52|292.75|290.35|294.05|291.65|292.36|289.96|0
1637327400000|2021-11-19 13:10:00|292.88|290.48|294.18|291.78|294.57|292.17|292.81|290.41|0
1637327700000|2021-11-19 13:15:00|294.31|291.91|294.18|291.78|294.7|292.3|293.91|291.51|0
1637328000000|2021-11-19 13:20:00|294.31|291.91|292.87|290.47|294.44|292.04|292.87|290.47|0
1637328300000|2021-11-19 13:25:00|293.13|290.73|292.61|290.21|294.56|292.16|292.48|290.08|0
1637328600000|2021-11-19 13:30:00|292.74|290.34|293.39|290.99|294.17|291.77|292.35|289.95|0
1637328900000|2021-11-19 13:35:00|293.52|291.12|292.6|290.2|293.52|291.12|292.47|290.07|0
1637329200000|2021-11-19 13:40:00|292.54|290.14|291.59|289.19|292.76|290.36|291.33|288.93|0
1637329500000|2021-11-19 13:45:00|291.46|289.06|291.33|288.93|291.59|289.19|290.94|288.54|0
1637329800000|2021-11-19 13:50:00|291.46|289.06|290.75|288.35|291.98|289.58|290.29|287.89|0
1637330100000|2021-11-19 13:55:00|290.68|288.28|291.45|289.05|291.58|289.18|290.29|287.89|0
1637330400000|2021-11-19 14:00:00|291.58|289.18|293.4|291|293.4|291|291.58|289.18|0
1637330700000|2021-11-19 14:05:00|293.14|290.74|292.75|290.35|293.53|291.13|291.84|289.44|0
1637331000000|2021-11-19 14:10:00|292.88|290.48|289.77|287.37|293.14|290.74|289.51|287.11|0
1637331300000|2021-11-19 14:15:00|289.9|287.5|287.71|285.31|290.41|288.01|286.3|283.9|0
1637331600000|2021-11-19 14:20:00|287.96|285.56|288.35|285.95|288.99|286.59|286.68|284.28|0
1637331900000|2021-11-19 14:25:00|287.32|284.92|287.96|285.56|289.63|287.23|286.68|284.28|0
1637332200000|2021-11-19 14:30:00|288.09|285.69|289.13|286.73|291.7|289.3|287.45|285.05|0
1637332500000|2021-11-19 14:35:00|288.35|285.95|287.18|284.78|288.61|286.21|286.41|284.01|0
1637332800000|2021-11-19 14:40:00|286.67|284.27|285.77|283.37|288.22|285.82|285.77|283.37|0
1637333100000|2021-11-19 14:45:00|285.25|282.85|286.15|283.75|287.7|285.3|284.61|282.21|0
1637333400000|2021-11-19 14:50:00|286.02|283.62|285.25|282.85|287.05|284.65|285.25|282.85|0
1637333700000|2021-11-19 14:55:00|285.51|283.11|282.94|280.54|285.89|283.49|282.69|280.29|0
1637334000000|2021-11-19 15:00:00|282.69|280.29|287.3|284.9|287.43|285.03|282.69|280.29|0
1637334300000|2021-11-19 15:05:00|287.05|284.65|288.33|285.93|289.88|287.48|286.66|284.26|0
1637334600000|2021-11-19 15:10:00|288.46|286.06|287.56|285.16|289.75|287.35|287.56|285.16|0
1637334900000|2021-11-19 15:15:00|287.43|285.03|287.55|285.15|289.23|286.83|286.91|284.51|0
1637335200000|2021-11-19 15:20:00|287.43|285.03|288.58|286.18|288.97|286.57|287.04|284.64|0
1637335500000|2021-11-19 15:25:00|288.32|285.92|291.04|288.64|291.17|288.77|288.07|285.67|0
1637335800000|2021-11-19 15:30:00|290.91|288.51|289.03|286.63|291.29|288.89|288.96|286.56|0
1637336100000|2021-11-19 15:35:00|289.09|286.69|288.96|286.56|290.77|288.37|288.84|286.44|0
1637336400000|2021-11-19 15:40:00|289.09|286.69|288.06|285.66|289.35|286.95|287.55|285.15|0
1637336700000|2021-11-19 15:45:00|288.19|285.79|288.7|286.3|289.99|287.59|287.8|285.4|0
1637337000000|2021-11-19 15:50:00|288.57|286.17|289.98|287.58|291.28|288.88|288.06|285.66|0
1637337300000|2021-11-19 15:55:00|289.73|287.33|289.85|287.45|289.98|287.58|288.44|286.04|0
1637337600000|2021-11-19 16:00:00|289.73|287.33|287.29|284.89|289.85|287.45|287.29|284.89|0
1637337900000|2021-11-19 16:05:00|287.16|284.76|287.67|285.27|288.18|285.78|286.9|284.5|0
1637338200000|2021-11-19 16:10:00|287.8|285.4|287.28|284.88|287.92|285.52|286.77|284.37|0
1637338500000|2021-11-19 16:15:00|287.03|284.63|286.26|283.86|287.15|284.75|285.87|283.47|0
1637338800000|2021-11-19 16:20:00|286.13|283.73|286.77|284.37|287.15|284.75|286|283.6|0
1637339100000|2021-11-19 16:25:00|286.64|284.24|286|283.6|287.4|285|286|283.6|0
1637339400000|2021-11-19 16:30:00|285.87|283.47|285.67|283.27|288|285.6|285.03|282.63|0
1637339700000|2021-11-19 16:35:00|285.54|283.14|284.77|282.37|285.54|283.14|284.26|281.86|0
1637340000000|2021-11-19 16:40:00|284.9|282.5|284.77|282.37|285.28|282.88|284.26|281.86|0
1637340300000|2021-11-19 16:45:00|284.71|282.31|285.41|283.01|285.54|283.14|284.26|281.86|0
1637340600000|2021-11-19 16:50:00|285.54|283.14|285.66|283.26|286.17|283.77|284.9|282.5|0
1637340900000|2021-11-19 16:55:00|285.53|283.13|283.99|281.59|286.04|283.64|283.47|281.07|0
1637341200000|2021-11-19 17:00:00|283.86|281.46|283.6|281.2|283.86|281.46|283.34|280.94|0
1637341500000|2021-11-19 17:05:00|283.47|281.07|283.21|280.81|283.47|281.07|282.83|280.43|0
1637341800000|2021-11-19 17:10:00|282.96|280.56|281.43|279.03|282.96|280.56|281.43|279.03|0
1637342100000|2021-11-19 17:15:00|281.56|279.16|282.57|280.17|282.83|280.43|281.43|279.03|0
1637342400000|2021-11-19 17:20:00|282.44|280.04|281.81|279.41|282.95|280.55|281.81|279.41|0
1637342700000|2021-11-19 17:25:00|281.93|279.53|282.16|279.76|282.29|279.89|281.68|279.28|0
1637343000000|2021-11-19 17:30:00|282.03|279.63|281.4|279|282.03|279.63|281.27|278.87|0
1637343300000|2021-11-19 17:35:00|281.27|278.87|281.02|278.62|281.4|279|279.5|277.1|0
1637343600000|2021-11-19 17:40:00|280.89|278.49|282.03|279.63|282.92|280.52|280.89|278.49|0
1637343900000|2021-11-19 17:45:00|282.28|279.88|282.54|280.14|283.05|280.65|282.03|279.63|0
1637344200000|2021-11-19 17:50:00|282.66|280.26|281.52|279.12|282.79|280.39|281.39|278.99|0
1637344500000|2021-11-19 17:55:00|281.64|279.24|282.66|280.26|282.66|280.26|281.39|278.99|0
1637344800000|2021-11-19 18:00:00|282.53|280.13|282.66|280.26|283.3|280.9|282.4|280|0
1637345100000|2021-11-19 18:05:00|282.53|280.13|282.4|280|282.66|280.26|282.02|279.62|0
1637345400000|2021-11-19 18:10:00|282.27|279.87|283.67|281.27|284.44|282.04|282.08|279.68|0
1637345700000|2021-11-19 18:15:00|283.42|281.02|284.31|281.91|285.46|283.06|283.16|280.76|0
1637346000000|2021-11-19 18:20:00|284.44|282.04|284.69|282.29|285.08|282.68|284.18|281.78|0
1637346300000|2021-11-19 18:25:00|284.82|282.42|288.29|285.89|288.29|285.89|284.82|282.42|0
1637346600000|2021-11-19 18:30:00|288.42|286.02|288.16|285.76|288.55|286.15|287.26|284.86|0
1637346900000|2021-11-19 18:35:00|288.03|285.63|290.22|287.82|290.87|288.47|287.9|285.5|0
1637347200000|2021-11-19 18:40:00|290.35|287.95|289.32|286.92|291.78|289.38|289.32|286.92|0
1637347500000|2021-11-19 18:45:00|289.45|287.05|289.44|287.04|290.74|288.34|289.44|287.04|0
1637347800000|2021-11-19 18:50:00|289.18|286.78|287.63|285.23|289.18|286.78|287.5|285.1|0
1637348100000|2021-11-19 18:55:00|287.5|285.1|286.6|284.2|287.63|285.23|286.6|284.2|0
1637348400000|2021-11-19 19:00:00|286.54|284.14|286.73|284.33|287.11|284.71|286.21|283.81|0
1637348700000|2021-11-19 19:05:00|286.86|284.46|285.95|283.55|286.86|284.46|285.95|283.55|0
1637349000000|2021-11-19 19:10:00|286.02|283.62|285.82|283.42|286.47|284.07|285.31|282.91|0
1637349300000|2021-11-19 19:15:00|285.7|283.3|285.69|283.29|286.08|283.68|285.05|282.65|0
1637349600000|2021-11-19 19:20:00|285.57|283.17|285.56|283.16|285.82|283.42|285.05|282.65|0
1637349900000|2021-11-19 19:25:00|285.43|283.03|287.52|285.12|287.52|285.12|284.82|282.42|0
1637350200000|2021-11-19 19:30:00|287.39|284.99|288.29|285.89|289.19|286.79|286.62|284.22|0
1637350500000|2021-11-19 19:35:00|288.42|286.02|288.29|285.89|288.8|286.4|287.77|285.37|0
1637350800000|2021-11-19 19:40:00|288.16|285.76|287.71|285.31|288.54|286.14|287.26|284.86|0
1637351100000|2021-11-19 19:45:00|287.64|285.24|287.77|285.37|288.16|285.76|287.25|284.85|0
1637351400000|2021-11-19 19:50:00|287.64|285.24|286.86|284.46|288.02|285.62|286.86|284.46|0
1637351700000|2021-11-19 19:55:00|286.74|284.34|287.63|285.23|287.89|285.49|286.74|284.34|0
1637352000000|2021-11-19 20:00:00|287.76|285.36|288.15|285.75|288.15|285.75|286.86|284.46|0
1637352300000|2021-11-19 20:05:00|288.02|285.62|287.76|285.36|288.66|286.26|287.5|285.1|0
1637352600000|2021-11-19 20:10:00|288.02|285.62|289.05|286.65|289.31|286.91|288.02|285.62|0
1637352900000|2021-11-19 20:15:00|289.18|286.78|289.3|286.9|290.08|287.68|288.92|286.52|0
1637353200000|2021-11-19 20:20:00|289.04|286.64|288.78|286.38|289.82|287.42|288.66|286.26|0
1637353500000|2021-11-19 20:25:00|288.66|286.26|288.52|286.12|289.43|287.03|288.27|285.87|0
1637353800000|2021-11-19 20:30:00|288.65|286.25|288.26|285.86|288.91|286.51|288.14|285.74|0
1637354100000|2021-11-19 20:35:00|288.39|285.99|289.04|286.64|289.3|286.9|287.75|285.35|0
1637354400000|2021-11-19 20:40:00|288.91|286.51|290.07|287.67|290.2|287.8|288.91|286.51|0
1637354700000|2021-11-19 20:45:00|290.2|287.8|289.29|286.89|291.24|288.84|289.03|286.63|0
1637355000000|2021-11-19 20:50:00|289.16|286.76|290.84|288.44|291.23|288.83|289.16|286.76|0
1637355300000|2021-11-19 20:55:00|290.97|288.57|290.19|287.79|291.36|288.96|289.03|286.63|0
1637355600000|2021-11-19 21:00:00|290.45|288.05|290.19|287.79|290.45|288.05|289.8|287.4|0
1637355900000|2021-11-19 21:05:00|290.06|287.66|290.45|288.05|290.58|288.18|289.03|286.63|0
1637356200000|2021-11-19 21:10:00|290.06|287.66|289.41|287.01|290.32|287.92|289.15|286.75|0
1637568300000|2021-11-22 08:05:00|281.27|278.87|281.14|278.74|281.52|279.12|280.88|278.48|0
1637568600000|2021-11-22 08:10:00|281.01|278.61|281.52|279.12|281.65|279.25|281.01|278.61|0
1637568900000|2021-11-22 08:15:00|281.39|278.99|280.75|278.35|281.52|279.12|280.62|278.22|0
1637569200000|2021-11-22 08:20:00|280.62|278.22|279.99|277.59|280.62|278.22|279.61|277.21|0
1637569500000|2021-11-22 08:25:00|279.86|277.46|280.88|278.48|281.64|279.24|279.86|277.46|0
1637569800000|2021-11-22 08:30:00|280.75|278.35|280.11|277.71|281|278.6|280.11|277.71|0
1637570100000|2021-11-22 08:35:00|279.98|277.58|280.24|277.84|280.74|278.34|279.98|277.58|0
1637570400000|2021-11-22 08:40:00|280.36|277.96|280.61|278.21|280.74|278.34|280.36|277.96|0
1637570700000|2021-11-22 08:45:00|280.68|278.28|280.74|278.34|280.87|278.47|280.1|277.7|0
1637571000000|2021-11-22 08:50:00|280.87|278.47|281.12|278.72|281.5|279.1|280.74|278.34|0
1637571300000|2021-11-22 08:55:00|280.99|278.59|280.74|278.34|281.37|278.97|280.74|278.34|0
1637571600000|2021-11-22 09:00:00|280.86|278.46|280.35|277.95|281.37|278.97|280.35|277.95|0
1637571900000|2021-11-22 09:05:00|280.22|277.82|280.35|277.95|280.61|278.21|280.1|277.7|0
1637572200000|2021-11-22 09:10:00|280.48|278.08|280.47|278.07|280.6|278.2|279.97|277.57|0
1637572500000|2021-11-22 09:15:00|280.41|278.01|280.22|277.82|280.47|278.07|279.84|277.44|0
1637572800000|2021-11-22 09:20:00|278.81|276.41|278.55|276.15|278.93|276.53|278.55|276.15|0
1637573100000|2021-11-22 09:25:00|278.62|276.22|277.91|275.51|278.62|276.22|277.79|275.39|0
1637573400000|2021-11-22 09:30:00|277.79|275.39|278.42|276.02|278.55|276.15|277.79|275.39|0
1637573700000|2021-11-22 09:35:00|278.29|275.89|279.05|276.65|279.05|276.65|278.29|275.89|0
1637574000000|2021-11-22 09:40:00|279.18|276.78|279.31|276.91|279.31|276.91|279.05|276.65|0
1637574300000|2021-11-22 09:45:00|279.43|277.03|279.69|277.29|279.81|277.41|279.18|276.78|0
1637574600000|2021-11-22 09:50:00|279.81|277.41|279.05|276.65|279.81|277.41|278.92|276.52|0
1637574900000|2021-11-22 09:55:00|278.92|276.52|278.92|276.52|279.05|276.65|278.54|276.14|0
1637575200000|2021-11-22 10:00:00|278.79|276.39|278.66|276.26|278.92|276.52|278.28|275.88|0
1637575500000|2021-11-22 10:05:00|278.53|276.13|277.9|275.5|278.53|276.13|277.9|275.5|0
1637575800000|2021-11-22 10:10:00|277.77|275.37|278.02|275.62|278.15|275.75|277.39|274.99|0
1637576100000|2021-11-22 10:15:00|277.9|275.5|277.89|275.49|278.28|275.88|277.89|275.49|0
1637576400000|2021-11-22 10:20:00|278.02|275.62|278.02|275.62|278.15|275.75|277.89|275.49|0
1637576700000|2021-11-22 10:25:00|277.89|275.49|278.27|275.87|278.59|276.19|277.76|275.36|0
1637577000000|2021-11-22 10:30:00|278.34|275.94|278.65|276.25|278.65|276.25|278.14|275.74|0
1637577300000|2021-11-22 10:35:00|278.78|276.38|278.52|276.12|278.9|276.5|278.39|275.99|0
1637577600000|2021-11-22 10:40:00|278.65|276.25|278.52|276.12|278.9|276.5|278.39|275.99|0
1637577900000|2021-11-22 10:45:00|278.58|276.18|278.77|276.37|278.77|276.37|278.52|276.12|0
1637578200000|2021-11-22 10:50:00|278.64|276.24|278.9|276.5|279.28|276.88|278.58|276.18|0
1637578500000|2021-11-22 10:55:00|278.77|276.37|278.64|276.24|279.02|276.62|278.51|276.11|0
1637578800000|2021-11-22 11:00:00|278.77|276.37|278.32|275.92|278.77|276.37|278.13|275.73|0
1637579100000|2021-11-22 11:05:00|278.38|275.98|277.75|275.35|278.51|276.11|277.75|275.35|0
1637579400000|2021-11-22 11:10:00|277.87|275.47|277.74|275.34|277.87|275.47|277.62|275.22|0
1637579700000|2021-11-22 11:15:00|277.87|275.47|277.36|274.96|278|275.6|277.23|274.83|0
1637580000000|2021-11-22 11:20:00|277.49|275.09|277.23|274.83|277.49|275.09|277.11|274.71|0
1637580300000|2021-11-22 11:25:00|277.11|274.71|277.61|275.21|277.74|275.34|276.98|274.58|0
1637580600000|2021-11-22 11:30:00|277.74|275.34|277.36|274.96|277.99|275.59|277.36|274.96|0
1637580900000|2021-11-22 11:35:00|277.42|275.02|276.21|273.81|277.42|275.02|275.96|273.56|0
1637581200000|2021-11-22 11:40:00|276.09|273.69|276.97|274.57|277.1|274.7|275.71|273.31|0
1637581500000|2021-11-22 11:45:00|276.84|274.44|276.84|274.44|276.97|274.57|276.72|274.32|0
1637581800000|2021-11-22 11:50:00|276.78|274.38|279|276.6|279.76|277.36|276.78|274.38|0
1637582100000|2021-11-22 11:55:00|278.87|276.47|279.63|277.23|280.02|277.62|278.87|276.47|0
1637582400000|2021-11-22 12:00:00|279.76|277.36|279.12|276.72|279.76|277.36|278.36|275.96|0
1637582700000|2021-11-22 12:05:00|279.25|276.85|278.99|276.59|279.25|276.85|278.23|275.83|0
1637583000000|2021-11-22 12:10:00|279.12|276.72|282.29|279.89|282.42|280.02|278.86|276.46|0
1637583300000|2021-11-22 12:15:00|282.16|279.76|282.8|280.4|282.92|280.52|281.65|279.25|0
1637583600000|2021-11-22 12:20:00|282.86|280.46|281.16|278.76|283.56|281.16|280.77|278.37|0
1637583900000|2021-11-22 12:25:00|281.03|278.63|281.16|278.76|281.28|278.88|280.77|278.37|0
1637584200000|2021-11-22 12:30:00|281.28|278.88|280.52|278.12|281.28|278.88|280.01|277.61|0
1637584500000|2021-11-22 12:35:00|280.39|277.99|280.26|277.86|280.64|278.24|280.13|277.73|0
1637584800000|2021-11-22 12:40:00|280.13|277.73|280.38|277.98|280.51|278.11|280.13|277.73|0
1637585100000|2021-11-22 12:45:00|280.26|277.86|280|277.6|280.38|277.98|279.87|277.47|0
1637585400000|2021-11-22 12:50:00|279.87|277.47|280.38|277.98|280.38|277.98|279.87|277.47|0
1637585700000|2021-11-22 12:55:00|280.25|277.85|280.76|278.36|281.4|279|280.25|277.85|0
1637586000000|2021-11-22 13:00:00|281.02|278.62|280.89|278.49|281.4|279|280.76|278.36|0
1637586300000|2021-11-22 13:05:00|280.76|278.36|281.91|279.51|281.97|279.57|280.63|278.23|0
1637586600000|2021-11-22 13:10:00|281.78|279.38|282.54|280.14|282.54|280.14|281.39|278.99|0
1637586900000|2021-11-22 13:15:00|282.42|280.02|283.05|280.65|283.31|280.91|282.29|279.89|0
1637587200000|2021-11-22 13:20:00|283.18|280.78|282.41|280.01|283.31|280.91|282.41|280.01|0
1637587500000|2021-11-22 13:25:00|282.54|280.14|281.9|279.5|282.54|280.14|281.9|279.5|0
1637587800000|2021-11-22 13:30:00|282.03|279.63|280.62|278.22|282.03|279.63|280.49|278.09|0
1637588100000|2021-11-22 13:35:00|280.75|278.35|280.74|278.34|281.13|278.73|280.62|278.22|0
1637588400000|2021-11-22 13:40:00|280.87|278.47|280.87|278.47|281.38|278.98|280.49|278.09|0
1637588700000|2021-11-22 13:45:00|280.74|278.34|280.74|278.34|280.87|278.47|280.48|278.08|0
1637589000000|2021-11-22 13:50:00|280.87|278.47|280.23|277.83|280.99|278.59|280.1|277.7|0
1637589300000|2021-11-22 13:55:00|280.1|277.7|279.46|277.06|280.1|277.7|278.83|276.43|0
1637589600000|2021-11-22 14:00:00|279.21|276.81|276.92|274.52|279.59|277.19|276.42|274.02|0
1637589900000|2021-11-22 14:05:00|277.05|274.65|277.55|275.15|278.19|275.79|277.05|274.65|0
1637590200000|2021-11-22 14:10:00|277.68|275.28|277.93|275.53|277.93|275.53|276.92|274.52|0
1637590500000|2021-11-22 14:15:00|278.06|275.66|278.31|275.91|278.82|276.42|277.68|275.28|0
1637590800000|2021-11-22 14:20:00|278.56|276.16|279.58|277.18|279.58|277.18|278.44|276.04|0
1637591100000|2021-11-22 14:25:00|279.45|277.05|278.05|275.65|279.58|277.18|277.8|275.4|0
1637591400000|2021-11-22 14:30:00|277.67|275.27|276.1|273.7|278.77|276.37|275.02|272.62|0
1637591700000|2021-11-22 14:35:00|275.97|273.57|275.64|273.24|276.27|273.87|273.84|271.44|0
1637592000000|2021-11-22 14:40:00|275.14|272.74|274.51|272.11|277.15|274.75|274.51|272.11|0
1637592300000|2021-11-22 14:45:00|274.14|271.74|271.02|268.62|275.77|273.37|271.02|268.62|0
1637592600000|2021-11-22 14:50:00|270.77|268.37|270.22|267.82|271.64|269.24|269.53|267.13|0
1637592900000|2021-11-22 14:55:00|269.9|267.5|271.02|268.62|272.26|269.86|268.91|266.51|0
1637593200000|2021-11-22 15:00:00|270.53|268.13|269.02|266.62|270.65|268.25|267.43|265.03|0
1637593500000|2021-11-22 15:05:00|268.78|266.38|268.65|266.25|270.13|267.73|268.65|266.25|0
1637593800000|2021-11-22 15:10:00|268.53|266.13|268.28|265.88|268.9|266.5|267.92|265.52|0
1637594100000|2021-11-22 15:15:00|268.04|265.64|268.16|265.76|268.28|265.88|267.06|264.66|0
1637594400000|2021-11-22 15:20:00|268.28|265.88|267.3|264.9|268.4|266|267.3|264.9|0
1637594700000|2021-11-22 15:25:00|267.42|265.02|268.52|266.12|269.01|266.61|267.42|265.02|0
1637595000000|2021-11-22 15:30:00|268.4|266|267.66|265.26|268.4|266|267.3|264.9|0
1637595300000|2021-11-22 15:35:00|267.54|265.14|268.15|265.75|268.4|266|267.54|265.14|0
1637595600000|2021-11-22 15:40:00|268.27|265.87|268.64|266.24|268.64|266.24|268.03|265.63|0
1637595900000|2021-11-22 15:45:00|268.76|266.36|269.37|266.97|269.74|267.34|268.64|266.24|0
1637596200000|2021-11-22 15:50:00|269.25|266.85|269.74|267.34|269.87|267.47|268.76|266.36|0
1637596500000|2021-11-22 15:55:00|269.62|267.22|270.48|268.08|271.22|268.82|269.37|266.97|0
1637596800000|2021-11-22 16:00:00|270.36|267.96|271.96|269.56|272.21|269.81|270.11|267.71|0
1637597100000|2021-11-22 16:05:00|272.21|269.81|273.07|270.67|273.57|271.17|271.59|269.19|0
1637597400000|2021-11-22 16:10:00|273.2|270.8|272.57|270.17|273.57|271.17|272.33|269.93|0
1637597700000|2021-11-22 16:15:00|272.7|270.3|273.07|270.67|273.19|270.79|272.45|270.05|0
1637598000000|2021-11-22 16:20:00|272.94|270.54|272.82|270.42|273.81|271.41|272.2|269.8|0
1637598300000|2021-11-22 16:25:00|272.94|270.54|273.56|271.16|274.31|271.91|272.82|270.42|0
1637598600000|2021-11-22 16:30:00|273.44|271.04|272.81|270.41|274.06|271.66|272.38|269.98|0
1637598900000|2021-11-22 16:35:00|272.94|270.54|273.31|270.91|273.68|271.28|272.19|269.79|0
1637599200000|2021-11-22 16:40:00|273.43|271.03|275.3|272.9|275.42|273.02|273.18|270.78|0
1637599500000|2021-11-22 16:45:00|275.17|272.77|278.05|275.65|278.18|275.78|274.67|272.27|0
1637599800000|2021-11-22 16:50:00|277.8|275.4|282.03|279.63|282.15|279.75|277.3|274.9|0
1637600100000|2021-11-22 16:55:00|282.41|280.01|284.75|282.35|287.41|285.01|282.03|279.63|0
1637600400000|2021-11-22 17:00:00|285|282.6|283.67|281.27|286.73|284.33|282.2|279.8|0
1637600700000|2021-11-22 17:05:00|283.54|281.14|283.79|281.39|284.94|282.54|282.52|280.12|0
1637601000000|2021-11-22 17:10:00|283.92|281.52|284.17|281.77|284.55|282.15|282.27|279.87|0
1637601300000|2021-11-22 17:15:00|284.04|281.64|284.55|282.15|285.45|283.05|281.76|279.36|0
1637601600000|2021-11-22 17:20:00|284.3|281.9|286.6|284.2|286.85|284.45|283.91|281.51|0
1637601900000|2021-11-22 17:25:00|286.47|284.07|283.66|281.26|286.47|284.07|282.96|280.56|0
1637602200000|2021-11-22 17:30:00|283.78|281.38|282.51|280.11|284.16|281.76|282.13|279.73|0
1637602500000|2021-11-22 17:35:00|282.64|280.24|281.24|278.84|283.4|281|280.93|278.53|0
1637602800000|2021-11-22 17:40:00|280.99|278.59|277.94|275.54|282.3|279.9|277.94|275.54|0
1637603100000|2021-11-22 17:45:00|278.06|275.66|279.6|277.2|280.36|277.96|277.94|275.54|0
1637603400000|2021-11-22 17:50:00|279.47|277.07|281.87|279.47|282.25|279.85|279.35|276.95|0
1637603700000|2021-11-22 17:55:00|281.75|279.35|281.49|279.09|282.38|279.98|280.1|277.7|0
1637604000000|2021-11-22 18:00:00|281.36|278.96|282.63|280.23|283.14|280.74|281.36|278.96|0
1637604300000|2021-11-22 18:05:00|282.5|280.1|282.63|280.23|282.88|280.48|281.36|278.96|0
1637604600000|2021-11-22 18:10:00|282.5|280.1|281.74|279.34|282.63|280.23|281.36|278.96|0
1637604900000|2021-11-22 18:15:00|281.36|278.96|280.09|277.69|281.61|279.21|279.84|277.44|0
1637605200000|2021-11-22 18:20:00|280.22|277.82|279.46|277.06|280.47|278.07|279.21|276.81|0
1637605500000|2021-11-22 18:25:00|279.33|276.93|279.96|277.56|280.59|278.19|279.2|276.8|0
1637605800000|2021-11-22 18:30:00|279.83|277.43|280.08|277.68|280.09|277.69|278.95|276.55|0
1637606100000|2021-11-22 18:35:00|279.83|277.43|280.33|277.93|280.46|278.06|278.95|276.55|0
1637606400000|2021-11-22 18:40:00|280.4|278|279.95|277.55|281.6|279.2|279.83|277.43|0
1637606700000|2021-11-22 18:45:00|280.08|277.68|280.84|278.44|280.84|278.44|279.7|277.3|0
1637607000000|2021-11-22 18:50:00|280.9|278.5|280.83|278.43|281.09|278.69|280.08|277.68|0
1637607300000|2021-11-22 18:55:00|280.71|278.31|281.34|278.94|281.59|279.19|280.07|277.67|0
1637607600000|2021-11-22 19:00:00|281.08|278.68|278.56|276.16|281.84|279.44|278.43|276.03|0
1637607900000|2021-11-22 19:05:00|278.68|276.28|279.69|277.29|279.94|277.54|278.43|276.03|0
1637608200000|2021-11-22 19:10:00|279.56|277.16|279.18|276.78|280.45|278.05|279.18|276.78|0
1637608500000|2021-11-22 19:15:00|279.31|276.91|279.69|277.29|279.94|277.54|278.81|276.41|0
1637608800000|2021-11-22 19:20:00|279.63|277.23|279.56|277.16|280.44|278.04|279.05|276.65|0
1637609100000|2021-11-22 19:25:00|279.81|277.41|279.68|277.28|280.69|278.29|279.56|277.16|0
1637609400000|2021-11-22 19:30:00|279.81|277.41|279.18|276.78|279.93|277.53|278.17|275.77|0
1637609700000|2021-11-22 19:35:00|279.3|276.9|277.92|275.52|279.3|276.9|277.79|275.39|0
1637610000000|2021-11-22 19:40:00|278.04|275.64|277.91|275.51|278.54|276.14|277.54|275.14|0
1637610300000|2021-11-22 19:45:00|277.79|275.39|277.03|274.63|278.29|275.89|276.53|274.13|0
1637610600000|2021-11-22 19:50:00|276.91|274.51|276.82|274.42|276.94|274.54|275.65|273.25|0
1637610900000|2021-11-22 19:55:00|276.94|274.54|275.78|273.38|276.94|274.54|275.28|272.88|0
1637611200000|2021-11-22 20:00:00|275.65|273.25|274.28|271.88|276.53|274.13|273.78|271.38|0
1637611500000|2021-11-22 20:05:00|274.15|271.75|273.9|271.5|274.78|272.38|273.78|271.38|0
1637611800000|2021-11-22 20:10:00|273.78|271.38|274.77|272.37|274.9|272.5|272.66|270.26|0
1637612100000|2021-11-22 20:15:00|275.02|272.62|276.02|273.62|276.14|273.74|274.65|272.25|0
1637612400000|2021-11-22 20:20:00|275.89|273.49|276.27|273.87|276.64|274.24|275.27|272.87|0
1637612700000|2021-11-22 20:25:00|276.14|273.74|278.02|275.62|278.02|275.62|275.89|273.49|0
1637613000000|2021-11-22 20:30:00|278.15|275.75|278.27|275.87|278.78|276.38|277.89|275.49|0
1637613300000|2021-11-22 20:35:00|278.52|276.12|280.03|277.63|280.03|277.63|277.64|275.24|0
1637613600000|2021-11-22 20:40:00|279.78|277.38|284.09|281.69|284.22|281.82|279.53|277.13|0
1637613900000|2021-11-22 20:45:00|284.22|281.82|285.36|282.96|285.49|283.09|280.12|277.72|0
1637614200000|2021-11-22 20:50:00|285.94|283.54|291.93|289.53|291.93|289.53|285.88|283.48|0
1637614500000|2021-11-22 20:55:00|292.06|289.66|297.47|295.07|297.74|295.34|291.54|289.14|0
1637614800000|2021-11-22 21:00:00|296.95|294.55|297.06|294.66|299.99|297.59|296.36|293.96|0
1637615100000|2021-11-22 21:05:00|296.92|294.52|296.66|294.26|297.19|294.79|296.26|293.86|0
1637615400000|2021-11-22 21:10:00|296.53|294.13|294.81|292.41|296.66|294.26|294.68|292.28|0
1637615700000|2021-11-22 21:15:00|295.54|292.74|296.06|293.26|296.72|293.92|295.54|292.74|0
1637616000000|2021-11-22 21:20:00|295.93|293.13|295.54|292.74|296.2|293.4|295.14|292.34|0
1637616300000|2021-11-22 21:25:00|295.4|292.6|296.59|293.79|296.59|293.79|295.14|292.34|0
1637616600000|2021-11-22 21:30:00|296.72|293.92|297.11|294.31|297.38|294.58|295.93|293.13|0
1637616900000|2021-11-22 21:35:00|297.24|294.44|297.37|294.57|298.17|295.37|297.11|294.31|0
1637617200000|2021-11-22 21:40:00|297.51|294.71|296.58|293.78|297.51|294.71|296.45|293.65|0
1637617500000|2021-11-22 21:45:00|296.45|293.65|296.58|293.78|296.98|294.18|296.32|293.52|0
1637617800000|2021-11-22 21:50:00|296.45|293.65|295.52|292.72|296.71|293.91|295.52|292.72|0
1637618100000|2021-11-22 21:55:00|295.39|292.59|294.67|291.87|295.39|292.59|294.6|291.8|0
1637618400000|2021-11-22 22:00:00|294.69|291.89|294.61|291.81|294.86|292.06|294.44|291.64|0
1637618700000|2021-11-22 22:05:00|294.52|291.72|294.77|291.97|294.77|291.97|294.52|291.72|0
1637619000000|2021-11-22 22:10:00|294.79|291.99|294.73|291.93|294.79|291.99|294.73|291.93|0
1637619300000|2021-11-22 22:15:00|294.71|291.91|294.85|292.05|294.85|292.05|294.71|291.91|0
1637619600000|2021-11-22 22:20:00|294.87|292.07|294.82|292.02|294.87|292.07|294.77|291.97|0
1637619900000|2021-11-22 22:25:00|294.76|291.96|294.9|292.1|294.9|292.1|294.76|291.96|0
1637620200000|2021-11-22 22:30:00|294.92|292.12|294.96|292.16|294.96|292.16|294.86|292.06|0
1637620500000|2021-11-22 22:35:00|294.95|292.15|294.92|292.12|295.01|292.21|294.92|292.12|0
1637620800000|2021-11-22 22:40:00|294.93|292.13|294.93|292.13|294.93|292.13|294.91|292.11|0
1637621100000|2021-11-22 22:45:00|295.07|292.27|294.87|292.07|295.07|292.27|294.87|292.07|0
1637621400000|2021-11-22 22:50:00|294.85|292.05|294.87|292.07|294.93|292.13|294.81|292.01|0
1637621700000|2021-11-22 22:55:00|294.81|292.01|294.82|292.02|294.87|292.07|294.65|291.85|0
1637622000000|2021-11-22 23:00:00|294.12|291.32|293|290.2|294.12|291.32|292.74|289.94|0
1637622300000|2021-11-22 23:05:00|292.94|290.14|293.13|290.33|293.79|290.99|292.74|289.94|0
1637622600000|2021-11-22 23:10:00|293|290.2|293.26|290.46|293.26|290.46|292.74|289.94|0
1637622900000|2021-11-22 23:15:00|293.13|290.33|293.26|290.46|293.39|290.59|292.74|289.94|0
1637623200000|2021-11-22 23:20:00|293.13|290.33|293.52|290.72|293.78|290.98|293.13|290.33|0
1637623500000|2021-11-22 23:25:00|293.65|290.85|293.39|290.59|293.78|290.98|293.26|290.46|0
1637623800000|2021-11-22 23:30:00|293.32|290.52|293.91|291.11|294.17|291.37|293.25|290.45|0
1637624100000|2021-11-22 23:35:00|294.04|291.24|293.64|290.84|294.04|291.24|293.51|290.71|0
1637624400000|2021-11-22 23:40:00|293.71|290.91|294.3|291.5|294.3|291.5|293.38|290.58|0
1637624700000|2021-11-22 23:45:00|294.17|291.37|294.43|291.63|294.69|291.89|294.03|291.23|0
1637625000000|2021-11-22 23:50:00|294.36|291.56|294.03|291.23|294.36|291.56|293.9|291.1|0
1637625300000|2021-11-22 23:55:00|293.9|291.1|294.03|291.23|294.16|291.36|293.77|290.97|0
1637625600000|2021-11-23 00:00:00|293.9|291.1|294.55|291.75|295.34|292.54|293.9|291.1|0
1637625900000|2021-11-23 00:05:00|294.68|291.88|294.68|291.88|295.47|292.67|294.55|291.75|0
1637626200000|2021-11-23 00:10:00|294.55|291.75|294.42|291.62|294.81|292.01|294.15|291.35|0
1637626500000|2021-11-23 00:15:00|294.41|291.61|293.23|290.43|294.55|291.75|293.11|290.31|0
1637626800000|2021-11-23 00:20:00|293.37|290.57|293.17|290.37|293.63|290.83|292.97|290.17|0
1637627100000|2021-11-23 00:25:00|293.1|290.3|292.05|289.25|293.17|290.37|292.05|289.25|0
1637627400000|2021-11-23 00:30:00|292.19|289.39|292.84|290.04|293.23|290.43|292.05|289.25|0
1637627700000|2021-11-23 00:35:00|292.71|289.91|293.23|290.43|293.36|290.56|292.57|289.77|0
1637628000000|2021-11-23 00:40:00|293.1|290.3|292.7|289.9|293.1|290.3|292.57|289.77|0
1637628300000|2021-11-23 00:45:00|292.57|289.77|293.22|290.42|293.35|290.55|292.57|289.77|0
1637628600000|2021-11-23 00:50:00|293.09|290.29|293.74|290.94|293.87|291.07|293.09|290.29|0
1637628900000|2021-11-23 00:55:00|293.61|290.81|293.48|290.68|293.74|290.94|293.35|290.55|0
1637629200000|2021-11-23 01:00:00|293.35|290.55|293.55|290.75|293.61|290.81|292.83|290.03|0
1637629500000|2021-11-23 01:05:00|293.48|290.68|293.74|290.94|294|291.2|293.22|290.42|0
1637629800000|2021-11-23 01:10:00|293.87|291.07|295.05|292.25|295.05|292.25|293.74|290.94|0
1637630100000|2021-11-23 01:15:00|295.18|292.38|295.44|292.64|296.1|293.3|295.18|292.38|0
1637630400000|2021-11-23 01:20:00|295.31|292.51|295.7|292.9|295.96|293.16|295.31|292.51|0
1637630700000|2021-11-23 01:25:00|295.83|293.03|295.57|292.77|295.83|293.03|295.17|292.37|0
1637631000000|2021-11-23 01:30:00|295.5|292.7|294.45|291.65|295.7|292.9|294.25|291.45|0
1637631300000|2021-11-23 01:35:00|294.51|291.71|294.12|291.32|294.77|291.97|293.99|291.19|0
1637631600000|2021-11-23 01:40:00|293.99|291.19|294.64|291.84|294.9|292.1|293.99|291.19|0
1637631900000|2021-11-23 01:45:00|294.77|291.97|295.95|293.15|296.61|293.81|294.71|291.91|0
1637632200000|2021-11-23 01:50:00|295.82|293.02|296.21|293.41|296.21|293.41|295.16|292.36|0
1637632500000|2021-11-23 01:55:00|296.34|293.54|295.82|293.02|296.61|293.81|295.68|292.88|0
1637632800000|2021-11-23 02:00:00|295.68|292.88|296.47|293.67|296.47|293.67|295.55|292.75|0
1637633100000|2021-11-23 02:05:00|297|294.2|296.87|294.07|297.39|294.59|296.34|293.54|0
1637633400000|2021-11-23 02:10:00|297|294.2|296.4|293.6|297.13|294.33|295.94|293.14|0
1637633700000|2021-11-23 02:15:00|296.34|293.54|296.6|293.8|296.6|293.8|295.81|293.01|0
1637634000000|2021-11-23 02:20:00|296.47|293.67|297.92|295.12|297.92|295.12|296.2|293.4|0
1637634300000|2021-11-23 02:25:00|298.05|295.25|298.84|296.04|299.37|296.57|297.78|294.98|0
1637634600000|2021-11-23 02:30:00|299.5|296.7|300.56|297.76|301.1|298.3|299.24|296.44|0
1637634900000|2021-11-23 02:35:00|300.43|297.63|299.5|296.7|300.7|297.9|299.37|296.57|0
1637635200000|2021-11-23 02:40:00|299.37|296.57|299.36|296.56|299.9|297.1|299.23|296.43|0
1637635500000|2021-11-23 02:45:00|299.23|296.43|299.76|296.96|300.03|297.23|299.23|296.43|0
1637635800000|2021-11-23 02:50:00|299.63|296.83|298.7|295.9|299.76|296.96|298.57|295.77|0
1637636100000|2021-11-23 02:55:00|298.56|295.76|297.5|294.7|298.56|295.76|297.24|294.44|0
1637636400000|2021-11-23 03:00:00|297.24|294.44|296.58|293.78|297.64|294.84|296.18|293.38|0
1637636700000|2021-11-23 03:05:00|296.45|293.65|297.24|294.44|297.63|294.83|296.45|293.65|0
1637637000000|2021-11-23 03:10:00|297.37|294.57|297.23|294.43|297.5|294.7|297.1|294.3|0
1637637300000|2021-11-23 03:15:00|297.1|294.3|297.23|294.43|297.36|294.56|296.57|293.77|0
1637637600000|2021-11-23 03:20:00|297.36|294.56|296.7|293.9|297.36|294.56|296.7|293.9|0
1637637900000|2021-11-23 03:25:00|296.83|294.03|296.57|293.77|296.83|294.03|296.04|293.24|0
1637638200000|2021-11-23 03:30:00|296.7|293.9|296.7|293.9|297.1|294.3|296.7|293.9|0
1637638500000|2021-11-23 03:35:00|296.77|293.97|297.22|294.42|297.22|294.42|296.7|293.9|0
1637638800000|2021-11-23 03:40:00|297.09|294.29|297.35|294.55|297.62|294.82|297.09|294.29|0
1637639100000|2021-11-23 03:45:00|297.22|294.42|297.88|295.08|298.28|295.48|297.22|294.42|0
1637639400000|2021-11-23 03:50:00|298.01|295.21|297.35|294.55|298.01|295.21|297.35|294.55|0
1637639700000|2021-11-23 03:55:00|297.42|294.62|297.48|294.68|297.61|294.81|297.08|294.28|0
1637640000000|2021-11-23 04:00:00|297.22|294.42|296.55|293.75|297.35|294.55|296.29|293.49|0
1637640300000|2021-11-23 04:05:00|296.42|293.62|297.08|294.28|297.08|294.28|296.16|293.36|0
1637640600000|2021-11-23 04:10:00|297.02|294.22|297.08|294.28|297.21|294.41|296.81|294.01|0
1637640900000|2021-11-23 04:15:00|296.95|294.15|297.21|294.41|297.34|294.54|296.68|293.88|0
1637641200000|2021-11-23 04:20:00|297.08|294.28|297.07|294.27|297.21|294.41|296.94|294.14|0
1637641500000|2021-11-23 04:25:00|297.01|294.21|297.07|294.27|297.2|294.4|296.81|294.01|0
1637641800000|2021-11-23 04:30:00|297.2|294.4|297.07|294.27|297.33|294.53|297.01|294.21|0
1637642100000|2021-11-23 04:35:00|297.14|294.34|296.8|294|297.2|294.4|296.61|293.81|0
1637642400000|2021-11-23 04:40:00|296.94|294.14|297.33|294.53|297.46|294.66|296.8|294|0
1637642700000|2021-11-23 04:45:00|297.2|294.4|296.93|294.13|297.2|294.4|296.8|294|0
1637643000000|2021-11-23 04:50:00|296.8|294|296.27|293.47|296.93|294.13|296.14|293.34|0
1637643300000|2021-11-23 04:55:00|296.14|293.34|295.87|293.07|296.14|293.34|295.48|292.68|0
1637643600000|2021-11-23 05:00:00|295.81|293.01|296.66|293.86|296.66|293.86|295.35|292.55|0
1637643900000|2021-11-23 05:05:00|296.79|293.99|296.53|293.73|296.79|293.99|296.4|293.6|0
1637644200000|2021-11-23 05:10:00|296.66|293.86|297.32|294.52|297.32|294.52|296.66|293.86|0
1637644500000|2021-11-23 05:15:00|297.45|294.65|297.71|294.91|297.71|294.91|297.32|294.52|0
1637644800000|2021-11-23 05:20:00|297.78|294.98|297.97|295.17|298.24|295.44|297.71|294.91|0
1637645100000|2021-11-23 05:25:00|297.84|295.04|298.5|295.7|298.63|295.83|297.84|295.04|0
1637645400000|2021-11-23 05:30:00|298.77|295.97|298.9|296.1|299.29|296.49|298.76|295.96|0
1637645700000|2021-11-23 05:35:00|298.76|295.96|299.29|296.49|299.82|297.02|298.76|295.96|0
1637646000000|2021-11-23 05:40:00|299.16|296.36|301.68|298.88|301.68|298.88|299.03|296.23|0
1637646300000|2021-11-23 05:45:00|301.95|299.15|301.15|298.35|301.95|299.15|300.88|298.08|0
1637646600000|2021-11-23 05:50:00|301.22|298.42|301.41|298.61|301.81|299.01|301.15|298.35|0
1637646900000|2021-11-23 05:55:00|301.28|298.48|300.35|297.55|301.41|298.61|300.35|297.55|0
1637647200000|2021-11-23 06:00:00|300.48|297.68|299.55|296.75|300.61|297.81|299.28|296.48|0
1637647500000|2021-11-23 06:05:00|299.41|296.61|299.28|296.48|299.41|296.61|298.75|295.95|0
1637647800000|2021-11-23 06:10:00|299.15|296.35|299.41|296.61|299.68|296.88|299.15|296.35|0
1637648100000|2021-11-23 06:15:00|299.48|296.68|300.2|297.4|300.2|297.4|299.41|296.61|0
1637648400000|2021-11-23 06:20:00|300.14|297.34|301.67|298.87|301.67|298.87|299.94|297.14|0
1637648700000|2021-11-23 06:25:00|301.53|298.73|302.13|299.33|302.33|299.53|300.87|298.07|0
1637649000000|2021-11-23 06:30:00|301.93|299.13|300.07|297.27|302.54|299.74|299.87|297.07|0
1637649300000|2021-11-23 06:35:00|300.2|297.4|300.6|297.8|301.39|298.59|300.2|297.4|0
1637649600000|2021-11-23 06:40:00|300.46|297.66|299.53|296.73|300.46|297.66|299.4|296.6|0
1637649900000|2021-11-23 06:45:00|299.47|296.67|299.79|296.99|299.93|297.13|299|296.2|0
1637650200000|2021-11-23 06:50:00|299.93|297.13|300.19|297.39|300.46|297.66|299.79|296.99|0
1637650500000|2021-11-23 06:55:00|300.32|297.52|299.79|296.99|300.66|297.86|299.52|296.72|0
1637650800000|2021-11-23 07:00:00|299.92|297.12|300.05|297.25|300.99|298.19|299.39|296.59|0
1637651100000|2021-11-23 07:05:00|300.32|297.52|304.59|301.79|304.86|302.06|300.32|297.52|0
1637651400000|2021-11-23 07:10:00|304.73|301.93|305.93|303.13|306.2|303.4|304.05|301.25|0
1637651700000|2021-11-23 07:15:00|306.07|303.27|305.39|302.59|306.2|303.4|304.72|301.92|0
1637652000000|2021-11-23 07:20:00|305.53|302.73|303.78|300.98|305.93|303.13|302.98|300.18|0
1637652300000|2021-11-23 07:25:00|304.05|301.25|304.12|301.32|304.85|302.05|303.38|300.58|0
1637652600000|2021-11-23 07:30:00|304.05|301.25|304.58|301.78|304.85|302.05|303.91|301.11|0
1637652900000|2021-11-23 07:35:00|304.72|301.92|305.92|303.12|307.54|304.74|304.31|301.51|0
1637653200000|2021-11-23 07:40:00|306.06|303.26|303.51|300.71|306.33|303.53|302.97|300.17|0
1637653500000|2021-11-23 07:45:00|303.64|300.84|304.04|301.24|304.44|301.64|303.37|300.57|0
1637653800000|2021-11-23 07:50:00|304.17|301.37|301.36|298.56|304.17|301.37|301.1|298.3|0
1637654100000|2021-11-23 07:55:00|301.1|298.3|302.33|299.53|302.6|299.8|300.01|297.21|0
1637654400000|2021-11-23 08:00:00|302.54|299.74|303|300.2|303.13|300.33|301|298.2|0
1637654700000|2021-11-23 08:05:00|302.87|300.47|303.2|300.8|304.67|302.27|302.87|300.47|0
1637655000000|2021-11-23 08:10:00|303.33|300.93|304|301.6|304.8|302.4|301.53|299.13|0
1637655300000|2021-11-23 08:15:00|303.73|301.33|304.4|302|304.67|302.27|302.39|299.99|0
1637655600000|2021-11-23 08:20:00|304.27|301.87|305.14|302.74|306.01|303.61|303.46|301.06|0
1637655900000|2021-11-23 08:25:00|305.07|302.67|307.63|305.23|307.9|305.5|304.93|302.53|0
1637656200000|2021-11-23 08:30:00|307.9|305.5|308.43|306.03|309.52|307.12|307.13|304.73|0
1637656500000|2021-11-23 08:35:00|308.29|305.89|307.21|304.81|308.42|306.02|306|303.6|0
1637656800000|2021-11-23 08:40:00|307.34|304.94|307.07|304.67|308.83|306.43|307.07|304.67|0
1637657100000|2021-11-23 08:45:00|307.34|304.94|309.09|306.69|309.5|307.1|306.4|304|0
1637657400000|2021-11-23 08:50:00|309.03|306.63|305.69|303.29|309.09|306.69|304.03|301.63|0
1637657700000|2021-11-23 08:55:00|305.56|303.16|304.68|302.28|306.77|304.37|304.61|302.21|0
1637658000000|2021-11-23 09:00:00|304.75|302.35|305.55|303.15|305.76|303.36|303.28|300.88|0
1637658300000|2021-11-23 09:05:00|305.76|303.36|306.36|303.96|306.63|304.23|305.28|302.88|0
1637658600000|2021-11-23 09:10:00|306.22|303.82|305.68|303.28|307.16|304.76|305.68|303.28|0
1637658900000|2021-11-23 09:15:00|305.82|303.42|303.8|301.4|306.49|304.09|303.27|300.87|0
1637659200000|2021-11-23 09:20:00|303.74|301.34|302.07|299.67|304.07|301.67|302.07|299.67|0
1637659500000|2021-11-23 09:25:00|302.2|299.8|303.93|301.53|304.07|301.67|302.2|299.8|0
1637659800000|2021-11-23 09:30:00|303.8|301.4|303.93|301.53|304.6|302.2|303|300.6|0
1637660100000|2021-11-23 09:35:00|303.8|301.4|302.19|299.79|304.06|301.66|301.39|298.99|0
1637660400000|2021-11-23 09:40:00|302.33|299.93|302.06|299.66|302.33|299.93|301.26|298.86|0
1637660700000|2021-11-23 09:45:00|302.19|299.79|300.73|298.33|302.19|299.79|298.87|296.47|0
1637661000000|2021-11-23 09:50:00|300.46|298.06|301.25|298.85|301.39|298.99|299.8|297.4|0
1637661300000|2021-11-23 09:55:00|301.12|298.72|299.79|297.39|301.25|298.85|299.79|297.39|0
1637661600000|2021-11-23 10:00:00|299.66|297.26|299.39|296.99|299.79|297.39|298.86|296.46|0
1637661900000|2021-11-23 10:05:00|299.26|296.86|299.39|296.99|299.66|297.26|298.86|296.46|0
1637662200000|2021-11-23 10:10:00|299.26|296.86|298.33|295.93|299.39|296.99|298.07|295.67|0
1637662500000|2021-11-23 10:15:00|298.2|295.8|297.93|295.53|298.33|295.93|297.27|294.87|0
1637662800000|2021-11-23 10:20:00|297.87|295.47|298.33|295.93|298.33|295.93|297.74|295.34|0
1637663100000|2021-11-23 10:25:00|298.19|295.79|298.72|296.32|298.85|296.45|298|295.6|0
1637663400000|2021-11-23 10:30:00|298.59|296.19|299.25|296.85|299.51|297.11|298.46|296.06|0
1637663700000|2021-11-23 10:35:00|299.12|296.72|298.85|296.45|299.25|296.85|298.26|295.86|0
1637664000000|2021-11-23 10:40:00|298.72|296.32|297.99|295.59|298.72|296.32|297.26|294.86|0
1637664300000|2021-11-23 10:45:00|297.79|295.39|299.51|297.11|299.51|297.11|297.79|295.39|0
1637664600000|2021-11-23 10:50:00|299.44|297.04|298.45|296.05|299.51|297.11|298.18|295.78|0
1637664900000|2021-11-23 10:55:00|298.51|296.11|299.9|297.5|299.9|297.5|298.05|295.65|0
1637665200000|2021-11-23 11:00:00|299.5|297.1|300.69|298.29|301.23|298.83|298.97|296.57|0
1637665500000|2021-11-23 11:05:00|300.63|298.23|301.62|299.22|301.62|299.22|299.9|297.5|0
1637665800000|2021-11-23 11:10:00|301.76|299.36|302.55|300.15|303.22|300.82|301.76|299.36|0
1637666100000|2021-11-23 11:15:00|302.15|299.75|301.88|299.48|303.75|301.35|301.75|299.35|0
1637666400000|2021-11-23 11:20:00|301.75|299.35|301.62|299.22|301.88|299.48|300.29|297.89|0
1637666700000|2021-11-23 11:25:00|301.48|299.08|300.55|298.15|301.88|299.48|300.02|297.62|0
1637667000000|2021-11-23 11:30:00|300.42|298.02|301.19|298.79|302.32|299.92|299.67|297.27|0
1637667300000|2021-11-23 11:35:00|301.33|298.93|300.4|298|301.46|299.06|300.4|298|0
1637667600000|2021-11-23 11:40:00|300.53|298.13|300.39|297.99|300.79|298.39|300|297.6|0
1637667900000|2021-11-23 11:45:00|300.26|297.86|299.46|297.06|300.26|297.86|298.87|296.47|0
1637668200000|2021-11-23 11:50:00|299.33|296.93|298.14|295.74|299.33|296.93|298.01|295.61|0
1637668500000|2021-11-23 11:55:00|298.27|295.87|298.29|295.89|298.43|296.03|296.97|294.57|0
1637668800000|2021-11-23 12:00:00|298.1|295.7|298.03|295.63|298.16|295.76|297.63|295.23|0
1637669100000|2021-11-23 12:05:00|298.29|295.89|296.57|294.17|298.29|295.89|295.92|293.52|0
1637669400000|2021-11-23 12:10:00|296.84|294.44|297.83|295.43|298.22|295.82|296.84|294.44|0
1637669700000|2021-11-23 12:15:00|297.76|295.36|299.02|296.62|299.08|296.68|297.76|295.36|0
1637670000000|2021-11-23 12:20:00|299.21|296.81|297.76|295.36|299.21|296.81|296.96|294.56|0
1637670300000|2021-11-23 12:25:00|297.62|295.22|298.94|296.54|298.94|296.54|297.36|294.96|0
1637670600000|2021-11-23 12:30:00|299.08|296.68|299.14|296.74|300.4|298|298.94|296.54|0
1637670900000|2021-11-23 12:35:00|299.21|296.81|298.48|296.08|299.21|296.81|298.15|295.75|0
1637671200000|2021-11-23 12:40:00|298.41|296.01|298.28|295.88|298.74|296.34|297.88|295.48|0
1637671500000|2021-11-23 12:45:00|298.14|295.74|299.6|297.2|299.67|297.27|298.01|295.61|0
1637671800000|2021-11-23 12:50:00|299.73|297.33|298.93|296.53|300|297.6|298.67|296.27|0
1637672100000|2021-11-23 12:55:00|299.13|296.73|298.93|296.53|299.33|296.93|298.53|296.13|0
1637672400000|2021-11-23 13:00:00|299.06|296.66|297.47|295.07|299.33|296.93|297.47|295.07|0
1637672700000|2021-11-23 13:05:00|297.61|295.21|298.53|296.13|298.66|296.26|297.08|294.68|0
1637673000000|2021-11-23 13:10:00|298.79|296.39|298.4|296|298.93|296.53|298.4|296|0
1637673300000|2021-11-23 13:15:00|298.13|295.73|297.73|295.33|298.39|295.99|297.47|295.07|0
1637673600000|2021-11-23 13:20:00|297.6|295.2|297.99|295.59|298.92|296.52|297.34|294.94|0
1637673900000|2021-11-23 13:25:00|297.86|295.46|297.07|294.67|298.39|295.99|297.07|294.67|0
1637674200000|2021-11-23 13:30:00|297.2|294.8|297.73|295.33|298.52|296.12|296.94|294.54|0
1637674500000|2021-11-23 13:35:00|297.59|295.19|296.93|294.53|297.73|295.33|296.67|294.27|0
1637674800000|2021-11-23 13:40:00|297.06|294.66|296.67|294.27|297.59|295.19|296.14|293.74|0
1637675100000|2021-11-23 13:45:00|296.8|294.4|297|294.6|297.19|294.79|296.27|293.87|0
1637675400000|2021-11-23 13:50:00|296.93|294.53|297.59|295.19|297.72|295.32|296.27|293.87|0
1637675700000|2021-11-23 13:55:00|297.72|295.32|297.52|295.12|297.72|295.32|296.92|294.52|0
1637676000000|2021-11-23 14:00:00|297.45|295.05|297.05|294.65|297.85|295.45|296.92|294.52|0
1637676300000|2021-11-23 14:05:00|297.19|294.79|297.84|295.44|297.84|295.44|296.92|294.52|0
1637676600000|2021-11-23 14:10:00|297.58|295.18|297.05|294.65|297.71|295.31|296.92|294.52|0
1637676900000|2021-11-23 14:15:00|296.92|294.52|297.18|294.78|297.58|295.18|296.92|294.52|0
1637677200000|2021-11-23 14:20:00|297.31|294.91|296.91|294.51|297.31|294.91|296.91|294.51|0
1637677500000|2021-11-23 14:25:00|297.05|294.65|298.89|296.49|299.16|296.76|297.04|294.64|0
1637677800000|2021-11-23 14:30:00|298.63|296.23|301.95|299.55|301.95|299.55|296.25|293.85|0
1637678100000|2021-11-23 14:35:00|302.35|299.95|299.68|297.28|303.42|301.02|298.76|296.36|0
1637678400000|2021-11-23 14:40:00|300.08|297.68|295.98|293.58|300.35|297.95|294.67|292.27|0
1637678700000|2021-11-23 14:45:00|296.11|293.71|291.79|289.39|296.11|293.71|290.88|288.48|0
1637679000000|2021-11-23 14:50:00|292.05|289.65|290.23|287.83|292.84|290.44|289.84|287.44|0
1637679300000|2021-11-23 14:55:00|290.1|287.7|291.7|289.3|294.24|291.84|289.13|286.73|0
1637679600000|2021-11-23 15:00:00|292.09|289.69|293.02|290.62|295.75|293.35|291.31|288.91|0
1637679900000|2021-11-23 15:05:00|293.15|290.75|299.22|296.82|300.55|298.15|292.5|290.1|0
1637680200000|2021-11-23 15:10:00|298.96|296.56|299.22|296.82|301.09|298.69|296.57|294.17|0
1637680500000|2021-11-23 15:15:00|298.56|296.16|298.16|295.76|298.95|296.55|296.44|294.04|0
1637680800000|2021-11-23 15:20:00|297.56|295.16|299.35|296.95|300.15|297.75|297.56|295.16|0
1637681100000|2021-11-23 15:25:00|299.48|297.08|304.66|302.26|305.47|303.07|297.48|295.08|0
1637681400000|2021-11-23 15:30:00|305.47|303.07|304.39|301.99|305.87|303.47|301.72|299.32|0
1637681700000|2021-11-23 15:35:00|304.53|302.13|305.6|303.2|306.81|304.41|303.72|301.32|0
1637682000000|2021-11-23 15:40:00|305.46|303.06|306.67|304.27|306.81|304.41|304.53|302.13|0
1637682300000|2021-11-23 15:45:00|306.81|304.41|304.61|302.21|306.81|304.41|301.62|299.22|0
1637682600000|2021-11-23 15:50:00|304.75|302.35|307.3|304.9|307.3|304.9|303.54|301.14|0
1637682900000|2021-11-23 15:55:00|307.17|304.77|309.87|307.47|310.01|307.61|307.17|304.77|0
1637683200000|2021-11-23 16:00:00|309.74|307.34|310.14|307.74|313.21|310.81|308.25|305.85|0
1637683500000|2021-11-23 16:05:00|310.41|308.01|308.38|305.98|311.23|308.83|308.11|305.71|0
1637683800000|2021-11-23 16:10:00|308.11|305.71|305.99|303.59|308.68|306.28|305.32|302.92|0
1637684100000|2021-11-23 16:15:00|306.26|303.86|305.45|303.05|306.53|304.13|303.32|300.92|0
1637684400000|2021-11-23 16:20:00|305.59|303.19|304.51|302.11|305.85|303.45|304.38|301.98|0
1637684700000|2021-11-23 16:25:00|304.65|302.25|303.04|300.64|304.65|302.25|301.05|298.65|0
1637685000000|2021-11-23 16:30:00|303.31|300.91|305.71|303.31|305.71|303.31|300.79|298.39|0
1637685300000|2021-11-23 16:35:00|305.58|303.18|303.44|301.04|307.19|304.79|302.64|300.24|0
1637685600000|2021-11-23 16:40:00|303.31|300.91|306.38|303.98|306.38|303.98|302.37|299.97|0
1637685900000|2021-11-23 16:45:00|306.25|303.85|303.94|301.54|307.19|304.79|300.78|298.38|0
1637686200000|2021-11-23 16:50:00|303.81|301.41|304.09|301.69|304.09|301.69|300.23|297.83|0
1637686500000|2021-11-23 16:55:00|303.83|301.43|304.09|301.69|304.76|302.36|302.49|300.09|0
1637686800000|2021-11-23 17:00:00|304.36|301.96|307.72|305.32|308.53|306.13|303.29|300.89|0
1637687100000|2021-11-23 17:05:00|308.26|305.86|306.91|304.51|308.53|306.13|306.1|303.7|0
1637687400000|2021-11-23 17:10:00|306.5|304.1|309.61|307.21|309.61|307.21|305.02|302.62|0
1637687700000|2021-11-23 17:15:00|309.06|306.66|307.04|304.64|309.34|306.94|306.5|304.1|0
1637688000000|2021-11-23 17:20:00|306.9|304.5|303.55|301.15|307.31|304.91|303.55|301.15|0
1637688300000|2021-11-23 17:25:00|303.41|301.01|303.41|301.01|304.35|301.95|301.81|299.41|0
1637688600000|2021-11-23 17:30:00|303.54|301.14|304.34|301.94|304.48|302.08|301.54|299.14|0
1637688900000|2021-11-23 17:35:00|304.21|301.81|303.81|301.41|304.21|301.81|302.34|299.94|0
1637689200000|2021-11-23 17:40:00|303.67|301.27|305.82|303.42|306.35|303.95|302.74|300.34|0
1637689500000|2021-11-23 17:45:00|305.95|303.55|305.41|303.01|306.76|304.36|304.2|301.8|0
1637689800000|2021-11-23 17:50:00|305.54|303.14|306.75|304.35|306.75|304.35|304.34|301.94|0
1637690100000|2021-11-23 17:55:00|306.89|304.49|307.83|305.43|309.05|306.65|306.21|303.81|0
1637690400000|2021-11-23 18:00:00|307.96|305.56|306.75|304.35|309.18|306.78|305.41|303.01|0
1637690700000|2021-11-23 18:05:00|307.02|304.62|307.15|304.75|307.83|305.43|305.81|303.41|0
1637691000000|2021-11-23 18:10:00|307.42|305.02|307.7|305.3|308.77|306.37|305.47|303.07|0
1637691300000|2021-11-23 18:15:00|307.43|305.03|310.4|308|310.53|308.13|306.62|304.22|0
1637691600000|2021-11-23 18:20:00|310.13|307.73|308.1|305.7|310.13|307.73|307.15|304.75|0
1637691900000|2021-11-23 18:25:00|308.23|305.83|308.5|306.1|309.18|306.78|306.34|303.94|0
1637692200000|2021-11-23 18:30:00|308.63|306.23|310.53|308.13|310.66|308.26|308.63|306.23|0
1637692500000|2021-11-23 18:35:00|310.12|307.72|309.58|307.18|311.21|308.81|308.77|306.37|0
1637692800000|2021-11-23 18:40:00|309.44|307.04|310.25|307.85|310.39|307.99|308.22|305.82|0
1637693100000|2021-11-23 18:45:00|310.52|308.12|306.33|303.93|310.52|308.12|305.13|302.73|0
1637693400000|2021-11-23 18:50:00|306.2|303.8|301.12|298.72|306.2|303.8|301.12|298.72|0
1637693700000|2021-11-23 18:55:00|301.25|298.85|304.18|301.78|304.85|302.45|300.72|298.32|0
1637694000000|2021-11-23 19:00:00|304.05|301.65|304.92|302.52|305.12|302.72|302.05|299.65|0
1637694300000|2021-11-23 19:05:00|304.85|302.45|303.51|301.11|305.25|302.85|302.45|300.05|0
1637694600000|2021-11-23 19:10:00|303.65|301.25|304.04|301.64|304.38|301.98|302.71|300.31|0
1637694900000|2021-11-23 19:15:00|303.78|301.38|307.67|305.27|307.94|305.54|303.78|301.38|0
1637695200000|2021-11-23 19:20:00|307.53|305.13|305.51|303.11|307.53|305.13|304.04|301.64|0
1637695500000|2021-11-23 19:25:00|305.65|303.25|305.24|302.84|305.92|303.52|303.64|301.24|0
1637695800000|2021-11-23 19:30:00|305.38|302.98|307.12|304.72|307.8|305.4|303.64|301.24|0
1637696100000|2021-11-23 19:35:00|306.85|304.45|305.24|302.84|306.99|304.59|303.5|301.1|0
1637696400000|2021-11-23 19:40:00|305.11|302.71|303.23|300.83|305.51|303.11|303.23|300.83|0
1637696700000|2021-11-23 19:45:00|303.36|300.96|298.18|295.78|303.83|301.43|297.92|295.52|0
1637697000000|2021-11-23 19:50:00|298.05|295.65|295.19|292.79|302.54|300.14|294.14|291.74|0
1637697300000|2021-11-23 19:55:00|295.32|292.92|295.58|293.18|297.04|294.64|294.27|291.87|0
1637697600000|2021-11-23 20:00:00|295.45|293.05|297.5|295.1|298.62|296.22|295.32|292.92|0
1637697900000|2021-11-23 20:05:00|297.03|294.63|294.26|291.86|297.03|294.63|293.87|291.47|0
1637698200000|2021-11-23 20:10:00|294.39|291.99|294.79|292.39|295.97|293.57|294.39|291.99|0
1637698500000|2021-11-23 20:15:00|294.52|292.12|297.42|295.02|297.42|295.02|293.86|291.46|0
1637698800000|2021-11-23 20:20:00|297.03|294.63|296.89|294.49|298.09|295.69|296.36|293.96|0
1637699100000|2021-11-23 20:25:00|296.63|294.23|297.29|294.89|297.42|295.02|294.52|292.12|0
1637699400000|2021-11-23 20:30:00|297.42|295.02|296.43|294.03|297.42|295.02|294.65|292.25|0
1637699700000|2021-11-23 20:35:00|296.36|293.96|294.38|291.98|297.28|294.88|293.2|290.8|0
1637700000000|2021-11-23 20:40:00|294.12|291.72|293.33|290.93|294.25|291.85|292.28|289.88|0
1637700300000|2021-11-23 20:45:00|293.46|291.06|295.17|292.77|295.83|293.43|292.8|290.4|0
1637700600000|2021-11-23 20:50:00|294.11|291.71|291.54|289.14|294.11|291.71|289.8|287.4|0
1637700900000|2021-11-23 20:55:00|291.6|289.2|292.61|290.21|294.05|291.65|291.56|289.16|0
1637701200000|2021-11-23 21:00:00|293.78|291.38|295.35|292.95|295.35|292.95|293.26|290.86|0
1637701500000|2021-11-23 21:05:00|295.22|292.82|296.01|293.61|296.14|293.74|294.7|292.3|0
1637701800000|2021-11-23 21:10:00|295.88|293.48|297.06|294.66|297.06|294.66|295.48|293.08|0
1637702100000|2021-11-23 21:15:00|297|294.2|296.07|293.27|297|294.2|295.42|292.62|0
1637702400000|2021-11-23 21:20:00|295.94|293.14|296.6|293.8|296.6|293.8|295.42|292.62|0
1637702700000|2021-11-23 21:25:00|296.14|293.34|295.94|293.14|296.6|293.8|295.81|293.01|0
1637703000000|2021-11-23 21:30:00|295.68|292.88|295.54|292.74|296.2|293.4|295.41|292.61|0
1637703300000|2021-11-23 21:35:00|295.41|292.61|295.67|292.87|295.67|292.87|295.01|292.21|0
1637703600000|2021-11-23 21:40:00|295.54|292.74|294.82|292.02|295.54|292.74|294.62|291.82|0
1637703900000|2021-11-23 21:45:00|294.75|291.95|294.75|291.95|295.01|292.21|294.62|291.82|0
1637704200000|2021-11-23 21:50:00|294.88|292.08|294.88|292.08|294.88|292.08|294.22|291.42|0
1637704500000|2021-11-23 21:55:00|294.81|292.01|294.42|291.62|294.88|292.08|294.22|291.42|0
1637704800000|2021-11-23 22:00:00|294.3|291.5|294.58|291.78|294.61|291.81|294.3|291.5|0
1637705100000|2021-11-23 22:05:00|294.47|291.67|294.58|291.78|294.68|291.88|294.47|291.67|0
1637705400000|2021-11-23 22:10:00|294.54|291.74|294.64|291.84|294.64|291.84|294.51|291.71|0
1637705700000|2021-11-23 22:15:00|294.51|291.71|294.5|291.7|294.54|291.74|294.5|291.7|0
1637706000000|2021-11-23 22:20:00|294.47|291.67|294.37|291.57|294.47|291.67|294.37|291.57|0
1637706300000|2021-11-23 22:25:00|294.31|291.51|294.22|291.42|294.48|291.68|294.22|291.42|0
1637706600000|2021-11-23 22:30:00|294.35|291.55|294.21|291.41|294.35|291.55|294.21|291.41|0
1637706900000|2021-11-23 22:35:00|294.36|291.56|294.32|291.52|294.48|291.68|294.32|291.52|0
1637707200000|2021-11-23 22:40:00|294.38|291.58|294.49|291.69|294.78|291.98|294.29|291.49|0
1637707500000|2021-11-23 22:45:00|294.47|291.67|294.59|291.79|294.59|291.79|294.47|291.67|0
1637707800000|2021-11-23 22:50:00|294.58|291.78|294.48|291.68|294.58|291.78|294.48|291.68|0
1637708100000|2021-11-23 22:55:00|294.46|291.66|294.5|291.7|294.5|291.7|294.36|291.56|0
1637708400000|2021-11-23 23:00:00|293.74|290.94|294.45|291.65|294.45|291.65|293.41|290.61|0
1637708700000|2021-11-23 23:05:00|294.32|291.52|295.24|292.44|295.5|292.7|294.19|291.39|0
1637709000000|2021-11-23 23:10:00|295.11|292.31|294.65|291.85|295.37|292.57|294.65|291.85|0
1637709300000|2021-11-23 23:15:00|294.58|291.78|293.53|290.73|294.58|291.78|293.53|290.73|0
1637709600000|2021-11-23 23:20:00|293.4|290.6|293.66|290.86|293.73|290.93|293.4|290.6|0
1637709900000|2021-11-23 23:25:00|293.4|290.6|293.66|290.86|293.66|290.86|293.14|290.34|0
1637710200000|2021-11-23 23:30:00|293.53|290.73|294.83|292.03|294.97|292.17|293.53|290.73|0
1637710500000|2021-11-23 23:35:00|295.1|292.3|295.1|292.3|295.23|292.43|294.83|292.03|0
1637710800000|2021-11-23 23:40:00|295.09|292.29|294.83|292.03|295.49|292.69|294.83|292.03|0
1637711100000|2021-11-23 23:45:00|294.96|292.16|295.22|292.42|295.35|292.55|294.44|291.64|0
1637711400000|2021-11-23 23:50:00|295.35|292.55|295.48|292.68|295.75|292.95|295.35|292.55|0
1637711700000|2021-11-23 23:55:00|295.55|292.75|295.61|292.81|296.01|293.21|295.22|292.42|0
1637712000000|2021-11-24 00:00:00|295.48|292.68|293.51|290.71|295.48|292.68|293.25|290.45|0
1637712300000|2021-11-24 00:05:00|293.38|290.58|293.51|290.71|293.64|290.84|292.86|290.06|0
1637712600000|2021-11-24 00:10:00|293.38|290.58|293.25|290.45|293.38|290.58|292.86|290.06|0
1637712900000|2021-11-24 00:15:00|293.12|290.32|293.64|290.84|293.64|290.84|292.85|290.05|0
1637713200000|2021-11-24 00:20:00|293.77|290.97|294.16|291.36|294.16|291.36|293.51|290.71|0
1637713500000|2021-11-24 00:25:00|294.03|291.23|293.63|290.83|294.29|291.49|293.63|290.83|0
1637713800000|2021-11-24 00:30:00|293.76|290.96|294.42|291.62|294.55|291.75|293.63|290.83|0
1637714100000|2021-11-24 00:35:00|294.55|291.75|294.68|291.88|294.81|292.01|294.28|291.48|0
1637714400000|2021-11-24 00:40:00|294.55|291.75|294.81|292.01|294.81|292.01|294.02|291.22|0
1637714700000|2021-11-24 00:45:00|294.67|291.87|294.8|292|294.94|292.14|294.54|291.74|0
1637715000000|2021-11-24 00:50:00|294.93|292.13|293.75|290.95|295.07|292.27|293.75|290.95|0
1637715300000|2021-11-24 00:55:00|293.62|290.82|294.14|291.34|294.14|291.34|293.62|290.82|0
1637715600000|2021-11-24 01:00:00|294.01|291.21|293.88|291.08|294.14|291.34|292.84|290.04|0
1637715900000|2021-11-24 01:05:00|294.01|291.21|294.01|291.21|294.01|291.21|293.62|290.82|0
1637716200000|2021-11-24 01:10:00|294.14|291.34|294.14|291.34|294.14|291.34|293.88|291.08|0
1637716500000|2021-11-24 01:15:00|294.01|291.21|293.03|290.23|294.01|291.21|292.83|290.03|0
1637716800000|2021-11-24 01:20:00|292.96|290.16|293.22|290.42|293.35|290.55|292.7|289.9|0
1637717100000|2021-11-24 01:25:00|292.96|290.16|292.95|290.15|293.48|290.68|292.82|290.02|0
1637717400000|2021-11-24 01:30:00|293.08|290.28|292.56|289.76|293.08|290.28|292.56|289.76|0
1637717700000|2021-11-24 01:35:00|292.69|289.89|292.95|290.15|293.21|290.41|292.3|289.5|0
1637718000000|2021-11-24 01:40:00|293.08|290.28|293.08|290.28|293.34|290.54|292.95|290.15|0
1637718300000|2021-11-24 01:45:00|292.95|290.15|292.95|290.15|293.08|290.28|292.69|289.89|0
1637718600000|2021-11-24 01:50:00|292.81|290.01|292.55|289.75|292.81|290.01|292.55|289.75|0
1637718900000|2021-11-24 01:55:00|292.68|289.88|292.94|290.14|293.2|290.4|292.55|289.75|0
1637719200000|2021-11-24 02:00:00|293.07|290.27|294.9|292.1|295.17|292.37|293.07|290.27|0
1637719500000|2021-11-24 02:05:00|295.03|292.23|295.1|292.3|295.3|292.5|294.38|291.58|0
1637719800000|2021-11-24 02:10:00|295.16|292.36|295.56|292.76|295.62|292.82|294.77|291.97|0
1637720100000|2021-11-24 02:15:00|295.42|292.62|295.29|292.49|295.56|292.76|295.16|292.36|0
1637720400000|2021-11-24 02:20:00|295.42|292.62|295.68|292.88|295.68|292.88|295.03|292.23|0
1637720700000|2021-11-24 02:25:00|295.55|292.75|295.29|292.49|295.68|292.88|294.89|292.09|0
1637721000000|2021-11-24 02:30:00|295.42|292.62|294.89|292.09|295.42|292.62|294.76|291.96|0
1637721300000|2021-11-24 02:35:00|295.02|292.22|294.96|292.16|295.15|292.35|294.76|291.96|0
1637721600000|2021-11-24 02:40:00|294.89|292.09|295.15|292.35|295.41|292.61|294.76|291.96|0
1637721900000|2021-11-24 02:45:00|295.22|292.42|295.28|292.48|295.28|292.48|295.02|292.22|0
1637722200000|2021-11-24 02:50:00|295.15|292.35|295.01|292.21|295.28|292.48|294.75|291.95|0
1637722500000|2021-11-24 02:55:00|295.14|292.34|295.14|292.34|295.41|292.61|295.01|292.21|0
1637722800000|2021-11-24 03:00:00|295.08|292.28|297.25|294.45|297.25|294.45|294.88|292.08|0
1637723100000|2021-11-24 03:05:00|297.51|294.71|297.11|294.31|297.77|294.97|296.85|294.05|0
1637723400000|2021-11-24 03:10:00|297.24|294.44|296.85|294.05|297.38|294.58|296.72|293.92|0
1637723700000|2021-11-24 03:15:00|296.72|293.92|296.58|293.78|296.85|294.05|296.32|293.52|0
1637724000000|2021-11-24 03:20:00|296.52|293.72|296.05|293.25|296.58|293.78|295.79|292.99|0
1637724300000|2021-11-24 03:25:00|296.18|293.38|295.39|292.59|296.18|293.38|295.26|292.46|0
1637724600000|2021-11-24 03:30:00|295.52|292.72|295.79|292.99|295.79|292.99|295.39|292.59|0
1637724900000|2021-11-24 03:35:00|295.78|292.98|295.78|292.98|295.92|293.12|295.26|292.46|0
1637725200000|2021-11-24 03:40:00|295.91|293.11|296.18|293.38|296.18|293.38|295.78|292.98|0
1637725500000|2021-11-24 03:45:00|296.44|293.64|296.44|293.64|296.57|293.77|296.31|293.51|0
1637725800000|2021-11-24 03:50:00|296.57|293.77|296.17|293.37|296.57|293.77|295.91|293.11|0
1637726100000|2021-11-24 03:55:00|296.04|293.24|296.3|293.5|296.43|293.63|296.04|293.24|0
1637726400000|2021-11-24 04:00:00|296.43|293.63|297.22|294.42|297.22|294.42|296.3|293.5|0
1637726700000|2021-11-24 04:05:00|297.35|294.55|297.48|294.68|298.01|295.21|297.35|294.55|0
1637727000000|2021-11-24 04:10:00|297.35|294.55|298.94|296.14|298.94|296.14|297.35|294.55|0
1637727300000|2021-11-24 04:15:00|298.8|296|298.47|295.67|299.07|296.27|298.47|295.67|0
1637727600000|2021-11-24 04:20:00|298.54|295.74|298.8|296|299.07|296.27|298.4|295.6|0
1637727900000|2021-11-24 04:25:00|298.67|295.87|298.14|295.34|298.8|296|298.14|295.34|0
1637728200000|2021-11-24 04:30:00|298.27|295.47|298.27|295.47|298.53|295.73|298|295.2|0
1637728500000|2021-11-24 04:35:00|298.13|295.33|297.87|295.07|298.27|295.47|297.6|294.8|0
1637728800000|2021-11-24 04:40:00|297.94|295.14|297.87|295.07|297.94|295.14|297.6|294.8|0
1637729100000|2021-11-24 04:45:00|298|295.2|297.6|294.8|298.26|295.46|297.6|294.8|0
1637729400000|2021-11-24 04:50:00|297.47|294.67|297.6|294.8|297.73|294.93|297.33|294.53|0
1637729700000|2021-11-24 04:55:00|297.46|294.66|297.86|295.06|297.99|295.19|297.46|294.66|0
1637730000000|2021-11-24 05:00:00|297.99|295.19|297.06|294.26|297.99|295.19|296.93|294.13|0
1637730300000|2021-11-24 05:05:00|296.93|294.13|296.93|294.13|297.06|294.26|296.54|293.74|0
1637730600000|2021-11-24 05:10:00|296.87|294.07|296.14|293.34|297.19|294.39|296.14|293.34|0
1637730900000|2021-11-24 05:15:00|296.21|293.41|296.27|293.47|296.4|293.6|295.74|292.94|0
1637731200000|2021-11-24 05:20:00|296.2|293.4|296.27|293.47|296.4|293.6|295.94|293.14|0
1637731500000|2021-11-24 05:25:00|296.2|293.4|295.74|292.94|296.47|293.67|295.61|292.81|0
1637731800000|2021-11-24 05:30:00|295.61|292.81|294.16|291.36|295.61|292.81|293.84|291.04|0
1637732100000|2021-11-24 05:35:00|294.29|291.49|294.16|291.36|294.49|291.69|294.03|291.23|0
1637732400000|2021-11-24 05:40:00|294.03|291.23|293.63|290.83|294.29|291.49|293.63|290.83|0
1637732700000|2021-11-24 05:45:00|293.7|290.9|293.76|290.96|293.89|291.09|293.31|290.51|0
1637733000000|2021-11-24 05:50:00|293.89|291.09|292.97|290.17|294.02|291.22|292.84|290.04|0
1637733300000|2021-11-24 05:55:00|293.1|290.3|292.58|289.78|293.17|290.37|292.58|289.78|0
1637733600000|2021-11-24 06:00:00|292.71|289.91|291.79|288.99|292.97|290.17|291.66|288.86|0
1637733900000|2021-11-24 06:05:00|291.92|289.12|292.44|289.64|292.97|290.17|291.92|289.12|0
1637734200000|2021-11-24 06:10:00|292.51|289.71|292.18|289.38|292.57|289.77|292.05|289.25|0
1637734500000|2021-11-24 06:15:00|292.05|289.25|291.79|288.99|292.05|289.25|291.53|288.73|0
1637734800000|2021-11-24 06:20:00|291.6|288.8|291.66|288.86|291.79|288.99|291.53|288.73|0
1637735100000|2021-11-24 06:25:00|291.79|288.99|291.52|288.72|292.05|289.25|291.52|288.72|0
1637735400000|2021-11-24 06:30:00|291.39|288.59|291.39|288.59|291.78|288.98|291.26|288.46|0
1637735700000|2021-11-24 06:35:00|291.52|288.72|291|288.2|291.52|288.72|291|288.2|0
1637736000000|2021-11-24 06:40:00|291.13|288.33|290.87|288.07|291.26|288.46|290.48|287.68|0
1637736300000|2021-11-24 06:45:00|291|288.2|291.71|288.91|291.78|288.98|290.87|288.07|0
1637736600000|2021-11-24 06:50:00|291.65|288.85|291.51|288.71|291.78|288.98|291.25|288.45|0
1637736900000|2021-11-24 06:55:00|291.38|288.58|291.51|288.71|291.51|288.71|290.73|287.93|0
1637737200000|2021-11-24 07:00:00|291.12|288.32|290.99|288.19|291.51|288.71|290.6|287.8|0
1637737500000|2021-11-24 07:05:00|290.93|288.13|290.73|287.93|290.99|288.19|290.47|287.67|0
1637737800000|2021-11-24 07:10:00|290.6|287.8|291.76|288.96|291.9|289.1|290.6|287.8|0
1637738100000|2021-11-24 07:15:00|291.63|288.83|292.15|289.35|292.42|289.62|291.63|288.83|0
1637738400000|2021-11-24 07:20:00|292.28|289.48|292.67|289.87|292.94|290.14|292.15|289.35|0
1637738700000|2021-11-24 07:25:00|292.8|290|293.19|290.39|293.52|290.72|292.41|289.61|0
1637739000000|2021-11-24 07:30:00|293.06|290.26|294.5|291.7|294.63|291.83|293.06|290.26|0
1637739300000|2021-11-24 07:35:00|294.63|291.83|293.84|291.04|294.9|292.1|293.71|290.91|0
1637739600000|2021-11-24 07:40:00|293.71|290.91|293.32|290.52|293.97|291.17|293.32|290.52|0
1637739900000|2021-11-24 07:45:00|293.39|290.59|294.23|291.43|294.23|291.43|293.39|290.59|0
1637740200000|2021-11-24 07:50:00|293.84|291.04|293.84|291.04|294.1|291.3|293.32|290.52|0
1637740500000|2021-11-24 07:55:00|293.97|291.17|294.1|291.3|294.62|291.82|293.84|291.04|0
1637740800000|2021-11-24 08:00:00|294.36|291.56|294.32|291.52|295.76|292.96|293.58|290.78|0
1637741100000|2021-11-24 08:05:00|294.25|291.85|295.17|292.77|295.17|292.77|293.73|291.33|0
1637741400000|2021-11-24 08:10:00|295.3|292.9|295.43|293.03|295.82|293.42|294.64|292.24|0
1637741700000|2021-11-24 08:15:00|295.56|293.16|293.72|291.32|295.56|293.16|293.72|291.32|0
1637742000000|2021-11-24 08:20:00|293.85|291.45|293.33|290.93|294.77|292.37|293.06|290.66|0
1637742300000|2021-11-24 08:25:00|293.46|291.06|294.24|291.84|295.16|292.76|293.19|290.79|0
1637742600000|2021-11-24 08:30:00|294.31|291.91|293.78|291.38|295.36|292.96|293.32|290.92|0
1637742900000|2021-11-24 08:35:00|293.84|291.44|294.37|291.97|294.76|292.36|293.65|291.25|0
1637743200000|2021-11-24 08:40:00|294.3|291.9|293.45|291.05|294.3|291.9|293.45|291.05|0
1637743500000|2021-11-24 08:45:00|293.58|291.18|293.71|291.31|294.1|291.7|293.05|290.65|0
1637743800000|2021-11-24 08:50:00|293.78|291.38|294.36|291.96|294.75|292.35|293.58|291.18|0
1637744100000|2021-11-24 08:55:00|294.3|291.9|294.36|291.96|294.88|292.48|294.1|291.7|0
1637744400000|2021-11-24 09:00:00|294.49|292.09|296.2|293.8|296.33|293.93|294.23|291.83|0
1637744700000|2021-11-24 09:05:00|296.33|293.93|295.4|293|296.85|294.45|295.14|292.74|0
1637745000000|2021-11-24 09:10:00|295.27|292.87|295.67|293.27|295.93|293.53|294.75|292.35|0
1637745300000|2021-11-24 09:15:00|295.8|293.4|295.14|292.74|296.72|294.32|295.01|292.61|0
1637745600000|2021-11-24 09:20:00|294.74|292.34|293.69|291.29|294.74|292.34|293.69|291.29|0
1637745900000|2021-11-24 09:25:00|293.56|291.16|293.82|291.42|294.22|291.82|293.04|290.64|0
1637746200000|2021-11-24 09:30:00|293.95|291.55|294.61|292.21|294.87|292.47|293.95|291.55|0
1637746500000|2021-11-24 09:35:00|294.74|292.34|296.18|293.78|296.65|294.25|294.74|292.34|0
1637746800000|2021-11-24 09:40:00|296.44|294.04|297.37|294.97|297.76|295.36|295.92|293.52|0
1637747100000|2021-11-24 09:45:00|297.23|294.83|297.23|294.83|298.69|296.29|297.1|294.7|0
1637747400000|2021-11-24 09:50:00|297.36|294.96|301.07|298.67|301.34|298.94|297.36|294.96|0
1637747700000|2021-11-24 09:55:00|301.21|298.81|300.41|298.01|301.87|299.47|299.28|296.88|0
1637748000000|2021-11-24 10:00:00|300.27|297.87|298.68|296.28|301.34|298.94|298.48|296.08|0
1637748300000|2021-11-24 10:05:00|298.55|296.15|299.61|297.21|299.87|297.47|298.41|296.01|0
1637748600000|2021-11-24 10:10:00|300|297.6|298.41|296.01|300.14|297.74|298.28|295.88|0
1637748900000|2021-11-24 10:15:00|298.48|296.08|297.62|295.22|298.48|296.08|296.96|294.56|0
1637749200000|2021-11-24 10:20:00|297.35|294.95|298.01|295.61|298.54|296.14|297.22|294.82|0
1637749500000|2021-11-24 10:25:00|297.88|295.48|298.74|296.34|298.8|296.4|297.81|295.41|0
1637749800000|2021-11-24 10:30:00|298.8|296.4|298.34|295.94|299.46|297.06|298.14|295.74|0
1637750100000|2021-11-24 10:35:00|298.27|295.87|299.33|296.93|299.53|297.13|298|295.6|0
1637750400000|2021-11-24 10:40:00|299.46|297.06|298.93|296.53|299.93|297.53|298.66|296.26|0
1637750700000|2021-11-24 10:45:00|299.13|296.73|300.92|298.52|300.92|298.52|298.13|295.73|0
1637751000000|2021-11-24 10:50:00|301.18|298.78|300.92|298.52|301.79|299.39|300.52|298.12|0
1637751300000|2021-11-24 10:55:00|300.78|298.38|302.65|300.25|302.72|300.32|300.78|298.38|0
1637751600000|2021-11-24 11:00:00|302.51|300.11|302.78|300.38|303.18|300.78|302.11|299.71|0
1637751900000|2021-11-24 11:05:00|302.65|300.25|302.64|300.24|303.18|300.78|302.11|299.71|0
1637752200000|2021-11-24 11:10:00|302.71|300.31|302.51|300.11|303.18|300.78|302.11|299.71|0
1637752500000|2021-11-24 11:15:00|302.64|300.24|300.15|297.75|302.78|300.38|299.51|297.11|0
1637752800000|2021-11-24 11:20:00|300.09|297.69|300.28|297.88|300.82|298.42|298.9|296.5|0
1637753100000|2021-11-24 11:25:00|300.42|298.02|300.02|297.62|300.55|298.15|299.62|297.22|0
1637753400000|2021-11-24 11:30:00|299.88|297.48|299.42|297.02|300.41|298.01|299.09|296.69|0
1637753700000|2021-11-24 11:35:00|299.35|296.95|298.56|296.16|299.35|296.95|298.56|296.16|0
1637754000000|2021-11-24 11:40:00|298.42|296.02|296.57|294.17|298.42|296.02|296.57|294.17|0
1637754300000|2021-11-24 11:45:00|296.71|294.31|296.77|294.37|297.36|294.96|296.18|293.78|0
1637754600000|2021-11-24 11:50:00|296.7|294.3|298.15|295.75|298.15|295.75|296.44|294.04|0
1637754900000|2021-11-24 11:55:00|298.02|295.62|299.34|296.94|299.41|297.01|298.02|295.62|0
1637755200000|2021-11-24 12:00:00|298.94|296.54|298.94|296.54|299.47|297.07|297.49|295.09|0
1637755500000|2021-11-24 12:05:00|298.81|296.41|300.4|298|300.53|298.13|298.81|296.41|0
1637755800000|2021-11-24 12:10:00|300.53|298.13|300.4|298|300.66|298.26|299.47|297.07|0
1637756100000|2021-11-24 12:15:00|300.26|297.86|299.6|297.2|300.66|298.26|299.33|296.93|0
1637756400000|2021-11-24 12:20:00|299.73|297.33|301.06|298.66|301.19|298.79|299.73|297.33|0
1637756700000|2021-11-24 12:25:00|301.13|298.73|300.12|297.72|301.19|298.79|299.59|297.19|0
1637757000000|2021-11-24 12:30:00|300.26|297.86|300.25|297.85|301.32|298.92|300.12|297.72|0
1637757300000|2021-11-24 12:35:00|300.12|297.72|299.46|297.06|300.65|298.25|299.46|297.06|0
1637757600000|2021-11-24 12:40:00|299.59|297.19|300.05|297.65|300.65|298.25|298.93|296.53|0
1637757900000|2021-11-24 12:45:00|300.25|297.85|302.38|299.98|302.51|300.11|300.12|297.72|0
1637758200000|2021-11-24 12:50:00|301.91|299.51|301.04|298.64|302.38|299.98|300.91|298.51|0
1637758500000|2021-11-24 12:55:00|301.18|298.78|301.31|298.91|301.84|299.44|300.78|298.38|0
1637758800000|2021-11-24 13:00:00|301.17|298.77|301.04|298.64|301.44|299.04|300.51|298.11|0
1637759100000|2021-11-24 13:05:00|301.17|298.77|300.24|297.84|301.17|298.77|299.84|297.44|0
1637759400000|2021-11-24 13:10:00|300.11|297.71|300.24|297.84|300.71|298.31|299.97|297.57|0
1637759700000|2021-11-24 13:15:00|300.37|297.97|301.3|298.9|301.57|299.17|300.11|297.71|0
1637760000000|2021-11-24 13:20:00|301.43|299.03|300.5|298.1|301.57|299.17|300.23|297.83|0
1637760300000|2021-11-24 13:25:00|300.23|297.83|299.97|297.57|300.9|298.5|299.84|297.44|0
1637760600000|2021-11-24 13:30:00|300.1|297.7|298.11|295.71|300.7|298.3|297.71|295.31|0
1637760900000|2021-11-24 13:35:00|297.85|295.45|303.36|300.96|303.69|301.29|297.71|295.31|0
1637761200000|2021-11-24 13:40:00|303.43|301.03|301.95|299.55|303.83|301.43|301.82|299.42|0
1637761500000|2021-11-24 13:45:00|302.09|299.69|304.49|302.09|304.76|302.36|302.09|299.69|0
1637761800000|2021-11-24 13:50:00|304.63|302.23|306.24|303.84|306.78|304.38|304.63|302.23|0
1637762100000|2021-11-24 13:55:00|306.1|303.7|305.29|302.89|306.64|304.24|305.16|302.76|0
1637762400000|2021-11-24 14:00:00|305.43|303.03|304.22|301.82|305.43|303.03|303.95|301.55|0
1637762700000|2021-11-24 14:05:00|304.35|301.95|305.29|302.89|307.44|305.04|304.22|301.82|0
1637763000000|2021-11-24 14:10:00|305.22|302.82|305.69|303.29|306.9|304.5|304.75|302.35|0
1637763300000|2021-11-24 14:15:00|305.56|303.16|305.55|303.15|306.23|303.83|305.02|302.62|0
1637763600000|2021-11-24 14:20:00|305.42|303.02|304.88|302.48|306.23|303.83|304.61|302.21|0
1637763900000|2021-11-24 14:25:00|304.75|302.35|304.48|302.08|304.88|302.48|303.54|301.14|0
1637764200000|2021-11-24 14:30:00|305.01|302.61|305.55|303.15|308.51|306.11|304.01|301.61|0
1637764500000|2021-11-24 14:35:00|305.01|302.61|306.49|304.09|306.76|304.36|301.53|299.13|0
1637764800000|2021-11-24 14:40:00|306.89|304.49|307.43|305.03|308.64|306.24|306.08|303.68|0
1637765100000|2021-11-24 14:45:00|307.56|305.16|307.83|305.43|309.32|306.92|305.01|302.61|0
1637765400000|2021-11-24 14:50:00|308.1|305.7|309.73|307.33|310|307.6|304.41|302.01|0
1637765700000|2021-11-24 14:55:00|309.33|306.93|305.64|303.24|309.6|307.2|305.57|303.17|0
1637766000000|2021-11-24 15:00:00|306.44|304.04|301.44|299.04|308.38|305.98|300.38|297.98|0
1637766300000|2021-11-24 15:05:00|301.31|298.91|304.25|301.85|304.56|302.16|300.12|297.72|0
1637766600000|2021-11-24 15:10:00|303.98|301.58|304.38|301.98|307.32|304.92|302.92|300.52|0
1637766900000|2021-11-24 15:15:00|304.11|301.71|304.25|301.85|305.05|302.65|303.18|300.78|0
1637767200000|2021-11-24 15:20:00|303.98|301.58|301.72|299.32|304.91|302.51|300.92|298.52|0
1637767500000|2021-11-24 15:25:00|301.98|299.58|299.86|297.46|302.12|299.72|299.2|296.8|0
1637767800000|2021-11-24 15:30:00|299.6|297.2|301.32|298.92|301.71|299.31|299.34|296.94|0
1637768100000|2021-11-24 15:35:00|301.18|298.78|298.67|296.27|301.18|298.78|298.41|296.01|0
1637768400000|2021-11-24 15:40:00|298.94|296.54|301.84|299.44|302.11|299.71|298.41|296.01|0
1637768700000|2021-11-24 15:45:00|301.71|299.31|301.31|298.91|303.04|300.64|301.05|298.65|0
1637769000000|2021-11-24 15:50:00|301.18|298.78|299.59|297.19|301.18|298.78|298.93|296.53|0
1637769300000|2021-11-24 15:55:00|299.33|296.93|299.12|296.72|300.51|298.11|298.4|296|0
1637769600000|2021-11-24 16:00:00|299.25|296.85|300.57|298.17|301.63|299.23|298.46|296.06|0
1637769900000|2021-11-24 16:05:00|300.31|297.91|298.72|296.32|300.44|298.04|298.19|295.79|0
1637770200000|2021-11-24 16:10:00|298.59|296.19|296.75|294.35|298.59|296.19|296.36|293.96|0
1637770500000|2021-11-24 16:15:00|296.49|294.09|295.17|292.77|296.88|294.48|295.17|292.77|0
1637770800000|2021-11-24 16:20:00|295.31|292.91|293.87|291.47|295.31|292.91|293.87|291.47|0
1637771100000|2021-11-24 16:25:00|293.74|291.34|295.49|293.09|296.53|294.13|293.74|291.34|0
1637771400000|2021-11-24 16:30:00|295.1|292.7|297.05|294.65|297.05|294.65|293.8|291.4|0
1637771700000|2021-11-24 16:35:00|296.92|294.52|297.05|294.65|298.1|295.7|296.4|294|0
1637772000000|2021-11-24 16:40:00|297.31|294.91|296.33|293.93|297.96|295.56|296.33|293.93|0
1637772300000|2021-11-24 16:45:00|296.52|294.12|295.09|292.69|296.92|294.52|294.83|292.43|0
1637772600000|2021-11-24 16:50:00|294.96|292.56|295.74|293.34|296.13|293.73|294.7|292.3|0
1637772900000|2021-11-24 16:55:00|295.81|293.41|297.17|294.77|297.7|295.3|295.74|293.34|0
1637773200000|2021-11-24 17:00:00|297.04|294.64|296.91|294.51|298.09|295.69|296.78|294.38|0
1637773500000|2021-11-24 17:05:00|297.04|294.64|297.5|295.1|297.95|295.55|296.25|293.85|0
1637773800000|2021-11-24 17:10:00|297.56|295.16|295.34|292.94|297.56|295.16|295.21|292.81|0
1637774100000|2021-11-24 17:15:00|295.47|293.07|296.77|294.37|297.43|295.03|295.41|293.01|0
1637774400000|2021-11-24 17:20:00|296.9|294.5|297.82|295.42|298.86|296.46|296.77|294.37|0
1637774700000|2021-11-24 17:25:00|297.95|295.55|297.49|295.09|298.86|296.46|297.36|294.96|0
1637775000000|2021-11-24 17:30:00|297.62|295.22|296.7|294.3|297.75|295.35|296.44|294.04|0
1637775300000|2021-11-24 17:35:00|296.83|294.43|295.13|292.73|296.83|294.43|295|292.6|0
1637775600000|2021-11-24 17:40:00|295.26|292.86|295.26|292.86|296.04|293.64|294.87|292.47|0
1637775900000|2021-11-24 17:45:00|295.13|292.73|293.69|291.29|295.26|292.86|293.56|291.16|0
1637776200000|2021-11-24 17:50:00|293.56|291.16|293.43|291.03|294.47|292.07|293.17|290.77|0
1637776500000|2021-11-24 17:55:00|293.3|290.9|292.96|290.56|295.01|292.61|292.83|290.43|0
1637776800000|2021-11-24 18:00:00|292.83|290.43|293.48|291.08|293.61|291.21|291.54|289.14|0
1637777100000|2021-11-24 18:05:00|293.35|290.95|292.31|289.91|293.48|291.08|292.05|289.65|0
1637777400000|2021-11-24 18:10:00|292.18|289.78|292.18|289.78|292.44|290.04|291.73|289.33|0
1637777700000|2021-11-24 18:15:00|292.05|289.65|292.31|289.91|292.57|290.17|291.66|289.26|0
1637778000000|2021-11-24 18:20:00|292.37|289.97|291.4|289|292.57|290.17|291.27|288.87|0
1637778300000|2021-11-24 18:25:00|291.53|289.13|292.04|289.64|292.43|290.03|291.14|288.74|0
1637778600000|2021-11-24 18:30:00|291.65|289.25|292.17|289.77|292.43|290.03|291.4|289|0
1637778900000|2021-11-24 18:35:00|292.04|289.64|292.95|290.55|293.6|291.2|291.52|289.12|0
1637779200000|2021-11-24 18:40:00|292.82|290.42|292.81|290.41|293.34|290.94|292.04|289.64|0
1637779500000|2021-11-24 18:45:00|292.94|290.54|292.68|290.28|293.46|291.06|292.29|289.89|0
1637779800000|2021-11-24 18:50:00|292.62|290.22|293.07|290.67|293.2|290.8|292.42|290.02|0
1637780100000|2021-11-24 18:55:00|293.2|290.8|293.85|291.45|293.98|291.58|293.07|290.67|0
1637780400000|2021-11-24 19:00:00|293.92|291.52|294.11|291.71|295.54|293.14|290.86|288.46|0
1637780700000|2021-11-24 19:05:00|293.98|291.58|297.37|294.97|297.64|295.24|293.2|290.8|0
1637781000000|2021-11-24 19:10:00|297.24|294.84|296.99|294.59|299.87|297.47|295.6|293.2|0
1637781300000|2021-11-24 19:15:00|296.86|294.46|294.24|291.84|297.25|294.85|293.84|291.44|0
1637781600000|2021-11-24 19:20:00|294.11|291.71|294.36|291.96|295.41|293.01|293.97|291.57|0
1637781900000|2021-11-24 19:25:00|294.23|291.83|296.46|294.06|296.85|294.45|293.97|291.57|0
1637782200000|2021-11-24 19:30:00|296.19|293.79|295.41|293.01|296.19|293.79|294.23|291.83|0
1637782500000|2021-11-24 19:35:00|295.54|293.14|295.4|293|295.93|293.53|295.01|292.61|0
1637782800000|2021-11-24 19:40:00|295.27|292.87|293.05|290.65|296.19|293.79|292.92|290.52|0
1637783100000|2021-11-24 19:45:00|292.92|290.52|294|291.6|294.74|292.34|291.88|289.48|0
1637783400000|2021-11-24 19:50:00|293.74|291.34|292.83|290.43|293.74|291.34|292.18|289.78|0
1637783700000|2021-11-24 19:55:00|292.7|290.3|293.21|290.81|293.34|290.94|292.18|289.78|0
1637784000000|2021-11-24 20:00:00|292.95|290.55|293.21|290.81|294.38|291.98|292.69|290.29|0
1637784300000|2021-11-24 20:05:00|293.08|290.68|290.36|287.96|293.34|290.94|290.23|287.83|0
1637784600000|2021-11-24 20:10:00|290.49|288.09|289.97|287.57|291.26|288.86|289.97|287.57|0
1637784900000|2021-11-24 20:15:00|289.84|287.44|289.58|287.18|290.62|288.22|289.33|286.93|0
1637785200000|2021-11-24 20:20:00|289.71|287.31|290.22|287.82|290.22|287.82|288.94|286.54|0
1637785500000|2021-11-24 20:25:00|290.1|287.7|289.45|287.05|290.1|287.7|289.06|286.66|0
1637785800000|2021-11-24 20:30:00|289.32|286.92|290.32|287.92|292.62|290.22|289.19|286.79|0
1637786100000|2021-11-24 20:35:00|290.45|288.05|288.77|286.37|290.45|288.05|288.26|285.86|0
1637786400000|2021-11-24 20:40:00|288.9|286.5|289.8|287.4|290.58|288.18|288.77|286.37|0
1637786700000|2021-11-24 20:45:00|289.93|287.53|290.57|288.17|291.35|288.95|289.8|287.4|0
1637787000000|2021-11-24 20:50:00|290.06|287.66|288.12|285.72|290.7|288.3|287.86|285.46|0
1637787300000|2021-11-24 20:55:00|288.76|286.36|288.63|286.23|289.54|287.14|287.86|285.46|0
1637787600000|2021-11-24 21:00:00|288.25|285.85|287.99|285.59|289.41|287.01|287.99|285.59|0
1637787900000|2021-11-24 21:05:00|288.12|285.72|288.63|286.23|288.76|286.36|287.73|285.33|0
1637788200000|2021-11-24 21:10:00|288.37|285.97|287.98|285.58|288.63|286.23|287.73|285.33|0
1637788500000|2021-11-24 21:15:00|288.18|285.38|288.7|285.9|288.83|286.03|288.18|285.38|0
1637788800000|2021-11-24 21:20:00|288.83|286.03|288.31|285.51|288.83|286.03|288.31|285.51|0
1637789100000|2021-11-24 21:25:00|288.18|285.38|288.05|285.25|288.57|285.77|288.05|285.25|0
1637789400000|2021-11-24 21:30:00|287.92|285.12|287.79|284.99|287.92|285.12|287.53|284.73|0
1637789700000|2021-11-24 21:35:00|287.66|284.86|287.53|284.73|287.73|284.93|287.53|284.73|0
1637790000000|2021-11-24 21:40:00|287.47|284.67|287.4|284.6|287.53|284.73|287.02|284.22|0
1637790300000|2021-11-24 21:45:00|287.53|284.73|287.66|284.86|287.78|284.98|287.4|284.6|0
1637790600000|2021-11-24 21:50:00|287.53|284.73|287.4|284.6|287.66|284.86|287.27|284.47|0
1637790900000|2021-11-24 21:55:00|287.52|284.72|287.85|285.05|287.85|285.05|287.46|284.66|0
1637791200000|2021-11-24 22:00:00|287.97|285.17|287.88|285.08|288.05|285.25|287.88|285.08|0
1637712000000|2021-11-24 00:00:00|295.48|292.68|293.51|290.71|295.48|292.68|293.25|290.45|0
1637712300000|2021-11-24 00:05:00|293.38|290.58|293.51|290.71|293.64|290.84|292.86|290.06|0
1637712600000|2021-11-24 00:10:00|293.38|290.58|293.25|290.45|293.38|290.58|292.86|290.06|0
1637712900000|2021-11-24 00:15:00|293.12|290.32|293.64|290.84|293.64|290.84|292.85|290.05|0
1637713200000|2021-11-24 00:20:00|293.77|290.97|294.16|291.36|294.16|291.36|293.51|290.71|0
1637713500000|2021-11-24 00:25:00|294.03|291.23|293.63|290.83|294.29|291.49|293.63|290.83|0
1637713800000|2021-11-24 00:30:00|293.76|290.96|294.42|291.62|294.55|291.75|293.63|290.83|0
1637714100000|2021-11-24 00:35:00|294.55|291.75|294.68|291.88|294.81|292.01|294.28|291.48|0
1637714400000|2021-11-24 00:40:00|294.55|291.75|294.81|292.01|294.81|292.01|294.02|291.22|0
1637714700000|2021-11-24 00:45:00|294.67|291.87|294.8|292|294.94|292.14|294.54|291.74|0
1637715000000|2021-11-24 00:50:00|294.93|292.13|293.75|290.95|295.07|292.27|293.75|290.95|0
1637715300000|2021-11-24 00:55:00|293.62|290.82|294.14|291.34|294.14|291.34|293.62|290.82|0
1637715600000|2021-11-24 01:00:00|294.01|291.21|293.88|291.08|294.14|291.34|292.84|290.04|0
1637715900000|2021-11-24 01:05:00|294.01|291.21|294.01|291.21|294.01|291.21|293.62|290.82|0
1637716200000|2021-11-24 01:10:00|294.14|291.34|294.14|291.34|294.14|291.34|293.88|291.08|0
1637716500000|2021-11-24 01:15:00|294.01|291.21|293.03|290.23|294.01|291.21|292.83|290.03|0
1637716800000|2021-11-24 01:20:00|292.96|290.16|293.22|290.42|293.35|290.55|292.7|289.9|0
1637717100000|2021-11-24 01:25:00|292.96|290.16|292.95|290.15|293.48|290.68|292.82|290.02|0
1637717400000|2021-11-24 01:30:00|293.08|290.28|292.56|289.76|293.08|290.28|292.56|289.76|0
1637717700000|2021-11-24 01:35:00|292.69|289.89|292.95|290.15|293.21|290.41|292.3|289.5|0
1637718000000|2021-11-24 01:40:00|293.08|290.28|293.08|290.28|293.34|290.54|292.95|290.15|0
1637718300000|2021-11-24 01:45:00|292.95|290.15|292.95|290.15|293.08|290.28|292.69|289.89|0
1637718600000|2021-11-24 01:50:00|292.81|290.01|292.55|289.75|292.81|290.01|292.55|289.75|0
1637718900000|2021-11-24 01:55:00|292.68|289.88|292.94|290.14|293.2|290.4|292.55|289.75|0
1637719200000|2021-11-24 02:00:00|293.07|290.27|294.9|292.1|295.17|292.37|293.07|290.27|0
1637719500000|2021-11-24 02:05:00|295.03|292.23|295.1|292.3|295.3|292.5|294.38|291.58|0
1637719800000|2021-11-24 02:10:00|295.16|292.36|295.56|292.76|295.62|292.82|294.77|291.97|0
1637720100000|2021-11-24 02:15:00|295.42|292.62|295.29|292.49|295.56|292.76|295.16|292.36|0
1637720400000|2021-11-24 02:20:00|295.42|292.62|295.68|292.88|295.68|292.88|295.03|292.23|0
1637720700000|2021-11-24 02:25:00|295.55|292.75|295.29|292.49|295.68|292.88|294.89|292.09|0
1637721000000|2021-11-24 02:30:00|295.42|292.62|294.89|292.09|295.42|292.62|294.76|291.96|0
1637721300000|2021-11-24 02:35:00|295.02|292.22|294.96|292.16|295.15|292.35|294.76|291.96|0
1637721600000|2021-11-24 02:40:00|294.89|292.09|295.15|292.35|295.41|292.61|294.76|291.96|0
1637721900000|2021-11-24 02:45:00|295.22|292.42|295.28|292.48|295.28|292.48|295.02|292.22|0
1637722200000|2021-11-24 02:50:00|295.15|292.35|295.01|292.21|295.28|292.48|294.75|291.95|0
1637722500000|2021-11-24 02:55:00|295.14|292.34|295.14|292.34|295.41|292.61|295.01|292.21|0
1637722800000|2021-11-24 03:00:00|295.08|292.28|297.25|294.45|297.25|294.45|294.88|292.08|0
1637723100000|2021-11-24 03:05:00|297.51|294.71|297.11|294.31|297.77|294.97|296.85|294.05|0
1637723400000|2021-11-24 03:10:00|297.24|294.44|296.85|294.05|297.38|294.58|296.72|293.92|0
1637723700000|2021-11-24 03:15:00|296.72|293.92|296.58|293.78|296.85|294.05|296.32|293.52|0
1637724000000|2021-11-24 03:20:00|296.52|293.72|296.05|293.25|296.58|293.78|295.79|292.99|0
1637724300000|2021-11-24 03:25:00|296.18|293.38|295.39|292.59|296.18|293.38|295.26|292.46|0
1637724600000|2021-11-24 03:30:00|295.52|292.72|295.79|292.99|295.79|292.99|295.39|292.59|0
1637724900000|2021-11-24 03:35:00|295.78|292.98|295.78|292.98|295.92|293.12|295.26|292.46|0
1637725200000|2021-11-24 03:40:00|295.91|293.11|296.18|293.38|296.18|293.38|295.78|292.98|0
1637725500000|2021-11-24 03:45:00|296.44|293.64|296.44|293.64|296.57|293.77|296.31|293.51|0
1637725800000|2021-11-24 03:50:00|296.57|293.77|296.17|293.37|296.57|293.77|295.91|293.11|0
1637726100000|2021-11-24 03:55:00|296.04|293.24|296.3|293.5|296.43|293.63|296.04|293.24|0
1637726400000|2021-11-24 04:00:00|296.43|293.63|297.22|294.42|297.22|294.42|296.3|293.5|0
1637726700000|2021-11-24 04:05:00|297.35|294.55|297.48|294.68|298.01|295.21|297.35|294.55|0
1637727000000|2021-11-24 04:10:00|297.35|294.55|298.94|296.14|298.94|296.14|297.35|294.55|0
1637727300000|2021-11-24 04:15:00|298.8|296|298.47|295.67|299.07|296.27|298.47|295.67|0
1637727600000|2021-11-24 04:20:00|298.54|295.74|298.8|296|299.07|296.27|298.4|295.6|0
1637727900000|2021-11-24 04:25:00|298.67|295.87|298.14|295.34|298.8|296|298.14|295.34|0
1637728200000|2021-11-24 04:30:00|298.27|295.47|298.27|295.47|298.53|295.73|298|295.2|0
1637728500000|2021-11-24 04:35:00|298.13|295.33|297.87|295.07|298.27|295.47|297.6|294.8|0
1637728800000|2021-11-24 04:40:00|297.94|295.14|297.87|295.07|297.94|295.14|297.6|294.8|0
1637729100000|2021-11-24 04:45:00|298|295.2|297.6|294.8|298.26|295.46|297.6|294.8|0
1637729400000|2021-11-24 04:50:00|297.47|294.67|297.6|294.8|297.73|294.93|297.33|294.53|0
1637729700000|2021-11-24 04:55:00|297.46|294.66|297.86|295.06|297.99|295.19|297.46|294.66|0
1637730000000|2021-11-24 05:00:00|297.99|295.19|297.06|294.26|297.99|295.19|296.93|294.13|0
1637730300000|2021-11-24 05:05:00|296.93|294.13|296.93|294.13|297.06|294.26|296.54|293.74|0
1637730600000|2021-11-24 05:10:00|296.87|294.07|296.14|293.34|297.19|294.39|296.14|293.34|0
1637730900000|2021-11-24 05:15:00|296.21|293.41|296.27|293.47|296.4|293.6|295.74|292.94|0
1637731200000|2021-11-24 05:20:00|296.2|293.4|296.27|293.47|296.4|293.6|295.94|293.14|0
1637731500000|2021-11-24 05:25:00|296.2|293.4|295.74|292.94|296.47|293.67|295.61|292.81|0
1637731800000|2021-11-24 05:30:00|295.61|292.81|294.16|291.36|295.61|292.81|293.84|291.04|0
1637732100000|2021-11-24 05:35:00|294.29|291.49|294.16|291.36|294.49|291.69|294.03|291.23|0
1637732400000|2021-11-24 05:40:00|294.03|291.23|293.63|290.83|294.29|291.49|293.63|290.83|0
1637732700000|2021-11-24 05:45:00|293.7|290.9|293.76|290.96|293.89|291.09|293.31|290.51|0
1637733000000|2021-11-24 05:50:00|293.89|291.09|292.97|290.17|294.02|291.22|292.84|290.04|0
1637733300000|2021-11-24 05:55:00|293.1|290.3|292.58|289.78|293.17|290.37|292.58|289.78|0
1637733600000|2021-11-24 06:00:00|292.71|289.91|291.79|288.99|292.97|290.17|291.66|288.86|0
1637733900000|2021-11-24 06:05:00|291.92|289.12|292.44|289.64|292.97|290.17|291.92|289.12|0
1637734200000|2021-11-24 06:10:00|292.51|289.71|292.18|289.38|292.57|289.77|292.05|289.25|0
1637734500000|2021-11-24 06:15:00|292.05|289.25|291.79|288.99|292.05|289.25|291.53|288.73|0
1637734800000|2021-11-24 06:20:00|291.6|288.8|291.66|288.86|291.79|288.99|291.53|288.73|0
1637735100000|2021-11-24 06:25:00|291.79|288.99|291.52|288.72|292.05|289.25|291.52|288.72|0
1637735400000|2021-11-24 06:30:00|291.39|288.59|291.39|288.59|291.78|288.98|291.26|288.46|0
1637735700000|2021-11-24 06:35:00|291.52|288.72|291|288.2|291.52|288.72|291|288.2|0
1637736000000|2021-11-24 06:40:00|291.13|288.33|290.87|288.07|291.26|288.46|290.48|287.68|0
1637736300000|2021-11-24 06:45:00|291|288.2|291.71|288.91|291.78|288.98|290.87|288.07|0
1637736600000|2021-11-24 06:50:00|291.65|288.85|291.51|288.71|291.78|288.98|291.25|288.45|0
1637736900000|2021-11-24 06:55:00|291.38|288.58|291.51|288.71|291.51|288.71|290.73|287.93|0
1637737200000|2021-11-24 07:00:00|291.12|288.32|290.99|288.19|291.51|288.71|290.6|287.8|0
1637737500000|2021-11-24 07:05:00|290.93|288.13|290.73|287.93|290.99|288.19|290.47|287.67|0
1637737800000|2021-11-24 07:10:00|290.6|287.8|291.76|288.96|291.9|289.1|290.6|287.8|0
1637738100000|2021-11-24 07:15:00|291.63|288.83|292.15|289.35|292.42|289.62|291.63|288.83|0
1637738400000|2021-11-24 07:20:00|292.28|289.48|292.67|289.87|292.94|290.14|292.15|289.35|0
1637738700000|2021-11-24 07:25:00|292.8|290|293.19|290.39|293.52|290.72|292.41|289.61|0
1637739000000|2021-11-24 07:30:00|293.06|290.26|294.5|291.7|294.63|291.83|293.06|290.26|0
1637739300000|2021-11-24 07:35:00|294.63|291.83|293.84|291.04|294.9|292.1|293.71|290.91|0
1637739600000|2021-11-24 07:40:00|293.71|290.91|293.32|290.52|293.97|291.17|293.32|290.52|0
1637739900000|2021-11-24 07:45:00|293.39|290.59|294.23|291.43|294.23|291.43|293.39|290.59|0
1637740200000|2021-11-24 07:50:00|293.84|291.04|293.84|291.04|294.1|291.3|293.32|290.52|0
1637740500000|2021-11-24 07:55:00|293.97|291.17|294.1|291.3|294.62|291.82|293.84|291.04|0
1637740800000|2021-11-24 08:00:00|294.36|291.56|294.32|291.52|295.76|292.96|293.58|290.78|0
1637741100000|2021-11-24 08:05:00|294.25|291.85|295.17|292.77|295.17|292.77|293.73|291.33|0
1637741400000|2021-11-24 08:10:00|295.3|292.9|295.43|293.03|295.82|293.42|294.64|292.24|0
1637741700000|2021-11-24 08:15:00|295.56|293.16|293.72|291.32|295.56|293.16|293.72|291.32|0
1637742000000|2021-11-24 08:20:00|293.85|291.45|293.33|290.93|294.77|292.37|293.06|290.66|0
1637742300000|2021-11-24 08:25:00|293.46|291.06|294.24|291.84|295.16|292.76|293.19|290.79|0
1637742600000|2021-11-24 08:30:00|294.31|291.91|293.78|291.38|295.36|292.96|293.32|290.92|0
1637742900000|2021-11-24 08:35:00|293.84|291.44|294.37|291.97|294.76|292.36|293.65|291.25|0
1637743200000|2021-11-24 08:40:00|294.3|291.9|293.45|291.05|294.3|291.9|293.45|291.05|0
1637743500000|2021-11-24 08:45:00|293.58|291.18|293.71|291.31|294.1|291.7|293.05|290.65|0
1637743800000|2021-11-24 08:50:00|293.78|291.38|294.36|291.96|294.75|292.35|293.58|291.18|0
1637744100000|2021-11-24 08:55:00|294.3|291.9|294.36|291.96|294.88|292.48|294.1|291.7|0
1637744400000|2021-11-24 09:00:00|294.49|292.09|296.2|293.8|296.33|293.93|294.23|291.83|0
1637744700000|2021-11-24 09:05:00|296.33|293.93|295.4|293|296.85|294.45|295.14|292.74|0
1637745000000|2021-11-24 09:10:00|295.27|292.87|295.67|293.27|295.93|293.53|294.75|292.35|0
1637745300000|2021-11-24 09:15:00|295.8|293.4|295.14|292.74|296.72|294.32|295.01|292.61|0
1637745600000|2021-11-24 09:20:00|294.74|292.34|293.69|291.29|294.74|292.34|293.69|291.29|0
1637745900000|2021-11-24 09:25:00|293.56|291.16|293.82|291.42|294.22|291.82|293.04|290.64|0
1637746200000|2021-11-24 09:30:00|293.95|291.55|294.61|292.21|294.87|292.47|293.95|291.55|0
1637746500000|2021-11-24 09:35:00|294.74|292.34|296.18|293.78|296.65|294.25|294.74|292.34|0
1637746800000|2021-11-24 09:40:00|296.44|294.04|297.37|294.97|297.76|295.36|295.92|293.52|0
1637747100000|2021-11-24 09:45:00|297.23|294.83|297.23|294.83|298.69|296.29|297.1|294.7|0
1637747400000|2021-11-24 09:50:00|297.36|294.96|301.07|298.67|301.34|298.94|297.36|294.96|0
1637747700000|2021-11-24 09:55:00|301.21|298.81|300.41|298.01|301.87|299.47|299.28|296.88|0
1637748000000|2021-11-24 10:00:00|300.27|297.87|298.68|296.28|301.34|298.94|298.48|296.08|0
1637748300000|2021-11-24 10:05:00|298.55|296.15|299.61|297.21|299.87|297.47|298.41|296.01|0
1637748600000|2021-11-24 10:10:00|300|297.6|298.41|296.01|300.14|297.74|298.28|295.88|0
1637748900000|2021-11-24 10:15:00|298.48|296.08|297.62|295.22|298.48|296.08|296.96|294.56|0
1637749200000|2021-11-24 10:20:00|297.35|294.95|298.01|295.61|298.54|296.14|297.22|294.82|0
1637749500000|2021-11-24 10:25:00|297.88|295.48|298.74|296.34|298.8|296.4|297.81|295.41|0
1637749800000|2021-11-24 10:30:00|298.8|296.4|298.34|295.94|299.46|297.06|298.14|295.74|0
1637750100000|2021-11-24 10:35:00|298.27|295.87|299.33|296.93|299.53|297.13|298|295.6|0
1637750400000|2021-11-24 10:40:00|299.46|297.06|298.93|296.53|299.93|297.53|298.66|296.26|0
1637750700000|2021-11-24 10:45:00|299.13|296.73|300.92|298.52|300.92|298.52|298.13|295.73|0
1637751000000|2021-11-24 10:50:00|301.18|298.78|300.92|298.52|301.79|299.39|300.52|298.12|0
1637751300000|2021-11-24 10:55:00|300.78|298.38|302.65|300.25|302.72|300.32|300.78|298.38|0
1637751600000|2021-11-24 11:00:00|302.51|300.11|302.78|300.38|303.18|300.78|302.11|299.71|0
1637751900000|2021-11-24 11:05:00|302.65|300.25|302.64|300.24|303.18|300.78|302.11|299.71|0
1637752200000|2021-11-24 11:10:00|302.71|300.31|302.51|300.11|303.18|300.78|302.11|299.71|0
1637752500000|2021-11-24 11:15:00|302.64|300.24|300.15|297.75|302.78|300.38|299.51|297.11|0
1637752800000|2021-11-24 11:20:00|300.09|297.69|300.28|297.88|300.82|298.42|298.9|296.5|0
1637753100000|2021-11-24 11:25:00|300.42|298.02|300.02|297.62|300.55|298.15|299.62|297.22|0
1637753400000|2021-11-24 11:30:00|299.88|297.48|299.42|297.02|300.41|298.01|299.09|296.69|0
1637753700000|2021-11-24 11:35:00|299.35|296.95|298.56|296.16|299.35|296.95|298.56|296.16|0
1637754000000|2021-11-24 11:40:00|298.42|296.02|296.57|294.17|298.42|296.02|296.57|294.17|0
1637754300000|2021-11-24 11:45:00|296.71|294.31|296.77|294.37|297.36|294.96|296.18|293.78|0
1637754600000|2021-11-24 11:50:00|296.7|294.3|298.15|295.75|298.15|295.75|296.44|294.04|0
1637754900000|2021-11-24 11:55:00|298.02|295.62|299.34|296.94|299.41|297.01|298.02|295.62|0
1637755200000|2021-11-24 12:00:00|298.94|296.54|298.94|296.54|299.47|297.07|297.49|295.09|0
1637755500000|2021-11-24 12:05:00|298.81|296.41|300.4|298|300.53|298.13|298.81|296.41|0
1637755800000|2021-11-24 12:10:00|300.53|298.13|300.4|298|300.66|298.26|299.47|297.07|0
1637756100000|2021-11-24 12:15:00|300.26|297.86|299.6|297.2|300.66|298.26|299.33|296.93|0
1637756400000|2021-11-24 12:20:00|299.73|297.33|301.06|298.66|301.19|298.79|299.73|297.33|0
1637756700000|2021-11-24 12:25:00|301.13|298.73|300.12|297.72|301.19|298.79|299.59|297.19|0
1637757000000|2021-11-24 12:30:00|300.26|297.86|300.25|297.85|301.32|298.92|300.12|297.72|0
1637757300000|2021-11-24 12:35:00|300.12|297.72|299.46|297.06|300.65|298.25|299.46|297.06|0
1637757600000|2021-11-24 12:40:00|299.59|297.19|300.05|297.65|300.65|298.25|298.93|296.53|0
1637757900000|2021-11-24 12:45:00|300.25|297.85|302.38|299.98|302.51|300.11|300.12|297.72|0
1637758200000|2021-11-24 12:50:00|301.91|299.51|301.04|298.64|302.38|299.98|300.91|298.51|0
1637758500000|2021-11-24 12:55:00|301.18|298.78|301.31|298.91|301.84|299.44|300.78|298.38|0
1637758800000|2021-11-24 13:00:00|301.17|298.77|301.04|298.64|301.44|299.04|300.51|298.11|0
1637759100000|2021-11-24 13:05:00|301.17|298.77|300.24|297.84|301.17|298.77|299.84|297.44|0
1637759400000|2021-11-24 13:10:00|300.11|297.71|300.24|297.84|300.71|298.31|299.97|297.57|0
1637759700000|2021-11-24 13:15:00|300.37|297.97|301.3|298.9|301.57|299.17|300.11|297.71|0
1637760000000|2021-11-24 13:20:00|301.43|299.03|300.5|298.1|301.57|299.17|300.23|297.83|0
1637760300000|2021-11-24 13:25:00|300.23|297.83|299.97|297.57|300.9|298.5|299.84|297.44|0
1637760600000|2021-11-24 13:30:00|300.1|297.7|298.11|295.71|300.7|298.3|297.71|295.31|0
1637760900000|2021-11-24 13:35:00|297.85|295.45|303.36|300.96|303.69|301.29|297.71|295.31|0
1637761200000|2021-11-24 13:40:00|303.43|301.03|301.95|299.55|303.83|301.43|301.82|299.42|0
1637761500000|2021-11-24 13:45:00|302.09|299.69|304.49|302.09|304.76|302.36|302.09|299.69|0
1637761800000|2021-11-24 13:50:00|304.63|302.23|306.24|303.84|306.78|304.38|304.63|302.23|0
1637762100000|2021-11-24 13:55:00|306.1|303.7|305.29|302.89|306.64|304.24|305.16|302.76|0
1637762400000|2021-11-24 14:00:00|305.43|303.03|304.22|301.82|305.43|303.03|303.95|301.55|0
1637762700000|2021-11-24 14:05:00|304.35|301.95|305.29|302.89|307.44|305.04|304.22|301.82|0
1637763000000|2021-11-24 14:10:00|305.22|302.82|305.69|303.29|306.9|304.5|304.75|302.35|0
1637763300000|2021-11-24 14:15:00|305.56|303.16|305.55|303.15|306.23|303.83|305.02|302.62|0
1637763600000|2021-11-24 14:20:00|305.42|303.02|304.88|302.48|306.23|303.83|304.61|302.21|0
1637763900000|2021-11-24 14:25:00|304.75|302.35|304.48|302.08|304.88|302.48|303.54|301.14|0
1637764200000|2021-11-24 14:30:00|305.01|302.61|305.55|303.15|308.51|306.11|304.01|301.61|0
1637764500000|2021-11-24 14:35:00|305.01|302.61|306.49|304.09|306.76|304.36|301.53|299.13|0
1637764800000|2021-11-24 14:40:00|306.89|304.49|307.43|305.03|308.64|306.24|306.08|303.68|0
1637765100000|2021-11-24 14:45:00|307.56|305.16|307.83|305.43|309.32|306.92|305.01|302.61|0
1637765400000|2021-11-24 14:50:00|308.1|305.7|309.73|307.33|310|307.6|304.41|302.01|0
1637765700000|2021-11-24 14:55:00|309.33|306.93|305.64|303.24|309.6|307.2|305.57|303.17|0
1637766000000|2021-11-24 15:00:00|306.44|304.04|301.44|299.04|308.38|305.98|300.38|297.98|0
1637766300000|2021-11-24 15:05:00|301.31|298.91|304.25|301.85|304.56|302.16|300.12|297.72|0
1637766600000|2021-11-24 15:10:00|303.98|301.58|304.38|301.98|307.32|304.92|302.92|300.52|0
1637766900000|2021-11-24 15:15:00|304.11|301.71|304.25|301.85|305.05|302.65|303.18|300.78|0
1637767200000|2021-11-24 15:20:00|303.98|301.58|301.72|299.32|304.91|302.51|300.92|298.52|0
1637767500000|2021-11-24 15:25:00|301.98|299.58|299.86|297.46|302.12|299.72|299.2|296.8|0
1637767800000|2021-11-24 15:30:00|299.6|297.2|301.32|298.92|301.71|299.31|299.34|296.94|0
1637768100000|2021-11-24 15:35:00|301.18|298.78|298.67|296.27|301.18|298.78|298.41|296.01|0
1637768400000|2021-11-24 15:40:00|298.94|296.54|301.84|299.44|302.11|299.71|298.41|296.01|0
1637768700000|2021-11-24 15:45:00|301.71|299.31|301.31|298.91|303.04|300.64|301.05|298.65|0
1637769000000|2021-11-24 15:50:00|301.18|298.78|299.59|297.19|301.18|298.78|298.93|296.53|0
1637769300000|2021-11-24 15:55:00|299.33|296.93|299.12|296.72|300.51|298.11|298.4|296|0
1637769600000|2021-11-24 16:00:00|299.25|296.85|300.57|298.17|301.63|299.23|298.46|296.06|0
1637769900000|2021-11-24 16:05:00|300.31|297.91|298.72|296.32|300.44|298.04|298.19|295.79|0
1637770200000|2021-11-24 16:10:00|298.59|296.19|296.75|294.35|298.59|296.19|296.36|293.96|0
1637770500000|2021-11-24 16:15:00|296.49|294.09|295.17|292.77|296.88|294.48|295.17|292.77|0
1637770800000|2021-11-24 16:20:00|295.31|292.91|293.87|291.47|295.31|292.91|293.87|291.47|0
1637771100000|2021-11-24 16:25:00|293.74|291.34|295.49|293.09|296.53|294.13|293.74|291.34|0
1637771400000|2021-11-24 16:30:00|295.1|292.7|297.05|294.65|297.05|294.65|293.8|291.4|0
1637771700000|2021-11-24 16:35:00|296.92|294.52|297.05|294.65|298.1|295.7|296.4|294|0
1637772000000|2021-11-24 16:40:00|297.31|294.91|296.33|293.93|297.96|295.56|296.33|293.93|0
1637772300000|2021-11-24 16:45:00|296.52|294.12|295.09|292.69|296.92|294.52|294.83|292.43|0
1637772600000|2021-11-24 16:50:00|294.96|292.56|295.74|293.34|296.13|293.73|294.7|292.3|0
1637772900000|2021-11-24 16:55:00|295.81|293.41|297.17|294.77|297.7|295.3|295.74|293.34|0
1637773200000|2021-11-24 17:00:00|297.04|294.64|296.91|294.51|298.09|295.69|296.78|294.38|0
1637773500000|2021-11-24 17:05:00|297.04|294.64|297.5|295.1|297.95|295.55|296.25|293.85|0
1637773800000|2021-11-24 17:10:00|297.56|295.16|295.34|292.94|297.56|295.16|295.21|292.81|0
1637774100000|2021-11-24 17:15:00|295.47|293.07|296.77|294.37|297.43|295.03|295.41|293.01|0
1637774400000|2021-11-24 17:20:00|296.9|294.5|297.82|295.42|298.86|296.46|296.77|294.37|0
1637774700000|2021-11-24 17:25:00|297.95|295.55|297.49|295.09|298.86|296.46|297.36|294.96|0
1637775000000|2021-11-24 17:30:00|297.62|295.22|296.7|294.3|297.75|295.35|296.44|294.04|0
1637775300000|2021-11-24 17:35:00|296.83|294.43|295.13|292.73|296.83|294.43|295|292.6|0
1637775600000|2021-11-24 17:40:00|295.26|292.86|295.26|292.86|296.04|293.64|294.87|292.47|0
1637775900000|2021-11-24 17:45:00|295.13|292.73|293.69|291.29|295.26|292.86|293.56|291.16|0
1637776200000|2021-11-24 17:50:00|293.56|291.16|293.43|291.03|294.47|292.07|293.17|290.77|0
1637776500000|2021-11-24 17:55:00|293.3|290.9|292.96|290.56|295.01|292.61|292.83|290.43|0
1637776800000|2021-11-24 18:00:00|292.83|290.43|293.48|291.08|293.61|291.21|291.54|289.14|0
1637777100000|2021-11-24 18:05:00|293.35|290.95|292.31|289.91|293.48|291.08|292.05|289.65|0
1637777400000|2021-11-24 18:10:00|292.18|289.78|292.18|289.78|292.44|290.04|291.73|289.33|0
1637777700000|2021-11-24 18:15:00|292.05|289.65|292.31|289.91|292.57|290.17|291.66|289.26|0
1637778000000|2021-11-24 18:20:00|292.37|289.97|291.4|289|292.57|290.17|291.27|288.87|0
1637778300000|2021-11-24 18:25:00|291.53|289.13|292.04|289.64|292.43|290.03|291.14|288.74|0
1637778600000|2021-11-24 18:30:00|291.65|289.25|292.17|289.77|292.43|290.03|291.4|289|0
1637778900000|2021-11-24 18:35:00|292.04|289.64|292.95|290.55|293.6|291.2|291.52|289.12|0
1637779200000|2021-11-24 18:40:00|292.82|290.42|292.81|290.41|293.34|290.94|292.04|289.64|0
1637779500000|2021-11-24 18:45:00|292.94|290.54|292.68|290.28|293.46|291.06|292.29|289.89|0
1637779800000|2021-11-24 18:50:00|292.62|290.22|293.07|290.67|293.2|290.8|292.42|290.02|0
1637780100000|2021-11-24 18:55:00|293.2|290.8|293.85|291.45|293.98|291.58|293.07|290.67|0
1637780400000|2021-11-24 19:00:00|293.92|291.52|294.11|291.71|295.54|293.14|290.86|288.46|0
1637780700000|2021-11-24 19:05:00|293.98|291.58|297.37|294.97|297.64|295.24|293.2|290.8|0
1637781000000|2021-11-24 19:10:00|297.24|294.84|296.99|294.59|299.87|297.47|295.6|293.2|0
1637781300000|2021-11-24 19:15:00|296.86|294.46|294.24|291.84|297.25|294.85|293.84|291.44|0
1637781600000|2021-11-24 19:20:00|294.11|291.71|294.36|291.96|295.41|293.01|293.97|291.57|0
1637781900000|2021-11-24 19:25:00|294.23|291.83|296.46|294.06|296.85|294.45|293.97|291.57|0
1637782200000|2021-11-24 19:30:00|296.19|293.79|295.41|293.01|296.19|293.79|294.23|291.83|0
1637782500000|2021-11-24 19:35:00|295.54|293.14|295.4|293|295.93|293.53|295.01|292.61|0
1637782800000|2021-11-24 19:40:00|295.27|292.87|293.05|290.65|296.19|293.79|292.92|290.52|0
1637783100000|2021-11-24 19:45:00|292.92|290.52|294|291.6|294.74|292.34|291.88|289.48|0
1637783400000|2021-11-24 19:50:00|293.74|291.34|292.83|290.43|293.74|291.34|292.18|289.78|0
1637783700000|2021-11-24 19:55:00|292.7|290.3|293.21|290.81|293.34|290.94|292.18|289.78|0
1637784000000|2021-11-24 20:00:00|292.95|290.55|293.21|290.81|294.38|291.98|292.69|290.29|0
1637784300000|2021-11-24 20:05:00|293.08|290.68|290.36|287.96|293.34|290.94|290.23|287.83|0
1637784600000|2021-11-24 20:10:00|290.49|288.09|289.97|287.57|291.26|288.86|289.97|287.57|0
1637784900000|2021-11-24 20:15:00|289.84|287.44|289.58|287.18|290.62|288.22|289.33|286.93|0
1637785200000|2021-11-24 20:20:00|289.71|287.31|290.22|287.82|290.22|287.82|288.94|286.54|0
1637785500000|2021-11-24 20:25:00|290.1|287.7|289.45|287.05|290.1|287.7|289.06|286.66|0
1637785800000|2021-11-24 20:30:00|289.32|286.92|290.32|287.92|292.62|290.22|289.19|286.79|0
1637786100000|2021-11-24 20:35:00|290.45|288.05|288.77|286.37|290.45|288.05|288.26|285.86|0
1637786400000|2021-11-24 20:40:00|288.9|286.5|289.8|287.4|290.58|288.18|288.77|286.37|0
1637786700000|2021-11-24 20:45:00|289.93|287.53|290.57|288.17|291.35|288.95|289.8|287.4|0
1637787000000|2021-11-24 20:50:00|290.06|287.66|288.12|285.72|290.7|288.3|287.86|285.46|0
1637787300000|2021-11-24 20:55:00|288.76|286.36|288.63|286.23|289.54|287.14|287.86|285.46|0
1637787600000|2021-11-24 21:00:00|288.25|285.85|287.99|285.59|289.41|287.01|287.99|285.59|0
1637787900000|2021-11-24 21:05:00|288.12|285.72|288.63|286.23|288.76|286.36|287.73|285.33|0
1637788200000|2021-11-24 21:10:00|288.37|285.97|287.98|285.58|288.63|286.23|287.73|285.33|0
1637788500000|2021-11-24 21:15:00|288.18|285.38|288.7|285.9|288.83|286.03|288.18|285.38|0
1637788800000|2021-11-24 21:20:00|288.83|286.03|288.31|285.51|288.83|286.03|288.31|285.51|0
1637789100000|2021-11-24 21:25:00|288.18|285.38|288.05|285.25|288.57|285.77|288.05|285.25|0
1637789400000|2021-11-24 21:30:00|287.92|285.12|287.79|284.99|287.92|285.12|287.53|284.73|0
1637789700000|2021-11-24 21:35:00|287.66|284.86|287.53|284.73|287.73|284.93|287.53|284.73|0
1637790000000|2021-11-24 21:40:00|287.47|284.67|287.4|284.6|287.53|284.73|287.02|284.22|0
1637790300000|2021-11-24 21:45:00|287.53|284.73|287.66|284.86|287.78|284.98|287.4|284.6|0
1637790600000|2021-11-24 21:50:00|287.53|284.73|287.4|284.6|287.66|284.86|287.27|284.47|0
1637790900000|2021-11-24 21:55:00|287.52|284.72|287.85|285.05|287.85|285.05|287.46|284.66|0
1637791200000|2021-11-24 22:00:00|287.97|285.17|287.88|285.08|288.05|285.25|287.88|285.08|0
1637913600000|2021-11-26 08:00:00|339.4|335.76|342.22|338.58|342.22|338.58|337.86|334.22|0
1637913900000|2021-11-26 08:05:00|342.31|339.19|345.36|342.24|345.36|342.24|341.68|338.56|0
1637914200000|2021-11-26 08:10:00|345.07|341.95|340.54|337.42|345.22|342.1|340.54|337.42|0
1637914500000|2021-11-26 08:15:00|340.83|337.71|347.21|344.09|348.35|345.23|340.83|337.71|0
1637914800000|2021-11-26 08:20:00|347.06|343.94|347.56|344.44|351.5|348.38|345.21|342.09|0
1637915100000|2021-11-26 08:25:00|347.35|344.23|346.63|343.51|348.63|345.51|345.71|342.59|0
1637915400000|2021-11-26 08:30:00|346.7|343.58|349.61|346.49|349.75|346.63|341.44|338.32|0
1637915700000|2021-11-26 08:35:00|348.97|345.85|349.88|346.76|353.8|350.68|348.61|345.49|0
1637916000000|2021-11-26 08:40:00|350.03|346.91|346.21|343.09|350.03|346.91|346.07|342.95|0
1637916300000|2021-11-26 08:45:00|346.63|343.51|346.07|342.95|347.34|344.22|344.66|341.54|0
1637916600000|2021-11-26 08:50:00|345.93|342.81|343.54|340.42|346.91|343.79|342.98|339.86|0
1637916900000|2021-11-26 08:55:00|343.4|340.28|340.75|337.63|343.4|340.28|339.01|335.89|0
1637917200000|2021-11-26 09:00:00|340.61|337.49|346.48|343.36|347.61|344.49|340.19|337.07|0
1637917500000|2021-11-26 09:05:00|346.2|343.08|348.6|345.48|350.58|347.46|344.94|341.82|0
1637917800000|2021-11-26 09:10:00|348.46|345.34|341.64|338.52|349.16|346.04|341.43|338.31|0
1637918100000|2021-11-26 09:15:00|341.36|338.24|346.14|343.02|346.78|343.66|341.36|338.24|0
1637918400000|2021-11-26 09:20:00|345.65|342.53|345.15|342.03|345.72|342.6|342.48|339.36|0
1637918700000|2021-11-26 09:25:00|345.44|342.32|348.4|345.28|348.68|345.56|344.03|340.91|0
1637919000000|2021-11-26 09:30:00|348.97|345.85|348.68|345.56|349.53|346.41|346.56|343.44|0
1637919300000|2021-11-26 09:35:00|348.97|345.85|346.13|343.01|351.67|348.55|346.13|343.01|0
1637919600000|2021-11-26 09:40:00|345.99|342.87|346.41|343.29|347.48|344.36|345.14|342.02|0
1637919900000|2021-11-26 09:45:00|346.13|343.01|345.35|342.23|346.55|343.43|343.45|340.33|0
1637920200000|2021-11-26 09:50:00|345.42|342.3|346.83|343.71|348.25|345.13|344.22|341.1|0
1637920500000|2021-11-26 09:55:00|346.76|343.64|347.11|343.99|347.82|344.7|345.42|342.3|0
1637920800000|2021-11-26 10:00:00|346.97|343.85|342.88|339.76|347.47|344.35|342.6|339.48|0
1637921100000|2021-11-26 10:05:00|343.44|340.32|342.46|339.34|344.43|341.31|342.18|339.06|0
1637921400000|2021-11-26 10:10:00|342.18|339.06|335.66|332.54|342.25|339.13|334.4|331.28|0
1637921700000|2021-11-26 10:15:00|335.73|332.61|338.77|335.65|338.77|335.65|335.24|332.12|0
1637922000000|2021-11-26 10:20:00|338.48|335.36|336.78|333.66|339.19|336.07|335.52|332.4|0
1637922300000|2021-11-26 10:25:00|336.72|333.6|334.95|331.83|337.49|334.37|334.11|330.99|0
1637922600000|2021-11-26 10:30:00|334.67|331.55|338.19|335.07|338.62|335.5|334.53|331.41|0
1637922900000|2021-11-26 10:35:00|338.48|335.36|338.33|335.21|339.04|335.92|337.91|334.79|0
1637923200000|2021-11-26 10:40:00|338.62|335.5|339.04|335.92|340.74|337.62|338.55|335.43|0
1637923500000|2021-11-26 10:45:00|339.61|336.49|341.17|338.05|341.17|338.05|339.32|336.2|0
1637923800000|2021-11-26 10:50:00|341.45|338.33|339.89|336.77|343.59|340.47|339.6|336.48|0
1637924100000|2021-11-26 10:55:00|339.46|336.34|338.89|335.77|340.45|337.33|337.76|334.64|0
1637924400000|2021-11-26 11:00:00|339.03|335.91|336.98|333.86|339.74|336.62|336.98|333.86|0
1637924700000|2021-11-26 11:05:00|337.19|334.07|333.95|330.83|337.26|334.14|332.97|329.85|0
1637925000000|2021-11-26 11:10:00|333.81|330.69|335.35|332.23|336.76|333.64|333.25|330.13|0
1637925300000|2021-11-26 11:15:00|335|331.88|335.49|332.37|336.06|332.94|333.53|330.41|0
1637925600000|2021-11-26 11:20:00|335.35|332.23|335.77|332.65|336.19|333.07|333.1|329.98|0
1637925900000|2021-11-26 11:25:00|335.91|332.79|335.77|332.65|335.91|332.79|334.08|330.96|0
1637926200000|2021-11-26 11:30:00|336.05|332.93|338.59|335.47|339.16|336.04|335.63|332.51|0
1637926500000|2021-11-26 11:35:00|338.73|335.61|338.81|335.69|340.44|337.32|338.31|335.19|0
1637926800000|2021-11-26 11:40:00|338.95|335.83|336.69|333.57|338.95|335.83|335.85|332.73|0
1637927100000|2021-11-26 11:45:00|336.83|333.71|338.92|335.8|339.07|335.95|336.13|333.01|0
1637927400000|2021-11-26 11:50:00|338.78|335.66|337.93|334.81|339.35|336.23|337.23|334.11|0
1637927700000|2021-11-26 11:55:00|337.79|334.67|339.34|336.22|339.77|336.65|337.79|334.67|0
1637928000000|2021-11-26 12:00:00|339.2|336.08|335.12|332|339.2|336.08|334.98|331.86|0
1637928300000|2021-11-26 12:05:00|335.05|331.93|334.69|331.57|336.1|332.98|334.13|331.01|0
1637928600000|2021-11-26 12:10:00|334.35|331.23|333.43|330.31|335.39|332.27|332.03|328.91|0
1637928900000|2021-11-26 12:15:00|333.15|330.03|333.29|330.17|333.99|330.87|332.45|329.33|0
1637929200000|2021-11-26 12:20:00|333.15|330.03|334.25|331.13|334.25|331.13|331.23|328.11|0
1637929500000|2021-11-26 12:25:00|334.33|331.21|335.94|332.82|336.93|333.81|333.69|330.57|0
1637929800000|2021-11-26 12:30:00|336.08|332.96|334.81|331.69|336.08|332.96|332.57|329.45|0
1637930100000|2021-11-26 12:35:00|335.23|332.11|334.39|331.27|335.8|332.68|333.69|330.57|0
1637930400000|2021-11-26 12:40:00|334.46|331.34|334.11|330.99|335.65|332.53|333.82|330.7|0
1637930700000|2021-11-26 12:45:00|334.25|331.13|332.14|329.02|334.25|331.13|331.59|328.47|0
1637931000000|2021-11-26 12:50:00|332.42|329.3|334.66|331.54|334.66|331.54|332.42|329.3|0
1637931300000|2021-11-26 12:55:00|334.8|331.68|335.22|332.1|335.93|332.81|333.82|330.7|0
1637931600000|2021-11-26 13:00:00|334.94|331.82|335.92|332.8|338.18|335.06|334.94|331.82|0
1637931900000|2021-11-26 13:05:00|335.86|332.74|333.25|330.13|336.49|333.37|332.69|329.57|0
1637932200000|2021-11-26 13:10:00|332.97|329.85|335.22|332.1|335.22|332.1|332.27|329.15|0
1637932500000|2021-11-26 13:15:00|334.94|331.82|334.93|331.81|336.2|333.08|334.65|331.53|0
1637932800000|2021-11-26 13:20:00|335.07|331.95|332.27|329.15|335.78|332.66|332.27|329.15|0
1637933100000|2021-11-26 13:25:00|332.55|329.43|335.21|332.09|335.35|332.23|332.41|329.29|0
1637933400000|2021-11-26 13:30:00|335.35|332.23|336.19|333.07|336.62|333.5|335.21|332.09|0
1637933700000|2021-11-26 13:35:00|336.05|332.93|335.07|331.95|336.19|333.07|333.94|330.82|0
1637934000000|2021-11-26 13:40:00|335.21|332.09|337.18|334.06|337.18|334.06|334.92|331.8|0
1637934300000|2021-11-26 13:45:00|336.89|333.77|337.46|334.34|337.6|334.48|335.06|331.94|0
1637934600000|2021-11-26 13:50:00|337.32|334.2|335.76|332.64|337.74|334.62|335.48|332.36|0
1637934900000|2021-11-26 13:55:00|336.04|332.92|335.2|332.08|336.61|333.49|334.78|331.66|0
1637935200000|2021-11-26 14:00:00|335.48|332.36|335.05|331.93|336.18|333.06|334.77|331.65|0
1637935500000|2021-11-26 14:05:00|335.13|332.01|332.95|329.83|335.2|332.08|332.95|329.83|0
1637935800000|2021-11-26 14:10:00|332.81|329.69|333.09|329.97|333.23|330.11|330.43|327.31|0
1637936100000|2021-11-26 14:15:00|333.23|330.11|333.78|330.66|333.79|330.67|331.97|328.85|0
1637936400000|2021-11-26 14:20:00|333.5|330.38|332.38|329.26|333.92|330.8|332.1|328.98|0
1637936700000|2021-11-26 14:25:00|332.52|329.4|330.7|327.58|333.64|330.52|330.57|327.45|0
1637937000000|2021-11-26 14:30:00|331.06|327.94|325.16|322.04|332.94|329.82|325.02|321.9|0
1637937300000|2021-11-26 14:35:00|324.88|321.76|328.34|325.22|329.45|326.33|322.68|319.56|0
1637937600000|2021-11-26 14:40:00|328.61|325.49|333.91|330.79|334.27|331.15|327.09|323.97|0
1637937900000|2021-11-26 14:45:00|334.19|331.07|340.12|337|340.55|337.43|334.19|331.07|0
1637938200000|2021-11-26 14:50:00|339.84|336.72|337.36|334.24|340.97|337.85|335.88|332.76|0
1637938500000|2021-11-26 14:55:00|337.29|334.17|337.92|334.8|342.74|339.62|334|330.88|0
1637938800000|2021-11-26 15:00:00|338.76|335.64|346.49|343.37|346.49|343.37|338.76|335.64|0
1637939100000|2021-11-26 15:05:00|345.92|342.8|344.71|341.59|346.28|343.16|341.95|338.83|0
1637939400000|2021-11-26 15:10:00|345.35|342.23|350.74|347.62|352.03|348.91|345.06|341.94|0
1637939700000|2021-11-26 15:15:00|351.17|348.05|352.17|349.05|356.26|353.14|350.1|346.98|0
1637940000000|2021-11-26 15:20:00|352.02|348.9|348.46|345.34|352.17|349.05|346.06|342.94|0
1637940300000|2021-11-26 15:25:00|348.04|344.92|345.07|341.95|350.02|346.9|345.07|341.95|0
1637940600000|2021-11-26 15:30:00|344.78|341.66|345.87|342.27|349.12|345.52|344.08|340.96|0
1637940900000|2021-11-26 15:35:00|345.44|341.84|345.1|340.78|346.71|343.11|343.41|339.09|0
1637941200000|2021-11-26 15:40:00|345.24|340.92|345.63|341.31|348.63|344.31|343.97|339.65|0
1637941500000|2021-11-26 15:45:00|345.78|341.46|346.77|342.45|349.39|345.07|345.07|340.75|0
1637941800000|2021-11-26 15:50:00|346.84|342.52|350.17|345.85|350.38|346.06|346.27|341.95|0
1637942100000|2021-11-26 15:55:00|350.1|345.78|349.81|345.49|352.66|348.34|349.39|345.07|0
1637942400000|2021-11-26 16:00:00|350.38|346.06|355.53|351.21|355.53|351.21|350.38|346.06|0
1637942700000|2021-11-26 16:05:00|354.95|350.63|351.02|346.7|354.95|350.63|350.38|346.06|0
1637943000000|2021-11-26 16:10:00|350.59|346.27|356.17|351.85|356.39|352.07|350.52|346.2|0
1637943300000|2021-11-26 16:15:00|356.1|351.78|359.85|355.53|360.72|356.4|355.38|351.06|0
1637943600000|2021-11-26 16:20:00|359.99|355.67|364.43|360.11|365.77|361.45|356.91|352.59|0
1637943900000|2021-11-26 16:25:00|363.85|359.53|360.97|356.65|363.85|359.53|360.97|356.65|0
1637944200000|2021-11-26 16:30:00|361.18|356.86|362.11|357.79|363.41|359.09|360.1|355.78|0
1637944500000|2021-11-26 16:35:00|361.83|357.51|359.19|354.87|362.05|357.73|357.1|352.78|0
1637944800000|2021-11-26 16:40:00|356.29|351.97|357.71|353.39|359.58|355.26|356.29|351.97|0
1637945100000|2021-11-26 16:45:00|357.86|353.54|359|354.68|359.29|354.97|356.71|352.39|0
1637945400000|2021-11-26 16:50:00|358.43|354.11|363.89|359.57|364.04|359.72|357.71|353.39|0
1637945700000|2021-11-26 16:55:00|364.04|359.72|360.43|356.11|364.04|359.72|359.14|354.82|0
1637946000000|2021-11-26 17:00:00|360.14|355.82|359.85|355.53|362.3|357.98|357.71|353.39|0
1637946300000|2021-11-26 17:05:00|359.57|355.25|355.28|350.96|360.14|355.82|354.57|350.25|0
1637946600000|2021-11-26 17:10:00|355.13|350.81|356.56|352.24|358.27|353.95|353.08|348.76|0
1637946900000|2021-11-26 17:15:00|356.7|352.38|358.13|353.81|358.27|353.95|355.84|351.52|0
1637947200000|2021-11-26 17:20:00|358.27|353.95|355.13|350.81|358.99|354.67|354.99|350.67|0
1637947500000|2021-11-26 17:25:00|355.41|351.09|350.87|346.55|355.55|351.23|350.87|346.55|0
1637947800000|2021-11-26 17:30:00|351.23|346.91|349.18|344.86|351.65|347.33|348.83|344.51|0
1637948100000|2021-11-26 17:35:00|349.04|344.72|347.99|343.67|349.04|344.72|346.23|341.91|0
1637948400000|2021-11-26 17:40:00|348.05|343.73|350.3|345.98|351.86|347.54|347.56|343.24|0
1637948700000|2021-11-26 17:45:00|350.58|346.26|356.83|352.51|356.83|352.51|350.16|345.84|0
1637949000000|2021-11-26 17:50:00|358.26|353.94|366.91|362.59|366.91|362.59|358.26|353.94|0
1637949300000|2021-11-26 17:55:00|366.62|362.3|360.4|356.08|366.91|362.59|353.27|348.95|0
1637949600000|2021-11-26 18:00:00|356.82|352.5|360.98|356.66|363.36|359.04|356.82|352.5|0
1637949900000|2021-11-26 18:05:00|361.98|357.66|365.15|360.83|365.29|360.97|359.57|355.25|0
1637950200000|2021-11-26 18:10:00|364.71|360.39|373.61|369.29|374.34|370.02|361.74|357.42|0
1637950500000|2021-11-26 18:15:00|373.32|369|373.17|368.85|373.32|369|373.02|368.7|0
1638173100000|2021-11-29 08:05:00|335.97|333.57|338.17|335.77|338.45|336.05|333.91|331.51|0
1638173400000|2021-11-29 08:10:00|338.31|335.91|339.41|337.01|341.29|338.89|337.75|335.35|0
1638173700000|2021-11-29 08:15:00|339.27|336.87|339.13|336.73|339.27|336.87|336.37|333.97|0
1638174000000|2021-11-29 08:20:00|339.41|337.01|339.75|337.35|339.96|337.56|338.02|335.62|0
1638174300000|2021-11-29 08:25:00|339.96|337.56|341.48|339.08|341.49|339.09|339.82|337.42|0
1638174600000|2021-11-29 08:30:00|341.35|338.95|338.43|336.03|341.62|339.22|337.61|335.21|0
1638174900000|2021-11-29 08:35:00|338.57|336.17|339.47|337.07|339.82|337.42|337.95|335.55|0
1638175200000|2021-11-29 08:40:00|339.4|337|339.81|337.41|341.48|339.08|338.98|336.58|0
1638175500000|2021-11-29 08:45:00|339.75|337.35|341.41|339.01|341.61|339.21|339.67|337.27|0
1638175800000|2021-11-29 08:50:00|341.61|339.21|342.17|339.77|342.31|339.91|341.06|338.66|0
1638176100000|2021-11-29 08:55:00|342.45|340.05|340.64|338.24|343.28|340.88|340.64|338.24|0
1638176400000|2021-11-29 09:00:00|340.5|338.1|340.91|338.51|341.96|339.56|340.02|337.62|0
1638176700000|2021-11-29 09:05:00|340.98|338.58|338.35|335.95|341.05|338.65|338.14|335.74|0
1638177000000|2021-11-29 09:10:00|338.14|335.74|337.59|335.19|339.25|336.85|335.94|333.54|0
1638177300000|2021-11-29 09:15:00|337.31|334.91|339.66|337.26|340.21|337.81|337.04|334.64|0
1638177600000|2021-11-29 09:20:00|339.52|337.12|338.69|336.29|340.77|338.37|338.69|336.29|0
1638177900000|2021-11-29 09:25:00|338.76|336.36|339.24|336.84|340.9|338.5|338.76|336.36|0
1638178200000|2021-11-29 09:30:00|339.1|336.7|341.59|339.19|342.29|339.89|338.96|336.56|0
1638178500000|2021-11-29 09:35:00|341.45|339.05|342.29|339.89|342.98|340.58|341.45|339.05|0
1638178800000|2021-11-29 09:40:00|342.57|340.17|342.56|340.16|343.4|341|341.73|339.33|0
1638179100000|2021-11-29 09:45:00|342.84|340.44|342.56|340.16|343.4|341|342.22|339.82|0
1638179400000|2021-11-29 09:50:00|342.28|339.88|343.26|340.86|343.67|341.27|341.45|339.05|0
1638179700000|2021-11-29 09:55:00|343.12|340.72|343.95|341.55|344.09|341.69|342.56|340.16|0
1638180000000|2021-11-29 10:00:00|343.81|341.41|341.86|339.46|343.95|341.55|341.58|339.18|0
1638180300000|2021-11-29 10:05:00|341.79|339.39|341.58|339.18|342.55|340.15|341.44|339.04|0
1638180600000|2021-11-29 10:10:00|341.44|339.04|339.41|337.01|341.86|339.46|339.28|336.88|0
1638180900000|2021-11-29 10:15:00|339.55|337.15|336.9|334.5|340.39|337.99|336.72|334.32|0
1638181200000|2021-11-29 10:20:00|336.2|333.8|334.67|332.27|336.48|334.08|334.26|331.86|0
1638181500000|2021-11-29 10:25:00|334.74|332.34|333.7|331.3|334.81|332.41|333.15|330.75|0
1638181800000|2021-11-29 10:30:00|333.56|331.16|334.11|331.71|334.81|332.41|333.56|331.16|0
1638182100000|2021-11-29 10:35:00|333.98|331.58|334.49|332.09|336.68|334.28|331|328.6|0
1638182400000|2021-11-29 10:40:00|334.63|332.23|334.18|331.78|334.84|332.44|333.49|331.09|0
1638182700000|2021-11-29 10:45:00|334.46|332.06|332.93|330.53|334.73|332.33|332.52|330.12|0
1638183000000|2021-11-29 10:50:00|333|330.6|331.27|328.87|333.35|330.95|331.27|328.87|0
1638183300000|2021-11-29 10:55:00|331.41|329.01|331.34|328.94|333.01|330.61|330.16|327.76|0
1638183600000|2021-11-29 11:00:00|331.27|328.87|329.89|327.49|331.54|329.14|329.89|327.49|0
1638183900000|2021-11-29 11:05:00|330.02|327.62|329.88|327.48|330.57|328.17|329.61|327.21|0
1638184200000|2021-11-29 11:10:00|330.02|327.62|329.82|327.42|330.16|327.76|328.92|326.52|0
1638184500000|2021-11-29 11:15:00|329.61|327.21|330.29|327.89|330.98|328.58|329.06|326.66|0
1638184800000|2021-11-29 11:20:00|330.43|328.03|329.33|326.93|330.98|328.58|329.19|326.79|0
1638185100000|2021-11-29 11:25:00|329.46|327.06|330.29|327.89|330.7|328.3|328.91|326.51|0
1638185400000|2021-11-29 11:30:00|330.43|328.03|330.08|327.68|330.43|328.03|329.74|327.34|0
1638185700000|2021-11-29 11:35:00|330.01|327.61|330.63|328.23|330.7|328.3|330.01|327.61|0
1638186000000|2021-11-29 11:40:00|330.56|328.16|330.97|328.57|331.25|328.85|330.28|327.88|0
1638186300000|2021-11-29 11:45:00|330.83|328.43|331.25|328.85|331.25|328.85|330.56|328.16|0
1638186600000|2021-11-29 11:50:00|331.18|328.78|332.63|330.23|332.63|330.23|331.18|328.78|0
1638186900000|2021-11-29 11:55:00|332.7|330.3|332.9|330.5|332.9|330.5|330.97|328.57|0
1638187200000|2021-11-29 12:00:00|333.04|330.64|335.36|332.96|335.36|332.96|332.56|330.16|0
1638187500000|2021-11-29 12:05:00|335.22|332.82|335.08|332.68|336.33|333.93|334.94|332.54|0
1638187800000|2021-11-29 12:10:00|335.15|332.75|336.19|333.79|336.46|334.06|334.87|332.47|0
1638188100000|2021-11-29 12:15:00|336.05|333.65|336.18|333.78|336.46|334.06|335.63|333.23|0
1638188400000|2021-11-29 12:20:00|335.98|333.58|335.98|333.58|336.32|333.92|334.87|332.47|0
1638188700000|2021-11-29 12:25:00|336.18|333.78|337.37|334.97|337.37|334.97|335.49|333.09|0
1638189000000|2021-11-29 12:30:00|337.43|335.03|335.07|332.67|337.71|335.31|334.79|332.39|0
1638189300000|2021-11-29 12:35:00|334.93|332.53|333.4|331|335.07|332.67|333.4|331|0
1638189600000|2021-11-29 12:40:00|333.54|331.14|333.54|331.14|334.1|331.7|333.13|330.73|0
1638189900000|2021-11-29 12:45:00|333.4|331|332.85|330.45|333.82|331.42|332.71|330.31|0
1638190200000|2021-11-29 12:50:00|332.78|330.38|333.81|331.41|334.09|331.69|332.71|330.31|0
1638190500000|2021-11-29 12:55:00|333.67|331.27|332.58|330.18|333.81|331.41|332.03|329.63|0
1638190800000|2021-11-29 13:00:00|332.3|329.9|334.38|331.98|334.52|332.12|332.24|329.84|0
1638191100000|2021-11-29 13:05:00|334.52|332.12|334.65|332.25|335.42|333.02|333.55|331.15|0
1638191400000|2021-11-29 13:10:00|334.38|331.98|332.99|330.59|334.52|332.12|332.99|330.59|0
1638191700000|2021-11-29 13:15:00|333.13|330.73|332.71|330.31|333.68|331.28|332.44|330.04|0
1638192000000|2021-11-29 13:20:00|332.85|330.45|332.23|329.83|333.13|330.73|332.16|329.76|0
1638192300000|2021-11-29 13:25:00|332.16|329.76|333.81|331.41|334.02|331.62|331.74|329.34|0
1638192600000|2021-11-29 13:30:00|333.67|331.27|332.01|329.61|333.67|331.27|331.19|328.79|0
1638192900000|2021-11-29 13:35:00|331.88|329.48|331.32|328.92|332.43|330.03|331.32|328.92|0
1638193200000|2021-11-29 13:40:00|331.18|328.78|329.53|327.13|331.32|328.92|328.84|326.44|0
1638193500000|2021-11-29 13:45:00|329.39|326.99|327.33|324.93|329.67|327.27|326.86|324.46|0
1638193800000|2021-11-29 13:50:00|327.2|324.8|325.56|323.16|327.33|324.93|325.29|322.89|0
1638194100000|2021-11-29 13:55:00|325.69|323.29|326.37|323.97|326.78|324.38|325.69|323.29|0
1638194400000|2021-11-29 14:00:00|326.24|323.84|323.79|321.39|326.37|323.97|323.79|321.39|0
1638194700000|2021-11-29 14:05:00|323.65|321.25|325.28|322.88|325.55|323.15|323.51|321.11|0
1638195000000|2021-11-29 14:10:00|325.41|323.01|325.96|323.56|326.37|323.97|325.28|322.88|0
1638195300000|2021-11-29 14:15:00|325.82|323.42|326.64|324.24|326.64|324.24|325.82|323.42|0
1638195600000|2021-11-29 14:20:00|326.77|324.37|326.77|324.37|327.18|324.78|326.64|324.24|0
1638195900000|2021-11-29 14:25:00|326.91|324.51|325.95|323.55|326.91|324.51|324.45|322.05|0
1638196200000|2021-11-29 14:30:00|325.54|323.14|328.68|326.28|329.23|326.83|323.23|320.83|0
1638196500000|2021-11-29 14:35:00|328.89|326.49|328.54|326.14|331.02|328.62|328.41|326.01|0
1638196800000|2021-11-29 14:40:00|328.82|326.42|329.78|327.38|330.61|328.21|328.68|326.28|0
1638197100000|2021-11-29 14:45:00|329.64|327.24|331.01|328.61|334.61|332.21|329.5|327.1|0
1638197400000|2021-11-29 14:50:00|331.7|329.3|330.07|327.67|333.36|330.96|328.14|325.74|0
1638197700000|2021-11-29 14:55:00|330.35|327.95|327.06|324.66|331.18|328.78|326.86|324.46|0
1638198000000|2021-11-29 15:00:00|327.34|324.94|328.58|326.18|328.72|326.32|324.86|322.46|0
1638198300000|2021-11-29 15:05:00|329.13|326.73|327.06|324.66|329.96|327.56|326.65|324.25|0
1638198600000|2021-11-29 15:10:00|327.2|324.8|328.44|326.04|328.44|326.04|325.27|322.87|0
1638198900000|2021-11-29 15:15:00|328.02|325.62|325.82|323.42|328.85|326.45|325.54|323.14|0
1638199200000|2021-11-29 15:20:00|325.95|323.55|326.5|324.1|328.71|326.31|325.95|323.55|0
1638199500000|2021-11-29 15:25:00|326.36|323.96|330.92|328.52|331.2|328.8|325.81|323.41|0
1638199800000|2021-11-29 15:30:00|331.34|328.94|331.2|328.8|333.71|331.31|329.81|327.41|0
1638200100000|2021-11-29 15:35:00|331.34|328.94|333.27|330.87|335.36|332.96|328.84|326.44|0
1638200400000|2021-11-29 15:40:00|333.41|331.01|333.27|330.87|336.2|333.8|332.57|330.17|0
1638200700000|2021-11-29 15:45:00|333.4|331|334.17|331.77|334.52|332.12|331.73|329.33|0
1638201000000|2021-11-29 15:50:00|334.31|331.91|334.1|331.7|335.22|332.82|331.73|329.33|0
1638201300000|2021-11-29 15:55:00|333.54|331.14|331.59|329.19|333.54|331.14|331.17|328.77|0
1638201600000|2021-11-29 16:00:00|331.45|329.05|330.75|328.35|333.26|330.86|330.06|327.66|0
1638201900000|2021-11-29 16:05:00|330.61|328.21|328.53|326.13|330.89|328.49|327.5|325.1|0
1638202200000|2021-11-29 16:10:00|328.26|325.86|328.53|326.13|329.09|326.69|327.57|325.17|0
1638202500000|2021-11-29 16:15:00|328.67|326.27|329.36|326.96|329.64|327.24|327.43|325.03|0
1638202800000|2021-11-29 16:20:00|329.22|326.82|327.29|324.89|329.5|327.1|326.87|324.47|0
1638203100000|2021-11-29 16:25:00|327.7|325.3|328.14|325.74|328.8|326.4|326.07|323.67|0
1638203400000|2021-11-29 16:30:00|327.73|325.33|325.87|323.47|327.73|325.33|324.01|321.61|0
1638203700000|2021-11-29 16:35:00|326.07|323.67|323.05|320.65|326.07|323.67|322.5|320.1|0
1638204000000|2021-11-29 16:40:00|322.77|320.37|320.05|317.65|322.77|320.37|318.96|316.56|0
1638204300000|2021-11-29 16:45:00|319.91|317.51|321.27|318.87|321.27|318.87|319.23|316.83|0
1638204600000|2021-11-29 16:50:00|321.14|318.74|320.18|317.78|321.69|319.29|319.36|316.96|0
1638204900000|2021-11-29 16:55:00|320.39|317.99|318.95|316.55|320.39|317.99|318.95|316.55|0
1638205200000|2021-11-29 17:00:00|318.81|316.41|317.31|314.91|319.08|316.68|317.18|314.78|0
1638205500000|2021-11-29 17:05:00|316.91|314.51|316.63|314.23|316.91|314.51|315.28|312.88|0
1638205800000|2021-11-29 17:10:00|316.5|314.1|316.5|314.1|316.9|314.5|315.96|313.56|0
1638206100000|2021-11-29 17:15:00|316.23|313.83|314.06|311.66|316.5|314.1|313.93|311.53|0
1638206400000|2021-11-29 17:20:00|314.2|311.8|312.04|309.64|314.2|311.8|312.04|309.64|0
1638206700000|2021-11-29 17:25:00|311.91|309.51|307.32|304.92|317.01|314.61|304.59|302.19|0
1638207000000|2021-11-29 17:30:00|307.19|304.79|304.49|302.09|307.46|305.06|304.36|301.96|0
1638207300000|2021-11-29 17:35:00|304.63|302.23|305.37|302.97|305.7|303.3|303.82|301.42|0
1638207600000|2021-11-29 17:40:00|305.43|303.03|304.22|301.82|305.43|303.03|304.22|301.82|0
1638207900000|2021-11-29 17:45:00|304.36|301.96|304.35|301.95|304.76|302.36|303.95|301.55|0
1638208200000|2021-11-29 17:50:00|304.49|302.09|305.83|303.43|305.83|303.43|304.35|301.95|0
1638208500000|2021-11-29 17:55:00|305.69|303.29|304.75|302.35|305.69|303.29|304.35|301.95|0
1638208800000|2021-11-29 18:00:00|304.62|302.22|304.21|301.81|304.62|302.22|303.81|301.41|0
1638209100000|2021-11-29 18:05:00|304.35|301.95|302.87|300.47|304.62|302.22|302.61|300.21|0
1638209400000|2021-11-29 18:10:00|302.74|300.34|304.34|301.94|304.61|302.21|302.47|300.07|0
1638209700000|2021-11-29 18:15:00|304.21|301.81|305.08|302.68|305.95|303.55|303.67|301.27|0
1638210000000|2021-11-29 18:20:00|305.01|302.61|305.82|303.42|306.36|303.96|304.74|302.34|0
1638210300000|2021-11-29 18:25:00|305.95|303.55|305.14|302.74|306.62|304.22|305.14|302.74|0
1638210600000|2021-11-29 18:30:00|305.01|302.61|304.6|302.2|305.41|303.01|303.67|301.27|0
1638210900000|2021-11-29 18:35:00|304.47|302.07|307.29|304.89|307.43|305.03|304.47|302.07|0
1638211200000|2021-11-29 18:40:00|307.16|304.76|306.55|304.15|307.29|304.89|306.08|303.68|0
1638211500000|2021-11-29 18:45:00|306.48|304.08|305.13|302.73|306.61|304.21|305.13|302.73|0
1638211800000|2021-11-29 18:50:00|305.27|302.87|305.4|303|306.34|303.94|305.27|302.87|0
1638212100000|2021-11-29 18:55:00|305.27|302.87|304.19|301.79|305.4|303|304.06|301.66|0
1638212400000|2021-11-29 19:00:00|304.06|301.66|304.72|302.32|305.93|303.53|303.92|301.52|0
1638212700000|2021-11-29 19:05:00|304.86|302.46|304.99|302.59|305.39|302.99|304.05|301.65|0
1638213000000|2021-11-29 19:10:00|305.12|302.72|304.59|302.19|305.12|302.72|304.32|301.92|0
1638213300000|2021-11-29 19:15:00|304.45|302.05|305.79|303.39|306.06|303.66|304.45|302.05|0
1638213600000|2021-11-29 19:20:00|305.66|303.26|305.79|303.39|306.19|303.79|304.72|302.32|0
1638213900000|2021-11-29 19:25:00|305.66|303.26|305.92|303.52|306.33|303.93|305.12|302.72|0
1638214200000|2021-11-29 19:30:00|305.79|303.39|306.19|303.79|307.13|304.73|305.38|302.98|0
1638214500000|2021-11-29 19:35:00|306.32|303.92|307.67|305.27|308.35|305.95|306.19|303.79|0
1638214800000|2021-11-29 19:40:00|307.53|305.13|306.45|304.05|307.53|305.13|306.05|303.65|0
1638215100000|2021-11-29 19:45:00|306.32|303.92|306.59|304.19|306.99|304.59|305.78|303.38|0
1638215400000|2021-11-29 19:50:00|306.45|304.05|307.53|305.13|307.66|305.26|305.11|302.71|0
1638215700000|2021-11-29 19:55:00|307.39|304.99|306.85|304.45|307.93|305.53|306.85|304.45|0
1638216000000|2021-11-29 20:00:00|306.99|304.59|306.98|304.58|306.99|304.59|305.91|303.51|0
1638216300000|2021-11-29 20:05:00|306.85|304.45|306.17|303.77|308.2|305.8|305.91|303.51|0
1638216600000|2021-11-29 20:10:00|306.04|303.64|304.69|302.29|306.71|304.31|304.56|302.16|0
1638216900000|2021-11-29 20:15:00|304.83|302.43|304.83|302.43|305.77|303.37|303.49|301.09|0
1638217200000|2021-11-29 20:20:00|304.9|302.5|306.17|303.77|306.98|304.58|304.83|302.43|0
1638217500000|2021-11-29 20:25:00|306.44|304.04|306.44|304.04|306.84|304.44|305.49|303.09|0
1638217800000|2021-11-29 20:30:00|306.57|304.17|305.49|303.09|307.65|305.25|305.49|303.09|0
1638218100000|2021-11-29 20:35:00|305.63|303.23|306.7|304.3|307.24|304.84|305.36|302.96|0
1638218400000|2021-11-29 20:40:00|306.57|304.17|308.05|305.65|309.13|306.73|306.57|304.17|0
1638218700000|2021-11-29 20:45:00|308.18|305.78|308.32|305.92|309.94|307.54|308.18|305.78|0
1638219000000|2021-11-29 20:50:00|309.67|307.27|309.56|307.16|311.16|308.76|308.33|305.93|0
1638219300000|2021-11-29 20:55:00|309.83|307.43|314.19|311.79|314.19|311.79|308.61|306.21|0
1638219600000|2021-11-29 21:00:00|313.5|311.1|312.68|310.28|313.5|311.1|311.59|309.19|0
1638219900000|2021-11-29 21:05:00|312.27|309.87|311.04|308.64|312.54|310.14|310.77|308.37|0
1638220200000|2021-11-29 21:10:00|310.77|308.37|311.59|309.19|311.72|309.32|309.96|307.56|0
1638220500000|2021-11-29 21:15:00|312.06|309.26|310.97|308.17|312.33|309.53|310.7|307.9|0
1638220800000|2021-11-29 21:20:00|310.83|308.03|310.83|308.03|311.1|308.3|310.29|307.49|0
1638221100000|2021-11-29 21:25:00|310.97|308.17|311.24|308.44|311.37|308.57|310.56|307.76|0
1638221400000|2021-11-29 21:30:00|311.1|308.3|310.69|307.89|311.1|308.3|310.01|307.21|0
1638221700000|2021-11-29 21:35:00|310.55|307.75|310.01|307.21|310.55|307.75|309.6|306.8|0
1638222000000|2021-11-29 21:40:00|309.87|307.07|309.74|306.94|310.01|307.21|309.74|306.94|0
1638222300000|2021-11-29 21:45:00|309.6|306.8|309.87|307.07|310|307.2|309.46|306.66|0
1638222600000|2021-11-29 21:50:00|309.73|306.93|309.46|306.66|309.87|307.07|309.33|306.53|0
1638222900000|2021-11-29 21:55:00|309.6|306.8|310.34|307.54|310.54|307.74|309.46|306.66|0
1638223200000|2021-11-29 22:00:00|310.43|307.63|310.38|307.58|310.47|307.67|310.38|307.58|0
1638223500000|2021-11-29 22:05:00|310.46|307.66|310.56|307.76|310.9|308.1|310.25|307.45|0
1638223800000|2021-11-29 22:10:00|310.54|307.74|310.24|307.44|310.93|308.13|310.24|307.44|0
1638224100000|2021-11-29 22:15:00|310.4|307.6|310.82|308.02|310.82|308.02|310.32|307.52|0
1638224400000|2021-11-29 22:20:00|310.77|307.97|310.75|307.95|310.82|308.02|310.7|307.9|0
1638224700000|2021-11-29 22:25:00|310.37|307.57|310.3|307.5|310.37|307.57|310.19|307.39|0
1638225000000|2021-11-29 22:30:00|310.27|307.47|310.39|307.59|310.41|307.61|310.25|307.45|0
1638225300000|2021-11-29 22:35:00|310.37|307.57|309.64|306.84|310.37|307.57|309.64|306.84|0
1638225600000|2021-11-29 22:40:00|309.62|306.82|309.42|306.62|309.64|306.84|309.4|306.6|0
1638225900000|2021-11-29 22:45:00|309.44|306.64|309.56|306.76|309.88|307.08|309.44|306.64|0
1638226200000|2021-11-29 22:50:00|309.54|306.74|309.58|306.78|309.58|306.78|309.54|306.74|0
1638226500000|2021-11-29 22:55:00|309.69|306.89|309.43|306.63|309.69|306.89|309.36|306.56|0
1638226800000|2021-11-29 23:00:00|309.77|306.97|307.81|305.01|309.77|306.97|307.4|304.6|0
1638227100000|2021-11-29 23:05:00|307.74|304.94|307.81|305.01|308.48|305.68|307.67|304.87|0
1638227400000|2021-11-29 23:10:00|307.4|304.6|307.82|305.02|307.82|305.02|306.19|303.39|0
1638227700000|2021-11-29 23:15:00|307.69|304.89|307.82|305.02|308.09|305.29|307.55|304.75|0
1638228000000|2021-11-29 23:20:00|307.68|304.88|307.14|304.34|307.68|304.88|306.68|303.88|0
1638228300000|2021-11-29 23:25:00|307.01|304.21|307.68|304.88|307.81|305.01|307.01|304.21|0
1638228600000|2021-11-29 23:30:00|307.41|304.61|307.01|304.21|307.81|305.01|306.87|304.07|0
1638228900000|2021-11-29 23:35:00|306.87|304.07|306.87|304.07|307.41|304.61|306.6|303.8|0
1638229200000|2021-11-29 23:40:00|306.74|303.94|307|304.2|307.14|304.34|306.6|303.8|0
1638229500000|2021-11-29 23:45:00|306.87|304.07|307.13|304.33|307.27|304.47|306.87|304.07|0
1638229800000|2021-11-29 23:50:00|307|304.2|307.4|304.6|307.54|304.74|306.6|303.8|0
1638230100000|2021-11-29 23:55:00|307.27|304.47|307.67|304.87|308.61|305.81|307.27|304.47|0
1638230400000|2021-11-30 00:00:00|307.53|304.73|307.13|304.33|307.94|305.14|306.86|304.06|0
1638230700000|2021-11-30 00:05:00|306.99|304.19|307.66|304.86|307.8|305|306.86|304.06|0
1638231000000|2021-11-30 00:10:00|307.53|304.73|308.47|305.67|308.6|305.8|307.13|304.33|0
1638231300000|2021-11-30 00:15:00|308.33|305.53|308.73|305.93|308.74|305.94|308.06|305.26|0
1638231600000|2021-11-30 00:20:00|308.87|306.07|307.52|304.72|308.87|306.07|307.52|304.72|0
1638231900000|2021-11-30 00:25:00|307.66|304.86|307.46|304.66|307.79|304.99|307.25|304.45|0
1638232200000|2021-11-30 00:30:00|307.39|304.59|306.85|304.05|307.79|304.99|306.71|303.91|0
1638232500000|2021-11-30 00:35:00|306.71|303.91|306.44|303.64|306.84|304.04|306.04|303.24|0
1638232800000|2021-11-30 00:40:00|306.38|303.58|306.98|304.18|306.98|304.18|306.17|303.37|0
1638233100000|2021-11-30 00:45:00|307.11|304.31|306.04|303.24|307.11|304.31|305.9|303.1|0
1638233400000|2021-11-30 00:50:00|306.17|303.37|305.9|303.1|306.17|303.37|305.63|302.83|0
1638233700000|2021-11-30 00:55:00|306.03|303.23|306.17|303.37|306.17|303.37|305.97|303.17|0
1638234000000|2021-11-30 01:00:00|306.03|303.23|306.16|303.36|306.57|303.77|305.5|302.7|0
1638234300000|2021-11-30 01:05:00|306.3|303.5|305.89|303.09|306.3|303.5|305.63|302.83|0
1638234600000|2021-11-30 01:10:00|305.76|302.96|305.49|302.69|305.76|302.96|305.49|302.69|0
1638234900000|2021-11-30 01:15:00|305.62|302.82|306.29|303.49|306.29|303.49|305.22|302.42|0
1638235200000|2021-11-30 01:20:00|306.42|303.62|306.56|303.76|307.23|304.43|306.16|303.36|0
1638235500000|2021-11-30 01:25:00|306.42|303.62|305.62|302.82|306.56|303.76|305.62|302.82|0
1638235800000|2021-11-30 01:30:00|305.75|302.95|305.88|303.08|306.29|303.49|305.48|302.68|0
1638236100000|2021-11-30 01:35:00|306.02|303.22|306.28|303.48|306.55|303.75|305.88|303.08|0
1638236400000|2021-11-30 01:40:00|306.15|303.35|305.95|303.15|306.55|303.75|305.88|303.08|0
1638236700000|2021-11-30 01:45:00|306.01|303.21|305.47|302.67|306.01|303.21|305.47|302.67|0
1638237000000|2021-11-30 01:50:00|305.61|302.81|305.47|302.67|305.61|302.81|305.2|302.4|0
1638237300000|2021-11-30 01:55:00|305.61|302.81|306.54|303.74|306.54|303.74|305.61|302.81|0
1638237600000|2021-11-30 02:00:00|306.68|303.88|306.41|303.61|307.21|304.41|306.27|303.47|0
1638237900000|2021-11-30 02:05:00|306.54|303.74|307.48|304.68|307.48|304.68|306.14|303.34|0
1638238200000|2021-11-30 02:10:00|307.34|304.54|307.74|304.94|307.88|305.08|307.07|304.27|0
1638238500000|2021-11-30 02:15:00|307.61|304.81|307.61|304.81|307.61|304.81|307.2|304.4|0
1638238800000|2021-11-30 02:20:00|307.47|304.67|308.55|305.75|308.55|305.75|307.34|304.54|0
1638239100000|2021-11-30 02:25:00|308.41|305.61|309.49|306.69|310.57|307.77|308.28|305.48|0
1638239400000|2021-11-30 02:30:00|309.62|306.82|310.23|307.43|310.57|307.77|309.49|306.69|0
1638239700000|2021-11-30 02:35:00|310.16|307.36|310.43|307.63|310.84|308.04|310.03|307.23|0
1638240000000|2021-11-30 02:40:00|310.56|307.76|309.75|306.95|310.7|307.9|309.48|306.68|0
1638240300000|2021-11-30 02:45:00|309.89|307.09|309.61|306.81|310.02|307.22|309.48|306.68|0
1638240600000|2021-11-30 02:50:00|309.55|306.75|309.34|306.54|309.61|306.81|308.94|306.14|0
1638240900000|2021-11-30 02:55:00|309.21|306.41|308.67|305.87|309.21|306.41|308.4|305.6|0
1638241200000|2021-11-30 03:00:00|308.53|305.73|309.47|306.67|309.47|306.67|308.4|305.6|0
1638241500000|2021-11-30 03:05:00|309.34|306.54|310.28|307.48|310.82|308.02|309.34|306.54|0
1638241800000|2021-11-30 03:10:00|310.15|307.35|311.36|308.56|311.36|308.56|310.15|307.35|0
1638242100000|2021-11-30 03:15:00|311.5|308.7|311.5|308.7|311.9|309.1|311.22|308.42|0
1638242400000|2021-11-30 03:20:00|311.36|308.56|311.36|308.56|311.63|308.83|310.82|308.02|0
1638242700000|2021-11-30 03:25:00|311.43|308.63|312.3|309.5|312.44|309.64|311.36|308.56|0
1638243000000|2021-11-30 03:30:00|312.17|309.37|311.22|308.42|312.58|309.78|310.95|308.15|0
1638243300000|2021-11-30 03:35:00|311.35|308.55|311.15|308.35|311.49|308.69|310.81|308.01|0
1638243600000|2021-11-30 03:40:00|311.22|308.42|311.01|308.21|311.35|308.55|310.94|308.14|0
1638243900000|2021-11-30 03:45:00|311.08|308.28|310.67|307.87|311.28|308.48|310.53|307.73|0
1638244200000|2021-11-30 03:50:00|310.6|307.8|310.8|308|310.94|308.14|310.2|307.4|0
1638244500000|2021-11-30 03:55:00|310.67|307.87|310.53|307.73|310.87|308.07|310.26|307.46|0
1638244800000|2021-11-30 04:00:00|310.12|307.32|309.45|306.65|310.66|307.86|309.11|306.31|0
1638245100000|2021-11-30 04:05:00|309.52|306.72|309.71|306.91|310.06|307.26|309.45|306.65|0
1638245400000|2021-11-30 04:10:00|309.85|307.05|310.05|307.25|310.05|307.25|309.44|306.64|0
1638245700000|2021-11-30 04:15:00|309.98|307.18|310.05|307.25|310.52|307.72|309.98|307.18|0
1638246000000|2021-11-30 04:20:00|309.98|307.18|310.38|307.58|310.38|307.58|309.84|307.04|0
1638246300000|2021-11-30 04:25:00|310.25|307.45|311.19|308.39|311.74|308.94|310.25|307.45|0
1638246600000|2021-11-30 04:30:00|311.06|308.26|311.46|308.66|311.46|308.66|310.52|307.72|0
1638246900000|2021-11-30 04:35:00|311.4|308.6|311.67|308.87|312.14|309.34|311.06|308.26|0
1638247200000|2021-11-30 04:40:00|311.73|308.93|312.54|309.74|312.68|309.88|311.73|308.93|0
1638247500000|2021-11-30 04:45:00|312.41|309.61|312.27|309.47|312.61|309.81|312.13|309.33|0
1638247800000|2021-11-30 04:50:00|312.54|309.74|311.18|308.38|312.54|309.74|311.05|308.25|0
1638248100000|2021-11-30 04:55:00|311.32|308.52|310.91|308.11|311.45|308.65|310.64|307.84|0
1638248400000|2021-11-30 05:00:00|311.05|308.25|312.4|309.6|312.4|309.6|310.77|307.97|0
1638248700000|2021-11-30 05:05:00|312.54|309.74|315.4|312.6|315.4|312.6|312.54|309.74|0
1638249000000|2021-11-30 05:10:00|315.12|312.32|321.17|318.37|321.17|318.37|314.85|312.05|0
1638249300000|2021-11-30 05:15:00|321.03|318.23|327.02|324.22|327.72|324.92|320.34|317.54|0
1638249600000|2021-11-30 05:20:00|327.3|324.5|332.3|329.5|333.21|330.41|327.16|324.36|0
1638249900000|2021-11-30 05:25:00|332.08|329.28|329.42|326.62|335.18|332.38|328.03|325.23|0
1638250200000|2021-11-30 05:30:00|329.7|326.9|328.86|326.06|332.5|329.7|328.44|325.64|0
1638250500000|2021-11-30 05:35:00|328.44|325.64|335.32|332.52|336.59|333.79|328.44|325.64|0
1638250800000|2021-11-30 05:40:00|335.26|332.46|337.36|334.56|337.99|335.19|335.12|332.32|0
1638251100000|2021-11-30 05:45:00|337.64|334.84|343.29|340.49|345.14|342.34|337.64|334.84|0
1638251400000|2021-11-30 05:50:00|344.43|341.63|343.36|340.56|345|342.2|342.3|339.5|0
1638251700000|2021-11-30 05:55:00|343.43|340.63|343.93|341.13|344.55|341.75|342.08|339.28|0
1638252000000|2021-11-30 06:00:00|343.85|341.05|351.54|348.74|351.83|349.03|342.58|339.78|0
1638252300000|2021-11-30 06:05:00|351.69|348.89|355.94|353.14|360.23|357.43|351.18|348.38|0
1638252600000|2021-11-30 06:10:00|356.08|353.28|354.59|351.79|356.3|353.5|353.08|350.28|0
1638252900000|2021-11-30 06:15:00|354.37|351.57|350.36|347.56|355.23|352.43|350.21|347.41|0
1638253200000|2021-11-30 06:20:00|350.29|347.49|345.89|343.09|350.5|347.7|343.76|340.96|0
1638253500000|2021-11-30 06:25:00|346.03|343.23|345.03|342.23|347.45|344.65|344.47|341.67|0
1638253800000|2021-11-30 06:30:00|344.96|342.16|344.46|341.66|345.32|342.52|342.63|339.83|0
1638254100000|2021-11-30 06:35:00|344.54|341.74|345.17|342.37|346.73|343.93|343.9|341.1|0
1638254400000|2021-11-30 06:40:00|345.31|342.51|342.9|340.1|346.16|343.36|341.57|338.77|0
1638254700000|2021-11-30 06:45:00|342.98|340.18|342.19|339.39|345.03|342.23|342.05|339.25|0
1638255000000|2021-11-30 06:50:00|342.27|339.47|342.9|340.1|343.61|340.81|341.21|338.41|0
1638255300000|2021-11-30 06:55:00|343.04|340.24|343.6|340.8|343.74|340.94|342.61|339.81|0
1638255600000|2021-11-30 07:00:00|343.68|340.88|347.08|344.28|348.58|345.78|343.68|340.88|0
1638255900000|2021-11-30 07:05:00|347.01|344.21|341.55|338.75|347.08|344.28|340.36|337.56|0
1638256200000|2021-11-30 07:10:00|341.84|339.04|343.45|340.65|345.3|342.5|341.06|338.26|0
1638256500000|2021-11-30 07:15:00|342.89|340.09|341.9|339.1|344.59|341.79|341.05|338.25|0
1638256800000|2021-11-30 07:20:00|341.97|339.17|340.91|338.11|342.6|339.8|339.36|336.56|0
1638257100000|2021-11-30 07:25:00|340.63|337.83|343.31|340.51|343.31|340.51|340.07|337.27|0
1638257400000|2021-11-30 07:30:00|343.17|340.37|346.57|343.77|346.71|343.91|342.6|339.8|0
1638257700000|2021-11-30 07:35:00|346.71|343.91|343.76|340.96|346.74|343.94|337.51|334.71|0
1638258000000|2021-11-30 07:40:00|343.9|341.1|346.6|343.8|346.6|343.8|343.05|340.25|0
1638258300000|2021-11-30 07:45:00|346.32|343.52|345.1|342.3|346.32|343.52|344.04|341.24|0
1638258600000|2021-11-30 07:50:00|344.82|342.02|343.46|340.66|345.03|342.23|343.32|340.52|0
1638258900000|2021-11-30 07:55:00|343.4|340.6|342.75|339.95|343.75|340.95|342.33|339.53|0
1638259200000|2021-11-30 08:00:00|342.61|339.81|342.75|339.95|345.17|342.37|342.61|339.81|0
1638259500000|2021-11-30 08:05:00|342.63|340.23|343.4|341|344.54|342.14|342.55|340.15|0
1638259800000|2021-11-30 08:10:00|342.97|340.57|345.25|342.85|345.96|343.56|342.55|340.15|0
1638260100000|2021-11-30 08:15:00|345.1|342.7|344.15|341.75|346.53|344.13|343.72|341.32|0
1638260400000|2021-11-30 08:20:00|343.58|341.18|343.58|341.18|345.58|343.18|342.94|340.54|0
1638260700000|2021-11-30 08:25:00|343.44|341.04|341.8|339.4|344.01|341.61|341.73|339.33|0
1638261000000|2021-11-30 08:30:00|341.87|339.47|343.79|341.39|344|341.6|341.59|339.19|0
1638261300000|2021-11-30 08:35:00|343.43|341.03|347.5|345.1|348.29|345.89|343.29|340.89|0
1638261600000|2021-11-30 08:40:00|347.86|345.46|348.15|345.75|349.44|347.04|346.58|344.18|0
1638261900000|2021-11-30 08:45:00|348.72|346.32|350.16|347.76|351.46|349.06|348.72|346.32|0
1638262200000|2021-11-30 08:50:00|350.23|347.83|346.43|344.03|350.3|347.9|346.29|343.89|0
1638262500000|2021-11-30 08:55:00|346.29|343.89|346.86|344.46|347.29|344.89|345.29|342.89|0
1638262800000|2021-11-30 09:00:00|346.71|344.31|350.87|348.47|351.24|348.84|346.71|344.31|0
1638263100000|2021-11-30 09:05:00|350.73|348.33|353.71|351.31|353.78|351.38|349.87|347.47|0
1638263400000|2021-11-30 09:10:00|353.64|351.24|352.77|350.37|354.5|352.1|352.7|350.3|0
1638263700000|2021-11-30 09:15:00|352.63|350.23|351.04|348.64|353.49|351.09|350.47|348.07|0
1638264000000|2021-11-30 09:20:00|350.9|348.5|354.35|351.95|355.08|352.68|350.9|348.5|0
1638264300000|2021-11-30 09:25:00|354.06|351.66|354.35|351.95|356.09|353.69|352.41|350.01|0
1638264600000|2021-11-30 09:30:00|354.49|352.09|352.76|350.36|356.09|353.69|352.76|350.36|0
1638264900000|2021-11-30 09:35:00|353.05|350.65|353.34|350.94|354.49|352.09|351.97|349.57|0
1638265200000|2021-11-30 09:40:00|352.9|350.5|351.75|349.35|353.77|351.37|350.03|347.63|0
1638265500000|2021-11-30 09:45:00|351.46|349.06|352.75|350.35|352.75|350.35|351.03|348.63|0
1638265800000|2021-11-30 09:50:00|353.04|350.64|350.53|348.13|353.04|350.64|349.02|346.62|0
1638266100000|2021-11-30 09:55:00|350.6|348.2|347.87|345.47|350.74|348.34|347.73|345.33|0
1638266400000|2021-11-30 10:00:00|348.16|345.76|348.23|345.83|349.02|346.62|347.73|345.33|0
1638266700000|2021-11-30 10:05:00|348.16|345.76|351.02|348.62|352.39|349.99|347.16|344.76|0
1638267000000|2021-11-30 10:10:00|350.88|348.48|349.73|347.33|351.31|348.91|349.3|346.9|0
1638267300000|2021-11-30 10:15:00|349.44|347.04|351.45|349.05|351.59|349.19|349.15|346.75|0
1638267600000|2021-11-30 10:20:00|351.52|349.12|352.53|350.13|352.96|350.56|350.87|348.47|0
1638267900000|2021-11-30 10:25:00|352.96|350.56|350.44|348.04|352.96|350.56|350.44|348.04|0
1638268200000|2021-11-30 10:30:00|350.29|347.89|347.86|345.46|350.87|348.47|347.72|345.32|0
1638268500000|2021-11-30 10:35:00|347.93|345.53|347.65|345.25|349|346.6|347.57|345.17|0
1638268800000|2021-11-30 10:40:00|347.71|345.31|348.43|346.03|348.71|346.31|347|344.6|0
1638269100000|2021-11-30 10:45:00|348.57|346.17|348.85|346.45|351.72|349.32|348.57|346.17|0
1638269400000|2021-11-30 10:50:00|348.71|346.31|349.21|346.81|350.22|347.82|346.71|344.31|0
1638269700000|2021-11-30 10:55:00|349.28|346.88|347.14|344.74|349.28|346.88|346.14|343.74|0
1638270000000|2021-11-30 11:00:00|346.99|344.59|350.14|347.74|350.42|348.02|345.57|343.17|0
1638270300000|2021-11-30 11:05:00|350.57|348.17|350.13|347.73|351.57|349.17|349.99|347.59|0
1638270600000|2021-11-30 11:10:00|350.71|348.31|349.56|347.16|350.85|348.45|347.63|345.23|0
1638270900000|2021-11-30 11:15:00|349.7|347.3|350.24|347.84|351.46|349.06|349.13|346.73|0
1638271200000|2021-11-30 11:20:00|350.31|347.91|348.46|346.06|350.88|348.48|348.25|345.85|0
1638271500000|2021-11-30 11:25:00|348.88|346.48|345.91|343.51|349.6|347.2|345.7|343.3|0
1638271800000|2021-11-30 11:30:00|345.41|343.01|346.27|343.87|347.26|344.86|344.99|342.59|0
1638272100000|2021-11-30 11:35:00|346.41|344.01|346.69|344.29|347.83|345.43|345.13|342.73|0
1638272400000|2021-11-30 11:40:00|346.55|344.15|346.3|343.9|347.03|344.63|345.27|342.87|0
1638272700000|2021-11-30 11:45:00|346.44|344.04|347.23|344.83|347.29|344.89|346.02|343.62|0
1638273000000|2021-11-30 11:50:00|347.15|344.75|348.36|345.96|349.72|347.32|345.59|343.19|0
1638273300000|2021-11-30 11:55:00|348.43|346.03|348.71|346.31|349.72|347.32|346.86|344.46|0
1638273600000|2021-11-30 12:00:00|348.43|346.03|345.02|342.62|348.43|346.03|344.59|342.19|0
1638273900000|2021-11-30 12:05:00|344.95|342.55|345.01|342.61|345.87|343.47|344.73|342.33|0
1638274200000|2021-11-30 12:10:00|345.16|342.76|345.15|342.75|345.94|343.54|344.16|341.76|0
1638274500000|2021-11-30 12:15:00|345.23|342.83|344.58|342.18|345.3|342.9|344.02|341.62|0
1638274800000|2021-11-30 12:20:00|344.73|342.33|342.89|340.49|344.8|342.4|342.75|340.35|0
1638275100000|2021-11-30 12:25:00|343.03|340.63|340.83|338.43|345.05|342.65|340.41|338.01|0
1638275400000|2021-11-30 12:30:00|340.97|338.57|343.5|341.1|343.64|341.24|340.97|338.57|0
1638275700000|2021-11-30 12:35:00|343.36|340.96|345.76|343.36|345.91|343.51|343.36|340.96|0
1638276000000|2021-11-30 12:40:00|345.48|343.08|346.47|344.07|346.76|344.36|344.49|342.09|0
1638276300000|2021-11-30 12:45:00|346.54|344.14|346.89|344.49|347.18|344.78|346.19|343.79|0
1638276600000|2021-11-30 12:50:00|347.04|344.64|346.61|344.21|348.32|345.92|345.62|343.22|0
1638276900000|2021-11-30 12:55:00|346.75|344.35|344.9|342.5|346.75|344.35|344.76|342.36|0
1638277200000|2021-11-30 13:00:00|344.62|342.22|345.33|342.93|345.33|342.93|343.77|341.37|0
1638277500000|2021-11-30 13:05:00|345.47|343.07|345.47|343.07|346.75|344.35|345.26|342.86|0
1638277800000|2021-11-30 13:10:00|345.61|343.21|347.59|345.19|347.59|345.19|345.32|342.92|0
1638278100000|2021-11-30 13:15:00|347.45|345.05|344.33|341.93|347.45|345.05|344.33|341.93|0
1638278400000|2021-11-30 13:20:00|344.47|342.07|346.88|344.48|347.16|344.76|343.9|341.5|0
1638278700000|2021-11-30 13:25:00|347.02|344.62|346.17|343.77|347.02|344.62|345.46|343.06|0
1638279000000|2021-11-30 13:30:00|346.38|343.98|347.59|345.19|348.73|346.33|345.88|343.48|0
1638279300000|2021-11-30 13:35:00|347.73|345.33|345.88|343.48|348.73|346.33|345.6|343.2|0
1638279600000|2021-11-30 13:40:00|346.02|343.62|345.17|342.77|346.45|344.05|344.88|342.48|0
1638279900000|2021-11-30 13:45:00|344.82|342.42|344.17|341.77|345.31|342.91|343.75|341.35|0
1638280200000|2021-11-30 13:50:00|344.03|341.63|341.49|339.09|344.03|341.63|341.49|339.09|0
1638280500000|2021-11-30 13:55:00|341.63|339.23|337.01|334.61|342.34|339.94|336.45|334.05|0
1638280800000|2021-11-30 14:00:00|336.87|334.47|338.58|336.18|340.12|337.72|336.87|334.47|0
1638281100000|2021-11-30 14:05:00|338.44|336.04|338.29|335.89|338.85|336.45|335.36|332.96|0
1638281400000|2021-11-30 14:10:00|338.15|335.75|338.43|336.03|338.71|336.31|336.76|334.36|0
1638281700000|2021-11-30 14:15:00|338.36|335.96|337.59|335.19|339.76|337.36|337.31|334.91|0
1638282000000|2021-11-30 14:20:00|337.45|335.05|335.77|333.37|337.45|335.05|335.64|333.24|0
1638282300000|2021-11-30 14:25:00|336.05|333.65|337.45|335.05|337.45|335.05|334.94|332.54|0
1638282600000|2021-11-30 14:30:00|337.52|335.12|334.15|331.75|340.25|337.85|331.79|329.39|0
1638282900000|2021-11-30 14:35:00|333.73|331.33|338.81|336.41|341.28|338.88|333.31|330.91|0
1638283200000|2021-11-30 14:40:00|337.83|335.43|336.71|334.31|340.22|337.82|335.17|332.77|0
1638283500000|2021-11-30 14:45:00|336.5|334.1|339.65|337.25|339.65|337.25|334.34|331.94|0
1638283800000|2021-11-30 14:50:00|339.72|337.32|335.45|333.05|341.34|338.94|335.45|333.05|0
1638284100000|2021-11-30 14:55:00|335.59|333.19|332.9|330.5|336.28|333.88|330.13|327.73|0
1638284400000|2021-11-30 15:00:00|333.81|331.41|329.43|327.03|333.81|331.41|328.6|326.2|0
1638284700000|2021-11-30 15:05:00|329.98|327.58|321.91|319.51|330.12|327.72|320.29|317.89|0
1638285000000|2021-11-30 15:10:00|322.46|320.06|325.5|323.1|326.33|323.93|320.95|318.55|0
1638285300000|2021-11-30 15:15:00|325.64|323.24|326.53|324.13|326.53|324.13|323.42|321.02|0
1638285600000|2021-11-30 15:20:00|325.97|323.57|331.07|328.67|332.05|329.65|325.97|323.57|0
1638285900000|2021-11-30 15:25:00|330.8|328.4|330.35|327.95|332.3|329.9|329.66|327.26|0
1638286200000|2021-11-30 15:30:00|329.38|326.98|324.95|322.55|329.38|326.98|324.54|322.14|0
1638286500000|2021-11-30 15:35:00|324.54|322.14|330.62|328.22|333.42|331.02|322.62|320.22|0
1638286800000|2021-11-30 15:40:00|330.76|328.36|331.11|328.71|332.02|329.62|327.99|325.59|0
1638287100000|2021-11-30 15:45:00|331.6|329.2|342.22|339.82|342.93|340.53|329.68|327.28|0
1638287400000|2021-11-30 15:50:00|342.36|339.96|353.87|351.47|354.45|352.05|341.37|338.97|0
1638287700000|2021-11-30 15:55:00|353.73|351.33|360.67|358.27|360.67|358.27|353.44|351.04|0
1638288000000|2021-11-30 16:00:00|361.11|358.71|358.82|356.42|368.01|365.61|358.4|356|0
1638288300000|2021-11-30 16:05:00|359.41|357.01|357.95|355.55|360.72|358.32|356.5|354.1|0
1638288600000|2021-11-30 16:10:00|357.8|355.4|350.13|347.73|360.57|358.17|350.13|347.73|0
1638288900000|2021-11-30 16:15:00|351|348.6|353.56|351.16|353.7|351.3|347.04|344.64|0
1638289200000|2021-11-30 16:20:00|352.83|350.43|355.93|353.53|356.22|353.82|350.38|347.98|0
1638289500000|2021-11-30 16:25:00|356.22|353.82|353.16|350.76|356.22|353.82|352.01|349.61|0
1638289800000|2021-11-30 16:30:00|353.6|351.2|357.53|355.13|357.82|355.42|351.28|348.88|0
1638290100000|2021-11-30 16:35:00|357.97|355.57|356.65|354.25|358.26|355.86|354.9|352.5|0
1638290400000|2021-11-30 16:40:00|356.8|354.4|364.29|361.89|365.32|362.92|356.8|354.4|0
1638290700000|2021-11-30 16:45:00|364.58|362.18|366.78|364.38|369.74|367.34|363.41|361.01|0
1638291000000|2021-11-30 16:50:00|367.08|364.68|371.07|368.67|371.29|368.89|366.64|364.24|0
1638291300000|2021-11-30 16:55:00|370.33|367.93|365.16|362.76|371.36|368.96|365.16|362.76|0
1638291600000|2021-11-30 17:00:00|365.31|362.91|369.69|367.29|370.95|368.55|365.31|362.91|0
1638291900000|2021-11-30 17:05:00|369.76|367.36|370.65|368.25|371.84|369.44|367.39|364.99|0
1638292200000|2021-11-30 17:10:00|370.5|368.1|369.16|366.76|372.44|370.04|365.76|363.36|0
1638292500000|2021-11-30 17:15:00|369.01|366.61|363.55|361.15|369.31|366.91|363.55|361.15|0
1638292800000|2021-11-30 17:20:00|363.77|361.37|362.23|359.83|366.49|364.09|362.23|359.83|0
1638293100000|2021-11-30 17:25:00|362.37|359.97|361.93|359.53|362.96|360.56|360.76|358.36|0
1638293400000|2021-11-30 17:30:00|361.79|359.39|361.78|359.38|364.43|362.03|359.88|357.48|0
1638293700000|2021-11-30 17:35:00|361.34|358.94|362.59|360.19|363.54|361.14|360.47|358.07|0
1638294000000|2021-11-30 17:40:00|362.07|359.67|359.88|357.48|364.86|362.46|359.88|357.48|0
1638294300000|2021-11-30 17:45:00|360.75|358.35|363.68|361.28|363.98|361.58|359.44|357.04|0
1638294600000|2021-11-30 17:50:00|363.54|361.14|362.07|359.67|363.98|361.58|360.46|358.06|0
1638294900000|2021-11-30 17:55:00|361.48|359.08|366.17|363.77|367.49|365.09|360.9|358.5|0
1638295200000|2021-11-30 18:00:00|365.72|363.32|369.56|367.16|369.7|367.3|364.7|362.3|0
1638295500000|2021-11-30 18:05:00|369.41|367.01|368.67|366.27|369.41|367.01|366.16|363.76|0
1638295800000|2021-11-30 18:10:00|368.96|366.56|369.26|366.86|369.85|367.45|367.78|365.38|0
1638296100000|2021-11-30 18:15:00|369.4|367|368.81|366.41|369.55|367.15|366.16|363.76|0
1638296400000|2021-11-30 18:20:00|368.66|366.26|365.57|363.17|370.14|367.74|365.57|363.17|0
1638296700000|2021-11-30 18:25:00|366.45|364.05|366.15|363.75|367.92|365.52|365.05|362.65|0
1638297000000|2021-11-30 18:30:00|366.74|364.34|364.39|361.99|366.96|364.56|363.22|360.82|0
1638297300000|2021-11-30 18:35:00|364.53|362.13|360.3|357.9|364.68|362.28|360.3|357.9|0
1638297600000|2021-11-30 18:40:00|360.59|358.19|360.14|357.74|362.19|359.79|359.56|357.16|0
1638297900000|2021-11-30 18:45:00|360|357.6|359.56|357.16|360.44|358.04|359.12|356.72|0
1638298200000|2021-11-30 18:50:00|359.34|356.94|356.21|353.81|359.7|357.3|355.18|352.78|0
1638298500000|2021-11-30 18:55:00|356.36|353.96|354.47|352.07|356.65|354.25|354.33|351.93|0
1638298800000|2021-11-30 19:00:00|354.76|352.36|354.9|352.5|356.5|354.1|354.04|351.64|0
1638299100000|2021-11-30 19:05:00|355.34|352.94|354.03|351.63|357.51|355.11|353.6|351.2|0
1638299400000|2021-11-30 19:10:00|354.32|351.92|349.29|346.89|357.51|355.11|349.29|346.89|0
1638299700000|2021-11-30 19:15:00|349.14|346.74|349.72|347.32|351.47|349.07|348.42|346.02|0
1638300000000|2021-11-30 19:20:00|349.29|346.89|355.29|352.89|356.02|353.62|349.14|346.74|0
1638300300000|2021-11-30 19:25:00|355.15|352.75|357.32|354.92|357.46|355.06|352.84|350.44|0
1638300600000|2021-11-30 19:30:00|357.46|355.06|356.3|353.9|358.91|356.51|355.15|352.75|0
1638300900000|2021-11-30 19:35:00|356.59|354.19|357.6|355.2|357.89|355.49|355|352.6|0
1638301200000|2021-11-30 19:40:00|357.17|354.77|360.29|357.89|360.95|358.55|355.72|353.32|0
1638301500000|2021-11-30 19:45:00|360.22|357.82|364.02|361.62|364.02|361.62|359.49|357.09|0
1638301800000|2021-11-30 19:50:00|363.73|361.33|365.82|363.42|369.42|367.02|361.4|359|0
1638302100000|2021-11-30 19:55:00|365.68|363.28|364.79|362.39|366.85|364.45|364.21|361.81|0
1638302400000|2021-11-30 20:00:00|364.58|362.18|364.28|361.88|366.12|363.72|362.89|360.49|0
1638302700000|2021-11-30 20:05:00|364.64|362.24|366.13|363.73|366.28|363.88|363.47|361.07|0
1638303000000|2021-11-30 20:10:00|365.84|363.44|367.54|365.14|367.54|365.14|364.3|361.9|0
1638303300000|2021-11-30 20:15:00|367.39|364.99|365.62|363.22|367.54|365.14|365.62|363.22|0
1638303600000|2021-11-30 20:20:00|365.77|363.37|367.53|365.13|367.83|365.43|364.59|362.19|0
1638303900000|2021-11-30 20:25:00|367.39|364.99|369.6|367.2|370.35|367.95|366.94|364.54|0
1638304200000|2021-11-30 20:30:00|369.45|367.05|366.79|364.39|370.05|367.65|364.88|362.48|0
1638304500000|2021-11-30 20:35:00|367.23|364.83|368.71|366.31|370.19|367.79|366.79|364.39|0
1638304800000|2021-11-30 20:40:00|368.86|366.46|365.17|362.77|369.6|367.2|364.73|362.33|0
1638305100000|2021-11-30 20:45:00|365.39|362.99|368.58|366.18|368.58|366.18|362.97|360.57|0
1638305400000|2021-11-30 20:50:00|368.43|366.03|376.69|374.29|377.44|375.04|368.43|366.03|0
1638305700000|2021-11-30 20:55:00|375.64|373.24|368.99|366.59|375.87|373.47|366.32|363.92|0
1638306000000|2021-11-30 21:00:00|372.41|370.01|360.79|358.39|372.41|370.01|360.79|358.39|0
1638306300000|2021-11-30 21:05:00|360.94|358.54|363.14|360.74|363.43|361.03|359.18|356.78|0
1638306600000|2021-11-30 21:10:00|362.55|360.15|362.25|359.85|363.14|360.74|360.5|358.1|0
1638306900000|2021-11-30 21:15:00|362.38|359.58|361.57|358.77|362.89|360.09|360.84|358.04|0
1638307200000|2021-11-30 21:20:00|361.65|358.85|361.79|358.99|362.16|359.36|359.81|357.01|0
1638307500000|2021-11-30 21:25:00|361.94|359.14|360.98|358.18|362.45|359.65|360.54|357.74|0
1638307800000|2021-11-30 21:30:00|360.83|358.03|361.71|358.91|362.3|359.5|360.25|357.45|0
1638308100000|2021-11-30 21:35:00|362|359.2|360.83|358.03|362.15|359.35|360.83|358.03|0
1638308400000|2021-11-30 21:40:00|360.68|357.88|360.97|358.17|360.98|358.18|360.39|357.59|0
1638308700000|2021-11-30 21:45:00|360.68|357.88|358.78|355.98|360.9|358.1|358.64|355.84|0
1638309000000|2021-11-30 21:50:00|358.93|356.13|359.65|356.85|359.8|357|358.64|355.84|0
1638309300000|2021-11-30 21:55:00|359.51|356.71|358.27|355.47|359.51|356.71|358.27|355.47|0
1638309600000|2021-11-30 22:00:00|358.46|355.66|358.56|355.76|358.58|355.78|358.42|355.62|0
1638309900000|2021-11-30 22:05:00|358.54|355.74|358.52|355.72|358.66|355.86|358.49|355.69|0
1638310200000|2021-11-30 22:10:00|358.56|355.76|358.58|355.78|358.6|355.8|358.53|355.73|0
1638310500000|2021-11-30 22:15:00|358.62|355.82|358.59|355.79|358.76|355.96|358.58|355.78|0
1638310800000|2021-11-30 22:20:00|358.62|355.82|358.66|355.86|358.87|356.07|358.58|355.78|0
1638311100000|2021-11-30 22:25:00|358.64|355.84|358.59|355.79|358.7|355.9|358.55|355.75|0
1638311400000|2021-11-30 22:30:00|358.55|355.75|358.51|355.71|358.73|355.93|358.51|355.71|0
1638311700000|2021-11-30 22:35:00|358.63|355.83|358.71|355.91|358.82|356.02|358.55|355.75|0
1638312000000|2021-11-30 22:40:00|358.84|356.04|358.62|355.82|358.84|356.04|358.54|355.74|0
1638312300000|2021-11-30 22:45:00|358.64|355.84|358.72|355.92|358.77|355.97|358.54|355.74|0
1638312600000|2021-11-30 22:50:00|358.64|355.84|358.57|355.77|359|356.2|358.57|355.77|0
1638312900000|2021-11-30 22:55:00|358.56|355.76|358.23|355.43|358.97|356.17|358.13|355.33|0
1638313200000|2021-11-30 23:00:00|356.94|354.14|354.54|351.74|356.94|354.14|352.95|350.15|0
1638313500000|2021-11-30 23:05:00|354.32|351.52|355.84|353.04|355.84|353.04|353.96|351.16|0
1638313800000|2021-11-30 23:10:00|355.98|353.18|356.71|353.91|357|354.2|355.4|352.6|0
1638314100000|2021-11-30 23:15:00|356.42|353.62|357.58|354.78|357.58|354.78|355.84|353.04|0
1638314400000|2021-11-30 23:20:00|356.71|353.91|357.28|354.48|358.16|355.36|356.42|353.62|0
1638314700000|2021-11-30 23:25:00|357.14|354.34|357.28|354.48|357.43|354.63|355.98|353.18|0
1638315000000|2021-11-30 23:30:00|356.99|354.19|356.41|353.61|356.99|354.19|355.54|352.74|0
1638315300000|2021-11-30 23:35:00|356.12|353.32|356.99|354.19|357.42|354.62|355.83|353.03|0
1638315600000|2021-11-30 23:40:00|356.84|354.04|359.9|357.1|359.98|357.18|356.7|353.9|0
1638315900000|2021-11-30 23:45:00|359.83|357.03|360.63|357.83|361.51|358.71|358|355.2|0
1638316200000|2021-11-30 23:50:00|360.48|357.68|359.75|356.95|360.63|357.83|359.02|356.22|0
1638316500000|2021-11-30 23:55:00|359.68|356.88|359.16|356.36|360.19|357.39|359.02|356.22|0
1638316800000|2021-12-01 00:00:00|358.87|356.07|356.4|353.6|359.02|356.22|356.11|353.31|0
1638317100000|2021-12-01 00:05:00|356.33|353.53|357.41|354.61|357.41|354.61|354.95|352.15|0
1638317400000|2021-12-01 00:10:00|357.12|354.32|360.18|357.38|360.62|357.82|356.83|354.03|0
1638317700000|2021-12-01 00:15:00|360.32|357.52|364.28|361.48|365.17|362.37|359.89|357.09|0
1638318000000|2021-12-01 00:20:00|364.43|361.63|362.96|360.16|365.61|362.81|362.96|360.16|0
1638318300000|2021-12-01 00:25:00|363.11|360.31|364.72|361.92|365.9|363.1|362.89|360.09|0
1638318600000|2021-12-01 00:30:00|364.36|361.56|363.84|361.04|364.57|361.77|363.33|360.53|0
1638318900000|2021-12-01 00:35:00|364.13|361.33|364.65|361.85|366.49|363.69|364.13|361.33|0
1638319200000|2021-12-01 00:40:00|364.57|361.77|362.07|359.27|364.57|361.77|361.71|358.91|0
1638319500000|2021-12-01 00:45:00|361.63|358.83|360.68|357.88|361.78|358.98|359.73|356.93|0
1638319800000|2021-12-01 00:50:00|360.6|357.8|361.19|358.39|361.48|358.68|360.31|357.51|0
1638320100000|2021-12-01 00:55:00|360.89|358.09|362.8|360|363.68|360.88|360.89|358.09|0
1638320400000|2021-12-01 01:00:00|363.09|360.29|362.94|360.14|365.45|362.65|362.79|359.99|0
1638320700000|2021-12-01 01:05:00|363.09|360.29|360.89|358.09|363.16|360.36|359.94|357.14|0
1638321000000|2021-12-01 01:10:00|361.18|358.38|358.4|355.6|361.33|358.53|357.82|355.02|0
1638321300000|2021-12-01 01:15:00|358.77|355.97|356.94|354.14|359.42|356.62|356.51|353.71|0
1638321600000|2021-12-01 01:20:00|357.09|354.29|357.75|354.95|358.54|355.74|355.93|353.13|0
1638321900000|2021-12-01 01:25:00|357.67|354.87|356.21|353.41|358.25|355.45|356.07|353.27|0
1638322200000|2021-12-01 01:30:00|356.5|353.7|357.81|355.01|358.98|356.18|355.78|352.98|0
1638322500000|2021-12-01 01:35:00|357.66|354.86|356.79|353.99|357.66|354.86|356.65|353.85|0
1638322800000|2021-12-01 01:40:00|356.94|354.14|356.35|353.55|358.68|355.88|356.21|353.41|0
1638323100000|2021-12-01 01:45:00|356.21|353.41|356.5|353.7|356.79|353.99|355.56|352.76|0
1638323400000|2021-12-01 01:50:00|356.64|353.84|354.46|351.66|356.93|354.13|353.45|350.65|0
1638323700000|2021-12-01 01:55:00|354.18|351.38|354.75|351.95|355.04|352.24|353.45|350.65|0
1638324000000|2021-12-01 02:00:00|354.61|351.81|352.01|349.21|354.97|352.17|351.43|348.63|0
1638324300000|2021-12-01 02:05:00|352.15|349.35|351.72|348.92|352.44|349.64|350.85|348.05|0
1638324600000|2021-12-01 02:10:00|351.57|348.77|353.01|350.21|353.01|350.21|351.14|348.34|0
1638324900000|2021-12-01 02:15:00|352.87|350.07|352.43|349.63|353.3|350.5|352|349.2|0
1638325200000|2021-12-01 02:20:00|352.29|349.49|352.43|349.63|353.01|350.21|351.71|348.91|0
1638325500000|2021-12-01 02:25:00|352.36|349.56|350.99|348.19|352.72|349.92|350.7|347.9|0
1638325800000|2021-12-01 02:30:00|351.06|348.26|351.35|348.55|351.42|348.62|349.98|347.18|0
1638326100000|2021-12-01 02:35:00|351.27|348.47|349.98|347.18|351.27|348.47|349.98|347.18|0
1638326400000|2021-12-01 02:40:00|350.05|347.25|350.26|347.46|350.84|348.04|349.98|347.18|0
1638326700000|2021-12-01 02:45:00|350.41|347.61|351.12|348.32|351.12|348.32|350.26|347.46|0
1638327000000|2021-12-01 02:50:00|350.98|348.18|350.12|347.32|351.27|348.47|350.12|347.32|0
1638327300000|2021-12-01 02:55:00|350.26|347.46|349.97|347.17|350.26|347.46|349.97|347.17|0
1638327600000|2021-12-01 03:00:00|350.11|347.31|349.97|347.17|350.54|347.74|349.97|347.17|0
1638327900000|2021-12-01 03:05:00|350.11|347.31|350.83|348.03|351.12|348.32|349.97|347.17|0
1638328200000|2021-12-01 03:10:00|350.97|348.17|350.83|348.03|351.26|348.46|350.83|348.03|0
1638328500000|2021-12-01 03:15:00|350.68|347.88|350.39|347.59|350.68|347.88|350.11|347.31|0
1638328800000|2021-12-01 03:20:00|350.25|347.45|350.82|348.02|351.11|348.31|350.25|347.45|0
1638329100000|2021-12-01 03:25:00|350.96|348.16|350.24|347.44|350.96|348.16|349.96|347.16|0
1638329400000|2021-12-01 03:30:00|350.1|347.3|350.39|347.59|350.96|348.16|350.1|347.3|0
1638329700000|2021-12-01 03:35:00|350.24|347.44|351.25|348.45|351.25|348.45|349.95|347.15|0
1638330000000|2021-12-01 03:40:00|351.18|348.38|354.27|351.47|354.71|351.91|351.1|348.3|0
1638330300000|2021-12-01 03:45:00|354.42|351.62|353.55|350.75|354.56|351.76|352.54|349.74|0
1638330600000|2021-12-01 03:50:00|353.4|350.6|352.39|349.59|353.4|350.6|352.1|349.3|0
1638330900000|2021-12-01 03:55:00|352.25|349.45|351.96|349.16|352.75|349.95|351.96|349.16|0
1638331200000|2021-12-01 04:00:00|351.67|348.87|350.23|347.43|351.67|348.87|349.94|347.14|0
1638331500000|2021-12-01 04:05:00|350.37|347.57|350.37|347.57|350.8|348|349.94|347.14|0
1638331800000|2021-12-01 04:10:00|350.3|347.5|349.94|347.14|350.66|347.86|349.94|347.14|0
1638332100000|2021-12-01 04:15:00|350.08|347.28|350.22|347.42|350.37|347.57|349.94|347.14|0
1638332400000|2021-12-01 04:20:00|350.08|347.28|350.36|347.56|350.36|347.56|349.93|347.13|0
1638332700000|2021-12-01 04:25:00|350.51|347.71|349.93|347.13|350.51|347.71|349.93|347.13|0
1638333000000|2021-12-01 04:30:00|347.93|345.13|348.21|345.41|348.93|346.13|347.64|344.84|0
1638333300000|2021-12-01 04:35:00|348.35|345.55|346.49|343.69|348.5|345.7|346.49|343.69|0
1638333600000|2021-12-01 04:40:00|346.35|343.55|346.49|343.69|347.35|344.55|345.92|343.12|0
1638333900000|2021-12-01 04:45:00|346.57|343.77|346.63|343.83|346.63|343.83|345.64|342.84|0
1638334200000|2021-12-01 04:50:00|346.49|343.69|346.56|343.76|347.35|344.55|346.2|343.4|0
1638334500000|2021-12-01 04:55:00|346.49|343.69|346.06|343.26|346.92|344.12|345.56|342.76|0
1638334800000|2021-12-01 05:00:00|345.92|343.12|347.48|344.68|347.91|345.11|345.63|342.83|0
1638335100000|2021-12-01 05:05:00|347.27|344.47|347.34|344.54|347.62|344.82|346.91|344.11|0
1638335400000|2021-12-01 05:10:00|347.19|344.39|345.25|342.45|348.19|345.39|344.68|341.88|0
1638335700000|2021-12-01 05:15:00|345.11|342.31|344.25|341.45|345.11|342.31|344.25|341.45|0
1638336000000|2021-12-01 05:20:00|344.11|341.31|343.1|340.3|344.11|341.31|343.1|340.3|0
1638336300000|2021-12-01 05:25:00|342.96|340.16|343.67|340.87|343.82|341.02|342.82|340.02|0
1638336600000|2021-12-01 05:30:00|343.82|341.02|345.24|342.44|345.24|342.44|343.81|341.01|0
1638336900000|2021-12-01 05:35:00|345.32|342.52|343.67|340.87|345.32|342.52|343.67|340.87|0
1638337200000|2021-12-01 05:40:00|343.74|340.94|343.95|341.15|344.38|341.58|343.38|340.58|0
1638337500000|2021-12-01 05:45:00|343.81|341.01|343.95|341.15|344.09|341.29|343.6|340.8|0
1638337800000|2021-12-01 05:50:00|344.09|341.29|344.81|342.01|344.81|342.01|344.09|341.29|0
1638338100000|2021-12-01 05:55:00|344.66|341.86|344.95|342.15|345.52|342.72|344.31|341.51|0
1638338400000|2021-12-01 06:00:00|345.09|342.29|345.16|342.36|346.52|343.72|344.37|341.57|0
1638338700000|2021-12-01 06:05:00|345.66|342.86|342.23|339.43|345.66|342.86|342.16|339.36|0
1638339000000|2021-12-01 06:10:00|342.37|339.57|340.52|337.72|342.51|339.71|340.24|337.44|0
1638339300000|2021-12-01 06:15:00|340.38|337.58|341.51|338.71|341.51|338.71|339.67|336.87|0
1638339600000|2021-12-01 06:20:00|341.44|338.64|339.18|336.38|341.44|338.64|337.57|334.77|0
1638339900000|2021-12-01 06:25:00|339.33|336.53|338.9|336.1|340.46|337.66|338.9|336.1|0
1638340200000|2021-12-01 06:30:00|338.69|335.89|338.61|335.81|339.11|336.31|338.19|335.39|0
1638340500000|2021-12-01 06:35:00|338.83|336.03|339.68|336.88|340.03|337.23|338.33|335.53|0
1638340800000|2021-12-01 06:40:00|339.75|336.95|342.53|339.73|342.74|339.94|339.75|336.95|0
1638341100000|2021-12-01 06:45:00|342.45|339.65|342.1|339.3|342.6|339.8|341.53|338.73|0
1638341400000|2021-12-01 06:50:00|342.17|339.37|342.02|339.22|342.24|339.44|341.02|338.22|0
1638341700000|2021-12-01 06:55:00|341.88|339.08|341.16|338.36|341.88|339.08|340.74|337.94|0
1638342000000|2021-12-01 07:00:00|341.31|338.51|342.3|339.5|342.45|339.65|339.03|336.23|0
1638342300000|2021-12-01 07:05:00|342.38|339.58|340.73|337.93|343.09|340.29|339.45|336.65|0
1638342600000|2021-12-01 07:10:00|340.8|338|339.87|337.07|340.8|338|339.52|336.72|0
1638342900000|2021-12-01 07:15:00|339.73|336.93|340.58|337.78|340.73|337.93|339.24|336.44|0
1638343200000|2021-12-01 07:20:00|340.44|337.64|341.58|338.78|342.15|339.35|340.37|337.57|0
1638343500000|2021-12-01 07:25:00|341.72|338.92|341.72|338.92|342.58|339.78|341.29|338.49|0
1638343800000|2021-12-01 07:30:00|341.86|339.06|342.86|340.06|343.15|340.35|341.01|338.21|0
1638344100000|2021-12-01 07:35:00|342.94|340.14|342.57|339.77|343.15|340.35|341.15|338.35|0
1638344400000|2021-12-01 07:40:00|342.65|339.85|339.58|336.78|342.65|339.85|339.43|336.63|0
1638344700000|2021-12-01 07:45:00|339.72|336.92|339.45|336.65|346.46|343.66|339.24|336.44|0
1638345000000|2021-12-01 07:50:00|339.38|336.58|341.77|338.97|341.84|339.04|339.38|336.58|0
1638345300000|2021-12-01 07:55:00|341.48|338.68|342.05|339.25|342.91|340.11|341.34|338.54|0
1638345600000|2021-12-01 08:00:00|343.05|340.25|341.34|338.54|344.05|341.25|340.98|338.18|0
1638345900000|2021-12-01 08:05:00|340.85|338.45|342.56|340.16|343.13|340.73|340.42|338.02|0
1638346200000|2021-12-01 08:10:00|342.27|339.87|343.13|340.73|343.85|341.45|342.27|339.87|0
1638346500000|2021-12-01 08:15:00|343.27|340.87|340.35|337.95|343.42|341.02|340.27|337.87|0
1638346800000|2021-12-01 08:20:00|340.21|337.81|342.12|339.72|342.41|340.01|340.21|337.81|0
1638347100000|2021-12-01 08:25:00|342.41|340.01|343.41|341.01|343.84|341.44|341.7|339.3|0
1638347400000|2021-12-01 08:30:00|343.84|341.44|344.7|342.3|347.36|344.96|343.84|341.44|0
1638347700000|2021-12-01 08:35:00|344.41|342.01|345.27|342.87|346.42|344.02|344.41|342.01|0
1638348000000|2021-12-01 08:40:00|345.12|342.72|347.5|345.1|348.58|346.18|344.84|342.44|0
1638348300000|2021-12-01 08:45:00|347.42|345.02|346.27|343.87|347.93|345.53|346.13|343.73|0
1638348600000|2021-12-01 08:50:00|346.06|343.66|344.83|342.43|346.99|344.59|343.76|341.36|0
1638348900000|2021-12-01 08:55:00|345.12|342.72|341.68|339.28|345.55|343.15|341.68|339.28|0
1638349200000|2021-12-01 09:00:00|341.82|339.42|339.35|336.95|342.25|339.85|338.36|335.96|0
1638349500000|2021-12-01 09:05:00|339.21|336.81|336.22|333.82|339.21|336.81|335.38|332.98|0
1638349800000|2021-12-01 09:10:00|336.3|333.9|335.66|333.26|336.51|334.11|335.17|332.77|0
1638350100000|2021-12-01 09:15:00|335.59|333.19|334.81|332.41|335.8|333.4|333.96|331.56|0
1638350400000|2021-12-01 09:20:00|335.09|332.69|335.79|333.39|335.79|333.39|333.82|331.42|0
1638350700000|2021-12-01 09:25:00|336.01|333.61|334.8|332.4|336.08|333.68|334.8|332.4|0
1638351000000|2021-12-01 09:30:00|334.66|332.26|333.25|330.85|335.16|332.76|333.25|330.85|0
1638351300000|2021-12-01 09:35:00|333.11|330.71|331.28|328.88|333.67|331.27|331.07|328.67|0
1638351600000|2021-12-01 09:40:00|331.14|328.74|331.56|329.16|332.96|330.56|330.58|328.18|0
1638351900000|2021-12-01 09:45:00|331.42|329.02|332.33|329.93|333.38|330.98|331.28|328.88|0
1638352200000|2021-12-01 09:50:00|332.26|329.86|332.68|330.28|332.96|330.56|332.12|329.72|0
1638352500000|2021-12-01 09:55:00|332.39|329.99|332.53|330.13|333.1|330.7|332.39|329.99|0
1638352800000|2021-12-01 10:00:00|332.67|330.27|333.09|330.69|333.09|330.69|332.11|329.71|0
1638353100000|2021-12-01 10:05:00|332.95|330.55|334.08|331.68|334.78|332.38|332.81|330.41|0
1638353400000|2021-12-01 10:10:00|334.01|331.61|334.78|332.38|335.07|332.67|333.87|331.47|0
1638353700000|2021-12-01 10:15:00|335.06|332.66|334.07|331.67|335.49|333.09|333.93|331.53|0
1638354000000|2021-12-01 10:20:00|334.36|331.96|334.99|332.59|335.06|332.66|334.07|331.67|0
1638354300000|2021-12-01 10:25:00|335.06|332.66|334.21|331.81|335.06|332.66|333.51|331.11|0
1638354600000|2021-12-01 10:30:00|334.35|331.95|333.36|330.96|334.63|332.23|333.16|330.76|0
1638354900000|2021-12-01 10:35:00|333.44|331.04|333.64|331.24|333.78|331.38|333.08|330.68|0
1638355200000|2021-12-01 10:40:00|333.5|331.1|334.2|331.8|334.35|331.95|333.36|330.96|0
1638355500000|2021-12-01 10:45:00|334.06|331.66|332.79|330.39|334.35|331.95|332.51|330.11|0
1638355800000|2021-12-01 10:50:00|333.07|330.67|332.51|330.11|334.06|331.66|331.81|329.41|0
1638356100000|2021-12-01 10:55:00|332.79|330.39|333.07|330.67|333.49|331.09|332.65|330.25|0
1638356400000|2021-12-01 11:00:00|332.93|330.53|334.2|331.8|334.2|331.8|332.09|329.69|0
1638356700000|2021-12-01 11:05:00|334.05|331.65|333.63|331.23|334.62|332.22|333.07|330.67|0
1638357000000|2021-12-01 11:10:00|333.77|331.37|334.76|332.36|334.9|332.5|333.35|330.95|0
1638357300000|2021-12-01 11:15:00|334.9|332.5|335.32|332.92|336.45|334.05|334.9|332.5|0
1638357600000|2021-12-01 11:20:00|335.39|332.99|334.47|332.07|335.46|333.06|333.62|331.22|0
1638357900000|2021-12-01 11:25:00|334.61|332.21|334.04|331.64|334.89|332.49|333.9|331.5|0
1638358200000|2021-12-01 11:30:00|334.18|331.78|334.04|331.64|334.75|332.35|333.48|331.08|0
1638358500000|2021-12-01 11:35:00|334.18|331.78|334.75|332.35|334.75|332.35|333.48|331.08|0
1638358800000|2021-12-01 11:40:00|334.6|332.2|334.18|331.78|335.03|332.63|334.18|331.78|0
1638359100000|2021-12-01 11:45:00|334.46|332.06|333.19|330.79|334.6|332.2|333.05|330.65|0
1638359400000|2021-12-01 11:50:00|333.33|330.93|331.5|329.1|333.47|331.07|331.36|328.96|0
1638359700000|2021-12-01 11:55:00|331.78|329.38|331.36|328.96|331.78|329.38|331.08|328.68|0
1638360000000|2021-12-01 12:00:00|331.5|329.1|332.34|329.94|332.34|329.94|330.8|328.4|0
1638360300000|2021-12-01 12:05:00|332.48|330.08|333.04|330.64|333.18|330.78|332.2|329.8|0
1638360600000|2021-12-01 12:10:00|332.9|330.5|332.19|329.79|333.18|330.78|332.19|329.79|0
1638360900000|2021-12-01 12:15:00|332.33|329.93|331.35|328.95|333.18|330.78|330.09|327.69|0
1638361200000|2021-12-01 12:20:00|331.42|329.02|328.1|325.7|331.42|329.02|326.01|323.61|0
1638361500000|2021-12-01 12:25:00|328.17|325.77|329.23|326.83|331.27|328.87|327.11|324.71|0
1638361800000|2021-12-01 12:30:00|329.51|327.11|330.49|328.09|330.77|328.37|328.81|326.41|0
1638362100000|2021-12-01 12:35:00|330.21|327.81|329.78|327.38|330.91|328.51|329.64|327.24|0
1638362400000|2021-12-01 12:40:00|329.92|327.52|329.64|327.24|330.34|327.94|329.22|326.82|0
1638362700000|2021-12-01 12:45:00|329.78|327.38|330.34|327.94|330.62|328.22|329.36|326.96|0
1638363000000|2021-12-01 12:50:00|330.2|327.8|329.08|326.68|330.34|327.94|328.8|326.4|0
1638363300000|2021-12-01 12:55:00|329.22|326.82|330.05|327.65|330.13|327.73|329.08|326.68|0
1638363600000|2021-12-01 13:00:00|329.91|327.51|331.74|329.34|332.44|330.04|329.77|327.37|0
1638363900000|2021-12-01 13:05:00|331.6|329.2|331.74|329.34|332.44|330.04|331.31|328.91|0
1638364200000|2021-12-01 13:10:00|331.88|329.48|332.02|329.62|332.86|330.46|331.74|329.34|0
1638364500000|2021-12-01 13:15:00|331.88|329.48|330.89|328.49|332.16|329.76|330.47|328.07|0
1638364800000|2021-12-01 13:20:00|331.03|328.63|332.43|330.03|333.14|330.74|330.75|328.35|0
1638365100000|2021-12-01 13:25:00|332.58|330.18|333.56|331.16|333.84|331.44|331.38|328.98|0
1638365400000|2021-12-01 13:30:00|333.7|331.3|330.46|328.06|333.7|331.3|330.46|328.06|0
1638365700000|2021-12-01 13:35:00|330.74|328.34|330.93|328.53|331.63|329.23|329.9|327.5|0
1638366000000|2021-12-01 13:40:00|330.79|328.39|329.94|327.54|331.35|328.95|329.66|327.26|0
1638366300000|2021-12-01 13:45:00|329.8|327.4|330.64|328.24|330.92|328.52|329.52|327.12|0
1638366600000|2021-12-01 13:50:00|330.57|328.17|331.98|329.58|332.33|329.93|330.22|327.82|0
1638366900000|2021-12-01 13:55:00|331.9|329.5|332.32|329.92|333.03|330.63|331.76|329.36|0
1638367200000|2021-12-01 14:00:00|332.46|330.06|331.62|329.22|332.46|330.06|331.2|328.8|0
1638367500000|2021-12-01 14:05:00|331.48|329.08|331.33|328.93|331.9|329.5|330.63|328.23|0
1638367800000|2021-12-01 14:10:00|331.48|329.08|332.04|329.64|332.6|330.2|331.05|328.65|0
1638368100000|2021-12-01 14:15:00|332.18|329.78|333.02|330.62|333.02|330.62|330.91|328.51|0
1638368400000|2021-12-01 14:20:00|333.16|330.76|333.16|330.76|333.44|331.04|332.59|330.19|0
1638368700000|2021-12-01 14:25:00|333.02|330.62|333.15|330.75|334|331.6|332.45|330.05|0
1638369000000|2021-12-01 14:30:00|332.73|330.33|340.84|338.44|340.84|338.44|332.03|329.63|0
1638369300000|2021-12-01 14:35:00|341.13|338.73|340.27|337.87|341.99|339.59|339.28|336.88|0
1638369600000|2021-12-01 14:40:00|341.13|338.73|337|334.6|341.13|338.73|336.58|334.18|0
1638369900000|2021-12-01 14:45:00|338.14|335.74|334.83|332.43|338.14|335.74|332.98|330.58|0
1638370200000|2021-12-01 14:50:00|335.11|332.71|335.25|332.85|336.39|333.99|333.55|331.15|0
1638370500000|2021-12-01 14:55:00|335.4|333|331.99|329.59|335.4|333|331|328.6|0
1638370800000|2021-12-01 15:00:00|332.13|329.73|328.32|325.92|332.13|329.73|325.38|322.98|0
1638371100000|2021-12-01 15:05:00|327.9|325.5|324.41|322.01|327.9|325.5|323.99|321.59|0
1638371400000|2021-12-01 15:10:00|324.13|321.73|325.52|323.12|326.5|324.1|323.57|321.17|0
1638371700000|2021-12-01 15:15:00|325.1|322.7|323.29|320.89|325.1|322.7|322.59|320.19|0
1638372000000|2021-12-01 15:20:00|323.15|320.75|324.4|322|326.91|324.51|322.87|320.47|0
1638372300000|2021-12-01 15:25:00|324.68|322.28|327.19|324.79|327.33|324.93|323.56|321.16|0
1638372600000|2021-12-01 15:30:00|327.47|325.07|326.77|324.37|327.47|325.07|324.26|321.86|0
1638372900000|2021-12-01 15:35:00|326.63|324.23|330|327.6|330|327.6|325.93|323.53|0
1638373200000|2021-12-01 15:40:00|330.14|327.74|326.76|324.36|333.25|330.85|326.06|323.66|0
1638373500000|2021-12-01 15:45:00|326.62|324.22|323.28|320.88|326.9|324.5|323|320.6|0
1638373800000|2021-12-01 15:50:00|323.14|320.74|321.47|319.07|324.39|321.99|321.19|318.79|0
1638374100000|2021-12-01 15:55:00|321.33|318.93|321.19|318.79|323.13|320.73|320.36|317.96|0
1638374400000|2021-12-01 16:00:00|320.78|318.38|322.02|319.62|322.3|319.9|320.36|317.96|0
1638374700000|2021-12-01 16:05:00|322.16|319.76|320.91|318.51|322.3|319.9|320.36|317.96|0
1638375000000|2021-12-01 16:10:00|320.5|318.1|316.09|313.69|320.91|318.51|316.09|313.69|0
1638375300000|2021-12-01 16:15:00|316.23|313.83|315.9|313.5|321.46|319.06|314.57|312.17|0
1638375600000|2021-12-01 16:20:00|315.76|313.36|315.49|313.09|316.86|314.46|315.49|313.09|0
1638375900000|2021-12-01 16:25:00|315.62|313.22|317.26|314.86|317.26|314.86|314.67|312.27|0
1638376200000|2021-12-01 16:30:00|316.99|314.59|317.67|315.27|319.18|316.78|315.76|313.36|0
1638376500000|2021-12-01 16:35:00|317.53|315.13|318.91|316.51|319.46|317.06|317.12|314.72|0
1638376800000|2021-12-01 16:40:00|318.49|316.09|319.04|316.64|319.46|317.06|317.67|315.27|0
1638377100000|2021-12-01 16:45:00|319.18|316.78|319.45|317.05|321.94|319.54|318.76|316.36|0
1638377400000|2021-12-01 16:50:00|320.14|317.74|323.18|320.78|323.18|320.78|320.14|317.74|0
1638377700000|2021-12-01 16:55:00|323.32|320.92|326.32|323.92|328.13|325.73|323.32|320.92|0
1638378000000|2021-12-01 17:00:00|326.73|324.33|324.09|321.69|327.99|325.59|323.95|321.55|0
1638378300000|2021-12-01 17:05:00|323.95|321.55|324.78|322.38|325.89|323.49|322.84|320.44|0
1638378600000|2021-12-01 17:10:00|324.92|322.52|323.12|320.72|325.48|323.08|322.84|320.44|0
1638378900000|2021-12-01 17:15:00|323.39|320.99|321.87|319.47|323.39|320.99|320.49|318.09|0
1638379200000|2021-12-01 17:20:00|321.73|319.33|324.22|321.82|324.5|322.1|320.77|318.37|0
1638379500000|2021-12-01 17:25:00|324.57|322.17|327.28|324.88|327.7|325.3|323.39|320.99|0
1638379800000|2021-12-01 17:30:00|326.72|324.32|325.19|322.79|327.84|325.44|324.84|322.44|0
1638380100000|2021-12-01 17:35:00|325.61|323.21|325.6|323.2|328.33|325.93|325.6|323.2|0
1638380400000|2021-12-01 17:40:00|325.19|322.79|326.71|324.31|327.13|324.73|325.05|322.65|0
1638380700000|2021-12-01 17:45:00|326.85|324.45|328.11|325.71|328.39|325.99|326.16|323.76|0
1638381000000|2021-12-01 17:50:00|328.25|325.85|334.15|331.75|334.15|331.75|328.25|325.85|0
1638381300000|2021-12-01 17:55:00|334.01|331.61|338.99|336.59|340.13|337.73|334.01|331.61|0
1638381600000|2021-12-01 18:00:00|339.56|337.16|343.44|341.04|343.52|341.12|335.14|332.74|0
1638381900000|2021-12-01 18:05:00|342.88|340.48|349.78|347.38|349.78|347.38|340.28|337.88|0
1638382200000|2021-12-01 18:10:00|349.93|347.53|349.35|346.95|352.95|350.55|349.35|346.95|0
1638382500000|2021-12-01 18:15:00|349.92|347.52|354.53|352.13|354.53|352.13|347.42|345.02|0
1638382800000|2021-12-01 18:20:00|353.81|351.41|345.55|343.15|353.81|351.41|345.55|343.15|0
1638383100000|2021-12-01 18:25:00|345.84|343.44|343.26|340.86|346.12|343.72|342.69|340.29|0
1638383400000|2021-12-01 18:30:00|343.4|341|345.55|343.15|346.7|344.3|342.69|340.29|0
1638383700000|2021-12-01 18:35:00|345.33|342.93|345.54|343.14|346.98|344.58|344.11|341.71|0
1638384000000|2021-12-01 18:40:00|345.26|342.86|350.84|348.44|354.58|352.18|344.68|342.28|0
1638384300000|2021-12-01 18:45:00|351.34|348.94|361.81|359.41|361.95|359.55|351.34|348.94|0
1638384600000|2021-12-01 18:50:00|361.22|358.82|353.11|350.71|361.22|358.82|352.1|349.7|0
1638384900000|2021-12-01 18:55:00|352.68|350.28|350.07|347.67|353.11|350.71|349.06|346.66|0
1638385200000|2021-12-01 19:00:00|350.93|348.53|353.33|350.93|354.42|352.02|349.05|346.65|0
1638385500000|2021-12-01 19:05:00|354.06|351.66|356.9|354.5|357.12|354.72|352.17|349.77|0
1638385800000|2021-12-01 19:10:00|356.53|354.13|360.03|357.63|362.78|360.38|356.46|354.06|0
1638386100000|2021-12-01 19:15:00|360.47|358.07|364.15|361.75|365.18|362.78|358.43|356.03|0
1638386400000|2021-12-01 19:20:00|363.71|361.31|358.21|355.81|364.44|362.04|357.84|355.44|0
1638386700000|2021-12-01 19:25:00|358.42|356.02|350.4|348|358.71|356.31|349.53|347.13|0
1638387000000|2021-12-01 19:30:00|350.69|348.29|351.67|349.27|351.82|349.42|346.77|344.37|0
1638387300000|2021-12-01 19:35:00|351.82|349.42|352.95|350.55|356.59|354.19|351.79|349.39|0
1638387600000|2021-12-01 19:40:00|352.8|350.4|356.59|354.19|358.2|355.8|352.8|350.4|0
1638387900000|2021-12-01 19:45:00|356.73|354.33|354.4|352|358.2|355.8|352.87|350.47|0
1638388200000|2021-12-01 19:50:00|354.54|352.14|361.63|359.23|361.84|359.44|352.22|349.82|0
1638388500000|2021-12-01 19:55:00|361.41|359.01|361.26|358.86|362|359.6|358.33|355.93|0
1638388800000|2021-12-01 20:00:00|361.19|358.79|367.02|364.62|367.61|365.21|359.65|357.25|0
1638389100000|2021-12-01 20:05:00|367.39|364.99|372.31|369.91|372.61|370.21|364.35|361.95|0
1638389400000|2021-12-01 20:10:00|372.17|369.77|370.23|367.83|373.36|370.96|369.48|367.08|0
1638389700000|2021-12-01 20:15:00|371.2|368.8|379.53|377.13|381.32|378.92|371.05|368.65|0
1638390000000|2021-12-01 20:20:00|379.83|377.43|388.07|385.67|388.53|386.13|379.23|376.83|0
1638390300000|2021-12-01 20:25:00|388.22|385.82|386.85|384.45|391.58|389.18|383.23|380.83|0
1638390600000|2021-12-01 20:30:00|388.37|385.97|387.79|385.39|391.42|389.02|384.85|382.45|0
1638390900000|2021-12-01 20:35:00|388.62|386.22|381.89|379.49|390.59|388.19|380.68|378.28|0
1638391200000|2021-12-01 20:40:00|382.34|379.94|380.22|377.82|385.18|382.78|379.47|377.07|0
1638391500000|2021-12-01 20:45:00|380.07|377.67|391.94|389.54|392.09|389.69|379.25|376.85|0
1638391800000|2021-12-01 20:50:00|393|390.6|396.22|393.82|396.98|394.58|389.6|387.2|0
1638392100000|2021-12-01 20:55:00|396.83|394.43|413.58|411.18|413.74|411.34|396.83|394.43|0
1638392400000|2021-12-01 21:00:00|414.36|411.96|413.42|411.02|419.38|416.98|409.22|406.82|0
1638392700000|2021-12-01 21:05:00|413.82|411.42|410.45|408.05|414.83|412.43|409.98|407.58|0
1638393000000|2021-12-01 21:10:00|409.98|407.58|407.8|405.4|410.14|407.74|406.41|404.01|0
1638393300000|2021-12-01 21:15:00|408.16|405.36|411.27|408.47|412.52|409.72|408.16|405.36|0
1638393600000|2021-12-01 21:20:00|410.8|408|409.4|406.6|411.58|408.78|409.09|406.29|0
1638393900000|2021-12-01 21:25:00|409.55|406.75|411.19|408.39|412.05|409.25|409.24|406.44|0
1638394200000|2021-12-01 21:30:00|411.27|408.47|412.98|410.18|413.14|410.34|411.27|408.47|0
1638394500000|2021-12-01 21:35:00|413.14|410.34|412.36|409.56|413.3|410.5|411.19|408.39|0
1638394800000|2021-12-01 21:40:00|412.04|409.24|415.49|412.69|415.65|412.85|411.97|409.17|0
1638395100000|2021-12-01 21:45:00|414.94|412.14|412.2|409.4|415.64|412.84|411.88|409.08|0
1638395400000|2021-12-01 21:50:00|412.04|409.24|411.18|408.38|412.66|409.86|410.94|408.14|0
1638395700000|2021-12-01 21:55:00|411.26|408.46|412.06|409.26|412.5|409.7|409.85|407.05|0
1638396000000|2021-12-01 22:00:00|412.08|409.28|411.71|408.91|412.12|409.32|411.56|408.76|0
1638396300000|2021-12-01 22:05:00|411.78|408.98|411.51|408.71|411.78|408.98|411.38|408.58|0
1638396600000|2021-12-01 22:10:00|411.53|408.73|412.07|409.27|412.07|409.27|411.37|408.57|0
1638396900000|2021-12-01 22:15:00|412.18|409.38|411.98|409.18|412.39|409.59|411.98|409.18|0
1638397200000|2021-12-01 22:20:00|412|409.2|411.11|408.31|412.11|409.31|411.11|408.31|0
1638397500000|2021-12-01 22:25:00|411.07|408.27|410.95|408.15|411.07|408.27|410.91|408.11|0
1638397800000|2021-12-01 22:30:00|410.91|408.11|410.33|407.53|410.91|408.11|410.33|407.53|0
1638398100000|2021-12-01 22:35:00|410.38|407.58|410.56|407.76|410.56|407.76|410.32|407.52|0
1638398400000|2021-12-01 22:40:00|410.49|407.69|410.2|407.4|410.49|407.69|410.06|407.26|0
1638398700000|2021-12-01 22:45:00|410.22|407.42|410.13|407.33|410.31|407.51|410.13|407.33|0
1638399000000|2021-12-01 22:50:00|410.11|407.31|409.79|406.99|410.11|407.31|409.7|406.9|0
1638399300000|2021-12-01 22:55:00|409.7|406.9|409.81|407.01|409.92|407.12|409.65|406.85|0
1638399600000|2021-12-01 23:00:00|409.74|406.94|406.8|404|409.74|406.94|405.17|402.37|0
1638399900000|2021-12-01 23:05:00|406.71|403.91|404.86|402.06|407.57|404.77|404.7|401.9|0
1638400200000|2021-12-01 23:10:00|404.78|401.98|404.85|402.05|405.63|402.83|403.31|400.51|0
1638400500000|2021-12-01 23:15:00|405.4|402.6|408.34|405.54|408.57|405.77|405.16|402.36|0
1638400800000|2021-12-01 23:20:00|407.64|404.84|411.69|408.89|412|409.2|406.94|404.14|0
1638401100000|2021-12-01 23:25:00|411.37|408.57|408.88|406.08|411.37|408.57|408.57|405.77|0
1638401400000|2021-12-01 23:30:00|408.72|405.92|404.69|401.89|408.72|405.92|404.69|401.89|0
1638401700000|2021-12-01 23:35:00|404.54|401.74|404.53|401.73|405.46|402.66|403.61|400.81|0
1638402000000|2021-12-01 23:40:00|404.46|401.66|404.22|401.42|405.46|402.66|403.69|400.89|0
1638402300000|2021-12-01 23:45:00|403.99|401.19|402.22|399.42|403.99|401.19|401.6|398.8|0
1638402600000|2021-12-01 23:50:00|402.06|399.26|400.68|397.88|402.06|399.26|400.22|397.42|0
1638402900000|2021-12-01 23:55:00|400.37|397.57|400.37|397.57|400.83|398.03|399.6|396.8|0
1638403200000|2021-12-02 00:00:00|400.29|397.49|399.83|397.03|401.13|398.33|399.07|396.27|0
1638403500000|2021-12-02 00:05:00|399.9|397.1|400.29|397.49|400.36|397.56|398.98|396.18|0
1638403800000|2021-12-02 00:10:00|400.21|397.41|401.9|399.1|402.82|400.02|400.21|397.41|0
1638404100000|2021-12-02 00:15:00|402.05|399.25|400.66|397.86|402.97|400.17|399.74|396.94|0
1638404400000|2021-12-02 00:20:00|400.82|398.02|399.06|396.26|400.97|398.17|398.98|396.18|0
1638404700000|2021-12-02 00:25:00|398.98|396.18|397.9|395.1|399.13|396.33|397.75|394.95|0
1638405000000|2021-12-02 00:30:00|398.05|395.25|397.44|394.64|398.05|395.25|396.98|394.18|0
1638405300000|2021-12-02 00:35:00|397.52|394.72|397.74|394.94|398.05|395.25|396.98|394.18|0
1638405600000|2021-12-02 00:40:00|397.82|395.02|400.5|397.7|400.65|397.85|397.44|394.64|0
1638405900000|2021-12-02 00:45:00|400.65|397.85|403.42|400.62|405.12|402.32|400.65|397.85|0
1638406200000|2021-12-02 00:50:00|403.58|400.78|404.58|401.78|405.89|403.09|403.27|400.47|0
1638406500000|2021-12-02 00:55:00|404.35|401.55|402.65|399.85|404.35|401.55|401.57|398.77|0
1638406800000|2021-12-02 01:00:00|402.03|399.23|402.95|400.15|404.81|402.01|400.19|397.39|0
1638407100000|2021-12-02 01:05:00|403.11|400.31|398.8|396|403.65|400.85|398.72|395.92|0
1638407400000|2021-12-02 01:10:00|398.88|396.08|396.81|394.01|398.88|396.08|395.88|393.08|0
1638407700000|2021-12-02 01:15:00|396.5|393.7|399.91|397.11|399.91|397.11|395.88|393.08|0
1638408000000|2021-12-02 01:20:00|400.06|397.26|399.28|396.48|400.06|397.26|397.66|394.86|0
1638408300000|2021-12-02 01:25:00|399.13|396.33|397.27|394.47|399.13|396.33|395.34|392.54|0
1638408600000|2021-12-02 01:30:00|397.58|394.78|396.95|394.15|398.04|395.24|396.18|393.38|0
1638408900000|2021-12-02 01:35:00|396.73|393.93|397.57|394.77|398.5|395.7|396.18|393.38|0
1638409200000|2021-12-02 01:40:00|397.42|394.62|397.88|395.08|398.19|395.39|395.87|393.07|0
1638409500000|2021-12-02 01:45:00|397.57|394.77|396.79|393.99|398.34|395.54|396.17|393.37|0
1638409800000|2021-12-02 01:50:00|396.95|394.15|395.55|392.75|397.57|394.77|394.78|391.98|0
1638410100000|2021-12-02 01:55:00|395.86|393.06|390.32|387.52|396.02|393.22|389.86|387.06|0
1638410400000|2021-12-02 02:00:00|390.48|387.68|392.93|390.13|394.47|391.67|390.48|387.68|0
1638410700000|2021-12-02 02:05:00|393.08|390.28|392.16|389.36|394.31|391.51|391.7|388.9|0
1638411000000|2021-12-02 02:10:00|392.01|389.21|392.62|389.82|392.62|389.82|390.62|387.82|0
1638411300000|2021-12-02 02:15:00|392.39|389.59|393.85|391.05|394.46|391.66|392.31|389.51|0
1638411600000|2021-12-02 02:20:00|394|391.2|392.54|389.74|394.85|392.05|392.31|389.51|0
1638411900000|2021-12-02 02:25:00|392.61|389.81|392.92|390.12|393.38|390.58|391.69|388.89|0
1638412200000|2021-12-02 02:30:00|392.77|389.97|391.38|388.58|393|390.2|390.92|388.12|0
1638412500000|2021-12-02 02:35:00|391.53|388.73|391.53|388.73|391.99|389.19|390.92|388.12|0
1638412800000|2021-12-02 02:40:00|391.69|388.89|387.94|385.14|391.69|388.89|387.4|384.6|0
1638413100000|2021-12-02 02:45:00|388.01|385.21|388.77|385.97|389.84|387.04|387.7|384.9|0
1638413400000|2021-12-02 02:50:00|388.62|385.82|388.01|385.21|389.38|386.58|387.85|385.05|0
1638413700000|2021-12-02 02:55:00|387.85|385.05|385.87|383.07|388.16|385.36|385.49|382.69|0
1638414000000|2021-12-02 03:00:00|385.8|383|387.24|384.44|387.55|384.75|385.72|382.92|0
1638414300000|2021-12-02 03:05:00|387.39|384.59|387.39|384.59|388.46|385.66|386.93|384.13|0
1638414600000|2021-12-02 03:10:00|387.24|384.44|388.76|385.96|389.53|386.73|386.93|384.13|0
1638414900000|2021-12-02 03:15:00|388.61|385.81|390.14|387.34|390.9|388.1|388.61|385.81|0
1638415200000|2021-12-02 03:20:00|390.06|387.26|390.44|387.64|390.44|387.64|389.22|386.42|0
1638415500000|2021-12-02 03:25:00|390.29|387.49|389.67|386.87|391.36|388.56|389.37|386.57|0
1638415800000|2021-12-02 03:30:00|389.83|387.03|389.21|386.41|389.83|387.03|388.6|385.8|0
1638416100000|2021-12-02 03:35:00|389.36|386.56|390.74|387.94|391.89|389.09|389.21|386.41|0
1638416400000|2021-12-02 03:40:00|390.89|388.09|390.89|388.09|391.81|389.01|390.43|387.63|0
1638416700000|2021-12-02 03:45:00|390.82|388.02|389.66|386.86|392.35|389.55|389.21|386.41|0
1638417000000|2021-12-02 03:50:00|389.82|387.02|389.66|386.86|390.12|387.32|388.9|386.1|0
1638417300000|2021-12-02 03:55:00|389.81|387.01|389.51|386.71|390.43|387.63|389.2|386.4|0
1638417600000|2021-12-02 04:00:00|388.89|386.09|386.68|383.88|388.89|386.09|386.3|383.5|0
1638417900000|2021-12-02 04:05:00|386.76|383.96|388.43|385.63|388.89|386.09|386.3|383.5|0
1638418200000|2021-12-02 04:10:00|388.58|385.78|388.43|385.63|388.89|386.09|387.97|385.17|0
1638418500000|2021-12-02 04:15:00|388.58|385.78|389.5|386.7|389.8|387|387.97|385.17|0
1638418800000|2021-12-02 04:20:00|389.42|386.62|389.34|386.54|390.11|387.31|389.04|386.24|0
1638419100000|2021-12-02 04:25:00|389.42|386.62|387.41|384.61|389.95|387.15|385.83|383.03|0
1638419400000|2021-12-02 04:30:00|387.25|384.45|386.03|383.23|388.79|385.99|385.72|382.92|0
1638419700000|2021-12-02 04:35:00|385.87|383.07|386.79|383.99|387.71|384.91|385.87|383.07|0
1638420000000|2021-12-02 04:40:00|386.87|384.07|386.63|383.83|386.94|384.14|385.72|382.92|0
1638420300000|2021-12-02 04:45:00|386.79|383.99|386.41|383.61|387.33|384.53|386.17|383.37|0
1638420600000|2021-12-02 04:50:00|386.33|383.53|388.32|385.52|388.47|385.67|386.33|383.53|0
1638420900000|2021-12-02 04:55:00|388.17|385.37|388.01|385.21|388.93|386.13|387.78|384.98|0
1638421200000|2021-12-02 05:00:00|388.16|385.36|389.16|386.36|389.39|386.59|387.39|384.59|0
1638421500000|2021-12-02 05:05:00|389.08|386.28|389.08|386.28|389.85|387.05|388.47|385.67|0
1638421800000|2021-12-02 05:10:00|388.93|386.13|389.08|386.28|389.7|386.9|388.93|386.13|0
1638422100000|2021-12-02 05:15:00|389.23|386.43|388.31|385.51|389.7|386.9|387.69|384.89|0
1638422400000|2021-12-02 05:20:00|388.62|385.82|387.69|384.89|389.23|386.43|387.69|384.89|0
1638422700000|2021-12-02 05:25:00|387.85|385.05|386.92|384.12|388.15|385.35|386.77|383.97|0
1638423000000|2021-12-02 05:30:00|387|384.2|387.38|384.58|388.46|385.66|386.77|383.97|0
1638423300000|2021-12-02 05:35:00|387.23|384.43|387.69|384.89|387.84|385.04|387.07|384.27|0
1638423600000|2021-12-02 05:40:00|387.61|384.81|387.53|384.73|387.99|385.19|387.07|384.27|0
1638423900000|2021-12-02 05:45:00|387.68|384.88|384.22|381.42|387.84|385.04|384.22|381.42|0
1638424200000|2021-12-02 05:50:00|384.37|381.57|383.14|380.34|384.37|381.57|382.68|379.88|0
1638424500000|2021-12-02 05:55:00|383.07|380.27|383.53|380.73|383.75|380.95|382.98|380.18|0
1638424800000|2021-12-02 06:00:00|383.45|380.65|385.14|382.34|385.44|382.64|383.29|380.49|0
1638425100000|2021-12-02 06:05:00|385.29|382.49|385.44|382.64|385.91|383.11|384.52|381.72|0
1638425400000|2021-12-02 06:10:00|385.6|382.8|384.05|381.25|385.6|382.8|384.05|381.25|0
1638425700000|2021-12-02 06:15:00|383.98|381.18|384.82|382.02|384.98|382.18|383.67|380.87|0
1638426000000|2021-12-02 06:20:00|384.67|381.87|385.74|382.94|386.21|383.41|384.51|381.71|0
1638426300000|2021-12-02 06:25:00|385.82|383.02|385.05|382.25|385.82|383.02|384.97|382.17|0
1638426600000|2021-12-02 06:30:00|384.97|382.17|382.66|379.86|385.05|382.25|382.66|379.86|0
1638426900000|2021-12-02 06:35:00|382.74|379.94|381.59|378.79|382.74|379.94|381.13|378.33|0
1638427200000|2021-12-02 06:40:00|381.43|378.63|381.36|378.56|382.35|379.55|380.21|377.41|0
1638427500000|2021-12-02 06:45:00|381.43|378.63|380.59|377.79|381.89|379.09|379.75|376.95|0
1638427800000|2021-12-02 06:50:00|380.67|377.87|381.05|378.25|381.74|378.94|380.51|377.71|0
1638428100000|2021-12-02 06:55:00|380.97|378.17|376.93|374.13|382.04|379.24|376.47|373.67|0
1638428400000|2021-12-02 07:00:00|376.7|373.9|376.7|373.9|378.83|376.03|375.94|373.14|0
1638428700000|2021-12-02 07:05:00|376.77|373.97|377.99|375.19|377.99|375.19|374.72|371.92|0
1638429000000|2021-12-02 07:10:00|377.76|374.96|377.6|374.8|379.28|376.48|377.3|374.5|0
1638429300000|2021-12-02 07:15:00|377.38|374.58|379.89|377.09|380.96|378.16|377.15|374.35|0
1638429600000|2021-12-02 07:20:00|379.74|376.94|382.34|379.54|382.64|379.84|379.74|376.94|0
1638429900000|2021-12-02 07:25:00|382.72|379.92|385.87|383.07|386.95|384.15|381.11|378.31|0
1638430200000|2021-12-02 07:30:00|385.64|382.84|385.87|383.07|386.49|383.69|383.71|380.91|0
1638430500000|2021-12-02 07:35:00|385.71|382.91|383.72|380.92|385.71|382.91|382.3|379.5|0
1638430800000|2021-12-02 07:40:00|383.95|381.15|383.56|380.76|385.03|382.23|383.41|380.61|0
1638431100000|2021-12-02 07:45:00|383.26|380.46|382.18|379.38|383.56|380.76|382.03|379.23|0
1638431400000|2021-12-02 07:50:00|381.88|379.08|381.72|378.92|382.64|379.84|380.65|377.85|0
1638431700000|2021-12-02 07:55:00|381.87|379.07|385.1|382.3|385.25|382.45|381.42|378.62|0
1638432000000|2021-12-02 08:00:00|384.63|381.83|384.94|382.14|385.71|382.91|382.02|379.22|0
1638432300000|2021-12-02 08:05:00|384.59|382.19|389.06|386.66|389.68|387.28|383.51|381.11|0
1638432600000|2021-12-02 08:10:00|389.52|387.12|389.76|387.36|391.54|389.14|389.37|386.97|0
1638432900000|2021-12-02 08:15:00|390.3|387.9|386.43|384.03|390.45|388.05|386.2|383.8|0
1638433200000|2021-12-02 08:20:00|386.27|383.87|383.04|380.64|387.43|385.03|382.73|380.33|0
1638433500000|2021-12-02 08:25:00|382.89|380.49|384.58|382.18|385.43|383.03|382.58|380.18|0
1638433800000|2021-12-02 08:30:00|384.73|382.33|389.82|387.42|390.76|388.36|384.73|382.33|0
1638434100000|2021-12-02 08:35:00|389.67|387.27|389.98|387.58|390.75|388.35|387.35|384.95|0
1638434400000|2021-12-02 08:40:00|390.13|387.73|387.65|385.25|390.6|388.2|386.81|384.41|0
1638434700000|2021-12-02 08:45:00|387.19|384.79|386.88|384.48|388.2|385.8|386.11|383.71|0
1638435000000|2021-12-02 08:50:00|386.72|384.32|384.1|381.7|387.03|384.63|383.8|381.4|0
1638435300000|2021-12-02 08:55:00|383.95|381.55|384.41|382.01|385.11|382.71|383.49|381.09|0
1638435600000|2021-12-02 09:00:00|384.56|382.16|381.42|379.02|385.95|383.55|381.19|378.79|0
1638435900000|2021-12-02 09:05:00|381.19|378.79|380.88|378.48|381.49|379.09|380.5|378.1|0
1638436200000|2021-12-02 09:10:00|380.57|378.17|378.59|376.19|381.34|378.94|378.28|375.88|0
1638436500000|2021-12-02 09:15:00|378.44|376.04|377.37|374.97|379.2|376.8|376.61|374.21|0
1638436800000|2021-12-02 09:20:00|377.22|374.82|375.89|373.49|379.79|377.39|375.89|373.49|0
1638437100000|2021-12-02 09:25:00|376.34|373.94|378.32|375.92|378.93|376.53|375.74|373.34|0
1638437400000|2021-12-02 09:30:00|378.17|375.77|381|378.6|381.15|378.75|378.17|375.77|0
1638437700000|2021-12-02 09:35:00|381.07|378.67|379.54|377.14|382.15|379.75|379.47|377.07|0
1638438000000|2021-12-02 09:40:00|379.69|377.29|380.46|378.06|381.38|378.98|378.7|376.3|0
1638438300000|2021-12-02 09:45:00|380.61|378.21|382.6|380.2|382.6|380.2|379.69|377.29|0
1638438600000|2021-12-02 09:50:00|382.14|379.74|380.45|378.05|382.91|380.51|379.33|376.93|0
1638438900000|2021-12-02 09:55:00|379.99|377.59|379.23|376.83|379.99|377.59|378.61|376.21|0
1638439200000|2021-12-02 10:00:00|378.92|376.52|380.3|377.9|381.22|378.82|378.46|376.06|0
1638439500000|2021-12-02 10:05:00|380.38|377.98|381.37|378.97|381.45|379.05|379.84|377.44|0
1638439800000|2021-12-02 10:10:00|381.52|379.12|386.76|384.36|386.92|384.52|381.52|379.12|0
1638440100000|2021-12-02 10:15:00|387.69|385.29|387.41|385.01|390.2|387.8|385.97|383.57|0
1638440400000|2021-12-02 10:20:00|386.72|384.32|384.79|382.39|389.66|387.26|384.63|382.23|0
1638440700000|2021-12-02 10:25:00|384.94|382.54|385.25|382.85|386.17|383.77|383.63|381.23|0
1638441000000|2021-12-02 10:30:00|385.63|383.23|384.17|381.77|386.79|384.39|384.01|381.61|0
1638441300000|2021-12-02 10:35:00|384.09|381.69|379.57|377.17|384.78|382.38|379.57|377.17|0
1638441600000|2021-12-02 10:40:00|379.42|377.02|381.88|379.48|382.99|380.59|379.19|376.79|0
1638441900000|2021-12-02 10:45:00|381.81|379.41|381.5|379.1|382.34|379.94|380.51|378.11|0
1638442200000|2021-12-02 10:50:00|381.66|379.26|381.57|379.17|383.57|381.17|380.51|378.11|0
1638442500000|2021-12-02 10:55:00|381.73|379.33|381.88|379.48|383.1|380.7|381.35|378.95|0
1638442800000|2021-12-02 11:00:00|382.03|379.63|384.18|381.78|384.79|382.39|381.57|379.17|0
1638443100000|2021-12-02 11:05:00|384.1|381.7|382.64|380.24|384.1|381.7|382.33|379.93|0
1638443400000|2021-12-02 11:10:00|382.49|380.09|383.56|381.16|384.41|382.01|382.03|379.63|0
1638443700000|2021-12-02 11:15:00|384.02|381.62|386.02|383.62|386.17|383.77|383.56|381.16|0
1638444000000|2021-12-02 11:20:00|386.17|383.77|385.09|382.69|386.17|383.77|384.32|381.92|0
1638444300000|2021-12-02 11:25:00|385.17|382.77|385.09|382.69|385.94|383.54|383.71|381.31|0
1638444600000|2021-12-02 11:30:00|385.01|382.61|385.24|382.84|385.39|382.99|382.78|380.38|0
1638444900000|2021-12-02 11:35:00|385.09|382.69|385.85|383.45|386.78|384.38|384.93|382.53|0
1638445200000|2021-12-02 11:40:00|385.78|383.38|386|383.6|386.7|384.3|384.93|382.53|0
1638445500000|2021-12-02 11:45:00|386.08|383.68|384.46|382.06|386.16|383.76|383.7|381.3|0
1638445800000|2021-12-02 11:50:00|384.54|382.14|384.31|381.91|385.69|383.29|383.85|381.45|0
1638446100000|2021-12-02 11:55:00|384.15|381.75|384.15|381.75|384.54|382.14|382.93|380.53|0
1638446400000|2021-12-02 12:00:00|384.31|381.91|384|381.6|385.23|382.83|382.24|379.84|0
1638446700000|2021-12-02 12:05:00|384.08|381.68|389.39|386.99|389.47|387.07|384.08|381.68|0
1638447000000|2021-12-02 12:10:00|389.24|386.84|389.16|386.76|390.17|387.77|387.07|384.67|0
1638447300000|2021-12-02 12:15:00|389.24|386.84|391.41|389.01|392.34|389.94|388.85|386.45|0
1638447600000|2021-12-02 12:20:00|391.72|389.32|395.29|392.89|396.69|394.29|388.68|386.28|0
1638447900000|2021-12-02 12:25:00|395.45|393.05|398.71|396.31|400.89|398.49|395.14|392.74|0
1638448200000|2021-12-02 12:30:00|398.55|396.15|400.03|397.63|400.42|398.02|398.39|395.99|0
1638448500000|2021-12-02 12:35:00|400.19|397.79|399.95|397.55|400.57|398.17|398.39|395.99|0
1638448800000|2021-12-02 12:40:00|400.1|397.7|404.73|402.33|406.45|404.05|400.1|397.7|0
1638449100000|2021-12-02 12:45:00|404.57|402.17|403.17|400.77|404.73|402.33|402.7|400.3|0
1638449400000|2021-12-02 12:50:00|403.01|400.61|399.12|396.72|403.32|400.92|399.12|396.72|0
1638449700000|2021-12-02 12:55:00|399.43|397.03|397.57|395.17|399.43|397.03|396.95|394.55|0
1638450000000|2021-12-02 13:00:00|397.72|395.32|394.79|392.39|398.34|395.94|394.79|392.39|0
1638450300000|2021-12-02 13:05:00|394.94|392.54|392.63|390.23|396.02|393.62|392.17|389.77|0
1638450600000|2021-12-02 13:10:00|392.48|390.08|391.22|388.82|397.83|395.43|390.91|388.51|0
1638450900000|2021-12-02 13:15:00|391.38|388.98|394|391.6|394.16|391.76|390.3|387.9|0
1638451200000|2021-12-02 13:20:00|394.31|391.91|397.42|395.02|398.04|395.64|393.07|390.67|0
1638451500000|2021-12-02 13:25:00|397.26|394.86|395.24|392.84|398.35|395.95|394.93|392.53|0
1638451800000|2021-12-02 13:30:00|395.7|393.3|393.68|391.28|395.7|393.3|392.22|389.82|0
1638452100000|2021-12-02 13:35:00|393.99|391.59|397.1|394.7|397.41|395.01|392.76|390.36|0
1638452400000|2021-12-02 13:40:00|397.41|395.01|400.69|398.29|401|398.6|396.48|394.08|0
1638452700000|2021-12-02 13:45:00|400.53|398.13|400.06|397.66|401.78|399.38|398.96|396.56|0
1638453000000|2021-12-02 13:50:00|400.92|398.52|398.34|395.94|401.78|399.38|398.34|395.94|0
1638453300000|2021-12-02 13:55:00|398.03|395.63|399.12|396.72|399.12|396.72|397.56|395.16|0
1638453600000|2021-12-02 14:00:00|399.27|396.87|403.5|401.1|403.66|401.26|396.62|394.22|0
1638453900000|2021-12-02 14:05:00|403.66|401.26|403.5|401.1|406.49|404.09|402.87|400.47|0
1638454200000|2021-12-02 14:10:00|403.34|400.94|404.69|402.29|418.83|416.43|401.77|399.37|0
1638454500000|2021-12-02 14:15:00|404.53|402.13|405.94|403.54|407.04|404.64|403.28|400.88|0
1638454800000|2021-12-02 14:20:00|406.1|403.7|405.78|403.38|407.04|404.64|404.53|402.13|0
1638455100000|2021-12-02 14:25:00|405.62|403.22|406.09|403.69|406.25|403.85|402.96|400.56|0
1638455400000|2021-12-02 14:30:00|405.93|403.53|407.19|404.79|407.51|405.11|400.31|397.91|0
1638455700000|2021-12-02 14:35:00|406.4|404|387.11|384.71|407.66|405.26|376.92|374.52|0
1638456000000|2021-12-02 14:40:00|386.65|384.25|384.82|382.42|388.95|386.55|381.93|379.53|0
1638456300000|2021-12-02 14:45:00|384.51|382.11|381.17|378.77|386.65|384.25|378|375.6|0
1638456600000|2021-12-02 14:50:00|381.32|378.92|373.35|370.95|381.63|379.23|372.9|370.5|0
1638456900000|2021-12-02 14:55:00|373.5|371.1|373.05|370.65|376.64|374.24|372.6|370.2|0
1638457200000|2021-12-02 15:00:00|372.6|370.2|371.11|368.71|378.75|376.35|369.77|367.37|0
1638457500000|2021-12-02 15:05:00|371.4|369|380.54|378.14|381.44|379.04|370.81|368.41|0
1638457800000|2021-12-02 15:10:00|380.24|377.84|381.74|379.34|384.92|382.52|379.03|376.63|0
1638458100000|2021-12-02 15:15:00|381.14|378.74|386.19|383.79|387.26|384.86|381.14|378.74|0
1638458400000|2021-12-02 15:20:00|386.95|384.55|381.96|379.56|388.47|386.07|381.36|378.96|0
1638458700000|2021-12-02 15:25:00|382.26|379.86|380.15|377.75|386.49|384.09|378.21|375.81|0
1638459000000|2021-12-02 15:30:00|380.83|378.43|386.58|384.18|386.73|384.33|377.06|374.66|0
1638459300000|2021-12-02 15:35:00|386.73|384.33|392.39|389.99|394.09|391.69|386.43|384.03|0
1638459600000|2021-12-02 15:40:00|391.32|388.92|398.62|396.22|398.62|396.22|387.8|385.4|0
1638459900000|2021-12-02 15:45:00|398.31|395.91|390.5|388.1|400.01|397.61|389.13|386.73|0
1638460200000|2021-12-02 15:50:00|389.28|386.88|393.85|391.45|395.08|392.68|387.31|384.91|0
1638460500000|2021-12-02 15:55:00|393.78|391.38|384.3|381.9|397.16|394.76|384.3|381.9|0
1638460800000|2021-12-02 16:00:00|384.45|382.05|387.6|385.2|388.66|386.26|382.06|379.66|0
1638461100000|2021-12-02 16:05:00|387.15|384.75|375.7|373.3|387.75|385.35|375.25|372.85|0
1638461400000|2021-12-02 16:10:00|375.85|373.45|376.89|374.49|379.88|377.48|374.36|371.96|0
1638461700000|2021-12-02 16:15:00|376.59|374.19|373.91|371.51|376.89|374.49|372.28|369.88|0
1638462000000|2021-12-02 16:20:00|373.76|371.36|374.5|372.1|374.58|372.18|369.92|367.52|0
1638462300000|2021-12-02 16:25:00|374.65|372.25|373.17|370.77|374.8|372.4|371.1|368.7|0
1638462600000|2021-12-02 16:30:00|371.98|369.58|382.21|379.81|385.51|383.11|371.69|369.29|0
1638462900000|2021-12-02 16:35:00|383.26|380.86|380.41|378.01|383.71|381.31|377.43|375.03|0
1638463200000|2021-12-02 16:40:00|380.86|378.46|381.3|378.9|381.45|379.05|374.76|372.36|0
1638463500000|2021-12-02 16:45:00|381.45|379.05|376.38|373.98|383.85|381.45|375.94|373.54|0
1638463800000|2021-12-02 16:50:00|376.83|374.43|375.64|373.24|378.02|375.62|374.9|372.5|0
1638464100000|2021-12-02 16:55:00|375.94|373.54|371.65|369.25|379.65|377.25|370.03|367.63|0
1638464400000|2021-12-02 17:00:00|371.94|369.54|368.86|366.46|374.3|371.9|368.27|365.87|0
1638464700000|2021-12-02 17:05:00|369.08|366.68|367.1|364.7|371.06|368.66|366.81|364.41|0
1638465000000|2021-12-02 17:10:00|367.39|364.99|365.2|362.8|368.27|365.87|365.2|362.8|0
1638465300000|2021-12-02 17:15:00|365.35|362.95|362.21|359.81|367.68|365.28|361.7|359.3|0
1638465600000|2021-12-02 17:20:00|361.77|359.37|359.58|357.18|361.77|359.37|359|356.6|0
1638465900000|2021-12-02 17:25:00|359.29|356.89|359.44|357.04|360.46|358.06|358.85|356.45|0
1638466200000|2021-12-02 17:30:00|359.29|356.89|362.64|360.24|362.64|360.24|358.56|356.16|0
1638466500000|2021-12-02 17:35:00|362.5|360.1|362.93|360.53|365.43|363.03|361.03|358.63|0
1638466800000|2021-12-02 17:40:00|362.79|360.39|363.81|361.41|364.4|362|360.3|357.9|0
1638467100000|2021-12-02 17:45:00|363.96|361.56|358.7|356.3|363.96|361.56|358.7|356.3|0
1638467400000|2021-12-02 17:50:00|359.14|356.74|363.22|360.82|363.37|360.97|358.7|356.3|0
1638467700000|2021-12-02 17:55:00|363.07|360.67|362.78|360.38|364.39|361.99|361.03|358.63|0
1638468000000|2021-12-02 18:00:00|362.19|359.79|362.05|359.65|367.78|365.38|361.9|359.5|0
1638468300000|2021-12-02 18:05:00|361.46|359.06|364.68|362.28|366.6|364.2|360.44|358.04|0
1638468600000|2021-12-02 18:10:00|364.53|362.13|361.16|358.76|366.59|364.19|361.02|358.62|0
1638468900000|2021-12-02 18:15:00|360.87|358.47|363.06|360.66|363.8|361.4|360.43|358.03|0
1638469200000|2021-12-02 18:20:00|362.48|360.08|373.93|371.53|375.7|373.3|362.04|359.64|0
1638469500000|2021-12-02 18:25:00|373.64|371.24|374.52|372.12|375.55|373.15|372.03|369.63|0
1638469800000|2021-12-02 18:30:00|374.37|371.97|369.83|367.43|377.03|374.63|369.83|367.43|0
1638470100000|2021-12-02 18:35:00|370.12|367.72|368.81|366.41|372.02|369.62|368.66|366.26|0
1638470400000|2021-12-02 18:40:00|368.95|366.55|370.7|368.3|371.58|369.18|368.01|365.61|0
1638470700000|2021-12-02 18:45:00|370.41|368.01|372.9|370.5|375.25|372.85|370.41|368.01|0
1638471000000|2021-12-02 18:50:00|373.19|370.79|367.05|364.65|375.54|373.14|366.47|364.07|0
1638471300000|2021-12-02 18:55:00|367.2|364.8|364.73|362.33|367.2|364.8|364.3|361.9|0
1638471600000|2021-12-02 19:00:00|364.88|362.48|366.18|363.78|367.63|365.23|363.86|361.46|0
1638471900000|2021-12-02 19:05:00|365.89|363.49|365.89|363.49|368|365.6|364.44|362.04|0
1638472200000|2021-12-02 19:10:00|365.45|363.05|367.63|365.23|369.08|366.68|365.02|362.62|0
1638472500000|2021-12-02 19:15:00|367.04|364.64|364.14|361.74|367.7|365.3|363.42|361.02|0
1638472800000|2021-12-02 19:20:00|364.29|361.89|365.88|363.48|366.17|363.77|363.85|361.45|0
1638473100000|2021-12-02 19:25:00|365.59|363.19|362.7|360.3|367.18|364.78|362.41|360.01|0
1638473400000|2021-12-02 19:30:00|362.84|360.44|364.07|361.67|364.43|362.03|362.26|359.86|0
1638473700000|2021-12-02 19:35:00|363.99|361.59|361.83|359.43|364.14|361.74|356.44|354.04|0
1638474000000|2021-12-02 19:40:00|361.68|359.28|361.97|359.57|363.13|360.73|360.67|358.27|0
1638474300000|2021-12-02 19:45:00|361.82|359.42|366.19|363.79|366.34|363.94|361.24|358.84|0
1638474600000|2021-12-02 19:50:00|366.34|363.94|366.33|363.93|367.95|365.55|363.56|361.16|0
1638474900000|2021-12-02 19:55:00|366.19|363.79|364.87|362.47|366.48|364.08|362.11|359.71|0
1638475200000|2021-12-02 20:00:00|364.43|362.03|362.69|360.29|364.87|362.47|361.53|359.13|0
1638475500000|2021-12-02 20:05:00|362.83|360.43|362.1|359.7|364.29|361.89|360.08|357.68|0
1638475800000|2021-12-02 20:10:00|362.39|359.99|365.01|362.61|369.11|366.71|362.1|359.7|0
1638476100000|2021-12-02 20:15:00|364.28|361.88|366.18|363.78|367.35|364.95|363.55|361.15|0
1638476400000|2021-12-02 20:20:00|366.91|364.51|367.35|364.95|368.67|366.27|365.59|363.19|0
1638476700000|2021-12-02 20:25:00|367.49|365.09|366.47|364.07|368.22|365.82|363.84|361.44|0
1638477000000|2021-12-02 20:30:00|366.32|363.92|361.66|359.26|366.47|364.07|360.21|357.81|0
1638477300000|2021-12-02 20:35:00|362.09|359.69|360.6|358.2|363.69|361.29|359.59|357.19|0
1638477600000|2021-12-02 20:40:00|361.04|358.64|359.66|357.26|361.33|358.93|357.07|354.67|0
1638477900000|2021-12-02 20:45:00|359.44|357.04|360.31|357.91|364.53|362.13|358.58|356.18|0
1638478200000|2021-12-02 20:50:00|361.9|359.5|368.92|366.52|370.03|367.63|360.45|358.05|0
1638478500000|2021-12-02 20:55:00|369.51|367.11|367.59|365.19|373.05|370.65|365.84|363.44|0
1638478800000|2021-12-02 21:00:00|366.13|363.73|367.59|365.19|368.03|365.63|363.79|361.39|0
1638479100000|2021-12-02 21:05:00|367.3|364.9|366.03|363.63|367.3|364.9|365.1|362.7|0
1638479400000|2021-12-02 21:10:00|366.18|363.78|368.95|366.55|369.1|366.7|365.59|363.19|0
1638479700000|2021-12-02 21:15:00|368.71|365.91|366.36|363.56|369.15|366.35|365.92|363.12|0
1638480000000|2021-12-02 21:20:00|366.44|363.64|366.07|363.27|366.8|364|365.04|362.24|0
1638480300000|2021-12-02 21:25:00|366.14|363.34|365.77|362.97|366.65|363.85|365.63|362.83|0
1638480600000|2021-12-02 21:30:00|365.99|363.19|364.02|361.22|365.99|363.19|363.73|360.93|0
1638480900000|2021-12-02 21:35:00|363.87|361.07|363.51|360.71|364.6|361.8|363.43|360.63|0
1638481200000|2021-12-02 21:40:00|363.43|360.63|363.43|360.63|363.58|360.78|362.56|359.76|0
1638481500000|2021-12-02 21:45:00|363.28|360.48|363.43|360.63|363.87|361.07|362.12|359.32|0
1638481800000|2021-12-02 21:50:00|363.57|360.77|361.68|358.88|363.86|361.06|361.53|358.73|0
1638482100000|2021-12-02 21:55:00|361.53|358.73|361.9|359.1|362.7|359.9|361.46|358.66|0
1638482400000|2021-12-02 22:00:00|362.1|359.3|362.16|359.36|362.33|359.53|362.1|359.3|0
1638482700000|2021-12-02 22:05:00|362.14|359.34|362.06|359.26|362.27|359.47|362.03|359.23|0
1638483000000|2021-12-02 22:10:00|362.07|359.27|362.01|359.21|362.14|359.34|361.97|359.17|0
1638483300000|2021-12-02 22:15:00|362.1|359.3|361.9|359.1|362.22|359.42|361.75|358.95|0
1638483600000|2021-12-02 22:20:00|361.92|359.12|361.88|359.08|361.94|359.14|361.88|359.08|0
1638483900000|2021-12-02 22:25:00|361.9|359.1|361.81|359.01|361.9|359.1|361.75|358.95|0
1638484200000|2021-12-02 22:30:00|361.77|358.97|361.28|358.48|361.81|359.01|361.28|358.48|0
1638484500000|2021-12-02 22:35:00|361.2|358.4|361.02|358.22|361.2|358.4|361|358.2|0
1638484800000|2021-12-02 22:40:00|361|358.2|361.13|358.33|361.15|358.35|360.85|358.05|0
1638485100000|2021-12-02 22:45:00|361.02|358.22|361.17|358.37|361.34|358.54|361.02|358.22|0
1638485400000|2021-12-02 22:50:00|361.08|358.28|361.42|358.62|361.59|358.79|361.08|358.28|0
1638485700000|2021-12-02 22:55:00|361.36|358.56|361.65|358.85|361.65|358.85|361.16|358.36|0
1638486000000|2021-12-02 23:00:00|361.58|358.78|360.78|357.98|362.38|359.58|359.91|357.11|0
1638486300000|2021-12-02 23:05:00|360.63|357.83|361.94|359.14|361.94|359.14|360.49|357.69|0
1638486600000|2021-12-02 23:10:00|361.87|359.07|364.99|362.19|365.29|362.49|361.79|358.99|0
1638486900000|2021-12-02 23:15:00|364.7|361.9|367.63|364.83|368.95|366.15|364.26|361.46|0
1638487200000|2021-12-02 23:20:00|367.33|364.53|369.76|366.96|370.35|367.55|366.68|363.88|0
1638487500000|2021-12-02 23:25:00|369.68|366.88|371.72|368.92|371.72|368.92|368.51|365.71|0
1638487800000|2021-12-02 23:30:00|371.57|368.77|371.72|368.92|372.38|369.58|370.83|368.03|0
1638488100000|2021-12-02 23:35:00|371.27|368.47|371.71|368.91|371.86|369.06|370.39|367.59|0
1638488400000|2021-12-02 23:40:00|371.57|368.77|373.33|370.53|373.93|371.13|371.13|368.33|0
1638488700000|2021-12-02 23:45:00|373.19|370.39|373.33|370.53|373.92|371.12|372.08|369.28|0
1638489000000|2021-12-02 23:50:00|373.18|370.38|374.07|371.27|375.85|373.05|373.18|370.38|0
1638489300000|2021-12-02 23:55:00|373.92|371.12|376.88|374.08|377.56|374.76|373.48|370.68|0
1638489600000|2021-12-03 00:00:00|377.03|374.23|378.07|375.27|379.86|377.06|375.99|373.19|0
1638489900000|2021-12-03 00:05:00|377.92|375.12|376.58|373.78|378.37|375.57|376.58|373.78|0
1638490200000|2021-12-03 00:10:00|376.43|373.63|375.77|372.97|377.77|374.97|375.39|372.59|0
1638490500000|2021-12-03 00:15:00|375.69|372.89|374.8|372|377.47|374.67|374.65|371.85|0
1638490800000|2021-12-03 00:20:00|374.95|372.15|375.76|372.96|375.76|372.96|373.91|371.11|0
1638491100000|2021-12-03 00:25:00|375.83|373.03|373.31|370.51|375.83|373.03|372.87|370.07|0
1638491400000|2021-12-03 00:30:00|373.17|370.37|371.57|368.77|374.05|371.25|370.54|367.74|0
1638491700000|2021-12-03 00:35:00|371.72|368.92|372.16|369.36|373.2|370.4|370.98|368.18|0
1638492000000|2021-12-03 00:40:00|372.46|369.66|372.75|369.95|373.2|370.4|371.57|368.77|0
1638492300000|2021-12-03 00:45:00|372.68|369.88|373.79|370.99|374.08|371.28|372.38|369.58|0
1638492600000|2021-12-03 00:50:00|373.86|371.06|374.53|371.73|374.67|371.87|372.75|369.95|0
1638492900000|2021-12-03 00:55:00|374.38|371.58|373.48|370.68|374.53|371.73|373.04|370.24|0
1638493200000|2021-12-03 01:00:00|373.56|370.76|373.93|371.13|374.82|372.02|372.89|370.09|0
1638493500000|2021-12-03 01:05:00|373.78|370.98|369.93|367.13|373.78|370.98|369.64|366.84|0
1638493800000|2021-12-03 01:10:00|369.78|366.98|372.07|369.27|372.44|369.64|369.64|366.84|0
1638494100000|2021-12-03 01:15:00|372.14|369.34|371.55|368.75|372.74|369.94|371.55|368.75|0
1638494400000|2021-12-03 01:20:00|371.11|368.31|374.22|371.42|374.22|371.42|371.11|368.31|0
1638494700000|2021-12-03 01:25:00|374.07|371.27|376.15|373.35|376.3|373.5|373.85|371.05|0
1638495000000|2021-12-03 01:30:00|376.3|373.5|377.19|374.39|378.68|375.88|376.22|373.42|0
1638495300000|2021-12-03 01:35:00|377.34|374.54|381.17|378.37|381.77|378.97|377.34|374.54|0
1638495600000|2021-12-03 01:40:00|381.09|378.29|383.49|380.69|384.55|381.75|380.87|378.07|0
1638495900000|2021-12-03 01:45:00|383.56|380.76|385.37|382.57|387.03|384.23|383.56|380.76|0
1638496200000|2021-12-03 01:50:00|385.45|382.65|382.81|380.01|385.52|382.72|382.51|379.71|0
1638496500000|2021-12-03 01:55:00|382.96|380.16|381.31|378.51|383.26|380.46|381.31|378.51|0
1638496800000|2021-12-03 02:00:00|381.46|378.66|380.63|377.83|381.83|379.03|379.21|376.41|0
1638497100000|2021-12-03 02:05:00|380.86|378.06|381.45|378.65|381.9|379.1|379.96|377.16|0
1638497400000|2021-12-03 02:10:00|381.15|378.35|379.73|376.93|381.98|379.18|379.66|376.86|0
1638497700000|2021-12-03 02:15:00|379.8|377|381.68|378.88|381.68|378.88|379.21|376.41|0
1638498000000|2021-12-03 02:20:00|381.6|378.8|382.57|379.77|382.65|379.85|381.6|378.8|0
1638498300000|2021-12-03 02:25:00|382.65|379.85|381.44|378.64|383.09|380.29|381.44|378.64|0
1638498600000|2021-12-03 02:30:00|381.52|378.72|381.82|379.02|382.64|379.84|381.44|378.64|0
1638498900000|2021-12-03 02:35:00|381.74|378.94|382.79|379.99|383.09|380.29|381.59|378.79|0
1638499200000|2021-12-03 02:40:00|382.49|379.69|383.47|380.67|383.47|380.67|381.74|378.94|0
1638499500000|2021-12-03 02:45:00|383.39|380.59|380.54|377.74|383.39|380.59|379.79|376.99|0
1638499800000|2021-12-03 02:50:00|380.46|377.66|380.83|378.03|381.21|378.41|379.79|376.99|0
1638500100000|2021-12-03 02:55:00|380.91|378.11|379.64|376.84|380.91|378.11|379.41|376.61|0
1638500400000|2021-12-03 03:00:00|379.78|376.98|379.63|376.83|380.16|377.36|379.19|376.39|0
1638500700000|2021-12-03 03:05:00|379.48|376.68|379.18|376.38|380.08|377.28|378.89|376.09|0
1638501000000|2021-12-03 03:10:00|379.11|376.31|379.11|376.31|380.08|377.28|379.03|376.23|0
1638501300000|2021-12-03 03:15:00|378.96|376.16|378.14|375.34|378.96|376.16|377.69|374.89|0
1638501600000|2021-12-03 03:20:00|378.06|375.26|378.73|375.93|379.48|376.68|376.8|374|0
1638501900000|2021-12-03 03:25:00|378.66|375.86|377.98|375.18|379.18|376.38|377.83|375.03|0
1638502200000|2021-12-03 03:30:00|377.68|374.88|377.53|374.73|377.83|375.03|376.72|373.92|0
1638502500000|2021-12-03 03:35:00|377.68|374.88|374.64|371.84|377.83|375.03|374.41|371.61|0
1638502800000|2021-12-03 03:40:00|374.56|371.76|374.26|371.46|375.3|372.5|373.97|371.17|0
1638503100000|2021-12-03 03:45:00|374.41|371.61|372.93|370.13|374.71|371.91|372.71|369.91|0
1638503400000|2021-12-03 03:50:00|373.08|370.28|372.63|369.83|373.08|370.28|372.04|369.24|0
1638503700000|2021-12-03 03:55:00|372.78|369.98|372|369.2|374.26|371.46|372|369.2|0
1638504000000|2021-12-03 04:00:00|371.92|369.12|370|367.2|371.92|369.12|369.12|366.32|0
1638504300000|2021-12-03 04:05:00|369.86|367.06|369.41|366.61|370.45|367.65|367.8|365|0
1638504600000|2021-12-03 04:10:00|369.26|366.46|369.26|366.46|369.85|367.05|368.97|366.17|0
1638504900000|2021-12-03 04:15:00|369.11|366.31|370|367.2|370.29|367.49|369.11|366.31|0
1638505200000|2021-12-03 04:20:00|369.85|367.05|371.03|368.23|371.32|368.52|369.55|366.75|0
1638505500000|2021-12-03 04:25:00|370.88|368.08|370.95|368.15|371.32|368.52|370.14|367.34|0
1638505800000|2021-12-03 04:30:00|371.02|368.22|370.43|367.63|371.02|368.22|369.77|366.97|0
1638506100000|2021-12-03 04:35:00|370.36|367.56|370.36|367.56|370.95|368.15|369.84|367.04|0
1638506400000|2021-12-03 04:40:00|369.55|366.75|366.39|363.59|370.06|367.26|366.31|363.51|0
1638506700000|2021-12-03 04:45:00|366.46|363.66|367.92|365.12|368|365.2|366.02|363.22|0
1638507000000|2021-12-03 04:50:00|368|365.2|368.58|365.78|368.66|365.86|367.78|364.98|0
1638507300000|2021-12-03 04:55:00|368.66|365.86|368.07|365.27|368.95|366.15|367.62|364.82|0
1638507600000|2021-12-03 05:00:00|367.92|365.12|368.06|365.26|368.21|365.41|367.26|364.46|0
1638507900000|2021-12-03 05:05:00|368.14|365.34|369.46|366.66|369.61|366.81|368.14|365.34|0
1638508200000|2021-12-03 05:10:00|369.53|366.73|368.35|365.55|369.68|366.88|368.35|365.55|0
1638508500000|2021-12-03 05:15:00|368.21|365.41|367.62|364.82|368.35|365.55|366.88|364.08|0
1638508800000|2021-12-03 05:20:00|367.84|365.04|366.88|364.08|367.91|365.11|366.88|364.08|0
1638509100000|2021-12-03 05:25:00|366.73|363.93|366.95|364.15|367.61|364.81|366|363.2|0
1638509400000|2021-12-03 05:30:00|366.81|364.01|367.39|364.59|368.2|365.4|365.56|362.76|0
1638509700000|2021-12-03 05:35:00|367.61|364.81|364.97|362.17|367.69|364.89|364.82|362.02|0
1638510000000|2021-12-03 05:40:00|365.12|362.32|365.7|362.9|365.85|363.05|364.53|361.73|0
1638510300000|2021-12-03 05:45:00|365.63|362.83|362.8|360|365.77|362.97|362.36|359.56|0
1638510600000|2021-12-03 05:50:00|362.94|360.14|361.91|359.11|363.09|360.29|361.91|359.11|0
1638510900000|2021-12-03 05:55:00|362.06|359.26|363.08|360.28|363.97|361.17|361.91|359.11|0
1638511200000|2021-12-03 06:00:00|362.79|359.99|364.4|361.6|364.55|361.75|361.91|359.11|0
1638511500000|2021-12-03 06:05:00|364.11|361.31|361.91|359.11|364.55|361.75|361.91|359.11|0
1638511800000|2021-12-03 06:10:00|361.98|359.18|361.03|358.23|362.2|359.4|361.03|358.23|0
1638512100000|2021-12-03 06:15:00|360.96|358.16|361.9|359.1|361.9|359.1|360.88|358.08|0
1638512400000|2021-12-03 06:20:00|361.76|358.96|360.88|358.08|361.76|358.96|360.59|357.79|0
1638512700000|2021-12-03 06:25:00|360.73|357.93|360.95|358.15|361.54|358.74|360.44|357.64|0
1638513000000|2021-12-03 06:30:00|360.88|358.08|361.02|358.22|361.75|358.95|360.44|357.64|0
1638513300000|2021-12-03 06:35:00|360.95|358.15|363.14|360.34|363.21|360.41|360.95|358.15|0
1638513600000|2021-12-03 06:40:00|362.92|360.12|363.65|360.85|364.39|361.59|362.33|359.53|0
1638513900000|2021-12-03 06:45:00|363.73|360.93|361.45|358.65|364.53|361.73|361.09|358.29|0
1638514200000|2021-12-03 06:50:00|361.31|358.51|361.74|358.94|362.91|360.11|361.3|358.5|0
1638514500000|2021-12-03 06:55:00|361.6|358.8|363.21|360.41|364.67|361.87|361.6|358.8|0
1638514800000|2021-12-03 07:00:00|362.91|360.11|364.82|362.02|365.85|363.05|362.91|360.11|0
1638515100000|2021-12-03 07:05:00|364.97|362.17|365.41|362.61|365.7|362.9|364.82|362.02|0
1638515400000|2021-12-03 07:10:00|365.26|362.46|366.37|363.57|366.44|363.64|364.96|362.16|0
1638515700000|2021-12-03 07:15:00|366.29|363.49|366.95|364.15|367.02|364.22|365.11|362.31|0
1638516000000|2021-12-03 07:20:00|367.02|364.22|367.47|364.67|367.69|364.89|366.43|363.63|0
1638516300000|2021-12-03 07:25:00|367.32|364.52|364.66|361.86|367.32|364.52|364.66|361.86|0
1638516600000|2021-12-03 07:30:00|364.89|362.09|364.88|362.08|365.54|362.74|363.78|360.98|0
1638516900000|2021-12-03 07:35:00|364.81|362.01|364.51|361.71|365.1|362.3|363.63|360.83|0
1638517200000|2021-12-03 07:40:00|364.66|361.86|365.17|362.37|365.83|363.03|363.77|360.97|0
1638517500000|2021-12-03 07:45:00|365.1|362.3|363.62|360.82|365.83|363.03|363.48|360.68|0
1638517800000|2021-12-03 07:50:00|363.7|360.9|362.01|359.21|363.7|360.9|361.42|358.62|0
1638518100000|2021-12-03 07:55:00|362.08|359.28|360.84|358.04|362.74|359.94|360.4|357.6|0
1638518400000|2021-12-03 08:00:00|360.62|357.82|363.18|360.38|363.62|360.82|360.1|357.3|0
1638518700000|2021-12-03 08:05:00|362.98|360.58|361.51|359.11|363.27|360.87|361.22|358.82|0
1638519000000|2021-12-03 08:10:00|361.22|358.82|362.39|359.99|363.41|361.01|361.22|358.82|0
1638519300000|2021-12-03 08:15:00|362.53|360.13|362.53|360.13|363.85|361.45|361.65|359.25|0
1638519600000|2021-12-03 08:20:00|362.61|360.21|363.26|360.86|364.96|362.56|362.38|359.98|0
1638519900000|2021-12-03 08:25:00|363.11|360.71|364.29|361.89|364.29|361.89|362.75|360.35|0
1638520200000|2021-12-03 08:30:00|364.22|361.82|367.53|365.13|368.12|365.72|364.22|361.82|0
1638520500000|2021-12-03 08:35:00|367.61|365.21|367.38|364.98|368.72|366.32|366.5|364.1|0
1638520800000|2021-12-03 08:40:00|367.53|365.13|366.34|363.94|368.12|365.72|364.58|362.18|0
1638521100000|2021-12-03 08:45:00|366.64|364.24|366.19|363.79|366.79|364.39|365.31|362.91|0
1638521400000|2021-12-03 08:50:00|365.9|363.5|367.08|364.68|367.67|365.27|365.9|363.5|0
1638521700000|2021-12-03 08:55:00|366.93|364.53|366.04|363.64|367.23|364.83|365.75|363.35|0
1638522000000|2021-12-03 09:00:00|365.9|363.5|365.75|363.35|367.08|364.68|365.3|362.9|0
1638522300000|2021-12-03 09:05:00|365.82|363.42|367.96|365.56|368.11|365.71|365.82|363.42|0
1638522600000|2021-12-03 09:10:00|368.11|365.71|364.71|362.31|368.11|365.71|364.71|362.31|0
1638522900000|2021-12-03 09:15:00|364.86|362.46|362.5|360.1|365.15|362.75|362.5|360.1|0
1638523200000|2021-12-03 09:20:00|362.36|359.96|365.29|362.89|365.29|362.89|362.36|359.96|0
1638523500000|2021-12-03 09:25:00|365.44|363.04|364.34|361.94|366.03|363.63|363.53|361.13|0
1638523800000|2021-12-03 09:30:00|364.12|361.72|365.22|362.82|365.29|362.89|363.53|361.13|0
1638524100000|2021-12-03 09:35:00|365.14|362.74|366.47|364.07|366.47|364.07|364.85|362.45|0
1638524400000|2021-12-03 09:40:00|366.4|364|364.84|362.44|366.91|364.51|364.84|362.44|0
1638524700000|2021-12-03 09:45:00|364.99|362.59|366.61|364.21|366.61|364.21|364.25|361.85|0
1638525000000|2021-12-03 09:50:00|366.32|363.92|367.5|365.1|367.64|365.24|366.31|363.91|0
1638525300000|2021-12-03 09:55:00|367.2|364.8|366.9|364.5|367.79|365.39|365.95|363.55|0
1638525600000|2021-12-03 10:00:00|366.83|364.43|367.34|364.94|367.49|365.09|365.43|363.03|0
1638525900000|2021-12-03 10:05:00|367.05|364.65|366.46|364.06|367.79|365.39|366.31|363.91|0
1638526200000|2021-12-03 10:10:00|366.75|364.35|367.93|365.53|367.93|365.53|366.01|363.61|0
1638526500000|2021-12-03 10:15:00|368.01|365.61|369.86|367.46|370.6|368.2|368.01|365.61|0
1638526800000|2021-12-03 10:20:00|370.01|367.61|371.19|368.79|372.24|369.84|369.93|367.53|0
1638527100000|2021-12-03 10:25:00|371.05|368.65|370.3|367.9|371.19|368.79|369.85|367.45|0
1638527400000|2021-12-03 10:30:00|370.15|367.75|370.68|368.28|370.83|368.43|368.44|366.04|0
1638527700000|2021-12-03 10:35:00|371.05|368.65|374.55|372.15|374.7|372.3|371.05|368.65|0
1638528000000|2021-12-03 10:40:00|374.26|371.86|373.8|371.4|375.3|372.9|371.87|369.47|0
1638528300000|2021-12-03 10:45:00|373.88|371.48|374.15|371.75|374.85|372.45|372.91|370.51|0
1638528600000|2021-12-03 10:50:00|374.38|371.98|375.19|372.79|375.19|372.79|374|371.6|0
1638528900000|2021-12-03 10:55:00|375.49|373.09|373.4|371|375.49|373.09|372.8|370.4|0
1638529200000|2021-12-03 11:00:00|373.99|371.59|371.01|368.61|373.99|371.59|370.42|368.02|0
1638529500000|2021-12-03 11:05:00|370.87|368.47|373.05|370.65|373.64|371.24|370.87|368.47|0
1638529800000|2021-12-03 11:10:00|372.9|370.5|375.58|373.18|375.58|373.18|372.9|370.5|0
1638530100000|2021-12-03 11:15:00|375.43|373.03|374.38|371.98|375.43|373.03|374.01|371.61|0
1638530400000|2021-12-03 11:20:00|374.23|371.83|373.79|371.39|374.98|372.58|373.49|371.09|0
1638530700000|2021-12-03 11:25:00|373.64|371.24|372.74|370.34|374.38|371.98|372.45|370.05|0
1638531000000|2021-12-03 11:30:00|372.89|370.49|372.59|370.19|373.34|370.94|372.15|369.75|0
1638531300000|2021-12-03 11:35:00|372.44|370.04|372.15|369.75|372.74|370.34|371.85|369.45|0
1638531600000|2021-12-03 11:40:00|372.07|369.67|369.78|367.38|372.07|369.67|369.63|367.23|0
1638531900000|2021-12-03 11:45:00|369.63|367.23|369.63|367.23|370.96|368.56|369.63|367.23|0
1638532200000|2021-12-03 11:50:00|369.7|367.3|369.62|367.22|369.92|367.52|368.59|366.19|0
1638532500000|2021-12-03 11:55:00|369.48|367.08|367.56|365.16|369.48|367.08|367.26|364.86|0
1638532800000|2021-12-03 12:00:00|367.41|365.01|367.11|364.71|368.29|365.89|366.38|363.98|0
1638533100000|2021-12-03 12:05:00|367.41|365.01|368.73|366.33|368.88|366.48|367.26|364.86|0
1638533400000|2021-12-03 12:10:00|368.88|366.48|366.82|364.42|368.88|366.48|366.08|363.68|0
1638533700000|2021-12-03 12:15:00|366.96|364.56|366.67|364.27|368.36|365.96|365.93|363.53|0
1638534000000|2021-12-03 12:20:00|366.52|364.12|365.93|363.53|366.96|364.56|365.35|362.95|0
1638534300000|2021-12-03 12:25:00|365.86|363.46|365.78|363.38|366.52|364.12|365.64|363.24|0
1638534600000|2021-12-03 12:30:00|365.64|363.24|364.9|362.5|366.22|363.82|364.61|362.21|0
1638534900000|2021-12-03 12:35:00|364.75|362.35|365.63|363.23|365.78|363.38|364.46|362.06|0
1638535200000|2021-12-03 12:40:00|365.19|362.79|365.48|363.08|365.92|363.52|364.9|362.5|0
1638535500000|2021-12-03 12:45:00|365.92|363.52|362.88|360.48|366.07|363.67|362.88|360.48|0
1638535800000|2021-12-03 12:50:00|363.03|360.63|363.02|360.62|363.17|360.77|362.44|360.04|0
1638536100000|2021-12-03 12:55:00|363.17|360.77|363.75|361.35|364.63|362.23|363.02|360.62|0
1638536400000|2021-12-03 13:00:00|363.61|361.21|362.29|359.89|364.19|361.79|362.29|359.89|0
1638536700000|2021-12-03 13:05:00|362.43|360.03|359.52|357.12|362.58|360.18|359.09|356.69|0
1638537000000|2021-12-03 13:10:00|359.81|357.41|359.23|356.83|360.54|358.14|358.8|356.4|0
1638537300000|2021-12-03 13:15:00|359.38|356.98|360.1|357.7|360.54|358.14|355.16|352.76|0
1638537600000|2021-12-03 13:20:00|360.25|357.85|360.54|358.14|361.27|358.87|360.03|357.63|0
1638537900000|2021-12-03 13:25:00|360.39|357.99|359.59|357.19|360.68|358.28|357.85|355.45|0
1638538200000|2021-12-03 13:30:00|359.51|357.11|355.67|353.27|360.68|358.28|350.7|348.3|0
1638538500000|2021-12-03 13:35:00|356.25|353.85|354.08|351.68|356.25|353.85|352.64|350.24|0
1638538800000|2021-12-03 13:40:00|354.37|351.97|356.83|354.43|357.7|355.3|354.08|351.68|0
1638539100000|2021-12-03 13:45:00|356.68|354.28|358.42|356.02|360.6|358.2|354.95|352.55|0
1638539400000|2021-12-03 13:50:00|358.27|355.87|357.55|355.15|360.17|357.77|357.11|354.71|0
1638539700000|2021-12-03 13:55:00|357.69|355.29|355.08|352.68|357.69|355.29|352.35|349.95|0
1638540000000|2021-12-03 14:00:00|354.79|352.39|353.64|351.24|356.96|354.56|353.06|350.66|0
1638540300000|2021-12-03 14:05:00|353.28|350.88|353.49|351.09|353.93|351.53|351.19|348.79|0
1638540600000|2021-12-03 14:10:00|353.64|351.24|353.35|350.95|354.5|352.1|352.48|350.08|0
1638540900000|2021-12-03 14:15:00|353.2|350.8|352.91|350.51|354.64|352.24|352.34|349.94|0
1638541200000|2021-12-03 14:20:00|352.62|350.22|355.51|353.11|355.65|353.25|352.62|350.22|0
1638541500000|2021-12-03 14:25:00|355.36|352.96|353.92|351.52|355.79|353.39|353.34|350.94|0
1638541800000|2021-12-03 14:30:00|353.77|351.37|350.04|347.64|356.37|353.97|347.33|344.93|0
1638542100000|2021-12-03 14:35:00|351.04|348.64|360|357.6|360|357.6|351.04|348.64|0
1638542400000|2021-12-03 14:40:00|360.87|358.47|363.49|361.09|365.39|362.99|358.11|355.71|0
1638542700000|2021-12-03 14:45:00|362.61|360.21|369.78|367.38|369.78|367.38|359.45|357.05|0
1638543000000|2021-12-03 14:50:00|370.22|367.82|380.34|377.94|380.94|378.54|367.88|365.48|0
1638543300000|2021-12-03 14:55:00|380.79|378.39|381.42|379.02|383.81|381.41|375.72|373.32|0
1638543600000|2021-12-03 15:00:00|382.69|380.29|385.93|383.53|390.71|388.31|378.46|376.06|0
1638543900000|2021-12-03 15:05:00|384.14|381.74|392.33|389.93|392.33|389.93|382.2|379.8|0
1638544200000|2021-12-03 15:10:00|393.16|390.76|390.77|388.37|394.2|391.8|388.74|386.34|0
1638544500000|2021-12-03 15:15:00|390.84|388.44|385.51|383.11|391.07|388.67|381.93|379.53|0
1638544800000|2021-12-03 15:20:00|385.81|383.41|383.71|381.31|389.41|387.01|383.27|380.87|0
1638545100000|2021-12-03 15:25:00|384.01|381.61|379.05|376.65|389.56|387.16|377.11|374.71|0
1638545400000|2021-12-03 15:30:00|380.39|377.99|388.65|386.25|389.41|387.01|379.94|377.54|0
1638545700000|2021-12-03 15:35:00|389.26|386.86|388.2|385.8|391.84|389.44|384.73|382.33|0
1638546000000|2021-12-03 15:40:00|387.52|385.12|398.1|395.7|398.1|395.7|387.14|384.74|0
1638546300000|2021-12-03 15:45:00|398.72|396.32|403.58|401.18|406.2|403.8|394.93|392.53|0
1638546600000|2021-12-03 15:50:00|403.74|401.34|401.74|399.34|406.66|404.26|399.84|397.44|0
1638546900000|2021-12-03 15:55:00|402.05|399.65|400.52|398.12|404.81|402.41|398.54|396.14|0
1638547200000|2021-12-03 16:00:00|401.82|399.42|398.75|396.35|403.21|400.81|397.22|394.82|0
1638547500000|2021-12-03 16:05:00|399.36|396.96|402.59|400.19|407.54|405.14|399.36|396.96|0
1638547800000|2021-12-03 16:10:00|402.74|400.34|401.9|399.5|406.32|403.92|399.75|397.35|0
1638548100000|2021-12-03 16:15:00|401.74|399.34|406.98|404.58|408.07|405.67|400.21|397.81|0
1638548400000|2021-12-03 16:20:00|407.29|404.89|398.22|395.82|408.84|406.44|396.85|394.45|0
1638548700000|2021-12-03 16:25:00|398.37|395.97|396.39|393.99|399.6|397.2|395.48|393.08|0
1638549000000|2021-12-03 16:30:00|396.85|394.45|394.71|392.31|400.2|397.8|393.65|391.25|0
1638549300000|2021-12-03 16:35:00|394.79|392.39|398.45|396.05|399.44|397.04|394.19|391.79|0
1638549600000|2021-12-03 16:40:00|398.06|395.66|406.82|404.42|407.28|404.88|396.99|394.59|0
1638549900000|2021-12-03 16:45:00|406.35|403.95|405.44|403.04|410.58|408.18|402.6|400.2|0
1638550200000|2021-12-03 16:50:00|405.91|403.51|409.79|407.39|411.66|409.26|405.91|403.51|0
1638550500000|2021-12-03 16:55:00|408.71|406.31|414.76|412.36|414.76|412.36|408.71|406.31|0
1638550800000|2021-12-03 17:00:00|414.13|411.73|416.47|414.07|417.72|415.32|413.44|411.04|0
1638551100000|2021-12-03 17:05:00|417.1|414.7|412.28|409.88|417.1|414.7|411.81|409.41|0
1638551400000|2021-12-03 17:10:00|411.97|409.57|413.36|410.96|414.14|411.74|411.04|408.64|0
1638551700000|2021-12-03 17:15:00|413.67|411.27|407.8|405.4|413.67|411.27|406.41|404.01|0
1638552000000|2021-12-03 17:20:00|407.18|404.78|402.54|400.14|409.34|406.94|401.78|399.38|0
1638552300000|2021-12-03 17:25:00|402.39|399.99|403.46|401.06|404.53|402.13|402.08|399.68|0
1638552600000|2021-12-03 17:30:00|404.23|401.83|407.76|405.36|410.55|408.15|404.23|401.83|0
1638552900000|2021-12-03 17:35:00|407.61|405.21|399.63|397.23|408.84|406.44|399.18|396.78|0
1638553200000|2021-12-03 17:40:00|399.33|396.93|401.16|398.76|402.07|399.67|397.66|395.26|0
1638553500000|2021-12-03 17:45:00|401.62|399.22|402.99|400.59|405.75|403.35|400.39|397.99|0
1638553800000|2021-12-03 17:50:00|403.6|401.2|405.44|403.04|405.75|403.35|400.39|397.99|0
1638554100000|2021-12-03 17:55:00|405.14|402.74|406.06|403.66|408.83|406.43|405.14|402.74|0
1638554400000|2021-12-03 18:00:00|406.36|403.96|408.85|406.45|410.86|408.46|406.36|403.96|0
1638554700000|2021-12-03 18:05:00|409.16|406.76|404.4|402|409.78|407.38|404.25|401.85|0
1638555000000|2021-12-03 18:10:00|404.55|402.15|405.78|403.38|407.77|405.37|403.18|400.78|0
1638555300000|2021-12-03 18:15:00|405.62|403.22|402.13|399.73|407.39|404.99|401.37|398.97|0
1638555600000|2021-12-03 18:20:00|402.28|399.88|400.46|398.06|403.35|400.95|400.46|398.06|0
1638555900000|2021-12-03 18:25:00|400.69|398.29|406.55|404.15|406.86|404.46|400.3|397.9|0
1638556200000|2021-12-03 18:30:00|406.86|404.46|410.7|408.3|411.01|408.61|406.63|404.23|0
1638556500000|2021-12-03 18:35:00|410.86|408.46|415.51|413.11|416.43|414.03|410.24|407.84|0
1638556800000|2021-12-03 18:40:00|415.2|412.8|415.04|412.64|417.21|414.81|413.04|410.64|0
1638557100000|2021-12-03 18:45:00|415.2|412.8|417.05|414.65|419.84|417.44|413.04|410.64|0
1638557400000|2021-12-03 18:50:00|416.89|414.49|417.53|415.13|417.71|415.31|414.27|411.87|0
1638557700000|2021-12-03 18:55:00|417.68|415.28|420.94|418.54|421.1|418.7|416.22|413.82|0
1638558000000|2021-12-03 19:00:00|421.1|418.7|419.27|416.87|423.89|421.49|418.19|415.79|0
1638558300000|2021-12-03 19:05:00|419.42|417.02|422.35|419.95|422.97|420.57|418.19|415.79|0
1638558600000|2021-12-03 19:10:00|422.74|420.34|420.96|418.56|423.74|421.34|419.57|417.17|0
1638558900000|2021-12-03 19:15:00|420.34|417.94|425.6|423.2|425.6|423.2|420.34|417.94|0
1638559200000|2021-12-03 19:20:00|425.21|422.81|418.79|416.39|429.02|426.62|418.18|415.78|0
1638559500000|2021-12-03 19:25:00|418.64|416.24|421.32|418.92|422.63|420.23|417.72|415.32|0
1638559800000|2021-12-03 19:30:00|421.4|419|424.63|422.23|426.03|423.63|420.17|417.77|0
1638560100000|2021-12-03 19:35:00|423.71|421.31|427.57|425.17|429.44|427.04|422.93|420.53|0
1638560400000|2021-12-03 19:40:00|427.73|425.33|422.31|419.91|427.73|425.33|421.08|418.68|0
1638560700000|2021-12-03 19:45:00|421.54|419.14|425.55|423.15|425.86|423.46|421.39|418.99|0
1638561000000|2021-12-03 19:50:00|425.71|423.31|429.75|427.35|430.06|427.66|423.54|421.14|0
1638561300000|2021-12-03 19:55:00|430.21|427.81|429.74|427.34|430.76|428.36|425.88|423.48|0
1638561600000|2021-12-03 20:00:00|430.21|427.81|426.77|424.37|434.58|432.18|426.77|424.37|0
1638561900000|2021-12-03 20:05:00|427.24|424.84|431.33|428.93|432.11|429.71|422|419.6|0
1638562200000|2021-12-03 20:10:00|430.79|428.39|426.04|423.64|430.79|428.39|425.11|422.71|0
1638562500000|2021-12-03 20:15:00|426.35|423.95|427.74|425.34|429.3|426.9|424.1|421.7|0
1638562800000|2021-12-03 20:20:00|426.96|424.56|417.8|415.4|427.12|424.72|414.21|411.81|0
1638563100000|2021-12-03 20:25:00|417.34|414.94|417.03|414.63|417.96|415.56|413.04|410.64|0
1638563400000|2021-12-03 20:30:00|416.57|414.17|409.99|407.59|416.88|414.48|409.38|406.98|0
1638563700000|2021-12-03 20:35:00|410.29|407.89|414.81|412.41|419.36|416.96|408.77|406.37|0
1638564000000|2021-12-03 20:40:00|414.51|412.11|418.03|415.63|419.67|417.27|413.73|411.33|0
1638564300000|2021-12-03 20:45:00|417.87|415.47|419.57|417.17|423|420.6|417.87|415.47|0
1638564600000|2021-12-03 20:50:00|418.64|416.24|410.3|407.9|418.64|416.24|408.4|406|0
1638564900000|2021-12-03 20:55:00|410.07|407.67|400.13|397.73|410.07|407.67|398.93|396.53|0
1638565200000|2021-12-03 21:00:00|400.44|398.04|397.72|395.32|401.34|398.94|396.82|394.42|0
1638565500000|2021-12-03 21:05:00|398.02|395.62|400.43|398.03|401.64|399.24|398.02|395.62|0
1638565800000|2021-12-03 21:10:00|400.58|398.18|403.91|401.51|405.74|403.34|399.38|396.98|0
1638777900000|2021-12-06 08:05:00|377.04|374.64|378.37|375.97|378.37|375.97|376.29|373.89|0
1638778200000|2021-12-06 08:10:00|377.56|375.16|378.52|376.12|379.11|376.71|376.59|374.19|0
1638778500000|2021-12-06 08:15:00|378.37|375.97|378.96|376.56|379.56|377.16|377.33|374.93|0
1638778800000|2021-12-06 08:20:00|378.89|376.49|380.75|378.35|380.75|378.35|378.07|375.67|0
1638779100000|2021-12-06 08:25:00|380.98|378.58|379.7|377.3|382.99|380.59|379.41|377.01|0
1638779400000|2021-12-06 08:30:00|379.41|377.01|380.82|378.42|381.2|378.8|378.36|375.96|0
1638779700000|2021-12-06 08:35:00|380.9|378.5|378.06|375.66|380.9|378.5|377.32|374.92|0
1638780000000|2021-12-06 08:40:00|378.21|375.81|379.92|377.52|379.92|377.52|377.69|375.29|0
1638780300000|2021-12-06 08:45:00|380|377.6|380.14|377.74|380.59|378.19|378.95|376.55|0
1638780600000|2021-12-06 08:50:00|380.07|377.67|378.95|376.55|380.07|377.67|378.5|376.1|0
1638780900000|2021-12-06 08:55:00|379.02|376.62|378.72|376.32|379.84|377.44|378.35|375.95|0
1638781200000|2021-12-06 09:00:00|378.8|376.4|373.46|371.06|379.09|376.69|371.4|369|0
1638781500000|2021-12-06 09:05:00|373.16|370.76|374.12|371.72|375.82|373.42|372.72|370.32|0
1638781800000|2021-12-06 09:10:00|374.34|371.94|373.16|370.76|375.75|373.35|372.72|370.32|0
1638782100000|2021-12-06 09:15:00|373.01|370.61|373.75|371.35|374.04|371.64|372.5|370.1|0
1638782400000|2021-12-06 09:20:00|373.68|371.28|374.04|371.64|374.78|372.38|373.45|371.05|0
1638782700000|2021-12-06 09:25:00|373.89|371.49|373.3|370.9|374.19|371.79|372.71|370.31|0
1638783000000|2021-12-06 09:30:00|373.45|371.05|374.33|371.93|374.63|372.23|372.56|370.16|0
1638783300000|2021-12-06 09:35:00|374.18|371.78|377.44|375.04|377.44|375.04|373|370.6|0
1638783600000|2021-12-06 09:40:00|377.52|375.12|379.75|377.35|379.82|377.42|377.29|374.89|0
1638783900000|2021-12-06 09:45:00|379.82|377.42|381.16|378.76|382.66|380.26|379.82|377.42|0
1638784200000|2021-12-06 09:50:00|381.31|378.91|382.36|379.96|382.81|380.41|380.86|378.46|0
1638784500000|2021-12-06 09:55:00|382.51|380.11|385.81|383.41|386.87|384.47|382.21|379.81|0
1638784800000|2021-12-06 10:00:00|385.66|383.26|386.56|384.16|387.32|384.92|385.06|382.66|0
1638785100000|2021-12-06 10:05:00|386.49|384.09|387.01|384.61|387.24|384.84|385.66|383.26|0
1638785400000|2021-12-06 10:10:00|386.94|384.54|384.99|382.59|387.31|384.91|382.9|380.5|0
1638785700000|2021-12-06 10:15:00|384.84|382.44|384.69|382.29|386.05|383.65|384.09|381.69|0
1638786000000|2021-12-06 10:20:00|384.84|382.44|388.46|386.06|388.46|386.06|384.69|382.29|0
1638786300000|2021-12-06 10:25:00|388.15|385.75|393.42|391.02|393.46|391.06|388.15|385.75|0
1638786600000|2021-12-06 10:30:00|393.73|391.33|393.17|390.77|396.66|394.26|393.12|390.72|0
1638786900000|2021-12-06 10:35:00|393.01|390.61|393.8|391.4|393.88|391.48|392.13|389.73|0
1638787200000|2021-12-06 10:40:00|393.65|391.25|394.86|392.46|396.54|394.14|393.65|391.25|0
1638787500000|2021-12-06 10:45:00|394.71|392.31|394.56|392.16|395.01|392.61|393.27|390.87|0
1638787800000|2021-12-06 10:50:00|394.64|392.24|395.62|393.22|396.23|393.83|393.64|391.24|0
1638788100000|2021-12-06 10:55:00|395.77|393.37|396.23|393.83|397.3|394.9|394.71|392.31|0
1638788400000|2021-12-06 11:00:00|396.46|394.06|393.94|391.54|396.76|394.36|393.64|391.24|0
1638788700000|2021-12-06 11:05:00|394.09|391.69|391.66|389.26|394.85|392.45|391.36|388.96|0
1638789000000|2021-12-06 11:10:00|391.51|389.11|391.36|388.96|393.03|390.63|391.06|388.66|0
1638789300000|2021-12-06 11:15:00|391.51|389.11|389.54|387.14|391.66|389.26|389.39|386.99|0
1638789600000|2021-12-06 11:20:00|389.39|386.99|389.09|386.69|389.69|387.29|388.19|385.79|0
1638789900000|2021-12-06 11:25:00|388.94|386.54|390.14|387.74|391.05|388.65|388.79|386.39|0
1638790200000|2021-12-06 11:30:00|390.44|388.04|389.02|386.62|390.44|388.04|387.21|384.81|0
1638790500000|2021-12-06 11:35:00|389.1|386.7|388.11|385.71|389.1|386.7|387.66|385.26|0
1638790800000|2021-12-06 11:40:00|388.27|385.87|385.7|383.3|388.8|386.4|385.4|383|0
1638791100000|2021-12-06 11:45:00|385.4|383|386.45|384.05|386.45|384.05|384.05|381.65|0
1638791400000|2021-12-06 11:50:00|386.6|384.2|384.79|382.39|386.9|384.5|384.49|382.09|0
1638791700000|2021-12-06 11:55:00|384.49|382.09|380.57|378.17|384.7|382.3|380.42|378.02|0
1638792000000|2021-12-06 12:00:00|380.5|378.1|381.39|378.99|381.76|379.36|379.37|376.97|0
1638792300000|2021-12-06 12:05:00|381.46|379.06|382.29|379.89|383.34|380.94|380.34|377.94|0
1638792600000|2021-12-06 12:10:00|382.36|379.96|382.36|379.96|383.26|380.86|381.46|379.06|0
1638792900000|2021-12-06 12:15:00|382.51|380.11|385.06|382.66|385.06|382.66|382.51|380.11|0
1638793200000|2021-12-06 12:20:00|385.36|382.96|384|381.6|386.11|383.71|384|381.6|0
1638793500000|2021-12-06 12:25:00|383.93|381.53|385.05|382.65|385.06|382.66|383.7|381.3|0
1638793800000|2021-12-06 12:30:00|385.51|383.11|385.73|383.33|386.11|383.71|384.9|382.5|0
1638794100000|2021-12-06 12:35:00|385.65|383.25|383.7|381.3|385.65|383.25|383.4|381|0
1638794400000|2021-12-06 12:40:00|383.25|380.85|383.54|381.14|383.55|381.15|383.02|380.62|0
1638794700000|2021-12-06 12:45:00|383.39|380.99|383.24|380.84|383.54|381.14|383.24|380.84|0
1638795000000|2021-12-06 12:50:00|383.39|380.99|384.59|382.19|385.95|383.55|382.64|380.24|0
1638795300000|2021-12-06 12:55:00|384.74|382.34|384.67|382.27|384.82|382.42|383.54|381.14|0
1638795600000|2021-12-06 13:00:00|383.99|381.59|384.74|382.34|384.74|382.34|383.23|380.83|0
1638795900000|2021-12-06 13:05:00|384.44|382.04|382.63|380.23|385.19|382.79|382.48|380.08|0
1638796200000|2021-12-06 13:10:00|382.48|380.08|381.88|379.48|383.23|380.83|381.13|378.73|0
1638796500000|2021-12-06 13:15:00|381.73|379.33|381.28|378.88|382.33|379.93|380.68|378.28|0
1638796800000|2021-12-06 13:20:00|381.13|378.73|382.63|380.23|383.23|380.83|380.76|378.36|0
1638797100000|2021-12-06 13:25:00|382.48|380.08|382.62|380.22|382.92|380.52|381.28|378.88|0
1638797400000|2021-12-06 13:30:00|382.77|380.37|383.82|381.42|384.88|382.48|382.47|380.07|0
1638797700000|2021-12-06 13:35:00|384.27|381.87|380.82|378.42|384.42|382.02|380.08|377.68|0
1638798000000|2021-12-06 13:40:00|380.52|378.12|378.27|375.87|381.12|378.72|378.27|375.87|0
1638798300000|2021-12-06 13:45:00|378.57|376.17|381.27|378.87|381.49|379.09|378.27|375.87|0
1638798600000|2021-12-06 13:50:00|381.19|378.79|380.59|378.19|381.19|378.79|379.69|377.29|0
1638798900000|2021-12-06 13:55:00|380.44|378.04|377.89|375.49|380.44|378.04|377.89|375.49|0
1638799200000|2021-12-06 14:00:00|377.44|375.04|377.89|375.49|380.13|377.73|377.44|375.04|0
1638799500000|2021-12-06 14:05:00|377.59|375.19|377.14|374.74|378.78|376.38|377.14|374.74|0
1638799800000|2021-12-06 14:10:00|376.99|374.59|375.8|373.4|376.99|374.59|375.2|372.8|0
1638800100000|2021-12-06 14:15:00|375.5|373.1|374.01|371.61|375.95|373.55|373.87|371.47|0
1638800400000|2021-12-06 14:20:00|374.16|371.76|374.46|372.06|375.35|372.95|374.01|371.61|0
1638800700000|2021-12-06 14:25:00|374.61|372.21|374.16|371.76|375.94|373.54|374.16|371.76|0
1638801000000|2021-12-06 14:30:00|374.31|371.91|382.07|379.67|382.52|380.12|371.05|368.65|0
1638801300000|2021-12-06 14:35:00|382.37|379.97|388.37|385.97|391.16|388.76|382.37|379.97|0
1638801600000|2021-12-06 14:40:00|388.53|386.13|376.54|374.14|390.5|388.1|376.24|373.84|0
1638801900000|2021-12-06 14:45:00|377.28|374.88|376.77|374.37|379.83|377.43|374.32|371.92|0
1638802200000|2021-12-06 14:50:00|377.07|374.67|379.23|376.83|379.23|376.83|373.5|371.1|0
1638802500000|2021-12-06 14:55:00|378.56|376.16|374.34|371.94|382.97|380.57|374.19|371.79|0
1638802800000|2021-12-06 15:00:00|374.19|371.79|380.13|377.73|382.52|380.12|374.19|371.79|0
1638803100000|2021-12-06 15:05:00|378.64|376.24|376.41|374.01|383.12|380.72|375.67|373.27|0
1638803400000|2021-12-06 15:10:00|376.7|374.3|364.97|362.57|377.45|375.05|364.31|361.91|0
1638803700000|2021-12-06 15:15:00|365.11|362.71|364.23|361.83|365.11|362.71|362.2|359.8|0
1638804000000|2021-12-06 15:20:00|364.09|361.69|363.94|361.54|365.98|363.58|362.49|360.09|0
1638804300000|2021-12-06 15:25:00|364.09|361.69|365.19|362.79|366.49|364.09|361.76|359.36|0
1638804600000|2021-12-06 15:30:00|364.76|362.36|366.21|363.81|367.66|365.26|363.31|360.91|0
1638804900000|2021-12-06 15:35:00|366.94|364.54|366.5|364.1|370.08|367.68|366.06|363.66|0
1638805200000|2021-12-06 15:40:00|366.21|363.81|371.02|368.62|371.75|369.35|364.03|361.63|0
1638805500000|2021-12-06 15:45:00|370.14|367.74|370.85|368.45|373.48|371.08|368.58|366.18|0
1638805800000|2021-12-06 15:50:00|370.56|368.16|370.7|368.3|374.21|371.81|369.83|367.43|0
1638806100000|2021-12-06 15:55:00|371.14|368.74|364.33|361.93|371.14|368.74|364.04|361.64|0
1638806400000|2021-12-06 16:00:00|364.47|362.07|367.37|364.97|368.53|366.13|363.6|361.2|0
1638806700000|2021-12-06 16:05:00|368.09|365.69|367.95|365.55|368.82|366.42|366.35|363.95|0
1638807000000|2021-12-06 16:10:00|367.22|364.82|372.62|370.22|373.06|370.66|365.62|363.22|0
1638807300000|2021-12-06 16:15:00|372.77|370.37|368.67|366.27|374.68|372.28|368.09|365.69|0
1638807600000|2021-12-06 16:20:00|368.96|366.56|369.54|367.14|371.74|369.34|368.82|366.42|0
1638807900000|2021-12-06 16:25:00|369.69|367.29|369.54|367.14|369.69|367.29|367.5|365.1|0
1638808200000|2021-12-06 16:30:00|369.25|366.85|367.5|365.1|372.1|369.7|366.05|363.65|0
1638808500000|2021-12-06 16:35:00|367.35|364.95|366.77|364.37|369.1|366.7|366.05|363.65|0
1638808800000|2021-12-06 16:40:00|367.21|364.81|364.88|362.48|368.51|366.11|364.88|362.48|0
1638809100000|2021-12-06 16:45:00|365.03|362.63|371.43|369.03|371.58|369.18|365.03|362.63|0
1638809400000|2021-12-06 16:50:00|370.99|368.59|369.53|367.13|371.87|369.47|368.51|366.11|0
1638809700000|2021-12-06 16:55:00|369.82|367.42|370.4|368|371.72|369.32|368.51|366.11|0
1638810000000|2021-12-06 17:00:00|369.96|367.56|367.92|365.52|370.4|368|367.05|364.65|0
1638810300000|2021-12-06 17:05:00|367.34|364.94|367.63|365.23|370.4|368|367.34|364.94|0
1638810600000|2021-12-06 17:10:00|367.48|365.08|367.74|365.34|368.5|366.1|364|361.6|0
1638810900000|2021-12-06 17:15:00|366.73|364.33|363.69|361.29|368.48|366.08|363.26|360.86|0
1638811200000|2021-12-06 17:20:00|363.84|361.44|363.55|361.15|364.85|362.45|362.4|360|0
1638811500000|2021-12-06 17:25:00|363.69|361.29|362.68|360.28|363.69|361.29|361.53|359.13|0
1638811800000|2021-12-06 17:30:00|362.54|360.14|361.1|358.7|363.26|360.86|360.67|358.27|0
1638812100000|2021-12-06 17:35:00|361.24|358.84|362.53|360.13|362.82|360.42|360.52|358.12|0
1638812400000|2021-12-06 17:40:00|362.39|359.99|363.25|360.85|364.41|362.01|361.38|358.98|0
1638812700000|2021-12-06 17:45:00|363.11|360.71|360.09|357.69|363.25|360.85|360.09|357.69|0
1638813000000|2021-12-06 17:50:00|360.23|357.83|359.8|357.4|361.23|358.83|359.8|357.4|0
1638813300000|2021-12-06 17:55:00|359.66|357.26|357.22|354.82|360.66|358.26|357.22|354.82|0
1638813600000|2021-12-06 18:00:00|356.23|353.83|355.66|353.26|359.08|356.68|355.51|353.11|0
1638813900000|2021-12-06 18:05:00|355.8|353.4|356.79|354.39|357.36|354.96|355.66|353.26|0
1638814200000|2021-12-06 18:10:00|356.65|354.25|358.5|356.1|358.5|356.1|355.8|353.4|0
1638814500000|2021-12-06 18:15:00|357.93|355.53|356.93|354.53|358.22|355.82|356.65|354.25|0
1638814800000|2021-12-06 18:20:00|357.07|354.67|357.21|354.81|358.93|356.53|356.93|354.53|0
1638815100000|2021-12-06 18:25:00|357.07|354.67|351.83|349.43|357.07|354.67|350.7|348.3|0
1638815400000|2021-12-06 18:30:00|351.69|349.29|352.67|350.27|352.96|350.56|351.54|349.14|0
1638815700000|2021-12-06 18:35:00|352.39|349.99|352.96|350.56|353.67|351.27|351.82|349.42|0
1638816000000|2021-12-06 18:40:00|352.81|350.41|352.39|349.99|353.52|351.12|351.11|348.71|0
1638816300000|2021-12-06 18:45:00|352.53|350.13|351.68|349.28|353.24|350.84|351.11|348.71|0
1638816600000|2021-12-06 18:50:00|351.53|349.13|351.53|349.13|352.67|350.27|351.25|348.85|0
1638816900000|2021-12-06 18:55:00|351.46|349.06|351.81|349.41|353.09|350.69|350.68|348.28|0
1638817200000|2021-12-06 19:00:00|351.74|349.34|349.51|347.11|351.95|349.55|348.09|345.69|0
1638817500000|2021-12-06 19:05:00|349.65|347.25|351.77|349.37|352.2|349.8|349.65|347.25|0
1638817800000|2021-12-06 19:10:00|351.7|349.3|350.35|347.95|351.7|349.3|349.22|346.82|0
1638818100000|2021-12-06 19:15:00|350.21|347.81|351.06|348.66|351.06|348.66|349.22|346.82|0
1638818400000|2021-12-06 19:20:00|351.2|348.8|351.06|348.66|351.91|349.51|350.35|347.95|0
1638818700000|2021-12-06 19:25:00|350.91|348.51|351.48|349.08|351.91|349.51|350.06|347.66|0
1638819000000|2021-12-06 19:30:00|351.34|348.94|351.34|348.94|351.62|349.22|349.92|347.52|0
1638819300000|2021-12-06 19:35:00|351.19|348.79|352.61|350.21|352.61|350.21|351.05|348.65|0
1638819600000|2021-12-06 19:40:00|352.47|350.07|356.75|354.35|356.75|354.35|352.04|349.64|0
1638819900000|2021-12-06 19:45:00|356.32|353.92|357.18|354.78|358.04|355.64|354.89|352.49|0
1638820200000|2021-12-06 19:50:00|357.33|354.93|358.19|355.79|358.91|356.51|357.33|354.93|0
1638820500000|2021-12-06 19:55:00|358.33|355.93|358.76|356.36|359.48|357.08|357.47|355.07|0
1638820800000|2021-12-06 20:00:00|359.05|356.65|360.63|358.23|360.78|358.38|356.32|353.92|0
1638821100000|2021-12-06 20:05:00|360.34|357.94|358.32|355.92|360.63|358.23|357.89|355.49|0
1638821400000|2021-12-06 20:10:00|358.75|356.35|357.46|355.06|360.05|357.65|357.17|354.77|0
1638821700000|2021-12-06 20:15:00|357.31|354.91|354.88|352.48|357.31|354.91|354.73|352.33|0
1638822000000|2021-12-06 20:20:00|355.16|352.76|357.45|355.05|357.74|355.34|354.73|352.33|0
1638822300000|2021-12-06 20:25:00|357.74|355.34|358.17|355.77|360.48|358.08|357.31|354.91|0
1638822600000|2021-12-06 20:30:00|358.31|355.91|358.17|355.77|360.76|358.36|356.59|354.19|0
1638822900000|2021-12-06 20:35:00|358.02|355.62|358.45|356.05|360.62|358.22|358.02|355.62|0
1638823200000|2021-12-06 20:40:00|359.03|356.63|357.01|354.61|360.47|358.07|356.3|353.9|0
1638823500000|2021-12-06 20:45:00|357.16|354.76|357.45|355.05|362.06|359.66|356.36|353.96|0
1638823800000|2021-12-06 20:50:00|357.52|355.12|353.92|351.52|358.68|356.28|353.35|350.95|0
1638824100000|2021-12-06 20:55:00|354.21|351.81|358.67|356.27|359.11|356.71|354.21|351.81|0
1638824400000|2021-12-06 21:00:00|358.09|355.69|358.96|356.56|359.54|357.14|357.95|355.55|0
1638824700000|2021-12-06 21:05:00|358.81|356.41|357.8|355.4|359.25|356.85|357.37|354.97|0
1638825000000|2021-12-06 21:10:00|357.66|355.26|358.31|355.91|358.38|355.98|357.37|354.97|0
1638825300000|2021-12-06 21:15:00|358.23|355.83|357.13|354.33|358.29|355.83|357.13|354.33|0
1638825600000|2021-12-06 21:20:00|357.2|354.4|357.85|355.05|357.85|355.05|356.55|353.75|0
1638825900000|2021-12-06 21:25:00|357.92|355.12|356.55|353.75|358.28|355.48|356.55|353.75|0
1638826200000|2021-12-06 21:30:00|356.69|353.89|356.55|353.75|356.84|354.04|355.97|353.17|0
1638826500000|2021-12-06 21:35:00|356.69|353.89|356.69|353.89|356.83|354.03|356.4|353.6|0
1638826800000|2021-12-06 21:40:00|356.83|354.03|356.54|353.74|356.83|354.03|355.82|353.02|0
1638827100000|2021-12-06 21:45:00|356.4|353.6|356.25|353.45|356.54|353.74|355.96|353.16|0
1638827400000|2021-12-06 21:50:00|356.4|353.6|356.39|353.59|356.4|353.6|356.11|353.31|0
1638827700000|2021-12-06 21:55:00|356.25|353.45|355.75|352.95|356.39|353.59|355.6|352.8|0
1638828000000|2021-12-06 22:00:00|355.72|352.92|355.96|353.16|356.06|353.26|355.72|352.92|0
1638828300000|2021-12-06 22:05:00|355.91|353.11|355.99|353.19|356.02|353.22|355.91|353.11|0
1638828600000|2021-12-06 22:10:00|356.02|353.22|355.95|353.15|356.02|353.22|355.91|353.11|0
1638828900000|2021-12-06 22:15:00|355.97|353.17|355.93|353.13|355.97|353.17|355.9|353.1|0
1638829200000|2021-12-06 22:20:00|355.9|353.1|356.24|353.44|356.24|353.44|355.9|353.1|0
1638829500000|2021-12-06 22:25:00|356.01|353.21|355.99|353.19|356.03|353.23|355.99|353.19|0
1638829800000|2021-12-06 22:30:00|356.24|353.44|355.88|353.08|356.24|353.44|355.88|353.08|0
1638830100000|2021-12-06 22:35:00|355.94|353.14|356|353.2|356.07|353.27|355.79|352.99|0
1638830400000|2021-12-06 22:40:00|355.98|353.18|356.21|353.41|356.27|353.47|355.98|353.18|0
1638830700000|2021-12-06 22:45:00|356.08|353.28|355.83|353.03|356.08|353.28|355.81|353.01|0
1638831000000|2021-12-06 22:50:00|355.81|353.01|355.91|353.11|356.04|353.24|355.81|353.01|0
1638831300000|2021-12-06 22:55:00|355.89|353.09|355.89|353.09|356.14|353.34|355.87|353.07|0
1638831600000|2021-12-06 23:00:00|356.01|353.21|355.21|352.41|356.08|353.28|354.49|351.69|0
1638831900000|2021-12-06 23:05:00|355.35|352.55|353.75|350.95|356.22|353.42|353.32|350.52|0
1638832200000|2021-12-06 23:10:00|353.47|350.67|355.34|352.54|355.34|352.54|353.4|350.6|0
1638832500000|2021-12-06 23:15:00|355.2|352.4|355.77|352.97|355.78|352.98|354.91|352.11|0
1638832800000|2021-12-06 23:20:00|355.92|353.12|355.48|352.68|355.92|353.12|355.48|352.68|0
1638833100000|2021-12-06 23:25:00|355.63|352.83|354.76|351.96|355.77|352.97|354.47|351.67|0
1638833400000|2021-12-06 23:30:00|354.61|351.81|355.19|352.39|355.91|353.11|354.32|351.52|0
1638833700000|2021-12-06 23:35:00|355.04|352.24|355.33|352.53|355.77|352.97|354.9|352.1|0
1638834000000|2021-12-06 23:40:00|355.41|352.61|354.39|351.59|355.41|352.61|354.32|351.52|0
1638834300000|2021-12-06 23:45:00|354.32|351.52|355.33|352.53|355.33|352.53|353.88|351.08|0
1638834600000|2021-12-06 23:50:00|355.26|352.46|355.32|352.52|355.76|352.96|354.6|351.8|0
1638834900000|2021-12-06 23:55:00|355.18|352.38|354.02|351.22|355.18|352.38|353.44|350.64|0
1638835200000|2021-12-07 00:00:00|353.59|350.79|355.25|352.45|355.47|352.67|353.44|350.64|0
1638835500000|2021-12-07 00:05:00|355.18|352.38|354.45|351.65|355.75|352.95|354.02|351.22|0
1638835800000|2021-12-07 00:10:00|354.53|351.73|355.46|352.66|355.75|352.95|354.02|351.22|0
1638836100000|2021-12-07 00:15:00|355.54|352.74|357.2|354.4|357.42|354.62|355.32|352.52|0
1638836400000|2021-12-07 00:20:00|357.13|354.33|357.2|354.4|357.2|354.4|356.18|353.38|0
1638836700000|2021-12-07 00:25:00|356.98|354.18|356.03|353.23|356.98|354.18|355.74|352.94|0
1638837000000|2021-12-07 00:30:00|356.18|353.38|355.74|352.94|356.9|354.1|355.74|352.94|0
1638837300000|2021-12-07 00:35:00|355.89|353.09|355.3|352.5|356.61|353.81|355.3|352.5|0
1638837600000|2021-12-07 00:40:00|355.45|352.65|354.87|352.07|355.88|353.08|354.37|351.57|0
1638837900000|2021-12-07 00:45:00|355.01|352.21|355.44|352.64|355.59|352.79|354.58|351.78|0
1638838200000|2021-12-07 00:50:00|355.38|352.58|355.59|352.79|355.59|352.79|354.58|351.78|0
1638838500000|2021-12-07 00:55:00|355.44|352.64|354.14|351.34|355.44|352.64|353.99|351.19|0
1638838800000|2021-12-07 01:00:00|353.99|351.19|351.54|348.74|354.43|351.63|350.9|348.1|0
1638839100000|2021-12-07 01:05:00|351.4|348.6|350.97|348.17|351.83|349.03|350.97|348.17|0
1638839400000|2021-12-07 01:10:00|350.9|348.1|349.67|346.87|351.11|348.31|349.24|346.44|0
1638839700000|2021-12-07 01:15:00|349.6|346.8|349.96|347.16|350.24|347.44|349.24|346.44|0
1638840000000|2021-12-07 01:20:00|350.1|347.3|349.81|347.01|350.24|347.44|349.24|346.44|0
1638840300000|2021-12-07 01:25:00|349.74|346.94|350.81|348.01|350.81|348.01|349.24|346.44|0
1638840600000|2021-12-07 01:30:00|350.53|347.73|351.53|348.73|352.1|349.3|350.46|347.66|0
1638840900000|2021-12-07 01:35:00|351.6|348.8|349.37|346.57|351.96|349.16|349.23|346.43|0
1638841200000|2021-12-07 01:40:00|349.52|346.72|348.94|346.14|350.09|347.29|347.87|345.07|0
1638841500000|2021-12-07 01:45:00|348.66|345.86|349.23|346.43|349.23|346.43|348.37|345.57|0
1638841800000|2021-12-07 01:50:00|349.16|346.36|349.65|346.85|350.09|347.29|348.94|346.14|0
1638842100000|2021-12-07 01:55:00|349.51|346.71|349.79|346.99|350.08|347.28|348.94|346.14|0
1638842400000|2021-12-07 02:00:00|350.01|347.21|349.72|346.92|350.51|347.71|349.65|346.85|0
1638842700000|2021-12-07 02:05:00|349.79|346.99|351.23|348.43|351.37|348.57|349.65|346.85|0
1638843000000|2021-12-07 02:10:00|351.3|348.5|352.66|349.86|353.24|350.44|351.22|348.42|0
1638843300000|2021-12-07 02:15:00|352.52|349.72|351.3|348.5|352.95|350.15|351.22|348.42|0
1638843600000|2021-12-07 02:20:00|351.36|348.56|350.64|347.84|351.65|348.85|350.64|347.84|0
1638843900000|2021-12-07 02:25:00|350.79|347.99|351.22|348.42|351.65|348.85|350.5|347.7|0
1638844200000|2021-12-07 02:30:00|351.36|348.56|352.51|349.71|352.8|350|351.36|348.56|0
1638844500000|2021-12-07 02:35:00|352.37|349.57|352.22|349.42|352.37|349.57|351.57|348.77|0
1638844800000|2021-12-07 02:40:00|352.29|349.49|351.35|348.55|352.29|349.49|351.35|348.55|0
1638845100000|2021-12-07 02:45:00|351.28|348.48|352.65|349.85|352.65|349.85|351.21|348.41|0
1638845400000|2021-12-07 02:50:00|352.5|349.7|353.08|350.28|353.66|350.86|352.5|349.7|0
1638845700000|2021-12-07 02:55:00|353.01|350.21|353.07|350.27|353.51|350.71|352.64|349.84|0
1638846000000|2021-12-07 03:00:00|353.29|350.49|353|350.2|353.51|350.71|352.64|349.84|0
1638846300000|2021-12-07 03:05:00|352.93|350.13|353.79|350.99|353.94|351.14|352.06|349.26|0
1638846600000|2021-12-07 03:10:00|353.65|350.85|352.49|349.69|353.94|351.14|352.49|349.69|0
1638846900000|2021-12-07 03:15:00|352.35|349.55|352.63|349.83|353.14|350.34|352.06|349.26|0
1638847200000|2021-12-07 03:20:00|352.78|349.98|351.77|348.97|352.78|349.98|351.62|348.82|0
1638847500000|2021-12-07 03:25:00|351.84|349.04|351.62|348.82|351.84|349.04|350.9|348.1|0
1638847800000|2021-12-07 03:30:00|351.48|348.68|351.33|348.53|351.48|348.68|350.61|347.81|0
1638848100000|2021-12-07 03:35:00|351.26|348.46|350.47|347.67|351.26|348.46|350.32|347.52|0
1638848400000|2021-12-07 03:40:00|350.32|347.52|349.02|346.22|350.47|347.67|348.87|346.07|0
1638848700000|2021-12-07 03:45:00|348.95|346.15|348.15|345.35|349.02|346.22|348.15|345.35|0
1638849000000|2021-12-07 03:50:00|348.08|345.28|348.29|345.49|348.51|345.71|348.01|345.21|0
1638849300000|2021-12-07 03:55:00|348.37|345.57|348.01|345.21|348.72|345.92|347.86|345.06|0
1638849600000|2021-12-07 04:00:00|347.94|345.14|347.14|344.34|348.29|345.49|347.14|344.34|0
1638849900000|2021-12-07 04:05:00|347|344.2|346.57|343.77|347.14|344.34|346.43|343.63|0
1638850200000|2021-12-07 04:10:00|346.5|343.7|344.71|341.91|346.5|343.7|344.57|341.77|0
1638850500000|2021-12-07 04:15:00|344.85|342.05|345.42|342.62|345.57|342.77|344.85|342.05|0
1638850800000|2021-12-07 04:20:00|345.35|342.55|345.13|342.33|345.56|342.76|344.99|342.19|0
1638851100000|2021-12-07 04:25:00|344.99|342.19|344.7|341.9|345.42|342.62|344.49|341.69|0
1638851400000|2021-12-07 04:30:00|344.56|341.76|344.7|341.9|344.7|341.9|344.28|341.48|0
1638851700000|2021-12-07 04:35:00|344.56|341.76|345.13|342.33|345.2|342.4|344.13|341.33|0
1638852000000|2021-12-07 04:40:00|345.27|342.47|344.55|341.75|345.41|342.61|344.41|341.61|0
1638852300000|2021-12-07 04:45:00|344.7|341.9|345.84|343.04|345.84|343.04|344.55|341.75|0
1638852600000|2021-12-07 04:50:00|346.12|343.32|345.98|343.18|346.26|343.46|345.77|342.97|0
1638852900000|2021-12-07 04:55:00|345.83|343.03|344.98|342.18|345.91|343.11|344.98|342.18|0
1638853200000|2021-12-07 05:00:00|344.83|342.03|345.26|342.46|345.69|342.89|344.83|342.03|0
1638853500000|2021-12-07 05:05:00|345.12|342.32|344.83|342.03|345.54|342.74|344.83|342.03|0
1638853800000|2021-12-07 05:10:00|344.69|341.89|343.48|340.68|344.69|341.89|343.26|340.46|0
1638854100000|2021-12-07 05:15:00|343.4|340.6|341.95|339.15|343.69|340.89|341.81|339.01|0
1638854400000|2021-12-07 05:20:00|342.09|339.29|342.09|339.29|342.23|339.43|341.66|338.86|0
1638854700000|2021-12-07 05:25:00|341.95|339.15|341.52|338.72|342.09|339.29|341.52|338.72|0
1638855000000|2021-12-07 05:30:00|341.59|338.79|342.08|339.28|342.08|339.28|341.37|338.57|0
1638855300000|2021-12-07 05:35:00|342.02|339.22|340.38|337.58|342.08|339.28|339.6|336.8|0
1638855600000|2021-12-07 05:40:00|340.52|337.72|339.52|336.72|340.8|338|339.38|336.58|0
1638855900000|2021-12-07 05:45:00|339.38|336.58|339.24|336.44|340.51|337.71|339.1|336.3|0
1638856200000|2021-12-07 05:50:00|339.1|336.3|337.82|335.02|339.24|336.44|337.68|334.88|0
1638856500000|2021-12-07 05:55:00|337.68|334.88|336.69|333.89|337.96|335.16|336.69|333.89|0
1638856800000|2021-12-07 06:00:00|336.83|334.03|338.67|335.87|339.09|336.29|336.69|333.89|0
1638857100000|2021-12-07 06:05:00|338.81|336.01|338.52|335.72|338.81|336.01|337.82|335.02|0
1638857400000|2021-12-07 06:10:00|338.66|335.86|338.1|335.3|338.8|336|337.61|334.81|0
1638857700000|2021-12-07 06:15:00|338.24|335.44|337.74|334.94|338.52|335.72|337.53|334.73|0
1638858000000|2021-12-07 06:20:00|337.81|335.01|337.53|334.73|338.03|335.23|336.96|334.16|0
1638858300000|2021-12-07 06:25:00|337.39|334.59|338.37|335.57|338.37|335.57|337.39|334.59|0
1638858600000|2021-12-07 06:30:00|338.3|335.5|337.95|335.15|338.37|335.57|337.66|334.86|0
1638858900000|2021-12-07 06:35:00|338.02|335.22|337.8|335|338.3|335.5|337.52|334.72|0
1638859200000|2021-12-07 06:40:00|337.66|334.86|337.66|334.86|337.8|335|336.96|334.16|0
1638859500000|2021-12-07 06:45:00|337.52|334.72|337.23|334.43|337.87|335.07|336.81|334.01|0
1638859800000|2021-12-07 06:50:00|337.38|334.58|336.18|333.38|337.52|334.72|335.82|333.02|0
1638860100000|2021-12-07 06:55:00|336.25|333.45|336.67|333.87|337.23|334.43|336.25|333.45|0
1638860400000|2021-12-07 07:00:00|336.53|333.73|335.12|332.32|337.09|334.29|334.49|331.69|0
1638860700000|2021-12-07 07:05:00|334.98|332.18|334.69|331.89|335.4|332.6|333.71|330.91|0
1638861000000|2021-12-07 07:10:00|334.77|331.97|335.33|332.53|335.68|332.88|334.69|331.89|0
1638861300000|2021-12-07 07:15:00|335.39|332.59|334.69|331.89|335.53|332.73|333.99|331.19|0
1638861600000|2021-12-07 07:20:00|334.62|331.82|335.25|332.45|335.39|332.59|334.13|331.33|0
1638861900000|2021-12-07 07:25:00|335.11|332.31|335.53|332.73|335.67|332.87|334.69|331.89|0
1638862200000|2021-12-07 07:30:00|335.81|333.01|335.95|333.15|336.09|333.29|334.4|331.6|0
1638862500000|2021-12-07 07:35:00|335.81|333.01|335.38|332.58|335.95|333.15|334.82|332.02|0
1638862800000|2021-12-07 07:40:00|335.24|332.44|335.66|332.86|335.66|332.86|334.82|332.02|0
1638863100000|2021-12-07 07:45:00|335.8|333|335.38|332.58|335.8|333|334.54|331.74|0
1638863400000|2021-12-07 07:50:00|335.24|332.44|332.85|330.05|335.38|332.58|332.51|329.71|0
1638863700000|2021-12-07 07:55:00|332.93|330.13|331.72|328.92|338.47|335.67|329.08|326.28|0
1638864000000|2021-12-07 08:00:00|331.65|328.85|331.86|329.06|333.26|330.46|331.02|328.22|0
1638864300000|2021-12-07 08:05:00|331.73|329.33|331.55|329.15|333.05|330.65|331.48|329.08|0
1638864600000|2021-12-07 08:10:00|331.69|329.29|328.28|325.88|331.69|329.29|328|325.6|0
1638864900000|2021-12-07 08:15:00|328.55|326.15|328.41|326.01|330.22|327.82|328.28|325.88|0
1638865200000|2021-12-07 08:20:00|328.27|325.87|328.41|326.01|329.11|326.71|327.58|325.18|0
1638865500000|2021-12-07 08:25:00|328.55|326.15|326.88|324.48|328.55|326.15|326.61|324.21|0
1638865800000|2021-12-07 08:30:00|326.74|324.34|326.19|323.79|327.99|325.59|326.19|323.79|0
1638866100000|2021-12-07 08:35:00|326.33|323.93|326.05|323.65|327.02|324.62|325.77|323.37|0
1638866400000|2021-12-07 08:40:00|325.91|323.51|325.22|322.82|326.6|324.2|325.08|322.68|0
1638866700000|2021-12-07 08:45:00|325.15|322.75|323.98|321.58|325.22|322.82|323.43|321.03|0
1638867000000|2021-12-07 08:50:00|323.84|321.44|324.8|322.4|324.8|322.4|323.29|320.89|0
1638867300000|2021-12-07 08:55:00|323.97|321.57|323.42|321.02|323.97|321.57|322.73|320.33|0
1638867600000|2021-12-07 09:00:00|323.28|320.88|322.87|320.47|323.7|321.3|322.05|319.65|0
1638867900000|2021-12-07 09:05:00|322.73|320.33|322.73|320.33|323|320.6|321.91|319.51|0
1638868200000|2021-12-07 09:10:00|322.8|320.4|322.25|319.85|323.28|320.88|321.91|319.51|0
1638868500000|2021-12-07 09:15:00|322.32|319.92|321.5|319.1|324.52|322.12|320.67|318.27|0
1638868800000|2021-12-07 09:20:00|321.63|319.23|320.4|318|321.63|319.23|320.13|317.73|0
1638869100000|2021-12-07 09:25:00|320.26|317.86|321.63|319.23|321.63|319.23|319.99|317.59|0
1638869400000|2021-12-07 09:30:00|321.77|319.37|323.82|321.42|323.82|321.42|321.36|318.96|0
1638869700000|2021-12-07 09:35:00|323.69|321.29|324.37|321.97|324.37|321.97|323|320.6|0
1638870000000|2021-12-07 09:40:00|324.24|321.84|322.72|320.32|324.51|322.11|322.45|320.05|0
1638870300000|2021-12-07 09:45:00|322.65|320.25|322.03|319.63|323.13|320.73|321.89|319.49|0
1638870600000|2021-12-07 09:50:00|321.97|319.57|322.3|319.9|322.72|320.32|321.69|319.29|0
1638870900000|2021-12-07 09:55:00|322.24|319.84|322.44|320.04|322.71|320.31|321.62|319.22|0
1638871200000|2021-12-07 10:00:00|322.3|319.9|320.93|318.53|322.58|320.18|320.52|318.12|0
1638871500000|2021-12-07 10:05:00|321.07|318.67|321.06|318.66|322.02|319.62|320.93|318.53|0
1638871800000|2021-12-07 10:10:00|321.47|319.07|319.83|317.43|321.47|319.07|319.83|317.43|0
1638872100000|2021-12-07 10:15:00|319.69|317.29|319.28|316.88|319.97|317.57|319.15|316.75|0
1638872400000|2021-12-07 10:20:00|319.42|317.02|320.1|317.7|320.1|317.7|319.01|316.61|0
1638872700000|2021-12-07 10:25:00|319.69|317.29|319.42|317.02|319.69|317.29|319.01|316.61|0
1638873000000|2021-12-07 10:30:00|319.62|317.22|319.96|317.56|320.23|317.83|319.41|317.01|0
1638873300000|2021-12-07 10:35:00|320.1|317.7|319.55|317.15|320.23|317.83|319.55|317.15|0
1638873600000|2021-12-07 10:40:00|319.68|317.28|319.14|316.74|319.68|317.28|318.86|316.46|0
1638873900000|2021-12-07 10:45:00|319|316.6|319.13|316.73|319.27|316.87|318.86|316.46|0
1638874200000|2021-12-07 10:50:00|319.07|316.67|316.82|314.42|319.13|316.73|314.79|312.39|0
1638874500000|2021-12-07 10:55:00|316.96|314.56|315.96|313.56|318.64|316.24|315.77|313.37|0
1638874800000|2021-12-07 11:00:00|316.09|313.69|317.4|315|317.88|315.48|315.68|313.28|0
1638875100000|2021-12-07 11:05:00|317.33|314.93|317.19|314.79|317.74|315.34|316.79|314.39|0
1638875400000|2021-12-07 11:10:00|317.33|314.93|318.41|316.01|318.69|316.29|316.79|314.39|0
1638875700000|2021-12-07 11:15:00|318.14|315.74|317.46|315.06|318.28|315.88|317.33|314.93|0
1638876000000|2021-12-07 11:20:00|317.6|315.2|318.82|316.42|318.95|316.55|317.6|315.2|0
1638876300000|2021-12-07 11:25:00|318.68|316.28|318.41|316.01|319.36|316.96|317.73|315.33|0
1638876600000|2021-12-07 11:30:00|318.48|316.08|318|315.6|318.54|316.14|317.18|314.78|0
1638876900000|2021-12-07 11:35:00|318.13|315.73|317.18|314.78|318.13|315.73|317.04|314.64|0
1638877200000|2021-12-07 11:40:00|317.32|314.92|316.36|313.96|317.45|315.05|316.09|313.69|0
1638877500000|2021-12-07 11:45:00|316.3|313.9|317.31|314.91|317.58|315.18|316.3|313.9|0
1638877800000|2021-12-07 11:50:00|317.18|314.78|317.44|315.04|317.58|315.18|316.77|314.37|0
1638878100000|2021-12-07 11:55:00|317.38|314.98|317.44|315.04|317.71|315.31|316.76|314.36|0
1638878400000|2021-12-07 12:00:00|317.85|315.45|319.42|317.02|319.62|317.22|317.17|314.77|0
1638878700000|2021-12-07 12:05:00|319.48|317.08|318.66|316.26|320.3|317.9|318.25|315.85|0
1638879000000|2021-12-07 12:10:00|318.53|316.13|318.8|316.4|319.2|316.8|317.84|315.44|0
1638879300000|2021-12-07 12:15:00|318.73|316.33|318.52|316.12|318.93|316.53|317.98|315.58|0
1638879600000|2021-12-07 12:20:00|318.66|316.26|317.97|315.57|318.66|316.26|317.7|315.3|0
1638879900000|2021-12-07 12:25:00|318.11|315.71|318.65|316.25|318.79|316.39|317.97|315.57|0
1638880200000|2021-12-07 12:30:00|318.79|316.39|318.65|316.25|319.33|316.93|318.24|315.84|0
1638880500000|2021-12-07 12:35:00|318.79|316.39|318.78|316.38|318.92|316.52|317.97|315.57|0
1638880800000|2021-12-07 12:40:00|318.92|316.52|318.65|316.25|319.19|316.79|318.51|316.11|0
1638881100000|2021-12-07 12:45:00|318.51|316.11|318.64|316.24|318.78|316.38|318.37|315.97|0
1638881400000|2021-12-07 12:50:00|318.51|316.11|317.82|315.42|318.64|316.24|317.69|315.29|0
1638881700000|2021-12-07 12:55:00|317.96|315.56|318.23|315.83|318.78|316.38|317.82|315.42|0
1638882000000|2021-12-07 13:00:00|318.09|315.69|318.77|316.37|319.05|316.65|317.55|315.15|0
1638882300000|2021-12-07 13:05:00|318.91|316.51|318.77|316.37|319.32|316.92|318.36|315.96|0
1638882600000|2021-12-07 13:10:00|318.91|316.51|317.82|315.42|318.91|316.51|317.82|315.42|0
1638882900000|2021-12-07 13:15:00|317.95|315.55|317.95|315.55|318.36|315.96|317.68|315.28|0
1638883200000|2021-12-07 13:20:00|318.02|315.62|318.22|315.82|318.36|315.96|317.95|315.55|0
1638883500000|2021-12-07 13:25:00|318.08|315.68|317.54|315.14|318.22|315.82|316.86|314.46|0
1638883800000|2021-12-07 13:30:00|317.67|315.27|317.81|315.41|318.35|315.95|317.13|314.73|0
1638884100000|2021-12-07 13:35:00|317.94|315.54|316.85|314.45|317.94|315.54|316.18|313.78|0
1638884400000|2021-12-07 13:40:00|316.72|314.32|317.53|315.13|317.67|315.27|316.72|314.32|0
1638884700000|2021-12-07 13:45:00|317.39|314.99|317.26|314.86|317.94|315.54|317.12|314.72|0
1638885000000|2021-12-07 13:50:00|317.39|314.99|318.89|316.49|319.16|316.76|317.39|314.99|0
1638885300000|2021-12-07 13:55:00|319.02|316.62|319.84|317.44|319.98|317.58|318.75|316.35|0
1638885600000|2021-12-07 14:00:00|319.98|317.58|319.29|316.89|320.25|317.85|319.02|316.62|0
1638885900000|2021-12-07 14:05:00|319.15|316.75|319.5|317.1|319.56|317.16|319.15|316.75|0
1638886200000|2021-12-07 14:10:00|319.56|317.16|320.79|318.39|321.06|318.66|319.56|317.16|0
1638886500000|2021-12-07 14:15:00|320.72|318.32|321.88|319.48|322.16|319.76|320.51|318.11|0
1638886800000|2021-12-07 14:20:00|322.02|319.62|320.92|318.52|322.29|319.89|320.24|317.84|0
1638887100000|2021-12-07 14:25:00|320.78|318.38|319.55|317.15|320.78|318.38|319.01|316.61|0
1638887400000|2021-12-07 14:30:00|318.73|316.33|317.24|314.84|319.42|317.02|314.66|312.26|0
1638887700000|2021-12-07 14:35:00|316.56|314.16|316.01|313.61|316.83|314.43|313.18|310.78|0
1638888000000|2021-12-07 14:40:00|315.88|313.48|311.83|309.43|316.55|314.15|311.7|309.3|0
1638888300000|2021-12-07 14:45:00|311.3|308.9|309.15|306.75|311.3|308.9|308.89|306.49|0
1638888600000|2021-12-07 14:50:00|308.62|306.22|306.89|304.49|309.95|307.55|305.96|303.56|0
1638888900000|2021-12-07 14:55:00|307.15|304.75|303.53|301.13|310.08|307.68|303.53|301.13|0
1638889200000|2021-12-07 15:00:00|303.01|300.61|304.59|302.19|304.72|302.32|302.35|299.95|0
1638889500000|2021-12-07 15:05:00|303.93|301.53|302.34|299.94|304.72|302.32|302.34|299.94|0
1638889800000|2021-12-07 15:10:00|302.08|299.68|299.58|297.18|302.61|300.21|299.45|297.05|0
1638890100000|2021-12-07 15:15:00|299.45|297.05|301.65|299.25|301.65|299.25|298.93|296.53|0
1638890400000|2021-12-07 15:20:00|301.39|298.99|299.68|297.28|301.39|298.99|296.82|294.42|0
1638890700000|2021-12-07 15:25:00|299.29|296.89|300.47|298.07|300.47|298.07|298.5|296.1|0
1638891000000|2021-12-07 15:30:00|300.73|298.33|298.89|296.49|300.73|298.33|298.76|296.36|0
1638891300000|2021-12-07 15:35:00|299.02|296.62|298.36|295.96|299.28|296.88|297.84|295.44|0
1638891600000|2021-12-07 15:40:00|298.49|296.09|296.14|293.74|298.62|296.22|296.01|293.61|0
1638891900000|2021-12-07 15:45:00|296.27|293.87|296.14|293.74|297.05|294.65|295.49|293.09|0
1638892200000|2021-12-07 15:50:00|296|293.6|295.74|293.34|296.53|294.13|294.31|291.91|0
1638892500000|2021-12-07 15:55:00|295.61|293.21|295.55|293.15|296.52|294.12|295.22|292.82|0
1638892800000|2021-12-07 16:00:00|295.48|293.08|294.05|291.65|295.48|293.08|293.53|291.13|0
1638893100000|2021-12-07 16:05:00|293.92|291.52|293.92|291.52|294.57|292.17|293.66|291.26|0
1638893400000|2021-12-07 16:10:00|293.79|291.39|297.04|294.64|297.17|294.77|293.79|291.39|0
1638893700000|2021-12-07 16:15:00|297.17|294.77|296.12|293.72|297.56|295.16|295.73|293.33|0
1638894000000|2021-12-07 16:20:00|295.99|293.59|297.03|294.63|297.69|295.29|295.86|293.46|0
1638894300000|2021-12-07 16:25:00|297.16|294.76|296.38|293.98|297.56|295.16|296.25|293.85|0
1638894600000|2021-12-07 16:30:00|296.51|294.11|295.98|293.58|297.82|295.42|295.59|293.19|0
1638894900000|2021-12-07 16:35:00|296.11|293.71|295.33|292.93|296.38|293.98|294.94|292.54|0
1638895200000|2021-12-07 16:40:00|295.2|292.8|296.11|293.71|296.37|293.97|294.81|292.41|0
1638895500000|2021-12-07 16:45:00|296.24|293.84|297.41|295.01|297.54|295.14|295.98|293.58|0
1638895800000|2021-12-07 16:50:00|297.28|294.88|297.02|294.62|297.41|295.01|296.11|293.71|0
1638896100000|2021-12-07 16:55:00|297.15|294.75|297.41|295.01|297.41|295.01|296.37|293.97|0
1638896400000|2021-12-07 17:00:00|297.28|294.88|296.69|294.29|297.41|295.01|296.62|294.22|0
1638896700000|2021-12-07 17:05:00|296.62|294.22|297.01|294.61|297.54|295.14|295.71|293.31|0
1638897000000|2021-12-07 17:10:00|296.88|294.48|296.23|293.83|296.88|294.48|295.97|293.57|0
1638897300000|2021-12-07 17:15:00|296.1|293.7|297.79|295.39|298.19|295.79|295.83|293.43|0
1638897600000|2021-12-07 17:20:00|297.92|295.52|297.27|294.87|298.05|295.65|296.88|294.48|0
1638897900000|2021-12-07 17:25:00|297.4|295|297.26|294.86|297.66|295.26|296.61|294.21|0
1638898200000|2021-12-07 17:30:00|297.13|294.73|296.48|294.08|297.4|295|296.35|293.95|0
1638898500000|2021-12-07 17:35:00|296.61|294.21|296.09|293.69|296.74|294.34|296.09|293.69|0
1638898800000|2021-12-07 17:40:00|296.22|293.82|296.74|294.34|296.87|294.47|296.08|293.68|0
1638899100000|2021-12-07 17:45:00|296.87|294.47|296.21|293.81|296.87|294.47|296.08|293.68|0
1638899400000|2021-12-07 17:50:00|296.34|293.94|295.95|293.55|296.34|293.94|295.43|293.03|0
1638899700000|2021-12-07 17:55:00|295.82|293.42|292.07|289.67|295.82|293.42|292.07|289.67|0
1638900000000|2021-12-07 18:00:00|292.2|289.8|293.24|290.84|293.24|290.84|292.2|289.8|0
1638900300000|2021-12-07 18:05:00|293.11|290.71|294.68|292.28|294.81|292.41|292.72|290.32|0
1638900600000|2021-12-07 18:10:00|294.55|292.15|295.73|293.33|296.25|293.85|294.55|292.15|0
1638900900000|2021-12-07 18:15:00|295.6|293.2|293.76|291.36|295.6|293.2|293.76|291.36|0
1638901200000|2021-12-07 18:20:00|293.89|291.49|294.02|291.62|294.02|291.62|293.37|290.97|0
1638901500000|2021-12-07 18:25:00|294.15|291.75|294.15|291.75|294.54|292.14|293.63|291.23|0
1638901800000|2021-12-07 18:30:00|293.89|291.49|293.75|291.35|294.67|292.27|293.62|291.22|0
1638902100000|2021-12-07 18:35:00|293.62|291.22|293.62|291.22|294.41|292.01|293.49|291.09|0
1638902400000|2021-12-07 18:40:00|293.75|291.35|292.97|290.57|294.01|291.61|292.57|290.17|0
1638902700000|2021-12-07 18:45:00|293.1|290.7|292.57|290.17|293.22|290.82|292.57|290.17|0
1638903000000|2021-12-07 18:50:00|292.7|290.3|292.31|289.91|292.83|290.43|291.27|288.87|0
1638903300000|2021-12-07 18:55:00|292.44|290.04|292.7|290.3|293.09|290.69|292.31|289.91|0
1638903600000|2021-12-07 19:00:00|292.83|290.43|293.74|291.34|294.66|292.26|292.83|290.43|0
1638903900000|2021-12-07 19:05:00|293.87|291.47|293.74|291.34|294.13|291.73|293.61|291.21|0
1638904200000|2021-12-07 19:10:00|293.87|291.47|293.87|291.47|294.26|291.86|293.21|290.81|0
1638904500000|2021-12-07 19:15:00|294|291.6|294|291.6|294.26|291.86|293.6|291.2|0
1638904800000|2021-12-07 19:20:00|294.13|291.73|293.86|291.46|294.52|292.12|293.73|291.33|0
1638905100000|2021-12-07 19:25:00|293.99|291.59|293.6|291.2|293.99|291.59|292.56|290.16|0
1638905400000|2021-12-07 19:30:00|293.86|291.46|294.38|291.98|294.38|291.98|293.6|291.2|0
1638905700000|2021-12-07 19:35:00|294.12|291.72|295.43|293.03|296.22|293.82|293.99|291.59|0
1638906000000|2021-12-07 19:40:00|295.3|292.9|294.18|291.78|295.56|293.16|294.11|291.71|0
1638906300000|2021-12-07 19:45:00|294.11|291.71|294.37|291.97|295.56|293.16|293.72|291.32|0
1638906600000|2021-12-07 19:50:00|294.64|292.24|293.59|291.19|294.9|292.5|293.33|290.93|0
1638906900000|2021-12-07 19:55:00|293.72|291.32|294.37|291.97|295.02|292.62|293.06|290.66|0
1638907200000|2021-12-07 20:00:00|294.63|292.23|293.71|291.31|295.29|292.89|293.45|291.05|0
1638907500000|2021-12-07 20:05:00|293.58|291.18|294.23|291.83|294.5|292.1|292.54|290.14|0
1638907800000|2021-12-07 20:10:00|294.1|291.7|297.15|294.75|297.55|295.15|294.1|291.7|0
1638908100000|2021-12-07 20:15:00|297.02|294.62|297.09|294.69|297.15|294.75|295.97|293.57|0
1638908400000|2021-12-07 20:20:00|297.15|294.75|299.65|297.25|299.65|297.25|296.49|294.09|0
1638908700000|2021-12-07 20:25:00|299.52|297.12|300.31|297.91|300.31|297.91|298.86|296.46|0
1638909000000|2021-12-07 20:30:00|300.44|298.04|302.05|299.65|302.44|300.04|299.12|296.72|0
1638909300000|2021-12-07 20:35:00|302.18|299.78|304.03|301.63|304.16|301.76|301.78|299.38|0
1638909600000|2021-12-07 20:40:00|303.9|301.5|302.31|299.91|304.3|301.9|301.78|299.38|0
1638909900000|2021-12-07 20:45:00|302.44|300.04|303.1|300.7|304.29|301.89|301.78|299.38|0
1638910200000|2021-12-07 20:50:00|303.23|300.83|301.64|299.24|307.09|304.69|301.38|298.98|0
1638910500000|2021-12-07 20:55:00|301.77|299.37|295.13|292.73|302.43|300.03|294.08|291.68|0
1638910800000|2021-12-07 21:00:00|294.47|292.07|293.29|290.89|294.47|292.07|291.6|289.2|0
1638911100000|2021-12-07 21:05:00|293.16|290.76|291.08|288.68|293.16|290.76|290.56|288.16|0
1638911400000|2021-12-07 21:10:00|291.34|288.94|291.21|288.81|291.99|289.59|290.69|288.29|0
1638911700000|2021-12-07 21:15:00|291.8|289|287.85|285.05|291.93|289.13|287.33|284.53|0
1638912000000|2021-12-07 21:20:00|287.98|285.18|288.36|285.56|288.75|285.95|287.85|285.05|0
1638912300000|2021-12-07 21:25:00|288.23|285.43|288.36|285.56|288.36|285.56|287.84|285.04|0
1638912600000|2021-12-07 21:30:00|288.23|285.43|287.71|284.91|288.36|285.56|287.32|284.52|0
1638912900000|2021-12-07 21:35:00|287.58|284.78|288.1|285.3|288.1|285.3|287.58|284.78|0
1638913200000|2021-12-07 21:40:00|287.97|285.17|287.06|284.26|287.97|285.17|287.06|284.26|0
1638913500000|2021-12-07 21:45:00|287.19|284.39|287.83|285.03|287.83|285.03|287.06|284.26|0
1638913800000|2021-12-07 21:50:00|287.96|285.16|287.83|285.03|287.96|285.16|287.44|284.64|0
1638914100000|2021-12-07 21:55:00|287.96|285.16|288.16|285.36|288.16|285.36|287.7|284.9|0
1638914400000|2021-12-07 22:00:00|288.04|285.24|288.03|285.23|288.04|285.24|287.89|285.09|0
1638914700000|2021-12-07 22:05:00|287.98|285.18|287.98|285.18|288.01|285.21|287.88|285.08|0
1638915000000|2021-12-07 22:10:00|287.97|285.17|287.88|285.08|288|285.2|287.88|285.08|0
1638915300000|2021-12-07 22:15:00|287.89|285.09|287.95|285.15|287.99|285.19|287.89|285.09|0
1638915600000|2021-12-07 22:20:00|288.01|285.21|287.65|284.85|288.01|285.21|287.46|284.66|0
1638915900000|2021-12-07 22:25:00|287.4|284.6|287.57|284.77|287.77|284.97|287.4|284.6|0
1638916200000|2021-12-07 22:30:00|287.55|284.75|287.59|284.79|287.85|285.05|287.55|284.75|0
1638916500000|2021-12-07 22:35:00|287.57|284.77|287.77|284.97|287.77|284.97|287.55|284.75|0
1638916800000|2021-12-07 22:40:00|287.81|285.01|287.9|285.1|287.9|285.1|287.75|284.95|0
1638917100000|2021-12-07 22:45:00|287.88|285.08|287.84|285.04|287.88|285.08|287.64|284.84|0
1638917400000|2021-12-07 22:50:00|287.82|285.02|287.44|284.64|287.82|285.02|287.26|284.46|0
1638917700000|2021-12-07 22:55:00|287.43|284.63|287.55|284.75|287.61|284.81|287.33|284.53|0
1638918000000|2021-12-07 23:00:00|287.74|284.94|290.53|287.73|290.85|288.05|287.22|284.42|0
1638918300000|2021-12-07 23:05:00|290.66|287.86|291.18|288.38|291.25|288.45|290.39|287.59|0
1638918600000|2021-12-07 23:10:00|291.05|288.25|291.17|288.37|291.96|289.16|290.98|288.18|0
1638918900000|2021-12-07 23:15:00|291.3|288.5|290.78|287.98|291.3|288.5|290.65|287.85|0
1638919200000|2021-12-07 23:20:00|290.91|288.11|290.91|288.11|291.69|288.89|290.59|287.79|0
1638919500000|2021-12-07 23:25:00|291.04|288.24|291.56|288.76|291.82|289.02|291.04|288.24|0
1638919800000|2021-12-07 23:30:00|291.43|288.63|291.56|288.76|291.69|288.89|291.3|288.5|0
1638920100000|2021-12-07 23:35:00|291.62|288.82|290.84|288.04|291.69|288.89|290.51|287.71|0
1638920400000|2021-12-07 23:40:00|290.77|287.97|290.9|288.1|291.23|288.43|290.51|287.71|0
1638920700000|2021-12-07 23:45:00|291.16|288.36|290.64|287.84|291.29|288.49|289.86|287.06|0
1638921000000|2021-12-07 23:50:00|290.7|287.9|290.37|287.57|290.9|288.1|290.24|287.44|0
1638921300000|2021-12-07 23:55:00|290.44|287.64|290.89|288.09|291.41|288.61|290.11|287.31|0
1638921600000|2021-12-08 00:00:00|291.02|288.22|291.54|288.74|292.07|289.27|290.89|288.09|0
1638921900000|2021-12-08 00:05:00|291.48|288.68|292.19|289.39|292.72|289.92|291.48|288.68|0
1638922200000|2021-12-08 00:10:00|292.32|289.52|292.85|290.05|293.24|290.44|292.19|289.39|0
1638922500000|2021-12-08 00:15:00|292.98|290.18|293.17|290.37|293.63|290.83|292.58|289.78|0
1638922800000|2021-12-08 00:20:00|293.1|290.3|293.83|291.03|294.15|291.35|292.84|290.04|0
1638923100000|2021-12-08 00:25:00|293.76|290.96|291.79|288.99|293.76|290.96|291.79|288.99|0
1638923400000|2021-12-08 00:30:00|291.73|288.93|290.29|287.49|291.73|288.93|290.23|287.43|0
1638923700000|2021-12-08 00:35:00|290.36|287.56|290.87|288.07|291|288.2|290.22|287.42|0
1638924000000|2021-12-08 00:40:00|290.74|287.94|289.44|286.64|290.87|288.07|289.38|286.58|0
1638924300000|2021-12-08 00:45:00|289.57|286.77|289.31|286.51|289.7|286.9|288.79|285.99|0
1638924600000|2021-12-08 00:50:00|289.25|286.45|288.27|285.47|289.25|286.45|288.27|285.47|0
1638924900000|2021-12-08 00:55:00|288.4|285.6|285.55|282.75|288.4|285.6|285.55|282.75|0
1638925200000|2021-12-08 01:00:00|285.17|282.37|287.23|284.43|287.36|284.56|285.17|282.37|0
1638925500000|2021-12-08 01:05:00|287.1|284.3|287.87|285.07|288.65|285.85|287.1|284.3|0
1638925800000|2021-12-08 01:10:00|288|285.2|287.42|284.62|288.2|285.4|287.1|284.3|0
1638926100000|2021-12-08 01:15:00|287.35|284.55|287.61|284.81|287.87|285.07|287.09|284.29|0
1638926400000|2021-12-08 01:20:00|287.74|284.94|288.64|285.84|289.03|286.23|287.74|284.94|0
1638926700000|2021-12-08 01:25:00|288.9|286.1|288.32|285.52|288.9|286.1|287.99|285.19|0
1638927000000|2021-12-08 01:30:00|288.38|285.58|289.55|286.75|290.2|287.4|287.99|285.19|0
1638927300000|2021-12-08 01:35:00|289.42|286.62|289.16|286.36|289.42|286.62|288.25|285.45|0
1638927600000|2021-12-08 01:40:00|289.09|286.29|288.51|285.71|289.16|286.36|287.73|284.93|0
1638927900000|2021-12-08 01:45:00|288.38|285.58|289.02|286.22|289.15|286.35|288.25|285.45|0
1638928200000|2021-12-08 01:50:00|288.89|286.09|288.5|285.7|288.89|286.09|287.85|285.05|0
1638928500000|2021-12-08 01:55:00|288.31|285.51|288.11|285.31|288.37|285.57|287.85|285.05|0
1638928800000|2021-12-08 02:00:00|287.98|285.18|286.69|283.89|288.24|285.44|286.56|283.76|0
1638929100000|2021-12-08 02:05:00|286.75|283.95|287.07|284.27|287.2|284.4|286.56|283.76|0
1638929400000|2021-12-08 02:10:00|287.01|284.21|286.23|283.43|287.2|284.4|286.04|283.24|0
1638929700000|2021-12-08 02:15:00|286.16|283.36|284.36|281.56|286.29|283.49|283.08|280.28|0
1638930000000|2021-12-08 02:20:00|284.11|281.31|285.39|282.59|285.39|282.59|284.1|281.3|0
1638930300000|2021-12-08 02:25:00|285.52|282.72|285.64|282.84|286.03|283.23|285.39|282.59|0
1638930600000|2021-12-08 02:30:00|285.77|282.97|285.32|282.52|286.93|284.13|285.13|282.33|0
1638930900000|2021-12-08 02:35:00|285.38|282.58|284.87|282.07|285.38|282.58|284.74|281.94|0
1638931200000|2021-12-08 02:40:00|284.74|281.94|284.74|281.94|285.9|283.1|284.61|281.81|0
1638931500000|2021-12-08 02:45:00|284.48|281.68|284.16|281.36|284.74|281.94|283.32|280.52|0
1638931800000|2021-12-08 02:50:00|284.03|281.23|284.73|281.93|284.86|282.06|283.71|280.91|0
1638932100000|2021-12-08 02:55:00|284.8|282|284.67|281.87|285.12|282.32|284.34|281.54|0
1638932400000|2021-12-08 03:00:00|284.6|281.8|284.86|282.06|285.63|282.83|284.6|281.8|0
1638932700000|2021-12-08 03:05:00|284.98|282.18|284.85|282.05|285.5|282.7|284.85|282.05|0
1638933000000|2021-12-08 03:10:00|284.98|282.18|284.92|282.12|285.37|282.57|284.72|281.92|0
1638933300000|2021-12-08 03:15:00|284.98|282.18|284.72|281.92|284.98|282.18|283.82|281.02|0
1638933600000|2021-12-08 03:20:00|284.85|282.05|284.72|281.92|285.36|282.56|284.72|281.92|0
1638933900000|2021-12-08 03:25:00|284.97|282.17|285.23|282.43|285.36|282.56|284.33|281.53|0
1638934200000|2021-12-08 03:30:00|285.36|282.56|284.01|281.21|285.36|282.56|283.88|281.08|0
1638934500000|2021-12-08 03:35:00|283.94|281.14|283.43|280.63|284.46|281.66|283.3|280.5|0
1638934800000|2021-12-08 03:40:00|283.37|280.57|283.36|280.56|283.43|280.63|282.6|279.8|0
1638935100000|2021-12-08 03:45:00|283.43|280.63|283.94|281.14|284.06|281.26|283.24|280.44|0
1638935400000|2021-12-08 03:50:00|283.81|281.01|283.42|280.62|283.94|281.14|283.29|280.49|0
1638935700000|2021-12-08 03:55:00|283.49|280.69|283.87|281.07|284.06|281.26|283.42|280.62|0
1638936000000|2021-12-08 04:00:00|283.93|281.13|283.74|280.94|283.93|281.13|283.42|280.62|0
1638936300000|2021-12-08 04:05:00|283.8|281|283.67|280.87|283.87|281.07|283.29|280.49|0
1638936600000|2021-12-08 04:10:00|283.74|280.94|283.28|280.48|283.93|281.13|283.03|280.23|0
1638936900000|2021-12-08 04:15:00|283.22|280.42|283.28|280.48|283.28|280.48|282.9|280.1|0
1638937200000|2021-12-08 04:20:00|283.41|280.61|283.15|280.35|283.41|280.61|282.9|280.1|0
1638937500000|2021-12-08 04:25:00|283.02|280.22|283.15|280.35|283.28|280.48|282.9|280.1|0
1638937800000|2021-12-08 04:30:00|283.09|280.29|283.15|280.35|283.28|280.48|282.89|280.09|0
1638938100000|2021-12-08 04:35:00|283.02|280.22|283.79|280.99|283.91|281.11|283.02|280.22|0
1638938400000|2021-12-08 04:40:00|283.91|281.11|283.91|281.11|284.43|281.63|283.78|280.98|0
1638938700000|2021-12-08 04:45:00|283.78|280.98|284.42|281.62|284.49|281.69|283.78|280.98|0
1638939000000|2021-12-08 04:50:00|284.29|281.49|285.19|282.39|285.19|282.39|284.29|281.49|0
1638939300000|2021-12-08 04:55:00|285.13|282.33|284.29|281.49|285.32|282.52|284.03|281.23|0
1638939600000|2021-12-08 05:00:00|284.23|281.43|284.42|281.62|284.55|281.75|283.65|280.85|0
1638939900000|2021-12-08 05:05:00|284.48|281.68|285.44|282.64|285.7|282.9|284.42|281.62|0
1638940200000|2021-12-08 05:10:00|285.18|282.38|285.7|282.9|286.21|283.41|285.18|282.38|0
1638940500000|2021-12-08 05:15:00|285.64|282.84|285.95|283.15|286.08|283.28|285.44|282.64|0
1638940800000|2021-12-08 05:20:00|285.82|283.02|286.08|283.28|286.21|283.41|285.57|282.77|0
1638941100000|2021-12-08 05:25:00|286.02|283.22|285.18|282.38|286.08|283.28|285.05|282.25|0
1638941400000|2021-12-08 05:30:00|285.3|282.5|286.27|283.47|286.59|283.79|285.3|282.5|0
1638941700000|2021-12-08 05:35:00|286.2|283.4|285.81|283.01|286.33|283.53|285.69|282.89|0
1638942000000|2021-12-08 05:40:00|285.88|283.08|286.07|283.27|286.2|283.4|285.68|282.88|0
1638942300000|2021-12-08 05:45:00|286.2|283.4|286.2|283.4|286.59|283.79|286.07|283.27|0
1638942600000|2021-12-08 05:50:00|286.26|283.46|285.68|282.88|286.26|283.46|285.55|282.75|0
1638942900000|2021-12-08 05:55:00|285.55|282.75|283.62|280.82|285.62|282.82|283.49|280.69|0
1638943200000|2021-12-08 06:00:00|283.75|280.95|284.2|281.4|284.9|282.1|283.36|280.56|0
1638943500000|2021-12-08 06:05:00|284.33|281.53|284.45|281.65|284.77|281.97|284.13|281.33|0
1638943800000|2021-12-08 06:10:00|284.39|281.59|285.48|282.68|285.54|282.74|284.26|281.46|0
1638944100000|2021-12-08 06:15:00|285.41|282.61|284.96|282.16|285.41|282.61|284.77|281.97|0
1638944400000|2021-12-08 06:20:00|285.02|282.22|285.54|282.74|285.54|282.74|284.38|281.58|0
1638944700000|2021-12-08 06:25:00|285.28|282.48|284.51|281.71|285.47|282.67|284.51|281.71|0
1638945000000|2021-12-08 06:30:00|284.63|281.83|284.76|281.96|285.15|282.35|284.31|281.51|0
1638945300000|2021-12-08 06:35:00|284.89|282.09|285.92|283.12|285.92|283.12|284.89|282.09|0
1638945600000|2021-12-08 06:40:00|285.98|283.18|286.04|283.24|286.3|283.5|285.66|282.86|0
1638945900000|2021-12-08 06:45:00|286.11|283.31|285.65|282.85|286.3|283.5|285.53|282.73|0
1638946200000|2021-12-08 06:50:00|285.72|282.92|286.04|283.24|286.17|283.37|285.27|282.47|0
1638946500000|2021-12-08 06:55:00|285.91|283.11|285.78|282.98|286.17|283.37|285.52|282.72|0
1638946800000|2021-12-08 07:00:00|285.97|283.17|286.62|283.82|286.68|283.88|284.94|282.14|0
1638947100000|2021-12-08 07:05:00|286.55|283.75|288.1|285.3|288.17|285.37|285.78|282.98|0
1638947400000|2021-12-08 07:10:00|288.04|285.24|287.32|284.52|288.75|285.95|287.32|284.52|0
1638947700000|2021-12-08 07:15:00|287.45|284.65|289.74|286.94|289.8|287|287.32|284.52|0
1638948000000|2021-12-08 07:20:00|289.8|287|290.71|287.91|290.71|287.91|289.67|286.87|0
1638948300000|2021-12-08 07:25:00|290.97|288.17|291.22|288.42|292|289.2|290.45|287.65|0
1638948600000|2021-12-08 07:30:00|291.09|288.29|290.96|288.16|291.61|288.81|290.83|288.03|0
1638948900000|2021-12-08 07:35:00|290.83|288.03|290.7|287.9|291.16|288.36|290.05|287.25|0
1638949200000|2021-12-08 07:40:00|290.83|288.03|290.96|288.16|291.48|288.68|290.57|287.77|0
1638949500000|2021-12-08 07:45:00|290.83|288.03|289.79|286.99|291.09|288.29|289.53|286.73|0
1638949800000|2021-12-08 07:50:00|289.6|286.8|290.17|287.37|290.44|287.64|289.53|286.73|0
1638950100000|2021-12-08 07:55:00|290.05|287.25|289.08|286.28|290.05|287.25|288.88|286.08|0
1638950400000|2021-12-08 08:00:00|289.33|286.53|289.26|286.46|290.16|287.36|287.97|285.17|0
1638950700000|2021-12-08 08:05:00|288.54|286.14|288.54|286.14|289.05|286.65|287.64|285.24|0
1638951000000|2021-12-08 08:10:00|288.67|286.27|290.08|287.68|290.08|287.68|287.64|285.24|0
1638951300000|2021-12-08 08:15:00|289.83|287.43|290.47|288.07|291.38|288.98|289.83|287.43|0
1638951600000|2021-12-08 08:20:00|290.6|288.2|289.63|287.23|291.51|289.11|289.43|287.03|0
1638951900000|2021-12-08 08:25:00|289.69|287.29|288.79|286.39|289.95|287.55|288.01|285.61|0
1638952200000|2021-12-08 08:30:00|288.92|286.52|287.18|284.78|289.56|287.16|287.11|284.71|0
1638952500000|2021-12-08 08:35:00|287.11|284.71|287.11|284.71|287.75|285.35|286.66|284.26|0
1638952800000|2021-12-08 08:40:00|287.24|284.84|287.36|284.96|287.88|285.48|287.24|284.84|0
1638953100000|2021-12-08 08:45:00|287.49|285.09|288.13|285.73|288.33|285.93|287.11|284.71|0
1638953400000|2021-12-08 08:50:00|288.2|285.8|287.87|285.47|289.03|286.63|287.68|285.28|0
1638953700000|2021-12-08 08:55:00|287.74|285.34|286.71|284.31|288.13|285.73|286.71|284.31|0
1638954000000|2021-12-08 09:00:00|286.84|284.44|287.61|285.21|288.13|285.73|286.84|284.44|0
1638954300000|2021-12-08 09:05:00|288|285.6|287.35|284.95|288|285.6|286.84|284.44|0
1638954600000|2021-12-08 09:10:00|287.48|285.08|288.38|285.98|288.64|286.24|287.42|285.02|0
1638954900000|2021-12-08 09:15:00|288.25|285.85|289.02|286.62|289.15|286.75|288.25|285.85|0
1638955200000|2021-12-08 09:20:00|288.89|286.49|289.28|286.88|289.92|287.52|288.38|285.98|0
1638955500000|2021-12-08 09:25:00|289.15|286.75|290.05|287.65|290.12|287.72|288.89|286.49|0
1638955800000|2021-12-08 09:30:00|289.99|287.59|290.7|288.3|290.95|288.55|289.92|287.52|0
1638956100000|2021-12-08 09:35:00|290.83|288.43|288.88|286.48|290.95|288.55|288.88|286.48|0
1638956400000|2021-12-08 09:40:00|288.75|286.35|289.4|287|289.4|287|288.62|286.22|0
1638956700000|2021-12-08 09:45:00|289.53|287.13|290.56|288.16|291.21|288.81|289.4|287|0
1638957000000|2021-12-08 09:50:00|290.3|287.9|290.49|288.09|290.69|288.29|290.04|287.64|0
1638957300000|2021-12-08 09:55:00|290.56|288.16|289.91|287.51|290.56|288.16|289.39|286.99|0
1638957600000|2021-12-08 10:00:00|289.65|287.25|290.29|287.89|290.36|287.96|289.52|287.12|0
1638957900000|2021-12-08 10:05:00|290.36|287.96|289.64|287.24|290.68|288.28|289.64|287.24|0
1638958200000|2021-12-08 10:10:00|289.77|287.37|289.64|287.24|290.03|287.63|289.51|287.11|0
1638958500000|2021-12-08 10:15:00|289.77|287.37|289.77|287.37|290.16|287.76|289.64|287.24|0
1638958800000|2021-12-08 10:20:00|289.64|287.24|289.9|287.5|289.96|287.56|289.51|287.11|0
1638959100000|2021-12-08 10:25:00|290.03|287.63|291.06|288.66|291.06|288.66|289.9|287.5|0
1638959400000|2021-12-08 10:30:00|291.19|288.79|292.1|289.7|292.49|290.09|290.93|288.53|0
1638959700000|2021-12-08 10:35:00|292.23|289.83|294.44|292.04|294.7|292.3|292.23|289.83|0
1638960000000|2021-12-08 10:40:00|294.31|291.91|293.92|291.52|295.09|292.69|293.2|290.8|0
1638960300000|2021-12-08 10:45:00|294.05|291.65|294.04|291.64|294.96|292.56|293.46|291.06|0
1638960600000|2021-12-08 10:50:00|293.91|291.51|294.3|291.9|294.56|292.16|293.52|291.12|0
1638960900000|2021-12-08 10:55:00|294.17|291.77|295.08|292.68|295.08|292.68|293.65|291.25|0
1638961200000|2021-12-08 11:00:00|295.35|292.95|297.33|294.93|297.33|294.93|294.69|292.29|0
1638961500000|2021-12-08 11:05:00|297.2|294.8|296.28|293.88|297.72|295.32|296.28|293.88|0
1638961800000|2021-12-08 11:10:00|296.15|293.75|293.99|291.59|296.15|293.75|293.14|290.74|0
1638962100000|2021-12-08 11:15:00|294.05|291.65|294.18|291.78|294.84|292.44|293.4|291|0
1638962400000|2021-12-08 11:20:00|294.05|291.65|294.7|292.3|294.83|292.43|292.75|290.35|0
1638962700000|2021-12-08 11:25:00|294.83|292.43|294.57|292.17|295.09|292.69|294.18|291.78|0
1638963000000|2021-12-08 11:30:00|294.83|292.43|294.04|291.64|294.9|292.5|293.52|291.12|0
1638963300000|2021-12-08 11:35:00|293.91|291.51|293.65|291.25|294.83|292.43|293.52|291.12|0
1638963600000|2021-12-08 11:40:00|293.52|291.12|292.87|290.47|294.17|291.77|292.61|290.21|0
1638963900000|2021-12-08 11:45:00|292.94|290.54|287.57|285.17|295.08|292.68|283.86|281.46|0
1638964200000|2021-12-08 11:50:00|287.83|285.43|282.8|280.4|288.47|286.07|282.55|280.15|0
1638964500000|2021-12-08 11:55:00|282.93|280.53|285.86|283.46|285.86|283.46|281.47|279.07|0
1638964800000|2021-12-08 12:00:00|284.97|282.57|283.56|281.16|285.22|282.82|282.36|279.96|0
1638965100000|2021-12-08 12:05:00|283.43|281.03|287.01|284.61|287.01|284.61|283.05|280.65|0
1638965400000|2021-12-08 12:10:00|286.88|284.48|287.78|285.38|288.94|286.54|286.88|284.48|0
1638965700000|2021-12-08 12:15:00|287.65|285.25|288.17|285.77|289.97|287.57|287.52|285.12|0
1638966000000|2021-12-08 12:20:00|288.29|285.89|288.94|286.54|289.2|286.8|287.78|285.38|0
1638966300000|2021-12-08 12:25:00|289|286.6|287.78|285.38|289.32|286.92|287.39|284.99|0
1638966600000|2021-12-08 12:30:00|288.03|285.63|287.64|285.24|288.42|286.02|287.26|284.86|0
1638966900000|2021-12-08 12:35:00|287.71|285.31|288.29|285.89|288.93|286.53|287.39|284.99|0
1638967200000|2021-12-08 12:40:00|288.35|285.95|289.65|287.25|289.78|287.38|288.03|285.63|0
1638967500000|2021-12-08 12:45:00|289.91|287.51|290.69|288.29|291.34|288.94|289.46|287.06|0
1638967800000|2021-12-08 12:50:00|290.56|288.16|289.91|287.51|290.82|288.42|289.52|287.12|0
1638968100000|2021-12-08 12:55:00|290.17|287.77|289.07|286.67|290.56|288.16|288.94|286.54|0
1638968400000|2021-12-08 13:00:00|288.87|286.47|290.03|287.63|290.68|288.28|288.87|286.47|0
1638968700000|2021-12-08 13:05:00|290.29|287.89|290.03|287.63|290.42|288.02|288.87|286.47|0
1638969000000|2021-12-08 13:10:00|289.77|287.37|288.73|286.33|289.9|287.5|288.48|286.08|0
1638969300000|2021-12-08 13:15:00|288.99|286.59|289.51|287.11|289.51|287.11|288.47|286.07|0
1638969600000|2021-12-08 13:20:00|289.64|287.24|290.67|288.27|290.67|288.27|289.51|287.11|0
1638969900000|2021-12-08 13:25:00|290.54|288.14|289.76|287.36|290.54|288.14|288.99|286.59|0
1638970200000|2021-12-08 13:30:00|290.15|287.75|290.15|287.75|290.67|288.27|289.63|287.23|0
1638970500000|2021-12-08 13:35:00|290.09|287.69|291.06|288.66|291.45|289.05|289.89|287.49|0
1638970800000|2021-12-08 13:40:00|291.19|288.79|290.53|288.13|291.45|289.05|290.15|287.75|0
1638971100000|2021-12-08 13:45:00|290.66|288.26|290.79|288.39|291.44|289.04|290.14|287.74|0
1638971400000|2021-12-08 13:50:00|290.92|288.52|290.79|288.39|291.57|289.17|290.53|288.13|0
1638971700000|2021-12-08 13:55:00|290.92|288.52|290.66|288.26|291.18|288.78|290.53|288.13|0
1638972000000|2021-12-08 14:00:00|290.79|288.39|292.35|289.95|292.35|289.95|290.4|288|0
1638972300000|2021-12-08 14:05:00|292.22|289.82|292.6|290.2|292.6|290.2|291.56|289.16|0
1638972600000|2021-12-08 14:10:00|292.47|290.07|292.47|290.07|292.73|290.33|291.95|289.55|0
1638972900000|2021-12-08 14:15:00|292.6|290.2|292.73|290.33|292.73|290.33|291.95|289.55|0
1638973200000|2021-12-08 14:20:00|292.6|290.2|292.21|289.81|292.73|290.33|291.95|289.55|0
1638973500000|2021-12-08 14:25:00|292.08|289.68|291.81|289.41|292.21|289.81|291.42|289.02|0
1638973800000|2021-12-08 14:30:00|291.55|289.15|292.98|290.58|296.26|293.86|290.51|288.11|0
1638974100000|2021-12-08 14:35:00|293.11|290.71|297.05|294.65|297.71|295.31|292.07|289.67|0
1638974400000|2021-12-08 14:40:00|296.65|294.25|293.24|290.84|297.05|294.65|292.07|289.67|0
1638974700000|2021-12-08 14:45:00|292.98|290.58|291.15|288.75|294.16|291.76|291.15|288.75|0
1638975000000|2021-12-08 14:50:00|291.67|289.27|290.89|288.49|292.19|289.79|288.69|286.29|0
1638975300000|2021-12-08 14:55:00|291.02|288.62|294.28|291.88|295.07|292.67|291.02|288.62|0
1638975600000|2021-12-08 15:00:00|294.87|292.47|293.36|290.96|294.87|292.47|291.48|289.08|0
1638975900000|2021-12-08 15:05:00|293.49|291.09|295.06|292.66|295.98|293.58|291.54|289.14|0
1638976200000|2021-12-08 15:10:00|294.93|292.53|294.27|291.87|295.32|292.92|292.58|290.18|0
1638976500000|2021-12-08 15:15:00|294.54|292.14|294.14|291.74|294.54|292.14|292.84|290.44|0
1638976800000|2021-12-08 15:20:00|293.88|291.48|292.18|289.78|293.88|291.48|291.27|288.87|0
1638977100000|2021-12-08 15:25:00|292.05|289.65|295.66|293.26|295.66|293.26|289.09|286.69|0
1638977400000|2021-12-08 15:30:00|294.74|292.34|293.68|291.28|294.74|292.34|291.05|288.65|0
1638977700000|2021-12-08 15:35:00|293.75|291.35|294.33|291.93|295|292.6|293.68|291.28|0
1638978000000|2021-12-08 15:40:00|294.47|292.07|293.9|291.5|295.39|292.99|292.55|290.15|0
1638978300000|2021-12-08 15:45:00|294.03|291.63|293.9|291.5|296.54|294.14|293.37|290.97|0
1638978600000|2021-12-08 15:50:00|294.03|291.63|295.48|293.08|295.75|293.35|293.63|291.23|0
1638978900000|2021-12-08 15:55:00|295.35|292.95|297.41|295.01|297.41|295.01|294.95|292.55|0
1638979200000|2021-12-08 16:00:00|297.07|294.67|296.94|294.54|298.13|295.73|296.67|294.27|0
1638979500000|2021-12-08 16:05:00|296.8|294.4|295.61|293.21|298|295.6|295.34|292.94|0
1638979800000|2021-12-08 16:10:00|295.87|293.47|294.15|291.75|295.87|293.47|293.75|291.35|0
1638980100000|2021-12-08 16:15:00|294.28|291.88|294.4|292|295.47|293.07|293.32|290.92|0
1638980400000|2021-12-08 16:20:00|294.27|291.87|293.87|291.47|294.93|292.53|293.74|291.34|0
1638980700000|2021-12-08 16:25:00|293.74|291.34|291.89|289.49|293.74|291.34|291.89|289.49|0
1638981000000|2021-12-08 16:30:00|292.02|289.62|293.2|290.8|294.13|291.73|290.83|288.43|0
1638981300000|2021-12-08 16:35:00|293.73|291.33|293.47|291.07|294.13|291.73|293.07|290.67|0
1638981600000|2021-12-08 16:40:00|293.33|290.93|292.8|290.4|293.86|291.46|292.15|289.75|0
1638981900000|2021-12-08 16:45:00|293.07|290.67|290.27|287.87|293.07|290.67|289.75|287.35|0
1638982200000|2021-12-08 16:50:00|290.21|287.81|289.61|287.21|290.8|288.4|288.56|286.16|0
1638982500000|2021-12-08 16:55:00|289.74|287.34|289.48|287.08|290.4|288|289.35|286.95|0
1638982800000|2021-12-08 17:00:00|289.61|287.21|289.87|287.47|290.79|288.39|289.08|286.68|0
1638983100000|2021-12-08 17:05:00|290.13|287.73|290.13|287.73|291.06|288.66|289.34|286.94|0
1638983400000|2021-12-08 17:10:00|289.87|287.47|289.47|287.07|290.13|287.73|288.95|286.55|0
1638983700000|2021-12-08 17:15:00|289.6|287.2|290.92|288.52|291.05|288.65|289.54|287.14|0
1638984000000|2021-12-08 17:20:00|290.85|288.45|291.18|288.78|292.63|290.23|290.78|288.38|0
1638984300000|2021-12-08 17:25:00|291.31|288.91|290.91|288.51|291.51|289.11|290.78|288.38|0
1638984600000|2021-12-08 17:30:00|290.78|288.38|290.51|288.11|291.31|288.91|290.12|287.72|0
1638984900000|2021-12-08 17:35:00|290.38|287.98|289.46|287.06|291.17|288.77|289.46|287.06|0
1638985200000|2021-12-08 17:40:00|289.59|287.19|288.28|285.88|289.59|287.19|288.15|285.75|0
1638985500000|2021-12-08 17:45:00|288.15|285.75|288.42|286.02|289.7|287.3|287.49|285.09|0
1638985800000|2021-12-08 17:50:00|288.29|285.89|287.76|285.36|288.68|286.28|287.5|285.1|0
1638986100000|2021-12-08 17:55:00|287.96|285.56|288.68|286.28|288.68|286.28|287.5|285.1|0
1638986400000|2021-12-08 18:00:00|288.61|286.21|288.41|286.01|289.2|286.8|288.15|285.75|0
1638986700000|2021-12-08 18:05:00|288.48|286.08|288.28|285.88|289.2|286.8|287.89|285.49|0
1638987000000|2021-12-08 18:10:00|288.15|285.75|288.14|285.74|289.06|286.66|287.75|285.35|0
1638987300000|2021-12-08 18:15:00|288.28|285.88|286.96|284.56|288.28|285.88|286.7|284.3|0
1638987600000|2021-12-08 18:20:00|287.09|284.69|287.62|285.22|288.01|285.61|287.09|284.69|0
1638987900000|2021-12-08 18:25:00|287.49|285.09|286.96|284.56|287.61|285.21|286.96|284.56|0
1638988200000|2021-12-08 18:30:00|287.09|284.69|287.48|285.08|288|285.6|286.96|284.56|0
1638988500000|2021-12-08 18:35:00|287.42|285.02|286.69|284.29|287.61|285.21|286.3|283.9|0
1638988800000|2021-12-08 18:40:00|286.82|284.42|285.26|282.86|286.96|284.56|285.13|282.73|0
1638989100000|2021-12-08 18:45:00|285.13|282.73|285.38|282.98|285.52|283.12|284.74|282.34|0
1638989400000|2021-12-08 18:50:00|285.25|282.85|285.38|282.98|285.91|283.51|284.99|282.59|0
1638989700000|2021-12-08 18:55:00|285.25|282.85|286.55|284.15|286.95|284.55|284.99|282.59|0
1638990000000|2021-12-08 19:00:00|286.68|284.28|285.64|283.24|287.08|284.68|285.25|282.85|0
1638990300000|2021-12-08 19:05:00|285.51|283.11|286.16|283.76|286.94|284.54|285.38|282.98|0
1638990600000|2021-12-08 19:10:00|286.29|283.89|287.72|285.32|287.72|285.32|286.16|283.76|0
1638990900000|2021-12-08 19:15:00|287.59|285.19|287.33|284.93|288.77|286.37|286.94|284.54|0
1638991200000|2021-12-08 19:20:00|287.59|285.19|286.28|283.88|288.12|285.72|286.28|283.88|0
1638991500000|2021-12-08 19:25:00|286.41|284.01|285.63|283.23|286.54|284.14|285.5|283.1|0
1638991800000|2021-12-08 19:30:00|285.5|283.1|285.76|283.36|286.41|284.01|285.37|282.97|0
1638992100000|2021-12-08 19:35:00|285.89|283.49|286.67|284.27|287.06|284.66|285.49|283.09|0
1638992400000|2021-12-08 19:40:00|286.54|284.14|286.27|283.87|287.06|284.66|286.01|283.61|0
1638992700000|2021-12-08 19:45:00|286.4|284|286.53|284.13|286.66|284.26|285.75|283.35|0
1638993000000|2021-12-08 19:50:00|286.66|284.26|285.75|283.35|286.66|284.26|285.36|282.96|0
1638993300000|2021-12-08 19:55:00|285.62|283.22|284.18|281.78|285.62|283.22|283.92|281.52|0
1638993600000|2021-12-08 20:00:00|284.31|281.91|284.57|282.17|285.09|282.69|283.66|281.26|0
1638993900000|2021-12-08 20:05:00|284.7|282.3|284.83|282.43|285.09|282.69|284.05|281.65|0
1638994200000|2021-12-08 20:10:00|284.64|282.24|284.31|281.91|284.7|282.3|283.27|280.87|0
1638994500000|2021-12-08 20:15:00|284.44|282.04|284.43|282.03|284.57|282.17|283.79|281.39|0
1638994800000|2021-12-08 20:20:00|284.3|281.9|282.36|279.96|284.43|282.03|282.36|279.96|0
1638995100000|2021-12-08 20:25:00|282.49|280.09|282.36|279.96|283|280.6|282.1|279.7|0
1638995400000|2021-12-08 20:30:00|282.23|279.83|282.35|279.95|283.13|280.73|281.84|279.44|0
1638995700000|2021-12-08 20:35:00|282.48|280.08|283.26|280.86|283.39|280.99|282.09|279.69|0
1638996000000|2021-12-08 20:40:00|283.13|280.73|283.9|281.5|284.03|281.63|282.09|279.69|0
1638996300000|2021-12-08 20:45:00|283.84|281.44|282.61|280.21|283.9|281.5|282.35|279.95|0
1638996600000|2021-12-08 20:50:00|281.31|278.91|282.46|280.06|284.13|281.73|279.64|277.24|0
1638996900000|2021-12-08 20:55:00|282.33|279.93|283.3|280.9|283.43|281.03|280.85|278.45|0
1638997200000|2021-12-08 21:00:00|283.17|280.77|283.3|280.9|283.3|280.9|282.27|279.87|0
1638997500000|2021-12-08 21:05:00|283.43|281.03|283.42|281.02|283.69|281.29|282.39|279.99|0
1638997800000|2021-12-08 21:10:00|283.17|280.77|283.16|280.76|283.55|281.15|282.52|280.12|0
1638998100000|2021-12-08 21:15:00|283.36|280.56|283.36|280.56|283.62|280.82|283.23|280.43|0
1638998400000|2021-12-08 21:20:00|283.23|280.43|282.59|279.79|283.36|280.56|282.52|279.72|0
1638998700000|2021-12-08 21:25:00|282.52|279.72|282.84|280.04|282.84|280.04|282.52|279.72|0
1638999000000|2021-12-08 21:30:00|282.71|279.91|283.1|280.3|283.23|280.43|282.71|279.91|0
1638999300000|2021-12-08 21:35:00|282.97|280.17|282.84|280.04|283.1|280.3|282.77|279.97|0
1638999600000|2021-12-08 21:40:00|282.97|280.17|283.09|280.29|283.09|280.29|282.84|280.04|0
1638999900000|2021-12-08 21:45:00|282.96|280.16|282.7|279.9|282.96|280.16|282.57|279.77|0
1639000200000|2021-12-08 21:50:00|282.57|279.77|283.09|280.29|283.09|280.29|282.44|279.64|0
1639000500000|2021-12-08 21:55:00|283.22|280.42|283.66|280.86|284.12|281.32|283.22|280.42|0
1639000800000|2021-12-08 22:00:00|283.8|281|283.76|280.96|283.83|281.03|283.74|280.94|0
1639001100000|2021-12-08 22:05:00|283.7|280.9|283.66|280.86|283.7|280.9|283.64|280.84|0
1639001400000|2021-12-08 22:10:00|283.7|280.9|283.64|280.84|283.7|280.9|283.62|280.82|0
1639001700000|2021-12-08 22:15:00|283.84|281.04|283.9|281.1|283.9|281.1|283.84|281.04|0
1639002000000|2021-12-08 22:20:00|283.88|281.08|283.69|280.89|283.88|281.08|283.6|280.8|0
1639002300000|2021-12-08 22:25:00|283.71|280.91|283.65|280.85|283.71|280.91|283.65|280.85|0
1639002600000|2021-12-08 22:30:00|283.67|280.87|283.65|280.85|283.78|280.98|283.56|280.76|0
1639002900000|2021-12-08 22:35:00|283.67|280.87|283.78|280.98|283.78|280.98|283.67|280.87|0
1639003200000|2021-12-08 22:40:00|283.76|280.96|283.74|280.94|283.85|281.05|283.74|280.94|0
1639003500000|2021-12-08 22:45:00|283.76|280.96|283.55|280.75|283.78|280.98|283.55|280.75|0
1639003800000|2021-12-08 22:50:00|283.51|280.71|283.55|280.75|283.64|280.84|283.4|280.6|0
1639004100000|2021-12-08 22:55:00|283.49|280.69|283.59|280.79|283.66|280.86|283.38|280.58|0
1639004400000|2021-12-08 23:00:00|283.64|280.84|283.96|281.16|283.96|281.16|282.93|280.13|0
1639004700000|2021-12-08 23:05:00|283.83|281.03|284.29|281.49|284.48|281.68|283.83|281.03|0
1639005000000|2021-12-08 23:10:00|284.35|281.55|283.83|281.03|284.48|281.68|283.83|281.03|0
1639005300000|2021-12-08 23:15:00|283.57|280.77|283.18|280.38|283.57|280.77|282.92|280.12|0
1639005600000|2021-12-08 23:20:00|283.05|280.25|282.79|279.99|283.31|280.51|282.53|279.73|0
1639005900000|2021-12-08 23:25:00|282.86|280.06|283.3|280.5|283.69|280.89|282.79|279.99|0
1639006200000|2021-12-08 23:30:00|283.24|280.44|283.43|280.63|283.95|281.15|283.17|280.37|0
1639006500000|2021-12-08 23:35:00|283.3|280.5|283.56|280.76|283.56|280.76|283.04|280.24|0
1639006800000|2021-12-08 23:40:00|283.43|280.63|283.17|280.37|283.56|280.76|283.17|280.37|0
1639007100000|2021-12-08 23:45:00|283.11|280.31|283.68|280.88|283.94|281.14|283.11|280.31|0
1639007400000|2021-12-08 23:50:00|284.46|281.66|284.4|281.6|284.72|281.92|284.33|281.53|0
1639007700000|2021-12-08 23:55:00|284.33|281.53|284.07|281.27|284.85|282.05|283.94|281.14|0
1639008000000|2021-12-09 00:00:00|284.2|281.4|283.55|280.75|284.32|281.52|283.55|280.75|0
1639008300000|2021-12-09 00:05:00|283.61|280.81|284.65|281.85|284.71|281.91|283.55|280.75|0
1639008600000|2021-12-09 00:10:00|284.71|281.91|284.71|281.91|284.97|282.17|284.45|281.65|0
1639008900000|2021-12-09 00:15:00|284.84|282.04|285.35|282.55|285.35|282.55|284.58|281.78|0
1639009200000|2021-12-09 00:20:00|285.29|282.49|284.83|282.03|285.48|282.68|284.7|281.9|0
1639009500000|2021-12-09 00:25:00|284.9|282.1|284.18|281.38|285.03|282.23|284.05|281.25|0
1639009800000|2021-12-09 00:30:00|284.31|281.51|284.44|281.64|284.57|281.77|283.92|281.12|0
1639010100000|2021-12-09 00:35:00|284.51|281.71|284.7|281.9|284.83|282.03|284.18|281.38|0
1639010400000|2021-12-09 00:40:00|284.76|281.96|284.69|281.89|284.83|282.03|284.57|281.77|0
1639010700000|2021-12-09 00:45:00|284.82|282.02|284.95|282.15|284.95|282.15|284.56|281.76|0
1639011000000|2021-12-09 00:50:00|284.89|282.09|284.3|281.5|285.08|282.28|284.3|281.5|0
1639011300000|2021-12-09 00:55:00|284.43|281.63|284.69|281.89|284.76|281.96|284.43|281.63|0
1639011600000|2021-12-09 01:00:00|284.82|282.02|284.3|281.5|285.08|282.28|284.17|281.37|0
1639011900000|2021-12-09 01:05:00|284.23|281.43|284.55|281.75|284.68|281.88|283.78|280.98|0
1639012200000|2021-12-09 01:10:00|284.62|281.82|284.68|281.88|284.68|281.88|284.29|281.49|0
1639012500000|2021-12-09 01:15:00|284.55|281.75|284.42|281.62|284.62|281.82|284.03|281.23|0
1639012800000|2021-12-09 01:20:00|284.49|281.69|283.9|281.1|284.55|281.75|283.77|280.97|0
1639013100000|2021-12-09 01:25:00|283.97|281.17|283.9|281.1|284.03|281.23|283.77|280.97|0
1639013400000|2021-12-09 01:30:00|284.03|281.23|284.15|281.35|284.93|282.13|283.77|280.97|0
1639013700000|2021-12-09 01:35:00|284.22|281.42|283.25|280.45|284.22|281.42|282.86|280.06|0
1639014000000|2021-12-09 01:40:00|283.37|280.57|282.86|280.06|283.37|280.57|282.86|280.06|0
1639014300000|2021-12-09 01:45:00|282.99|280.19|283.11|280.31|283.63|280.83|282.98|280.18|0
1639014600000|2021-12-09 01:50:00|283.05|280.25|283.24|280.44|283.5|280.7|282.85|280.05|0
1639014900000|2021-12-09 01:55:00|283.37|280.57|283.11|280.31|283.37|280.57|282.98|280.18|0
1639015200000|2021-12-09 02:00:00|282.98|280.18|282.72|279.92|283.24|280.44|282.72|279.92|0
1639015500000|2021-12-09 02:05:00|282.59|279.79|283.23|280.43|283.23|280.43|282.59|279.79|0
1639015800000|2021-12-09 02:10:00|283.17|280.37|283.1|280.3|283.62|280.82|282.97|280.17|0
1639016100000|2021-12-09 02:15:00|282.97|280.17|282.97|280.17|283.1|280.3|282.71|279.91|0
1639016400000|2021-12-09 02:20:00|283.04|280.24|282.84|280.04|283.23|280.43|282.84|280.04|0
1639016700000|2021-12-09 02:25:00|282.97|280.17|281.68|278.88|283.03|280.23|281.55|278.75|0
1639017000000|2021-12-09 02:30:00|281.55|278.75|281.93|279.13|282.19|279.39|281.55|278.75|0
1639017300000|2021-12-09 02:35:00|282|279.2|282.12|279.32|282.45|279.65|281.8|279|0
1639017600000|2021-12-09 02:40:00|282.06|279.26|281.8|279|282.06|279.26|281.67|278.87|0
1639017900000|2021-12-09 02:45:00|281.67|278.87|280.77|277.97|281.67|278.87|280.64|277.84|0
1639018200000|2021-12-09 02:50:00|280.89|278.09|281.02|278.22|281.28|278.48|280.76|277.96|0
1639018500000|2021-12-09 02:55:00|281.15|278.35|280.63|277.83|281.15|278.35|280.38|277.58|0
1639018800000|2021-12-09 03:00:00|280.51|277.71|280.76|277.96|280.76|277.96|280.38|277.58|0
1639019100000|2021-12-09 03:05:00|280.57|277.77|280.12|277.32|280.63|277.83|279.99|277.19|0
1639019400000|2021-12-09 03:10:00|279.99|277.19|279.35|276.55|280.24|277.44|279.09|276.29|0
1639019700000|2021-12-09 03:15:00|279.47|276.67|279.98|277.18|280.11|277.31|279.34|276.54|0
1639020000000|2021-12-09 03:20:00|280.05|277.25|280.49|277.69|280.75|277.95|279.98|277.18|0
1639020300000|2021-12-09 03:25:00|280.62|277.82|280.24|277.44|280.62|277.82|280.11|277.31|0
1639020600000|2021-12-09 03:30:00|280.49|277.69|279.85|277.05|280.49|277.69|279.85|277.05|0
1639020900000|2021-12-09 03:35:00|279.91|277.11|281|278.2|281|278.2|279.91|277.11|0
1639021200000|2021-12-09 03:40:00|281.07|278.27|281.38|278.58|281.51|278.71|281.07|278.27|0
1639021500000|2021-12-09 03:45:00|281.51|278.71|281.38|278.58|281.51|278.71|281.25|278.45|0
1639021800000|2021-12-09 03:50:00|281.32|278.52|281.7|278.9|281.9|279.1|281.32|278.52|0
1639022100000|2021-12-09 03:55:00|281.77|278.97|286.3|283.5|287.08|284.28|281.64|278.84|0
1639022400000|2021-12-09 04:00:00|286.56|283.76|286.29|283.49|288.38|285.58|285.9|283.1|0
1639022700000|2021-12-09 04:05:00|286.23|283.43|285.12|282.32|286.29|283.49|284.67|281.87|0
1639023000000|2021-12-09 04:10:00|285.25|282.45|285.77|282.97|285.77|282.97|284.99|282.19|0
1639023300000|2021-12-09 04:15:00|285.9|283.1|285.51|282.71|286.03|283.23|285.12|282.32|0
1639023600000|2021-12-09 04:20:00|285.57|282.77|285.5|282.7|285.64|282.84|285.25|282.45|0
1639023900000|2021-12-09 04:25:00|285.63|282.83|286.02|283.22|286.15|283.35|285.44|282.64|0
1639024200000|2021-12-09 04:30:00|286.15|283.35|286.48|283.68|286.48|283.68|285.89|283.09|0
1639024500000|2021-12-09 04:35:00|286.54|283.74|285.89|283.09|286.54|283.74|285.63|282.83|0
1639024800000|2021-12-09 04:40:00|286.02|283.22|285.76|282.96|286.41|283.61|285.76|282.96|0
1639025100000|2021-12-09 04:45:00|285.89|283.09|286.27|283.47|286.27|283.47|285.62|282.82|0
1639025400000|2021-12-09 04:50:00|286.14|283.34|286.14|283.34|286.27|283.47|285.62|282.82|0
1639025700000|2021-12-09 04:55:00|286.27|283.47|286.79|283.99|287.05|284.25|286.14|283.34|0
1639026000000|2021-12-09 05:00:00|287.05|284.25|286.27|283.47|287.05|284.25|286.01|283.21|0
1639026300000|2021-12-09 05:05:00|286.4|283.6|286.66|283.86|286.66|283.86|285.88|283.08|0
1639026600000|2021-12-09 05:10:00|286.53|283.73|286.46|283.66|286.79|283.99|286.26|283.46|0
1639026900000|2021-12-09 05:15:00|286.65|283.85|286.46|283.66|286.65|283.85|286.26|283.46|0
1639027200000|2021-12-09 05:20:00|286.52|283.72|286.26|283.46|286.52|283.72|286|283.2|0
1639027500000|2021-12-09 05:25:00|286.2|283.4|286.26|283.46|286.52|283.72|285.87|283.07|0
1639027800000|2021-12-09 05:30:00|286.39|283.59|285.99|283.19|286.39|283.59|285.86|283.06|0
1639028100000|2021-12-09 05:35:00|285.86|283.06|285.86|283.06|286.12|283.32|285.86|283.06|0
1639028400000|2021-12-09 05:40:00|285.34|282.54|285.73|282.93|285.99|283.19|285.08|282.28|0
1639028700000|2021-12-09 05:45:00|285.86|283.06|285.66|282.86|286.12|283.32|285.6|282.8|0
1639029000000|2021-12-09 05:50:00|285.6|282.8|286.24|283.44|286.38|283.58|285.6|282.8|0
1639029300000|2021-12-09 05:55:00|286.31|283.51|286.89|284.09|286.89|284.09|286.24|283.44|0
1639029600000|2021-12-09 06:00:00|286.76|283.96|286.89|284.09|287.02|284.22|286.05|283.25|0
1639029900000|2021-12-09 06:05:00|286.76|283.96|286.37|283.57|286.76|283.96|286.11|283.31|0
1639030200000|2021-12-09 06:10:00|286.24|283.44|286.11|283.31|286.37|283.57|285.72|282.92|0
1639030500000|2021-12-09 06:15:00|286.17|283.37|286.36|283.56|286.49|283.69|285.98|283.18|0
1639030800000|2021-12-09 06:20:00|286.23|283.43|285.84|283.04|286.23|283.43|285.84|283.04|0
1639031100000|2021-12-09 06:25:00|285.91|283.11|285.71|282.91|286.1|283.3|285.65|282.85|0
1639031400000|2021-12-09 06:30:00|285.58|282.78|285.58|282.78|285.71|282.91|285.06|282.26|0
1639031700000|2021-12-09 06:35:00|285.32|282.52|285.12|282.32|285.45|282.65|285.05|282.25|0
1639032000000|2021-12-09 06:40:00|285.18|282.38|285.05|282.25|285.18|282.38|285.05|282.25|0
1639032300000|2021-12-09 06:45:00|284.99|282.19|284.53|281.73|284.99|282.19|284.27|281.47|0
1639032600000|2021-12-09 06:50:00|284.47|281.67|284.79|281.99|284.79|281.99|284.27|281.47|0
1639032900000|2021-12-09 06:55:00|284.86|282.06|284.72|281.92|284.92|282.12|284.53|281.73|0
1639033200000|2021-12-09 07:00:00|284.66|281.86|284.39|281.59|285.3|282.5|284.14|281.34|0
1639033500000|2021-12-09 07:05:00|284.33|281.53|284.72|281.92|284.78|281.98|284|281.2|0
1639033800000|2021-12-09 07:10:00|284.78|281.98|284.52|281.72|284.78|281.98|284.26|281.46|0
1639034100000|2021-12-09 07:15:00|284.59|281.79|284.46|281.66|284.91|282.11|284.39|281.59|0
1639034400000|2021-12-09 07:20:00|284.52|281.72|283.22|280.42|284.52|281.72|282.83|280.03|0
1639034700000|2021-12-09 07:25:00|283.09|280.29|283.09|280.29|283.74|280.94|283.09|280.29|0
1639035000000|2021-12-09 07:30:00|282.96|280.16|282.96|280.16|283.22|280.42|282.57|279.77|0
1639035300000|2021-12-09 07:35:00|282.83|280.03|282.7|279.9|283.22|280.42|282.7|279.9|0
1639035600000|2021-12-09 07:40:00|282.57|279.77|282.44|279.64|282.7|279.9|282.18|279.38|0
1639035900000|2021-12-09 07:45:00|282.57|279.77|283.08|280.28|283.34|280.54|282.44|279.64|0
1639036200000|2021-12-09 07:50:00|282.95|280.15|283.6|280.8|283.6|280.8|282.82|280.02|0
1639036500000|2021-12-09 07:55:00|283.47|280.67|283.66|280.86|283.85|281.05|283.33|280.53|0
1639036800000|2021-12-09 08:00:00|283.53|280.73|285.6|282.8|285.67|282.87|283.33|280.53|0
1639037100000|2021-12-09 08:05:00|285.27|282.87|287.49|285.09|287.55|285.15|285.08|282.68|0
1639037400000|2021-12-09 08:10:00|287.55|285.15|286.33|283.93|288.47|286.07|285.12|282.72|0
1639037700000|2021-12-09 08:15:00|286.01|283.61|284.44|282.04|286.01|283.61|284.11|281.71|0
1639038000000|2021-12-09 08:20:00|284.37|281.97|284.31|281.91|284.63|282.23|284.11|281.71|0
1639038300000|2021-12-09 08:25:00|284.37|281.97|284.5|282.1|285.02|282.62|283.98|281.58|0
1639038600000|2021-12-09 08:30:00|284.89|282.49|285.16|282.76|285.23|282.83|284.11|281.71|0
1639038900000|2021-12-09 08:35:00|284.9|282.5|285.68|283.28|285.94|283.54|284.9|282.5|0
1639039200000|2021-12-09 08:40:00|285.81|283.41|286.91|284.51|287.11|284.71|285.81|283.41|0
1639039500000|2021-12-09 08:45:00|286.85|284.45|285.93|283.53|287.24|284.84|285.67|283.27|0
1639039800000|2021-12-09 08:50:00|286.06|283.66|286.71|284.31|287.37|284.97|285.67|283.27|0
1639040100000|2021-12-09 08:55:00|286.58|284.18|287.23|284.83|287.36|284.96|286.45|284.05|0
1639040400000|2021-12-09 09:00:00|287.1|284.7|287.56|285.16|287.88|285.48|286.84|284.44|0
1639040700000|2021-12-09 09:05:00|287.49|285.09|288.27|285.87|288.27|285.87|286.9|284.5|0
1639041000000|2021-12-09 09:10:00|288.14|285.74|288.99|286.59|289.19|286.79|288.14|285.74|0
1639041300000|2021-12-09 09:15:00|289.06|286.66|288.53|286.13|289.06|286.66|288.14|285.74|0
1639041600000|2021-12-09 09:20:00|288.4|286|287.35|284.95|288.66|286.26|287.22|284.82|0
1639041900000|2021-12-09 09:25:00|287.42|285.02|287.48|285.08|287.87|285.47|287.42|285.02|0
1639042200000|2021-12-09 09:30:00|287.61|285.21|286.56|284.16|287.74|285.34|286.5|284.1|0
1639042500000|2021-12-09 09:35:00|286.3|283.9|286.95|284.55|286.95|284.55|286.17|283.77|0
1639042800000|2021-12-09 09:40:00|287.08|284.68|286.82|284.42|287.34|284.94|286.69|284.29|0
1639043100000|2021-12-09 09:45:00|287.08|284.68|286.82|284.42|287.21|284.81|286.69|284.29|0
1639043400000|2021-12-09 09:50:00|286.95|284.55|287.08|284.68|287.08|284.68|286.75|284.35|0
1639043700000|2021-12-09 09:55:00|286.95|284.55|287.34|284.94|287.6|285.2|286.95|284.55|0
1639044000000|2021-12-09 10:00:00|287.27|284.87|288.71|286.31|288.9|286.5|287.2|284.8|0
1639044300000|2021-12-09 10:05:00|288.64|286.24|289.82|287.42|289.82|287.42|288.51|286.11|0
1639044600000|2021-12-09 10:10:00|289.76|287.36|290.21|287.81|290.21|287.81|289.03|286.63|0
1639044900000|2021-12-09 10:15:00|289.95|287.55|292.02|289.62|292.15|289.75|288.18|285.78|0
1639045200000|2021-12-09 10:20:00|292.49|290.09|291.03|288.63|292.49|290.09|291.03|288.63|0
1639045500000|2021-12-09 10:25:00|291.1|288.7|290.5|288.1|291.3|288.9|290.11|287.71|0
1639045800000|2021-12-09 10:30:00|290.57|288.17|290.11|287.71|290.57|288.17|289.45|287.05|0
1639046100000|2021-12-09 10:35:00|290.24|287.84|289.44|287.04|290.24|287.84|288.99|286.59|0
1639046400000|2021-12-09 10:40:00|289.18|286.78|288.92|286.52|289.84|287.44|288.92|286.52|0
1639046700000|2021-12-09 10:45:00|288.79|286.39|289.38|286.98|289.57|287.17|288.79|286.39|0
1639047000000|2021-12-09 10:50:00|289.31|286.91|288.78|286.38|289.31|286.91|288.72|286.32|0
1639047300000|2021-12-09 10:55:00|288.91|286.51|289.5|287.1|289.57|287.17|288.65|286.25|0
1639047600000|2021-12-09 11:00:00|289.57|287.17|288.38|285.98|289.57|287.17|288.32|285.92|0
1639047900000|2021-12-09 11:05:00|288.65|286.25|289.43|287.03|289.43|287.03|288.25|285.85|0
1639048200000|2021-12-09 11:10:00|289.3|286.9|292.33|289.93|293|290.6|289.04|286.64|0
1639048500000|2021-12-09 11:15:00|292.27|289.87|290.61|288.21|292.6|290.2|290.61|288.21|0
1639048800000|2021-12-09 11:20:00|290.68|288.28|290.68|288.28|290.87|288.47|289.82|287.42|0
1639049100000|2021-12-09 11:25:00|290.61|288.21|289.82|287.42|290.87|288.47|289.69|287.29|0
1639049400000|2021-12-09 11:30:00|289.69|287.29|288.89|286.49|289.95|287.55|288.5|286.1|0
1639049700000|2021-12-09 11:35:00|288.83|286.43|289.94|287.54|290.34|287.94|288.83|286.43|0
1639050000000|2021-12-09 11:40:00|290.01|287.61|290.34|287.94|291|288.6|290.01|287.61|0
1639050300000|2021-12-09 11:45:00|290.21|287.81|291.13|288.73|291.66|289.26|290.21|287.81|0
1639050600000|2021-12-09 11:50:00|290.99|288.59|291.26|288.86|292.18|289.78|290.99|288.59|0
1639050900000|2021-12-09 11:55:00|291.12|288.72|290.07|287.67|291.26|288.86|290.07|287.67|0
1639051200000|2021-12-09 12:00:00|290.27|287.87|289.34|286.94|290.46|288.06|289.14|286.74|0
1639051500000|2021-12-09 12:05:00|289.41|287.01|288.62|286.22|289.54|287.14|288.62|286.22|0
1639051800000|2021-12-09 12:10:00|288.75|286.35|288.75|286.35|289.67|287.27|288.62|286.22|0
1639052100000|2021-12-09 12:15:00|288.48|286.08|287.56|285.16|288.61|286.21|287.3|284.9|0
1639052400000|2021-12-09 12:20:00|287.69|285.29|288.48|286.08|288.55|286.15|287.5|285.1|0
1639052700000|2021-12-09 12:25:00|288.61|286.21|288.87|286.47|289|286.6|288.21|285.81|0
1639053000000|2021-12-09 12:30:00|288.74|286.34|288.74|286.34|288.87|286.47|288.21|285.81|0
1639053300000|2021-12-09 12:35:00|288.67|286.27|288.6|286.2|289.26|286.86|288.6|286.2|0
1639053600000|2021-12-09 12:40:00|288.47|286.07|288.86|286.46|289|286.6|288.34|285.94|0
1639053900000|2021-12-09 12:45:00|288.99|286.59|289.52|287.12|289.91|287.51|288.86|286.46|0
1639054200000|2021-12-09 12:50:00|289.65|287.25|289.78|287.38|289.91|287.51|289.52|287.12|0
1639054500000|2021-12-09 12:55:00|289.65|287.25|288.73|286.33|289.65|287.25|288.07|285.67|0
1639054800000|2021-12-09 13:00:00|288.86|286.46|289.25|286.85|289.78|287.38|288.59|286.19|0
1639055100000|2021-12-09 13:05:00|289.12|286.72|289.64|287.24|289.64|287.24|289.12|286.72|0
1639055400000|2021-12-09 13:10:00|289.77|287.37|291.35|288.95|291.62|289.22|289.51|287.11|0
1639055700000|2021-12-09 13:15:00|291.09|288.69|290.3|287.9|291.22|288.82|290.03|287.63|0
1639056000000|2021-12-09 13:20:00|290.56|288.16|291.75|289.35|292.14|289.74|290.56|288.16|0
1639056300000|2021-12-09 13:25:00|291.61|289.21|290.95|288.55|292.27|289.87|290.82|288.42|0
1639056600000|2021-12-09 13:30:00|290.82|288.42|292.4|290|292.93|290.53|290.29|287.89|0
1639056900000|2021-12-09 13:35:00|292.53|290.13|291.21|288.81|292.53|290.13|290.75|288.35|0
1639057200000|2021-12-09 13:40:00|291.15|288.75|290.02|287.62|291.21|288.81|289.89|287.49|0
1639057500000|2021-12-09 13:45:00|290.15|287.75|290.15|287.75|290.15|287.75|289.36|286.96|0
1639057800000|2021-12-09 13:50:00|290.02|287.62|290.41|288.01|290.41|288.01|289.62|287.22|0
1639058100000|2021-12-09 13:55:00|290.48|288.08|290.28|287.88|290.81|288.41|290.01|287.61|0
1639058400000|2021-12-09 14:00:00|290.15|287.75|289.35|286.95|290.15|287.75|288.96|286.56|0
1639058700000|2021-12-09 14:05:00|289.49|287.09|288.89|286.49|289.88|287.48|288.83|286.43|0
1639059000000|2021-12-09 14:10:00|288.83|286.43|288.82|286.42|289.22|286.82|288.43|286.03|0
1639059300000|2021-12-09 14:15:00|288.95|286.55|288.3|285.9|288.95|286.55|287.77|285.37|0
1639059600000|2021-12-09 14:20:00|288.16|285.76|289.34|286.94|289.48|287.08|288.16|285.76|0
1639059900000|2021-12-09 14:25:00|289.28|286.88|289.21|286.81|289.34|286.94|288.69|286.29|0
1639060200000|2021-12-09 14:30:00|289.67|287.27|286.2|283.8|290.13|287.73|286.2|283.8|0
1639060500000|2021-12-09 14:35:00|285.93|283.53|284.32|281.92|287.34|284.94|283.73|281.33|0
1639060800000|2021-12-09 14:40:00|284.45|282.05|285.37|282.97|286.15|283.75|283.93|281.53|0
1639061100000|2021-12-09 14:45:00|285.1|282.7|287.46|285.06|287.59|285.19|283.93|281.53|0
1639061400000|2021-12-09 14:50:00|287.33|284.93|286.8|284.4|288.38|285.98|286.02|283.62|0
1639061700000|2021-12-09 14:55:00|287.06|284.66|287.32|284.92|289.83|287.43|286.8|284.4|0
1639062000000|2021-12-09 15:00:00|287.45|285.05|285.1|282.7|288.64|286.24|284.7|282.3|0
1639062300000|2021-12-09 15:05:00|285.36|282.96|286.93|284.53|288.37|285.97|284.96|282.56|0
1639062600000|2021-12-09 15:10:00|286.92|284.52|287.19|284.79|287.71|285.31|285.88|283.48|0
1639062900000|2021-12-09 15:15:00|286.79|284.39|286.27|283.87|287.45|285.05|285.74|283.34|0
1639063200000|2021-12-09 15:20:00|285.81|283.41|289.29|286.89|289.42|287.02|285.22|282.82|0
1639063500000|2021-12-09 15:25:00|289.42|287.02|291.4|289|291.4|289|288.23|285.83|0
1639063800000|2021-12-09 15:30:00|291.27|288.87|291.03|288.63|293.12|290.72|289.7|287.3|0
1639064100000|2021-12-09 15:35:00|291.17|288.77|291.43|289.03|293.03|290.63|290.24|287.84|0
1639064400000|2021-12-09 15:40:00|291.83|289.43|289.18|286.78|292.49|290.09|288.91|286.51|0
1639064700000|2021-12-09 15:45:00|289.04|286.64|287.33|284.93|289.18|286.78|287.06|284.66|0
1639065000000|2021-12-09 15:50:00|287.46|285.06|287.46|285.06|288.91|286.51|287.19|284.79|0
1639065300000|2021-12-09 15:55:00|287.72|285.32|287.06|284.66|287.85|285.45|286.54|284.14|0
1639065600000|2021-12-09 16:00:00|286.8|284.4|288.9|286.5|288.9|286.5|286.53|284.13|0
1639065900000|2021-12-09 16:05:00|288.77|286.37|287.06|284.66|288.77|286.37|286.92|284.52|0
1639066200000|2021-12-09 16:10:00|287.19|284.79|288.5|286.1|288.77|286.37|286.53|284.13|0
1639066500000|2021-12-09 16:15:00|288.37|285.97|288.37|285.97|290.35|287.95|288.24|285.84|0
1639066800000|2021-12-09 16:20:00|288.5|286.1|285.74|283.34|289.29|286.89|285.74|283.34|0
1639067100000|2021-12-09 16:25:00|285.87|283.47|286.75|284.35|286.75|284.35|284.69|282.29|0
1639067400000|2021-12-09 16:30:00|285.28|282.88|285.8|283.4|285.8|283.4|284.23|281.83|0
1639067700000|2021-12-09 16:35:00|285.67|283.27|286.19|283.79|286.85|284.45|285.41|283.01|0
1639068000000|2021-12-09 16:40:00|286.32|283.92|286.84|284.44|287.24|284.84|285.93|283.53|0
1639068300000|2021-12-09 16:45:00|286.98|284.58|288.95|286.55|289.21|286.81|286.98|284.58|0
1639068600000|2021-12-09 16:50:00|289.02|286.62|288.29|285.89|289.08|286.68|287.63|285.23|0
1639068900000|2021-12-09 16:55:00|288.15|285.75|288.81|286.41|289.74|287.34|287.63|285.23|0
1639069200000|2021-12-09 17:00:00|288.94|286.54|289.87|287.47|290|287.6|287.63|285.23|0
1639069500000|2021-12-09 17:05:00|289.73|287.33|289.88|287.48|291.07|288.67|288.94|286.54|0
1639069800000|2021-12-09 17:10:00|290.02|287.62|289.16|286.76|290.54|288.14|288.96|286.56|0
1639070100000|2021-12-09 17:15:00|289.09|286.69|290.14|287.74|290.14|287.74|288.57|286.17|0
1639070400000|2021-12-09 17:20:00|290.27|287.87|288.04|285.64|290.27|287.87|288.04|285.64|0
1639070700000|2021-12-09 17:25:00|288.17|285.77|289.35|286.95|289.35|286.95|288.17|285.77|0
1639071000000|2021-12-09 17:30:00|289.22|286.82|288.89|286.49|289.74|287.34|288.56|286.16|0
1639071300000|2021-12-09 17:35:00|288.95|286.55|286.85|284.45|288.95|286.55|286.72|284.32|0
1639071600000|2021-12-09 17:40:00|286.98|284.58|286.85|284.45|287.64|285.24|286.33|283.93|0
1639071900000|2021-12-09 17:45:00|286.72|284.32|285.67|283.27|287.11|284.71|285.54|283.14|0
1639072200000|2021-12-09 17:50:00|285.8|283.4|283.81|281.41|285.93|283.53|282.59|280.19|0
1639072500000|2021-12-09 17:55:00|283.68|281.28|283.54|281.14|284.98|282.58|283.28|280.88|0
1639072800000|2021-12-09 18:00:00|283.67|281.27|284.98|282.58|285.76|283.36|283.67|281.27|0
1639073100000|2021-12-09 18:05:00|284.85|282.45|284.97|282.57|285.1|282.7|283.67|281.27|0
1639073400000|2021-12-09 18:10:00|285.1|282.7|284.97|282.57|285.63|283.23|284.32|281.92|0
1639073700000|2021-12-09 18:15:00|284.84|282.44|284.19|281.79|284.84|282.44|283.66|281.26|0
1639074000000|2021-12-09 18:20:00|284.32|281.92|285.62|283.22|285.82|283.42|284.19|281.79|0
1639074300000|2021-12-09 18:25:00|285.49|283.09|285.88|283.48|286.14|283.74|285.1|282.7|0
1639074600000|2021-12-09 18:30:00|285.75|283.35|284.44|282.04|286.01|283.61|284.18|281.78|0
1639074900000|2021-12-09 18:35:00|284.7|282.3|283.26|280.86|284.83|282.43|282.62|280.22|0
1639075200000|2021-12-09 18:40:00|283.53|281.13|286.27|283.87|286.27|283.87|283.39|280.99|0
1639075500000|2021-12-09 18:45:00|286.53|284.13|287.84|285.44|288.1|285.7|285.35|282.95|0
1639075800000|2021-12-09 18:50:00|287.97|285.57|287.44|285.04|288.89|286.49|287.18|284.78|0
1639076100000|2021-12-09 18:55:00|287.31|284.91|286.13|283.73|287.31|284.91|284.95|282.55|0
1639076400000|2021-12-09 19:00:00|285.87|283.47|286.26|283.86|286.65|284.25|285.21|282.81|0
1639076700000|2021-12-09 19:05:00|286.33|283.93|286.39|283.99|286.78|284.38|285.34|282.94|0
1639077000000|2021-12-09 19:10:00|286.26|283.86|287.3|284.9|288.09|285.69|285.73|283.33|0
1639077300000|2021-12-09 19:15:00|287.04|284.64|286.64|284.24|287.96|285.56|286.25|283.85|0
1639077600000|2021-12-09 19:20:00|286.58|284.18|285.07|282.67|286.78|284.38|284.68|282.28|0
1639077900000|2021-12-09 19:25:00|284.94|282.54|287.82|285.42|288.22|285.82|284.94|282.54|0
1639078200000|2021-12-09 19:30:00|288.09|285.69|287.69|285.29|288.74|286.34|287.17|284.77|0
1639078500000|2021-12-09 19:35:00|288.08|285.68|288.35|285.95|289.01|286.61|287.69|285.29|0
1639078800000|2021-12-09 19:40:00|288.48|286.08|290.61|288.21|291.53|289.13|288.08|285.68|0
1639079100000|2021-12-09 19:45:00|290.74|288.34|290.87|288.47|291.53|289.13|290.21|287.81|0
1639079400000|2021-12-09 19:50:00|291|288.6|292.45|290.05|292.85|290.45|290.6|288.2|0
1639079700000|2021-12-09 19:55:00|292.32|289.92|295.84|293.44|297.23|294.83|291.68|289.28|0
1639080000000|2021-12-09 20:00:00|295.97|293.57|292.5|290.1|296.36|293.96|291.7|289.3|0
1639080300000|2021-12-09 20:05:00|292.36|289.96|295.73|293.33|295.73|293.33|292.23|289.83|0
1639080600000|2021-12-09 20:10:00|295.87|293.47|298.53|296.13|299.6|297.2|294.8|292.4|0
1639080900000|2021-12-09 20:15:00|298.4|296|298.53|296.13|299.6|297.2|297.33|294.93|0
1639081200000|2021-12-09 20:20:00|298.4|296|300.8|298.4|300.8|298.4|298|295.6|0
1639081500000|2021-12-09 20:25:00|300.67|298.27|298.66|296.26|301.34|298.94|297.46|295.06|0
1639081800000|2021-12-09 20:30:00|298.79|296.39|297.73|295.33|299.06|296.66|296.4|294|0
1639082100000|2021-12-09 20:35:00|297.86|295.46|297.19|294.79|298.92|296.52|296.26|293.86|0
1639082400000|2021-12-09 20:40:00|297.32|294.92|296|293.6|298.12|295.72|294.81|292.41|0
1639082700000|2021-12-09 20:45:00|295.86|293.46|293.59|291.19|296.79|294.39|292.27|289.87|0
1639083000000|2021-12-09 20:50:00|294.65|292.25|295.85|293.45|296.11|293.71|292.93|290.53|0
1639083300000|2021-12-09 20:55:00|295.98|293.58|299.32|296.92|300.13|297.73|295.58|293.18|0
1639083600000|2021-12-09 21:00:00|299.86|297.46|300.02|297.62|300.16|297.76|297.74|295.34|0
1639083900000|2021-12-09 21:05:00|299.89|297.49|301.5|299.1|301.64|299.24|299.48|297.08|0
1639084200000|2021-12-09 21:10:00|301.37|298.97|300.29|297.89|301.37|298.97|300.09|297.69|0
1639084500000|2021-12-09 21:15:00|300.22|297.42|300.75|297.95|300.89|298.09|300.22|297.42|0
1639084800000|2021-12-09 21:20:00|300.62|297.82|300.21|297.41|300.75|297.95|300.21|297.41|0
1639085100000|2021-12-09 21:25:00|300.35|297.55|298.46|295.66|300.35|297.55|298.33|295.53|0
1639085400000|2021-12-09 21:30:00|298.67|295.87|299.13|296.33|299.27|296.47|298.33|295.53|0
1639085700000|2021-12-09 21:35:00|299.4|296.6|299.13|296.33|299.4|296.6|299|296.2|0
1639086000000|2021-12-09 21:40:00|298.86|296.06|299.4|296.6|299.4|296.6|298.73|295.93|0
1639086300000|2021-12-09 21:45:00|299.26|296.46|298.32|295.52|299.53|296.73|298.32|295.52|0
1639086600000|2021-12-09 21:50:00|298.45|295.65|298.45|295.65|298.72|295.92|298.32|295.52|0
1639086900000|2021-12-09 21:55:00|298.32|295.52|298.52|295.72|298.59|295.79|298.18|295.38|0
1639087200000|2021-12-09 22:00:00|298.46|295.66|298.49|295.69|298.51|295.71|298.28|295.48|0
1639087500000|2021-12-09 22:05:00|298.51|295.71|298.47|295.67|298.53|295.73|298.36|295.56|0
1639087800000|2021-12-09 22:10:00|298.43|295.63|297.95|295.15|298.43|295.63|297.71|294.91|0
1639088100000|2021-12-09 22:15:00|298.04|295.24|297.94|295.14|298.04|295.24|297.9|295.1|0
1639088400000|2021-12-09 22:20:00|297.9|295.1|297.86|295.06|297.96|295.16|297.63|294.83|0
1639088700000|2021-12-09 22:25:00|297.82|295.02|297.88|295.08|297.92|295.12|297.82|295.02|0
1639089000000|2021-12-09 22:30:00|297.9|295.1|297.82|295.02|297.9|295.1|297.76|294.96|0
1639089300000|2021-12-09 22:35:00|297.83|295.03|297.76|294.96|297.83|295.03|297.64|294.84|0
1639089600000|2021-12-09 22:40:00|297.8|295|297.42|294.62|297.82|295.02|297.4|294.6|0
1639089900000|2021-12-09 22:45:00|297.46|294.66|297.5|294.7|297.56|294.76|297.33|294.53|0
1639090200000|2021-12-09 22:50:00|297.48|294.68|297.71|294.91|297.79|294.99|297.48|294.68|0
1639090500000|2021-12-09 22:55:00|297.73|294.93|297.79|294.99|297.79|294.99|297.73|294.93|0
1639090800000|2021-12-09 23:00:00|297.96|295.16|296.42|293.62|298.23|295.43|296.42|293.62|0
1639091100000|2021-12-09 23:05:00|296.49|293.69|295.82|293.02|296.55|293.75|295.75|292.95|0
1639091400000|2021-12-09 23:10:00|295.75|292.95|295.88|293.08|296.15|293.35|295.74|292.94|0
1639091700000|2021-12-09 23:15:00|295.48|292.68|296.14|293.34|296.14|293.34|295.34|292.54|0
1639092000000|2021-12-09 23:20:00|296.21|293.41|296.41|293.61|296.54|293.74|295.88|293.08|0
1639092300000|2021-12-09 23:25:00|296.27|293.47|296.27|293.47|296.74|293.94|296.14|293.34|0
1639092600000|2021-12-09 23:30:00|296.21|293.41|295.14|292.34|296.21|293.41|294.94|292.14|0
1639092900000|2021-12-09 23:35:00|295.2|292.4|294.93|292.13|295.2|292.4|294.8|292|0
1639093200000|2021-12-09 23:40:00|295.07|292.27|295.07|292.27|295.14|292.34|294.74|291.94|0
1639093500000|2021-12-09 23:45:00|295.13|292.33|295.73|292.93|295.73|292.93|295.07|292.27|0
1639093800000|2021-12-09 23:50:00|295.8|293|295.86|293.06|295.93|293.13|295.33|292.53|0
1639094100000|2021-12-09 23:55:00|295.73|292.93|296.26|293.46|296.26|293.46|295.4|292.6|0
1639094400000|2021-12-10 00:00:00|296.06|293.26|297.06|294.26|297.32|294.52|295.46|292.66|0
1639094700000|2021-12-10 00:05:00|296.92|294.12|297.39|294.59|297.86|295.06|296.52|293.72|0
1639095000000|2021-12-10 00:10:00|297.32|294.52|295.19|292.39|297.32|294.52|295.19|292.39|0
1639095300000|2021-12-10 00:15:00|295.45|292.65|296.38|293.58|296.52|293.72|295.05|292.25|0
1639095600000|2021-12-10 00:20:00|296.52|293.72|295.85|293.05|296.78|293.98|295.85|293.05|0
1639095900000|2021-12-10 00:25:00|295.98|293.18|296.78|293.98|296.91|294.11|295.85|293.05|0
1639096200000|2021-12-10 00:30:00|297.05|294.25|297.31|294.51|297.58|294.78|296.78|293.98|0
1639096500000|2021-12-10 00:35:00|297.18|294.38|297.31|294.51|297.31|294.51|296.91|294.11|0
1639096800000|2021-12-10 00:40:00|297.17|294.37|297.31|294.51|297.71|294.91|296.57|293.77|0
1639097100000|2021-12-10 00:45:00|297.24|294.44|297.57|294.77|297.97|295.17|296.9|294.1|0
1639097400000|2021-12-10 00:50:00|297.71|294.91|297.97|295.17|297.97|295.17|297.44|294.64|0
1639097700000|2021-12-10 00:55:00|297.91|295.11|298.24|295.44|298.77|295.97|297.91|295.11|0
1639098000000|2021-12-10 01:00:00|297.97|295.17|299.58|296.78|299.85|297.05|297.7|294.9|0
1639098300000|2021-12-10 01:05:00|299.71|296.91|299.31|296.51|299.84|297.04|298.9|296.1|0
1639098600000|2021-12-10 01:10:00|299.24|296.44|299.57|296.77|299.71|296.91|298.37|295.57|0
1639098900000|2021-12-10 01:15:00|299.64|296.84|300.24|297.44|300.51|297.71|299.3|296.5|0
1639099200000|2021-12-10 01:20:00|300.11|297.31|298.97|296.17|300.24|297.44|298.9|296.1|0
1639099500000|2021-12-10 01:25:00|299.03|296.23|297.82|295.02|299.43|296.63|297.82|295.02|0
1639099800000|2021-12-10 01:30:00|297.76|294.96|296.48|293.68|297.96|295.16|296.42|293.62|0
1639100100000|2021-12-10 01:35:00|296.35|293.55|297.68|294.88|297.68|294.88|296.22|293.42|0
1639100400000|2021-12-10 01:40:00|297.82|295.02|296.21|293.41|297.82|295.02|296.21|293.41|0
1639100700000|2021-12-10 01:45:00|296.34|293.54|295.68|292.88|296.48|293.68|295.68|292.88|0
1639101000000|2021-12-10 01:50:00|295.74|292.94|296.21|293.41|296.28|293.48|295.54|292.74|0
1639101300000|2021-12-10 01:55:00|295.94|293.14|296.2|293.4|296.47|293.67|295.81|293.01|0
1639101600000|2021-12-10 02:00:00|296.34|293.54|295.67|292.87|296.41|293.61|295.54|292.74|0
1639101900000|2021-12-10 02:05:00|296.07|293.27|295.93|293.13|296.07|293.27|295.53|292.73|0
1639102200000|2021-12-10 02:10:00|296|293.2|295.53|292.73|296.2|293.4|295.53|292.73|0
1639102500000|2021-12-10 02:15:00|295.66|292.86|295.8|293|295.8|293|295.4|292.6|0
1639102800000|2021-12-10 02:20:00|295.86|293.06|295.93|293.13|296|293.2|295.66|292.86|0
1639103100000|2021-12-10 02:25:00|295.79|292.99|295.92|293.12|295.93|293.13|295.66|292.86|0
1639103400000|2021-12-10 02:30:00|295.79|292.99|295.66|292.86|296.06|293.26|295.66|292.86|0
1639103700000|2021-12-10 02:35:00|295.79|292.99|296.45|293.65|296.59|293.79|295.72|292.92|0
1639104000000|2021-12-10 02:40:00|296.52|293.72|296.58|293.78|296.72|293.92|296.45|293.65|0
1639104300000|2021-12-10 02:45:00|296.45|293.65|296.32|293.52|296.65|293.85|296.32|293.52|0
1639104600000|2021-12-10 02:50:00|296.18|293.38|295.78|292.98|296.18|293.38|295.65|292.85|0
1639104900000|2021-12-10 02:55:00|295.85|293.05|295.64|292.84|295.98|293.18|295.64|292.84|0
1639105200000|2021-12-10 03:00:00|295.58|292.78|295.24|292.44|295.78|292.98|294.71|291.91|0
1639105500000|2021-12-10 03:05:00|295.38|292.58|294.97|292.17|295.38|292.58|294.84|292.04|0
1639105800000|2021-12-10 03:10:00|295.04|292.24|295.11|292.31|295.24|292.44|294.97|292.17|0
1639106100000|2021-12-10 03:15:00|295.24|292.44|295.1|292.3|295.37|292.57|294.97|292.17|0
1639106400000|2021-12-10 03:20:00|294.97|292.17|295.1|292.3|295.23|292.43|294.91|292.11|0
1639106700000|2021-12-10 03:25:00|295.17|292.37|294.9|292.1|295.23|292.43|294.83|292.03|0
1639107000000|2021-12-10 03:30:00|294.97|292.17|294.96|292.16|295.1|292.3|294.7|291.9|0
1639107300000|2021-12-10 03:35:00|295.1|292.3|295.76|292.96|295.76|292.96|294.96|292.16|0
1639107600000|2021-12-10 03:40:00|295.89|293.09|295.89|293.09|296.36|293.56|295.76|292.96|0
1639107900000|2021-12-10 03:45:00|296.02|293.22|296.42|293.62|296.42|293.62|295.83|293.03|0
1639108200000|2021-12-10 03:50:00|296.56|293.76|296.15|293.35|296.56|293.76|296.09|293.29|0
1639108500000|2021-12-10 03:55:00|296.29|293.49|296.28|293.48|296.29|293.49|296.02|293.22|0
1639108800000|2021-12-10 04:00:00|296.15|293.35|296.28|293.48|296.68|293.88|295.75|292.95|0
1639109100000|2021-12-10 04:05:00|296.15|293.35|296.28|293.48|296.42|293.62|296.15|293.35|0
1639109400000|2021-12-10 04:10:00|296.22|293.42|296.41|293.61|296.68|293.88|296.15|293.35|0
1639109700000|2021-12-10 04:15:00|296.54|293.74|296.54|293.74|296.81|294.01|296.48|293.68|0
1639110000000|2021-12-10 04:20:00|296.48|293.68|296.14|293.34|296.54|293.74|296.14|293.34|0
1639110300000|2021-12-10 04:25:00|296.01|293.21|295.67|292.87|296.14|293.34|295.6|292.8|0
1639110600000|2021-12-10 04:30:00|295.74|292.94|296.14|293.34|296.27|293.47|295.67|292.87|0
1639110900000|2021-12-10 04:35:00|296|293.2|296.87|294.07|296.87|294.07|295.87|293.07|0
1639111200000|2021-12-10 04:40:00|296.8|294|296.8|294|296.93|294.13|296.53|293.73|0
1639111500000|2021-12-10 04:45:00|296.66|293.86|296.4|293.6|296.73|293.93|296.4|293.6|0
1639111800000|2021-12-10 04:50:00|296.33|293.53|297.46|294.66|297.46|294.66|296.33|293.53|0
1639112100000|2021-12-10 04:55:00|297.33|294.53|297.86|295.06|297.86|295.06|297.33|294.53|0
1639112400000|2021-12-10 05:00:00|297.73|294.93|297.19|294.39|297.86|295.06|297.19|294.39|0
1639112700000|2021-12-10 05:05:00|297.26|294.46|298.26|295.46|298.26|295.46|297.19|294.39|0
1639113000000|2021-12-10 05:10:00|298.2|295.4|298.12|295.32|298.26|295.46|297.86|295.06|0
1639113300000|2021-12-10 05:15:00|298.19|295.39|297.99|295.19|298.39|295.59|297.92|295.12|0
1639113600000|2021-12-10 05:20:00|297.85|295.05|298.39|295.59|298.52|295.72|297.85|295.05|0
1639113900000|2021-12-10 05:25:00|298.25|295.45|298.25|295.45|298.39|295.59|298.12|295.32|0
1639114200000|2021-12-10 05:30:00|298.38|295.58|298.65|295.85|298.79|295.99|298.25|295.45|0
1639114500000|2021-12-10 05:35:00|298.72|295.92|298.65|295.85|298.92|296.12|298.51|295.71|0
1639114800000|2021-12-10 05:40:00|298.58|295.78|300.06|297.26|300.13|297.33|298.58|295.78|0
1639115100000|2021-12-10 05:45:00|299.99|297.19|299.72|296.92|300.12|297.32|299.58|296.78|0
1639115400000|2021-12-10 05:50:00|299.79|296.99|299.99|297.19|299.99|297.19|299.58|296.78|0
1639115700000|2021-12-10 05:55:00|299.92|297.12|299.45|296.65|299.99|297.19|299.45|296.65|0
1639116000000|2021-12-10 06:00:00|299.58|296.78|298.71|295.91|299.71|296.91|298.71|295.91|0
1639116300000|2021-12-10 06:05:00|298.77|295.97|297.96|295.16|298.91|296.11|297.96|295.16|0
1639116600000|2021-12-10 06:10:00|298.1|295.3|297.96|295.16|298.23|295.43|297.9|295.1|0
1639116900000|2021-12-10 06:15:00|297.9|295.1|297.69|294.89|297.9|295.1|297.56|294.76|0
1639117200000|2021-12-10 06:20:00|297.56|294.76|297.56|294.76|297.83|295.03|297.56|294.76|0
1639117500000|2021-12-10 06:25:00|297.69|294.89|298.09|295.29|298.09|295.29|297.69|294.89|0
1639117800000|2021-12-10 06:30:00|297.96|295.16|298.09|295.29|298.09|295.29|297.89|295.09|0
1639118100000|2021-12-10 06:35:00|298.16|295.36|298.09|295.29|298.16|295.36|297.82|295.02|0
1639118400000|2021-12-10 06:40:00|298.08|295.28|298.22|295.42|298.35|295.55|298.08|295.28|0
1639118700000|2021-12-10 06:45:00|298.08|295.28|298.35|295.55|298.35|295.55|298.08|295.28|0
1639119000000|2021-12-10 06:50:00|298.28|295.48|297.94|295.14|298.35|295.55|297.68|294.88|0
1639119300000|2021-12-10 06:55:00|297.81|295.01|297.01|294.21|297.88|295.08|297.01|294.21|0
1639119600000|2021-12-10 07:00:00|297.08|294.28|297|294.2|297.27|294.47|296.34|293.54|0
1639119900000|2021-12-10 07:05:00|297.14|294.34|297.4|294.6|297.54|294.74|297.14|294.34|0
1639120200000|2021-12-10 07:10:00|297.54|294.74|297.67|294.87|297.8|295|297.4|294.6|0
1639120500000|2021-12-10 07:15:00|297.8|295|297.53|294.73|298.2|295.4|297.33|294.53|0
1639120800000|2021-12-10 07:20:00|297.47|294.67|296.53|293.73|297.67|294.87|296.33|293.53|0
1639121100000|2021-12-10 07:25:00|296.46|293.66|296.73|293.93|296.73|293.93|296.19|293.39|0
1639121400000|2021-12-10 07:30:00|296.59|293.79|296.72|293.92|296.86|294.06|296.46|293.66|0
1639121700000|2021-12-10 07:35:00|296.86|294.06|296.99|294.19|296.99|294.19|296.59|293.79|0
1639122000000|2021-12-10 07:40:00|297.12|294.32|297.25|294.45|297.25|294.45|296.99|294.19|0
1639122300000|2021-12-10 07:45:00|297.12|294.32|296.18|293.38|297.25|294.45|296.18|293.38|0
1639122600000|2021-12-10 07:50:00|296.32|293.52|296.58|293.78|296.58|293.78|296.05|293.25|0
1639122900000|2021-12-10 07:55:00|296.52|293.72|296.44|293.64|296.71|293.91|296.04|293.24|0
1639123200000|2021-12-10 08:00:00|296.18|293.38|295.51|292.71|296.85|294.05|295.11|292.31|0
1639123500000|2021-12-10 08:05:00|295.04|292.64|294.51|292.11|295.18|292.78|294.11|291.71|0
1639123800000|2021-12-10 08:10:00|294.37|291.97|295.57|293.17|295.84|293.44|294.24|291.84|0
1639124100000|2021-12-10 08:15:00|295.51|293.11|295.04|292.64|296.1|293.7|295.04|292.64|0
1639124400000|2021-12-10 08:20:00|294.77|292.37|295.7|293.3|295.83|293.43|294.64|292.24|0
1639124700000|2021-12-10 08:25:00|295.57|293.17|294.63|292.23|295.57|293.17|294.23|291.83|0
1639125000000|2021-12-10 08:30:00|294.76|292.36|293.43|291.03|294.9|292.5|293.37|290.97|0
1639125300000|2021-12-10 08:35:00|293.57|291.17|294.1|291.7|294.36|291.96|293.43|291.03|0
1639125600000|2021-12-10 08:40:00|294.16|291.76|293.7|291.3|294.63|292.23|293.7|291.3|0
1639125900000|2021-12-10 08:45:00|293.83|291.43|293.69|291.29|294.22|291.82|293.56|291.16|0
1639126200000|2021-12-10 08:50:00|293.56|291.16|291.97|289.57|293.83|291.43|291.97|289.57|0
1639126500000|2021-12-10 08:55:00|291.84|289.44|291.97|289.57|292.23|289.83|291.83|289.43|0
1639126800000|2021-12-10 09:00:00|291.83|289.43|293.55|291.15|293.55|291.15|291.83|289.43|0
1639127100000|2021-12-10 09:05:00|293.42|291.02|292.61|290.21|294.08|291.68|291.28|288.88|0
1639127400000|2021-12-10 09:10:00|292.48|290.08|292.55|290.15|292.75|290.35|292.22|289.82|0
1639127700000|2021-12-10 09:15:00|292.48|290.08|291.95|289.55|292.75|290.35|291.68|289.28|0
1639128000000|2021-12-10 09:20:00|291.88|289.48|291.61|289.21|292.21|289.81|291.28|288.88|0
1639128300000|2021-12-10 09:25:00|291.68|289.28|292.34|289.94|292.47|290.07|291.61|289.21|0
1639128600000|2021-12-10 09:30:00|292.41|290.01|291.94|289.54|292.47|290.07|291.81|289.41|0
1639128900000|2021-12-10 09:35:00|292.01|289.61|291.14|288.74|292.01|289.61|290.74|288.34|0
1639129200000|2021-12-10 09:40:00|291.08|288.68|291.4|289|291.67|289.27|290.88|288.48|0
1639129500000|2021-12-10 09:45:00|291.34|288.94|291.14|288.74|291.4|289|291|288.6|0
1639129800000|2021-12-10 09:50:00|291|288.6|291.13|288.73|291.4|289|290.47|288.07|0
1639130100000|2021-12-10 09:55:00|291|288.6|290.47|288.07|291.4|289|290.47|288.07|0
1639130400000|2021-12-10 10:00:00|290.34|287.94|291|288.6|291|288.6|290.34|287.94|0
1639130700000|2021-12-10 10:05:00|290.93|288.53|290.73|288.33|291.26|288.86|290.73|288.33|0
1639131000000|2021-12-10 10:10:00|290.8|288.4|291.66|289.26|291.66|289.26|290.6|288.2|0
1639131300000|2021-12-10 10:15:00|291.52|289.12|291.52|289.12|291.52|289.12|291.12|288.72|0
1639131600000|2021-12-10 10:20:00|291.46|289.06|291.25|288.85|291.52|289.12|290.72|288.32|0
1639131900000|2021-12-10 10:25:00|291.12|288.72|290.99|288.59|291.39|288.99|290.99|288.59|0
1639132200000|2021-12-10 10:30:00|291.12|288.72|290.46|288.06|291.25|288.85|290.46|288.06|0
1639132500000|2021-12-10 10:35:00|290.32|287.92|292|289.6|292|289.6|290.32|287.92|0
1639132800000|2021-12-10 10:40:00|292.27|289.87|292.13|289.73|292.47|290.07|291.87|289.47|0
1639133100000|2021-12-10 10:45:00|292.26|289.86|291.87|289.47|292.4|290|291.8|289.4|0
1639133400000|2021-12-10 10:50:00|292.13|289.73|292|289.6|292.79|290.39|292|289.6|0
1639133700000|2021-12-10 10:55:00|292.06|289.66|291.86|289.46|292.52|290.12|291.73|289.33|0
1639134000000|2021-12-10 11:00:00|291.99|289.59|291.2|288.8|291.99|289.59|291.2|288.8|0
1639134300000|2021-12-10 11:05:00|291.33|288.93|290.14|287.74|291.4|289|290.01|287.61|0
1639134600000|2021-12-10 11:10:00|290.01|287.61|290.14|287.74|290.41|288.01|290.01|287.61|0
1639134900000|2021-12-10 11:15:00|290.08|287.68|290.27|287.87|290.53|288.13|289.75|287.35|0
1639135200000|2021-12-10 11:20:00|290.14|287.74|289.87|287.47|290.14|287.74|289.68|287.28|0
1639135500000|2021-12-10 11:25:00|289.74|287.34|289.08|286.68|289.74|287.34|288.95|286.55|0
1639135800000|2021-12-10 11:30:00|289.15|286.75|289.74|287.34|290|287.6|288.95|286.55|0
1639136100000|2021-12-10 11:35:00|289.61|287.21|289.08|286.68|289.61|287.21|288.95|286.55|0
1639136400000|2021-12-10 11:40:00|289.21|286.81|288.42|286.02|289.21|286.81|288.03|285.63|0
1639136700000|2021-12-10 11:45:00|288.29|285.89|287.89|285.49|288.81|286.41|287.89|285.49|0
1639137000000|2021-12-10 11:50:00|287.96|285.56|286.29|283.89|288.16|285.76|286.16|283.76|0
1639137300000|2021-12-10 11:55:00|286.49|284.09|287.21|284.81|287.21|284.81|286.16|283.76|0
1639137600000|2021-12-10 12:00:00|287.34|284.94|287.86|285.46|287.99|285.59|286.94|284.54|0
1639137900000|2021-12-10 12:05:00|287.93|285.53|288.65|286.25|288.65|286.25|287.86|285.46|0
1639138200000|2021-12-10 12:10:00|288.58|286.18|289.3|286.9|289.44|287.04|288.38|285.98|0
1639138500000|2021-12-10 12:15:00|289.24|286.84|289.3|286.9|289.83|287.43|289.04|286.64|0
1639138800000|2021-12-10 12:20:00|289.43|287.03|288.38|285.98|289.43|287.03|288.25|285.85|0
1639139100000|2021-12-10 12:25:00|288.51|286.11|288.24|285.84|288.9|286.5|288.11|285.71|0
1639139400000|2021-12-10 12:30:00|288.18|285.78|289.16|286.76|289.23|286.83|288.11|285.71|0
1639139700000|2021-12-10 12:35:00|289.29|286.89|289.03|286.63|289.43|287.03|288.9|286.5|0
1639140000000|2021-12-10 12:40:00|289.1|286.7|289.55|287.15|289.56|287.16|289.03|286.63|0
1639140300000|2021-12-10 12:45:00|289.69|287.29|289.95|287.55|290.41|288.01|289.68|287.28|0
1639140600000|2021-12-10 12:50:00|289.82|287.42|289.68|287.28|290.08|287.68|289.68|287.28|0
1639140900000|2021-12-10 12:55:00|289.81|287.41|289.81|287.41|290.08|287.68|289.68|287.28|0
1639141200000|2021-12-10 13:00:00|289.88|287.48|290.07|287.67|290.47|288.07|289.68|287.28|0
1639141500000|2021-12-10 13:05:00|290.01|287.61|290.2|287.8|290.47|288.07|289.94|287.54|0
1639141800000|2021-12-10 13:10:00|290.07|287.67|290.2|287.8|290.73|288.33|290.07|287.67|0
1639142100000|2021-12-10 13:15:00|290.07|287.67|287.43|285.03|290.07|287.67|287.43|285.03|0
1639142400000|2021-12-10 13:20:00|287.3|284.9|289.27|286.87|289.54|287.14|287.3|284.9|0
1639142700000|2021-12-10 13:25:00|289.14|286.74|289.21|286.81|289.4|287|288.61|286.21|0
1639143000000|2021-12-10 13:30:00|289.34|286.94|278.61|276.21|289.53|287.13|278.1|275.7|0
1639143300000|2021-12-10 13:35:00|277.84|275.44|276.8|274.4|277.84|275.44|275.13|272.73|0
1639143600000|2021-12-10 13:40:00|276.67|274.27|276.54|274.14|277.96|275.56|275.38|272.98|0
1639143900000|2021-12-10 13:45:00|276.8|274.4|277.82|275.42|278.6|276.2|276.41|274.01|0
1639144200000|2021-12-10 13:50:00|277.95|275.55|278.34|275.94|278.73|276.33|277.18|274.78|0
1639144500000|2021-12-10 13:55:00|278.47|276.07|277.82|275.42|278.6|276.2|277.43|275.03|0
1639144800000|2021-12-10 14:00:00|277.56|275.16|277.82|275.42|277.95|275.55|277.05|274.65|0
1639145100000|2021-12-10 14:05:00|277.95|275.55|279.24|276.84|279.24|276.84|277.56|275.16|0
1639145400000|2021-12-10 14:10:00|279.11|276.71|278.46|276.06|279.37|276.97|278.2|275.8|0
1639145700000|2021-12-10 14:15:00|278.33|275.93|278.84|276.44|279.23|276.83|278.33|275.93|0
1639146000000|2021-12-10 14:20:00|278.97|276.57|278.45|276.05|279.49|277.09|278.2|275.8|0
1639146300000|2021-12-10 14:25:00|278.58|276.18|280.39|277.99|280.65|278.25|278.45|276.05|0
1639146600000|2021-12-10 14:30:00|280|277.6|277.11|274.71|280.35|277.95|277.11|274.71|0
1639146900000|2021-12-10 14:35:00|276.85|274.45|275.56|273.16|278.79|276.39|274.78|272.38|0
1639147200000|2021-12-10 14:40:00|275.68|273.28|279.05|276.65|279.44|277.04|274.78|272.38|0
1639147500000|2021-12-10 14:45:00|278.66|276.26|282.3|279.9|282.7|280.3|277.88|275.48|0
1639147800000|2021-12-10 14:50:00|282.17|279.77|281.12|278.72|282.83|280.43|279.63|277.23|0
1639148100000|2021-12-10 14:55:00|280.73|278.33|284.82|282.42|285.87|283.47|280.73|278.33|0
1639148400000|2021-12-10 15:00:00|285.02|282.62|284.82|282.42|285.28|282.88|281.29|278.89|0
1639148700000|2021-12-10 15:05:00|284.95|282.55|282.72|280.32|285.34|282.94|281.94|279.54|0
1639149000000|2021-12-10 15:10:00|282.07|279.67|283.63|281.23|285.34|282.94|282.07|279.67|0
1639149300000|2021-12-10 15:15:00|283.76|281.36|279.59|277.19|284.42|282.02|278.95|276.55|0
1639149600000|2021-12-10 15:20:00|279.46|277.06|280.5|278.1|281.02|278.62|279.07|276.67|0
1639149900000|2021-12-10 15:25:00|280.76|278.36|279.46|277.06|281.67|279.27|279.46|277.06|0
1639150200000|2021-12-10 15:30:00|279.33|276.93|284.93|282.53|285.72|283.32|278.81|276.41|0
1639150500000|2021-12-10 15:35:00|285.06|282.66|287.71|285.31|288.51|286.11|284.93|282.53|0
1639150800000|2021-12-10 15:40:00|287.98|285.58|288.24|285.84|289.1|286.7|287.19|284.79|0
1639151100000|2021-12-10 15:45:00|288.5|286.1|291.15|288.75|291.15|288.75|287.97|285.57|0
1639151400000|2021-12-10 15:50:00|290.88|288.48|289.42|287.02|291.41|289.01|288.76|286.36|0
1639151700000|2021-12-10 15:55:00|289.29|286.89|288.1|285.7|290.08|287.68|287.84|285.44|0
1639152000000|2021-12-10 16:00:00|287.97|285.57|290.87|288.47|290.87|288.47|287.57|285.17|0
1639152300000|2021-12-10 16:05:00|290.74|288.34|295.52|293.12|296.46|294.06|288.27|285.87|0
1639152600000|2021-12-10 16:10:00|295.12|292.72|293.52|291.12|296.06|293.66|293.52|291.12|0
1639152900000|2021-12-10 16:15:00|294.18|291.78|292.19|289.79|294.72|292.32|291.26|288.86|0
1639153200000|2021-12-10 16:20:00|292.45|290.05|289.39|286.99|292.72|290.32|289.13|286.73|0
1639153500000|2021-12-10 16:25:00|290.05|287.65|288.59|286.19|290.05|287.65|287.14|284.74|0
1639153800000|2021-12-10 16:30:00|288.79|286.39|288.83|286.43|289.36|286.96|287.51|285.11|0
1639154100000|2021-12-10 16:35:00|288.96|286.56|287.9|285.5|289.62|287.22|286.98|284.58|0
1639154400000|2021-12-10 16:40:00|288.04|285.64|284.88|282.48|288.56|286.16|284.75|282.35|0
1639154700000|2021-12-10 16:45:00|284.75|282.35|283.31|280.91|284.75|282.35|282.79|280.39|0
1639155000000|2021-12-10 16:50:00|283.7|281.3|284.61|282.21|284.87|282.47|282.52|280.12|0
1639155300000|2021-12-10 16:55:00|284.35|281.95|283.69|281.29|285.27|282.87|283.43|281.03|0
1639155600000|2021-12-10 17:00:00|283.3|280.9|284.61|282.21|285.39|282.99|283.3|280.9|0
1639155900000|2021-12-10 17:05:00|284.22|281.82|282.94|280.54|284.82|282.42|281.24|278.84|0
1639156200000|2021-12-10 17:10:00|282.61|280.21|282.67|280.27|283.07|280.67|281.5|279.1|0
1639156500000|2021-12-10 17:15:00|282.54|280.14|284.11|281.71|284.37|281.97|282.02|279.62|0
1639156800000|2021-12-10 17:20:00|283.59|281.19|282.54|280.14|284.64|282.24|282.54|280.14|0
1639157100000|2021-12-10 17:25:00|282.67|280.27|283.52|281.12|283.71|281.31|281.62|279.22|0
1639157400000|2021-12-10 17:30:00|283.45|281.05|285.42|283.02|285.81|283.41|283.06|280.66|0
1639157700000|2021-12-10 17:35:00|285.29|282.89|286.2|283.8|286.73|284.33|284.63|282.23|0
1639158000000|2021-12-10 17:40:00|286.34|283.94|285.94|283.54|286.6|284.2|285.28|282.88|0
1639158300000|2021-12-10 17:45:00|286.07|283.67|283.44|281.04|286.6|284.2|283.31|280.91|0
1639158600000|2021-12-10 17:50:00|283.7|281.3|282.79|280.39|283.7|281.3|282.79|280.39|0
1639158900000|2021-12-10 17:55:00|282.92|280.52|281.87|279.47|283.31|280.91|281.87|279.47|0
1639159200000|2021-12-10 18:00:00|282|279.6|280.31|277.91|282.91|280.51|279.92|277.52|0
1639159500000|2021-12-10 18:05:00|280.24|277.84|279.65|277.25|280.96|278.56|279.14|276.74|0
1639159800000|2021-12-10 18:10:00|279.53|277.13|279.78|277.38|280.37|277.97|279.14|276.74|0
1639160100000|2021-12-10 18:15:00|279.91|277.51|279.26|276.86|280.43|278.03|279.13|276.73|0
1639160400000|2021-12-10 18:20:00|279.39|276.99|280.82|278.42|281.02|278.62|279.39|276.99|0
1639160700000|2021-12-10 18:25:00|280.69|278.29|279.91|277.51|281.08|278.68|279.65|277.25|0
1639161000000|2021-12-10 18:30:00|280.04|277.64|280.42|278.02|280.94|278.54|279.64|277.24|0
1639161300000|2021-12-10 18:35:00|280.29|277.89|280.94|278.54|281.85|279.45|280.16|277.76|0
1639161600000|2021-12-10 18:40:00|281.07|278.67|281.07|278.67|281.59|279.19|280.81|278.41|0
1639161900000|2021-12-10 18:45:00|280.94|278.54|281.85|279.45|282.11|279.71|280.81|278.41|0
1639162200000|2021-12-10 18:50:00|281.98|279.58|280.54|278.14|282.11|279.71|280.41|278.01|0
1639162500000|2021-12-10 18:55:00|280.67|278.27|279.76|277.36|280.93|278.53|279.5|277.1|0
1639162800000|2021-12-10 19:00:00|279.63|277.23|280.41|278.01|280.93|278.53|279.24|276.84|0
1639163100000|2021-12-10 19:05:00|280.28|277.88|280.8|278.4|281.06|278.66|279.89|277.49|0
1639163400000|2021-12-10 19:10:00|280.67|278.27|280.15|277.75|281.06|278.66|279.89|277.49|0
1639163700000|2021-12-10 19:15:00|280.02|277.62|279.23|276.83|280.66|278.26|279.23|276.83|0
1639164000000|2021-12-10 19:20:00|279.36|276.96|278.97|276.57|279.36|276.96|278.72|276.32|0
1639164300000|2021-12-10 19:25:00|279.1|276.7|278.97|276.57|279.88|277.48|278.71|276.31|0
1639164600000|2021-12-10 19:30:00|278.84|276.44|280.92|278.52|281.37|278.97|278.19|275.79|0
1639164900000|2021-12-10 19:35:00|280.53|278.13|280.39|277.99|281.18|278.78|279.87|277.47|0
1639165200000|2021-12-10 19:40:00|280.13|277.73|280.78|278.38|280.78|278.38|280|277.6|0
1639165500000|2021-12-10 19:45:00|280.52|278.12|280.65|278.25|281.17|278.77|280.13|277.73|0
1639165800000|2021-12-10 19:50:00|280.91|278.51|282.34|279.94|282.34|279.94|280.52|278.12|0
1639166100000|2021-12-10 19:55:00|282.21|279.81|282.99|280.59|283.52|281.12|281.56|279.16|0
1639166400000|2021-12-10 20:00:00|283.19|280.79|283.91|281.51|284.04|281.64|281.95|279.55|0
1639166700000|2021-12-10 20:05:00|283.78|281.38|281.42|279.02|284.17|281.77|280.9|278.5|0
1639167000000|2021-12-10 20:10:00|281.55|279.15|281.16|278.76|281.81|279.41|280.64|278.24|0
1639167300000|2021-12-10 20:15:00|281.03|278.63|280.12|277.72|281.55|279.15|280.12|277.72|0
1639167600000|2021-12-10 20:20:00|280.25|277.85|278.69|276.29|280.38|277.98|278.17|275.77|0
1639167900000|2021-12-10 20:25:00|278.56|276.16|278.69|276.29|279.21|276.81|278.3|275.9|0
1639168200000|2021-12-10 20:30:00|278.56|276.16|276.36|273.96|278.69|276.29|276.36|273.96|0
1639168500000|2021-12-10 20:35:00|276.49|274.09|276.74|274.34|277.39|274.99|276.1|273.7|0
1639168800000|2021-12-10 20:40:00|276.87|274.47|276.1|273.7|276.87|274.47|275.97|273.57|0
1639169100000|2021-12-10 20:45:00|275.97|273.57|275.18|272.78|277.71|275.31|274.09|271.69|0
1639169400000|2021-12-10 20:50:00|275.25|272.85|274.28|271.88|275.25|272.85|273.26|270.86|0
1639169700000|2021-12-10 20:55:00|274.16|271.76|273|270.6|274.8|272.4|271.86|269.46|0
1639170000000|2021-12-10 21:00:00|272.5|270.1|272.49|270.09|273.84|271.44|272.24|269.84|0
1639170300000|2021-12-10 21:05:00|272.37|269.97|272.3|269.9|272.87|270.47|272.11|269.71|0
1639170600000|2021-12-10 21:10:00|272.49|270.09|272.49|270.09|272.49|270.09|272.36|269.96|0
1639382700000|2021-12-13 08:05:00|269.63|267.23|270.77|268.37|270.77|268.37|269.25|266.85|0
1639383000000|2021-12-13 08:10:00|270.64|268.24|269.63|267.23|270.64|268.24|269.07|266.67|0
1639383300000|2021-12-13 08:15:00|269.38|266.98|268.37|265.97|269.88|267.48|268.31|265.91|0
1639383600000|2021-12-13 08:20:00|268.31|265.91|267.61|265.21|268.74|266.34|267.36|264.96|0
1639383900000|2021-12-13 08:25:00|267.74|265.34|267.86|265.46|268.36|265.96|267.61|265.21|0
1639384200000|2021-12-13 08:30:00|267.99|265.59|267.11|264.71|268.49|266.09|266.86|264.46|0
1639384500000|2021-12-13 08:35:00|266.86|264.46|266.85|264.45|267.36|264.96|266.73|264.33|0
1639384800000|2021-12-13 08:40:00|267.1|264.7|267.23|264.83|267.54|265.14|266.85|264.45|0
1639385100000|2021-12-13 08:45:00|267.17|264.77|266.98|264.58|267.29|264.89|266.85|264.45|0
1639385400000|2021-12-13 08:50:00|267.1|264.7|266.72|264.32|267.35|264.95|266.22|263.82|0
1639385700000|2021-12-13 08:55:00|266.85|264.45|267.97|265.57|268.04|265.64|266.85|264.45|0
1639386000000|2021-12-13 09:00:00|268.16|265.76|266.72|264.32|268.48|266.08|266.72|264.32|0
1639386300000|2021-12-13 09:05:00|266.78|264.38|267.28|264.88|267.47|265.07|266.53|264.13|0
1639386600000|2021-12-13 09:10:00|267.34|264.94|265.65|263.25|267.34|264.94|265.46|263.06|0
1639386900000|2021-12-13 09:15:00|265.59|263.19|265.34|262.94|265.59|263.19|265.09|262.69|0
1639387200000|2021-12-13 09:20:00|265.4|263|265.21|262.81|265.59|263.19|264.96|262.56|0
1639387500000|2021-12-13 09:25:00|265.34|262.94|265.21|262.81|265.58|263.18|265.21|262.81|0
1639387800000|2021-12-13 09:30:00|265.08|262.68|265.08|262.68|265.21|262.81|264.4|262|0
1639388100000|2021-12-13 09:35:00|265.02|262.62|265.58|263.18|265.58|263.18|264.83|262.43|0
1639388400000|2021-12-13 09:40:00|265.64|263.24|265.7|263.3|265.7|263.3|265.33|262.93|0
1639388700000|2021-12-13 09:45:00|265.58|263.18|265.45|263.05|266.01|263.61|265.33|262.93|0
1639389000000|2021-12-13 09:50:00|265.51|263.11|265.82|263.42|266.2|263.8|265.45|263.05|0
1639389300000|2021-12-13 09:55:00|265.95|263.55|265.76|263.36|266.32|263.92|265.69|263.29|0
1639389600000|2021-12-13 10:00:00|265.69|263.29|265.32|262.92|265.76|263.36|265.07|262.67|0
1639389900000|2021-12-13 10:05:00|265.26|262.86|265.94|263.54|266.06|263.66|265.19|262.79|0
1639390200000|2021-12-13 10:10:00|266.06|263.66|266.81|264.41|267.06|264.66|265.94|263.54|0
1639390500000|2021-12-13 10:15:00|266.94|264.54|267.5|265.1|267.69|265.29|266.94|264.54|0
1639390800000|2021-12-13 10:20:00|267.37|264.97|267.31|264.91|267.44|265.04|266.81|264.41|0
1639391100000|2021-12-13 10:25:00|267.62|265.22|267.05|264.65|268.25|265.85|267.05|264.65|0
1639391400000|2021-12-13 10:30:00|266.93|264.53|267.3|264.9|267.3|264.9|266.93|264.53|0
1639391700000|2021-12-13 10:35:00|267.43|265.03|266.55|264.15|267.43|265.03|266.42|264.02|0
1639392000000|2021-12-13 10:40:00|266.42|264.02|265.92|263.52|266.55|264.15|265.8|263.4|0
1639392300000|2021-12-13 10:45:00|265.8|263.4|265.92|263.52|266.05|263.65|265.67|263.27|0
1639392600000|2021-12-13 10:50:00|265.8|263.4|266.54|264.14|266.79|264.39|265.8|263.4|0
1639392900000|2021-12-13 10:55:00|266.67|264.27|266.42|264.02|267.04|264.64|266.42|264.02|0
1639393200000|2021-12-13 11:00:00|266.29|263.89|265.54|263.14|266.42|264.02|265.41|263.01|0
1639393500000|2021-12-13 11:05:00|265.41|263.01|265.54|263.14|265.66|263.26|265.16|262.76|0
1639393800000|2021-12-13 11:10:00|265.41|263.01|264.66|262.26|265.54|263.14|264.17|261.77|0
1639394100000|2021-12-13 11:15:00|264.79|262.39|265.28|262.88|265.28|262.88|264.54|262.14|0
1639394400000|2021-12-13 11:20:00|265.41|263.01|265.41|263.01|265.66|263.26|265.03|262.63|0
1639394700000|2021-12-13 11:25:00|265.53|263.13|265.78|263.38|265.78|263.38|265.28|262.88|0
1639395000000|2021-12-13 11:30:00|265.9|263.5|266.15|263.75|266.15|263.75|265.78|263.38|0
1639395300000|2021-12-13 11:35:00|266.09|263.69|265.9|263.5|267.84|265.44|265.77|263.37|0
1639395600000|2021-12-13 11:40:00|266.02|263.62|266.9|264.5|266.9|264.5|265.27|262.87|0
1639395900000|2021-12-13 11:45:00|266.96|264.56|267.77|265.37|268.15|265.75|266.9|264.5|0
1639396200000|2021-12-13 11:50:00|267.64|265.24|267.39|264.99|267.77|265.37|266.89|264.49|0
1639396500000|2021-12-13 11:55:00|267.27|264.87|266.89|264.49|267.27|264.87|266.76|264.36|0
1639396800000|2021-12-13 12:00:00|267.64|265.24|268.52|266.12|269.15|266.75|267.64|265.24|0
1639397100000|2021-12-13 12:05:00|268.39|265.99|268.08|265.68|268.64|266.24|267.89|265.49|0
1639397400000|2021-12-13 12:10:00|268.14|265.74|268.39|265.99|268.51|266.11|268.01|265.61|0
1639397700000|2021-12-13 12:15:00|268.33|265.93|269.27|266.87|269.27|266.87|268.14|265.74|0
1639398000000|2021-12-13 12:20:00|269.39|266.99|267.63|265.23|269.39|266.99|267.38|264.98|0
1639398300000|2021-12-13 12:25:00|267.5|265.1|268.63|266.23|268.76|266.36|267.38|264.98|0
1639398600000|2021-12-13 12:30:00|268.76|266.36|268.5|266.1|268.88|266.48|268.25|265.85|0
1639398900000|2021-12-13 12:35:00|268.38|265.98|268.12|265.72|268.5|266.1|268.06|265.66|0
1639399200000|2021-12-13 12:40:00|268.25|265.85|267.87|265.47|268.63|266.23|267.87|265.47|0
1639399500000|2021-12-13 12:45:00|268|265.6|268.87|266.47|269.25|266.85|267.75|265.35|0
1639399800000|2021-12-13 12:50:00|268.75|266.35|269.38|266.98|269.38|266.98|268.5|266.1|0
1639400100000|2021-12-13 12:55:00|269.5|267.1|269.37|266.97|269.75|267.35|269.25|266.85|0
1639400400000|2021-12-13 13:00:00|269.25|266.85|269.38|266.98|269.62|267.22|268.62|266.22|0
1639400700000|2021-12-13 13:05:00|269.5|267.1|269.25|266.85|269.88|267.48|269.25|266.85|0
1639401000000|2021-12-13 13:10:00|269.12|266.72|268.36|265.96|269.12|266.72|268.36|265.96|0
1639401300000|2021-12-13 13:15:00|268.74|266.34|269.87|267.47|270|267.6|268.49|266.09|0
1639401600000|2021-12-13 13:20:00|269.75|267.35|269.12|266.72|270|267.6|269.12|266.72|0
1639401900000|2021-12-13 13:25:00|269.18|266.78|268.74|266.34|269.18|266.78|268.74|266.34|0
1639402200000|2021-12-13 13:30:00|268.73|266.33|268.61|266.21|268.86|266.46|268.11|265.71|0
1639402500000|2021-12-13 13:35:00|268.48|266.08|268.23|265.83|268.73|266.33|268.23|265.83|0
1639402800000|2021-12-13 13:40:00|268.35|265.95|268.98|266.58|268.98|266.58|267.85|265.45|0
1639403100000|2021-12-13 13:45:00|268.85|266.45|269.23|266.83|269.61|267.21|268.85|266.45|0
1639403400000|2021-12-13 13:50:00|269.36|266.96|269.73|267.33|269.98|267.58|269.1|266.7|0
1639403700000|2021-12-13 13:55:00|269.98|267.58|270.11|267.71|270.11|267.71|269.6|267.2|0
1639404000000|2021-12-13 14:00:00|270.05|267.65|271.62|269.22|271.62|269.22|269.98|267.58|0
1639404300000|2021-12-13 14:05:00|271.5|269.1|270.36|267.96|271.5|269.1|270.23|267.83|0
1639404600000|2021-12-13 14:10:00|270.48|268.08|271.62|269.22|271.75|269.35|270.1|267.7|0
1639404900000|2021-12-13 14:15:00|271.49|269.09|272.12|269.72|272.13|269.73|271.11|268.71|0
1639405200000|2021-12-13 14:20:00|272.06|269.66|273.14|270.74|273.27|270.87|271.62|269.22|0
1639405500000|2021-12-13 14:25:00|273.21|270.81|275.95|273.55|275.95|273.55|273.21|270.81|0
1639405800000|2021-12-13 14:30:00|276.2|273.8|278.64|276.24|278.64|276.24|274.42|272.02|0
1639406100000|2021-12-13 14:35:00|279.28|276.88|281.22|278.82|281.48|279.08|276.32|273.92|0
1639406400000|2021-12-13 14:40:00|280.96|278.56|278.89|276.49|281.09|278.69|277.73|275.33|0
1639406700000|2021-12-13 14:45:00|279.67|277.27|281.87|279.47|282.52|280.12|279.02|276.62|0
1639407000000|2021-12-13 14:50:00|282.52|280.12|284.08|281.68|285.52|283.12|282.13|279.73|0
1639407300000|2021-12-13 14:55:00|284.61|282.21|283.82|281.42|284.74|282.34|281.48|279.08|0
1639407600000|2021-12-13 15:00:00|284.15|281.75|285.13|282.73|286.31|283.91|283.95|281.55|0
1639407900000|2021-12-13 15:05:00|284.99|282.59|283.95|281.55|285.39|282.99|283.03|280.63|0
1639408200000|2021-12-13 15:10:00|284.08|281.68|281.92|279.52|285.52|283.12|281.08|278.68|0
1639408500000|2021-12-13 15:15:00|281.86|279.46|282.77|280.37|282.9|280.5|280.82|278.42|0
1639408800000|2021-12-13 15:20:00|282.38|279.98|286.82|284.42|287.48|285.08|282.12|279.72|0
1639409100000|2021-12-13 15:25:00|286.96|284.56|289.07|286.67|291.19|288.79|286.3|283.9|0
1639409400000|2021-12-13 15:30:00|289.2|286.8|290.28|287.88|291.72|289.32|287.1|284.7|0
1639409700000|2021-12-13 15:35:00|289.68|287.28|289.27|286.87|289.88|287.48|286.89|284.49|0
1639410000000|2021-12-13 15:40:00|289.21|286.81|289.93|287.53|290.6|288.2|287.95|285.55|0
1639410300000|2021-12-13 15:45:00|289.53|287.13|286.89|284.49|289.53|287.13|286.36|283.96|0
1639410600000|2021-12-13 15:50:00|286.49|284.09|288.2|285.8|288.6|286.2|285.44|283.04|0
1639410900000|2021-12-13 15:55:00|288.07|285.67|288.86|286.46|290.19|287.79|287.94|285.54|0
1639411200000|2021-12-13 16:00:00|289.26|286.86|291.78|289.38|292.58|290.18|287.94|285.54|0
1639411500000|2021-12-13 16:05:00|291.52|289.12|290.05|287.65|291.78|289.38|288.86|286.46|0
1639411800000|2021-12-13 16:10:00|290.19|287.79|291.78|289.38|292.78|290.38|288.99|286.59|0
1639412100000|2021-12-13 16:15:00|291.38|288.98|292.91|290.51|293.51|291.11|290.31|287.91|0
1639412400000|2021-12-13 16:20:00|292.71|290.31|293.78|291.38|293.78|291.38|291.91|289.51|0
1639412700000|2021-12-13 16:25:00|293.65|291.25|293.7|291.3|294.77|292.37|291.6|289.2|0
1639413000000|2021-12-13 16:30:00|294.1|291.7|292.5|290.1|294.77|292.37|291.57|289.17|0
1639413300000|2021-12-13 16:35:00|292.63|290.23|292.76|290.36|293.16|290.76|290.9|288.5|0
1639413600000|2021-12-13 16:40:00|291.96|289.56|291.96|289.56|292.36|289.96|290.63|288.23|0
1639413900000|2021-12-13 16:45:00|291.83|289.43|293.29|290.89|293.29|290.89|291.03|288.63|0
1639414200000|2021-12-13 16:50:00|293.16|290.76|294.36|291.96|294.76|292.36|292.69|290.29|0
1639414500000|2021-12-13 16:55:00|294.22|291.82|291.69|289.29|294.76|292.36|291.42|289.02|0
1639414800000|2021-12-13 17:00:00|292.22|289.82|292.08|289.68|294.76|292.36|291.95|289.55|0
1639415100000|2021-12-13 17:05:00|291.95|289.55|289.69|287.29|292.75|290.35|289.43|287.03|0
1639415400000|2021-12-13 17:10:00|289.82|287.42|289.16|286.76|290.35|287.95|288.5|286.1|0
1639415700000|2021-12-13 17:15:00|289.03|286.63|290.48|288.08|290.61|288.21|289.03|286.63|0
1639416000000|2021-12-13 17:20:00|290.61|288.21|289.55|287.15|290.61|288.21|289.42|287.02|0
1639416300000|2021-12-13 17:25:00|289.29|286.89|288.89|286.49|289.68|287.28|288.62|286.22|0
1639416600000|2021-12-13 17:30:00|289.15|286.75|289.28|286.88|289.68|287.28|288.49|286.09|0
1639416900000|2021-12-13 17:35:00|289.41|287.01|287.34|284.94|289.99|287.59|286.28|283.88|0
1639417200000|2021-12-13 17:40:00|287.21|284.81|287.47|285.07|288.26|285.86|287.21|284.81|0
1639417500000|2021-12-13 17:45:00|287.87|285.47|289.85|287.45|289.85|287.45|287.73|285.33|0
1639417800000|2021-12-13 17:50:00|289.72|287.32|291.05|288.65|291.31|288.91|289.32|286.92|0
1639418100000|2021-12-13 17:55:00|290.91|288.51|290.25|287.85|291.58|289.18|289.85|287.45|0
1639418400000|2021-12-13 18:00:00|289.98|287.58|289.31|286.91|291.18|288.78|288.26|285.86|0
1639418700000|2021-12-13 18:05:00|289.18|286.78|289.98|287.58|289.98|287.58|288.78|286.38|0
1639419000000|2021-12-13 18:10:00|289.84|287.44|289.84|287.44|290.51|288.11|289.44|287.04|0
1639419300000|2021-12-13 18:15:00|290.11|287.71|289.71|287.31|291.04|288.64|289.44|287.04|0
1639419600000|2021-12-13 18:20:00|289.44|287.04|290.1|287.7|290.9|288.5|289.31|286.91|0
1639419900000|2021-12-13 18:25:00|290.23|287.83|290.36|287.96|291.03|288.63|289.97|287.57|0
1639420200000|2021-12-13 18:30:00|289.7|287.3|291.83|289.43|292.76|290.36|289.7|287.3|0
1639420500000|2021-12-13 18:35:00|291.96|289.56|292.36|289.96|292.49|290.09|291.16|288.76|0
1639420800000|2021-12-13 18:40:00|292.23|289.83|289.83|287.43|292.36|289.96|289.43|287.03|0
1639421100000|2021-12-13 18:45:00|289.96|287.56|291.29|288.89|291.29|288.89|289.96|287.56|0
1639421400000|2021-12-13 18:50:00|291.15|288.75|288.63|286.23|291.15|288.75|288.5|286.1|0
1639421700000|2021-12-13 18:55:00|288.89|286.49|288.89|286.49|289.56|287.16|288.36|285.96|0
1639422000000|2021-12-13 19:00:00|289.16|286.76|289.69|287.29|290.75|288.35|288.89|286.49|0
1639422300000|2021-12-13 19:05:00|289.55|287.15|288.36|285.96|289.95|287.55|288.36|285.96|0
1639422600000|2021-12-13 19:10:00|288.49|286.09|288.49|286.09|288.62|286.22|287.7|285.3|0
1639422900000|2021-12-13 19:15:00|288.36|285.96|288.49|286.09|289.02|286.62|288.35|285.95|0
1639423200000|2021-12-13 19:20:00|288.35|285.95|286.5|284.1|288.49|286.09|286.24|283.84|0
1639423500000|2021-12-13 19:25:00|286.63|284.23|287.82|285.42|288.61|286.21|286.37|283.97|0
1639423800000|2021-12-13 19:30:00|287.95|285.55|287.29|284.89|289.14|286.74|287.29|284.89|0
1639424100000|2021-12-13 19:35:00|287.36|284.96|287.95|285.55|288.34|285.94|287.16|284.76|0
1639424400000|2021-12-13 19:40:00|287.82|285.42|288.21|285.81|288.28|285.88|287.42|285.02|0
1639424700000|2021-12-13 19:45:00|288.08|285.68|288.74|286.34|289|286.6|287.81|285.41|0
1639425000000|2021-12-13 19:50:00|288.6|286.2|287.68|285.28|288.74|286.34|287.68|285.28|0
1639425300000|2021-12-13 19:55:00|287.54|285.14|286.62|284.22|287.81|285.41|286.62|284.22|0
1639425600000|2021-12-13 20:00:00|286.75|284.35|285.04|282.64|286.75|284.35|285.04|282.64|0
1639425900000|2021-12-13 20:05:00|285.3|282.9|287.67|285.27|287.8|285.4|284.64|282.24|0
1639426200000|2021-12-13 20:10:00|287.8|285.4|285.95|283.55|288.07|285.67|285.69|283.29|0
1639426500000|2021-12-13 20:15:00|285.82|283.42|287.27|284.87|287.8|285.4|285.16|282.76|0
1639426800000|2021-12-13 20:20:00|287.14|284.74|286.87|284.47|288.46|286.06|286.61|284.21|0
1639427100000|2021-12-13 20:25:00|286.74|284.34|288.59|286.19|288.72|286.32|286.48|284.08|0
1639427400000|2021-12-13 20:30:00|288.72|286.32|286.47|284.07|288.72|286.32|286.47|284.07|0
1639427700000|2021-12-13 20:35:00|286.6|284.2|286.34|283.94|286.86|284.46|284.89|282.49|0
1639428000000|2021-12-13 20:40:00|286.6|284.2|287.39|284.99|287.39|284.99|285.15|282.75|0
1639428300000|2021-12-13 20:45:00|287.13|284.73|288.97|286.57|288.97|286.57|285.94|283.54|0
1639428600000|2021-12-13 20:50:00|289.9|287.5|294.25|291.85|294.25|291.85|289.59|287.19|0
1639428900000|2021-12-13 20:55:00|294.51|292.11|295.99|293.59|296.94|294.54|293.58|291.18|0
1639429200000|2021-12-13 21:00:00|294.78|292.38|296.65|294.25|298.67|296.27|294.78|292.38|0
1639429500000|2021-12-13 21:05:00|296.78|294.38|295.84|293.44|297.59|295.19|295.84|293.44|0
1639429800000|2021-12-13 21:10:00|295.97|293.57|295.17|292.77|296.51|294.11|294.76|292.36|0
1639430100000|2021-12-13 21:15:00|295.57|292.83|295.36|292.56|296.44|293.64|295.3|292.5|0
1639430400000|2021-12-13 21:20:00|295.77|292.97|296.44|293.64|296.44|293.64|295.23|292.43|0
1639430700000|2021-12-13 21:25:00|296.3|293.5|296.16|293.36|296.7|293.9|295.76|292.96|0
1639431000000|2021-12-13 21:30:00|296.03|293.23|296.16|293.36|296.16|293.36|295.49|292.69|0
1639431300000|2021-12-13 21:35:00|296.3|293.5|295.22|292.42|296.3|293.5|295.22|292.42|0
1639431600000|2021-12-13 21:40:00|295.09|292.29|295.22|292.42|295.35|292.55|294.95|292.15|0
1639431900000|2021-12-13 21:45:00|294.95|292.15|293.74|290.94|294.95|292.15|293.61|290.81|0
1639432200000|2021-12-13 21:50:00|293.61|290.81|294.28|291.48|294.95|292.15|293.61|290.81|0
1639432500000|2021-12-13 21:55:00|294.14|291.34|294.59|291.79|294.81|292.01|294.14|291.34|0
1639432800000|2021-12-13 22:00:00|294.61|291.81|294.61|291.81|294.61|291.81|294.57|291.77|0
1639433100000|2021-12-13 22:05:00|294.68|291.88|294.84|292.04|294.99|292.19|294.68|291.88|0
1639433400000|2021-12-13 22:10:00|294.82|292.02|294.6|291.8|294.92|292.12|294.58|291.78|0
1639433700000|2021-12-13 22:15:00|294.56|291.76|294.66|291.86|294.66|291.86|294.56|291.76|0
1639434000000|2021-12-13 22:20:00|294.65|291.85|294.7|291.9|294.79|291.99|294.65|291.85|0
1639434300000|2021-12-13 22:25:00|294.67|291.87|294.65|291.85|294.67|291.87|294.6|291.8|0
1639434600000|2021-12-13 22:30:00|294.79|291.99|294.71|291.91|294.83|292.03|294.67|291.87|0
1639434900000|2021-12-13 22:35:00|294.73|291.93|295.14|292.34|295.27|292.47|294.73|291.93|0
1639435200000|2021-12-13 22:40:00|295.19|292.39|295.12|292.32|295.39|292.59|295.08|292.28|0
1639435500000|2021-12-13 22:45:00|295.09|292.29|294.96|292.16|295.25|292.45|294.92|292.12|0
1639435800000|2021-12-13 22:50:00|294.97|292.17|295.13|292.33|295.13|292.33|294.97|292.17|0
1639436100000|2021-12-13 22:55:00|295.07|292.27|295.11|292.31|295.13|292.33|294.87|292.07|0
1639436400000|2021-12-13 23:00:00|295.13|292.33|293.44|290.64|295.13|292.33|293.31|290.51|0
1639436700000|2021-12-13 23:05:00|293.17|290.37|293.17|290.37|293.38|290.58|293.04|290.24|0
1639437000000|2021-12-13 23:10:00|293.24|290.44|293.97|291.17|294.24|291.44|293.04|290.24|0
1639437300000|2021-12-13 23:15:00|294.11|291.31|293.97|291.17|294.77|291.97|293.77|290.97|0
1639437600000|2021-12-13 23:20:00|293.84|291.04|294.23|291.43|294.64|291.84|293.7|290.9|0
1639437900000|2021-12-13 23:25:00|294.37|291.57|295.37|292.57|295.71|292.91|293.57|290.77|0
1639438200000|2021-12-13 23:30:00|295.64|292.84|294.1|291.3|295.64|292.84|293.96|291.16|0
1639438500000|2021-12-13 23:35:00|293.83|291.03|293.96|291.16|294.09|291.29|293.29|290.49|0
1639438800000|2021-12-13 23:40:00|294.09|291.29|293.42|290.62|294.09|291.29|293.29|290.49|0
1639439100000|2021-12-13 23:45:00|293.29|290.49|293.96|291.16|294.09|291.29|293.16|290.36|0
1639439400000|2021-12-13 23:50:00|293.89|291.09|293.95|291.15|294.49|291.69|293.82|291.02|0
1639439700000|2021-12-13 23:55:00|294.09|291.29|293.82|291.02|294.35|291.55|293.82|291.02|0
1639440000000|2021-12-14 00:00:00|293.95|291.15|292.68|289.88|293.95|291.15|292.35|289.55|0
1639440300000|2021-12-14 00:05:00|292.61|289.81|292.35|289.55|292.95|290.15|292.35|289.55|0
1639440600000|2021-12-14 00:10:00|292.21|289.41|292.61|289.81|292.74|289.94|291.68|288.88|0
1639440900000|2021-12-14 00:15:00|292.34|289.54|291.94|289.14|292.61|289.81|291.68|288.88|0
1639441200000|2021-12-14 00:20:00|292.07|289.27|292.07|289.27|292.34|289.54|291.54|288.74|0
1639441500000|2021-12-14 00:25:00|292.01|289.21|292.6|289.8|293|290.2|291.67|288.87|0
1639441800000|2021-12-14 00:30:00|292.54|289.74|292.07|289.27|292.94|290.14|291.8|289|0
1639442100000|2021-12-14 00:35:00|292.14|289.34|293.27|290.47|293.27|290.47|291.93|289.13|0
1639442400000|2021-12-14 00:40:00|293.4|290.6|292.46|289.66|293.4|290.6|292.33|289.53|0
1639442700000|2021-12-14 00:45:00|292.33|289.53|291.53|288.73|292.53|289.73|291.4|288.6|0
1639443000000|2021-12-14 00:50:00|291.6|288.8|291.66|288.86|292.19|289.39|291.4|288.6|0
1639443300000|2021-12-14 00:55:00|291.53|288.73|291.39|288.59|292.06|289.26|291.26|288.46|0
1639443600000|2021-12-14 01:00:00|291.26|288.46|291.92|289.12|291.92|289.12|291.12|288.32|0
1639443900000|2021-12-14 01:05:00|291.86|289.06|291.52|288.72|291.92|289.12|291.39|288.59|0
1639444200000|2021-12-14 01:10:00|291.46|288.66|291.78|288.98|291.78|288.98|291.25|288.45|0
1639444500000|2021-12-14 01:15:00|291.85|289.05|292.31|289.51|292.85|290.05|291.85|289.05|0
1639444800000|2021-12-14 01:20:00|292.38|289.58|293.65|290.85|293.65|290.85|292.38|289.58|0
1639445100000|2021-12-14 01:25:00|293.58|290.78|293.24|290.44|293.58|290.78|292.84|290.04|0
1639445400000|2021-12-14 01:30:00|293.18|290.38|291.38|288.58|293.38|290.58|291.24|288.44|0
1639445700000|2021-12-14 01:35:00|291.44|288.64|292.24|289.44|292.57|289.77|291.24|288.44|0
1639446000000|2021-12-14 01:40:00|292.3|289.5|293.5|290.7|293.71|290.91|292.04|289.24|0
1639446300000|2021-12-14 01:45:00|293.64|290.84|293.1|290.3|293.64|290.84|292.7|289.9|0
1639446600000|2021-12-14 01:50:00|292.97|290.17|292.83|290.03|293.37|290.57|292.56|289.76|0
1639446900000|2021-12-14 01:55:00|292.77|289.97|292.7|289.9|293.1|290.3|292.43|289.63|0
1639447200000|2021-12-14 02:00:00|292.83|290.03|292.69|289.89|293.23|290.43|292.16|289.36|0
1639447500000|2021-12-14 02:05:00|292.96|290.16|293.22|290.42|293.36|290.56|292.69|289.89|0
1639447800000|2021-12-14 02:10:00|293.16|290.36|292.82|290.02|293.36|290.56|292.82|290.02|0
1639448100000|2021-12-14 02:15:00|292.89|290.09|293.76|290.96|293.76|290.96|292.89|290.09|0
1639448400000|2021-12-14 02:20:00|293.75|290.95|293.02|290.22|293.75|290.95|292.82|290.02|0
1639448700000|2021-12-14 02:25:00|293.08|290.28|293.22|290.42|293.29|290.49|292.68|289.88|0
1639449000000|2021-12-14 02:30:00|293.35|290.55|292.55|289.75|293.75|290.95|292.55|289.75|0
1639449300000|2021-12-14 02:35:00|292.41|289.61|293.01|290.21|293.28|290.48|292.41|289.61|0
1639449600000|2021-12-14 02:40:00|293.08|290.28|292.28|289.48|293.08|290.28|292.28|289.48|0
1639449900000|2021-12-14 02:45:00|292.14|289.34|293.01|290.21|293.21|290.41|292.14|289.34|0
1639450200000|2021-12-14 02:50:00|293.07|290.27|293.74|290.94|293.87|291.07|293.07|290.27|0
1639450500000|2021-12-14 02:55:00|293.87|291.07|293.6|290.8|293.87|291.07|293.27|290.47|0
1639450800000|2021-12-14 03:00:00|293.54|290.74|293.07|290.27|293.54|290.74|293|290.2|0
1639451100000|2021-12-14 03:05:00|293.33|290.53|293.6|290.8|293.73|290.93|292.93|290.13|0
1639451400000|2021-12-14 03:10:00|293.73|290.93|292.66|289.86|293.73|290.93|292.66|289.86|0
1639451700000|2021-12-14 03:15:00|292.6|289.8|292.39|289.59|292.66|289.86|292.39|289.59|0
1639452000000|2021-12-14 03:20:00|292.46|289.66|292.33|289.53|292.66|289.86|292.26|289.46|0
1639452300000|2021-12-14 03:25:00|292.26|289.46|292.39|289.59|292.52|289.72|292.26|289.46|0
1639452600000|2021-12-14 03:30:00|292.52|289.72|293.05|290.25|293.19|290.39|292.46|289.66|0
1639452900000|2021-12-14 03:35:00|293.19|290.39|294.66|291.86|296.27|293.47|293.19|290.39|0
1639453200000|2021-12-14 03:40:00|294.79|291.99|294.25|291.45|295.33|292.53|294.12|291.32|0
1639453500000|2021-12-14 03:45:00|294.12|291.32|293.71|290.91|294.39|291.59|293.58|290.78|0
1639453800000|2021-12-14 03:50:00|293.58|290.78|293.11|290.31|293.71|290.91|292.51|289.71|0
1639454100000|2021-12-14 03:55:00|292.91|290.11|292.58|289.78|293.04|290.24|292.24|289.44|0
1639454400000|2021-12-14 04:00:00|292.51|289.71|292.24|289.44|292.64|289.84|292.11|289.31|0
1639454700000|2021-12-14 04:05:00|292.11|289.31|292.17|289.37|292.37|289.57|292.1|289.3|0
1639455000000|2021-12-14 04:10:00|292.24|289.44|292.5|289.7|292.64|289.84|292.1|289.3|0
1639455300000|2021-12-14 04:15:00|292.63|289.83|292.37|289.57|292.63|289.83|292.17|289.37|0
1639455600000|2021-12-14 04:20:00|292.44|289.64|292.76|289.96|292.76|289.96|292.37|289.57|0
1639455900000|2021-12-14 04:25:00|292.63|289.83|292.76|289.96|292.9|290.1|292.5|289.7|0
1639456200000|2021-12-14 04:30:00|292.9|290.1|292.76|289.96|293.16|290.36|292.63|289.83|0
1639456500000|2021-12-14 04:35:00|292.63|289.83|292.76|289.96|292.89|290.09|292.62|289.82|0
1639456800000|2021-12-14 04:40:00|292.69|289.89|292.49|289.69|292.83|290.03|292.49|289.69|0
1639457100000|2021-12-14 04:45:00|292.56|289.76|292.75|289.95|292.89|290.09|292.35|289.55|0
1639457400000|2021-12-14 04:50:00|292.69|289.89|293.69|290.89|293.69|290.89|292.55|289.75|0
1639457700000|2021-12-14 04:55:00|293.68|290.88|293.02|290.22|293.68|290.88|293.02|290.22|0
1639458000000|2021-12-14 05:00:00|293.01|290.21|292.88|290.08|293.41|290.61|292.75|289.95|0
1639458300000|2021-12-14 05:05:00|292.75|289.95|293.28|290.48|293.28|290.48|292.75|289.95|0
1639458600000|2021-12-14 05:10:00|293.14|290.34|293.28|290.48|293.28|290.48|292.88|290.08|0
1639458900000|2021-12-14 05:15:00|293.21|290.41|293.41|290.61|293.68|290.88|293.14|290.34|0
1639459200000|2021-12-14 05:20:00|293.54|290.74|293.81|291.01|293.81|291.01|293.27|290.47|0
1639459500000|2021-12-14 05:25:00|293.67|290.87|293|290.2|293.67|290.87|292.87|290.07|0
1639459800000|2021-12-14 05:30:00|293.14|290.34|292.87|290.07|293.53|290.73|292.47|289.67|0
1639460100000|2021-12-14 05:35:00|292.8|290|292.46|289.66|292.8|290|292.2|289.4|0
1639460400000|2021-12-14 05:40:00|292.6|289.8|292.99|290.19|293|290.2|292.2|289.4|0
1639460700000|2021-12-14 05:45:00|292.86|290.06|293.13|290.33|293.26|290.46|292.86|290.06|0
1639461000000|2021-12-14 05:50:00|293.06|290.26|293.79|290.99|293.79|290.99|292.99|290.19|0
1639461300000|2021-12-14 05:55:00|293.73|290.93|293.39|290.59|293.93|291.13|292.99|290.19|0
1639461600000|2021-12-14 06:00:00|293.26|290.46|293.25|290.45|293.92|291.12|293.12|290.32|0
1639461900000|2021-12-14 06:05:00|293.12|290.32|293.52|290.72|293.65|290.85|293.12|290.32|0
1639462200000|2021-12-14 06:10:00|293.45|290.65|293.92|291.12|294.59|291.79|293.45|290.65|0
1639462500000|2021-12-14 06:15:00|293.99|291.19|294.05|291.25|294.39|291.59|293.65|290.85|0
1639462800000|2021-12-14 06:20:00|293.98|291.18|292.98|290.18|293.98|291.18|292.84|290.04|0
1639463100000|2021-12-14 06:25:00|293.05|290.25|292.57|289.77|293.05|290.25|292.44|289.64|0
1639463400000|2021-12-14 06:30:00|292.51|289.71|292.31|289.51|292.84|290.04|292.17|289.37|0
1639463700000|2021-12-14 06:35:00|292.44|289.64|292.51|289.71|292.57|289.77|292.3|289.5|0
1639464000000|2021-12-14 06:40:00|292.44|289.64|292.3|289.5|292.57|289.77|292.3|289.5|0
1639464300000|2021-12-14 06:45:00|292.24|289.44|291.44|288.64|292.24|289.44|291.1|288.3|0
1639464600000|2021-12-14 06:50:00|291.37|288.57|291.36|288.56|291.5|288.7|291.17|288.37|0
1639464900000|2021-12-14 06:55:00|291.5|288.7|292.03|289.23|292.03|289.23|291.5|288.7|0
1639465200000|2021-12-14 07:00:00|291.76|288.96|291.63|288.83|292.29|289.49|291.49|288.69|0
1639465500000|2021-12-14 07:05:00|291.49|288.69|292.69|289.89|292.69|289.89|291.36|288.56|0
1639465800000|2021-12-14 07:10:00|292.63|289.83|291.49|288.69|292.89|290.09|291.36|288.56|0
1639466100000|2021-12-14 07:15:00|291.36|288.56|289.49|286.69|291.49|288.69|289.36|286.56|0
1639466400000|2021-12-14 07:20:00|289.63|286.83|290.22|287.42|290.42|287.62|289.36|286.56|0
1639466700000|2021-12-14 07:25:00|290.15|287.35|290.42|287.62|290.55|287.75|290.15|287.35|0
1639467000000|2021-12-14 07:30:00|290.29|287.49|290.42|287.62|290.55|287.75|289.89|287.09|0
1639467300000|2021-12-14 07:35:00|290.28|287.48|290.94|288.14|290.95|288.15|290.28|287.48|0
1639467600000|2021-12-14 07:40:00|290.88|288.08|290.15|287.35|290.88|288.08|289.62|286.82|0
1639467900000|2021-12-14 07:45:00|290.08|287.28|290.41|287.61|290.81|288.01|289.88|287.08|0
1639468200000|2021-12-14 07:50:00|290.28|287.48|289.74|286.94|290.28|287.48|289.48|286.68|0
1639468500000|2021-12-14 07:55:00|289.61|286.81|291.16|288.36|291.43|288.63|289.61|286.81|0
1639468800000|2021-12-14 08:00:00|290.9|288.1|289.3|286.5|290.9|288.1|289.04|286.24|0
1639469100000|2021-12-14 08:05:00|288.97|286.57|288.05|285.65|288.97|286.57|287.91|285.51|0
1639469400000|2021-12-14 08:10:00|287.91|285.51|288.57|286.17|288.7|286.3|287.78|285.38|0
1639469700000|2021-12-14 08:15:00|288.84|286.44|289.63|287.23|289.76|287.36|288.64|286.24|0
1639470000000|2021-12-14 08:20:00|289.76|287.36|288.96|286.56|289.89|287.49|288.57|286.17|0
1639470300000|2021-12-14 08:25:00|288.83|286.43|289.56|287.16|289.82|287.42|288.7|286.3|0
1639470600000|2021-12-14 08:30:00|289.29|286.89|289.75|287.35|290.15|287.75|289.09|286.69|0
1639470900000|2021-12-14 08:35:00|289.62|287.22|289.22|286.82|290.35|287.95|289.22|286.82|0
1639471200000|2021-12-14 08:40:00|289.42|287.02|288.82|286.42|289.75|287.35|288.69|286.29|0
1639471500000|2021-12-14 08:45:00|288.95|286.55|289.81|287.41|289.88|287.48|288.82|286.42|0
1639471800000|2021-12-14 08:50:00|290.01|287.61|290.27|287.87|290.27|287.87|289.48|287.08|0
1639472100000|2021-12-14 08:55:00|290.41|288.01|291.07|288.67|291.07|288.67|290.01|287.61|0
1639472400000|2021-12-14 09:00:00|290.93|288.53|291.6|289.2|291.73|289.33|290.67|288.27|0
1639472700000|2021-12-14 09:05:00|291.53|289.13|289.47|287.07|291.6|289.2|289.47|287.07|0
1639473000000|2021-12-14 09:10:00|289.34|286.94|291|288.6|291.53|289.13|289.21|286.81|0
1639473300000|2021-12-14 09:15:00|290.93|288.53|290.92|288.52|291.06|288.66|290.39|287.99|0
1639473600000|2021-12-14 09:20:00|290.79|288.39|291.72|289.32|291.72|289.32|290.26|287.86|0
1639473900000|2021-12-14 09:25:00|291.59|289.19|291.98|289.58|291.98|289.58|290.66|288.26|0
1639474200000|2021-12-14 09:30:00|292.12|289.72|291.72|289.32|292.65|290.25|291.19|288.79|0
1639474500000|2021-12-14 09:35:00|291.85|289.45|295.79|293.39|295.79|293.39|291.72|289.32|0
1639474800000|2021-12-14 09:40:00|295.72|293.32|295.2|292.8|296.26|293.86|293.86|291.46|0
1639475100000|2021-12-14 09:45:00|295.4|293|295.67|293.27|295.87|293.47|294.39|291.99|0
1639475400000|2021-12-14 09:50:00|295.6|293.2|304.57|302.17|304.71|302.31|295.47|293.07|0
1639475700000|2021-12-14 09:55:00|304.71|302.31|308.83|306.43|308.97|306.57|303.34|300.94|0
1639476000000|2021-12-14 10:00:00|308.56|306.16|309.1|306.7|310.2|307.8|307.74|305.34|0
1639476300000|2021-12-14 10:05:00|308.83|306.43|306.78|304.38|309.51|307.11|306.78|304.38|0
1639476600000|2021-12-14 10:10:00|306.91|304.51|307.32|304.92|308.41|306.01|306.78|304.38|0
1639476900000|2021-12-14 10:15:00|307.46|305.06|308.55|306.15|308.69|306.29|307.05|304.65|0
1639477200000|2021-12-14 10:20:00|308|305.6|307.59|305.19|308.55|306.15|307.45|305.05|0
1639477500000|2021-12-14 10:25:00|307.45|305.05|307.04|304.64|308|305.6|306.77|304.37|0
1639477800000|2021-12-14 10:30:00|306.97|304.57|305.54|303.14|307.04|304.64|305.27|302.87|0
1639478100000|2021-12-14 10:35:00|306.08|303.68|306.22|303.82|306.35|303.95|305.2|302.8|0
1639478400000|2021-12-14 10:40:00|306.35|303.95|306.62|304.22|306.76|304.36|305.54|303.14|0
1639478700000|2021-12-14 10:45:00|306.49|304.09|307.71|305.31|308.06|305.66|306.08|303.68|0
1639479000000|2021-12-14 10:50:00|307.58|305.18|307.98|305.58|308.67|306.27|307.58|305.18|0
1639479300000|2021-12-14 10:55:00|308.12|305.72|307.03|304.63|308.12|305.72|306.62|304.22|0
1639479600000|2021-12-14 11:00:00|306.89|304.49|305.93|303.53|306.89|304.49|305.66|303.26|0
1639479900000|2021-12-14 11:05:00|305.53|303.13|304.71|302.31|305.8|303.4|304.71|302.31|0
1639480200000|2021-12-14 11:10:00|304.03|301.63|304.71|302.31|304.98|302.58|303.62|301.22|0
1639480500000|2021-12-14 11:15:00|304.44|302.04|304.63|302.23|304.98|302.58|304.08|301.68|0
1639480800000|2021-12-14 11:20:00|304.83|302.43|304.28|301.88|305.1|302.7|304.01|301.61|0
1639481100000|2021-12-14 11:25:00|304.35|301.95|305.1|302.7|305.78|303.38|304.15|301.75|0
1639481400000|2021-12-14 11:30:00|305.17|302.77|306.18|303.78|306.18|303.78|304.01|301.61|0
1639481700000|2021-12-14 11:35:00|306.05|303.65|305.36|302.96|306.05|303.65|305.23|302.83|0
1639482000000|2021-12-14 11:40:00|305.5|303.1|305.43|303.03|306.45|304.05|305.23|302.83|0
1639482300000|2021-12-14 11:45:00|305.63|303.23|305.36|302.96|305.97|303.57|303.32|300.92|0
1639482600000|2021-12-14 11:50:00|305.49|303.09|305.7|303.3|306.52|304.12|304.27|301.87|0
1639482900000|2021-12-14 11:55:00|305.84|303.44|305.35|302.95|305.84|303.44|304.4|302|0
1639483200000|2021-12-14 12:00:00|305.22|302.82|303.99|301.59|305.56|303.16|303.72|301.32|0
1639483500000|2021-12-14 12:05:00|303.86|301.46|303.58|301.18|304.26|301.86|303.04|300.64|0
1639483800000|2021-12-14 12:10:00|303.31|300.91|302.77|300.37|303.58|301.18|302.5|300.1|0
1639484100000|2021-12-14 12:15:00|302.9|300.5|302.5|300.1|302.9|300.5|302.23|299.83|0
1639484400000|2021-12-14 12:20:00|302.36|299.96|301.68|299.28|302.63|300.23|301.68|299.28|0
1639484700000|2021-12-14 12:25:00|301.41|299.01|301.81|299.41|302.63|300.23|301.28|298.88|0
1639485000000|2021-12-14 12:30:00|301.68|299.28|302.22|299.82|303.03|300.63|301.68|299.28|0
1639485300000|2021-12-14 12:35:00|302.35|299.95|303.84|301.44|303.84|301.44|302.22|299.82|0
1639485600000|2021-12-14 12:40:00|303.78|301.38|304.11|301.71|305.33|302.93|303.5|301.1|0
1639485900000|2021-12-14 12:45:00|304.25|301.85|303.7|301.3|304.38|301.98|303.57|301.17|0
1639486200000|2021-12-14 12:50:00|303.84|301.44|304.04|301.64|304.24|301.84|303.56|301.16|0
1639486500000|2021-12-14 12:55:00|304.24|301.84|304.24|301.84|304.65|302.25|303.83|301.43|0
1639486800000|2021-12-14 13:00:00|304.1|301.7|304.24|301.84|304.51|302.11|303.56|301.16|0
1639487100000|2021-12-14 13:05:00|304.37|301.97|303.01|300.61|304.78|302.38|302.2|299.8|0
1639487400000|2021-12-14 13:10:00|302.88|300.48|303.49|301.09|303.55|301.15|302.47|300.07|0
1639487700000|2021-12-14 13:15:00|303.42|301.02|303.55|301.15|303.82|301.42|303.14|300.74|0
1639488000000|2021-12-14 13:20:00|303.42|301.02|304.91|302.51|306|303.6|303.42|301.02|0
1639488300000|2021-12-14 13:25:00|304.77|302.37|304.84|302.44|305.93|303.53|304.77|302.37|0
1639488600000|2021-12-14 13:30:00|304.7|302.3|312.38|309.98|312.38|309.98|304.7|302.3|0
1639488900000|2021-12-14 13:35:00|312.72|310.32|311.96|309.56|312.86|310.46|310.24|307.84|0
1639489200000|2021-12-14 13:40:00|312.03|309.63|314.38|311.98|315.07|312.67|309.22|306.82|0
1639489500000|2021-12-14 13:45:00|314.52|312.12|316.05|313.65|316.46|314.06|314.52|312.12|0
1639489800000|2021-12-14 13:50:00|316.32|313.92|315.28|312.88|316.6|314.2|314.66|312.26|0
1639490100000|2021-12-14 13:55:00|315.21|312.81|315.14|312.74|315.63|313.23|313.68|311.28|0
1639490400000|2021-12-14 14:00:00|315.35|312.95|314.23|311.83|316.04|313.64|313.82|311.42|0
1639490700000|2021-12-14 14:05:00|314.37|311.97|317.15|314.75|317.15|314.75|314.09|311.69|0
1639491000000|2021-12-14 14:10:00|317.01|314.61|315.76|313.36|318.83|316.43|315.48|313.08|0
1639491300000|2021-12-14 14:15:00|315.62|313.22|316.45|314.05|317.15|314.75|315.34|312.94|0
1639491600000|2021-12-14 14:20:00|316.87|314.47|318.4|316|318.54|316.14|315.89|313.49|0
1639491900000|2021-12-14 14:25:00|318.54|316.14|318.4|316|319.1|316.7|317.28|314.88|0
1639492200000|2021-12-14 14:30:00|318.68|316.28|314.2|311.8|319.38|316.98|314.2|311.8|0
1639492500000|2021-12-14 14:35:00|313.65|311.25|312.68|310.28|314.76|312.36|311.31|308.91|0
1639492800000|2021-12-14 14:40:00|312.27|309.87|306.92|304.52|312.41|310.01|306.92|304.52|0
1639493100000|2021-12-14 14:45:00|306.79|304.39|309.11|306.71|311.3|308.9|304.48|302.08|0
1639493400000|2021-12-14 14:50:00|308.83|306.43|310.2|307.8|311.57|309.17|308.15|305.75|0
1639493700000|2021-12-14 14:55:00|309.93|307.53|310.61|308.21|311.98|309.58|306.92|304.52|0
1639494000000|2021-12-14 15:00:00|311.02|308.62|314.61|312.21|314.61|312.21|309.92|307.52|0
1639494300000|2021-12-14 15:05:00|314.47|312.07|313.77|311.37|315.16|312.76|311.29|308.89|0
1639494600000|2021-12-14 15:10:00|314.05|311.65|317.1|314.7|318.49|316.09|313.77|311.37|0
1639494900000|2021-12-14 15:15:00|317.38|314.98|317.38|314.98|318.49|316.09|316.4|314|0
1639495200000|2021-12-14 15:20:00|317.17|314.77|313.08|310.68|318.77|316.37|312.94|310.54|0
1639495500000|2021-12-14 15:25:00|312.94|310.54|312.52|310.12|312.94|310.54|310.32|307.92|0
1639495800000|2021-12-14 15:30:00|312.8|310.4|315.15|312.75|315.56|313.16|312.11|309.71|0
1639496100000|2021-12-14 15:35:00|315.28|312.88|317.37|314.97|317.79|315.39|314.45|312.05|0
1639496400000|2021-12-14 15:40:00|317.51|315.11|319.74|317.34|321|318.6|316.67|314.27|0
1639496700000|2021-12-14 15:45:00|319.6|317.2|325.08|322.68|325.37|322.97|318.76|316.36|0
1639497000000|2021-12-14 15:50:00|324.24|321.84|327.62|325.22|327.94|325.54|322.22|319.82|0
1639497300000|2021-12-14 15:55:00|327.76|325.36|327.1|324.7|330.1|327.7|327.1|324.7|0
1639497600000|2021-12-14 16:00:00|327.75|325.35|327.53|325.13|330.38|327.98|327.1|324.7|0
1639497900000|2021-12-14 16:05:00|327.24|324.84|327.24|324.84|327.81|325.41|325.4|323|0
1639498200000|2021-12-14 16:10:00|326.67|324.27|329.38|326.98|329.52|327.12|325.82|323.42|0
1639498500000|2021-12-14 16:15:00|328.95|326.55|327.31|324.91|329.8|327.4|325.96|323.56|0
1639498800000|2021-12-14 16:20:00|327.95|325.55|327.52|325.12|329.51|327.11|325.68|323.28|0
1639499100000|2021-12-14 16:25:00|327.66|325.26|325.11|322.71|327.95|325.55|324.68|322.28|0
1639499400000|2021-12-14 16:30:00|325.25|322.85|325.8|323.4|326.51|324.11|321.82|319.42|0
1639499700000|2021-12-14 16:35:00|325.65|323.25|326.08|323.68|326.8|324.4|324.8|322.4|0
1639500000000|2021-12-14 16:40:00|326.51|324.11|326.22|323.82|326.94|324.54|324.08|321.68|0
1639500300000|2021-12-14 16:45:00|326.65|324.25|326.08|323.68|326.79|324.39|324.51|322.11|0
1639500600000|2021-12-14 16:50:00|326.29|323.89|327.07|324.67|327.36|324.96|324.65|322.25|0
1639500900000|2021-12-14 16:55:00|326.93|324.53|329.93|327.53|331.51|329.11|326.07|323.67|0
1639501200000|2021-12-14 17:00:00|329.79|327.39|332.09|329.69|332.09|329.69|329.29|326.89|0
1639501500000|2021-12-14 17:05:00|331.65|329.25|329.21|326.81|333.09|330.69|328.93|326.53|0
1639501800000|2021-12-14 17:10:00|329.64|327.24|331.07|328.67|331.51|329.11|328.64|326.24|0
1639502100000|2021-12-14 17:15:00|331.36|328.96|334.35|331.95|335.65|333.25|330.93|328.53|0
1639502400000|2021-12-14 17:20:00|334.21|331.81|333.63|331.23|334.64|332.24|332.34|329.94|0
1639502700000|2021-12-14 17:25:00|333.78|331.38|331.34|328.94|334.49|332.09|331.2|328.8|0
1639503000000|2021-12-14 17:30:00|331.91|329.51|331.91|329.51|333.77|331.37|330.91|328.51|0
1639503300000|2021-12-14 17:35:00|331.77|329.37|331.49|329.09|333.48|331.08|330.63|328.23|0
1639503600000|2021-12-14 17:40:00|331.21|328.81|333.22|330.82|333.22|330.82|330.92|328.52|0
1639503900000|2021-12-14 17:45:00|333.37|330.97|333.22|330.82|334.09|331.69|331.78|329.38|0
1639504200000|2021-12-14 17:50:00|333.51|331.11|331.92|329.52|333.65|331.25|331.92|329.52|0
1639504500000|2021-12-14 17:55:00|332.21|329.81|331.92|329.52|333.36|330.96|331.63|329.23|0
1639504800000|2021-12-14 18:00:00|332.06|329.66|329.62|327.22|332.93|330.53|329.04|326.64|0
1639505100000|2021-12-14 18:05:00|329.9|327.5|328.33|325.93|329.98|327.58|327.76|325.36|0
1639505400000|2021-12-14 18:10:00|328.47|326.07|329.04|326.64|330.04|327.64|327.61|325.21|0
1639505700000|2021-12-14 18:15:00|328.9|326.5|329.18|326.78|330.18|327.78|328.61|326.21|0
1639506000000|2021-12-14 18:20:00|329.04|326.64|329.32|326.92|330.33|327.93|328.75|326.35|0
1639506300000|2021-12-14 18:25:00|329.46|327.06|327.74|325.34|330.18|327.78|327.17|324.77|0
1639506600000|2021-12-14 18:30:00|327.89|325.49|328.67|326.27|328.82|326.42|325.18|322.78|0
1639506900000|2021-12-14 18:35:00|328.53|326.13|328.67|326.27|329.25|326.85|327.24|324.84|0
1639507200000|2021-12-14 18:40:00|328.82|326.42|330.54|328.14|330.54|328.14|328.67|326.27|0
1639507500000|2021-12-14 18:45:00|330.39|327.99|330.68|328.28|330.82|328.42|329.53|327.13|0
1639507800000|2021-12-14 18:50:00|330.53|328.13|330.96|328.56|331.69|329.29|329.38|326.98|0
1639508100000|2021-12-14 18:55:00|331.11|328.71|331.11|328.71|332.41|330.01|330.82|328.42|0
1639508400000|2021-12-14 19:00:00|331.39|328.99|328.23|325.83|331.97|329.57|327.37|324.97|0
1639508700000|2021-12-14 19:05:00|328.37|325.97|324.09|321.69|328.8|326.4|324.09|321.69|0
1639509000000|2021-12-14 19:10:00|324.38|321.98|324.37|321.97|324.8|322.4|322.67|320.27|0
1639509300000|2021-12-14 19:15:00|324.52|322.12|323.52|321.12|324.52|322.12|322.95|320.55|0
1639509600000|2021-12-14 19:20:00|323.66|321.26|322.38|319.98|325.37|322.97|322.38|319.98|0
1639509900000|2021-12-14 19:25:00|322.53|320.13|323.66|321.26|324.37|321.97|321.82|319.42|0
1639510200000|2021-12-14 19:30:00|324.08|321.68|322.1|319.7|324.79|322.39|321.53|319.13|0
1639510500000|2021-12-14 19:35:00|322.24|319.84|322.66|320.26|323.94|321.54|321.67|319.27|0
1639510800000|2021-12-14 19:40:00|322.38|319.98|321.1|318.7|323.09|320.69|320.82|318.42|0
1639511100000|2021-12-14 19:45:00|321.24|318.84|321.95|319.55|322.23|319.83|319.83|317.43|0
1639511400000|2021-12-14 19:50:00|322.09|319.69|321.95|319.55|323.22|320.82|321.52|319.12|0
1639511700000|2021-12-14 19:55:00|322.02|319.62|320.81|318.41|322.94|320.54|320.67|318.27|0
1639512000000|2021-12-14 20:00:00|320.96|318.56|317.16|314.76|321.1|318.7|317.02|314.62|0
1639512300000|2021-12-14 20:05:00|317.3|314.9|314.32|311.92|317.86|315.46|314.04|311.64|0
1639512600000|2021-12-14 20:10:00|314.04|311.64|315.16|312.76|316.28|313.88|312.92|310.52|0
1639512900000|2021-12-14 20:15:00|314.74|312.34|313.08|310.68|317.54|315.14|312.59|310.19|0
1639513200000|2021-12-14 20:20:00|313.5|311.1|313.63|311.23|314.9|312.5|312.8|310.4|0
1639513500000|2021-12-14 20:25:00|313.36|310.96|311.13|308.73|314.19|311.79|310.85|308.45|0
1639513800000|2021-12-14 20:30:00|311.4|309|310.15|307.75|312.24|309.84|309.46|307.06|0
1639514100000|2021-12-14 20:35:00|310.01|307.61|311.4|309|311.82|309.42|308.35|305.95|0
1639514400000|2021-12-14 20:40:00|311.26|308.86|316.6|314.2|316.6|314.2|311.26|308.86|0
1639514700000|2021-12-14 20:45:00|316.46|314.06|318.14|315.74|318.42|316.02|314.78|312.38|0
1639515000000|2021-12-14 20:50:00|317.79|315.39|320.11|317.71|320.39|317.99|316.04|313.64|0
1639515300000|2021-12-14 20:55:00|319.97|317.57|316.21|313.81|322.55|320.15|316.21|313.81|0
1639515600000|2021-12-14 21:00:00|315.8|313.4|317.19|314.79|318.31|315.91|315.8|313.4|0
1639515900000|2021-12-14 21:05:00|317.47|315.07|316.35|313.95|317.47|315.07|316.21|313.81|0
1639516200000|2021-12-14 21:10:00|316.56|314.16|318.44|316.04|318.72|316.32|316.21|313.81|0
1639516500000|2021-12-14 21:15:00|318.64|315.84|318.08|315.28|318.78|315.98|318.08|315.28|0
1639516800000|2021-12-14 21:20:00|317.94|315.14|317.38|314.58|318.36|315.56|317.38|314.58|0
1639517100000|2021-12-14 21:25:00|317.24|314.44|317.66|314.86|317.66|314.86|317.24|314.44|0
1639517400000|2021-12-14 21:30:00|317.38|314.58|317.24|314.44|317.38|314.58|316.54|313.74|0
1639517700000|2021-12-14 21:35:00|317.23|314.43|316.75|313.95|317.23|314.43|316.67|313.87|0
1639518000000|2021-12-14 21:40:00|316.67|313.87|316.39|313.59|316.67|313.87|316.25|313.45|0
1639518300000|2021-12-14 21:45:00|316.25|313.45|316.11|313.31|317.02|314.22|316.11|313.31|0
1639518600000|2021-12-14 21:50:00|315.97|313.17|315.97|313.17|315.97|313.17|315.83|313.03|0
1639518900000|2021-12-14 21:55:00|315.83|313.03|316.04|313.24|316.18|313.38|315.83|313.03|0
1639519200000|2021-12-14 22:00:00|316.22|313.42|316.28|313.48|316.5|313.7|316.11|313.31|0
1639519500000|2021-12-14 22:05:00|316.26|313.46|316.6|313.8|316.66|313.86|316.26|313.46|0
1639519800000|2021-12-14 22:10:00|316.58|313.78|316.39|313.59|316.58|313.78|316.39|313.59|0
1639520100000|2021-12-14 22:15:00|316.33|313.53|316.41|313.61|316.51|313.71|316.29|313.49|0
1639520400000|2021-12-14 22:20:00|316.47|313.67|316.47|313.67|316.47|313.67|316.39|313.59|0
1639520700000|2021-12-14 22:25:00|316.45|313.65|316.53|313.73|316.59|313.79|316.45|313.65|0
1639521000000|2021-12-14 22:30:00|316.49|313.69|316.47|313.67|316.55|313.75|316.47|313.67|0
1639521300000|2021-12-14 22:35:00|316.44|313.64|316.65|313.85|316.73|313.93|316.32|313.52|0
1639521600000|2021-12-14 22:40:00|316.63|313.83|316.71|313.91|316.72|313.92|316.62|313.82|0
1639521900000|2021-12-14 22:45:00|316.68|313.88|316.62|313.82|316.68|313.88|316.54|313.74|0
1639522200000|2021-12-14 22:50:00|316.48|313.68|316.48|313.68|316.52|313.72|316.44|313.64|0
1639522500000|2021-12-14 22:55:00|316.46|313.66|316.39|313.59|316.46|313.66|316.19|313.39|0
1639522800000|2021-12-14 23:00:00|316.29|313.49|315.8|313|316.57|313.77|315.66|312.86|0
1639523100000|2021-12-14 23:05:00|315.66|312.86|315.8|313|316.08|313.28|315.66|312.86|0
1639523400000|2021-12-14 23:10:00|315.73|312.93|314.68|311.88|315.8|313|314.55|311.75|0
1639523700000|2021-12-14 23:15:00|314.54|311.74|315.79|312.99|315.79|312.99|314.54|311.74|0
1639524000000|2021-12-14 23:20:00|315.65|312.85|317.33|314.53|317.33|314.53|315.1|312.3|0
1639524300000|2021-12-14 23:25:00|317.26|314.46|318.3|315.5|318.3|315.5|316.91|314.11|0
1639524600000|2021-12-14 23:30:00|318.16|315.36|317.46|314.66|318.86|316.06|317.46|314.66|0
1639524900000|2021-12-14 23:35:00|317.74|314.94|318.16|315.36|318.44|315.64|317.32|314.52|0
1639525200000|2021-12-14 23:40:00|318.02|315.22|317.18|314.38|318.44|315.64|317.11|314.31|0
1639525500000|2021-12-14 23:45:00|317.32|314.52|317.03|314.23|317.46|314.66|317.03|314.23|0
1639525800000|2021-12-14 23:50:00|317.11|314.31|316.55|313.75|317.31|314.51|316.34|313.54|0
1639526100000|2021-12-14 23:55:00|316.61|313.81|317.17|314.37|317.17|314.37|316.33|313.53|0
1639526400000|2021-12-15 00:00:00|316.89|314.09|315.77|312.97|317.45|314.65|315.77|312.97|0
1639526700000|2021-12-15 00:05:00|315.63|312.83|314.66|311.86|315.91|313.11|314.38|311.58|0
1639527000000|2021-12-15 00:10:00|314.8|312|314.93|312.13|315.07|312.27|314.31|311.51|0
1639527300000|2021-12-15 00:15:00|315.07|312.27|314.52|311.72|315.07|312.27|314.24|311.44|0
1639527600000|2021-12-15 00:20:00|314.59|311.79|314.24|311.44|315.49|312.69|314.24|311.44|0
1639527900000|2021-12-15 00:25:00|314.37|311.57|313.96|311.16|314.37|311.57|313.82|311.02|0
1639528200000|2021-12-15 00:30:00|313.82|311.02|313.54|310.74|314.23|311.43|313.54|310.74|0
1639528500000|2021-12-15 00:35:00|313.4|310.6|313.4|310.6|314.09|311.29|313.26|310.46|0
1639528800000|2021-12-15 00:40:00|313.54|310.74|314.5|311.7|314.64|311.84|313.4|310.6|0
1639529100000|2021-12-15 00:45:00|314.44|311.64|314.5|311.7|314.64|311.84|314.09|311.29|0
1639529400000|2021-12-15 00:50:00|314.64|311.84|314.36|311.56|314.78|311.98|313.95|311.15|0
1639529700000|2021-12-15 00:55:00|314.29|311.49|314.22|311.42|314.5|311.7|313.81|311.01|0
1639530000000|2021-12-15 01:00:00|314.36|311.56|314.77|311.97|315.33|312.53|314.08|311.28|0
1639530300000|2021-12-15 01:05:00|314.91|312.11|315.4|312.6|315.47|312.67|314.91|312.11|0
1639530600000|2021-12-15 01:10:00|315.33|312.53|316.09|313.29|316.16|313.36|315.19|312.39|0
1639530900000|2021-12-15 01:15:00|316.16|313.36|317.27|314.47|318.25|315.45|316.16|313.36|0
1639531200000|2021-12-15 01:20:00|317.13|314.33|316.57|313.77|317.27|314.47|315.95|313.15|0
1639531500000|2021-12-15 01:25:00|316.65|313.85|319.02|316.22|319.09|316.29|316.43|313.63|0
1639531800000|2021-12-15 01:30:00|319.23|316.43|318.95|316.15|319.65|316.85|318.11|315.31|0
1639532100000|2021-12-15 01:35:00|318.81|316.01|317.54|314.74|319.37|316.57|317.54|314.74|0
1639532400000|2021-12-15 01:40:00|317.4|314.6|317.2|314.4|317.54|314.74|316.7|313.9|0
1639532700000|2021-12-15 01:45:00|317.26|314.46|317.12|314.32|317.54|314.74|316.56|313.76|0
1639533000000|2021-12-15 01:50:00|316.98|314.18|316.84|314.04|317.4|314.6|316|313.2|0
1639533300000|2021-12-15 01:55:00|316.7|313.9|315.58|312.78|316.7|313.9|315.17|312.37|0
1639533600000|2021-12-15 02:00:00|315.72|312.92|315.58|312.78|316|313.2|314.75|311.95|0
1639533900000|2021-12-15 02:05:00|315.65|312.85|316|313.2|316.14|313.34|315.3|312.5|0
1639534200000|2021-12-15 02:10:00|316.14|313.34|315.85|313.05|316.49|313.69|315.72|312.92|0
1639534500000|2021-12-15 02:15:00|315.72|312.92|317.32|314.52|317.53|314.73|315.44|312.64|0
1639534800000|2021-12-15 02:20:00|317.39|314.59|316.69|313.89|317.67|314.87|316.69|313.89|0
1639535100000|2021-12-15 02:25:00|316.83|314.03|317.52|314.72|318.01|315.21|316.69|313.89|0
1639535400000|2021-12-15 02:30:00|317.31|314.51|315.71|312.91|317.66|314.86|315.57|312.77|0
1639535700000|2021-12-15 02:35:00|315.64|312.84|314.87|312.07|315.84|313.04|314.73|311.93|0
1639536000000|2021-12-15 02:40:00|315.29|312.49|315.42|312.62|315.7|312.9|314.73|311.93|0
1639536300000|2021-12-15 02:45:00|315.36|312.56|315|312.2|315.7|312.9|314.87|312.07|0
1639536600000|2021-12-15 02:50:00|315.14|312.34|314.72|311.92|315.14|312.34|314.31|311.51|0
1639536900000|2021-12-15 02:55:00|314.58|311.78|314.58|311.78|315.14|312.34|314.31|311.51|0
1639537200000|2021-12-15 03:00:00|314.44|311.64|314.3|311.5|314.58|311.78|313.89|311.09|0
1639537500000|2021-12-15 03:05:00|314.37|311.57|314.16|311.36|314.44|311.64|314.16|311.36|0
1639537800000|2021-12-15 03:10:00|314.3|311.5|313.68|310.88|314.44|311.64|313.33|310.53|0
1639538100000|2021-12-15 03:15:00|313.6|310.8|314.23|311.43|314.65|311.85|313.6|310.8|0
1639538400000|2021-12-15 03:20:00|314.02|311.22|313.88|311.08|314.16|311.36|313.74|310.94|0
1639538700000|2021-12-15 03:25:00|313.95|311.15|314.43|311.63|314.5|311.7|313.95|311.15|0
1639539000000|2021-12-15 03:30:00|314.36|311.56|314.43|311.63|314.43|311.63|314.01|311.21|0
1639539300000|2021-12-15 03:35:00|314.36|311.56|313.94|311.14|314.43|311.63|313.8|311|0
1639539600000|2021-12-15 03:40:00|314.01|311.21|313.73|310.93|314.01|311.21|313.73|310.93|0
1639539900000|2021-12-15 03:45:00|313.59|310.79|313.17|310.37|313.73|310.93|313.03|310.23|0
1639540200000|2021-12-15 03:50:00|313.31|310.51|313.03|310.23|313.31|310.51|312.89|310.09|0
1639540500000|2021-12-15 03:55:00|312.89|310.09|313.17|310.37|313.31|310.51|312.89|310.09|0
1639540800000|2021-12-15 04:00:00|313.03|310.23|313.17|310.37|313.17|310.37|312.89|310.09|0
1639541100000|2021-12-15 04:05:00|313.3|310.5|313.03|310.23|313.3|310.5|313.03|310.23|0
1639541400000|2021-12-15 04:10:00|313.16|310.36|313.16|310.36|313.3|310.5|313.1|310.3|0
1639541700000|2021-12-15 04:15:00|313.37|310.57|312.88|310.08|313.37|310.57|312.75|309.95|0
1639542000000|2021-12-15 04:20:00|313.02|310.22|313.3|310.5|313.44|310.64|312.88|310.08|0
1639542300000|2021-12-15 04:25:00|313.37|310.57|313.85|311.05|313.99|311.19|313.3|310.5|0
1639542600000|2021-12-15 04:30:00|313.71|310.91|313.15|310.35|313.85|311.05|313.15|310.35|0
1639542900000|2021-12-15 04:35:00|313.01|310.21|313.01|310.21|313.29|310.49|312.87|310.07|0
1639543200000|2021-12-15 04:40:00|312.87|310.07|313.01|310.21|313.01|310.21|312.73|309.93|0
1639543500000|2021-12-15 04:45:00|313.15|310.35|312.87|310.07|313.15|310.35|312.87|310.07|0
1639543800000|2021-12-15 04:50:00|313.01|310.21|313.28|310.48|313.28|310.48|312.87|310.07|0
1639544100000|2021-12-15 04:55:00|313.14|310.34|313.28|310.48|313.42|310.62|313|310.2|0
1639544400000|2021-12-15 05:00:00|313.21|310.41|313|310.2|313.56|310.76|313|310.2|0
1639544700000|2021-12-15 05:05:00|313.14|310.34|314.11|311.31|314.11|311.31|313.07|310.27|0
1639545000000|2021-12-15 05:10:00|314.25|311.45|314.52|311.72|314.94|312.14|314.25|311.45|0
1639545300000|2021-12-15 05:15:00|314.38|311.58|314.52|311.72|314.52|311.72|313.96|311.16|0
1639545600000|2021-12-15 05:20:00|314.59|311.79|314.45|311.65|315.07|312.27|314.38|311.58|0
1639545900000|2021-12-15 05:25:00|314.52|311.72|313.68|310.88|314.52|311.72|313.68|310.88|0
1639546200000|2021-12-15 05:30:00|313.82|311.02|312.71|309.91|313.96|311.16|312.71|309.91|0
1639546500000|2021-12-15 05:35:00|312.99|310.19|312.98|310.18|313.2|310.4|312.85|310.05|0
1639546800000|2021-12-15 05:40:00|312.92|310.12|312.98|310.18|312.98|310.18|312.71|309.91|0
1639547100000|2021-12-15 05:45:00|312.92|310.12|312.7|309.9|312.98|310.18|312.7|309.9|0
1639547400000|2021-12-15 05:50:00|312.84|310.04|312.7|309.9|312.84|310.04|312.7|309.9|0
1639547700000|2021-12-15 05:55:00|312.84|310.04|313.11|310.31|313.25|310.45|312.15|309.35|0
1639548000000|2021-12-15 06:00:00|312.42|309.62|311.73|308.93|313.11|310.31|311.45|308.65|0
1639548300000|2021-12-15 06:05:00|311.8|309|312.14|309.34|312.28|309.48|311.45|308.65|0
1639548600000|2021-12-15 06:10:00|312.07|309.27|312.28|309.48|312.83|310.03|311.8|309|0
1639548900000|2021-12-15 06:15:00|312.14|309.34|312.69|309.89|312.76|309.96|311.8|309|0
1639549200000|2021-12-15 06:20:00|312.55|309.75|313.38|310.58|313.52|310.72|312.41|309.61|0
1639549500000|2021-12-15 06:25:00|313.45|310.65|313.52|310.72|313.66|310.86|313.24|310.44|0
1639549800000|2021-12-15 06:30:00|313.38|310.58|315.88|313.08|315.88|313.08|313.24|310.44|0
1639550100000|2021-12-15 06:35:00|316.02|313.22|315.53|312.73|316.37|313.57|315.53|312.73|0
1639550400000|2021-12-15 06:40:00|315.46|312.66|316.01|313.21|316.29|313.49|315.11|312.31|0
1639550700000|2021-12-15 06:45:00|316.15|313.35|315.45|312.65|316.15|313.35|315.45|312.65|0
1639551000000|2021-12-15 06:50:00|315.52|312.72|316.98|314.18|316.98|314.18|315.45|312.65|0
1639551300000|2021-12-15 06:55:00|316.84|314.04|316.98|314.18|317.68|314.88|316.78|313.98|0
1639551600000|2021-12-15 07:00:00|317.26|314.46|318.87|316.07|319.36|316.56|316.28|313.48|0
1639551900000|2021-12-15 07:05:00|318.94|316.14|318.23|315.43|318.94|316.14|317.82|315.02|0
1639552200000|2021-12-15 07:10:00|318.37|315.57|318.09|315.29|319.29|316.49|317.95|315.15|0
1639552500000|2021-12-15 07:15:00|318.03|315.23|317.81|315.01|318.51|315.71|317.46|314.66|0
1639552800000|2021-12-15 07:20:00|317.53|314.73|317.11|314.31|318.09|315.29|316.97|314.17|0
1639553100000|2021-12-15 07:25:00|317.25|314.45|317.53|314.73|318.09|315.29|317.11|314.31|0
1639553400000|2021-12-15 07:30:00|317.67|314.87|317.24|314.44|317.95|315.15|317.24|314.44|0
1639553700000|2021-12-15 07:35:00|316.55|313.75|315.15|312.35|317.1|314.3|314.87|312.07|0
1639554000000|2021-12-15 07:40:00|314.95|312.15|315.74|312.94|316.5|313.7|314.59|311.79|0
1639554300000|2021-12-15 07:45:00|315.53|312.73|315.32|312.52|316.01|313.21|314.97|312.17|0
1639554600000|2021-12-15 07:50:00|315.39|312.59|315.38|312.58|316.08|313.28|315.11|312.31|0
1639554900000|2021-12-15 07:55:00|314.73|311.93|315.98|313.18|316.12|313.32|314.73|311.93|0
1639555200000|2021-12-15 08:00:00|316.12|313.32|314.04|311.24|316.12|313.32|313|310.2|0
1639555500000|2021-12-15 08:05:00|313.42|311.02|312.87|310.47|314.11|311.71|312.31|309.91|0
1639555800000|2021-12-15 08:10:00|312.73|310.33|313.83|311.43|314.25|311.85|312.59|310.19|0
1639556100000|2021-12-15 08:15:00|313.55|311.15|312.17|309.77|314.25|311.85|312.17|309.77|0
1639556400000|2021-12-15 08:20:00|312.1|309.7|312.93|310.53|313.28|310.88|312.03|309.63|0
1639556700000|2021-12-15 08:25:00|312.86|310.46|314.66|312.26|314.66|312.26|312.72|310.32|0
1639557000000|2021-12-15 08:30:00|314.8|312.4|315.21|312.81|315.35|312.95|314.1|311.7|0
1639557300000|2021-12-15 08:35:00|315.07|312.67|315.62|313.22|316.18|313.78|314.65|312.25|0
1639557600000|2021-12-15 08:40:00|315.76|313.36|315.07|312.67|316.39|313.99|314.93|312.53|0
1639557900000|2021-12-15 08:45:00|314.93|312.53|315.48|313.08|315.48|313.08|314.37|311.97|0
1639558200000|2021-12-15 08:50:00|315.34|312.94|313.19|310.79|315.55|313.15|313.12|310.72|0
1639558500000|2021-12-15 08:55:00|313.26|310.86|314.92|312.52|315.06|312.66|313.12|310.72|0
1639558800000|2021-12-15 09:00:00|314.99|312.59|314.78|312.38|314.99|312.59|313.95|311.55|0
1639559100000|2021-12-15 09:05:00|314.64|312.24|315.33|312.93|315.61|313.21|314.43|312.03|0
1639559400000|2021-12-15 09:10:00|315.19|312.79|317.28|314.88|317.28|314.88|314.92|312.52|0
1639559700000|2021-12-15 09:15:00|317.42|315.02|318.61|316.21|318.68|316.28|316.93|314.53|0
1639560000000|2021-12-15 09:20:00|318.67|316.27|319.37|316.97|319.37|316.97|318.53|316.13|0
1639560300000|2021-12-15 09:25:00|318.95|316.55|319.93|317.53|321.06|318.66|318.95|316.55|0
1639560600000|2021-12-15 09:30:00|320.28|317.88|317.97|315.57|320.28|317.88|317.69|315.29|0
1639560900000|2021-12-15 09:35:00|318.11|315.71|317.69|315.29|318.25|315.85|316.99|314.59|0
1639561200000|2021-12-15 09:40:00|317.83|315.43|318.1|315.7|318.94|316.54|317.41|315.01|0
1639561500000|2021-12-15 09:45:00|318.24|315.84|317.82|315.42|318.24|315.84|317.4|315|0
1639561800000|2021-12-15 09:50:00|317.76|315.36|318.66|316.26|318.66|316.26|317.26|314.86|0
1639562100000|2021-12-15 09:55:00|318.8|316.4|318.38|315.98|318.8|316.4|317.4|315|0
1639562400000|2021-12-15 10:00:00|318.52|316.12|317.96|315.56|319.08|316.68|317.68|315.28|0
1639562700000|2021-12-15 10:05:00|317.89|315.49|318.09|315.69|318.09|315.69|317.67|315.27|0
1639563000000|2021-12-15 10:10:00|317.95|315.55|318.79|316.39|318.93|316.53|317.95|315.55|0
1639563300000|2021-12-15 10:15:00|318.65|316.25|317.67|315.27|318.65|316.25|317.25|314.85|0
1639563600000|2021-12-15 10:20:00|317.81|315.41|317.95|315.55|318.37|315.97|317.53|315.13|0
1639563900000|2021-12-15 10:25:00|317.81|315.41|316.83|314.43|317.88|315.48|316.83|314.43|0
1639564200000|2021-12-15 10:30:00|316.97|314.57|317.24|314.84|317.38|314.98|316.2|313.8|0
1639564500000|2021-12-15 10:35:00|317.52|315.12|317.24|314.84|317.52|315.12|316.96|314.56|0
1639564800000|2021-12-15 10:40:00|317.17|314.77|316.4|314|317.52|315.12|316.4|314|0
1639565100000|2021-12-15 10:45:00|316.82|314.42|316.82|314.42|317.24|314.84|316.4|314|0
1639565400000|2021-12-15 10:50:00|317.1|314.7|316.82|314.42|317.38|314.98|316.68|314.28|0
1639565700000|2021-12-15 10:55:00|316.75|314.35|315.56|313.16|317.65|315.25|315.42|313.02|0
1639566000000|2021-12-15 11:00:00|315.42|313.02|316.81|314.41|316.95|314.55|315.28|312.88|0
1639566300000|2021-12-15 11:05:00|316.74|314.34|317.09|314.69|317.23|314.83|316.25|313.85|0
1639566600000|2021-12-15 11:10:00|317.23|314.83|317.78|315.38|318.06|315.66|317.09|314.69|0
1639566900000|2021-12-15 11:15:00|317.64|315.24|318.06|315.66|318.06|315.66|317.22|314.82|0
1639567200000|2021-12-15 11:20:00|317.99|315.59|318.9|316.5|320.44|318.04|317.99|315.59|0
1639567500000|2021-12-15 11:25:00|318.76|316.36|318.48|316.08|318.9|316.5|318.2|315.8|0
1639567800000|2021-12-15 11:30:00|318.62|316.22|320.16|317.76|320.3|317.9|318.62|316.22|0
1639568100000|2021-12-15 11:35:00|320.3|317.9|319.31|316.91|320.44|318.04|319.17|316.77|0
1639568400000|2021-12-15 11:40:00|319.38|316.98|319.03|316.63|319.45|317.05|318.61|316.21|0
1639568700000|2021-12-15 11:45:00|319.17|316.77|318.4|316|319.31|316.91|318.33|315.93|0
1639569000000|2021-12-15 11:50:00|318.33|315.93|318.33|315.93|318.61|316.21|317.84|315.44|0
1639569300000|2021-12-15 11:55:00|318.19|315.79|318.32|315.92|318.46|316.06|317.76|315.36|0
1639569600000|2021-12-15 12:00:00|318.18|315.78|317.9|315.5|318.18|315.78|316.92|314.52|0
1639569900000|2021-12-15 12:05:00|318.04|315.64|317.34|314.94|318.18|315.78|317.34|314.94|0
1639570200000|2021-12-15 12:10:00|317.48|315.08|316.78|314.38|317.62|315.22|316.64|314.24|0
1639570500000|2021-12-15 12:15:00|316.64|314.24|315.94|313.54|316.78|314.38|315.39|312.99|0
1639570800000|2021-12-15 12:20:00|316.08|313.68|317.41|315.01|317.61|315.21|316.08|313.68|0
1639571100000|2021-12-15 12:25:00|317.47|315.07|315.8|313.4|317.47|315.07|315.73|313.33|0
1639571400000|2021-12-15 12:30:00|315.87|313.47|315.52|313.12|315.94|313.54|315.24|312.84|0
1639571700000|2021-12-15 12:35:00|315.66|313.26|316.35|313.95|316.35|313.95|315.52|313.12|0
1639572000000|2021-12-15 12:40:00|316.21|313.81|315.79|313.39|316.35|313.95|315.79|313.39|0
1639572300000|2021-12-15 12:45:00|315.93|313.53|316.21|313.81|316.91|314.51|314.82|312.42|0
1639572600000|2021-12-15 12:50:00|316.07|313.67|317.18|314.78|317.46|315.06|316.07|313.67|0
1639572900000|2021-12-15 12:55:00|317.11|314.71|317.32|314.92|317.74|315.34|316.62|314.22|0
1639573200000|2021-12-15 13:00:00|317.46|315.06|317.04|314.64|317.6|315.2|316.06|313.66|0
1639573500000|2021-12-15 13:05:00|317.11|314.71|318.57|316.17|319.41|317.01|316.62|314.22|0
1639573800000|2021-12-15 13:10:00|318.43|316.03|316.61|314.21|318.43|316.03|316.47|314.07|0
1639574100000|2021-12-15 13:15:00|316.55|314.15|316.05|313.65|316.89|314.49|316.05|313.65|0
1639574400000|2021-12-15 13:20:00|315.92|313.52|316.05|313.65|316.19|313.79|314.66|312.26|0
1639574700000|2021-12-15 13:25:00|315.91|313.51|316.26|313.86|316.54|314.14|315.63|313.23|0
1639575000000|2021-12-15 13:30:00|316.4|314|315.49|313.09|316.61|314.21|313.41|311.01|0
1639575300000|2021-12-15 13:35:00|315.63|313.23|315.77|313.37|316.74|314.34|315.35|312.95|0
1639575600000|2021-12-15 13:40:00|315.91|313.51|317.44|315.04|317.58|315.18|315.77|313.37|0
1639575900000|2021-12-15 13:45:00|317.3|314.9|316.74|314.34|317.44|315.04|316.04|313.64|0
1639576200000|2021-12-15 13:50:00|316.6|314.2|317.01|314.61|317.29|314.89|316.18|313.78|0
1639576500000|2021-12-15 13:55:00|316.87|314.47|317.29|314.89|318.41|316.01|316.6|314.2|0
1639576800000|2021-12-15 14:00:00|317.57|315.17|316.45|314.05|318.69|316.29|316.31|313.91|0
1639577100000|2021-12-15 14:05:00|316.59|314.19|315.61|313.21|317.15|314.75|315.48|313.08|0
1639577400000|2021-12-15 14:10:00|315.75|313.35|316.31|313.91|316.87|314.47|315.61|313.21|0
1639577700000|2021-12-15 14:15:00|316.17|313.77|316.03|313.63|316.59|314.19|315.75|313.35|0
1639578000000|2021-12-15 14:20:00|315.89|313.49|316.3|313.9|316.3|313.9|315.05|312.65|0
1639578300000|2021-12-15 14:25:00|316.16|313.76|316.72|314.32|316.86|314.46|315.88|313.48|0
1639578600000|2021-12-15 14:30:00|316.44|314.04|319.65|317.25|319.79|317.39|314.63|312.23|0
1639578900000|2021-12-15 14:35:00|319.79|317.39|320.08|317.68|320.43|318.03|316.58|314.18|0
1639579200000|2021-12-15 14:40:00|320.5|318.1|323.73|321.33|324.3|321.9|320.5|318.1|0
1639579500000|2021-12-15 14:45:00|323.45|321.05|326.99|324.59|327.28|324.88|322.18|319.78|0
1639579800000|2021-12-15 14:50:00|326.57|324.17|326.85|324.45|328.13|325.73|326|323.6|0
1639580100000|2021-12-15 14:55:00|326.71|324.31|326.85|324.45|327.7|325.3|325.29|322.89|0
1639580400000|2021-12-15 15:00:00|326.64|324.24|325.28|322.88|329.55|327.15|324.57|322.17|0
1639580700000|2021-12-15 15:05:00|325.57|323.17|325.99|323.59|325.99|323.59|324.01|321.61|0
1639581000000|2021-12-15 15:10:00|326.13|323.73|326.13|323.73|327.12|324.72|324.29|321.89|0
1639581300000|2021-12-15 15:15:00|325.7|323.3|326.69|324.29|327.12|324.72|324.43|322.03|0
1639581600000|2021-12-15 15:20:00|326.98|324.58|325.56|323.16|326.98|324.58|323.86|321.46|0
1639581900000|2021-12-15 15:25:00|325.41|323.01|325.13|322.73|325.98|323.58|324.71|322.31|0
1639582200000|2021-12-15 15:30:00|325.06|322.66|323.57|321.17|325.55|323.15|323.57|321.17|0
1639582500000|2021-12-15 15:35:00|323.71|321.31|320.47|318.07|323.71|321.31|320.33|317.93|0
1639582800000|2021-12-15 15:40:00|320.75|318.35|320.24|317.84|321.31|318.91|317.61|315.21|0
1639583100000|2021-12-15 15:45:00|320.39|317.99|323.2|320.8|323.2|320.8|320.1|317.7|0
1639583400000|2021-12-15 15:50:00|322.78|320.38|324.05|321.65|324.19|321.79|322.64|320.24|0
1639583700000|2021-12-15 15:55:00|323.84|321.44|325.55|323.15|327.11|324.71|323.77|321.37|0
1639584000000|2021-12-15 16:00:00|325.69|323.29|324.85|322.45|326.83|324.43|324|321.6|0
1639584300000|2021-12-15 16:05:00|324.99|322.59|327.11|324.71|327.11|324.71|324.7|322.3|0
1639584600000|2021-12-15 16:10:00|327.25|324.85|328.38|325.98|328.81|326.41|326.4|324|0
1639584900000|2021-12-15 16:15:00|328.52|326.12|329.8|327.4|330.23|327.83|327.95|325.55|0
1639585200000|2021-12-15 16:20:00|330.09|327.69|327.67|325.27|330.66|328.26|327.38|324.98|0
1639585500000|2021-12-15 16:25:00|327.52|325.12|328.8|326.4|329.08|326.68|326.67|324.27|0
1639585800000|2021-12-15 16:30:00|328.94|326.54|331.15|328.75|332.08|329.68|328.66|326.26|0
1639586100000|2021-12-15 16:35:00|331.08|328.68|331.65|329.25|332.65|330.25|330.65|328.25|0
1639586400000|2021-12-15 16:40:00|331.5|329.1|330.93|328.53|332.94|330.54|330.65|328.25|0
1639586700000|2021-12-15 16:45:00|330.79|328.39|329.5|327.1|331.5|329.1|329.22|326.82|0
1639587000000|2021-12-15 16:50:00|329.65|327.25|328.79|326.39|330.79|328.39|328.5|326.1|0
1639587300000|2021-12-15 16:55:00|328.93|326.53|329.21|326.81|330.07|327.67|328.22|325.82|0
1639587600000|2021-12-15 17:00:00|329.5|327.1|327.65|325.25|329.78|327.38|327.36|324.96|0
1639587900000|2021-12-15 17:05:00|327.51|325.11|329.78|327.38|330.35|327.95|327.36|324.96|0
1639588200000|2021-12-15 17:10:00|329.49|327.09|330.06|327.66|330.2|327.8|329.07|326.67|0
1639588500000|2021-12-15 17:15:00|329.78|327.38|331.92|329.52|331.92|329.52|329.78|327.38|0
1639588800000|2021-12-15 17:20:00|331.77|329.37|331.06|328.66|332.06|329.66|330.49|328.09|0
1639589100000|2021-12-15 17:25:00|330.91|328.51|325.8|323.4|331.2|328.8|325.8|323.4|0
1639589400000|2021-12-15 17:30:00|325.94|323.54|325.09|322.69|326.64|324.24|325.09|322.69|0
1639589700000|2021-12-15 17:35:00|325.23|322.83|326.5|324.1|326.5|324.1|324.66|322.26|0
1639590000000|2021-12-15 17:40:00|326.36|323.96|327.77|325.37|327.91|325.51|326.21|323.81|0
1639590300000|2021-12-15 17:45:00|327.63|325.23|327.49|325.09|328.34|325.94|326.49|324.09|0
1639590600000|2021-12-15 17:50:00|327.34|324.94|324.94|322.54|327.49|325.09|324.94|322.54|0
1639590900000|2021-12-15 17:55:00|325.08|322.68|322.48|320.08|325.92|323.52|317.61|315.21|0
1639591200000|2021-12-15 18:00:00|324.05|321.65|326.32|323.92|326.32|323.92|323.62|321.22|0
1639591500000|2021-12-15 18:05:00|326.46|324.06|324.2|321.8|326.46|324.06|323.92|321.52|0
1639591800000|2021-12-15 18:10:00|324.06|321.66|325.18|322.78|326.17|323.77|324.06|321.66|0
1639592100000|2021-12-15 18:15:00|325.33|322.93|324.48|322.08|326.17|323.77|324.2|321.8|0
1639592400000|2021-12-15 18:20:00|324.62|322.22|325.46|323.06|326.03|323.63|324.62|322.22|0
1639592700000|2021-12-15 18:25:00|325.6|323.2|325.32|322.92|326.17|323.77|324.76|322.36|0
1639593000000|2021-12-15 18:30:00|325.18|322.78|324.33|321.93|325.74|323.34|323.34|320.94|0
1639593300000|2021-12-15 18:35:00|324.19|321.79|324.61|322.21|324.89|322.49|323.34|320.94|0
1639593600000|2021-12-15 18:40:00|324.75|322.35|323.34|320.94|325.74|323.34|323.34|320.94|0
1639593900000|2021-12-15 18:45:00|323.48|321.08|324.75|322.35|324.89|322.49|323.2|320.8|0
1639594200000|2021-12-15 18:50:00|324.6|322.2|326.3|323.9|326.86|324.46|324.32|321.92|0
1639594500000|2021-12-15 18:55:00|326.16|323.76|322.56|320.16|326.3|323.9|322.14|319.74|0
1639594800000|2021-12-15 19:00:00|324.67|322.27|316.63|314.23|332.56|330.16|316.63|314.23|0
1639595100000|2021-12-15 19:05:00|314.69|312.29|308.15|305.75|314.69|312.29|307.48|305.08|0
1639595400000|2021-12-15 19:10:00|308.02|305.62|302.81|300.41|309.81|307.41|302.54|300.14|0
1639595700000|2021-12-15 19:15:00|302.88|300.48|303.29|300.89|305.68|303.28|302.67|300.27|0
1639596000000|2021-12-15 19:20:00|303.35|300.95|309.39|306.99|309.94|307.54|303.22|300.82|0
1639596300000|2021-12-15 19:25:00|309.94|307.54|312.3|309.9|316.49|314.09|309.8|307.4|0
1639596600000|2021-12-15 19:30:00|312.44|310.04|313.48|311.08|314.94|312.54|309.8|307.4|0
1639596900000|2021-12-15 19:35:00|313.41|311.01|305.94|303.54|313.83|311.43|305.26|302.86|0
1639597200000|2021-12-15 19:40:00|306.22|303.82|308.41|306.01|309.1|306.7|302.52|300.12|0
1639597500000|2021-12-15 19:45:00|307.86|305.46|306.76|304.36|308.55|306.15|303.61|301.21|0
1639597800000|2021-12-15 19:50:00|308.69|306.29|302.52|300.12|309.52|307.12|302.52|300.12|0
1639598100000|2021-12-15 19:55:00|302.66|300.26|307.03|304.63|307.99|305.59|301.3|298.9|0
1639598400000|2021-12-15 20:00:00|306.34|303.94|303.2|300.8|306.89|304.49|301.56|299.16|0
1639598700000|2021-12-15 20:05:00|302.92|300.52|294.09|291.69|303.6|301.2|293.89|291.49|0
1639599000000|2021-12-15 20:10:00|294.42|292.02|291.62|289.22|295.49|293.09|291.62|289.22|0
1639599300000|2021-12-15 20:15:00|292.29|289.89|280.49|278.09|292.29|289.89|279.83|277.43|0
1639599600000|2021-12-15 20:20:00|280.22|277.82|278.71|276.31|282.2|279.8|278.12|275.72|0
1639599900000|2021-12-15 20:25:00|278.97|276.57|277.14|274.74|280.8|278.4|276.88|274.48|0
1639600200000|2021-12-15 20:30:00|276.75|274.35|277.66|275.26|279.36|276.96|275.84|273.44|0
1639600500000|2021-12-15 20:35:00|277.34|274.94|274.03|271.63|277.34|274.94|273.9|271.5|0
1639600800000|2021-12-15 20:40:00|274.16|271.76|280.26|277.86|280.73|278.33|273.26|270.86|0
1639601100000|2021-12-15 20:45:00|279.74|277.34|283.68|281.28|284.08|281.68|279.09|276.69|0
1639601400000|2021-12-15 20:50:00|282.3|279.9|275.98|273.58|282.3|279.9|275.47|273.07|0
1639601700000|2021-12-15 20:55:00|276.24|273.84|274.48|272.08|276.37|273.97|272.31|269.91|0
1639602000000|2021-12-15 21:00:00|274.99|272.59|272.18|269.78|275.12|272.72|271.67|269.27|0
1639602300000|2021-12-15 21:05:00|272.05|269.65|272.56|270.16|273.45|271.05|271.03|268.63|0
1639602600000|2021-12-15 21:10:00|272.68|270.28|273.32|270.92|273.45|271.05|272.55|270.15|0
1639602900000|2021-12-15 21:15:00|273.39|270.59|273.97|271.17|273.97|271.17|273.14|270.34|0
1639603200000|2021-12-15 21:20:00|273.9|271.1|273.13|270.33|274.16|271.36|273|270.2|0
1639603500000|2021-12-15 21:25:00|273.26|270.46|272.87|270.07|273.39|270.59|272.87|270.07|0
1639603800000|2021-12-15 21:30:00|273|270.2|273.51|270.71|273.77|270.97|272.87|270.07|0
1639604100000|2021-12-15 21:35:00|273.38|270.58|273.25|270.45|273.89|271.09|273.13|270.33|0
1639604400000|2021-12-15 21:40:00|273.38|270.58|272.99|270.19|273.51|270.71|272.74|269.94|0
1639604700000|2021-12-15 21:45:00|272.87|270.07|272.87|270.07|272.99|270.19|272.23|269.43|0
1639605000000|2021-12-15 21:50:00|272.61|269.81|272.8|270|272.86|270.06|272.61|269.81|0
1639605300000|2021-12-15 21:55:00|272.86|270.06|272.8|270|272.86|270.06|272.22|269.42|0
1639605600000|2021-12-15 22:00:00|272.78|269.98|272.59|269.79|272.85|270.05|272.43|269.63|0
1639605900000|2021-12-15 22:05:00|272.52|269.72|272.63|269.83|272.77|269.97|272.52|269.72|0
1639606200000|2021-12-15 22:10:00|272.44|269.64|272.51|269.71|272.66|269.86|272.44|269.64|0
1639606500000|2021-12-15 22:15:00|272.57|269.77|272.45|269.65|272.57|269.77|272.4|269.6|0
1639606800000|2021-12-15 22:20:00|272.43|269.63|272.14|269.34|272.43|269.63|272.14|269.34|0
1639607100000|2021-12-15 22:25:00|272.34|269.54|272.45|269.65|272.56|269.76|272.23|269.43|0
1639607400000|2021-12-15 22:30:00|272.56|269.76|272.45|269.65|272.56|269.76|272.45|269.65|0
1639607700000|2021-12-15 22:35:00|272.41|269.61|272.22|269.42|272.45|269.65|272.21|269.41|0
1639608000000|2021-12-15 22:40:00|272.2|269.4|272.17|269.37|272.26|269.46|272.17|269.37|0
1639608300000|2021-12-15 22:45:00|272.26|269.46|272.24|269.44|272.26|269.46|272.13|269.33|0
1639608600000|2021-12-15 22:50:00|272.26|269.46|272.4|269.6|272.42|269.62|272.22|269.42|0
1639608900000|2021-12-15 22:55:00|272.44|269.64|272.53|269.73|272.53|269.73|272.44|269.64|0
1639609200000|2021-12-15 23:00:00|272.9|270.1|270.67|267.87|273.09|270.29|270.16|267.36|0
1639609500000|2021-12-15 23:05:00|270.54|267.74|270.54|267.74|270.79|267.99|269.65|266.85|0
1639609800000|2021-12-15 23:10:00|270.41|267.61|269.14|266.34|270.92|268.12|269.02|266.22|0
1639610100000|2021-12-15 23:15:00|269.27|266.47|268.51|265.71|269.65|266.85|268.51|265.71|0
1639610400000|2021-12-15 23:20:00|268.63|265.83|268.63|265.83|269.01|266.21|268|265.2|0
1639610700000|2021-12-15 23:25:00|268.51|265.71|268.88|266.08|269.14|266.34|268.38|265.58|0
1639611000000|2021-12-15 23:30:00|268.76|265.96|268.63|265.83|269.01|266.21|268.19|265.39|0
1639611300000|2021-12-15 23:35:00|270.91|268.11|271.03|268.23|271.03|268.23|270.27|267.47|0
1639611600000|2021-12-15 23:40:00|270.9|268.1|270.52|267.72|271.03|268.23|270.27|267.47|0
1639611900000|2021-12-15 23:45:00|270.78|267.98|269.44|266.64|270.78|267.98|269.38|266.58|0
1639612200000|2021-12-15 23:50:00|269.38|266.58|270.26|267.46|270.77|267.97|269.19|266.39|0
1639612500000|2021-12-15 23:55:00|270.33|267.53|270.01|267.21|270.52|267.72|269.95|267.15|0
1639612800000|2021-12-16 00:00:00|270.07|267.27|272.29|269.49|272.49|269.69|270.07|267.27|0
1639613100000|2021-12-16 00:05:00|272.17|269.37|272.67|269.87|273|270.2|271.53|268.73|0
1639613400000|2021-12-16 00:10:00|272.8|270|272.93|270.13|273.06|270.26|271.78|268.98|0
1639613700000|2021-12-16 00:15:00|272.8|270|273.05|270.25|273.44|270.64|271.91|269.11|0
1639614000000|2021-12-16 00:20:00|273.18|270.38|272.41|269.61|273.43|270.63|272.41|269.61|0
1639614300000|2021-12-16 00:25:00|272.35|269.55|272.79|269.99|273.18|270.38|272.28|269.48|0
1639614600000|2021-12-16 00:30:00|272.54|269.74|271.9|269.1|273.05|270.25|271.77|268.97|0
1639614900000|2021-12-16 00:35:00|272.02|269.22|271.51|268.71|272.15|269.35|271.51|268.71|0
1639615200000|2021-12-16 00:40:00|271.58|268.78|271|268.2|271.58|268.78|270.62|267.82|0
1639615500000|2021-12-16 00:45:00|270.88|268.08|270.87|268.07|271.07|268.27|270.62|267.82|0
1639615800000|2021-12-16 00:50:00|270.75|267.95|271.63|268.83|271.76|268.96|270.62|267.82|0
1639616100000|2021-12-16 00:55:00|271.7|268.9|272.27|269.47|272.33|269.53|271.51|268.71|0
1639616400000|2021-12-16 01:00:00|272.4|269.6|271.44|268.64|272.52|269.72|271.25|268.45|0
1639616700000|2021-12-16 01:05:00|271.5|268.7|272.52|269.72|272.52|269.72|271.5|268.7|0
1639617000000|2021-12-16 01:10:00|272.46|269.66|271.62|268.82|272.52|269.72|271.5|268.7|0
1639617300000|2021-12-16 01:15:00|271.56|268.76|272.51|269.71|272.64|269.84|271.5|268.7|0
1639617600000|2021-12-16 01:20:00|272.58|269.78|271.24|268.44|272.58|269.78|271.05|268.25|0
1639617900000|2021-12-16 01:25:00|271.37|268.57|271.49|268.69|271.75|268.95|271.3|268.5|0
1639618200000|2021-12-16 01:30:00|271.36|268.56|270.28|267.48|271.43|268.63|270.22|267.42|0
1639618500000|2021-12-16 01:35:00|270.22|267.42|271.42|268.62|271.61|268.81|270.09|267.29|0
1639618800000|2021-12-16 01:40:00|271.49|268.69|271.74|268.94|271.99|269.19|271.1|268.3|0
1639619100000|2021-12-16 01:45:00|271.87|269.07|273.78|270.98|273.91|271.11|271.86|269.06|0
1639619400000|2021-12-16 01:50:00|273.91|271.11|274.8|272|275.19|272.39|273.52|270.72|0
1639619700000|2021-12-16 01:55:00|274.93|272.13|274.8|272|275.44|272.64|274.1|271.3|0
1639620000000|2021-12-16 02:00:00|274.41|271.61|273.71|270.91|274.54|271.74|273.52|270.72|0
1639620300000|2021-12-16 02:05:00|273.64|270.84|274.02|271.22|274.28|271.48|273.39|270.59|0
1639620600000|2021-12-16 02:10:00|274.09|271.29|273.38|270.58|274.22|271.42|273.38|270.58|0
1639620900000|2021-12-16 02:15:00|273.25|270.45|271.59|268.79|273.25|270.45|271.21|268.41|0
1639621200000|2021-12-16 02:20:00|271.66|268.86|271.47|268.67|271.72|268.92|271.21|268.41|0
1639621500000|2021-12-16 02:25:00|271.59|268.79|271.59|268.79|271.79|268.99|271.4|268.6|0
1639621800000|2021-12-16 02:30:00|271.72|268.92|272.35|269.55|272.35|269.55|271.72|268.92|0
1639622100000|2021-12-16 02:35:00|272.22|269.42|272.48|269.68|272.73|269.93|272.22|269.42|0
1639622400000|2021-12-16 02:40:00|272.6|269.8|272.6|269.8|272.99|270.19|272.48|269.68|0
1639622700000|2021-12-16 02:45:00|272.54|269.74|272.86|270.06|272.98|270.18|271.96|269.16|0
1639623000000|2021-12-16 02:50:00|272.92|270.12|272.47|269.67|273.11|270.31|272.22|269.42|0
1639623300000|2021-12-16 02:55:00|272.6|269.8|271.96|269.16|272.73|269.93|271.58|268.78|0
1639623600000|2021-12-16 03:00:00|272.02|269.22|272.08|269.28|272.34|269.54|271.83|269.03|0
1639623900000|2021-12-16 03:05:00|272.15|269.35|271.32|268.52|272.21|269.41|271.32|268.52|0
1639624200000|2021-12-16 03:10:00|271.19|268.39|271.95|269.15|272.21|269.41|271.13|268.33|0
1639624500000|2021-12-16 03:15:00|271.82|269.02|271.76|268.96|272.08|269.28|271.57|268.77|0
1639624800000|2021-12-16 03:20:00|271.82|269.02|271.82|269.02|271.95|269.15|271.31|268.51|0
1639625100000|2021-12-16 03:25:00|271.76|268.96|272.07|269.27|272.46|269.66|271.69|268.89|0
1639625400000|2021-12-16 03:30:00|272.2|269.4|271.69|268.89|272.33|269.53|271.31|268.51|0
1639625700000|2021-12-16 03:35:00|271.43|268.63|270.8|268|271.56|268.76|270.41|267.61|0
1639626000000|2021-12-16 03:40:00|270.92|268.12|271.05|268.25|271.18|268.38|270.79|267.99|0
1639626300000|2021-12-16 03:45:00|271.17|268.37|270.79|267.99|271.17|268.37|270.66|267.86|0
1639626600000|2021-12-16 03:50:00|270.66|267.86|271.17|268.37|271.17|268.37|270.41|267.61|0
1639626900000|2021-12-16 03:55:00|271.11|268.31|270.79|267.99|271.17|268.37|270.41|267.61|0
1639627200000|2021-12-16 04:00:00|270.41|267.61|270.15|267.35|270.66|267.86|269.64|266.84|0
1639627500000|2021-12-16 04:05:00|270.28|267.48|269.77|266.97|270.28|267.48|269.26|266.46|0
1639627800000|2021-12-16 04:10:00|270.02|267.22|269.89|267.09|270.15|267.35|269.76|266.96|0
1639628100000|2021-12-16 04:15:00|270.02|267.22|270.14|267.34|270.27|267.47|269.76|266.96|0
1639628400000|2021-12-16 04:20:00|270.27|267.47|269.89|267.09|270.65|267.85|269.89|267.09|0
1639628700000|2021-12-16 04:25:00|270.01|267.21|269.25|266.45|270.14|267.34|268.87|266.07|0
1639629000000|2021-12-16 04:30:00|269.19|266.39|269.12|266.32|269.76|266.96|269|266.2|0
1639629300000|2021-12-16 04:35:00|269|266.2|269.12|266.32|269.25|266.45|268.87|266.07|0
1639629600000|2021-12-16 04:40:00|269.25|266.45|268.99|266.19|269.25|266.45|268.61|265.81|0
1639629900000|2021-12-16 04:45:00|269.12|266.32|269.12|266.32|269.24|266.44|268.99|266.19|0
1639630200000|2021-12-16 04:50:00|269.24|266.44|269.11|266.31|269.24|266.44|268.86|266.06|0
1639630500000|2021-12-16 04:55:00|269.24|266.44|268.6|265.8|269.37|266.57|268.6|265.8|0
1639630800000|2021-12-16 05:00:00|268.48|265.68|268.6|265.8|268.98|266.18|268.35|265.55|0
1639631100000|2021-12-16 05:05:00|268.54|265.74|269.23|266.43|269.23|266.43|268.35|265.55|0
1639631400000|2021-12-16 05:10:00|269.36|266.56|268.85|266.05|269.36|266.56|268.6|265.8|0
1639631700000|2021-12-16 05:15:00|268.79|265.99|268.66|265.86|268.98|266.18|268.6|265.8|0
1639632000000|2021-12-16 05:20:00|268.72|265.92|268.97|266.17|269.1|266.3|268.34|265.54|0
1639632300000|2021-12-16 05:25:00|268.85|266.05|268.34|265.54|268.85|266.05|268.34|265.54|0
1639632600000|2021-12-16 05:30:00|268.09|265.29|267.2|264.4|268.09|265.29|266.57|263.77|0
1639632900000|2021-12-16 05:35:00|267.08|264.28|266.95|264.15|267.08|264.28|266.45|263.65|0
1639633200000|2021-12-16 05:40:00|267.07|264.27|267.45|264.65|267.58|264.78|267.07|264.27|0
1639633500000|2021-12-16 05:45:00|267.32|264.52|266.69|263.89|267.45|264.65|266.06|263.26|0
1639633800000|2021-12-16 05:50:00|266.57|263.77|266.31|263.51|266.69|263.89|266.06|263.26|0
1639634100000|2021-12-16 05:55:00|266.19|263.39|266.31|263.51|266.69|263.89|266.19|263.39|0
1639634400000|2021-12-16 06:00:00|266.44|263.64|266.18|263.38|266.69|263.89|265.93|263.13|0
1639634700000|2021-12-16 06:05:00|266.12|263.32|265.18|262.38|266.12|263.32|264.93|262.13|0
1639635000000|2021-12-16 06:10:00|265.3|262.5|265.17|262.37|265.8|263|265.11|262.31|0
1639635300000|2021-12-16 06:15:00|265.05|262.25|264.86|262.06|265.42|262.62|264.8|262|0
1639635600000|2021-12-16 06:20:00|264.8|262|265.04|262.24|265.17|262.37|264.67|261.87|0
1639635900000|2021-12-16 06:25:00|265.11|262.31|264.67|261.87|265.11|262.31|263.79|260.99|0
1639636200000|2021-12-16 06:30:00|264.79|261.99|265.42|262.62|265.67|262.87|264.79|261.99|0
1639636500000|2021-12-16 06:35:00|265.54|262.74|265.16|262.36|265.67|262.87|264.91|262.11|0
1639636800000|2021-12-16 06:40:00|265.04|262.24|265.68|262.88|265.87|263.07|264.16|261.36|0
1639637100000|2021-12-16 06:45:00|265.62|262.82|266.49|263.69|266.49|263.69|265.37|262.57|0
1639637400000|2021-12-16 06:50:00|266.36|263.56|265.61|262.81|266.49|263.69|265.36|262.56|0
1639637700000|2021-12-16 06:55:00|265.74|262.94|265.61|262.81|266.11|263.31|265.49|262.69|0
1639638000000|2021-12-16 07:00:00|265.36|262.56|264.36|261.56|266.23|263.43|263.99|261.19|0
1639638300000|2021-12-16 07:05:00|264.24|261.44|262.87|260.07|264.24|261.44|262.81|260.01|0
1639638600000|2021-12-16 07:10:00|262.99|260.19|262.12|259.32|263.36|260.56|261.26|258.46|0
1639638900000|2021-12-16 07:15:00|262|259.2|260.89|258.09|262|259.2|260.39|257.59|0
1639639200000|2021-12-16 07:20:00|260.76|257.96|259.98|257.18|265.19|262.39|259.53|256.73|0
1639639500000|2021-12-16 07:25:00|259.92|257.12|259.89|257.09|260.51|257.71|259.77|256.97|0
1639639800000|2021-12-16 07:30:00|260.01|257.21|260.14|257.34|260.63|257.83|259.4|256.6|0
1639640100000|2021-12-16 07:35:00|260.26|257.46|260.38|257.58|260.87|258.07|260.13|257.33|0
1639640400000|2021-12-16 07:40:00|260.26|257.46|259.51|256.71|260.5|257.7|259.51|256.71|0
1639640700000|2021-12-16 07:45:00|259.82|257.02|260.87|258.07|260.99|258.19|259.82|257.02|0
1639641000000|2021-12-16 07:50:00|260.99|258.19|262.47|259.67|262.6|259.8|260.62|257.82|0
1639641300000|2021-12-16 07:55:00|262.6|259.8|262.35|259.55|262.85|260.05|262.29|259.49|0
1639641600000|2021-12-16 08:00:00|262.47|259.67|265.27|262.47|265.46|262.66|261.6|258.8|0
1639641900000|2021-12-16 08:05:00|265.13|262.73|263.02|260.62|265.26|262.86|262.46|260.06|0
1639642200000|2021-12-16 08:10:00|263.09|260.69|263.83|261.43|264.52|262.12|262.77|260.37|0
1639642500000|2021-12-16 08:15:00|263.89|261.49|264.2|261.8|264.64|262.24|263.02|260.62|0
1639642800000|2021-12-16 08:20:00|264.26|261.86|262.02|259.62|264.26|261.86|261.83|259.43|0
1639643100000|2021-12-16 08:25:00|262.14|259.74|262.89|260.49|263.01|260.61|261.77|259.37|0
1639643400000|2021-12-16 08:30:00|263.01|260.61|261.64|259.24|263.26|260.86|261.64|259.24|0
1639643700000|2021-12-16 08:35:00|261.76|259.36|259.65|257.25|261.76|259.36|259.28|256.88|0
1639644000000|2021-12-16 08:40:00|259.84|257.44|259.65|257.25|260.4|258|259.28|256.88|0
1639644300000|2021-12-16 08:45:00|259.53|257.13|259.16|256.76|260.02|257.62|259.16|256.76|0
1639644600000|2021-12-16 08:50:00|259.03|256.63|259.15|256.75|260.02|257.62|258.29|255.89|0
1639644900000|2021-12-16 08:55:00|259.28|256.88|259.4|257|259.89|257.49|258.54|256.14|0
1639645200000|2021-12-16 09:00:00|259.52|257.12|260.51|258.11|260.63|258.23|259.4|257|0
1639645500000|2021-12-16 09:05:00|260.57|258.17|262.06|259.66|262.06|259.66|260.26|257.86|0
1639645800000|2021-12-16 09:10:00|262|259.6|260.75|258.35|262.31|259.91|260.63|258.23|0
1639646100000|2021-12-16 09:15:00|260.88|258.48|261.62|259.22|261.74|259.34|260.75|258.35|0
1639646400000|2021-12-16 09:20:00|261.74|259.34|261.87|259.47|261.99|259.59|261.18|258.78|0
1639646700000|2021-12-16 09:25:00|261.49|259.09|262.11|259.71|262.24|259.84|261.49|259.09|0
1639647000000|2021-12-16 09:30:00|261.99|259.59|260.74|258.34|262.11|259.71|260.62|258.22|0
1639647300000|2021-12-16 09:35:00|260.87|258.47|261.86|259.46|262.11|259.71|260.87|258.47|0
1639647600000|2021-12-16 09:40:00|261.73|259.33|260.86|258.46|261.98|259.58|260.74|258.34|0
1639647900000|2021-12-16 09:45:00|260.99|258.59|260.98|258.58|260.99|258.59|260.12|257.72|0
1639648200000|2021-12-16 09:50:00|261.11|258.71|260.86|258.46|261.36|258.96|260.49|258.09|0
1639648500000|2021-12-16 09:55:00|260.92|258.52|260.36|257.96|260.98|258.58|260.24|257.84|0
1639648800000|2021-12-16 10:00:00|260.48|258.08|259.86|257.46|261.48|259.08|259.86|257.46|0
1639649100000|2021-12-16 10:05:00|259.99|257.59|260.36|257.96|260.6|258.2|259.99|257.59|0
1639649400000|2021-12-16 10:10:00|260.48|258.08|259.86|257.46|260.48|258.08|259.49|257.09|0
1639649700000|2021-12-16 10:15:00|259.98|257.58|259.36|256.96|259.98|257.58|259.36|256.96|0
1639650000000|2021-12-16 10:20:00|259.48|257.08|259.36|256.96|260.23|257.83|259.11|256.71|0
1639650300000|2021-12-16 10:25:00|259.48|257.08|260.22|257.82|260.35|257.95|259.48|257.08|0
1639650600000|2021-12-16 10:30:00|260.35|257.95|261.48|259.08|261.97|259.57|259.97|257.57|0
1639650900000|2021-12-16 10:35:00|261.6|259.2|261.48|259.08|261.85|259.45|261.3|258.9|0
1639651200000|2021-12-16 10:40:00|261.6|259.2|260.55|258.15|261.85|259.45|260.49|258.09|0
1639651500000|2021-12-16 10:45:00|260.61|258.21|261.1|258.7|261.1|258.7|260.36|257.96|0
1639651800000|2021-12-16 10:50:00|260.8|258.4|260.11|257.71|260.98|258.58|260.11|257.71|0
1639652100000|2021-12-16 10:55:00|259.99|257.59|258.52|256.12|259.99|257.59|258.39|255.99|0
1639652400000|2021-12-16 11:00:00|258.39|255.99|259|256.6|259.01|256.61|258.27|255.87|0
1639652700000|2021-12-16 11:05:00|259.13|256.73|258.76|256.36|259.13|256.73|258.76|256.36|0
1639653000000|2021-12-16 11:10:00|258.63|256.23|257.77|255.37|258.76|256.36|257.16|254.76|0
1639653300000|2021-12-16 11:15:00|257.9|255.5|257.28|254.88|257.9|255.5|257.04|254.64|0
1639653600000|2021-12-16 11:20:00|257.16|254.76|256.91|254.51|257.53|255.13|256.31|253.91|0
1639653900000|2021-12-16 11:25:00|256.79|254.39|255.94|253.54|256.79|254.39|255.21|252.81|0
1639654200000|2021-12-16 11:30:00|255.69|253.29|254.84|252.44|255.82|253.42|254.72|252.32|0
1639654500000|2021-12-16 11:35:00|258.53|256.13|255.43|253.03|258.53|256.13|253.73|251.33|0
1639654800000|2021-12-16 11:40:00|255.31|252.91|255.37|252.97|255.67|253.27|255.18|252.78|0
1639655100000|2021-12-16 11:45:00|255.43|253.03|254.09|251.69|255.55|253.15|253.97|251.57|0
1639655400000|2021-12-16 11:50:00|254.33|251.93|255.91|253.51|256.15|253.75|254.09|251.69|0
1639655700000|2021-12-16 11:55:00|255.79|253.39|255.91|253.51|256.15|253.75|255.73|253.33|0
1639656000000|2021-12-16 12:00:00|256.03|253.63|257.18|254.78|257.73|255.33|256.03|253.63|0
1639656300000|2021-12-16 12:05:00|257.12|254.72|258.34|255.94|258.71|256.31|257.12|254.72|0
1639656600000|2021-12-16 12:10:00|258.46|256.06|258.22|255.82|258.58|256.18|257.12|254.72|0
1639656900000|2021-12-16 12:15:00|258.34|255.94|258.95|256.55|259.07|256.67|257.73|255.33|0
1639657200000|2021-12-16 12:20:00|258.58|256.18|258.09|255.69|259.19|256.79|258.09|255.69|0
1639657500000|2021-12-16 12:25:00|257.97|255.57|258.94|256.54|259.07|256.67|257.72|255.32|0
1639657800000|2021-12-16 12:30:00|259.07|256.67|258.33|255.93|259.07|256.67|257.96|255.56|0
1639658100000|2021-12-16 12:35:00|258.45|256.05|258.33|255.93|258.57|256.17|257.96|255.56|0
1639658400000|2021-12-16 12:40:00|258.39|255.99|259.3|256.9|259.43|257.03|258.32|255.92|0
1639658700000|2021-12-16 12:45:00|259.43|257.03|258.81|256.41|259.92|257.52|258.69|256.29|0
1639659000000|2021-12-16 12:50:00|258.93|256.53|259.3|256.9|259.79|257.39|258.57|256.17|0
1639659300000|2021-12-16 12:55:00|259.36|256.96|259.17|256.77|259.79|257.39|259.17|256.77|0
1639659600000|2021-12-16 13:00:00|259.05|256.65|259.66|257.26|260.03|257.63|258.93|256.53|0
1639659900000|2021-12-16 13:05:00|259.42|257.02|260.55|258.15|260.8|258.4|258.36|255.96|0
1639660200000|2021-12-16 13:10:00|260.68|258.28|260.37|257.97|260.92|258.52|259.44|257.04|0
1639660500000|2021-12-16 13:15:00|260.3|257.9|260.18|257.78|260.8|258.4|259.81|257.41|0
1639660800000|2021-12-16 13:20:00|260.05|257.65|259.37|256.97|260.18|257.78|258.7|256.3|0
1639661100000|2021-12-16 13:25:00|259.49|257.09|259.3|256.9|259.73|257.33|259.12|256.72|0
1639661400000|2021-12-16 13:30:00|259.36|256.96|260.47|258.07|260.59|258.19|258.75|256.35|0
1639661700000|2021-12-16 13:35:00|260.34|257.94|261.33|258.93|261.33|258.93|260.16|257.76|0
1639662000000|2021-12-16 13:40:00|261.2|258.8|261.7|259.3|262.44|260.04|260.96|258.56|0
1639662300000|2021-12-16 13:45:00|261.82|259.42|263.8|261.4|264.92|262.52|261.82|259.42|0
1639662600000|2021-12-16 13:50:00|263.92|261.52|263.8|261.4|264.42|262.02|263.12|260.72|0
1639662900000|2021-12-16 13:55:00|263.92|261.52|262.55|260.15|264.17|261.77|262.31|259.91|0
1639663200000|2021-12-16 14:00:00|262.43|260.03|264.17|261.77|265.79|263.39|262.43|260.03|0
1639663500000|2021-12-16 14:05:00|264.41|262.01|265.16|262.76|265.16|262.76|264.04|261.64|0
1639663800000|2021-12-16 14:10:00|265.04|262.64|264.71|262.31|266.21|263.81|263.46|261.06|0
1639664100000|2021-12-16 14:15:00|267.96|265.56|263.71|261.31|267.96|265.56|263.71|261.31|0
1639664400000|2021-12-16 14:20:00|263.84|261.44|263.46|261.06|264.08|261.68|262.97|260.57|0
1639664700000|2021-12-16 14:25:00|263.4|261|265.32|262.92|265.45|263.05|263.34|260.94|0
1639665000000|2021-12-16 14:30:00|264.45|262.05|267.45|265.05|268.45|266.05|264.33|261.93|0
1639665300000|2021-12-16 14:35:00|267.2|264.8|269.96|267.56|269.96|267.56|264.08|261.68|0
1639665600000|2021-12-16 14:40:00|269.83|267.43|271.51|269.11|275.18|272.78|269.58|267.18|0
1639665900000|2021-12-16 14:45:00|271.71|269.31|266.23|263.83|271.89|269.49|265.98|263.58|0
1639666200000|2021-12-16 14:50:00|266.1|263.7|269.25|266.85|271|268.6|266.1|263.7|0
1639666500000|2021-12-16 14:55:00|269|266.6|274.07|271.67|274.07|271.67|268.89|266.49|0
1639666800000|2021-12-16 15:00:00|273.82|271.42|276.51|274.11|278.57|276.17|272.13|269.73|0
1639667100000|2021-12-16 15:05:00|276.58|274.18|278.95|276.55|279.34|276.94|275.24|272.84|0
1639667400000|2021-12-16 15:10:00|279.21|276.81|276|273.6|279.21|276.81|275.23|272.83|0
1639667700000|2021-12-16 15:15:00|275.61|273.21|273.96|271.56|277.79|275.39|273.19|270.79|0
1639668000000|2021-12-16 15:20:00|274.08|271.68|272.56|270.16|274.59|272.19|272.3|269.9|0
1639668300000|2021-12-16 15:25:00|272.43|270.03|269.65|267.25|272.68|270.28|268.77|266.37|0
1639668600000|2021-12-16 15:30:00|269.53|267.13|269.27|266.87|270.41|268.01|267.4|265|0
1639668900000|2021-12-16 15:35:00|269.15|266.75|273.26|270.86|273.26|270.86|268.14|265.74|0
1639669200000|2021-12-16 15:40:00|273.38|270.98|274.27|271.87|274.27|271.87|271.87|269.47|0
1639669500000|2021-12-16 15:45:00|274.14|271.74|271.11|268.71|274.14|271.74|270.23|267.83|0
1639669800000|2021-12-16 15:50:00|271.24|268.84|272.62|270.22|272.75|270.35|270.23|267.83|0
1639670100000|2021-12-16 15:55:00|272.37|269.97|271.71|269.31|273.6|271.2|271.36|268.96|0
1639670400000|2021-12-16 16:00:00|271.83|269.43|278.57|276.17|279.21|276.81|271.46|269.06|0
1639670700000|2021-12-16 16:05:00|278.44|276.04|278.57|276.17|280.62|278.22|277.03|274.63|0
1639671000000|2021-12-16 16:10:00|278.69|276.29|280.23|277.83|281.27|278.87|277.8|275.4|0
1639671300000|2021-12-16 16:15:00|279.98|277.58|277.54|275.14|279.98|277.58|276.52|274.12|0
1639671600000|2021-12-16 16:20:00|277.28|274.88|276.9|274.5|277.79|275.39|275.5|273.1|0
1639671900000|2021-12-16 16:25:00|277.02|274.62|276.64|274.24|278.43|276.03|276.26|273.86|0
1639672200000|2021-12-16 16:30:00|277.02|274.62|279.97|277.57|280.61|278.21|276.26|273.86|0
1639672500000|2021-12-16 16:35:00|280.1|277.7|281.02|278.62|281.54|279.14|279.53|277.13|0
1639672800000|2021-12-16 16:40:00|281.28|278.88|279.8|277.4|281.28|278.88|279.22|276.82|0
1639673100000|2021-12-16 16:45:00|279.99|277.59|280.76|278.36|282.82|280.42|278.96|276.56|0
1639673400000|2021-12-16 16:50:00|280.63|278.23|281.91|279.51|282.3|279.9|279.86|277.46|0
1639673700000|2021-12-16 16:55:00|281.4|279|283.59|281.19|284.11|281.71|281.01|278.61|0
1639674000000|2021-12-16 17:00:00|283.85|281.45|283.79|281.39|284.63|282.23|281.52|279.12|0
1639674300000|2021-12-16 17:05:00|283.72|281.32|286.07|283.67|286.84|284.44|282.78|280.38|0
1639674600000|2021-12-16 17:10:00|285.94|283.54|287.26|284.86|287.52|285.12|285.68|283.28|0
1639674900000|2021-12-16 17:15:00|287.65|285.25|286.74|284.34|288.43|286.03|286.61|284.21|0
1639675200000|2021-12-16 17:20:00|286.87|284.47|286.6|284.2|286.87|284.47|284.01|281.61|0
1639675500000|2021-12-16 17:25:00|286.73|284.33|287.38|284.98|288.69|286.29|286.47|284.07|0
1639675800000|2021-12-16 17:30:00|287.64|285.24|287.25|284.85|288.42|286.02|286.6|284.2|0
1639676100000|2021-12-16 17:35:00|287.38|284.98|288.1|285.7|288.55|286.15|286.08|283.68|0
1639676400000|2021-12-16 17:40:00|288.29|285.89|289.07|286.67|289.2|286.8|287.9|285.5|0
1639676700000|2021-12-16 17:45:00|288.94|286.54|291.56|289.16|291.56|289.16|287.63|285.23|0
1639677000000|2021-12-16 17:50:00|291.43|289.03|292.22|289.82|292.61|290.21|289.99|287.59|0
1639677300000|2021-12-16 17:55:00|291.96|289.56|293.93|291.53|293.93|291.53|291.82|289.42|0
1639677600000|2021-12-16 18:00:00|293.67|291.27|292.08|289.68|293.67|291.27|291.03|288.63|0
1639677900000|2021-12-16 18:05:00|292.21|289.81|290.24|287.84|293.67|291.27|290.24|287.84|0
1639678200000|2021-12-16 18:10:00|290.5|288.1|288.01|285.61|290.76|288.36|287.75|285.35|0
1639678500000|2021-12-16 18:15:00|287.88|285.48|287.49|285.09|289.32|286.92|287.36|284.96|0
1639678800000|2021-12-16 18:20:00|287.62|285.22|288.27|285.87|289.32|286.92|286.84|284.44|0
1639679100000|2021-12-16 18:25:00|288.14|285.74|288.01|285.61|288.4|286|286.96|284.56|0
1639679400000|2021-12-16 18:30:00|288.27|285.87|291.15|288.75|291.15|288.75|287.74|285.34|0
1639679700000|2021-12-16 18:35:00|291.02|288.62|289.96|287.56|291.54|289.14|289.7|287.3|0
1639680000000|2021-12-16 18:40:00|290.09|287.69|289.31|286.91|290.88|288.48|289.18|286.78|0
1639680300000|2021-12-16 18:45:00|289.17|286.77|286.43|284.03|290.09|287.69|286.17|283.77|0
1639680600000|2021-12-16 18:50:00|286.69|284.29|289.04|286.64|289.17|286.77|285.91|283.51|0
1639680900000|2021-12-16 18:55:00|289.17|286.77|291|288.6|291|288.6|288.65|286.25|0
1639681200000|2021-12-16 19:00:00|290.35|287.95|289.69|287.29|291.13|288.73|289.3|286.9|0
1639681500000|2021-12-16 19:05:00|289.5|287.1|293.11|290.71|293.11|290.71|289.03|286.63|0
1639681800000|2021-12-16 19:10:00|292.98|290.58|294.16|291.76|294.43|292.03|292.71|290.31|0
1639682100000|2021-12-16 19:15:00|294.03|291.63|296.02|293.62|296.55|294.15|293.77|291.37|0
1639682400000|2021-12-16 19:20:00|295.89|293.49|299.49|297.09|299.62|297.22|295.89|293.49|0
1639682700000|2021-12-16 19:25:00|299.35|296.95|298.22|295.82|299.49|297.09|297.08|294.68|0
1639683000000|2021-12-16 19:30:00|298.01|295.61|299.62|297.22|299.75|297.35|296.94|294.54|0
1639683300000|2021-12-16 19:35:00|299.48|297.08|293.96|291.56|300.29|297.89|292.78|290.38|0
1639683600000|2021-12-16 19:40:00|294.09|291.69|297.02|294.62|297.69|295.29|292.89|290.49|0
1639683900000|2021-12-16 19:45:00|297.16|294.76|302.96|300.56|306.22|303.82|297.16|294.76|0
1639684200000|2021-12-16 19:50:00|302.82|300.42|311.1|308.7|311.1|308.7|302.82|300.42|0
1639684500000|2021-12-16 19:55:00|310.96|308.56|305.25|302.85|310.96|308.56|304.98|302.58|0
1639684800000|2021-12-16 20:00:00|305.39|302.99|305.25|302.85|308.78|306.38|305.12|302.72|0
1639685100000|2021-12-16 20:05:00|304.71|302.31|308.09|305.69|308.09|305.69|302.42|300.02|0
1639685400000|2021-12-16 20:10:00|307.96|305.56|307.41|305.01|310.27|307.87|306.6|304.2|0
1639685700000|2021-12-16 20:15:00|307.95|305.55|304.3|301.9|309.18|306.78|304.17|301.77|0
1639686000000|2021-12-16 20:20:00|304.03|301.63|302.15|299.75|304.77|302.37|301.48|299.08|0
1639686300000|2021-12-16 20:25:00|302.01|299.61|298.41|296.01|302.95|300.55|297.21|294.81|0
1639686600000|2021-12-16 20:30:00|298.21|295.81|295.97|293.57|302.02|299.62|295.44|293.04|0
1639686900000|2021-12-16 20:35:00|296.56|294.16|293.32|290.92|297.69|295.29|292.93|290.53|0
1639687200000|2021-12-16 20:40:00|293.46|291.06|299.02|296.62|299.42|297.02|292.08|289.68|0
1639687500000|2021-12-16 20:45:00|298.22|295.82|302.9|300.5|302.9|300.5|297.55|295.15|0
1639687800000|2021-12-16 20:50:00|302.22|299.82|300.75|298.35|302.36|299.96|294.24|291.84|0
1639688100000|2021-12-16 20:55:00|300.08|297.68|300.64|298.24|301.32|298.92|295.97|293.57|0
1639688400000|2021-12-16 21:00:00|300.38|297.98|297.13|294.73|302.39|299.99|297.13|294.73|0
1639688700000|2021-12-16 21:05:00|297.26|294.86|294.45|292.05|297.26|294.86|294.45|292.05|0
1639689000000|2021-12-16 21:10:00|294.32|291.92|295.38|292.98|296.45|294.05|294.05|291.65|0
1639689300000|2021-12-16 21:15:00|295.98|293.18|297.05|294.25|297.32|294.52|295.98|293.18|0
1639689600000|2021-12-16 21:20:00|296.92|294.12|297.85|295.05|298.66|295.86|296.92|294.12|0
1639689900000|2021-12-16 21:25:00|297.92|295.12|297.58|294.78|297.99|295.19|296.38|293.58|0
1639690200000|2021-12-16 21:30:00|297.72|294.92|296.91|294.11|297.72|294.92|296.91|294.11|0
1639690500000|2021-12-16 21:35:00|296.64|293.84|296.24|293.44|296.91|294.11|296.04|293.24|0
1639690800000|2021-12-16 21:40:00|296.1|293.3|296.71|293.91|297.04|294.24|295.91|293.11|0
1639691100000|2021-12-16 21:45:00|296.37|293.57|295.43|292.63|296.77|293.97|295.43|292.63|0
1639691400000|2021-12-16 21:50:00|295.57|292.77|295.83|293.03|296.9|294.1|295.43|292.63|0
1639691700000|2021-12-16 21:55:00|295.7|292.9|295.43|292.63|295.77|292.97|295.03|292.23|0
1639692000000|2021-12-16 22:00:00|295.42|292.62|295.92|293.12|295.92|293.12|295.42|292.62|0
1639692300000|2021-12-16 22:05:00|295.71|292.91|296.39|293.59|296.42|293.62|295.53|292.73|0
1639692600000|2021-12-16 22:10:00|296.38|293.58|295.9|293.1|296.42|293.62|295.9|293.1|0
1639692900000|2021-12-16 22:15:00|296.04|293.24|296.65|293.85|296.65|293.85|295.86|293.06|0
1639693200000|2021-12-16 22:20:00|296.62|293.82|296.89|294.09|296.98|294.18|296.54|293.74|0
1639693500000|2021-12-16 22:25:00|296.87|294.07|296.61|293.81|296.94|294.14|296.61|293.81|0
1639693800000|2021-12-16 22:30:00|296.51|293.71|296.65|293.85|296.82|294.02|296.45|293.65|0
1639694100000|2021-12-16 22:35:00|296.61|293.81|296.74|293.94|296.8|294|296.41|293.61|0
1639694400000|2021-12-16 22:40:00|296.76|293.96|296.6|293.8|296.76|293.96|296.49|293.69|0
1639694700000|2021-12-16 22:45:00|296.58|293.78|296.62|293.82|296.7|293.9|296.46|293.66|0
1639695000000|2021-12-16 22:50:00|296.64|293.84|296.4|293.6|296.68|293.88|296.38|293.58|0
1639695300000|2021-12-16 22:55:00|296.42|293.62|296.24|293.44|296.52|293.72|296.24|293.44|0
1639695600000|2021-12-16 23:00:00|295.87|293.07|297.27|294.47|297.27|294.47|295.47|292.67|0
1639695900000|2021-12-16 23:05:00|297.07|294.27|296.6|293.8|297.4|294.6|296.6|293.8|0
1639696200000|2021-12-16 23:10:00|296.46|293.66|297.27|294.47|297.27|294.47|296.13|293.33|0
1639696500000|2021-12-16 23:15:00|297.4|294.6|298.68|295.88|299.14|296.34|297.4|294.6|0
1639696800000|2021-12-16 23:20:00|298.74|295.94|300.08|297.28|300.08|297.28|298.47|295.67|0
1639697100000|2021-12-16 23:25:00|299.95|297.15|301.57|298.77|301.84|299.04|299.82|297.02|0
1639697400000|2021-12-16 23:30:00|301.3|298.5|299.54|296.74|301.3|298.5|299.27|296.47|0
1639697700000|2021-12-16 23:35:00|299.41|296.61|299.07|296.27|300.75|297.95|298.6|295.8|0
1639698000000|2021-12-16 23:40:00|299|296.2|299.47|296.67|299.74|296.94|298.87|296.07|0
1639698300000|2021-12-16 23:45:00|299.4|296.6|299.26|296.46|299.54|296.74|297.92|295.12|0
1639698600000|2021-12-16 23:50:00|299.13|296.33|299.26|296.46|299.4|296.6|298.32|295.52|0
1639698900000|2021-12-16 23:55:00|299.13|296.33|299.13|296.33|299.8|297|298.72|295.92|0
1639699200000|2021-12-17 00:00:00|298.86|296.06|297.65|294.85|298.99|296.19|296.57|293.77|0
1639699500000|2021-12-17 00:05:00|297.38|294.58|296.64|293.84|298.65|295.85|296.64|293.84|0
1639699800000|2021-12-17 00:10:00|296.91|294.11|296.84|294.04|297.24|294.44|296.3|293.5|0
1639700100000|2021-12-17 00:15:00|296.7|293.9|298.51|295.71|298.78|295.98|296.57|293.77|0
1639700400000|2021-12-17 00:20:00|298.58|295.78|297.84|295.04|298.58|295.78|297.5|294.7|0
1639700700000|2021-12-17 00:25:00|297.77|294.97|297.9|295.1|298.57|295.77|297.5|294.7|0
1639701000000|2021-12-17 00:30:00|298.04|295.24|296.69|293.89|298.17|295.37|296.56|293.76|0
1639701300000|2021-12-17 00:35:00|296.56|293.76|295.89|293.09|297.09|294.29|295.75|292.95|0
1639701600000|2021-12-17 00:40:00|295.75|292.95|295.62|292.82|296.42|293.62|295.62|292.82|0
1639701900000|2021-12-17 00:45:00|295.49|292.69|295.55|292.75|295.89|293.09|295.08|292.28|0
1639702200000|2021-12-17 00:50:00|295.48|292.68|295.61|292.81|295.69|292.89|295.08|292.28|0
1639702500000|2021-12-17 00:55:00|295.48|292.68|296.15|293.35|296.41|293.61|295.08|292.28|0
1639702800000|2021-12-17 01:00:00|296.41|293.61|295.88|293.08|296.55|293.75|294.94|292.14|0
1639703100000|2021-12-17 01:05:00|295.74|292.94|296.01|293.21|296.14|293.34|295.48|292.68|0
1639703400000|2021-12-17 01:10:00|295.87|293.07|295.87|293.07|296.14|293.34|294.14|291.34|0
1639703700000|2021-12-17 01:15:00|295.74|292.94|294.54|291.74|296.01|293.21|293.87|291.07|0
1639704000000|2021-12-17 01:20:00|294.67|291.87|294.27|291.47|294.67|291.87|293.87|291.07|0
1639704300000|2021-12-17 01:25:00|294.34|291.54|294.53|291.73|294.93|292.13|294.27|291.47|0
1639704600000|2021-12-17 01:30:00|294.66|291.86|295.86|293.06|295.86|293.06|294.4|291.6|0
1639704900000|2021-12-17 01:35:00|295.73|292.93|297.07|294.27|297.07|294.27|295.33|292.53|0
1639705200000|2021-12-17 01:40:00|296.93|294.13|295.99|293.19|297|294.2|295.99|293.19|0
1639705500000|2021-12-17 01:45:00|295.86|293.06|295.32|292.52|296.66|293.86|295.06|292.26|0
1639705800000|2021-12-17 01:50:00|295.19|292.39|295.59|292.79|295.85|293.05|294.65|291.85|0
1639706100000|2021-12-17 01:55:00|295.72|292.92|294.99|292.19|296.12|293.32|294.65|291.85|0
1639706400000|2021-12-17 02:00:00|294.92|292.12|295.38|292.58|295.58|292.78|294.78|291.98|0
1639706700000|2021-12-17 02:05:00|295.32|292.52|294.65|291.85|295.32|292.52|294.65|291.85|0
1639707000000|2021-12-17 02:10:00|294.51|291.71|294.51|291.71|294.78|291.98|294.38|291.58|0
1639707300000|2021-12-17 02:15:00|294.64|291.84|294.64|291.84|294.91|292.11|294.51|291.71|0
1639707600000|2021-12-17 02:20:00|294.77|291.97|295.11|292.31|295.31|292.51|294.51|291.71|0
1639707900000|2021-12-17 02:25:00|295.17|292.37|295.97|293.17|296.24|293.44|295.04|292.24|0
1639708200000|2021-12-17 02:30:00|296.04|293.24|296.91|294.11|296.91|294.11|295.97|293.17|0
1639708500000|2021-12-17 02:35:00|296.77|293.97|296.71|293.91|296.91|294.11|296.17|293.37|0
1639708800000|2021-12-17 02:40:00|296.77|293.97|295.77|292.97|296.77|293.97|295.7|292.9|0
1639709100000|2021-12-17 02:45:00|295.83|293.03|296.1|293.3|296.23|293.43|295.43|292.63|0
1639709400000|2021-12-17 02:50:00|296.17|293.37|296.36|293.56|296.9|294.1|296.17|293.37|0
1639709700000|2021-12-17 02:55:00|296.43|293.63|296.23|293.43|296.76|293.96|295.96|293.16|0
1639710000000|2021-12-17 03:00:00|296.22|293.42|297.56|294.76|297.97|295.17|296.22|293.42|0
1639710300000|2021-12-17 03:05:00|297.7|294.9|298.77|295.97|299.04|296.24|297.7|294.9|0
1639710600000|2021-12-17 03:10:00|298.9|296.1|299.71|296.91|300.25|297.45|298.77|295.97|0
1639710900000|2021-12-17 03:15:00|299.78|296.98|299.51|296.71|300.38|297.58|299.44|296.64|0
1639711200000|2021-12-17 03:20:00|299.44|296.64|300.11|297.31|300.11|297.31|299.44|296.64|0
1639711500000|2021-12-17 03:25:00|300.04|297.24|299.3|296.5|300.24|297.44|299.3|296.5|0
1639711800000|2021-12-17 03:30:00|299.43|296.63|301.46|298.66|302.68|299.88|299.3|296.5|0
1639712100000|2021-12-17 03:35:00|301.39|298.59|302.4|299.6|303.49|300.69|301.39|298.59|0
1639712400000|2021-12-17 03:40:00|302.54|299.74|302.61|299.81|302.81|300.01|301.99|299.19|0
1639712700000|2021-12-17 03:45:00|302.81|300.01|302.2|299.4|303.21|300.41|301.72|298.92|0
1639713000000|2021-12-17 03:50:00|302.13|299.33|302.26|299.46|302.26|299.46|301.99|299.19|0
1639713300000|2021-12-17 03:55:00|302.12|299.32|306.01|303.21|307.03|304.23|302.12|299.32|0
1639713600000|2021-12-17 04:00:00|306.07|303.27|307.03|304.23|307.03|304.23|305.46|302.66|0
1639713900000|2021-12-17 04:05:00|306.89|304.09|305.52|302.72|307.16|304.36|305.18|302.38|0
1639714200000|2021-12-17 04:10:00|305.45|302.65|305.24|302.44|305.66|302.86|305.04|302.24|0
1639714500000|2021-12-17 04:15:00|305.52|302.72|305.18|302.38|305.52|302.72|304.7|301.9|0
1639714800000|2021-12-17 04:20:00|305.11|302.31|305.24|302.44|305.51|302.71|304.56|301.76|0
1639715100000|2021-12-17 04:25:00|305.17|302.37|305.1|302.3|305.17|302.37|304.56|301.76|0
1639715400000|2021-12-17 04:30:00|304.96|302.16|303.74|300.94|305.37|302.57|303.33|300.53|0
1639715700000|2021-12-17 04:35:00|303.87|301.07|302.78|299.98|303.87|301.07|302.58|299.78|0
1639716000000|2021-12-17 04:40:00|302.65|299.85|301.83|299.03|302.78|299.98|301.43|298.63|0
1639716300000|2021-12-17 04:45:00|301.9|299.1|302.24|299.44|302.58|299.78|301.76|298.96|0
1639716600000|2021-12-17 04:50:00|302.17|299.37|301.96|299.16|302.17|299.37|301.42|298.62|0
1639716900000|2021-12-17 04:55:00|302.03|299.23|301.15|298.35|302.23|299.43|300.61|297.81|0
1639717200000|2021-12-17 05:00:00|301.08|298.28|302.64|299.84|302.77|299.97|300.07|297.27|0
1639717500000|2021-12-17 05:05:00|302.77|299.97|303.58|300.78|303.65|300.85|302.64|299.84|0
1639717800000|2021-12-17 05:10:00|303.65|300.85|304.81|302.01|304.94|302.14|303.45|300.65|0
1639718100000|2021-12-17 05:15:00|304.94|302.14|303.58|300.78|304.94|302.14|303.17|300.37|0
1639718400000|2021-12-17 05:20:00|303.65|300.85|303.31|300.51|303.72|300.92|302.9|300.1|0
1639718700000|2021-12-17 05:25:00|303.17|300.37|302.9|300.1|303.58|300.78|302.56|299.76|0
1639719000000|2021-12-17 05:30:00|302.76|299.96|303.71|300.91|303.78|300.98|302.29|299.49|0
1639719300000|2021-12-17 05:35:00|303.44|300.64|301.67|298.87|303.44|300.64|299.91|297.11|0
1639719600000|2021-12-17 05:40:00|301.61|298.81|300.72|297.92|302.21|299.41|300.66|297.86|0
1639719900000|2021-12-17 05:45:00|300.86|298.06|301.94|299.14|301.94|299.14|300.39|297.59|0
1639720200000|2021-12-17 05:50:00|301.67|298.87|301.73|298.93|302.21|299.41|301.26|298.46|0
1639720500000|2021-12-17 05:55:00|301.8|299|302|299.2|302.41|299.61|301.26|298.46|0
1639720800000|2021-12-17 06:00:00|302.07|299.27|300.98|298.18|302.07|299.27|300.44|297.64|0
1639721100000|2021-12-17 06:05:00|301.05|298.25|301.05|298.25|301.46|298.66|300.03|297.23|0
1639721400000|2021-12-17 06:10:00|300.98|298.18|301.18|298.38|301.45|298.65|300.03|297.23|0
1639721700000|2021-12-17 06:15:00|301.11|298.31|301.25|298.45|301.59|298.79|300.17|297.37|0
1639722000000|2021-12-17 06:20:00|300.98|298.18|300.84|298.04|301.24|298.44|300.16|297.36|0
1639722300000|2021-12-17 06:25:00|300.7|297.9|302.05|299.25|302.6|299.8|300.43|297.63|0
1639722600000|2021-12-17 06:30:00|302.12|299.32|302.32|299.52|302.32|299.52|301.45|298.65|0
1639722900000|2021-12-17 06:35:00|302.39|299.59|301.24|298.44|302.39|299.59|300.9|298.1|0
1639723200000|2021-12-17 06:40:00|300.97|298.17|301.23|298.43|301.23|298.43|300.69|297.89|0
1639723500000|2021-12-17 06:45:00|301.37|298.57|301.5|298.7|301.5|298.7|300.42|297.62|0
1639723800000|2021-12-17 06:50:00|301.64|298.84|304.42|301.62|305.04|302.24|301.23|298.43|0
1639724100000|2021-12-17 06:55:00|304.49|301.69|302.18|299.38|304.76|301.96|301.7|298.9|0
1639724400000|2021-12-17 07:00:00|302.31|299.51|301.09|298.29|302.65|299.85|300.96|298.16|0
1639724700000|2021-12-17 07:05:00|300.95|298.15|300.01|297.21|301.22|298.42|299.33|296.53|0
1639725000000|2021-12-17 07:10:00|300.14|297.34|300|297.2|300.55|297.75|299.6|296.8|0
1639725300000|2021-12-17 07:15:00|300.07|297.27|297.71|294.91|300.95|298.15|297.71|294.91|0
1639725600000|2021-12-17 07:20:00|297.85|295.05|297.71|294.91|298.32|295.52|297.04|294.24|0
1639725900000|2021-12-17 07:25:00|297.92|295.12|297.84|295.04|298.52|295.72|297.58|294.78|0
1639726200000|2021-12-17 07:30:00|297.71|294.91|297.04|294.24|298.38|295.58|296.63|293.83|0
1639726500000|2021-12-17 07:35:00|296.9|294.1|297.7|294.9|298.65|295.85|296.5|293.7|0
1639726800000|2021-12-17 07:40:00|297.84|295.04|297.97|295.17|297.97|295.17|296.5|293.7|0
1639727100000|2021-12-17 07:45:00|297.57|294.77|296.9|294.1|298.37|295.57|296.76|293.96|0
1639727400000|2021-12-17 07:50:00|297.03|294.23|296.76|293.96|297.83|295.03|296.63|293.83|0
1639727700000|2021-12-17 07:55:00|296.89|294.09|296.83|294.03|297.56|294.76|296.49|293.69|0
1639728000000|2021-12-17 08:00:00|296.76|293.96|296.89|294.09|297.69|294.89|295.02|292.22|0
1639728300000|2021-12-17 08:05:00|296.42|294.02|296.55|294.15|296.55|294.15|294.68|292.28|0
1639728600000|2021-12-17 08:10:00|296.69|294.29|297.96|295.56|298.97|296.57|296.02|293.62|0
1639728900000|2021-12-17 08:15:00|298.43|296.03|296.95|294.55|299.37|296.97|295.88|293.48|0
1639729200000|2021-12-17 08:20:00|297.08|294.68|296.28|293.88|297.75|295.35|295.88|293.48|0
1639729500000|2021-12-17 08:25:00|296.41|294.01|295.74|293.34|296.95|294.55|295.47|293.07|0
1639729800000|2021-12-17 08:30:00|295.61|293.21|297.48|295.08|297.88|295.48|295.61|293.21|0
1639730100000|2021-12-17 08:35:00|297.55|295.15|298.15|295.75|298.55|296.15|297.08|294.68|0
1639730400000|2021-12-17 08:40:00|298.28|295.88|300.57|298.17|301.25|298.85|298.01|295.61|0
1639730700000|2021-12-17 08:45:00|300.84|298.44|300.3|297.9|302.06|299.66|300.17|297.77|0
1639731000000|2021-12-17 08:50:00|300.44|298.04|299.89|297.49|300.71|298.31|299.49|297.09|0
1639731300000|2021-12-17 08:55:00|299.76|297.36|300.43|298.03|300.64|298.24|299.35|296.95|0
1639731600000|2021-12-17 09:00:00|300.03|297.63|302.19|299.79|303.41|301.01|299.89|297.49|0
1639731900000|2021-12-17 09:05:00|302.33|299.93|303.27|300.87|304.64|302.24|302.33|299.93|0
1639732200000|2021-12-17 09:10:00|303.55|301.15|309.64|307.24|309.64|307.24|303.41|301.01|0
1639732500000|2021-12-17 09:15:00|309.57|307.17|303.95|301.55|311.37|308.97|303.95|301.55|0
1639732800000|2021-12-17 09:20:00|303.81|301.41|303.13|300.73|304.9|302.5|302.18|299.78|0
1639733100000|2021-12-17 09:25:00|302.93|300.53|302.86|300.46|302.99|300.59|300.96|298.56|0
1639733400000|2021-12-17 09:30:00|302.93|300.53|302.38|299.98|303.2|300.8|301.91|299.51|0
1639733700000|2021-12-17 09:35:00|302.45|300.05|303.53|301.13|304.08|301.68|302.04|299.64|0
1639734000000|2021-12-17 09:40:00|303.8|301.4|306.81|304.41|306.81|304.41|303.67|301.27|0
1639734300000|2021-12-17 09:45:00|307.08|304.68|306.33|303.93|308.18|305.78|305.44|303.04|0
1639734600000|2021-12-17 09:50:00|306.12|303.72|302.3|299.9|306.94|304.54|302.17|299.77|0
1639734900000|2021-12-17 09:55:00|302.71|300.31|301.76|299.36|302.71|300.31|301.22|298.82|0
1639735200000|2021-12-17 10:00:00|301.89|299.49|302.71|300.31|302.98|300.58|300.94|298.54|0
1639735500000|2021-12-17 10:05:00|302.57|300.17|302.43|300.03|302.7|300.3|301.35|298.95|0
1639735800000|2021-12-17 10:10:00|302.5|300.1|304.68|302.28|304.68|302.28|301.62|299.22|0
1639736100000|2021-12-17 10:15:00|304.82|302.42|305.09|302.69|305.91|303.51|304.14|301.74|0
1639736400000|2021-12-17 10:20:00|305.02|302.62|305.63|303.23|305.63|303.23|304|301.6|0
1639736700000|2021-12-17 10:25:00|305.7|303.3|307.95|305.55|308.5|306.1|305.63|303.23|0
1639737000000|2021-12-17 10:30:00|307.67|305.27|306.24|303.84|308.36|305.96|306.03|303.63|0
1639737300000|2021-12-17 10:35:00|306.17|303.77|306.99|304.59|307.53|305.13|306.17|303.77|0
1639737600000|2021-12-17 10:40:00|306.71|304.31|308.76|306.36|309.04|306.64|306.71|304.31|0
1639737900000|2021-12-17 10:45:00|308.83|306.43|309.17|306.77|309.17|306.77|307.53|305.13|0
1639738200000|2021-12-17 10:50:00|309.04|306.64|309.58|307.18|310.68|308.28|307.53|305.13|0
1639738500000|2021-12-17 10:55:00|309.72|307.32|307.8|305.4|309.72|307.32|307.52|305.12|0
1639738800000|2021-12-17 11:00:00|307.73|305.33|308.34|305.94|308.55|306.15|306.29|303.89|0
1639739100000|2021-12-17 11:05:00|308.48|306.08|308.61|306.21|309.03|306.63|306.56|304.16|0
1639739400000|2021-12-17 11:10:00|308.07|305.67|309.44|307.04|309.44|307.04|307.38|304.98|0
1639739700000|2021-12-17 11:15:00|309.57|307.17|308.47|306.07|309.71|307.31|308.34|305.94|0
1639740000000|2021-12-17 11:20:00|308.61|306.21|306.56|304.16|308.61|306.21|306.56|304.16|0
1639740300000|2021-12-17 11:25:00|306.42|304.02|306.08|303.68|306.56|304.16|304.92|302.52|0
1639740600000|2021-12-17 11:30:00|305.94|303.54|306.82|304.42|306.96|304.56|305.05|302.65|0
1639740900000|2021-12-17 11:35:00|306.96|304.56|305.72|303.32|306.96|304.56|304.97|302.57|0
1639741200000|2021-12-17 11:40:00|305.86|303.46|304.77|302.37|305.86|303.46|304.22|301.82|0
1639741500000|2021-12-17 11:45:00|304.9|302.5|306.13|303.73|306.68|304.28|304.84|302.44|0
1639741800000|2021-12-17 11:50:00|305.99|303.59|306.81|304.41|307.22|304.82|305.93|303.53|0
1639742100000|2021-12-17 11:55:00|306.88|304.48|305.03|302.63|307.36|304.96|305.03|302.63|0
1639742400000|2021-12-17 12:00:00|305.31|302.91|304.62|302.22|305.44|303.04|304.22|301.82|0
1639742700000|2021-12-17 12:05:00|304.76|302.36|305.16|302.76|305.57|303.17|304.49|302.09|0
1639743000000|2021-12-17 12:10:00|305.57|303.17|307.07|304.67|307.08|304.68|305.44|303.04|0
1639743300000|2021-12-17 12:15:00|307.35|304.95|307.21|304.81|307.76|305.36|306.93|304.53|0
1639743600000|2021-12-17 12:20:00|307.07|304.67|308.17|305.77|308.17|305.77|306.11|303.71|0
1639743900000|2021-12-17 12:25:00|308.03|305.63|310.09|307.69|310.23|307.83|307.62|305.22|0
1639744200000|2021-12-17 12:30:00|309.95|307.55|310.5|308.1|311.05|308.65|308.85|306.45|0
1639744500000|2021-12-17 12:35:00|310.36|307.96|310.79|308.39|310.93|308.53|309.27|306.87|0
1639744800000|2021-12-17 12:40:00|310.86|308.46|310.79|308.39|311.35|308.95|310.24|307.84|0
1639745100000|2021-12-17 12:45:00|310.93|308.53|313.84|311.44|313.98|311.58|310.37|307.97|0
1639745400000|2021-12-17 12:50:00|313.77|311.37|314.95|312.55|316.77|314.37|313.56|311.16|0
1639745700000|2021-12-17 12:55:00|315.09|312.69|313.84|311.44|315.09|312.69|313|310.6|0
1639746000000|2021-12-17 13:00:00|313.63|311.23|313|310.6|313.63|311.23|312.31|309.91|0
1639746300000|2021-12-17 13:05:00|313.14|310.74|315.23|312.83|315.79|313.39|312.72|310.32|0
1639746600000|2021-12-17 13:10:00|315.09|312.69|314.11|311.71|315.37|312.97|313.83|311.43|0
1639746900000|2021-12-17 13:15:00|314.39|311.99|315.08|312.68|315.36|312.96|314.11|311.71|0
1639747200000|2021-12-17 13:20:00|314.8|312.4|313.83|311.43|315.78|313.38|313.83|311.43|0
1639747500000|2021-12-17 13:25:00|313.96|311.56|313.41|311.01|313.96|311.56|312.57|310.17|0
1639747800000|2021-12-17 13:30:00|313.27|310.87|312.85|310.45|314.24|311.84|312.43|310.03|0
1639748100000|2021-12-17 13:35:00|312.57|310.17|313.82|311.42|313.82|311.42|312.15|309.75|0
1639748400000|2021-12-17 13:40:00|313.68|311.28|312.84|310.44|315.21|312.81|312.15|309.75|0
1639748700000|2021-12-17 13:45:00|313.12|310.72|313.81|311.41|314.17|311.77|312.01|309.61|0
1639749000000|2021-12-17 13:50:00|313.95|311.55|313.67|311.27|314.65|312.25|313.12|310.72|0
1639749300000|2021-12-17 13:55:00|313.81|311.41|312.14|309.74|314.09|311.69|312|309.6|0
1639749600000|2021-12-17 14:00:00|312.28|309.88|314.44|312.04|314.78|312.38|311.31|308.91|0
1639749900000|2021-12-17 14:05:00|314.5|312.1|317.72|315.32|317.86|315.46|314.36|311.96|0
1639750200000|2021-12-17 14:10:00|317.58|315.18|317.16|314.76|317.58|315.18|316.6|314.2|0
1639750500000|2021-12-17 14:15:00|317.02|314.62|314.78|312.38|317.65|315.25|314.78|312.38|0
1639750800000|2021-12-17 14:20:00|315.06|312.66|314.99|312.59|315.33|312.93|313.8|311.4|0
1639751100000|2021-12-17 14:25:00|315.47|313.07|317.15|314.75|318.84|316.44|313.94|311.54|0
1639751400000|2021-12-17 14:30:00|317.01|314.61|315.83|313.43|317.01|314.61|311.3|308.9|0
1639751700000|2021-12-17 14:35:00|314.99|312.59|324.34|321.94|327.11|324.71|314.99|312.59|0
1639752000000|2021-12-17 14:40:00|324.76|322.36|329.53|327.13|332.78|330.38|323.69|321.29|0
1639752300000|2021-12-17 14:45:00|329.68|327.28|322.71|320.31|332.94|330.54|322.71|320.31|0
1639752600000|2021-12-17 14:50:00|322.14|319.74|325.53|323.13|325.96|323.56|317.24|314.84|0
1639752900000|2021-12-17 14:55:00|326.1|323.7|326.86|324.46|328.66|326.26|325.1|322.7|0
1639753200000|2021-12-17 15:00:00|326.79|324.39|325.17|322.77|329.29|326.89|321.46|319.06|0
1639753500000|2021-12-17 15:05:00|324.88|322.48|326.73|324.33|328.31|325.91|324.88|322.48|0
1639753800000|2021-12-17 15:10:00|326.95|324.55|333.79|331.39|334.08|331.68|326.95|324.55|0
1639754100000|2021-12-17 15:15:00|333.64|331.24|332.77|330.37|336.55|334.15|332.77|330.37|0
1639754400000|2021-12-17 15:20:00|333.2|330.8|335.73|333.33|336.28|333.88|332.7|330.3|0
1639754700000|2021-12-17 15:25:00|335.66|333.26|330.25|327.85|336.02|333.62|330.25|327.85|0
1639755000000|2021-12-17 15:30:00|330.97|328.57|323.69|321.29|332.84|330.44|323.41|321.01|0
1639755300000|2021-12-17 15:35:00|323.27|320.87|318.27|315.87|327.2|324.8|316.59|314.19|0
1639755600000|2021-12-17 15:40:00|318.41|316.01|318.27|315.87|320.38|317.98|316.45|314.05|0
1639755900000|2021-12-17 15:45:00|318.41|316.01|309.5|307.1|318.41|316.01|309.5|307.1|0
1639756200000|2021-12-17 15:50:00|309.23|306.83|304.84|302.44|311.16|308.76|303.75|301.35|0
1639756500000|2021-12-17 15:55:00|304.7|302.3|307.43|305.03|309.36|306.96|304.43|302.03|0
1639756800000|2021-12-17 16:00:00|307.16|304.76|312.04|309.64|312.04|309.64|306.01|303.61|0
1639757100000|2021-12-17 16:05:00|311.76|309.36|310.39|307.99|312.04|309.64|309.15|306.75|0
1639757400000|2021-12-17 16:10:00|310.11|307.71|302.08|299.68|310.52|308.12|301.13|298.73|0
1639757700000|2021-12-17 16:15:00|301.67|299.27|303.02|300.62|305.19|302.79|301.4|299|0
1639758000000|2021-12-17 16:20:00|302.88|300.48|305.05|302.65|305.66|303.26|302.88|300.48|0
1639758300000|2021-12-17 16:25:00|304.78|302.38|303.98|301.58|306.82|304.42|303.57|301.17|0
1639758600000|2021-12-17 16:30:00|304.11|301.71|310.91|308.51|310.91|308.51|303.16|300.76|0
1639758900000|2021-12-17 16:35:00|310.08|307.68|313.69|311.29|315.22|312.82|310.08|307.68|0
1639759200000|2021-12-17 16:40:00|313.62|311.22|319.33|316.93|320.31|317.91|311.1|308.7|0
1639759500000|2021-12-17 16:45:00|319.19|316.79|323.56|321.16|323.99|321.59|318.21|315.81|0
1639759800000|2021-12-17 16:50:00|322.99|320.59|321.44|319.04|323.14|320.74|319.75|317.35|0
1639760100000|2021-12-17 16:55:00|321.58|319.18|318.34|315.94|322.99|320.59|317.99|315.59|0
1639760400000|2021-12-17 17:00:00|318.76|316.36|321.03|318.63|323.56|321.16|318.76|316.36|0
1639760700000|2021-12-17 17:05:00|321.17|318.77|324|321.6|326.28|323.88|320.96|318.56|0
1639761000000|2021-12-17 17:10:00|323.86|321.46|317.78|315.38|323.93|321.53|317.78|315.38|0
1639761300000|2021-12-17 17:15:00|317.64|315.24|318.77|316.37|319.47|317.07|315.12|312.72|0
1639761600000|2021-12-17 17:20:00|318.63|316.23|318.06|315.66|318.63|316.23|315.54|313.14|0
1639761900000|2021-12-17 17:25:00|317.78|315.38|317.08|314.68|320.88|318.48|316.52|314.12|0
1639762200000|2021-12-17 17:30:00|316.73|314.33|313.07|310.67|317.92|315.52|310.3|307.9|0
1639762500000|2021-12-17 17:35:00|313.28|310.88|314.6|312.2|315.58|313.18|311.4|309|0
1639762800000|2021-12-17 17:40:00|314.46|312.06|316.13|313.73|316.55|314.15|313.9|311.5|0
1639763100000|2021-12-17 17:45:00|316.07|313.67|315.15|312.75|316.49|314.09|314.74|312.34|0
1639763400000|2021-12-17 17:50:00|315.71|313.31|317.11|314.71|319.22|316.82|313.2|310.8|0
1639763700000|2021-12-17 17:55:00|317.39|314.99|315.29|312.89|317.39|314.99|314.31|311.91|0
1639764000000|2021-12-17 18:00:00|315.43|313.03|314.87|312.47|317.53|315.13|313.47|311.07|0
1639764300000|2021-12-17 18:05:00|315.01|312.61|318.65|316.25|319.21|316.81|315.01|312.61|0
1639764600000|2021-12-17 18:10:00|318.37|315.97|317.38|314.98|319.21|316.81|315.84|313.44|0
1639764900000|2021-12-17 18:15:00|317.24|314.84|314.72|312.32|317.94|315.54|314.44|312.04|0
1639765200000|2021-12-17 18:20:00|314.79|312.39|312.91|310.51|314.86|312.46|312.63|310.23|0
1639765500000|2021-12-17 18:25:00|313.05|310.65|309.17|306.77|313.74|311.34|308.48|306.08|0
1639765800000|2021-12-17 18:30:00|309.03|306.63|308.48|306.08|310|307.6|307.52|305.12|0
1639766100000|2021-12-17 18:35:00|308.61|306.21|310.27|307.87|310.96|308.56|307.51|305.11|0
1639766400000|2021-12-17 18:40:00|310.41|308.01|311.51|309.11|312.76|310.36|309.72|307.32|0
1639766700000|2021-12-17 18:45:00|311.31|308.91|307.23|304.83|311.31|308.91|307.23|304.83|0
1639767000000|2021-12-17 18:50:00|307.64|305.24|307.78|305.38|308.19|305.79|306.68|304.28|0
1639767300000|2021-12-17 18:55:00|307.92|305.52|305.04|302.64|308.6|306.2|304.49|302.09|0
1639767600000|2021-12-17 19:00:00|304.9|302.5|308.33|305.93|308.88|306.48|304.76|302.36|0
1639767900000|2021-12-17 19:05:00|308.05|305.65|307.09|304.69|309.15|306.75|306.67|304.27|0
1639768200000|2021-12-17 19:10:00|307.22|304.82|306.25|303.85|307.74|305.34|303.3|300.9|0
1639768500000|2021-12-17 19:15:00|306.18|303.78|305.43|303.03|306.18|303.78|303.85|301.45|0
1639768800000|2021-12-17 19:20:00|305.35|302.95|305.49|303.09|306.94|304.54|304.39|301.99|0
1639769100000|2021-12-17 19:25:00|305.77|303.37|310.68|308.28|311.58|309.18|305.63|303.23|0
1639769400000|2021-12-17 19:30:00|310.74|308.34|310.05|307.65|310.74|308.34|308.25|305.85|0
1639769700000|2021-12-17 19:35:00|309.91|307.51|310.6|308.2|312.27|309.87|309.08|306.68|0
1639770000000|2021-12-17 19:40:00|310.18|307.78|308.66|306.26|310.6|308.2|308.66|306.26|0
1639770300000|2021-12-17 19:45:00|308.24|305.84|306.99|304.59|308.38|305.98|304.93|302.53|0
1639770600000|2021-12-17 19:50:00|307.13|304.73|311.71|309.31|311.99|309.59|306.99|304.59|0
1639770900000|2021-12-17 19:55:00|311.99|309.59|312.89|310.49|313.8|311.4|309.48|307.08|0
1639771200000|2021-12-17 20:00:00|313.03|310.63|312.61|310.21|313.03|310.63|307.65|305.25|0
1639771500000|2021-12-17 20:05:00|312.06|309.66|310.54|308.14|312.34|309.94|309.98|307.58|0
1639771800000|2021-12-17 20:10:00|310.4|308|314.14|311.74|314.28|311.88|310.4|308|0
1639772100000|2021-12-17 20:15:00|314|311.6|314.83|312.43|317.62|315.22|312.19|309.79|0
1639772400000|2021-12-17 20:20:00|314.69|312.29|312.33|309.93|315.53|313.13|311.22|308.82|0
1639772700000|2021-12-17 20:25:00|312.6|310.2|315.66|313.26|317.34|314.94|312.47|310.07|0
1639773000000|2021-12-17 20:30:00|315.8|313.4|321.84|319.44|324.11|321.71|314.69|312.29|0
1639773300000|2021-12-17 20:35:00|321.7|319.3|320.71|318.31|324.24|321.84|320.15|317.75|0
1639773600000|2021-12-17 20:40:00|320.57|318.17|319.17|316.77|321.83|319.43|316.79|314.39|0
1639773900000|2021-12-17 20:45:00|319.73|317.33|326.64|324.24|326.64|324.24|318.89|316.49|0
1639774200000|2021-12-17 20:50:00|325.86|323.46|326.04|323.64|330.67|328.27|324.2|321.8|0
1639774500000|2021-12-17 20:55:00|326.89|324.49|326.57|324.17|327.32|324.92|320.68|318.28|0
1639774800000|2021-12-17 21:00:00|327.28|324.88|323.3|320.9|328.28|325.88|323.3|320.9|0
1639775100000|2021-12-17 21:05:00|323.44|321.04|322.73|320.33|324.29|321.89|321.46|319.06|0
1639775400000|2021-12-17 21:10:00|322.87|320.47|322.45|320.05|323.44|321.04|321.88|319.48|0
1639987500000|2021-12-20 08:05:00|369.14|366.74|368.68|366.28|369.74|367.34|365.35|362.95|0
1639987800000|2021-12-20 08:10:00|368.91|366.51|370.2|367.8|371.26|368.86|367.77|365.37|0
1639988100000|2021-12-20 08:15:00|370.5|368.1|367.54|365.14|370.96|368.56|367.16|364.76|0
1639988400000|2021-12-20 08:20:00|367.46|365.06|371.11|368.71|373.94|371.54|366.55|364.15|0
1639988700000|2021-12-20 08:25:00|371.41|369.01|366.4|364|371.41|369.01|365.79|363.39|0
1639989000000|2021-12-20 08:30:00|365.64|363.24|367.76|365.36|368.9|366.5|365.64|363.24|0
1639989300000|2021-12-20 08:35:00|367.99|365.59|373.62|371.22|374|371.6|366.24|363.84|0
1639989600000|2021-12-20 08:40:00|373.7|371.3|372.32|369.92|377.16|374.76|371.71|369.31|0
1639989900000|2021-12-20 08:45:00|372.93|370.53|373.84|371.44|374.3|371.9|371.25|368.85|0
1639990200000|2021-12-20 08:50:00|373.99|371.59|376.67|374.27|377.82|375.42|373.84|371.44|0
1639990500000|2021-12-20 08:55:00|376.9|374.5|376.67|374.27|379.89|377.49|374.41|372.01|0
1639990800000|2021-12-20 09:00:00|376.82|374.42|379.28|376.88|379.89|377.49|376.21|373.81|0
1639991100000|2021-12-20 09:05:00|379.58|377.18|381.2|378.8|382.67|380.27|379.58|377.18|0
1639991400000|2021-12-20 09:10:00|380.89|378.49|382.51|380.11|382.66|380.26|379.27|376.87|0
1639991700000|2021-12-20 09:15:00|382.82|380.42|382.56|380.16|383.4|381|380.81|378.41|0
1639992000000|2021-12-20 09:20:00|382.63|380.23|382.79|380.39|384.26|381.86|380.79|378.39|0
1639992300000|2021-12-20 09:25:00|382.63|380.23|382.17|379.77|383.71|381.31|381.4|379|0
1639992600000|2021-12-20 09:30:00|382.01|379.61|379.1|376.7|382.09|379.69|377.95|375.55|0
1639992900000|2021-12-20 09:35:00|379.18|376.78|379.55|377.15|380.09|377.69|377.26|374.86|0
1639993200000|2021-12-20 09:40:00|379.33|376.93|377.71|375.31|379.4|377|377.1|374.7|0
1639993500000|2021-12-20 09:45:00|378.02|375.62|378.1|375.7|379.24|376.84|377.71|375.31|0
1639993800000|2021-12-20 09:50:00|378.94|376.54|380.47|378.07|381.16|378.76|378.94|376.54|0
1639994100000|2021-12-20 09:55:00|380.62|378.22|375.57|373.17|381.08|378.68|375.57|373.17|0
1639994400000|2021-12-20 10:00:00|375.73|373.33|373.29|370.89|375.8|373.4|371.93|369.53|0
1639994700000|2021-12-20 10:05:00|372.84|370.44|371.55|369.15|372.84|370.44|370.11|367.71|0
1639995000000|2021-12-20 10:10:00|371.32|368.92|370.41|368.01|371.55|369.15|369.51|367.11|0
1639995300000|2021-12-20 10:15:00|370.34|367.94|365.22|362.82|373.02|370.62|365.22|362.82|0
1639995600000|2021-12-20 10:20:00|365.38|362.98|365.37|362.97|366.59|364.19|364.09|361.69|0
1639995900000|2021-12-20 10:25:00|365.15|362.75|365.98|363.58|366.51|364.11|365.07|362.67|0
1639996200000|2021-12-20 10:30:00|365.83|363.43|368.1|365.7|368.86|366.46|365.22|362.82|0
1639996500000|2021-12-20 10:35:00|368.03|365.63|367.34|364.94|368.03|365.63|366.43|364.03|0
1639996800000|2021-12-20 10:40:00|367.19|364.79|365.67|363.27|368.4|366|365.29|362.89|0
1639997100000|2021-12-20 10:45:00|365.97|363.57|363.25|360.85|366.12|363.72|363.25|360.85|0
1639997400000|2021-12-20 10:50:00|363.1|360.7|362.34|359.94|364.46|362.06|362.34|359.94|0
1639997700000|2021-12-20 10:55:00|361.74|359.34|363.09|360.69|363.32|360.92|361.37|358.97|0
1639998000000|2021-12-20 11:00:00|362.94|360.54|366.26|363.86|366.27|363.87|362.79|360.39|0
1639998300000|2021-12-20 11:05:00|366.42|364.02|363.39|360.99|366.72|364.32|363.09|360.69|0
1639998600000|2021-12-20 11:10:00|363.54|361.14|364.39|361.99|365.67|363.27|362.94|360.54|0
1639998900000|2021-12-20 11:15:00|364.16|361.76|366.27|363.87|366.65|364.25|364.09|361.69|0
1639999200000|2021-12-20 11:20:00|366.42|364.02|364.01|361.61|366.65|364.25|364.01|361.61|0
1639999500000|2021-12-20 11:25:00|364.16|361.76|363.33|360.93|365.46|363.06|363.33|360.93|0
1639999800000|2021-12-20 11:30:00|363.63|361.23|362.43|360.03|364.08|361.68|361.15|358.75|0
1640000100000|2021-12-20 11:35:00|362.28|359.88|363.63|361.23|363.78|361.38|361.07|358.67|0
1640000400000|2021-12-20 11:40:00|363.7|361.3|363.92|361.52|364.08|361.68|363.02|360.62|0
1640000700000|2021-12-20 11:45:00|363.77|361.37|364.52|362.12|364.68|362.28|362.72|360.32|0
1640001000000|2021-12-20 11:50:00|364.67|362.27|363.62|361.22|364.98|362.58|363.17|360.77|0
1640001300000|2021-12-20 11:55:00|363.17|360.77|359.42|357.02|363.4|361|359.42|357.02|0
1640001600000|2021-12-20 12:00:00|359.12|356.72|359.12|356.72|359.57|357.17|356.89|354.49|0
1640001900000|2021-12-20 12:05:00|358.97|356.57|356.37|353.97|360.33|357.93|355.18|352.78|0
1640002200000|2021-12-20 12:10:00|356.52|354.12|357.86|355.46|358.16|355.76|356.37|353.97|0
1640002500000|2021-12-20 12:15:00|358.01|355.61|361.3|358.9|361.45|359.05|357.86|355.46|0
1640002800000|2021-12-20 12:20:00|361.15|358.75|359.95|357.55|361.75|359.35|359.43|357.03|0
1640003100000|2021-12-20 12:25:00|360.02|357.62|361.45|359.05|361.6|359.2|359.35|356.95|0
1640003400000|2021-12-20 12:30:00|361.6|359.2|360.09|357.69|361.9|359.5|359.94|357.54|0
1640003700000|2021-12-20 12:35:00|359.94|357.54|360.09|357.69|361.14|358.74|359.64|357.24|0
1640004000000|2021-12-20 12:40:00|359.94|357.54|360.39|357.99|360.54|358.14|359.19|356.79|0
1640004300000|2021-12-20 12:45:00|360.24|357.84|362.19|359.79|362.64|360.24|360.17|357.77|0
1640004600000|2021-12-20 12:50:00|362.04|359.64|363.09|360.69|363.54|361.14|361.14|358.74|0
1640004900000|2021-12-20 12:55:00|363.24|360.84|364.6|362.2|364.75|362.35|362.19|359.79|0
1640005200000|2021-12-20 13:00:00|364.14|361.74|363.69|361.29|364.9|362.5|362.63|360.23|0
1640005500000|2021-12-20 13:05:00|363.54|361.14|365.2|362.8|365.5|363.1|362.63|360.23|0
1640005800000|2021-12-20 13:10:00|364.89|362.49|365.8|363.4|366.86|364.46|364.74|362.34|0
1640006100000|2021-12-20 13:15:00|365.95|363.55|366.56|364.16|366.86|364.46|365.27|362.87|0
1640006400000|2021-12-20 13:20:00|366.48|364.08|364.28|361.88|366.48|364.08|364.28|361.88|0
1640006700000|2021-12-20 13:25:00|364.43|362.03|365.94|363.54|365.94|363.54|363.98|361.58|0
1640007000000|2021-12-20 13:30:00|366.25|363.85|365.49|363.09|367.31|364.91|365.49|363.09|0
1640007300000|2021-12-20 13:35:00|365.34|362.94|365.49|363.09|366.7|364.3|364.73|362.33|0
1640007600000|2021-12-20 13:40:00|365.64|363.24|366.09|363.69|366.55|364.15|364.88|362.48|0
1640007900000|2021-12-20 13:45:00|365.79|363.39|366.39|363.99|366.85|364.45|365.18|362.78|0
1640008200000|2021-12-20 13:50:00|366.54|364.14|365.18|362.78|367.6|365.2|365.18|362.78|0
1640008500000|2021-12-20 13:55:00|365.03|362.63|365.17|362.77|365.18|362.78|363.51|361.11|0
1640008800000|2021-12-20 14:00:00|364.95|362.55|363.36|360.96|365.33|362.93|363.21|360.81|0
1640009100000|2021-12-20 14:05:00|362.91|360.51|361.1|358.7|364.11|361.71|361.1|358.7|0
1640009400000|2021-12-20 14:10:00|360.95|358.55|362.05|359.65|364.01|361.61|360.95|358.55|0
1640009700000|2021-12-20 14:15:00|362.35|359.95|362.5|360.1|363.4|361|361.75|359.35|0
1640010000000|2021-12-20 14:20:00|362.35|359.95|361.75|359.35|362.5|360.1|361.3|358.9|0
1640010300000|2021-12-20 14:25:00|361.9|359.5|364.75|362.35|365.06|362.66|361.9|359.5|0
1640010600000|2021-12-20 14:30:00|365.89|363.49|366.41|364.01|369.14|366.74|363.55|361.15|0
1640010900000|2021-12-20 14:35:00|367.47|365.07|361.11|358.71|367.62|365.22|360.81|358.41|0
1640011200000|2021-12-20 14:40:00|362.01|359.61|364.12|361.72|370.66|368.26|361.99|359.59|0
1640011500000|2021-12-20 14:45:00|364.27|361.87|372.51|370.11|372.51|370.11|364.12|361.72|0
1640011800000|2021-12-20 14:50:00|372.43|370.03|372.56|370.16|375.93|373.53|370.36|367.96|0
1640012100000|2021-12-20 14:55:00|372.63|370.23|366.17|363.77|373.01|370.61|364.21|361.81|0
1640012400000|2021-12-20 15:00:00|366.77|364.37|368.13|365.73|369.66|367.26|364.19|361.79|0
1640012700000|2021-12-20 15:05:00|368.06|365.66|372.02|369.62|373.79|371.39|366.61|364.21|0
1640013000000|2021-12-20 15:10:00|371.64|369.24|373.1|370.7|374.79|372.39|371.18|368.78|0
1640013300000|2021-12-20 15:15:00|373.17|370.77|368.43|366.03|374.55|372.15|366.45|364.05|0
1640013600000|2021-12-20 15:20:00|368.12|365.72|373.47|371.07|373.93|371.53|366.6|364.2|0
1640013900000|2021-12-20 15:25:00|373.32|370.92|375.93|373.53|376.71|374.31|370.71|368.31|0
1640014200000|2021-12-20 15:30:00|376.09|373.69|374.7|372.3|378.1|375.7|374.54|372.14|0
1640014500000|2021-12-20 15:35:00|375.16|372.76|370.44|368.04|375.78|373.38|368.45|366.05|0
1640014800000|2021-12-20 15:40:00|370.75|368.35|369.37|366.97|372.6|370.2|369.37|366.97|0
1640015100000|2021-12-20 15:45:00|369.21|366.81|374.6|372.2|374.75|372.35|369.06|366.66|0
1640015400000|2021-12-20 15:50:00|374.29|371.89|376.15|373.75|377.08|374.68|373.36|370.96|0
1640015700000|2021-12-20 15:55:00|376.3|373.9|376.92|374.52|378.63|376.23|374.13|371.73|0
1640016000000|2021-12-20 16:00:00|376.85|374.45|379.12|376.72|379.19|376.79|375.77|373.37|0
1640016300000|2021-12-20 16:05:00|379.04|376.64|375.92|373.52|379.04|376.64|375.92|373.52|0
1640016600000|2021-12-20 16:10:00|376.23|373.83|378.1|375.7|378.72|376.32|374.98|372.58|0
1640016900000|2021-12-20 16:15:00|378.25|375.85|374.98|372.58|379.81|377.41|374.98|372.58|0
1640017200000|2021-12-20 16:20:00|375.29|372.89|373.12|370.72|377.16|374.76|372.81|370.41|0
1640017500000|2021-12-20 16:25:00|373.28|370.88|376.84|374.44|377.15|374.75|373.28|370.88|0
1640017800000|2021-12-20 16:30:00|376.92|374.52|379.02|376.62|380.12|377.72|374.98|372.58|0
1640018100000|2021-12-20 16:35:00|378.55|376.15|383.85|381.45|385.72|383.32|377.17|374.77|0
1640018400000|2021-12-20 16:40:00|384.63|382.23|381.99|379.59|385.71|383.31|381.68|379.28|0
1640018700000|2021-12-20 16:45:00|382.15|379.75|380.2|377.8|385.09|382.69|379.89|377.49|0
1640019000000|2021-12-20 16:50:00|379.89|377.49|374.33|371.93|379.89|377.49|373.41|371.01|0
1640019300000|2021-12-20 16:55:00|374.18|371.78|373.87|371.47|376.18|373.78|373.56|371.16|0
1640019600000|2021-12-20 17:00:00|373.71|371.31|373.1|370.7|376.02|373.62|372.79|370.39|0
1640019900000|2021-12-20 17:05:00|373.33|370.93|375.55|373.15|376.02|373.62|373.33|370.93|0
1640020200000|2021-12-20 17:10:00|375.25|372.85|377.09|374.69|377.25|374.85|373.56|371.16|0
1640020500000|2021-12-20 17:15:00|377.25|374.85|371.56|369.16|377.4|375|369.96|367.56|0
1640020800000|2021-12-20 17:20:00|371.1|368.7|374.93|372.53|375.24|372.84|371.1|368.7|0
1640021100000|2021-12-20 17:25:00|374.78|372.38|373.7|371.3|374.93|372.53|372.94|370.54|0
1640021400000|2021-12-20 17:30:00|374.16|371.76|379.09|376.69|379.56|377.16|373.85|371.45|0
1640021700000|2021-12-20 17:35:00|379.25|376.85|378.16|375.76|380.02|377.62|377.24|374.84|0
1640022000000|2021-12-20 17:40:00|378.47|376.07|377.85|375.45|378.94|376.54|376.93|374.53|0
1640022300000|2021-12-20 17:45:00|378.32|375.92|377.7|375.3|379.4|377|376.77|374.37|0
1640022600000|2021-12-20 17:50:00|377.85|375.45|376.15|373.75|378.86|376.46|374.77|372.37|0
1640022900000|2021-12-20 17:55:00|376.3|373.9|377.49|375.09|378.48|376.08|374.24|371.84|0
1640023200000|2021-12-20 18:00:00|377.65|375.25|378.89|376.49|379.2|376.8|376.95|374.55|0
1640023500000|2021-12-20 18:05:00|378.74|376.34|374.85|372.45|378.82|376.42|374.85|372.45|0
1640023800000|2021-12-20 18:10:00|375.01|372.61|372.84|370.44|376.25|373.85|372.54|370.14|0
1640024100000|2021-12-20 18:15:00|373|370.6|373.92|371.52|374.23|371.83|371.92|369.52|0
1640024400000|2021-12-20 18:20:00|374.08|371.68|373.77|371.37|374.85|372.45|372.53|370.13|0
1640024700000|2021-12-20 18:25:00|373.92|371.52|373.15|370.75|374.23|371.83|372.53|370.13|0
1640025000000|2021-12-20 18:30:00|372.99|370.59|375.62|373.22|376.08|373.68|371.76|369.36|0
1640025300000|2021-12-20 18:35:00|375.31|372.91|369.3|366.9|375.62|373.22|368.99|366.59|0
1640025600000|2021-12-20 18:40:00|368.84|366.44|368.07|365.67|369.3|366.9|365.02|362.62|0
1640025900000|2021-12-20 18:45:00|368.38|365.98|361.53|359.13|369.14|366.74|361.38|358.98|0
1640026200000|2021-12-20 18:50:00|362.59|360.19|361.06|358.66|365.21|362.81|361.06|358.66|0
1640026500000|2021-12-20 18:55:00|361.21|358.81|363.05|360.65|363.98|361.58|359.07|356.67|0
1640026800000|2021-12-20 19:00:00|362.74|360.34|362.13|359.73|363.67|361.27|360.14|357.74|0
1640027100000|2021-12-20 19:05:00|361.97|359.57|359.06|356.66|361.97|359.57|358.76|356.36|0
1640027400000|2021-12-20 19:10:00|359.52|357.12|360.44|358.04|360.9|358.5|359.06|356.66|0
1640027700000|2021-12-20 19:15:00|359.98|357.58|357.68|355.28|359.98|357.58|357.08|354.68|0
1640028000000|2021-12-20 19:20:00|357.53|355.13|358.93|356.53|360.75|358.35|356.63|354.23|0
1640028300000|2021-12-20 19:25:00|359.08|356.68|360.77|358.37|361.69|359.29|358.47|356.07|0
1640028600000|2021-12-20 19:30:00|360.61|358.21|363.54|361.14|364|361.6|360.3|357.9|0
1640028900000|2021-12-20 19:35:00|363.38|360.98|362.92|360.52|364.77|362.37|362.15|359.75|0
1640029200000|2021-12-20 19:40:00|362.15|359.75|361.84|359.44|363.53|361.13|361.22|358.82|0
1640029500000|2021-12-20 19:45:00|361.68|359.28|361.37|358.97|363.22|360.82|361.07|358.67|0
1640029800000|2021-12-20 19:50:00|361.22|358.82|358.15|355.75|361.37|358.97|357.54|355.14|0
1640030100000|2021-12-20 19:55:00|358.3|355.9|360.44|358.04|361.21|358.81|356.01|353.61|0
1640030400000|2021-12-20 20:00:00|360.29|357.89|358.14|355.74|360.29|357.89|356.16|353.76|0
1640030700000|2021-12-20 20:05:00|357.92|355.52|357.83|355.43|359.67|357.27|356.77|354.37|0
1640031000000|2021-12-20 20:10:00|357.68|355.28|360.13|357.73|360.13|357.73|356.31|353.91|0
1640031300000|2021-12-20 20:15:00|359.52|357.12|356.91|354.51|360.13|357.73|354.93|352.53|0
1640031600000|2021-12-20 20:20:00|356.61|354.21|357.98|355.58|358.59|356.19|352.8|350.4|0
1640031900000|2021-12-20 20:25:00|357.83|355.43|355.84|353.44|358.13|355.73|354.93|352.53|0
1640032200000|2021-12-20 20:30:00|356.3|353.9|360.58|358.18|360.58|358.18|356.3|353.9|0
1640032500000|2021-12-20 20:35:00|360.43|358.03|358.59|356.19|361.2|358.8|358.59|356.19|0
1640032800000|2021-12-20 20:40:00|358.97|356.57|356.15|353.75|359.2|356.8|355.54|353.14|0
1640033100000|2021-12-20 20:45:00|356.46|354.06|355.08|352.68|357.54|355.14|352.78|350.38|0
1640033400000|2021-12-20 20:50:00|352.32|349.92|351.71|349.31|352.32|349.92|348.37|345.97|0
1640033700000|2021-12-20 20:55:00|351.56|349.16|348.82|346.42|351.56|349.16|347.01|344.61|0
1640034000000|2021-12-20 21:00:00|351.03|348.63|349.12|346.72|351.56|349.16|348.82|346.42|0
1640034300000|2021-12-20 21:05:00|349.43|347.03|345.94|343.54|349.73|347.33|345.94|343.54|0
1640034600000|2021-12-20 21:10:00|345.64|343.24|342.34|339.94|345.64|343.24|342.34|339.94|0
1640034900000|2021-12-20 21:15:00|342.83|340.03|341.78|338.98|344.03|341.23|341.64|338.84|0
1640035200000|2021-12-20 21:20:00|341.93|339.13|342.68|339.88|342.98|340.18|341.93|339.13|0
1640035500000|2021-12-20 21:25:00|342.53|339.73|342.23|339.43|342.91|340.11|341.78|338.98|0
1640035800000|2021-12-20 21:30:00|342.08|339.28|342.53|339.73|342.68|339.88|341.63|338.83|0
1640036100000|2021-12-20 21:35:00|342.38|339.58|342.15|339.35|342.67|339.87|342.08|339.28|0
1640036400000|2021-12-20 21:40:00|342.08|339.28|342.82|340.02|342.97|340.17|341.92|339.12|0
1640036700000|2021-12-20 21:45:00|342.37|339.57|342.82|340.02|342.97|340.17|342.37|339.57|0
1640037000000|2021-12-20 21:50:00|342.97|340.17|343.42|340.62|343.57|340.77|342.82|340.02|0
1640037300000|2021-12-20 21:55:00|343.57|340.77|343.36|340.56|343.57|340.77|343.27|340.47|0
1640037600000|2021-12-20 22:00:00|343.14|340.34|343.29|340.49|343.49|340.69|343.14|340.34|0
1640037900000|2021-12-20 22:05:00|343.27|340.47|343.2|340.4|343.31|340.51|343.2|340.4|0
1640038200000|2021-12-20 22:10:00|343.22|340.42|343.33|340.53|343.33|340.53|343.11|340.31|0
1640038500000|2021-12-20 22:15:00|343.29|340.49|343.3|340.5|343.33|340.53|343.2|340.4|0
1640038800000|2021-12-20 22:20:00|343.2|340.4|343.19|340.39|343.35|340.55|343.19|340.39|0
1640039100000|2021-12-20 22:25:00|343.35|340.55|343.17|340.37|343.35|340.55|342.95|340.15|0
1640039400000|2021-12-20 22:30:00|343.19|340.39|343.28|340.48|343.28|340.48|343.19|340.39|0
1640039700000|2021-12-20 22:35:00|343.3|340.5|343.32|340.52|343.32|340.52|343.3|340.5|0
1640040000000|2021-12-20 22:40:00|343.34|340.54|343.21|340.41|343.34|340.54|343.21|340.41|0
1640040300000|2021-12-20 22:45:00|343.12|340.32|343.21|340.41|343.21|340.41|343.12|340.32|0
1640040600000|2021-12-20 22:50:00|343.18|340.38|342.98|340.18|343.21|340.41|342.97|340.17|0
1640040900000|2021-12-20 22:55:00|343.21|340.41|343.01|340.21|343.29|340.49|343.01|340.21|0
1640041200000|2021-12-20 23:00:00|343.02|340.22|343.39|340.59|343.39|340.59|340.84|338.04|0
1640041500000|2021-12-20 23:05:00|343.01|340.21|342.49|339.69|343.39|340.59|342.34|339.54|0
1640041800000|2021-12-20 23:10:00|342.64|339.84|342.63|339.83|343.08|340.28|342.03|339.23|0
1640042100000|2021-12-20 23:15:00|342.33|339.53|341.43|338.63|343.68|340.88|341.28|338.48|0
1640042400000|2021-12-20 23:20:00|341.28|338.48|340.09|337.29|341.73|338.93|340.09|337.29|0
1640042700000|2021-12-20 23:25:00|340.16|337.36|339.64|336.84|340.23|337.43|339.49|336.69|0
1640043000000|2021-12-20 23:30:00|339.49|336.69|339.19|336.39|339.49|336.69|338.97|336.17|0
1640043300000|2021-12-20 23:35:00|339.04|336.24|337.85|335.05|339.19|336.39|337.4|334.6|0
1640043600000|2021-12-20 23:40:00|337.7|334.9|336.96|334.16|338.14|335.34|336.81|334.01|0
1640043900000|2021-12-20 23:45:00|336.88|334.08|337.69|334.89|338.44|335.64|336.51|333.71|0
1640044200000|2021-12-20 23:50:00|337.84|335.04|338.58|335.78|338.88|336.08|337.77|334.97|0
1640044500000|2021-12-20 23:55:00|338.44|335.64|337.84|335.04|338.73|335.93|337.39|334.59|0
1640044800000|2021-12-21 00:00:00|337.77|334.97|339.62|336.82|339.77|336.97|337.39|334.59|0
1640045100000|2021-12-21 00:05:00|339.4|336.6|339.17|336.37|339.62|336.82|338.58|335.78|0
1640045400000|2021-12-21 00:10:00|339.25|336.45|338.28|335.48|339.62|336.82|337.98|335.18|0
1640045700000|2021-12-21 00:15:00|338.43|335.63|339.62|336.82|340.06|337.26|338.28|335.48|0
1640046000000|2021-12-21 00:20:00|339.47|336.67|341.11|338.31|341.26|338.46|339.32|336.52|0
1640046300000|2021-12-21 00:25:00|341.18|338.38|341.93|339.13|342|339.2|340.21|337.41|0
1640046600000|2021-12-21 00:30:00|341.85|339.05|342|339.2|342.9|340.1|341.4|338.6|0
1640046900000|2021-12-21 00:35:00|341.85|339.05|339.76|336.96|342|339.2|339.16|336.36|0
1640047200000|2021-12-21 00:40:00|339.83|337.03|339.31|336.51|339.9|337.1|338.86|336.06|0
1640047500000|2021-12-21 00:45:00|339.16|336.36|340.5|337.7|340.5|337.7|338.86|336.06|0
1640047800000|2021-12-21 00:50:00|340.65|337.85|340.5|337.7|340.65|337.85|339.75|336.95|0
1640048100000|2021-12-21 00:55:00|340.64|337.84|340.64|337.84|340.87|338.07|340.2|337.4|0
1640048400000|2021-12-21 01:00:00|340.27|337.47|344.09|341.29|345.29|342.49|340.05|337.25|0
1640048700000|2021-12-21 01:05:00|343.94|341.14|343.48|340.68|344.16|341.36|342.58|339.78|0
1640049000000|2021-12-21 01:10:00|343.26|340.46|341.91|339.11|343.26|340.46|341.08|338.28|0
1640049300000|2021-12-21 01:15:00|341.68|338.88|341.98|339.18|341.98|339.18|340.93|338.13|0
1640049600000|2021-12-21 01:20:00|341.91|339.11|342.28|339.48|342.28|339.48|340.33|337.53|0
1640049900000|2021-12-21 01:25:00|342.43|339.63|340.33|337.53|342.58|339.78|340.03|337.23|0
1640050200000|2021-12-21 01:30:00|340.63|337.83|336.91|334.11|340.63|337.83|336.76|333.96|0
1640050500000|2021-12-21 01:35:00|336.98|334.18|335.94|333.14|337.35|334.55|334.1|331.3|0
1640050800000|2021-12-21 01:40:00|335.87|333.07|334.46|331.66|336.16|333.36|334.09|331.29|0
1640051100000|2021-12-21 01:45:00|334.54|331.74|334.09|331.29|334.98|332.18|333.65|330.85|0
1640051400000|2021-12-21 01:50:00|334.17|331.37|333.5|330.7|334.39|331.59|333.2|330.4|0
1640051700000|2021-12-21 01:55:00|333.43|330.63|333.94|331.14|334.53|331.73|333.35|330.55|0
1640052000000|2021-12-21 02:00:00|333.64|330.84|333.94|331.14|334.38|331.58|333.49|330.69|0
1640052300000|2021-12-21 02:05:00|334.01|331.21|334.52|331.72|334.82|332.02|333.49|330.69|0
1640052600000|2021-12-21 02:10:00|334.38|331.58|334.75|331.95|334.97|332.17|334.23|331.43|0
1640052900000|2021-12-21 02:15:00|334.82|332.02|335.26|332.46|335.85|333.05|334.37|331.57|0
1640053200000|2021-12-21 02:20:00|335.41|332.61|335.11|332.31|335.41|332.61|334.67|331.87|0
1640053500000|2021-12-21 02:25:00|335.19|332.39|335.25|332.45|335.4|332.6|334.74|331.94|0
1640053800000|2021-12-21 02:30:00|335.18|332.38|335.03|332.23|335.99|333.19|334.81|332.01|0
1640054100000|2021-12-21 02:35:00|334.96|332.16|336.29|333.49|336.29|333.49|334.89|332.09|0
1640054400000|2021-12-21 02:40:00|336.21|333.41|338.66|335.86|338.66|335.86|335.99|333.19|0
1640054700000|2021-12-21 02:45:00|338.74|335.94|336.95|334.15|338.74|335.94|336.95|334.15|0
1640055000000|2021-12-21 02:50:00|336.73|333.93|336.43|333.63|336.73|333.93|335.98|333.18|0
1640055300000|2021-12-21 02:55:00|336.58|333.78|336.72|333.92|336.72|333.92|335.98|333.18|0
1640055600000|2021-12-21 03:00:00|336.87|334.07|334.5|331.7|336.87|334.07|334.2|331.4|0
1640055900000|2021-12-21 03:05:00|334.43|331.63|335.38|332.58|335.68|332.88|334.43|331.63|0
1640056200000|2021-12-21 03:10:00|335.24|332.44|334.79|331.99|335.53|332.73|334.64|331.84|0
1640056500000|2021-12-21 03:15:00|334.72|331.92|332.14|329.34|334.72|331.92|331.11|328.31|0
1640056800000|2021-12-21 03:20:00|332.21|329.41|332.43|329.63|332.58|329.78|331.92|329.12|0
1640057100000|2021-12-21 03:25:00|332.36|329.56|333.16|330.36|333.46|330.66|332.13|329.33|0
1640057400000|2021-12-21 03:30:00|333.09|330.29|333.45|330.65|333.46|330.66|332.72|329.92|0
1640057700000|2021-12-21 03:35:00|333.6|330.8|333.01|330.21|333.6|330.8|332.72|329.92|0
1640058000000|2021-12-21 03:40:00|333.16|330.36|333.3|330.5|333.45|330.65|333.16|330.36|0
1640058300000|2021-12-21 03:45:00|333.23|330.43|334.26|331.46|334.56|331.76|333.23|330.43|0
1640058600000|2021-12-21 03:50:00|334.18|331.38|332.79|329.99|334.33|331.53|332.71|329.91|0
1640058900000|2021-12-21 03:55:00|332.86|330.06|332.93|330.13|333.15|330.35|332.56|329.76|0
1640059200000|2021-12-21 04:00:00|332.85|330.05|333.29|330.49|333.59|330.79|332.85|330.05|0
1640059500000|2021-12-21 04:05:00|333.44|330.64|333.88|331.08|333.96|331.16|332.7|329.9|0
1640059800000|2021-12-21 04:10:00|333.73|330.93|333.22|330.42|334.17|331.37|333.22|330.42|0
1640060100000|2021-12-21 04:15:00|333.14|330.34|333.73|330.93|333.81|331.01|333.14|330.34|0
1640060400000|2021-12-21 04:20:00|333.88|331.08|333.14|330.34|334.32|331.52|333.14|330.34|0
1640060700000|2021-12-21 04:25:00|332.99|330.19|332.4|329.6|333.43|330.63|332.33|329.53|0
1640061000000|2021-12-21 04:30:00|332.33|329.53|332.69|329.89|332.69|329.89|332.11|329.31|0
1640061300000|2021-12-21 04:35:00|332.84|330.04|332.69|329.89|332.98|330.18|332.54|329.74|0
1640061600000|2021-12-21 04:40:00|332.84|330.04|332.69|329.89|332.98|330.18|331.95|329.15|0
1640061900000|2021-12-21 04:45:00|332.62|329.82|332.17|329.37|333.13|330.33|332.03|329.23|0
1640062200000|2021-12-21 04:50:00|332.1|329.3|332.09|329.29|332.39|329.59|331.88|329.08|0
1640062500000|2021-12-21 04:55:00|331.95|329.15|332.53|329.73|332.53|329.73|331.95|329.15|0
1640062800000|2021-12-21 05:00:00|332.39|329.59|330.41|327.61|332.39|329.59|329.31|326.51|0
1640063100000|2021-12-21 05:05:00|330.33|327.53|329.6|326.8|330.77|327.97|329.6|326.8|0
1640063400000|2021-12-21 05:10:00|329.74|326.94|329.3|326.5|330.33|327.53|329.15|326.35|0
1640063700000|2021-12-21 05:15:00|329.45|326.65|329.52|326.72|329.89|327.09|329.15|326.35|0
1640064000000|2021-12-21 05:20:00|329.37|326.57|329|326.2|330.03|327.23|329|326.2|0
1640064300000|2021-12-21 05:25:00|329.15|326.35|329.52|326.72|329.59|326.79|329|326.2|0
1640064600000|2021-12-21 05:30:00|329.59|326.79|329.29|326.49|329.88|327.08|329.22|326.42|0
1640064900000|2021-12-21 05:35:00|329.44|326.64|329.44|326.64|330.02|327.22|329.44|326.64|0
1640065200000|2021-12-21 05:40:00|329.29|326.49|328.63|325.83|329.44|326.64|328.56|325.76|0
1640065500000|2021-12-21 05:45:00|328.7|325.9|328.12|325.32|328.99|326.19|328.12|325.32|0
1640065800000|2021-12-21 05:50:00|328.26|325.46|328.55|325.75|328.55|325.75|327.82|325.02|0
1640066100000|2021-12-21 05:55:00|328.7|325.9|327.97|325.17|328.7|325.9|327.82|325.02|0
1640066400000|2021-12-21 06:00:00|328.11|325.31|326.8|324|328.33|325.53|326.65|323.85|0
1640066700000|2021-12-21 06:05:00|326.65|323.85|327.67|324.87|327.96|325.16|326.65|323.85|0
1640067000000|2021-12-21 06:10:00|327.82|325.02|327.23|324.43|328.11|325.31|327.23|324.43|0
1640067300000|2021-12-21 06:15:00|327.38|324.58|326.65|323.85|327.38|324.58|326.5|323.7|0
1640067600000|2021-12-21 06:20:00|326.5|323.7|327.08|324.28|327.23|324.43|326.5|323.7|0
1640067900000|2021-12-21 06:25:00|327.01|324.21|328.68|325.88|328.68|325.88|326.94|324.14|0
1640068200000|2021-12-21 06:30:00|328.54|325.74|327.74|324.94|328.61|325.81|327.37|324.57|0
1640068500000|2021-12-21 06:35:00|327.81|325.01|327.66|324.86|327.81|325.01|327.15|324.35|0
1640068800000|2021-12-21 06:40:00|327.8|325|327.36|324.56|328.24|325.44|327.29|324.49|0
1640069100000|2021-12-21 06:45:00|327.29|324.49|326.05|323.25|327.73|324.93|326.05|323.25|0
1640069400000|2021-12-21 06:50:00|326.2|323.4|324.17|321.37|326.2|323.4|324.17|321.37|0
1640069700000|2021-12-21 06:55:00|324.02|321.22|324.6|321.8|324.82|322.02|324.02|321.22|0
1640070000000|2021-12-21 07:00:00|324.74|321.94|326.92|324.12|327.06|324.26|324.74|321.94|0
1640070300000|2021-12-21 07:05:00|327.06|324.26|325.46|322.66|327.35|324.55|325.39|322.59|0
1640070600000|2021-12-21 07:10:00|325.32|322.52|325.46|322.66|326.19|323.39|325.17|322.37|0
1640070900000|2021-12-21 07:15:00|325.61|322.81|325.75|322.95|325.89|323.09|324.3|321.5|0
1640071200000|2021-12-21 07:20:00|325.89|323.09|326.33|323.53|327.06|324.26|325.75|322.95|0
1640071500000|2021-12-21 07:25:00|326.18|323.38|325.45|322.65|327.2|324.4|325.45|322.65|0
1640071800000|2021-12-21 07:30:00|325.53|322.73|328.44|325.64|328.65|325.85|325.53|322.73|0
1640072100000|2021-12-21 07:35:00|328.51|325.71|327.42|324.62|328.65|325.85|327.05|324.25|0
1640072400000|2021-12-21 07:40:00|327.34|324.54|328.94|326.14|329.82|327.02|327.19|324.39|0
1640072700000|2021-12-21 07:45:00|329.31|326.51|330.11|327.31|331.28|328.48|328.94|326.14|0
1640073000000|2021-12-21 07:50:00|330.26|327.46|330.69|327.89|331.28|328.48|329.52|326.72|0
1640073300000|2021-12-21 07:55:00|330.77|327.97|330.4|327.6|331.57|328.77|329.96|327.16|0
1640073600000|2021-12-21 08:00:00|331.13|328.33|333.71|330.91|335.55|332.75|331.13|328.33|0
1640073900000|2021-12-21 08:05:00|333.58|331.18|333.13|330.73|334.46|332.06|331.96|329.56|0
1640074200000|2021-12-21 08:10:00|332.69|330.29|331.66|329.26|334.17|331.77|331.51|329.11|0
1640074500000|2021-12-21 08:15:00|332.03|329.63|333.28|330.88|334.31|331.91|331.81|329.41|0
1640074800000|2021-12-21 08:20:00|333.35|330.95|335.26|332.86|339|336.6|332.04|329.64|0
1640075100000|2021-12-21 08:25:00|335.41|333.01|337.92|335.52|338.21|335.81|335.41|333.01|0
1640075400000|2021-12-21 08:30:00|338.06|335.66|338.21|335.81|339.99|337.59|337.91|335.51|0
1640075700000|2021-12-21 08:35:00|338.14|335.74|335.85|333.45|338.21|335.81|335.85|333.45|0
1640076000000|2021-12-21 08:40:00|335.99|333.59|335.4|333|337.02|334.62|335.4|333|0
1640076300000|2021-12-21 08:45:00|335.55|333.15|335.25|332.85|335.84|333.44|334.08|331.68|0
1640076600000|2021-12-21 08:50:00|335.18|332.78|334.96|332.56|335.55|333.15|334.08|331.68|0
1640076900000|2021-12-21 08:55:00|335.1|332.7|334.22|331.82|335.54|333.14|333.93|331.53|0
1640077200000|2021-12-21 09:00:00|334.37|331.97|335.25|332.85|336.28|333.88|334.22|331.82|0
1640077500000|2021-12-21 09:05:00|334.81|332.41|332.75|330.35|335.03|332.63|332.31|329.91|0
1640077800000|2021-12-21 09:10:00|332.6|330.2|331.29|328.89|332.9|330.5|331|328.6|0
1640078100000|2021-12-21 09:15:00|331.43|329.03|331.29|328.89|331.87|329.47|330.85|328.45|0
1640078400000|2021-12-21 09:20:00|331.58|329.18|332.16|329.76|332.45|330.05|331.58|329.18|0
1640078700000|2021-12-21 09:25:00|332.01|329.61|331.43|329.03|332.16|329.76|331.21|328.81|0
1640079000000|2021-12-21 09:30:00|331.36|328.96|333.62|331.22|333.77|331.37|331.28|328.88|0
1640079300000|2021-12-21 09:35:00|333.69|331.29|333.03|330.63|333.91|331.51|332.15|329.75|0
1640079600000|2021-12-21 09:40:00|332.88|330.48|334.94|332.54|335.08|332.68|332.74|330.34|0
1640079900000|2021-12-21 09:45:00|334.93|332.53|337.29|334.89|337.44|335.04|334.79|332.39|0
1640080200000|2021-12-21 09:50:00|337.37|334.97|335.67|333.27|337.44|335.04|335.67|333.27|0
1640080500000|2021-12-21 09:55:00|335.81|333.41|337.58|335.18|338.17|335.77|335.81|333.41|0
1640080800000|2021-12-21 10:00:00|337.51|335.11|337.28|334.88|338.91|336.51|336.99|334.59|0
1640081100000|2021-12-21 10:05:00|337.43|335.03|336.1|333.7|338.02|335.62|335.95|333.55|0
1640081400000|2021-12-21 10:10:00|336.18|333.78|335.44|333.04|336.54|334.14|335.15|332.75|0
1640081700000|2021-12-21 10:15:00|335.22|332.82|333.6|331.2|335.22|332.82|333.24|330.84|0
1640082000000|2021-12-21 10:20:00|333.45|331.05|332.86|330.46|333.74|331.34|332.72|330.32|0
1640082300000|2021-12-21 10:25:00|332.72|330.32|334.47|332.07|334.62|332.22|332.57|330.17|0
1640082600000|2021-12-21 10:30:00|334.62|332.22|332.57|330.17|334.77|332.37|332.57|330.17|0
1640082900000|2021-12-21 10:35:00|332.71|330.31|332.42|330.02|332.79|330.39|331.4|329|0
1640083200000|2021-12-21 10:40:00|332.27|329.87|333.37|330.97|333.59|331.19|332.27|329.87|0
1640083500000|2021-12-21 10:45:00|333.22|330.82|332.34|329.94|333.59|331.19|331.68|329.28|0
1640083800000|2021-12-21 10:50:00|332.27|329.87|332.12|329.72|333.37|330.97|332.12|329.72|0
1640084100000|2021-12-21 10:55:00|331.97|329.57|331.24|328.84|332.56|330.16|330.8|328.4|0
1640084400000|2021-12-21 11:00:00|331.02|328.62|331.09|328.69|331.24|328.84|330.22|327.82|0
1640084700000|2021-12-21 11:05:00|330.95|328.55|330.22|327.82|331.53|329.13|330.07|327.67|0
1640085000000|2021-12-21 11:10:00|330.07|327.67|329.19|326.79|330.8|328.4|329.19|326.79|0
1640085300000|2021-12-21 11:15:00|329.05|326.65|327.45|325.05|329.63|327.23|327.16|324.76|0
1640085600000|2021-12-21 11:20:00|327.31|324.91|327.59|325.19|328.18|325.78|326.58|324.18|0
1640085900000|2021-12-21 11:25:00|327.45|325.05|324.41|322.01|327.74|325.34|324.13|321.73|0
1640086200000|2021-12-21 11:30:00|324.27|321.87|324.84|322.44|325.42|323.02|323.84|321.44|0
1640086500000|2021-12-21 11:35:00|324.56|322.16|325.13|322.73|325.13|322.73|323.84|321.44|0
1640086800000|2021-12-21 11:40:00|324.99|322.59|325.99|323.59|325.99|323.59|324.99|322.59|0
1640087100000|2021-12-21 11:45:00|325.85|323.45|324.12|321.72|325.99|323.59|324.12|321.72|0
1640087400000|2021-12-21 11:50:00|324.26|321.86|324.69|322.29|324.98|322.58|324.12|321.72|0
1640087700000|2021-12-21 11:55:00|324.55|322.15|324.98|322.58|324.98|322.58|324.48|322.08|0
1640088000000|2021-12-21 12:00:00|324.83|322.43|325.12|322.72|325.7|323.3|324.83|322.43|0
1640088300000|2021-12-21 12:05:00|325.26|322.86|325.98|323.58|325.98|323.58|325.12|322.72|0
1640088600000|2021-12-21 12:10:00|325.84|323.44|325.84|323.44|325.98|323.58|325.26|322.86|0
1640088900000|2021-12-21 12:15:00|325.77|323.37|325.83|323.43|326.12|323.72|325.55|323.15|0
1640089200000|2021-12-21 12:20:00|325.91|323.51|325.11|322.71|325.98|323.58|324.39|321.99|0
1640089500000|2021-12-21 12:25:00|324.97|322.57|324.68|322.28|325.11|322.71|323.89|321.49|0
1640089800000|2021-12-21 12:30:00|324.82|322.42|325.68|323.28|326.12|323.72|324.68|322.28|0
1640090100000|2021-12-21 12:35:00|325.97|323.57|325.39|322.99|326.12|323.72|324.96|322.56|0
1640090400000|2021-12-21 12:40:00|325.25|322.85|325.46|323.06|325.97|323.57|325.1|322.7|0
1640090700000|2021-12-21 12:45:00|325.39|322.99|324.67|322.27|325.53|323.13|323.8|321.4|0
1640091000000|2021-12-21 12:50:00|324.6|322.2|323.66|321.26|324.81|322.41|323.3|320.9|0
1640091300000|2021-12-21 12:55:00|323.59|321.19|323.8|321.4|324.23|321.83|323.37|320.97|0
1640091600000|2021-12-21 13:00:00|323.65|321.25|325.96|323.56|325.96|323.56|323.65|321.25|0
1640091900000|2021-12-21 13:05:00|325.81|323.41|328.27|325.87|328.27|325.87|325.67|323.27|0
1640092200000|2021-12-21 13:10:00|328.13|325.73|329|326.6|329.87|327.47|327.98|325.58|0
1640092500000|2021-12-21 13:15:00|329.14|326.74|327.98|325.58|329.14|326.74|327.4|325|0
1640092800000|2021-12-21 13:20:00|328.12|325.72|328.7|326.3|328.99|326.59|327.83|325.43|0
1640093100000|2021-12-21 13:25:00|328.56|326.16|327.83|325.43|328.56|326.16|327.54|325.14|0
1640093400000|2021-12-21 13:30:00|327.97|325.57|327.03|324.63|328.55|326.15|326.52|324.12|0
1640093700000|2021-12-21 13:35:00|326.96|324.56|328.26|325.86|328.26|325.86|326.96|324.56|0
1640094000000|2021-12-21 13:40:00|328.11|325.71|327.82|325.42|328.4|326|327.53|325.13|0
1640094300000|2021-12-21 13:45:00|327.68|325.28|328.47|326.07|328.77|326.37|326.52|324.12|0
1640094600000|2021-12-21 13:50:00|328.54|326.14|326.8|324.4|328.54|326.14|326.59|324.19|0
1640094900000|2021-12-21 13:55:00|326.66|324.26|326.3|323.9|327.24|324.84|325.5|323.1|0
1640095200000|2021-12-21 14:00:00|326.37|323.97|328.39|325.99|328.39|325.99|325.93|323.53|0
1640095500000|2021-12-21 14:05:00|328.25|325.85|327.95|325.55|328.76|326.36|327.81|325.41|0
1640095800000|2021-12-21 14:10:00|328.1|325.7|328.82|326.42|329.26|326.86|327.66|325.26|0
1640096100000|2021-12-21 14:15:00|328.68|326.28|328.53|326.13|329.55|327.15|328.24|325.84|0
1640096400000|2021-12-21 14:20:00|328.68|326.28|329.4|327|329.84|327.44|328.53|326.13|0
1640096700000|2021-12-21 14:25:00|329.26|326.86|329.83|327.43|330.13|327.73|328.67|326.27|0
1640097000000|2021-12-21 14:30:00|329.11|326.71|328.81|326.41|329.11|326.71|325.2|322.8|0
1640097300000|2021-12-21 14:35:00|328.96|326.56|326.06|323.66|330.12|327.72|324.76|322.36|0
1640097600000|2021-12-21 14:40:00|325.92|323.52|331.58|329.18|333.19|330.79|325.92|323.52|0
1640097900000|2021-12-21 14:45:00|331.43|329.03|335.68|333.28|335.83|333.43|331.43|329.03|0
1640098200000|2021-12-21 14:50:00|335.98|333.58|336.86|334.46|338.34|335.94|334.21|331.81|0
1640098500000|2021-12-21 14:55:00|337.01|334.61|336.41|334.01|338.04|335.64|335.53|333.13|0
1640098800000|2021-12-21 15:00:00|336.34|333.94|336.85|334.45|337.3|334.9|333.77|331.37|0
1640099100000|2021-12-21 15:05:00|337.15|334.75|335.38|332.98|337.44|335.04|334.5|332.1|0
1640099400000|2021-12-21 15:10:00|335.82|333.42|333.4|331|336.41|334.01|332.88|330.48|0
1640099700000|2021-12-21 15:15:00|333.47|331.07|330.1|327.7|333.54|331.14|330.1|327.7|0
1640100000000|2021-12-21 15:20:00|329.96|327.56|334.06|331.66|334.06|331.66|327.92|325.52|0
1640100300000|2021-12-21 15:25:00|334.21|331.81|339.08|336.68|340.42|338.02|334.21|331.81|0
1640100600000|2021-12-21 15:30:00|338.94|336.54|339.96|337.56|339.96|337.56|334.67|332.27|0
1640100900000|2021-12-21 15:35:00|339.81|337.41|339.51|337.11|342.2|339.8|338.03|335.63|0
1640101200000|2021-12-21 15:40:00|339.81|337.41|337.29|334.89|339.96|337.56|336.69|334.29|0
1640101500000|2021-12-21 15:45:00|337.43|335.03|337.88|335.48|340.85|338.45|336.25|333.85|0
1640101800000|2021-12-21 15:50:00|338.02|335.62|334.24|331.84|338.62|336.22|334.09|331.69|0
1640102100000|2021-12-21 15:55:00|334.39|331.99|333.35|330.95|334.53|332.13|332.76|330.36|0
1640102400000|2021-12-21 16:00:00|333.64|331.24|331.72|329.32|335.05|332.65|331.72|329.32|0
1640102700000|2021-12-21 16:05:00|331.58|329.18|326.59|324.19|331.58|329.18|326.15|323.75|0
1640103000000|2021-12-21 16:10:00|326.44|324.04|326.44|324.04|328.34|325.94|326.3|323.9|0
1640103300000|2021-12-21 16:15:00|326.59|324.19|328.92|326.52|329.36|326.96|326.59|324.19|0
1640103600000|2021-12-21 16:20:00|328.63|326.23|329.36|326.96|329.8|327.4|327.9|325.5|0
1640103900000|2021-12-21 16:25:00|329.51|327.11|328.48|326.08|329.8|327.4|327.9|325.5|0
1640104200000|2021-12-21 16:30:00|328.19|325.79|327.06|324.66|329.6|327.2|326.29|323.89|0
1640104500000|2021-12-21 16:35:00|327.35|324.95|322.4|320|327.93|325.53|322.4|320|0
1640104800000|2021-12-21 16:40:00|321.97|319.57|317.08|314.68|322.55|320.15|316.93|314.53|0
1640105100000|2021-12-21 16:45:00|316.65|314.25|319.08|316.68|319.22|316.82|316.5|314.1|0
1640105400000|2021-12-21 16:50:00|318.79|316.39|317.64|315.24|319.22|316.82|317.36|314.96|0
1640105700000|2021-12-21 16:55:00|317.5|315.1|319.8|317.4|320.95|318.55|317.21|314.81|0
1640106000000|2021-12-21 17:00:00|319.65|317.25|319.51|317.11|319.94|317.54|317.5|315.1|0
1640106300000|2021-12-21 17:05:00|319.65|317.25|317.06|314.66|320.08|317.68|317.06|314.66|0
1640106600000|2021-12-21 17:10:00|317.21|314.81|314.49|312.09|317.92|315.52|313.64|311.24|0
1640106900000|2021-12-21 17:15:00|314.35|311.95|314.21|311.81|315.06|312.66|313.35|310.95|0
1640107200000|2021-12-21 17:20:00|314.35|311.95|313.92|311.52|315.63|313.23|313.92|311.52|0
1640107500000|2021-12-21 17:25:00|314.06|311.66|312.29|309.89|317.37|314.97|312.15|309.75|0
1640107800000|2021-12-21 17:30:00|311.59|309.19|311.02|308.62|312.72|310.32|310.31|307.91|0
1640108100000|2021-12-21 17:35:00|311.16|308.76|310.81|308.41|311.87|309.47|309.89|307.49|0
1640108400000|2021-12-21 17:40:00|310.59|308.19|311.58|309.18|311.86|309.46|310.45|308.05|0
1640108700000|2021-12-21 17:45:00|311.44|309.04|310.44|308.04|311.58|309.18|309.6|307.2|0
1640109000000|2021-12-21 17:50:00|310.59|308.19|309.17|306.77|310.87|308.47|307.91|305.51|0
1640109300000|2021-12-21 17:55:00|309.03|306.63|307.48|305.08|309.17|306.77|307.06|304.66|0
1640109600000|2021-12-21 18:00:00|307.62|305.22|308.75|306.35|309.03|306.63|307.62|305.22|0
1640109900000|2021-12-21 18:05:00|308.61|306.21|308.88|306.48|310.09|307.69|308.46|306.06|0
1640110200000|2021-12-21 18:10:00|308.74|306.34|310.15|307.75|311|308.6|308.74|306.34|0
1640110500000|2021-12-21 18:15:00|310.29|307.89|310.15|307.75|310.72|308.32|309.3|306.9|0
1640110800000|2021-12-21 18:20:00|310.29|307.89|307.89|305.49|310.29|307.89|307.75|305.35|0
1640111100000|2021-12-21 18:25:00|308.03|305.63|307.89|305.49|308.88|306.48|307.61|305.21|0
1640111400000|2021-12-21 18:30:00|307.61|305.21|306.77|304.37|308.03|305.63|306.77|304.37|0
1640111700000|2021-12-21 18:35:00|306.91|304.51|306.06|303.66|307.05|304.65|305.23|302.83|0
1640112000000|2021-12-21 18:40:00|306.2|303.8|304.94|302.54|306.34|303.94|304.52|302.12|0
1640112300000|2021-12-21 18:45:00|304.8|302.4|304.1|301.7|305.08|302.68|303.96|301.56|0
1640112600000|2021-12-21 18:50:00|303.96|301.56|305.64|303.24|305.92|303.52|303.96|301.56|0
1640112900000|2021-12-21 18:55:00|305.36|302.96|305.91|303.51|306.06|303.66|305.36|302.96|0
1640113200000|2021-12-21 19:00:00|305.63|303.23|304.24|301.84|306.47|304.07|303.82|301.42|0
1640113500000|2021-12-21 19:05:00|304.65|302.25|304.93|302.53|305.49|303.09|303.96|301.56|0
1640113800000|2021-12-21 19:10:00|304.79|302.39|305.21|302.81|305.35|302.95|304.37|301.97|0
1640114100000|2021-12-21 19:15:00|305.07|302.67|305.49|303.09|306.05|303.65|305.07|302.67|0
1640114400000|2021-12-21 19:20:00|305.35|302.95|309.15|306.75|309.43|307.03|305.35|302.95|0
1640114700000|2021-12-21 19:25:00|309.01|306.61|307.33|304.93|309.15|306.75|307.19|304.79|0
1640115000000|2021-12-21 19:30:00|306.91|304.51|306.91|304.51|307.47|305.07|306.08|303.68|0
1640115300000|2021-12-21 19:35:00|306.77|304.37|310.2|307.8|310.2|307.8|306.63|304.23|0
1640115600000|2021-12-21 19:40:00|309.7|307.3|309.7|307.3|310.12|307.72|308.16|305.76|0
1640115900000|2021-12-21 19:45:00|309.84|307.44|307.46|305.06|309.84|307.44|306.14|303.74|0
1640116200000|2021-12-21 19:50:00|307.32|304.92|306.48|304.08|307.46|305.06|306.21|303.81|0
1640116500000|2021-12-21 19:55:00|306.62|304.22|304.4|302|306.62|304.22|304.4|302|0
1640116800000|2021-12-21 20:00:00|304.54|302.14|304.39|301.99|305.09|302.69|303.7|301.3|0
1640117100000|2021-12-21 20:05:00|304.53|302.13|306.48|304.08|306.48|304.08|304.53|302.13|0
1640117400000|2021-12-21 20:10:00|306.62|304.22|305.5|303.1|306.62|304.22|304.95|302.55|0
1640117700000|2021-12-21 20:15:00|305.22|302.82|305.22|302.82|306.19|303.79|304.67|302.27|0
1640118000000|2021-12-21 20:20:00|305.36|302.96|307.03|304.63|307.03|304.63|305.08|302.68|0
1640118300000|2021-12-21 20:25:00|306.75|304.35|306.47|304.07|307.03|304.63|305.77|303.37|0
1640118600000|2021-12-21 20:30:00|306.61|304.21|307.02|304.62|307.02|304.62|305.49|303.09|0
1640118900000|2021-12-21 20:35:00|306.88|304.48|308.28|305.88|309.26|306.86|306.19|303.79|0
1640119200000|2021-12-21 20:40:00|308.42|306.02|310.8|308.4|311.08|308.68|308.14|305.74|0
1640119500000|2021-12-21 20:45:00|310.66|308.26|312.2|309.8|312.91|310.51|310.66|308.26|0
1640119800000|2021-12-21 20:50:00|311.08|308.68|303.68|301.28|311.08|308.68|303.54|301.14|0
1640120100000|2021-12-21 20:55:00|304.23|301.83|303.12|300.72|305.48|303.08|301.88|299.48|0
1640120400000|2021-12-21 21:00:00|302.43|300.03|303.67|301.27|305.2|302.8|302.43|300.03|0
1640120700000|2021-12-21 21:05:00|303.4|301|302.7|300.3|303.4|301|302.43|300.03|0
1640121000000|2021-12-21 21:10:00|302.84|300.44|303.25|300.85|303.39|300.99|302.84|300.44|0
1640121300000|2021-12-21 21:15:00|303.45|300.65|302.76|299.96|303.45|300.65|302.62|299.82|0
1640121600000|2021-12-21 21:20:00|302.62|299.82|301.73|298.93|303.04|300.24|301.66|298.86|0
1640121900000|2021-12-21 21:25:00|301.66|298.86|301.93|299.13|302|299.2|301.65|298.85|0
1640122200000|2021-12-21 21:30:00|301.79|298.99|301.79|298.99|302.07|299.27|301.65|298.85|0
1640122500000|2021-12-21 21:35:00|301.93|299.13|301.79|298.99|301.93|299.13|301.79|298.99|0
1640122800000|2021-12-21 21:40:00|301.65|298.85|301.65|298.85|301.79|298.99|301.65|298.85|0
1640123100000|2021-12-21 21:45:00|301.78|298.98|301.78|298.98|301.92|299.12|301.51|298.71|0
1640123400000|2021-12-21 21:50:00|301.92|299.12|301.64|298.84|301.92|299.12|301.5|298.7|0
1640123700000|2021-12-21 21:55:00|301.78|298.98|301.99|299.19|301.99|299.19|301.5|298.7|0
1640124000000|2021-12-21 22:00:00|301.81|299.01|301.56|298.76|301.81|299.01|301.4|298.6|0
1640124300000|2021-12-21 22:05:00|301.5|298.7|301.54|298.74|301.76|298.96|301.48|298.68|0
1640124600000|2021-12-21 22:10:00|301.66|298.86|301.75|298.95|301.82|299.02|301.66|298.86|0
1640124900000|2021-12-21 22:15:00|301.71|298.91|301.83|299.03|301.86|299.06|301.71|298.91|0
1640125200000|2021-12-21 22:20:00|301.86|299.06|301.98|299.18|302.08|299.28|301.83|299.03|0
1640125500000|2021-12-21 22:25:00|301.97|299.17|301.75|298.95|301.97|299.17|301.69|298.89|0
1640125800000|2021-12-21 22:30:00|301.71|298.91|301.65|298.85|301.75|298.95|301.61|298.81|0
1640126100000|2021-12-21 22:35:00|301.61|298.81|301.85|299.05|301.85|299.05|301.61|298.81|0
1640126400000|2021-12-21 22:40:00|301.8|299|301.85|299.05|301.91|299.11|301.64|298.84|0
1640126700000|2021-12-21 22:45:00|301.84|299.04|302.09|299.29|302.09|299.29|301.84|299.04|0
1640127000000|2021-12-21 22:50:00|302.08|299.28|301.98|299.18|302.08|299.28|301.98|299.18|0
1640127300000|2021-12-21 22:55:00|301.94|299.14|302.4|299.6|302.68|299.88|301.94|299.14|0
1640127600000|2021-12-21 23:00:00|302.24|299.44|302.58|299.78|303.68|300.88|301.61|298.81|0
1640127900000|2021-12-21 23:05:00|302.85|300.05|302.85|300.05|303.27|300.47|302.02|299.22|0
1640128200000|2021-12-21 23:10:00|302.57|299.77|303.4|300.6|303.54|300.74|302.57|299.77|0
1640128500000|2021-12-21 23:15:00|303.54|300.74|304.78|301.98|304.78|301.98|303.4|300.6|0
1640128800000|2021-12-21 23:20:00|304.51|301.71|303.88|301.08|304.64|301.84|303.81|301.01|0
1640129100000|2021-12-21 23:25:00|303.95|301.15|304.36|301.56|304.5|301.7|303.88|301.08|0
1640129400000|2021-12-21 23:30:00|304.16|301.36|303.39|300.59|304.99|302.19|303.39|300.59|0
1640129700000|2021-12-21 23:35:00|303.46|300.66|303.94|301.14|304.08|301.28|303.39|300.59|0
1640130000000|2021-12-21 23:40:00|304.08|301.28|304.49|301.69|304.63|301.83|303.94|301.14|0
1640130300000|2021-12-21 23:45:00|304.63|301.83|304.77|301.97|305.05|302.25|303.94|301.14|0
1640130600000|2021-12-21 23:50:00|304.91|302.11|304.35|301.55|304.91|302.11|304.35|301.55|0
1640130900000|2021-12-21 23:55:00|304.49|301.69|304.21|301.41|304.63|301.83|303.93|301.13|0
1640131200000|2021-12-22 00:00:00|304.63|301.83|303.1|300.3|304.63|301.83|302.82|300.02|0
1640131500000|2021-12-22 00:05:00|303.24|300.44|303.65|300.85|304.07|301.27|302.82|300.02|0
1640131800000|2021-12-22 00:10:00|303.79|300.99|303.58|300.78|303.93|301.13|303.1|300.3|0
1640132100000|2021-12-22 00:15:00|303.65|300.85|304.76|301.96|305.03|302.23|303.65|300.85|0
1640132400000|2021-12-22 00:20:00|304.83|302.03|303.72|300.92|305.73|302.93|303.72|300.92|0
1640132700000|2021-12-22 00:25:00|303.78|300.98|303.37|300.57|303.92|301.12|303.09|300.29|0
1640133000000|2021-12-22 00:30:00|303.23|300.43|303.64|300.84|303.99|301.19|303.23|300.43|0
1640133300000|2021-12-22 00:35:00|303.5|300.7|303.91|301.11|304.05|301.25|303.36|300.56|0
1640133600000|2021-12-22 00:40:00|303.99|301.19|303.98|301.18|304.19|301.39|303.36|300.56|0
1640133900000|2021-12-22 00:45:00|303.91|301.11|304.54|301.74|304.74|301.94|303.77|300.97|0
1640134200000|2021-12-22 00:50:00|304.46|301.66|304.19|301.39|304.68|301.88|304.05|301.25|0
1640134500000|2021-12-22 00:55:00|304.12|301.32|305.01|302.21|305.29|302.49|303.63|300.83|0
1640134800000|2021-12-22 01:00:00|304.88|302.08|303.9|301.1|305.01|302.21|303.9|301.1|0
1640135100000|2021-12-22 01:05:00|304.04|301.24|303.49|300.69|304.04|301.24|302.93|300.13|0
1640135400000|2021-12-22 01:10:00|303.42|300.62|303.62|300.82|303.76|300.96|303.21|300.41|0
1640135700000|2021-12-22 01:15:00|303.76|300.96|303.62|300.82|304.17|301.37|303.48|300.68|0
1640136000000|2021-12-22 01:20:00|303.48|300.68|303.34|300.54|303.48|300.68|302.79|299.99|0
1640136300000|2021-12-22 01:25:00|303.2|300.4|303.06|300.26|303.48|300.68|302.79|299.99|0
1640136600000|2021-12-22 01:30:00|302.92|300.12|302.78|299.98|303.2|300.4|302.51|299.71|0
1640136900000|2021-12-22 01:35:00|302.65|299.85|301.81|299.01|302.92|300.12|301.61|298.81|0
1640137200000|2021-12-22 01:40:00|301.75|298.95|302.36|299.56|302.64|299.84|301.68|298.88|0
1640137500000|2021-12-22 01:45:00|302.5|299.7|304.16|301.36|304.16|301.36|302.5|299.7|0
1640137800000|2021-12-22 01:50:00|304.09|301.29|304.57|301.77|305.2|302.4|303.88|301.08|0
1640138100000|2021-12-22 01:55:00|304.43|301.63|304.85|302.05|304.85|302.05|304.16|301.36|0
1640138400000|2021-12-22 02:00:00|304.78|301.98|304.01|301.21|304.85|302.05|303.88|301.08|0
1640138700000|2021-12-22 02:05:00|303.95|301.15|304.29|301.49|304.57|301.77|303.95|301.15|0
1640139000000|2021-12-22 02:10:00|304.15|301.35|304.15|301.35|304.29|301.49|303.87|301.07|0
1640139300000|2021-12-22 02:15:00|304.29|301.49|305.4|302.6|305.4|302.6|304.01|301.21|0
1640139600000|2021-12-22 02:20:00|305.53|302.73|304.91|302.11|305.81|303.01|304.49|301.69|0
1640139900000|2021-12-22 02:25:00|304.84|302.04|304.08|301.28|305.11|302.31|304.08|301.28|0
1640140200000|2021-12-22 02:30:00|304.14|301.34|304.42|301.62|304.63|301.83|304|301.2|0
1640140500000|2021-12-22 02:35:00|304.49|301.69|304.69|301.89|304.97|302.17|304.41|301.61|0
1640140800000|2021-12-22 02:40:00|304.83|302.03|305.8|303|305.8|303|304.69|301.89|0
1640141100000|2021-12-22 02:45:00|305.94|303.14|307.19|304.39|307.33|304.53|305.8|303|0
1640141400000|2021-12-22 02:50:00|307.33|304.53|306.91|304.11|307.68|304.88|306.7|303.9|0
1640141700000|2021-12-22 02:55:00|306.84|304.04|306.77|303.97|307.05|304.25|306.63|303.83|0
1640142000000|2021-12-22 03:00:00|306.91|304.11|307.46|304.66|307.88|305.08|306.77|303.97|0
1640142300000|2021-12-22 03:05:00|307.4|304.6|306.62|303.82|307.4|304.6|306.49|303.69|0
1640142600000|2021-12-22 03:10:00|306.76|303.96|306.56|303.76|306.98|304.18|306.48|303.68|0
1640142900000|2021-12-22 03:15:00|306.48|303.68|306.62|303.82|306.76|303.96|306.48|303.68|0
1640143200000|2021-12-22 03:20:00|306.69|303.89|306.48|303.68|307.11|304.31|306.48|303.68|0
1640143500000|2021-12-22 03:25:00|306.62|303.82|306.06|303.26|306.62|303.82|305.64|302.84|0
1640143800000|2021-12-22 03:30:00|305.78|302.98|305.36|302.56|305.92|303.12|305.22|302.42|0
1640144100000|2021-12-22 03:35:00|305.22|302.42|305.43|302.63|305.57|302.77|304.94|302.14|0
1640144400000|2021-12-22 03:40:00|305.5|302.7|305.77|302.97|306.05|303.25|305.36|302.56|0
1640144700000|2021-12-22 03:45:00|305.71|302.91|305.84|303.04|306.19|303.39|305.63|302.83|0
1640145000000|2021-12-22 03:50:00|305.7|302.9|306.05|303.25|306.05|303.25|305.49|302.69|0
1640145300000|2021-12-22 03:55:00|306.19|303.39|306.04|303.24|306.46|303.66|305.91|303.11|0
1640145600000|2021-12-22 04:00:00|305.91|303.11|305.76|302.96|306.04|303.24|305.76|302.96|0
1640145900000|2021-12-22 04:05:00|305.49|302.69|305.62|302.82|305.62|302.82|305.07|302.27|0
1640146200000|2021-12-22 04:10:00|305.48|302.68|305.9|303.1|306.04|303.24|305.48|302.68|0
1640146500000|2021-12-22 04:15:00|305.97|303.17|305.76|302.96|306.04|303.24|305.76|302.96|0
1640146800000|2021-12-22 04:20:00|305.83|303.03|305.76|302.96|306.17|303.37|305.76|302.96|0
1640147100000|2021-12-22 04:25:00|305.83|303.03|306.17|303.37|306.17|303.37|305.62|302.82|0
1640147400000|2021-12-22 04:30:00|306.24|303.44|306.03|303.23|306.45|303.65|306.03|303.23|0
1640147700000|2021-12-22 04:35:00|306.1|303.3|305.89|303.09|306.1|303.3|305.75|302.95|0
1640148000000|2021-12-22 04:40:00|305.96|303.16|306.02|303.22|306.17|303.37|305.89|303.09|0
1640148300000|2021-12-22 04:45:00|305.89|303.09|305.6|302.8|305.96|303.16|305.6|302.8|0
1640148600000|2021-12-22 04:50:00|305.54|302.74|305.81|303.01|305.95|303.15|305.47|302.67|0
1640148900000|2021-12-22 04:55:00|305.88|303.08|306.02|303.22|306.3|303.5|305.74|302.94|0
1640149200000|2021-12-22 05:00:00|305.88|303.08|304.63|301.83|306.16|303.36|304.49|301.69|0
1640149500000|2021-12-22 05:05:00|304.7|301.9|306.43|303.63|306.57|303.77|304.63|301.83|0
1640149800000|2021-12-22 05:10:00|306.5|303.7|306.57|303.77|306.71|303.91|306.15|303.35|0
1640150100000|2021-12-22 05:15:00|306.71|303.91|306.98|304.18|307.12|304.32|306.57|303.77|0
1640150400000|2021-12-22 05:20:00|307.06|304.26|307.12|304.32|307.4|304.6|306.84|304.04|0
1640150700000|2021-12-22 05:25:00|306.98|304.18|306.28|303.48|306.98|304.18|306.28|303.48|0
1640151000000|2021-12-22 05:30:00|306.35|303.55|305.31|302.51|306.35|303.55|305.17|302.37|0
1640151300000|2021-12-22 05:35:00|305.38|302.58|305.58|302.78|305.65|302.85|305.17|302.37|0
1640151600000|2021-12-22 05:40:00|305.52|302.72|306.69|303.89|306.69|303.89|305.52|302.72|0
1640151900000|2021-12-22 05:45:00|306.63|303.83|305.93|303.13|306.69|303.89|305.93|303.13|0
1640152200000|2021-12-22 05:50:00|305.86|303.06|305.71|302.91|306.07|303.27|305.3|302.5|0
1640152500000|2021-12-22 05:55:00|305.58|302.78|304.81|302.01|305.79|302.99|304.74|301.94|0
1640152800000|2021-12-22 06:00:00|304.88|302.08|305.43|302.63|305.71|302.91|304.46|301.66|0
1640153100000|2021-12-22 06:05:00|305.29|302.49|304.11|301.31|305.43|302.63|303.9|301.1|0
1640153400000|2021-12-22 06:10:00|304.18|301.38|304.32|301.52|304.39|301.59|303.49|300.69|0
1640153700000|2021-12-22 06:15:00|304.18|301.38|302.65|299.85|304.45|301.65|302.45|299.65|0
1640154000000|2021-12-22 06:20:00|302.79|299.99|302.31|299.51|303.07|300.27|301.62|298.82|0
1640154300000|2021-12-22 06:25:00|302.24|299.44|303.14|300.34|303.34|300.54|302.24|299.44|0
1640154600000|2021-12-22 06:30:00|302.79|299.99|302.92|300.12|302.92|300.12|302.03|299.23|0
1640154900000|2021-12-22 06:35:00|302.99|300.19|304.1|301.3|304.17|301.37|302.72|299.92|0
1640155200000|2021-12-22 06:40:00|304.03|301.23|303.82|301.02|304.38|301.58|303.61|300.81|0
1640155500000|2021-12-22 06:45:00|304.03|301.23|303.88|301.08|304.3|301.5|303.88|301.08|0
1640155800000|2021-12-22 06:50:00|304.02|301.22|304.37|301.57|304.71|301.91|304.02|301.22|0
1640156100000|2021-12-22 06:55:00|304.3|301.5|304.92|302.12|305.55|302.75|304.02|301.22|0
1640156400000|2021-12-22 07:00:00|304.99|302.19|304.57|301.77|305.48|302.68|304.57|301.77|0
1640156700000|2021-12-22 07:05:00|304.5|301.7|304.85|302.05|305.48|302.68|304.43|301.63|0
1640157000000|2021-12-22 07:10:00|304.71|301.91|303.87|301.07|304.85|302.05|303.18|300.38|0
1640157300000|2021-12-22 07:15:00|303.95|301.15|304.78|301.98|305.12|302.32|303.81|301.01|0
1640157600000|2021-12-22 07:20:00|304.84|302.04|304.5|301.7|304.84|302.04|304.22|301.42|0
1640157900000|2021-12-22 07:25:00|304.56|301.76|305.6|302.8|305.67|302.87|304.56|301.76|0
1640158200000|2021-12-22 07:30:00|305.95|303.15|305.67|302.87|306.23|303.43|305.67|302.87|0
1640158500000|2021-12-22 07:35:00|305.88|303.08|305.94|303.14|306.08|303.28|305.46|302.66|0
1640158800000|2021-12-22 07:40:00|305.81|303.01|305.25|302.45|306.08|303.28|305.25|302.45|0
1640159100000|2021-12-22 07:45:00|305.46|302.66|305.94|303.14|306.64|303.84|305.46|302.66|0
1640159400000|2021-12-22 07:50:00|305.8|303|306.77|303.97|307.05|304.25|305.8|303|0
1640159700000|2021-12-22 07:55:00|306.63|303.83|306.63|303.83|306.77|303.97|305.66|302.86|0
1640160000000|2021-12-22 08:00:00|306.43|303.63|307.62|304.82|307.76|304.96|305.66|302.86|0
1640160300000|2021-12-22 08:05:00|307.28|304.88|308.12|305.72|308.54|306.14|307.28|304.88|0
1640160600000|2021-12-22 08:10:00|308.19|305.79|306.72|304.32|308.19|305.79|306.31|303.91|0
1640160900000|2021-12-22 08:15:00|306.86|304.46|308.53|306.13|308.67|306.27|306.66|304.26|0
1640161200000|2021-12-22 08:20:00|308.67|306.27|309.09|306.69|310.07|307.67|308.11|305.71|0
1640161500000|2021-12-22 08:25:00|309.23|306.83|309.64|307.24|310.07|307.67|309.09|306.69|0
1640161800000|2021-12-22 08:30:00|309.92|307.52|311.09|308.69|311.93|309.53|309.08|306.68|0
1640162100000|2021-12-22 08:35:00|311.16|308.76|312.99|310.59|313.06|310.66|311.09|308.69|0
1640162400000|2021-12-22 08:40:00|312.91|310.51|311.65|309.25|314.04|311.64|310.81|308.41|0
1640162700000|2021-12-22 08:45:00|311.79|309.39|309.54|307.14|312.07|309.67|309.4|307|0
1640163000000|2021-12-22 08:50:00|309.4|307|310.1|307.7|310.66|308.26|309.26|306.86|0
1640163300000|2021-12-22 08:55:00|310.03|307.63|310.38|307.98|310.52|308.12|309.54|307.14|0
1640163600000|2021-12-22 09:00:00|310.24|307.84|309.96|307.56|310.8|308.4|309.82|307.42|0
1640163900000|2021-12-22 09:05:00|310.24|307.84|310.37|307.97|310.8|308.4|309.54|307.14|0
1640164200000|2021-12-22 09:10:00|310.31|307.91|308.83|306.43|310.79|308.39|308.7|306.3|0
1640164500000|2021-12-22 09:15:00|308.97|306.57|308|305.6|309.33|306.93|307.86|305.46|0
1640164800000|2021-12-22 09:20:00|307.86|305.46|308.97|306.57|309.25|306.85|307.58|305.18|0
1640165100000|2021-12-22 09:25:00|309.25|306.85|309.39|306.99|309.53|307.13|308.55|306.15|0
1640165400000|2021-12-22 09:30:00|309.25|306.85|308.13|305.73|309.53|307.13|307.85|305.45|0
1640165700000|2021-12-22 09:35:00|307.92|305.52|308.68|306.28|308.96|306.56|307.85|305.45|0
1640166000000|2021-12-22 09:40:00|308.76|306.36|309.38|306.98|309.52|307.12|308.68|306.28|0
1640166300000|2021-12-22 09:45:00|309.24|306.84|309.8|307.4|310.22|307.82|309.1|306.7|0
1640166600000|2021-12-22 09:50:00|309.66|307.26|309.17|306.77|310.08|307.68|308.54|306.14|0
1640166900000|2021-12-22 09:55:00|309.23|306.83|309.65|307.25|310.21|307.81|308.82|306.42|0
1640167200000|2021-12-22 10:00:00|309.51|307.11|309.23|306.83|310.21|307.81|308.75|306.35|0
1640167500000|2021-12-22 10:05:00|309.09|306.69|308.81|306.41|309.72|307.32|308.81|306.41|0
1640167800000|2021-12-22 10:10:00|308.67|306.27|308.67|306.27|309.09|306.69|308.32|305.92|0
1640168100000|2021-12-22 10:15:00|308.53|306.13|308.32|305.92|308.53|306.13|307.97|305.57|0
1640168400000|2021-12-22 10:20:00|308.39|305.99|308.66|306.26|308.8|306.4|307.97|305.57|0
1640168700000|2021-12-22 10:25:00|308.52|306.12|308.24|305.84|308.8|306.4|307.96|305.56|0
1640169000000|2021-12-22 10:30:00|308.1|305.7|309.22|306.82|309.29|306.89|307.82|305.42|0
1640169300000|2021-12-22 10:35:00|308.94|306.54|307.13|304.73|308.94|306.54|307.13|304.73|0
1640169600000|2021-12-22 10:40:00|306.99|304.59|306.01|303.61|307.12|304.72|305.46|303.06|0
1640169900000|2021-12-22 10:45:00|305.95|303.55|304.76|302.36|306.15|303.75|304.76|302.36|0
1640170200000|2021-12-22 10:50:00|304.35|301.95|304.49|302.09|304.49|302.09|303.52|301.12|0
1640170500000|2021-12-22 10:55:00|304.35|301.95|303.65|301.25|304.49|302.09|303.52|301.12|0
1640170800000|2021-12-22 11:00:00|303.73|301.33|303.65|301.25|304.97|302.57|303.51|301.11|0
1640171100000|2021-12-22 11:05:00|303.59|301.19|303.37|300.97|304.2|301.8|303.24|300.84|0
1640171400000|2021-12-22 11:10:00|303.24|300.84|303.65|301.25|303.79|301.39|302.68|300.28|0
1640171700000|2021-12-22 11:15:00|303.51|301.11|302.82|300.42|303.51|301.11|302.41|300.01|0
1640172000000|2021-12-22 11:20:00|302.68|300.28|302.82|300.42|302.95|300.55|302.4|300|0
1640172300000|2021-12-22 11:25:00|302.95|300.55|303.64|301.24|303.71|301.31|302.95|300.55|0
1640172600000|2021-12-22 11:30:00|303.57|301.17|304.19|301.79|304.33|301.93|303.57|301.17|0
1640172900000|2021-12-22 11:35:00|304.33|301.93|304.46|302.06|304.61|302.21|304.19|301.79|0
1640173200000|2021-12-22 11:40:00|304.33|301.93|303.91|301.51|304.74|302.34|303.63|301.23|0
1640173500000|2021-12-22 11:45:00|303.77|301.37|302.67|300.27|303.77|301.37|302.39|299.99|0
1640173800000|2021-12-22 11:50:00|302.8|300.4|302.8|300.4|302.94|300.54|302.67|300.27|0
1640174100000|2021-12-22 11:55:00|302.66|300.26|301.15|298.75|302.66|300.26|301.01|298.61|0
1640174400000|2021-12-22 12:00:00|301.29|298.89|301.7|299.3|301.84|299.44|300.88|298.48|0
1640174700000|2021-12-22 12:05:00|301.84|299.44|301.56|299.16|301.84|299.44|301.56|299.16|0
1640175000000|2021-12-22 12:10:00|301.7|299.3|301.56|299.16|301.83|299.43|301.56|299.16|0
1640175300000|2021-12-22 12:15:00|301.69|299.29|302.24|299.84|302.24|299.84|301.69|299.29|0
1640175600000|2021-12-22 12:20:00|302.38|299.98|301.96|299.56|302.52|300.12|301.96|299.56|0
1640175900000|2021-12-22 12:25:00|302.1|299.7|302.79|300.39|302.92|300.52|301.96|299.56|0
1640176200000|2021-12-22 12:30:00|302.92|300.52|302.23|299.83|302.92|300.52|302.23|299.83|0
1640176500000|2021-12-22 12:35:00|302.65|300.25|302.78|300.38|303.06|300.66|302.64|300.24|0
1640176800000|2021-12-22 12:40:00|302.92|300.52|302.92|300.52|303.47|301.07|302.78|300.38|0
1640177100000|2021-12-22 12:45:00|302.78|300.38|302.91|300.51|302.92|300.52|302.5|300.1|0
1640177400000|2021-12-22 12:50:00|302.78|300.38|303.46|301.06|303.6|301.2|302.5|300.1|0
1640177700000|2021-12-22 12:55:00|303.19|300.79|304.29|301.89|304.43|302.03|303.05|300.65|0
1640178000000|2021-12-22 13:00:00|304.15|301.75|304.84|302.44|305.12|302.72|303.74|301.34|0
1640178300000|2021-12-22 13:05:00|304.7|302.3|304.56|302.16|304.98|302.58|304.43|302.03|0
1640178600000|2021-12-22 13:10:00|304.42|302.02|305.25|302.85|305.39|302.99|304.01|301.61|0
1640178900000|2021-12-22 13:15:00|305.39|302.99|305.94|303.54|306.22|303.82|305.11|302.71|0
1640179200000|2021-12-22 13:20:00|305.8|303.4|308.16|305.76|308.3|305.9|305.8|303.4|0
1640179500000|2021-12-22 13:25:00|308.02|305.62|307.88|305.48|309.84|307.44|307.88|305.48|0
1640179800000|2021-12-22 13:30:00|307.81|305.41|307.32|304.92|308.02|305.62|306.35|303.95|0
1640180100000|2021-12-22 13:35:00|307.6|305.2|309.97|307.57|310.25|307.85|306.91|304.51|0
1640180400000|2021-12-22 13:40:00|309.9|307.5|311.58|309.18|311.79|309.39|308.43|306.03|0
1640180700000|2021-12-22 13:45:00|311.51|309.11|310.11|307.71|311.51|309.11|309.97|307.57|0
1640181000000|2021-12-22 13:50:00|310.25|307.85|310.52|308.12|310.52|308.12|309.41|307.01|0
1640181300000|2021-12-22 13:55:00|310.38|307.98|309.54|307.14|310.38|307.98|309.4|307|0
1640181600000|2021-12-22 14:00:00|309.4|307|309.12|306.72|310.52|308.12|309.12|306.72|0
1640181900000|2021-12-22 14:05:00|308.98|306.58|305.64|303.24|308.98|306.58|305.64|303.24|0
1640182200000|2021-12-22 14:10:00|305.5|303.1|306.61|304.21|306.89|304.49|305.09|302.69|0
1640182500000|2021-12-22 14:15:00|306.47|304.07|306.47|304.07|307.16|304.76|306.19|303.79|0
1640182800000|2021-12-22 14:20:00|306.61|304.21|307.16|304.76|307.72|305.32|306.61|304.21|0
1640183100000|2021-12-22 14:25:00|307.02|304.62|305.49|303.09|307.02|304.62|305.22|302.82|0
1640183400000|2021-12-22 14:30:00|305.63|303.23|305.08|302.68|306.19|303.79|303.83|301.43|0
1640183700000|2021-12-22 14:35:00|305.21|302.81|302.18|299.78|305.21|302.81|301.63|299.23|0
1640184000000|2021-12-22 14:40:00|302.04|299.64|300.8|298.4|304.8|302.4|300.8|298.4|0
1640184300000|2021-12-22 14:45:00|300.66|298.26|302.45|300.05|302.45|300.05|299.7|297.3|0
1640184600000|2021-12-22 14:50:00|301.9|299.5|300.39|297.99|303.69|301.29|300.25|297.85|0
1640184900000|2021-12-22 14:55:00|300.25|297.85|301.96|299.56|303.27|300.87|299.43|297.03|0
1640185200000|2021-12-22 15:00:00|301.69|299.29|301.89|299.49|302.03|299.63|298.88|296.48|0
1640185500000|2021-12-22 15:05:00|301.61|299.21|302.71|300.31|303.68|301.28|301.61|299.21|0
1640185800000|2021-12-22 15:10:00|302.58|300.18|300.51|298.11|302.58|300.18|299.83|297.43|0
1640186100000|2021-12-22 15:15:00|300.38|297.98|297.37|294.97|301.34|298.94|296.42|294.02|0
1640186400000|2021-12-22 15:20:00|297.23|294.83|296.96|294.56|298.73|296.33|296.96|294.56|0
1640186700000|2021-12-22 15:25:00|297.23|294.83|298.18|295.78|298.18|295.78|295.74|293.34|0
1640187000000|2021-12-22 15:30:00|297.91|295.51|296.21|293.81|297.91|295.51|295.94|293.54|0
1640187300000|2021-12-22 15:35:00|296|293.6|292.35|289.95|297.43|295.03|291.28|288.88|0
1640187600000|2021-12-22 15:40:00|292.22|289.82|291.55|289.15|292.35|289.95|291.01|288.61|0
1640187900000|2021-12-22 15:45:00|291.68|289.28|289.94|287.54|291.68|289.28|289.87|287.47|0
1640188200000|2021-12-22 15:50:00|289.8|287.4|287.8|285.4|289.94|287.54|287|284.6|0
1640188500000|2021-12-22 15:55:00|287.93|285.53|287.26|284.86|288.46|286.06|286.47|284.07|0
1640188800000|2021-12-22 16:00:00|287.13|284.73|287.53|285.13|287.93|285.53|286.86|284.46|0
1640189100000|2021-12-22 16:05:00|287.33|284.93|287.79|285.39|289.13|286.73|287.26|284.86|0
1640189400000|2021-12-22 16:10:00|287.66|285.26|285.27|282.87|287.92|285.52|285.14|282.74|0
1640189700000|2021-12-22 16:15:00|285.53|283.13|286.19|283.79|286.66|284.26|285.4|283|0
1640190000000|2021-12-22 16:20:00|286.06|283.66|287.52|285.12|287.78|285.38|285.66|283.26|0
1640190300000|2021-12-22 16:25:00|287.65|285.25|286.7|284.3|288.58|286.18|278.48|276.08|0
1640190600000|2021-12-22 16:30:00|286.44|284.04|285.24|282.84|287.24|284.84|284.72|282.32|0
1640190900000|2021-12-22 16:35:00|285.38|282.98|285.77|283.37|286.44|284.04|284.92|282.52|0
1640191200000|2021-12-22 16:40:00|285.64|283.24|285.9|283.5|286.43|284.03|285.24|282.84|0
1640191500000|2021-12-22 16:45:00|286.03|283.63|286.96|284.56|288.03|285.63|285.9|283.5|0
1640191800000|2021-12-22 16:50:00|287.09|284.69|286.69|284.29|287.22|284.82|286.16|283.76|0
1640192100000|2021-12-22 16:55:00|286.56|284.16|285.5|283.1|287.09|284.69|285.37|282.97|0
1640192400000|2021-12-22 17:00:00|285.1|282.7|284.7|282.3|286.56|284.16|284.7|282.3|0
1640192700000|2021-12-22 17:05:00|284.83|282.43|284.3|281.9|285.23|282.83|284.04|281.64|0
1640193000000|2021-12-22 17:10:00|284.44|282.04|285.36|282.96|285.89|283.49|284.44|282.04|0
1640193300000|2021-12-22 17:15:00|285.23|282.83|286.22|283.82|286.95|284.55|285.23|282.83|0
1640193600000|2021-12-22 17:20:00|286.28|283.88|287.48|285.08|287.48|285.08|286.02|283.62|0
1640193900000|2021-12-22 17:25:00|287.34|284.94|285.22|282.82|287.34|284.94|285.22|282.82|0
1640194200000|2021-12-22 17:30:00|285.35|282.95|285.08|282.68|285.75|283.35|284.82|282.42|0
1640194500000|2021-12-22 17:35:00|285.22|282.82|286.41|284.01|287.01|284.61|285.08|282.68|0
1640194800000|2021-12-22 17:40:00|286.27|283.87|285.74|283.34|287.07|284.67|285.34|282.94|0
1640195100000|2021-12-22 17:45:00|285.87|283.47|285.74|283.34|286.27|283.87|285.47|283.07|0
1640195400000|2021-12-22 17:50:00|285.47|283.07|284.28|281.88|285.47|283.07|283.89|281.49|0
1640195700000|2021-12-22 17:55:00|284.41|282.01|283.75|281.35|284.41|282.01|283.36|280.96|0
1640196000000|2021-12-22 18:00:00|283.88|281.48|283.88|281.48|285.07|282.67|283.69|281.29|0
1640196300000|2021-12-22 18:05:00|283.75|281.35|284.01|281.61|284.67|282.27|283.62|281.22|0
1640196600000|2021-12-22 18:10:00|284.14|281.74|284.67|282.27|285.2|282.8|284.01|281.61|0
1640196900000|2021-12-22 18:15:00|284.8|282.4|285.06|282.66|285.46|283.06|284.4|282|0
1640197200000|2021-12-22 18:20:00|284.93|282.53|286.12|283.72|286.12|283.72|284.93|282.53|0
1640197500000|2021-12-22 18:25:00|285.72|283.32|286.52|284.12|286.78|284.38|285.66|283.26|0
1640197800000|2021-12-22 18:30:00|286.12|283.72|285.45|283.05|286.52|284.12|285.06|282.66|0
1640198100000|2021-12-22 18:35:00|285.59|283.19|288.77|286.37|289.04|286.64|285.59|283.19|0
1640198400000|2021-12-22 18:40:00|288.64|286.24|288.77|286.37|290.11|287.71|288.1|285.7|0
1640198700000|2021-12-22 18:45:00|288.64|286.24|288.37|285.97|289.11|286.71|287.3|284.9|0
1640199000000|2021-12-22 18:50:00|288.23|285.83|287.57|285.17|288.57|286.17|287.43|285.03|0
1640199300000|2021-12-22 18:55:00|287.7|285.3|288.76|286.36|288.9|286.5|287.3|284.9|0
1640199600000|2021-12-22 19:00:00|288.63|286.23|289.3|286.9|290.63|288.23|288.63|286.23|0
1640199900000|2021-12-22 19:05:00|289.16|286.76|290.09|287.69|290.63|288.23|288.89|286.49|0
1640200200000|2021-12-22 19:10:00|289.96|287.56|289.09|286.69|290.63|288.23|288.89|286.49|0
1640200500000|2021-12-22 19:15:00|289.02|286.62|289.15|286.75|289.42|287.02|288.36|285.96|0
1640200800000|2021-12-22 19:20:00|289.29|286.89|288.75|286.35|289.42|287.02|287.95|285.55|0
1640201100000|2021-12-22 19:25:00|288.62|286.22|291.29|288.89|291.96|289.56|288.35|285.95|0
1640201400000|2021-12-22 19:30:00|291.02|288.62|289.55|287.15|291.02|288.62|288.62|286.22|0
1640201700000|2021-12-22 19:35:00|289.68|287.28|288.08|285.68|290.08|287.68|287.95|285.55|0
1640202000000|2021-12-22 19:40:00|288.21|285.81|288.61|286.21|288.74|286.34|287.55|285.15|0
1640202300000|2021-12-22 19:45:00|288.74|286.34|287.81|285.41|288.74|286.34|287.67|285.27|0
1640202600000|2021-12-22 19:50:00|287.94|285.54|286.87|284.47|288.07|285.67|286.87|284.47|0
1640202900000|2021-12-22 19:55:00|286.74|284.34|286.47|284.07|287.14|284.74|286.21|283.81|0
1640203200000|2021-12-22 20:00:00|286.34|283.94|286.47|284.07|286.87|284.47|285.81|283.41|0
1640203500000|2021-12-22 20:05:00|286.34|283.94|285.67|283.27|286.87|284.47|285.28|282.88|0
1640203800000|2021-12-22 20:10:00|286.07|283.67|284.61|282.21|286.07|283.67|284.48|282.08|0
1640204100000|2021-12-22 20:15:00|284.68|282.28|284.91|282.51|285.67|283.27|284.22|281.82|0
1640204400000|2021-12-22 20:20:00|285.17|282.77|284.51|282.11|286.1|283.7|284.38|281.98|0
1640204700000|2021-12-22 20:25:00|284.24|281.84|284.11|281.71|284.51|282.11|283.31|280.91|0
1640205000000|2021-12-22 20:30:00|283.98|281.58|284.24|281.84|284.9|282.5|283.45|281.05|0
1640205300000|2021-12-22 20:35:00|284.37|281.97|282.65|280.25|284.5|282.1|282.52|280.12|0
1640205600000|2021-12-22 20:40:00|282.52|280.12|282.38|279.98|283.44|281.04|282.12|279.72|0
1640205900000|2021-12-22 20:45:00|282.51|280.11|282.12|279.72|283.3|280.9|281.2|278.8|0
1640206200000|2021-12-22 20:50:00|281.19|278.79|278.31|275.91|281.33|278.93|277.92|275.52|0
1640206500000|2021-12-22 20:55:00|278.18|275.78|278.31|275.91|278.44|276.04|277.26|274.86|0
1640206800000|2021-12-22 21:00:00|278.44|276.04|278.01|275.61|280.6|278.2|277.36|274.96|0
1640207100000|2021-12-22 21:05:00|277.88|275.48|277.09|274.69|278.01|275.61|276.84|274.44|0
1640207400000|2021-12-22 21:10:00|276.96|274.56|276.44|274.04|276.96|274.56|276.18|273.78|0
1640207700000|2021-12-22 21:15:00|276.77|273.97|276.64|273.84|276.77|273.97|276.51|273.71|0
1640208000000|2021-12-22 21:20:00|276.77|273.97|276.51|273.71|276.77|273.97|276.38|273.58|0
1640208300000|2021-12-22 21:25:00|276.38|273.58|276.64|273.84|276.64|273.84|276.38|273.58|0
1640208600000|2021-12-22 21:30:00|276.63|273.83|276.63|273.83|276.76|273.96|276.63|273.83|0
1640208900000|2021-12-22 21:35:00|276.76|273.96|276.5|273.7|276.76|273.96|276.5|273.7|0
1640209200000|2021-12-22 21:40:00|276.63|273.83|276.63|273.83|276.76|273.96|276.63|273.83|0
1640209500000|2021-12-22 21:45:00|276.57|273.77|276.37|273.57|276.76|273.96|276.11|273.31|0
1640209800000|2021-12-22 21:50:00|276.5|273.7|276.49|273.69|276.62|273.82|276.11|273.31|0
1640210100000|2021-12-22 21:55:00|276.36|273.56|276.56|273.76|276.69|273.89|276.1|273.3|0
1640210400000|2021-12-22 22:00:00|276.57|273.77|276.7|273.9|276.74|273.94|276.52|273.72|0
1640210700000|2021-12-22 22:05:00|276.69|273.89|276.66|273.86|276.69|273.89|276.63|273.83|0
1640211000000|2021-12-22 22:10:00|276.64|273.84|276.6|273.8|276.64|273.84|276.58|273.78|0
1640211300000|2021-12-22 22:15:00|276.62|273.82|276.62|273.82|276.62|273.82|276.62|273.82|0
1640211600000|2021-12-22 22:20:00|276.6|273.8|276.56|273.76|276.62|273.82|276.52|273.72|0
1640211900000|2021-12-22 22:25:00|276.62|273.82|276.5|273.7|276.69|273.89|276.5|273.7|0
1640212200000|2021-12-22 22:30:00|276.52|273.72|276.48|273.68|276.52|273.72|276.44|273.64|0
1640212500000|2021-12-22 22:35:00|276.52|273.72|276.51|273.71|276.61|273.81|276.51|273.71|0
1640212800000|2021-12-22 22:40:00|276.57|273.77|276.63|273.83|276.67|273.87|276.53|273.73|0
1640213100000|2021-12-22 22:45:00|276.61|273.81|276.57|273.77|276.62|273.82|276.57|273.77|0
1640213400000|2021-12-22 22:50:00|276.62|273.82|276.68|273.88|276.76|273.96|276.62|273.82|0
1640213700000|2021-12-22 22:55:00|276.51|273.71|276.88|274.08|276.88|274.08|276.51|273.71|0
1640214000000|2021-12-22 23:00:00|276.27|273.47|275.29|272.49|276.4|273.6|274.91|272.11|0
1640214300000|2021-12-22 23:05:00|275.42|272.62|275.03|272.23|275.55|272.75|274.64|271.84|0
1640214600000|2021-12-22 23:10:00|274.9|272.1|276.07|273.27|276.33|273.53|274.9|272.1|0
1640214900000|2021-12-22 23:15:00|275.94|273.14|275.42|272.62|275.94|273.14|275.29|272.49|0
1640215200000|2021-12-22 23:20:00|275.29|272.49|275.8|273|275.93|273.13|275.16|272.36|0
1640215500000|2021-12-22 23:25:00|275.67|272.87|276.06|273.26|276.32|273.52|275.54|272.74|0
1640215800000|2021-12-22 23:30:00|276|273.2|275.15|272.35|276.19|273.39|275.15|272.35|0
1640216100000|2021-12-22 23:35:00|275.28|272.48|275.15|272.35|275.61|272.81|275.02|272.22|0
1640216400000|2021-12-22 23:40:00|275.28|272.48|275.4|272.6|276.05|273.25|274.89|272.09|0
1640216700000|2021-12-22 23:45:00|275.15|272.35|276.31|273.51|276.44|273.64|274.89|272.09|0
1640217000000|2021-12-22 23:50:00|276.18|273.38|275.79|272.99|276.18|273.38|275.66|272.86|0
1640217300000|2021-12-22 23:55:00|275.92|273.12|275.66|272.86|276.05|273.25|275.4|272.6|0
1640217600000|2021-12-23 00:00:00|275.92|273.12|276.3|273.5|276.43|273.63|275.53|272.73|0
1640217900000|2021-12-23 00:05:00|276.11|273.31|276.82|274.02|276.82|274.02|276.11|273.31|0
1640218200000|2021-12-23 00:10:00|277.21|274.41|277.47|274.67|277.47|274.67|276.37|273.57|0
1640218500000|2021-12-23 00:15:00|277.34|274.54|277.08|274.28|277.6|274.8|276.95|274.15|0
1640218800000|2021-12-23 00:20:00|277.14|274.34|277.33|274.53|277.6|274.8|276.81|274.01|0
1640219100000|2021-12-23 00:25:00|277.4|274.6|276.81|274.01|277.46|274.66|276.81|274.01|0
1640219400000|2021-12-23 00:30:00|276.88|274.08|276.68|273.88|276.94|274.14|276.16|273.36|0
1640219700000|2021-12-23 00:35:00|276.55|273.75|276.16|273.36|276.55|273.75|276.03|273.23|0
1640220000000|2021-12-23 00:40:00|276.22|273.42|276.54|273.74|276.81|274.01|276.22|273.42|0
1640220300000|2021-12-23 00:45:00|276.67|273.87|275.89|273.09|276.67|273.87|275.63|272.83|0
1640220600000|2021-12-23 00:50:00|276.02|273.22|276.22|273.42|276.28|273.48|275.89|273.09|0
1640220900000|2021-12-23 00:55:00|276.15|273.35|276.67|273.87|276.93|274.13|276.15|273.35|0
1640221200000|2021-12-23 01:00:00|276.73|273.93|277.45|274.65|277.97|275.17|276.54|273.74|0
1640221500000|2021-12-23 01:05:00|277.32|274.52|276.99|274.19|277.58|274.78|276.92|274.12|0
1640221800000|2021-12-23 01:10:00|276.92|274.12|277.18|274.38|277.31|274.51|276.92|274.12|0
1640222100000|2021-12-23 01:15:00|277.25|274.45|277.31|274.51|277.44|274.64|277.18|274.38|0
1640222400000|2021-12-23 01:20:00|277.18|274.38|277.18|274.38|277.38|274.58|277.05|274.25|0
1640222700000|2021-12-23 01:25:00|277.31|274.51|276.52|273.72|277.31|274.51|276.39|273.59|0
1640223000000|2021-12-23 01:30:00|276.39|273.59|277.56|274.76|277.56|274.76|276.39|273.59|0
1640223300000|2021-12-23 01:35:00|277.43|274.63|277.11|274.31|277.56|274.76|276.91|274.11|0
1640223600000|2021-12-23 01:40:00|277.17|274.37|277.04|274.24|277.43|274.63|276.91|274.11|0
1640223900000|2021-12-23 01:45:00|276.97|274.17|277.29|274.49|277.69|274.89|276.97|274.17|0
1640224200000|2021-12-23 01:50:00|277.23|274.43|277.16|274.36|277.23|274.43|276.9|274.1|0
1640224500000|2021-12-23 01:55:00|277.03|274.23|277.55|274.75|277.55|274.75|277.03|274.23|0
1640224800000|2021-12-23 02:00:00|277.42|274.62|277.16|274.36|277.55|274.75|276.77|273.97|0
1640225100000|2021-12-23 02:05:00|277.22|274.42|276.37|273.57|277.42|274.62|276.37|273.57|0
1640225400000|2021-12-23 02:10:00|276.5|273.7|276.11|273.31|276.5|273.7|275.59|272.79|0
1640225700000|2021-12-23 02:15:00|276.05|273.25|276.24|273.44|276.37|273.57|275.98|273.18|0
1640226000000|2021-12-23 02:20:00|276.37|273.57|276.5|273.7|276.76|273.96|276.24|273.44|0
1640226300000|2021-12-23 02:25:00|276.56|273.76|275.98|273.18|276.56|273.76|275.98|273.18|0
1640226600000|2021-12-23 02:30:00|276.11|273.31|276.1|273.3|276.24|273.44|275.58|272.78|0
1640226900000|2021-12-23 02:35:00|275.97|273.17|275.71|272.91|276.1|273.3|275.58|272.78|0
1640227200000|2021-12-23 02:40:00|275.78|272.98|276.1|273.3|276.23|273.43|275.58|272.78|0
1640227500000|2021-12-23 02:45:00|275.97|273.17|275.84|273.04|276.1|273.3|275.84|273.04|0
1640227800000|2021-12-23 02:50:00|275.97|273.17|275.83|273.03|276.1|273.3|275.83|273.03|0
1640228100000|2021-12-23 02:55:00|275.77|272.97|275.7|272.9|275.96|273.16|275.57|272.77|0
1640228400000|2021-12-23 03:00:00|275.83|273.03|276.03|273.23|276.03|273.23|275.57|272.77|0
1640228700000|2021-12-23 03:05:00|275.96|273.16|275.96|273.16|276.03|273.23|275.83|273.03|0
1640229000000|2021-12-23 03:10:00|276.09|273.29|275.82|273.02|276.09|273.29|275.76|272.96|0
1640229300000|2021-12-23 03:15:00|275.89|273.09|276.73|273.93|276.73|273.93|275.82|273.02|0
1640229600000|2021-12-23 03:20:00|276.6|273.8|276.34|273.54|276.73|273.93|276.34|273.54|0
1640229900000|2021-12-23 03:25:00|276.41|273.61|276.47|273.67|276.47|273.67|276.28|273.48|0
1640230200000|2021-12-23 03:30:00|276.4|273.6|276.85|274.05|276.86|274.06|276.34|273.54|0
1640230500000|2021-12-23 03:35:00|276.98|274.18|276.53|273.73|276.98|274.18|276.33|273.53|0
1640230800000|2021-12-23 03:40:00|276.46|273.66|276.01|273.21|276.53|273.73|275.94|273.14|0
1640231100000|2021-12-23 03:45:00|276.07|273.27|276.2|273.4|276.33|273.53|275.94|273.14|0
1640231400000|2021-12-23 03:50:00|276.14|273.34|276.2|273.4|276.33|273.53|276.07|273.27|0
1640231700000|2021-12-23 03:55:00|276.13|273.33|276.26|273.46|276.32|273.52|276.13|273.33|0
1640232000000|2021-12-23 04:00:00|276.32|273.52|276.19|273.39|276.32|273.52|276.13|273.33|0
1640232300000|2021-12-23 04:05:00|276.32|273.52|276.45|273.65|276.45|273.65|276.19|273.39|0
1640232600000|2021-12-23 04:10:00|276.32|273.52|276.19|273.39|276.32|273.52|276.06|273.26|0
1640232900000|2021-12-23 04:15:00|276.32|273.52|276.31|273.51|276.44|273.64|276.19|273.39|0
1640233200000|2021-12-23 04:20:00|276.18|273.38|276.31|273.51|276.31|273.51|276.05|273.25|0
1640233500000|2021-12-23 04:25:00|276.18|273.38|276.18|273.38|276.31|273.51|276.18|273.38|0
1640233800000|2021-12-23 04:30:00|276.25|273.45|276.05|273.25|276.31|273.51|276.05|273.25|0
1640234100000|2021-12-23 04:35:00|276.11|273.31|276.3|273.5|276.3|273.5|276.05|273.25|0
1640234400000|2021-12-23 04:40:00|276.17|273.37|276.17|273.37|276.3|273.5|276.17|273.37|0
1640234700000|2021-12-23 04:45:00|276.3|273.5|276.43|273.63|276.56|273.76|276.3|273.5|0
1640235000000|2021-12-23 04:50:00|276.5|273.7|276.56|273.76|276.56|273.76|276.43|273.63|0
1640235300000|2021-12-23 04:55:00|276.62|273.82|276.55|273.75|276.82|274.02|276.55|273.75|0
1640235600000|2021-12-23 05:00:00|276.42|273.62|276.16|273.36|276.49|273.69|276.16|273.36|0
1640235900000|2021-12-23 05:05:00|276.29|273.49|276.29|273.49|276.42|273.62|276.16|273.36|0
1640236200000|2021-12-23 05:10:00|276.16|273.36|276.55|273.75|276.55|273.75|276.16|273.36|0
1640236500000|2021-12-23 05:15:00|276.49|273.69|276.29|273.49|276.55|273.75|276.29|273.49|0
1640236800000|2021-12-23 05:20:00|276.22|273.42|275.76|272.96|276.29|273.49|275.76|272.96|0
1640237100000|2021-12-23 05:25:00|275.89|273.09|276.28|273.48|276.28|273.48|275.89|273.09|0
1640237400000|2021-12-23 05:30:00|276.15|273.35|275.89|273.09|276.15|273.35|275.63|272.83|0
1640237700000|2021-12-23 05:35:00|275.76|272.96|275.76|272.96|275.89|273.09|275.76|272.96|0
1640238000000|2021-12-23 05:40:00|275.69|272.89|275.5|272.7|275.76|272.96|275.5|272.7|0
1640238300000|2021-12-23 05:45:00|275.49|272.69|275.49|272.69|275.75|272.95|275.49|272.69|0
1640238600000|2021-12-23 05:50:00|275.56|272.76|276.14|273.34|276.14|273.34|275.56|272.76|0
1640238900000|2021-12-23 05:55:00|275.88|273.08|276.01|273.21|276.27|273.47|275.49|272.69|0
1640239200000|2021-12-23 06:00:00|275.88|273.08|274.58|271.78|275.88|273.08|274.45|271.65|0
1640239500000|2021-12-23 06:05:00|274.71|271.91|275.48|272.68|275.48|272.68|274.71|271.91|0
1640239800000|2021-12-23 06:10:00|275.61|272.81|276.26|273.46|276.39|273.59|275.61|272.81|0
1640240100000|2021-12-23 06:15:00|276.39|273.59|276.65|273.85|276.65|273.85|275.87|273.07|0
1640240400000|2021-12-23 06:20:00|276.78|273.98|276.52|273.72|276.78|273.98|276.13|273.33|0
1640240700000|2021-12-23 06:25:00|276.65|273.85|276.25|273.45|276.77|273.97|275.99|273.19|0
1640241000000|2021-12-23 06:30:00|276.12|273.32|276.12|273.32|276.38|273.58|276.06|273.26|0
1640241300000|2021-12-23 06:35:00|275.99|273.19|276.51|273.71|276.64|273.84|275.99|273.19|0
1640241600000|2021-12-23 06:40:00|276.64|273.84|276.38|273.58|276.64|273.84|276.25|273.45|0
1640241900000|2021-12-23 06:45:00|276.44|273.64|276.37|273.57|276.51|273.71|276.12|273.32|0
1640242200000|2021-12-23 06:50:00|276.31|273.51|276.5|273.7|276.5|273.7|276.11|273.31|0
1640242500000|2021-12-23 06:55:00|276.44|273.64|275.72|272.92|276.44|273.64|275.59|272.79|0
1640242800000|2021-12-23 07:00:00|275.59|272.79|276.04|273.24|276.11|273.31|275.46|272.66|0
1640243100000|2021-12-23 07:05:00|276.11|273.31|275.71|272.91|276.11|273.31|275.59|272.79|0
1640243400000|2021-12-23 07:10:00|275.65|272.85|275.71|272.91|275.97|273.17|275.58|272.78|0
1640243700000|2021-12-23 07:15:00|275.84|273.04|275.84|273.04|276.36|273.56|275.71|272.91|0
1640244000000|2021-12-23 07:20:00|275.91|273.11|276.23|273.43|276.36|273.56|275.84|273.04|0
1640244300000|2021-12-23 07:25:00|276.1|273.3|276.09|273.29|276.36|273.56|275.84|273.04|0
1640244600000|2021-12-23 07:30:00|276.22|273.42|276.35|273.55|276.61|273.81|276.09|273.29|0
1640244900000|2021-12-23 07:35:00|276.29|273.49|275.31|272.51|276.35|273.55|275.05|272.25|0
1640245200000|2021-12-23 07:40:00|275.25|272.45|275.25|272.45|275.57|272.77|275.05|272.25|0
1640245500000|2021-12-23 07:45:00|275.18|272.38|275.57|272.77|275.7|272.9|275.18|272.38|0
1640245800000|2021-12-23 07:50:00|275.7|272.9|275.69|272.89|275.83|273.03|275.43|272.63|0
1640246100000|2021-12-23 07:55:00|275.43|272.63|275.56|272.76|275.82|273.02|275.04|272.24|0
1640246400000|2021-12-23 08:00:00|275.5|272.7|275.69|272.89|275.95|273.15|275.04|272.24|0
1640246700000|2021-12-23 08:05:00|275.49|273.09|275.62|273.22|276.07|273.67|275.36|272.96|0
1640247000000|2021-12-23 08:10:00|275.49|273.09|276.39|273.99|276.52|274.12|275.36|272.96|0
1640247300000|2021-12-23 08:15:00|276.33|273.93|277.17|274.77|277.3|274.9|275.87|273.47|0
1640247600000|2021-12-23 08:20:00|277.3|274.9|276|273.6|277.43|275.03|276|273.6|0
1640247900000|2021-12-23 08:25:00|276.07|273.67|275.74|273.34|276.39|273.99|275.61|273.21|0
1640248200000|2021-12-23 08:30:00|275.87|273.47|275.48|273.08|276.26|273.86|275.48|273.08|0
1640248500000|2021-12-23 08:35:00|275.6|273.2|277.68|275.28|278.47|276.07|275.47|273.07|0
1640248800000|2021-12-23 08:40:00|277.62|275.22|277.23|274.83|277.82|275.42|276.77|274.37|0
1640249100000|2021-12-23 08:45:00|277.42|275.02|276.38|273.98|277.62|275.22|276.25|273.85|0
1640249400000|2021-12-23 08:50:00|276.51|274.11|273.85|271.45|276.64|274.24|273.4|271|0
1640249700000|2021-12-23 08:55:00|273.78|271.38|273.65|271.25|273.91|271.51|273.01|270.61|0
1640250000000|2021-12-23 09:00:00|273.91|271.51|273.91|271.51|274.68|272.28|273.65|271.25|0
1640250300000|2021-12-23 09:05:00|273.78|271.38|272.87|270.47|273.78|271.38|272.49|270.09|0
1640250600000|2021-12-23 09:10:00|272.94|270.54|273.26|270.86|273.26|270.86|272.48|270.08|0
1640250900000|2021-12-23 09:15:00|273.32|270.92|273.77|271.37|274.03|271.63|273.26|270.86|0
1640251200000|2021-12-23 09:20:00|273.64|271.24|274.54|272.14|274.74|272.34|273.64|271.24|0
1640251500000|2021-12-23 09:25:00|274.41|272.01|274.8|272.4|274.8|272.4|274.29|271.89|0
1640251800000|2021-12-23 09:30:00|274.93|272.53|274.67|272.27|275.19|272.79|274.28|271.88|0
1640252100000|2021-12-23 09:35:00|274.74|272.34|274.15|271.75|274.74|272.34|274.15|271.75|0
1640252400000|2021-12-23 09:40:00|274.02|271.62|273.89|271.49|274.28|271.88|273.63|271.23|0
1640252700000|2021-12-23 09:45:00|273.76|271.36|274.14|271.74|274.66|272.26|273.76|271.36|0
1640253000000|2021-12-23 09:50:00|274.21|271.81|274.6|272.2|274.66|272.26|274.01|271.61|0
1640253300000|2021-12-23 09:55:00|274.53|272.13|274.27|271.87|274.53|272.13|274.01|271.61|0
1640253600000|2021-12-23 10:00:00|274.21|271.81|274.27|271.87|274.79|272.39|274.14|271.74|0
1640253900000|2021-12-23 10:05:00|274.14|271.74|274.26|271.86|274.52|272.12|274.01|271.61|0
1640254200000|2021-12-23 10:10:00|274.13|271.73|274|271.6|274.13|271.73|273.87|271.47|0
1640254500000|2021-12-23 10:15:00|273.87|271.47|273.87|271.47|274|271.6|273.87|271.47|0
1640254800000|2021-12-23 10:20:00|273.81|271.41|273.22|270.82|273.81|271.41|272.71|270.31|0
1640255100000|2021-12-23 10:25:00|273.35|270.95|273.29|270.89|273.48|271.08|273.09|270.69|0
1640255400000|2021-12-23 10:30:00|273.35|270.95|273.42|271.02|273.48|271.08|273.22|270.82|0
1640255700000|2021-12-23 10:35:00|273.48|271.08|272.44|270.04|273.48|271.08|272.44|270.04|0
1640256000000|2021-12-23 10:40:00|272.06|269.66|272.31|269.91|272.44|270.04|272.06|269.66|0
1640256300000|2021-12-23 10:45:00|272.44|270.04|272.57|270.17|272.83|270.43|272.44|270.04|0
1640256600000|2021-12-23 10:50:00|272.44|270.04|271.66|269.26|272.44|270.04|271.15|268.75|0
1640256900000|2021-12-23 10:55:00|271.6|269.2|271.66|269.26|271.66|269.26|271.28|268.88|0
1640257200000|2021-12-23 11:00:00|271.53|269.13|271.79|269.39|271.92|269.52|271.4|269|0
1640257500000|2021-12-23 11:05:00|271.92|269.52|271.14|268.74|271.92|269.52|271.02|268.62|0
1640257800000|2021-12-23 11:10:00|271.01|268.61|271.53|269.13|271.53|269.13|270.63|268.23|0
1640258100000|2021-12-23 11:15:00|271.65|269.25|271.65|269.25|272.04|269.64|271.27|268.87|0
1640258400000|2021-12-23 11:20:00|271.52|269.12|271.39|268.99|271.52|269.12|271.14|268.74|0
1640258700000|2021-12-23 11:25:00|271.52|269.12|270.75|268.35|271.65|269.25|270.75|268.35|0
1640259000000|2021-12-23 11:30:00|270.62|268.22|271.26|268.86|271.26|268.86|270.62|268.22|0
1640259300000|2021-12-23 11:35:00|271.39|268.99|271.26|268.86|271.64|269.24|271.2|268.8|0
1640259600000|2021-12-23 11:40:00|271.13|268.73|271.26|268.86|271.26|268.86|270.74|268.34|0
1640259900000|2021-12-23 11:45:00|271.25|268.85|271.38|268.98|271.64|269.24|271.13|268.73|0
1640260200000|2021-12-23 11:50:00|271.45|269.05|271.38|268.98|271.51|269.11|271|268.6|0
1640260500000|2021-12-23 11:55:00|271.12|268.72|270.73|268.33|271.12|268.72|270.61|268.21|0
1640260800000|2021-12-23 12:00:00|270.61|268.21|269.58|267.18|270.61|268.21|269.45|267.05|0
1640261100000|2021-12-23 12:05:00|269.45|267.05|270.09|267.69|270.09|267.69|269.45|267.05|0
1640261400000|2021-12-23 12:10:00|269.96|267.56|269.45|267.05|270.09|267.69|269.45|267.05|0
1640261700000|2021-12-23 12:15:00|269.51|267.11|270.08|267.68|270.21|267.81|269.19|266.79|0
1640262000000|2021-12-23 12:20:00|270.21|267.81|270.34|267.94|270.47|268.07|269.7|267.3|0
1640262300000|2021-12-23 12:25:00|270.4|268|270.98|268.58|271.36|268.96|270.34|267.94|0
1640262600000|2021-12-23 12:30:00|271.11|268.71|270.97|268.57|271.36|268.96|270.85|268.45|0
1640262900000|2021-12-23 12:35:00|271.04|268.64|273.27|270.87|273.27|270.87|270.85|268.45|0
1640263200000|2021-12-23 12:40:00|269.37|266.97|268.65|266.25|269.55|267.15|268.65|266.25|0
1640263500000|2021-12-23 12:45:00|268.52|266.12|268.52|266.12|268.78|266.38|268.52|266.12|0
1640263800000|2021-12-23 12:50:00|268.65|266.25|268.52|266.12|268.71|266.31|268.52|266.12|0
1640264100000|2021-12-23 12:55:00|268.39|265.99|268.45|266.05|268.77|266.37|268.39|265.99|0
1640264400000|2021-12-23 13:00:00|268.51|266.11|269.03|266.63|269.03|266.63|267.49|265.09|0
1640264700000|2021-12-23 13:05:00|269.15|266.75|269.28|266.88|269.41|267.01|268.77|266.37|0
1640265000000|2021-12-23 13:10:00|269.41|267.01|269.15|266.75|269.66|267.26|269.15|266.75|0
1640265300000|2021-12-23 13:15:00|269.28|266.88|269.79|267.39|269.79|267.39|269.28|266.88|0
1640265600000|2021-12-23 13:20:00|269.92|267.52|270.56|268.16|270.56|268.16|269.92|267.52|0
1640265900000|2021-12-23 13:25:00|270.69|268.29|270.17|267.77|271.2|268.8|270.17|267.77|0
1640266200000|2021-12-23 13:30:00|270.11|267.71|270.3|267.9|271.14|268.74|269.65|267.25|0
1640266500000|2021-12-23 13:35:00|270.17|267.77|271.07|268.67|271.19|268.79|269.65|267.25|0
1640266800000|2021-12-23 13:40:00|271.19|268.79|272.48|270.08|273.39|270.99|270.94|268.54|0
1640267100000|2021-12-23 13:45:00|272.61|270.21|270.87|268.47|272.61|270.21|270.67|268.27|0
1640267400000|2021-12-23 13:50:00|270.8|268.4|271.06|268.66|271.19|268.79|270.67|268.27|0
1640267700000|2021-12-23 13:55:00|271.19|268.79|270.67|268.27|271.32|268.92|270.41|268.01|0
1640268000000|2021-12-23 14:00:00|270.54|268.14|269.25|266.85|270.54|268.14|269|266.6|0
1640268300000|2021-12-23 14:05:00|269.64|267.24|269.38|266.98|269.9|267.5|269.12|266.72|0
1640268600000|2021-12-23 14:10:00|269.25|266.85|270.28|267.88|270.41|268.01|268.99|266.59|0
1640268900000|2021-12-23 14:15:00|270.41|268.01|270.66|268.26|270.92|268.52|269.89|267.49|0
1640269200000|2021-12-23 14:20:00|270.79|268.39|270.27|267.87|271.05|268.65|270.02|267.62|0
1640269500000|2021-12-23 14:25:00|270.14|267.74|271.04|268.64|271.04|268.64|270.01|267.61|0
1640269800000|2021-12-23 14:30:00|270.66|268.26|266.17|263.77|271.43|269.03|265.92|263.52|0
1640270100000|2021-12-23 14:35:00|266.05|263.65|262.12|259.72|266.17|263.77|261.11|258.71|0
1640270400000|2021-12-23 14:40:00|262.24|259.84|263.25|260.85|265.15|262.75|262.12|259.72|0
1640270700000|2021-12-23 14:45:00|262.87|260.47|266.28|263.88|266.66|264.26|262.37|259.97|0
1640271000000|2021-12-23 14:50:00|266.47|264.07|266.15|263.75|266.47|264.07|264.38|261.98|0
1640271300000|2021-12-23 14:55:00|266.28|263.88|265.14|262.74|267.67|265.27|264.7|262.3|0
1640271600000|2021-12-23 15:00:00|265.39|262.99|265.76|263.36|266.02|263.62|264|261.6|0
1640271900000|2021-12-23 15:05:00|265.89|263.49|265.38|262.98|266.27|263.87|264.88|262.48|0
1640272200000|2021-12-23 15:10:00|265.26|262.86|262.68|260.28|265.38|262.98|262.11|259.71|0
1640272500000|2021-12-23 15:15:00|262.49|260.09|263.24|260.84|263.99|261.59|262.36|259.96|0
1640272800000|2021-12-23 15:20:00|263.11|260.71|262.23|259.83|263.61|261.21|262.11|259.71|0
1640273100000|2021-12-23 15:25:00|262.36|259.96|262.98|260.58|263.86|261.46|262.23|259.83|0
1640273400000|2021-12-23 15:30:00|262.86|260.46|263.86|261.46|264.62|262.22|261.73|259.33|0
1640273700000|2021-12-23 15:35:00|263.98|261.58|263.73|261.33|264.36|261.96|263.1|260.7|0
1640274000000|2021-12-23 15:40:00|263.86|261.46|263.23|260.83|263.98|261.58|262.85|260.45|0
1640274300000|2021-12-23 15:45:00|263.35|260.95|262.22|259.82|263.48|261.08|262.09|259.69|0
1640274600000|2021-12-23 15:50:00|261.97|259.57|260.41|258.01|262.72|260.32|260.04|257.64|0
1640274900000|2021-12-23 15:55:00|260.29|257.89|259.41|257.01|260.54|258.14|259.28|256.88|0
1640275200000|2021-12-23 16:00:00|259.28|256.88|259.41|257.01|260.16|257.76|258.78|256.38|0
1640275500000|2021-12-23 16:05:00|259.28|256.88|258.41|256.01|259.53|257.13|258.03|255.63|0
1640275800000|2021-12-23 16:10:00|258.28|255.88|258.53|256.13|258.53|256.13|257.54|255.14|0
1640276100000|2021-12-23 16:15:00|258.28|255.88|258.15|255.75|258.53|256.13|257.66|255.26|0
1640276400000|2021-12-23 16:20:00|258.28|255.88|258.9|256.5|259.52|257.12|258.28|255.88|0
1640276700000|2021-12-23 16:25:00|259.02|256.62|260.27|257.87|260.77|258.37|258.65|256.25|0
1640277000000|2021-12-23 16:30:00|260.14|257.74|259.27|256.87|260.14|257.74|259.14|256.74|0
1640277300000|2021-12-23 16:35:00|259.14|256.74|258.3|255.9|261.04|258.64|258.3|255.9|0
1640277600000|2021-12-23 16:40:00|258.43|256.03|258.55|256.15|258.8|256.4|258.3|255.9|0
1640277900000|2021-12-23 16:45:00|258.42|256.02|258.17|255.77|258.55|256.15|257.55|255.15|0
1640278200000|2021-12-23 16:50:00|258.05|255.65|258.04|255.64|258.42|256.02|257.55|255.15|0
1640278500000|2021-12-23 16:55:00|257.92|255.52|257.54|255.14|258.42|256.02|257.54|255.14|0
1640278800000|2021-12-23 17:00:00|257.67|255.27|258.16|255.76|258.23|255.83|257.67|255.27|0
1640279100000|2021-12-23 17:05:00|258.04|255.64|258.54|256.14|258.66|256.26|257.91|255.51|0
1640279400000|2021-12-23 17:10:00|258.41|256.01|258.66|256.26|258.66|256.26|258.16|255.76|0
1640279700000|2021-12-23 17:15:00|258.53|256.13|259.28|256.88|259.53|257.13|258.53|256.13|0
1640280000000|2021-12-23 17:20:00|259.16|256.76|259.4|257|259.53|257.13|258.91|256.51|0
1640280300000|2021-12-23 17:25:00|259.53|257.13|259.28|256.88|259.53|257.13|259.03|256.63|0
1640280600000|2021-12-23 17:30:00|259.4|257|259.15|256.75|259.4|257|258.65|256.25|0
1640280900000|2021-12-23 17:35:00|259.02|256.62|260.33|257.93|260.45|258.05|259.02|256.62|0
1640281200000|2021-12-23 17:40:00|260.2|257.8|259.95|257.55|260.2|257.8|259.7|257.3|0
1640281500000|2021-12-23 17:45:00|259.82|257.42|260.45|258.05|260.57|258.17|259.82|257.42|0
1640281800000|2021-12-23 17:50:00|260.32|257.92|260.32|257.92|260.7|258.3|260.07|257.67|0
1640282100000|2021-12-23 17:55:00|260.44|258.04|259.82|257.42|260.44|258.04|259.82|257.42|0
1640282400000|2021-12-23 18:00:00|259.94|257.54|260.44|258.04|260.44|258.04|259.57|257.17|0
1640282700000|2021-12-23 18:05:00|260.31|257.91|260.31|257.91|260.44|258.04|259.81|257.41|0
1640283000000|2021-12-23 18:10:00|260.19|257.79|261.19|258.79|261.56|259.16|260.19|257.79|0
1640283300000|2021-12-23 18:15:00|261.31|258.91|261.06|258.66|261.31|258.91|260.68|258.28|0
1640283600000|2021-12-23 18:20:00|260.93|258.53|260.68|258.28|261.06|258.66|260.68|258.28|0
1640283900000|2021-12-23 18:25:00|260.81|258.41|259.18|256.78|260.81|258.41|259.06|256.66|0
1640284200000|2021-12-23 18:30:00|259.3|256.9|259.68|257.28|259.8|257.4|259.06|256.66|0
1640284500000|2021-12-23 18:35:00|259.8|257.4|259.92|257.52|259.92|257.52|259.55|257.15|0
1640284800000|2021-12-23 18:40:00|260.05|257.65|259.8|257.4|260.17|257.77|259.67|257.27|0
1640285100000|2021-12-23 18:45:00|259.92|257.52|259.3|256.9|259.92|257.52|259.3|256.9|0
1640285400000|2021-12-23 18:50:00|259.17|256.77|258.79|256.39|259.17|256.77|258.79|256.39|0
1640285700000|2021-12-23 18:55:00|258.67|256.27|258.79|256.39|259.04|256.64|258.3|255.9|0
1640286000000|2021-12-23 19:00:00|258.67|256.27|258.04|255.64|258.67|256.27|257.67|255.27|0
1640286300000|2021-12-23 19:05:00|257.92|255.52|258.29|255.89|258.41|256.01|257.55|255.15|0
1640286600000|2021-12-23 19:10:00|258.17|255.77|258.41|256.01|258.54|256.14|258.16|255.76|0
1640286900000|2021-12-23 19:15:00|258.54|256.14|258.04|255.64|259.28|256.88|257.91|255.51|0
1640287200000|2021-12-23 19:20:00|258.16|255.76|257.23|254.83|258.16|255.76|257.17|254.77|0
1640287500000|2021-12-23 19:25:00|257.17|254.77|257.41|255.01|257.54|255.14|256.92|254.52|0
1640287800000|2021-12-23 19:30:00|257.54|255.14|257.53|255.13|258.16|255.76|257.29|254.89|0
1640288100000|2021-12-23 19:35:00|257.78|255.38|258.03|255.63|258.15|255.75|257.66|255.26|0
1640288400000|2021-12-23 19:40:00|258.09|255.69|257.4|255|258.09|255.69|257.4|255|0
1640288700000|2021-12-23 19:45:00|257.53|255.13|257.28|254.88|257.78|255.38|257.15|254.75|0
1640289000000|2021-12-23 19:50:00|257.15|254.75|256.41|254.01|257.28|254.88|256.41|254.01|0
1640289300000|2021-12-23 19:55:00|256.53|254.13|256.41|254.01|256.65|254.25|256.28|253.88|0
1640289600000|2021-12-23 20:00:00|256.53|254.13|258.76|256.36|258.76|256.36|256.28|253.88|0
1640289900000|2021-12-23 20:05:00|258.64|256.24|258.01|255.61|258.64|256.24|257.64|255.24|0
1640290200000|2021-12-23 20:10:00|257.89|255.49|257.02|254.62|258.14|255.74|257.02|254.62|0
1640290500000|2021-12-23 20:15:00|256.65|254.25|257.26|254.86|257.51|255.11|256.52|254.12|0
1640290800000|2021-12-23 20:20:00|257.14|254.74|258.01|255.61|258.01|255.61|257.02|254.62|0
1640291100000|2021-12-23 20:25:00|257.88|255.48|258|255.6|258.38|255.98|257.63|255.23|0
1640291400000|2021-12-23 20:30:00|258.13|255.73|259.74|257.34|259.99|257.59|258|255.6|0
1640291700000|2021-12-23 20:35:00|259.87|257.47|258.59|256.19|259.87|257.47|258.1|255.7|0
1640292000000|2021-12-23 20:40:00|258.47|256.07|257.23|254.83|258.84|256.44|257.1|254.7|0
1640292300000|2021-12-23 20:45:00|257.1|254.7|255.99|253.59|257.23|254.83|255.62|253.22|0
1640292600000|2021-12-23 20:50:00|255.62|253.22|256.36|253.96|256.48|254.08|254.88|252.48|0
1640292900000|2021-12-23 20:55:00|256.48|254.08|262.46|260.06|262.83|260.43|256.48|254.08|0
1640293200000|2021-12-23 21:00:00|262.83|260.43|262.08|259.68|262.83|260.43|261.08|258.68|0
1640293500000|2021-12-23 21:05:00|261.83|259.43|262.45|260.05|262.45|260.05|261.07|258.67|0
1640293800000|2021-12-23 21:10:00|262.32|259.92|262.32|259.92|262.83|260.43|262.2|259.8|0
1640294100000|2021-12-23 21:15:00|262.52|259.72|262.46|259.66|262.52|259.72|262.46|259.66|0
1640592300000|2021-12-27 08:05:00|261.99|259.59|261.17|258.77|262.05|259.65|260.11|257.71|0
1640592600000|2021-12-27 08:10:00|260.92|258.52|260.36|257.96|260.92|258.52|259.73|257.33|0
1640592900000|2021-12-27 08:15:00|260.48|258.08|260.35|257.95|260.61|258.21|259.48|257.08|0
1640593200000|2021-12-27 08:20:00|260.23|257.83|260.98|258.58|261.29|258.89|259.79|257.39|0
1640593500000|2021-12-27 08:25:00|260.92|258.52|261.54|259.14|261.73|259.33|260.73|258.33|0
1640593800000|2021-12-27 08:30:00|261.48|259.08|260.35|257.95|261.73|259.33|260.22|257.82|0
1640594100000|2021-12-27 08:35:00|260.29|257.89|259.72|257.32|260.35|257.95|259.47|257.07|0
1640594400000|2021-12-27 08:40:00|259.78|257.38|259.97|257.57|260.34|257.94|259.59|257.19|0
1640594700000|2021-12-27 08:45:00|260.09|257.69|260.09|257.69|260.84|258.44|260.09|257.69|0
1640595000000|2021-12-27 08:50:00|260.15|257.75|259.84|257.44|260.28|257.88|259.4|257|0
1640595300000|2021-12-27 08:55:00|259.9|257.5|259.71|257.31|259.96|257.56|258.59|256.19|0
1640595600000|2021-12-27 09:00:00|259.59|257.19|261.08|258.68|261.33|258.93|259.59|257.19|0
1640595900000|2021-12-27 09:05:00|261.15|258.75|259.08|256.68|261.21|258.81|259.08|256.68|0
1640596200000|2021-12-27 09:10:00|259.02|256.62|259.2|256.8|259.33|256.93|258.71|256.31|0
1640596500000|2021-12-27 09:15:00|259.08|256.68|260.07|257.67|260.2|257.8|259.08|256.68|0
1640596800000|2021-12-27 09:20:00|259.95|257.55|260.2|257.8|260.45|258.05|259.95|257.55|0
1640597100000|2021-12-27 09:25:00|260.26|257.86|260.01|257.61|260.45|258.05|259.95|257.55|0
1640597400000|2021-12-27 09:30:00|260.07|257.67|260.76|258.36|261.32|258.92|260.07|257.67|0
1640597700000|2021-12-27 09:35:00|260.82|258.42|259.82|257.42|260.82|258.42|259.69|257.29|0
1640598000000|2021-12-27 09:40:00|259.69|257.29|259.13|256.73|259.69|257.29|258.82|256.42|0
1640598300000|2021-12-27 09:45:00|259.19|256.79|258.78|256.58|259.25|256.85|258.34|256.14|0
1640598600000|2021-12-27 09:50:00|258.84|256.64|257.96|255.76|258.84|256.64|257.96|255.76|0
1640598900000|2021-12-27 09:55:00|258.09|255.89|257.9|255.7|258.4|256.2|257.47|255.27|0
1640599200000|2021-12-27 10:00:00|257.84|255.64|258.15|255.95|258.33|256.13|257.22|255.02|0
1640599500000|2021-12-27 10:05:00|258.21|256.01|258.7|256.5|258.83|256.63|258.08|255.88|0
1640599800000|2021-12-27 10:10:00|258.83|256.63|258.58|256.38|258.83|256.63|258.45|256.25|0
1640600100000|2021-12-27 10:15:00|258.45|256.25|257.58|255.38|258.45|256.25|257.46|255.26|0
1640600400000|2021-12-27 10:20:00|257.7|255.5|258.01|255.81|258.33|256.13|257.58|255.38|0
1640600700000|2021-12-27 10:25:00|258.07|255.87|257.95|255.75|258.2|256|257.7|255.5|0
1640601000000|2021-12-27 10:30:00|257.82|255.62|257.57|255.37|257.82|255.62|257.33|255.13|0
1640601300000|2021-12-27 10:35:00|257.7|255.5|257.69|255.49|257.94|255.74|257.45|255.25|0
1640601600000|2021-12-27 10:40:00|257.63|255.43|257.44|255.24|257.82|255.62|257.44|255.24|0
1640601900000|2021-12-27 10:45:00|257.38|255.18|257.19|254.99|257.38|255.18|256.95|254.75|0
1640602200000|2021-12-27 10:50:00|257.32|255.12|257.63|255.43|257.63|255.43|256.94|254.74|0
1640602500000|2021-12-27 10:55:00|257.69|255.49|257.68|255.48|258.06|255.86|257.68|255.48|0
1640602800000|2021-12-27 11:00:00|257.75|255.55|257.93|255.73|258.18|255.98|257.56|255.36|0
1640603100000|2021-12-27 11:05:00|257.81|255.61|257.56|255.36|257.93|255.73|257.43|255.23|0
1640603400000|2021-12-27 11:10:00|257.5|255.3|257.68|255.48|257.8|255.6|257.5|255.3|0
1640603700000|2021-12-27 11:15:00|257.62|255.42|257.68|255.48|257.8|255.6|257.49|255.29|0
1640604000000|2021-12-27 11:20:00|257.67|255.47|258.23|256.03|258.54|256.34|257.67|255.47|0
1640604300000|2021-12-27 11:25:00|258.29|256.09|258.23|256.03|258.29|256.09|257.8|255.6|0
1640604600000|2021-12-27 11:30:00|258.17|255.97|258.35|256.15|258.66|256.46|257.92|255.72|0
1640604900000|2021-12-27 11:35:00|258.29|256.09|257.91|255.71|258.29|256.09|257.79|255.59|0
1640605200000|2021-12-27 11:40:00|257.79|255.59|257.91|255.71|257.91|255.71|257.48|255.28|0
1640605500000|2021-12-27 11:45:00|258.04|255.84|258.22|256.02|258.28|256.08|257.91|255.71|0
1640605800000|2021-12-27 11:50:00|258.16|255.96|257.91|255.71|258.35|256.15|257.78|255.58|0
1640606100000|2021-12-27 11:55:00|257.78|255.58|257.66|255.46|258.03|255.83|257.66|255.46|0
1640606400000|2021-12-27 12:00:00|257.72|255.52|257.78|255.58|257.9|255.7|257.53|255.33|0
1640606700000|2021-12-27 12:05:00|257.72|255.52|257.4|255.2|258.03|255.83|257.28|255.08|0
1640607000000|2021-12-27 12:10:00|257.53|255.33|257.15|254.95|257.53|255.33|257.15|254.95|0
1640607300000|2021-12-27 12:15:00|257.03|254.83|256.41|254.21|257.15|254.95|256.41|254.21|0
1640607600000|2021-12-27 12:20:00|256.28|254.08|255.79|253.59|256.41|254.21|255.66|253.46|0
1640607900000|2021-12-27 12:25:00|255.66|253.46|255.78|253.58|256.16|253.96|255.66|253.46|0
1640608200000|2021-12-27 12:30:00|255.66|253.46|254.3|252.1|255.66|253.46|253.81|251.61|0
1640608500000|2021-12-27 12:35:00|254.18|251.98|254.05|251.85|254.67|252.47|253.93|251.73|0
1640608800000|2021-12-27 12:40:00|254.18|251.98|254.61|252.41|254.67|252.47|253.44|251.24|0
1640609100000|2021-12-27 12:45:00|254.67|252.47|254.66|252.46|255.1|252.9|254.54|252.34|0
1640609400000|2021-12-27 12:50:00|254.42|252.22|254.91|252.71|255.03|252.83|254.42|252.22|0
1640609700000|2021-12-27 12:55:00|254.78|252.58|255.03|252.83|255.03|252.83|254.66|252.46|0
1640610000000|2021-12-27 13:00:00|254.91|252.71|254.78|252.58|255.09|252.89|254.53|252.33|0
1640610300000|2021-12-27 13:05:00|254.9|252.7|254.65|252.45|254.9|252.7|254.41|252.21|0
1640610600000|2021-12-27 13:10:00|254.53|252.33|254.53|252.33|255.02|252.82|254.53|252.33|0
1640610900000|2021-12-27 13:15:00|254.41|252.21|253.54|251.34|254.41|252.21|253.54|251.34|0
1640611200000|2021-12-27 13:20:00|253.42|251.22|253.79|251.59|253.91|251.71|253.17|250.97|0
1640611500000|2021-12-27 13:25:00|253.66|251.46|254.15|251.95|254.52|252.32|253.66|251.46|0
1640611800000|2021-12-27 13:30:00|253.91|251.71|253.97|251.77|254.28|252.08|253.9|251.7|0
1640612100000|2021-12-27 13:35:00|253.9|251.7|253.66|251.46|254.03|251.83|253.41|251.21|0
1640612400000|2021-12-27 13:40:00|253.53|251.33|253.16|250.96|253.66|251.46|253.16|250.96|0
1640612700000|2021-12-27 13:45:00|253.29|251.09|252.91|250.71|253.29|251.09|252.55|250.35|0
1640613000000|2021-12-27 13:50:00|253.04|250.84|250.67|248.47|253.28|251.08|250.3|248.1|0
1640613300000|2021-12-27 13:55:00|250.79|248.59|251.28|249.08|251.28|249.08|250.67|248.47|0
1640613600000|2021-12-27 14:00:00|251.4|249.2|251.15|248.95|251.52|249.32|251.03|248.83|0
1640613900000|2021-12-27 14:05:00|251.28|249.08|251.52|249.32|251.89|249.69|250.66|248.46|0
1640614200000|2021-12-27 14:10:00|251.4|249.2|251.03|248.83|251.52|249.32|251.03|248.83|0
1640614500000|2021-12-27 14:15:00|251.15|248.95|251.88|249.68|251.88|249.68|250.78|248.58|0
1640614800000|2021-12-27 14:20:00|251.76|249.56|251.51|249.31|252.01|249.81|251.27|249.07|0
1640615100000|2021-12-27 14:25:00|251.64|249.44|252.74|250.54|252.74|250.54|251.64|249.44|0
1640615400000|2021-12-27 14:30:00|252.5|250.3|248.57|246.37|252.74|250.54|247.11|244.91|0
1640615700000|2021-12-27 14:35:00|248.94|246.74|248.32|246.12|248.94|246.74|247.35|245.15|0
1640616000000|2021-12-27 14:40:00|248.08|245.88|247.71|245.51|248.32|246.12|246.62|244.42|0
1640616300000|2021-12-27 14:45:00|247.96|245.76|245.77|243.57|248.44|246.24|245.77|243.57|0
1640616600000|2021-12-27 14:50:00|246.25|244.05|247.59|245.39|247.71|245.51|244.56|242.36|0
1640616900000|2021-12-27 14:55:00|247.46|245.26|250.1|247.9|250.71|248.51|246.73|244.53|0
1640617200000|2021-12-27 15:00:00|249.74|247.54|246.46|244.26|250.46|248.26|246.46|244.26|0
1640617500000|2021-12-27 15:05:00|246.58|244.38|245.02|242.82|246.82|244.62|245.02|242.82|0
1640617800000|2021-12-27 15:10:00|245.14|242.94|244.89|242.69|245.98|243.78|244.89|242.69|0
1640618100000|2021-12-27 15:15:00|245.01|242.81|244.89|242.69|245.61|243.41|244.77|242.57|0
1640618400000|2021-12-27 15:20:00|244.77|242.57|243.57|241.37|245.13|242.93|243.09|240.89|0
1640618700000|2021-12-27 15:25:00|243.45|241.25|241.66|239.46|244.05|241.85|241.66|239.46|0
1640619000000|2021-12-27 15:30:00|241.54|239.34|241.3|239.1|242.73|240.53|240.95|238.75|0
1640619300000|2021-12-27 15:35:00|241.42|239.22|241.06|238.86|242.25|240.05|240.83|238.63|0
1640619600000|2021-12-27 15:40:00|241.18|238.98|241.18|238.98|241.89|239.69|240.82|238.62|0
1640619900000|2021-12-27 15:45:00|241.06|238.86|241.3|239.1|242.49|240.29|240.7|238.5|0
1640620200000|2021-12-27 15:50:00|241.18|238.98|241.41|239.21|241.53|239.33|240.7|238.5|0
1640620500000|2021-12-27 15:55:00|241.47|239.27|240.11|237.91|241.53|239.33|240.11|237.91|0
1640620800000|2021-12-27 16:00:00|239.75|237.55|239.16|236.96|240.58|238.38|239.16|236.96|0
1640621100000|2021-12-27 16:05:00|239.28|237.08|239.63|237.43|240.58|238.38|239.28|237.08|0
1640621400000|2021-12-27 16:10:00|239.57|237.37|239.03|236.83|239.75|237.55|238.68|236.48|0
1640621700000|2021-12-27 16:15:00|238.92|236.72|240.69|238.49|241.16|238.96|238.68|236.48|0
1640622000000|2021-12-27 16:20:00|240.57|238.37|240.69|238.49|241.76|239.56|240.21|238.01|0
1640622300000|2021-12-27 16:25:00|240.57|238.37|239.38|237.18|240.92|238.72|239.03|236.83|0
1640622600000|2021-12-27 16:30:00|239.5|237.3|240.21|238.01|240.44|238.24|239.26|237.06|0
1640622900000|2021-12-27 16:35:00|240.44|238.24|239.26|237.06|240.8|238.6|239.14|236.94|0
1640623200000|2021-12-27 16:40:00|239.49|237.29|239.49|237.29|239.85|237.65|239.14|236.94|0
1640623500000|2021-12-27 16:45:00|239.61|237.41|239.96|237.76|240.08|237.88|239.14|236.94|0
1640623800000|2021-12-27 16:50:00|240.08|237.88|239.61|237.41|240.14|237.94|239.37|237.17|0
1640624100000|2021-12-27 16:55:00|239.49|237.29|238.78|236.58|239.61|237.41|238.78|236.58|0
1640624400000|2021-12-27 17:00:00|238.89|236.69|237.83|235.63|238.89|236.69|237.72|235.52|0
1640624700000|2021-12-27 17:05:00|237.95|235.75|237.6|235.4|237.95|235.75|237.48|235.28|0
1640625000000|2021-12-27 17:10:00|237.83|235.63|237.48|235.28|238.42|236.22|237.36|235.16|0
1640625300000|2021-12-27 17:15:00|237.36|235.16|237.59|235.39|237.83|235.63|237.36|235.16|0
1640625600000|2021-12-27 17:20:00|237.47|235.27|237.35|235.15|237.94|235.74|237.24|235.04|0
1640625900000|2021-12-27 17:25:00|237.24|235.04|237.34|235.14|241.3|239.1|236.04|233.84|0
1640626200000|2021-12-27 17:30:00|237.28|235.08|237.57|235.37|238.04|235.84|236.99|234.79|0
1640626500000|2021-12-27 17:35:00|237.69|235.49|237.45|235.25|238.16|235.96|237.45|235.25|0
1640626800000|2021-12-27 17:40:00|237.57|235.37|237.33|235.13|238.15|235.95|237.33|235.13|0
1640627100000|2021-12-27 17:45:00|237.45|235.25|237.09|234.89|237.8|235.6|237.09|234.89|0
1640627400000|2021-12-27 17:50:00|237.21|235.01|236.86|234.66|237.33|235.13|236.74|234.54|0
1640627700000|2021-12-27 17:55:00|236.98|234.78|236.86|234.66|237.09|234.89|236.68|234.48|0
1640628000000|2021-12-27 18:00:00|236.92|234.72|237.09|234.89|237.44|235.24|236.92|234.72|0
1640628300000|2021-12-27 18:05:00|236.97|234.77|236.62|234.42|237.2|235|236.62|234.42|0
1640628600000|2021-12-27 18:10:00|236.73|234.53|236.38|234.18|237.2|235|236.38|234.18|0
1640628900000|2021-12-27 18:15:00|236.26|234.06|236.49|234.29|236.73|234.53|236.26|234.06|0
1640629200000|2021-12-27 18:20:00|236.61|234.41|235.79|233.59|236.73|234.53|235.79|233.59|0
1640629500000|2021-12-27 18:25:00|235.91|233.71|235.79|233.59|235.91|233.71|234.97|232.77|0
1640629800000|2021-12-27 18:30:00|235.67|233.47|236.02|233.82|236.2|234|235.67|233.47|0
1640630100000|2021-12-27 18:35:00|235.9|233.7|235.67|233.47|236.02|233.82|235.32|233.12|0
1640630400000|2021-12-27 18:40:00|235.55|233.35|235.55|233.35|235.9|233.7|235.43|233.23|0
1640630700000|2021-12-27 18:45:00|235.67|233.47|235.43|233.23|236.01|233.81|235.43|233.23|0
1640631000000|2021-12-27 18:50:00|235.55|233.35|235.08|232.88|235.55|233.35|234.96|232.76|0
1640631300000|2021-12-27 18:55:00|234.96|232.76|234.26|232.06|235.19|232.99|234.26|232.06|0
1640631600000|2021-12-27 19:00:00|234.38|232.18|234.49|232.29|235.42|233.22|234.38|232.18|0
1640631900000|2021-12-27 19:05:00|234.38|232.18|234.37|232.17|234.9|232.7|234.37|232.17|0
1640632200000|2021-12-27 19:10:00|234.49|232.29|234.37|232.17|234.72|232.52|234.14|231.94|0
1640632500000|2021-12-27 19:15:00|234.49|232.29|234.25|232.05|234.72|232.52|234.25|232.05|0
1640632800000|2021-12-27 19:20:00|234.37|232.17|233.79|231.59|234.37|232.17|233.55|231.35|0
1640633100000|2021-12-27 19:25:00|233.78|231.58|234.38|232.18|234.84|232.64|233.09|230.89|0
1640633400000|2021-12-27 19:30:00|234.49|232.29|234.84|232.64|234.95|232.75|234.49|232.29|0
1640633700000|2021-12-27 19:35:00|234.72|232.52|235.18|232.98|235.3|233.1|234.37|232.17|0
1640634000000|2021-12-27 19:40:00|235.07|232.87|236.11|233.91|236.11|233.91|234.6|232.4|0
1640634300000|2021-12-27 19:45:00|236.34|234.14|236.57|234.37|237.16|234.96|235.99|233.79|0
1640634600000|2021-12-27 19:50:00|236.45|234.25|237.03|234.83|237.27|235.07|236.45|234.25|0
1640634900000|2021-12-27 19:55:00|237.15|234.95|236.33|234.13|237.5|235.3|236.22|234.02|0
1640635200000|2021-12-27 20:00:00|236.45|234.25|237.03|234.83|237.5|235.3|236.45|234.25|0
1640635500000|2021-12-27 20:05:00|237.09|234.89|237.03|234.83|237.96|235.76|236.91|234.71|0
1640635800000|2021-12-27 20:10:00|237.14|234.94|237.37|235.17|237.96|235.76|237.14|234.94|0
1640636100000|2021-12-27 20:15:00|237.49|235.29|237.61|235.41|238.43|236.23|237.37|235.17|0
1640636400000|2021-12-27 20:20:00|237.72|235.52|237.28|235.08|238.1|235.9|236.93|234.73|0
1640636700000|2021-12-27 20:25:00|237.16|234.96|235.77|233.57|237.16|234.96|235.65|233.45|0
1640637000000|2021-12-27 20:30:00|235.76|233.56|235.53|233.33|235.76|233.56|235.18|232.98|0
1640637300000|2021-12-27 20:35:00|235.65|233.45|236.46|234.26|236.46|234.26|235.53|233.33|0
1640637600000|2021-12-27 20:40:00|236.34|234.14|234.37|232.17|236.46|234.26|234.25|232.05|0
1640637900000|2021-12-27 20:45:00|234.25|232.05|233.79|231.59|234.48|232.28|233.44|231.24|0
1640638200000|2021-12-27 20:50:00|233.56|231.36|232.29|230.09|234.25|232.05|231.94|229.74|0
1640638500000|2021-12-27 20:55:00|232.17|229.97|232.12|229.92|233.04|230.84|231.6|229.4|0
1640638800000|2021-12-27 21:00:00|231.89|229.69|231.89|229.69|231.89|229.69|231.55|229.35|0
1640639100000|2021-12-27 21:05:00|232|229.8|232.34|230.14|232.46|230.26|231.77|229.57|0
1640639400000|2021-12-27 21:10:00|232.23|230.03|232.8|230.6|232.8|230.6|232.23|230.03|0
1640639700000|2021-12-27 21:15:00|233.1|230.3|232.41|229.61|233.1|230.3|232.29|229.49|0
1640640000000|2021-12-27 21:20:00|232.52|229.72|232.64|229.84|232.64|229.84|232.41|229.61|0
1640640300000|2021-12-27 21:25:00|232.52|229.72|232.4|229.6|232.52|229.72|232.4|229.6|0
1640640600000|2021-12-27 21:30:00|232.29|229.49|232.29|229.49|232.52|229.72|232.17|229.37|0
1640640900000|2021-12-27 21:35:00|232.4|229.6|231.94|229.14|232.4|229.6|231.83|229.03|0
1640641200000|2021-12-27 21:40:00|232.06|229.26|232.28|229.48|232.4|229.6|231.94|229.14|0
1640641500000|2021-12-27 21:45:00|232.4|229.6|232.74|229.94|232.74|229.94|232.17|229.37|0
1640641800000|2021-12-27 21:50:00|232.62|229.82|232.16|229.36|232.62|229.82|232.05|229.25|0
1640642100000|2021-12-27 21:55:00|232.05|229.25|232.56|229.76|232.68|229.88|232.05|229.25|0
1640642400000|2021-12-27 22:00:00|232.71|229.91|232.93|230.13|233.24|230.44|232.55|229.75|0
1640642700000|2021-12-27 22:05:00|232.91|230.11|232.76|229.96|232.91|230.11|232.76|229.96|0
1640643000000|2021-12-27 22:10:00|232.78|229.98|232.91|230.11|232.93|230.13|232.78|229.98|0
1640643300000|2021-12-27 22:15:00|232.93|230.13|232.82|230.02|232.93|230.13|232.82|230.02|0
1640643600000|2021-12-27 22:20:00|232.84|230.04|232.9|230.1|233.02|230.22|232.82|230.02|0
1640643900000|2021-12-27 22:25:00|232.92|230.12|232.92|230.12|233|230.2|232.6|229.8|0
1640644200000|2021-12-27 22:30:00|232.9|230.1|232.9|230.1|232.95|230.15|232.77|229.97|0
1640644500000|2021-12-27 22:35:00|232.88|230.08|232.68|229.88|232.92|230.12|232.68|229.88|0
1640644800000|2021-12-27 22:40:00|232.71|229.91|232.86|230.06|232.86|230.06|232.64|229.84|0
1640645100000|2021-12-27 22:45:00|232.83|230.03|232.86|230.06|232.86|230.06|232.83|230.03|0
1640645400000|2021-12-27 22:50:00|232.87|230.07|232.92|230.12|232.92|230.12|232.83|230.03|0
1640645700000|2021-12-27 22:55:00|232.96|230.16|232.99|230.19|232.99|230.19|232.89|230.09|0
1640646000000|2021-12-27 23:00:00|233.45|230.65|232.65|229.85|233.45|230.65|232.36|229.56|0
1640646300000|2021-12-27 23:05:00|232.59|229.79|233.16|230.36|233.27|230.47|232.42|229.62|0
1640646600000|2021-12-27 23:10:00|233.04|230.24|233.16|230.36|233.27|230.47|232.81|230.01|0
1640646900000|2021-12-27 23:15:00|233.04|230.24|233.15|230.35|233.16|230.36|232.81|230.01|0
1640647200000|2021-12-27 23:20:00|233.21|230.41|233.72|230.92|233.84|231.04|233.04|230.24|0
1640647500000|2021-12-27 23:25:00|233.84|231.04|234.01|231.21|234.41|231.61|233.61|230.81|0
1640647800000|2021-12-27 23:30:00|234.07|231.27|233.6|230.8|234.07|231.27|233.6|230.8|0
1640648100000|2021-12-27 23:35:00|233.66|230.86|233.95|231.15|233.95|231.15|233.6|230.8|0
1640648400000|2021-12-27 23:40:00|234.01|231.21|234.18|231.38|234.29|231.49|233.78|230.98|0
1640648700000|2021-12-27 23:45:00|234.41|231.61|234.17|231.37|234.41|231.61|233.94|231.14|0
1640649000000|2021-12-27 23:50:00|234.23|231.43|234.23|231.43|234.4|231.6|234.17|231.37|0
1640649300000|2021-12-27 23:55:00|234.29|231.49|234.28|231.48|234.34|231.54|234.05|231.25|0
1640649600000|2021-12-28 00:00:00|234.17|231.37|234.97|232.17|235.2|232.4|234.17|231.37|0
1640649900000|2021-12-28 00:05:00|235.09|232.29|235.43|232.63|235.67|232.87|234.74|231.94|0
1640650200000|2021-12-28 00:10:00|235.55|232.75|235.78|232.98|235.78|232.98|235.08|232.28|0
1640650500000|2021-12-28 00:15:00|235.72|232.92|235.31|232.51|235.72|232.92|235.08|232.28|0
1640650800000|2021-12-28 00:20:00|235.2|232.4|234.27|231.47|235.37|232.57|234.16|231.36|0
1640651100000|2021-12-28 00:25:00|234.16|231.36|233.92|231.12|234.62|231.82|233.92|231.12|0
1640651400000|2021-12-28 00:30:00|233.81|231.01|234.27|231.47|234.38|231.58|233.81|231.01|0
1640651700000|2021-12-28 00:35:00|234.38|231.58|234.38|231.58|234.73|231.93|234.21|231.41|0
1640652000000|2021-12-28 00:40:00|234.26|231.46|233.57|230.77|234.61|231.81|233.57|230.77|0
1640652300000|2021-12-28 00:45:00|233.69|230.89|234.03|231.23|234.03|231.23|233.22|230.42|0
1640652600000|2021-12-28 00:50:00|234.14|231.34|234.03|231.23|234.37|231.57|233.91|231.11|0
1640652900000|2021-12-28 00:55:00|233.91|231.11|233.56|230.76|233.91|231.11|233.33|230.53|0
1640653200000|2021-12-28 01:00:00|233.33|230.53|233.91|231.11|234.14|231.34|233.33|230.53|0
1640653500000|2021-12-28 01:05:00|233.97|231.17|234.25|231.45|234.71|231.91|233.91|231.11|0
1640653800000|2021-12-28 01:10:00|234.36|231.56|234.25|231.45|234.48|231.68|234.02|231.22|0
1640654100000|2021-12-28 01:15:00|234.36|231.56|234.94|232.14|235.4|232.6|234.02|231.22|0
1640654400000|2021-12-28 01:20:00|235.05|232.25|235.05|232.25|235.28|232.48|234.94|232.14|0
1640654700000|2021-12-28 01:25:00|235.16|232.36|235.45|232.65|235.63|232.83|235.16|232.36|0
1640655000000|2021-12-28 01:30:00|235.39|232.59|235.51|232.71|235.74|232.94|235.16|232.36|0
1640655300000|2021-12-28 01:35:00|235.39|232.59|235.04|232.24|235.51|232.71|234.81|232.01|0
1640655600000|2021-12-28 01:40:00|235.16|232.36|234.81|232.01|235.27|232.47|234.69|231.89|0
1640655900000|2021-12-28 01:45:00|234.69|231.89|235.27|232.47|235.38|232.58|234.69|231.89|0
1640656200000|2021-12-28 01:50:00|235.33|232.53|234.57|231.77|235.79|232.99|234.57|231.77|0
1640656500000|2021-12-28 01:55:00|234.46|231.66|234.92|232.12|235.03|232.23|234.4|231.6|0
1640656800000|2021-12-28 02:00:00|235.03|232.23|235.49|232.69|235.61|232.81|234.86|232.06|0
1640657100000|2021-12-28 02:05:00|235.38|232.58|235.14|232.34|235.49|232.69|235.14|232.34|0
1640657400000|2021-12-28 02:10:00|235.03|232.23|235.37|232.57|235.43|232.63|234.91|232.11|0
1640657700000|2021-12-28 02:15:00|235.32|232.52|236.29|233.49|236.29|233.49|235.2|232.4|0
1640658000000|2021-12-28 02:20:00|236.18|233.38|236.18|233.38|236.29|233.49|235.89|233.09|0
1640658300000|2021-12-28 02:25:00|236.24|233.44|235.83|233.03|236.41|233.61|235.83|233.03|0
1640658600000|2021-12-28 02:30:00|235.89|233.09|235.94|233.14|236.06|233.26|235.71|232.91|0
1640658900000|2021-12-28 02:35:00|235.88|233.08|235.59|232.79|235.94|233.14|235.47|232.67|0
1640659200000|2021-12-28 02:40:00|235.47|232.67|235.13|232.33|235.59|232.79|235.13|232.33|0
1640659500000|2021-12-28 02:45:00|235.07|232.27|235.35|232.55|235.35|232.55|234.89|232.09|0
1640659800000|2021-12-28 02:50:00|235.24|232.44|235.35|232.55|235.35|232.55|235.07|232.27|0
1640660100000|2021-12-28 02:55:00|235.3|232.5|235.46|232.66|235.47|232.67|235.23|232.43|0
1640660400000|2021-12-28 03:00:00|235.35|232.55|235.23|232.43|235.58|232.78|235|232.2|0
1640660700000|2021-12-28 03:05:00|235.12|232.32|235.11|232.31|235.35|232.55|235|232.2|0
1640661000000|2021-12-28 03:10:00|235.23|232.43|235.57|232.77|235.81|233.01|235.23|232.43|0
1640661300000|2021-12-28 03:15:00|235.52|232.72|235.8|233|235.8|233|235.46|232.66|0
1640661600000|2021-12-28 03:20:00|235.75|232.95|235.8|233|235.92|233.12|235.69|232.89|0
1640661900000|2021-12-28 03:25:00|235.68|232.88|235.57|232.77|235.8|233|235.45|232.65|0
1640662200000|2021-12-28 03:30:00|235.45|232.65|235.56|232.76|235.56|232.76|235.22|232.42|0
1640662500000|2021-12-28 03:35:00|235.62|232.82|235.16|232.36|235.62|232.82|235.1|232.3|0
1640662800000|2021-12-28 03:40:00|235.1|232.3|234.98|232.18|235.16|232.36|234.75|231.95|0
1640663100000|2021-12-28 03:45:00|235.1|232.3|234.63|231.83|235.1|232.3|234.63|231.83|0
1640663400000|2021-12-28 03:50:00|234.75|231.95|234.98|232.18|234.98|232.18|234.75|231.95|0
1640663700000|2021-12-28 03:55:00|235.04|232.24|234.86|232.06|235.09|232.29|234.86|232.06|0
1640664000000|2021-12-28 04:00:00|234.97|232.17|235.09|232.29|235.09|232.29|234.86|232.06|0
1640664300000|2021-12-28 04:05:00|235.2|232.4|234.97|232.17|235.2|232.4|234.97|232.17|0
1640664600000|2021-12-28 04:10:00|234.91|232.11|234.85|232.05|235.08|232.28|234.85|232.05|0
1640664900000|2021-12-28 04:15:00|234.91|232.11|234.68|231.88|234.97|232.17|234.62|231.82|0
1640665200000|2021-12-28 04:20:00|234.62|231.82|234.85|232.05|234.96|232.16|234.62|231.82|0
1640665500000|2021-12-28 04:25:00|234.84|232.04|234.5|231.7|234.9|232.1|234.38|231.58|0
1640665800000|2021-12-28 04:30:00|234.38|231.58|234.26|231.46|234.5|231.7|234.03|231.23|0
1640666100000|2021-12-28 04:35:00|234.15|231.35|234.38|231.58|234.49|231.69|234.15|231.35|0
1640666400000|2021-12-28 04:40:00|234.26|231.46|234.37|231.57|234.49|231.69|234.26|231.46|0
1640666700000|2021-12-28 04:45:00|234.49|231.69|234.49|231.69|234.49|231.69|234.37|231.57|0
1640667000000|2021-12-28 04:50:00|234.6|231.8|234.48|231.68|234.66|231.86|234.48|231.68|0
1640667300000|2021-12-28 04:55:00|234.37|231.57|234.6|231.8|234.6|231.8|234.37|231.57|0
1640667600000|2021-12-28 05:00:00|234.71|231.91|234.71|231.91|234.94|232.14|234.6|231.8|0
1640667900000|2021-12-28 05:05:00|234.83|232.03|234.71|231.91|234.83|232.03|234.59|231.79|0
1640668200000|2021-12-28 05:10:00|234.59|231.79|234.24|231.44|234.59|231.79|234.13|231.33|0
1640668500000|2021-12-28 05:15:00|234.19|231.39|234.36|231.56|234.47|231.67|234.19|231.39|0
1640668800000|2021-12-28 05:20:00|234.3|231.5|234.47|231.67|234.59|231.79|234.24|231.44|0
1640669100000|2021-12-28 05:25:00|234.35|231.55|234.47|231.67|234.7|231.9|234.35|231.55|0
1640669400000|2021-12-28 05:30:00|234.53|231.73|234.35|231.55|234.58|231.78|234.35|231.55|0
1640669700000|2021-12-28 05:35:00|234.41|231.61|233.66|230.86|234.41|231.61|233.66|230.86|0
1640670000000|2021-12-28 05:40:00|233.6|230.8|233.77|230.97|233.77|230.97|233.54|230.74|0
1640670300000|2021-12-28 05:45:00|233.65|230.85|233.42|230.62|233.77|230.97|233.42|230.62|0
1640670600000|2021-12-28 05:50:00|233.31|230.51|232.96|230.16|233.31|230.51|232.96|230.16|0
1640670900000|2021-12-28 05:55:00|233.07|230.27|232.84|230.04|233.07|230.27|232.73|229.93|0
1640671200000|2021-12-28 06:00:00|232.61|229.81|232.72|229.92|233.19|230.39|232.38|229.58|0
1640671500000|2021-12-28 06:05:00|232.84|230.04|233.87|231.07|233.87|231.07|232.84|230.04|0
1640671800000|2021-12-28 06:10:00|233.99|231.19|234.21|231.41|234.21|231.41|233.75|230.95|0
1640672100000|2021-12-28 06:15:00|234.1|231.3|233.87|231.07|234.1|231.3|233.41|230.61|0
1640672400000|2021-12-28 06:20:00|233.75|230.95|233.75|230.95|233.75|230.95|233.52|230.72|0
1640672700000|2021-12-28 06:25:00|233.69|230.89|233.06|230.26|233.75|230.95|233.06|230.26|0
1640673000000|2021-12-28 06:30:00|232.94|230.14|233.05|230.25|233.4|230.6|232.94|230.14|0
1640673300000|2021-12-28 06:35:00|233.11|230.31|233.28|230.48|233.28|230.48|232.94|230.14|0
1640673600000|2021-12-28 06:40:00|233.17|230.37|232.93|230.13|233.23|230.43|232.93|230.13|0
1640673900000|2021-12-28 06:45:00|233.16|230.36|233.28|230.48|233.28|230.48|233.05|230.25|0
1640674200000|2021-12-28 06:50:00|233.11|230.31|233.27|230.47|233.45|230.65|232.93|230.13|0
1640674500000|2021-12-28 06:55:00|233.33|230.53|232.7|229.9|233.39|230.59|232.58|229.78|0
1640674800000|2021-12-28 07:00:00|232.76|229.96|233.61|230.81|233.73|230.93|232.47|229.67|0
1640675100000|2021-12-28 07:05:00|233.73|230.93|233.27|230.47|233.84|231.04|233.15|230.35|0
1640675400000|2021-12-28 07:10:00|233.33|230.53|233.38|230.58|233.5|230.7|232.92|230.12|0
1640675700000|2021-12-28 07:15:00|233.26|230.46|233.44|230.64|233.49|230.69|233.26|230.46|0
1640676000000|2021-12-28 07:20:00|233.38|230.58|233.72|230.92|233.72|230.92|233.38|230.58|0
1640676300000|2021-12-28 07:25:00|233.66|230.86|233.95|231.15|233.95|231.15|233.66|230.86|0
1640676600000|2021-12-28 07:30:00|234.06|231.26|234.52|231.72|234.64|231.84|233.95|231.15|0
1640676900000|2021-12-28 07:35:00|234.47|231.67|234.86|232.06|234.86|232.06|234.41|231.61|0
1640677200000|2021-12-28 07:40:00|234.75|231.95|235.44|232.64|235.44|232.64|234.75|231.95|0
1640677500000|2021-12-28 07:45:00|235.32|232.52|234.74|231.94|235.44|232.64|234.74|231.94|0
1640677800000|2021-12-28 07:50:00|234.69|231.89|234.97|232.17|235.2|232.4|234.34|231.54|0
1640678100000|2021-12-28 07:55:00|234.86|232.06|234.39|231.59|235.09|232.29|234.39|231.59|0
1640678400000|2021-12-28 08:00:00|234.62|231.82|234.51|231.71|234.74|231.94|234.05|231.25|0
1640678700000|2021-12-28 08:05:00|234.21|232.01|232.45|230.25|234.32|232.12|232.45|230.25|0
1640679000000|2021-12-28 08:10:00|232.56|230.36|232.79|230.59|232.79|230.59|232.45|230.25|0
1640679300000|2021-12-28 08:15:00|232.73|230.53|232.33|230.13|232.79|230.59|231.98|229.78|0
1640679600000|2021-12-28 08:20:00|232.44|230.24|232.32|230.12|232.56|230.36|232.1|229.9|0
1640679900000|2021-12-28 08:25:00|232.21|230.01|229.92|227.72|232.32|230.12|229.23|227.03|0
1640680200000|2021-12-28 08:30:00|229.8|227.6|230.37|228.17|230.83|228.63|229.8|227.6|0
1640680500000|2021-12-28 08:35:00|230.49|228.29|231.17|228.97|231.51|229.31|230.49|228.29|0
1640680800000|2021-12-28 08:40:00|231.23|229.03|230.71|228.51|231.28|229.08|230.25|228.05|0
1640681100000|2021-12-28 08:45:00|230.6|228.4|229.79|227.59|230.6|228.4|229.45|227.25|0
1640681400000|2021-12-28 08:50:00|229.91|227.71|229.11|226.91|230.02|227.82|228.88|226.68|0
1640681700000|2021-12-28 08:55:00|228.99|226.79|228.6|226.4|229.45|227.25|228.31|226.11|0
1640682000000|2021-12-28 09:00:00|228.54|226.34|228.14|225.94|229.22|227.02|228.08|225.88|0
1640682300000|2021-12-28 09:05:00|228.08|225.88|227.74|225.54|228.42|226.22|227.46|225.26|0
1640682600000|2021-12-28 09:10:00|227.85|225.65|226.94|224.74|228.08|225.88|226.83|224.63|0
1640682900000|2021-12-28 09:15:00|227.06|224.86|227.39|225.19|227.85|225.65|226.94|224.74|0
1640683200000|2021-12-28 09:20:00|227.28|225.08|226.15|223.95|227.39|225.19|226.15|223.95|0
1640683500000|2021-12-28 09:25:00|226.21|224.01|226.49|224.29|226.49|224.29|226.15|223.95|0
1640683800000|2021-12-28 09:30:00|226.6|224.4|226.6|224.4|226.94|224.74|226.26|224.06|0
1640684100000|2021-12-28 09:35:00|226.71|224.51|225.8|223.6|226.71|224.51|225.69|223.49|0
1640684400000|2021-12-28 09:40:00|225.92|223.72|226.03|223.83|226.37|224.17|225.8|223.6|0
1640684700000|2021-12-28 09:45:00|226.37|224.17|226.7|224.5|226.93|224.73|226.2|224|0
1640685000000|2021-12-28 09:50:00|226.81|224.61|226.36|224.16|227.04|224.84|226.25|224.05|0
1640685300000|2021-12-28 09:55:00|226.47|224.27|225.97|223.77|226.47|224.27|225.79|223.59|0
1640685600000|2021-12-28 10:00:00|225.91|223.71|225.57|223.37|225.96|223.76|225.45|223.25|0
1640685900000|2021-12-28 10:05:00|225.51|223.31|224.78|222.58|225.57|223.37|224.78|222.58|0
1640686200000|2021-12-28 10:10:00|224.89|222.69|226.58|224.38|228.11|225.91|224.78|222.58|0
1640686500000|2021-12-28 10:15:00|226.64|224.44|226.47|224.27|226.81|224.61|226.36|224.16|0
1640686800000|2021-12-28 10:20:00|226.58|224.38|227.14|224.94|227.25|225.05|226.58|224.38|0
1640687100000|2021-12-28 10:25:00|227.03|224.83|227.93|225.73|228.04|225.84|227.03|224.83|0
1640687400000|2021-12-28 10:30:00|228.04|225.84|226.91|224.71|228.15|225.95|226.91|224.71|0
1640687700000|2021-12-28 10:35:00|227.02|224.82|227.36|225.16|227.58|225.38|226.91|224.71|0
1640688000000|2021-12-28 10:40:00|227.47|225.27|227.47|225.27|227.47|225.27|227.25|225.05|0
1640688300000|2021-12-28 10:45:00|227.53|225.33|228.03|225.83|228.03|225.83|227.53|225.33|0
1640688600000|2021-12-28 10:50:00|227.98|225.78|228.14|225.94|228.25|226.05|227.91|225.71|0
1640688900000|2021-12-28 10:55:00|228.2|226|227.46|225.26|228.36|226.16|227.46|225.26|0
1640689200000|2021-12-28 11:00:00|227.35|225.15|227.91|225.71|228.02|225.82|227.35|225.15|0
1640689500000|2021-12-28 11:05:00|227.8|225.6|228.02|225.82|228.13|225.93|227.79|225.59|0
1640689800000|2021-12-28 11:10:00|227.91|225.71|227.79|225.59|228.13|225.93|227.79|225.59|0
1640690100000|2021-12-28 11:15:00|227.85|225.65|227.4|225.2|227.85|225.65|227.34|225.14|0
1640690400000|2021-12-28 11:20:00|227.34|225.14|227.34|225.14|227.45|225.25|227.22|225.02|0
1640690700000|2021-12-28 11:25:00|227.28|225.08|227.33|225.13|227.56|225.36|227.22|225.02|0
1640691000000|2021-12-28 11:30:00|227.45|225.25|227.67|225.47|227.67|225.47|227.44|225.24|0
1640691300000|2021-12-28 11:35:00|227.61|225.41|228|225.8|228.12|225.92|227.56|225.36|0
1640691600000|2021-12-28 11:40:00|228.12|225.92|228.23|226.03|228.79|226.59|228.12|225.92|0
1640691900000|2021-12-28 11:45:00|228.11|225.91|228.11|225.91|228.29|226.09|228|225.8|0
1640692200000|2021-12-28 11:50:00|228.34|226.14|228.34|226.14|228.45|226.25|228.22|226.02|0
1640692500000|2021-12-28 11:55:00|228.45|226.25|228.56|226.36|228.9|226.7|228.45|226.25|0
1640692800000|2021-12-28 12:00:00|228.67|226.47|228.44|226.24|229.01|226.81|228.28|226.08|0
1640693100000|2021-12-28 12:05:00|228.33|226.13|228.33|226.13|228.56|226.36|228.22|226.02|0
1640693400000|2021-12-28 12:10:00|228.27|226.07|227.76|225.56|228.27|226.07|227.76|225.56|0
1640693700000|2021-12-28 12:15:00|227.71|225.51|227.53|225.33|227.76|225.56|227.53|225.33|0
1640694000000|2021-12-28 12:20:00|227.48|225.28|227.19|224.99|227.53|225.33|226.86|224.66|0
1640694300000|2021-12-28 12:25:00|227.08|224.88|227.3|225.1|227.3|225.1|226.97|224.77|0
1640694600000|2021-12-28 12:30:00|227.36|225.16|227.14|224.94|227.36|225.16|226.85|224.65|0
1640694900000|2021-12-28 12:35:00|227.19|224.99|227.41|225.21|227.41|225.21|226.96|224.76|0
1640695200000|2021-12-28 12:40:00|227.3|225.1|226.85|224.65|227.3|225.1|226.85|224.65|0
1640695500000|2021-12-28 12:45:00|226.96|224.76|227.07|224.87|227.3|225.1|226.85|224.65|0
1640695800000|2021-12-28 12:50:00|226.96|224.76|226.84|224.64|227.18|224.98|226.62|224.42|0
1640696100000|2021-12-28 12:55:00|226.95|224.75|227.4|225.2|227.4|225.2|226.95|224.75|0
1640696400000|2021-12-28 13:00:00|227.29|225.09|226.95|224.75|227.4|225.2|226.84|224.64|0
1640696700000|2021-12-28 13:05:00|226.9|224.7|227.17|224.97|227.29|225.09|226.9|224.7|0
1640697000000|2021-12-28 13:10:00|227.06|224.86|227.96|225.76|227.96|225.76|227.06|224.86|0
1640697300000|2021-12-28 13:15:00|227.84|225.64|227.73|225.53|228.18|225.98|227.73|225.53|0
1640697600000|2021-12-28 13:20:00|227.84|225.64|227.5|225.3|227.84|225.64|227.5|225.3|0
1640697900000|2021-12-28 13:25:00|227.61|225.41|227.72|225.52|227.73|225.53|227.5|225.3|0
1640698200000|2021-12-28 13:30:00|227.84|225.64|227.72|225.52|228.06|225.86|227.72|225.52|0
1640698500000|2021-12-28 13:35:00|227.61|225.41|227.49|225.29|227.61|225.41|227.27|225.07|0
1640698800000|2021-12-28 13:40:00|227.61|225.41|226.93|224.73|227.61|225.41|226.93|224.73|0
1640699100000|2021-12-28 13:45:00|226.88|224.68|227.71|225.51|227.71|225.51|226.88|224.68|0
1640699400000|2021-12-28 13:50:00|227.6|225.4|229.07|226.87|229.24|227.04|227.38|225.18|0
1640699700000|2021-12-28 13:55:00|228.95|226.75|229.97|227.77|230.08|227.88|228.61|226.41|0
1640700000000|2021-12-28 14:00:00|229.86|227.66|230.65|228.45|230.88|228.68|229.63|227.43|0
1640700300000|2021-12-28 14:05:00|230.76|228.56|231.9|229.7|232.13|229.93|230.54|228.34|0
1640700600000|2021-12-28 14:10:00|231.79|229.59|230.99|228.79|231.9|229.7|230.65|228.45|0
1640700900000|2021-12-28 14:15:00|231.21|229.01|229.96|227.76|231.21|229.01|229.85|227.65|0
1640701200000|2021-12-28 14:20:00|229.85|227.65|230.87|228.67|230.93|228.73|229.73|227.53|0
1640701500000|2021-12-28 14:25:00|230.53|228.33|230.87|228.67|231.78|229.58|230.41|228.21|0
1640701800000|2021-12-28 14:30:00|230.75|228.55|230.29|228.09|232.12|229.92|230.29|228.09|0
1640702100000|2021-12-28 14:35:00|230.07|227.87|231.94|229.74|233.69|231.49|229.95|227.75|0
1640702400000|2021-12-28 14:40:00|231.71|229.51|229.21|227.01|231.71|229.51|228.64|226.44|0
1640702700000|2021-12-28 14:45:00|229.78|227.58|230.11|227.91|231.25|229.05|228.75|226.55|0
1640703000000|2021-12-28 14:50:00|230.23|228.03|227.85|225.65|230.85|228.65|227.85|225.65|0
1640703300000|2021-12-28 14:55:00|228.07|225.87|227.28|225.08|228.19|225.99|225.82|223.62|0
1640703600000|2021-12-28 15:00:00|227.17|224.97|226.49|224.29|228.07|225.87|226.04|223.84|0
1640703900000|2021-12-28 15:05:00|226.6|224.4|231.7|229.5|231.7|229.5|226.49|224.29|0
1640704200000|2021-12-28 15:10:00|231.81|229.61|231.12|228.92|232.04|229.84|229.42|227.22|0
1640704500000|2021-12-28 15:15:00|231.01|228.81|232.84|230.64|232.84|230.64|230.33|228.13|0
1640704800000|2021-12-28 15:20:00|233.07|230.87|230.32|228.12|233.07|230.87|229.98|227.78|0
1640705100000|2021-12-28 15:25:00|230.21|228.01|229.75|227.55|231.01|228.81|228.96|226.76|0
1640705400000|2021-12-28 15:30:00|229.64|227.44|228.5|226.3|230.66|228.46|228.39|226.19|0
1640705700000|2021-12-28 15:35:00|228.45|226.25|229.41|227.21|229.75|227.55|227.49|225.29|0
1640706000000|2021-12-28 15:40:00|229.52|227.32|229.86|227.66|231.11|228.91|228.73|226.53|0
1640706300000|2021-12-28 15:45:00|230.09|227.89|229.29|227.09|230.65|228.45|228.72|226.52|0
1640706600000|2021-12-28 15:50:00|229.4|227.2|230.54|228.34|230.71|228.51|228.61|226.41|0
1640706900000|2021-12-28 15:55:00|230.65|228.45|230.19|227.99|230.65|228.45|229.63|227.43|0
1640707200000|2021-12-28 16:00:00|230.31|228.11|228.83|226.63|230.65|228.45|228.83|226.63|0
1640707500000|2021-12-28 16:05:00|228.94|226.74|230.3|228.1|230.3|228.1|228.83|226.63|0
1640707800000|2021-12-28 16:10:00|230.41|228.21|229.76|227.56|230.41|228.21|229.42|227.22|0
1640708100000|2021-12-28 16:15:00|229.88|227.68|230.56|228.36|230.79|228.59|229.76|227.56|0
1640708400000|2021-12-28 16:20:00|230.62|228.42|230.14|227.94|230.79|228.59|228.66|226.46|0
1640708700000|2021-12-28 16:25:00|230.25|228.05|229.91|227.71|231.74|229.54|229.68|227.48|0
1640709000000|2021-12-28 16:30:00|229.56|227.36|229.9|227.7|231.16|228.96|229.56|227.36|0
1640709300000|2021-12-28 16:35:00|230.13|227.93|230.24|228.04|231.27|229.07|230.13|227.93|0
1640709600000|2021-12-28 16:40:00|230.36|228.16|230.81|228.61|231.27|229.07|229.9|227.7|0
1640709900000|2021-12-28 16:45:00|230.93|228.73|229.78|227.58|231.27|229.07|229.67|227.47|0
1640710200000|2021-12-28 16:50:00|229.9|227.7|227.73|225.53|229.9|227.7|227.62|225.42|0
1640710500000|2021-12-28 16:55:00|227.85|225.65|227.79|225.59|228.07|225.87|227.28|225.08|0
1640710800000|2021-12-28 17:00:00|227.73|225.53|228.3|226.1|228.98|226.78|227.62|225.42|0
1640711100000|2021-12-28 17:05:00|228.18|225.98|229.32|227.12|229.66|227.46|228.18|225.98|0
1640711400000|2021-12-28 17:10:00|229.43|227.23|229.77|227.57|230.23|228.03|229.09|226.89|0
1640711700000|2021-12-28 17:15:00|229.66|227.46|230.22|228.02|230.68|228.48|229.65|227.45|0
1640712000000|2021-12-28 17:20:00|230.34|228.14|230.22|228.02|230.91|228.71|230.11|227.91|0
1640712300000|2021-12-28 17:25:00|230.33|228.13|233.2|231|233.43|231.23|229.99|227.79|0
1640712600000|2021-12-28 17:30:00|233.26|231.06|236.9|234.7|236.9|234.7|232.39|230.19|0
1640712900000|2021-12-28 17:35:00|236.67|234.47|235.62|233.42|236.67|234.47|235.04|232.84|0
1640713200000|2021-12-28 17:40:00|235.68|233.48|235.62|233.42|235.97|233.77|235.27|233.07|0
1640713500000|2021-12-28 17:45:00|235.5|233.3|235.73|233.53|236.55|234.35|235.27|233.07|0
1640713800000|2021-12-28 17:50:00|235.85|233.65|234.34|232.14|236.14|233.94|234|231.8|0
1640714100000|2021-12-28 17:55:00|234.22|232.02|232|229.8|234.22|232.02|231.66|229.46|0
1640714400000|2021-12-28 18:00:00|232.18|229.98|231.08|228.88|232.92|230.72|231.08|228.88|0
1640714700000|2021-12-28 18:05:00|231.19|228.99|231.42|229.22|232|229.8|231.07|228.87|0
1640715000000|2021-12-28 18:10:00|231.53|229.33|231.99|229.79|232.22|230.02|231.19|228.99|0
1640715300000|2021-12-28 18:15:00|231.88|229.68|232.51|230.31|232.57|230.37|231.19|228.99|0
1640715600000|2021-12-28 18:20:00|232.45|230.25|232.68|230.48|233.49|231.29|231.76|229.56|0
1640715900000|2021-12-28 18:25:00|232.57|230.37|231.53|229.33|233.37|231.17|231.41|229.21|0
1640716200000|2021-12-28 18:30:00|231.76|229.56|232.33|230.13|232.33|230.13|231.18|228.98|0
1640716500000|2021-12-28 18:35:00|232.21|230.01|232.79|230.59|232.91|230.71|231.87|229.67|0
1640716800000|2021-12-28 18:40:00|232.91|230.71|232.9|230.7|233.08|230.88|231.52|229.32|0
1640717100000|2021-12-28 18:45:00|233.02|230.82|232.09|229.89|233.13|230.93|232.09|229.89|0
1640717400000|2021-12-28 18:50:00|232.21|230.01|231.74|229.54|232.21|230.01|231.4|229.2|0
1640717700000|2021-12-28 18:55:00|231.63|229.43|230.13|227.93|231.97|229.77|230.13|227.93|0
1640718000000|2021-12-28 19:00:00|230.36|228.16|234.28|232.08|234.28|232.08|230.13|227.93|0
1640718300000|2021-12-28 19:05:00|234.17|231.97|234.4|232.2|234.4|232.2|233.12|230.92|0
1640718600000|2021-12-28 19:10:00|234.28|232.08|233.81|231.61|234.4|232.2|233.81|231.61|0
1640718900000|2021-12-28 19:15:00|233.7|231.5|233.12|230.92|233.7|231.5|232.19|229.99|0
1640719200000|2021-12-28 19:20:00|233|230.8|232.42|230.22|233.12|230.92|231.96|229.76|0
1640719500000|2021-12-28 19:25:00|232.31|230.11|232.53|230.33|233.23|231.03|232.07|229.87|0
1640719800000|2021-12-28 19:30:00|232.65|230.45|232.42|230.22|233|230.8|231.72|229.52|0
1640720100000|2021-12-28 19:35:00|232.53|230.33|232.07|229.87|232.76|230.56|232.07|229.87|0
1640720400000|2021-12-28 19:40:00|232.18|229.98|231.95|229.75|232.41|230.21|231.49|229.29|0
1640720700000|2021-12-28 19:45:00|231.83|229.63|231.95|229.75|233.34|231.14|231.6|229.4|0
1640721000000|2021-12-28 19:50:00|232.06|229.86|231.25|229.05|232.99|230.79|230.79|228.59|0
1640721300000|2021-12-28 19:55:00|231.37|229.17|231.02|228.82|232.06|229.86|231.02|228.82|0
1640721600000|2021-12-28 20:00:00|231.14|228.94|232.06|229.86|232.29|230.09|231.14|228.94|0
1640721900000|2021-12-28 20:05:00|232.05|229.85|229.46|227.26|232.75|230.55|229.35|227.15|0
1640722200000|2021-12-28 20:10:00|229.35|227.15|228.89|226.69|229.81|227.61|228.89|226.69|0
1640722500000|2021-12-28 20:15:00|229|226.8|229.69|227.49|230.27|228.07|228.89|226.69|0
1640722800000|2021-12-28 20:20:00|229.8|227.6|229.57|227.37|229.8|227.6|229|226.8|0
1640723100000|2021-12-28 20:25:00|229.46|227.26|229.8|227.6|229.8|227.6|229.11|226.91|0
1640723400000|2021-12-28 20:30:00|229.68|227.48|230.26|228.06|231.64|229.44|228.65|226.45|0
1640723700000|2021-12-28 20:35:00|230.32|228.12|229.34|227.14|230.37|228.17|228.88|226.68|0
1640724000000|2021-12-28 20:40:00|229.45|227.25|228.19|225.99|229.56|227.36|227.04|224.84|0
1640724300000|2021-12-28 20:45:00|227.96|225.76|227.5|225.3|228.18|225.98|226.47|224.27|0
1640724600000|2021-12-28 20:50:00|227.95|225.75|230.94|228.74|231.75|229.55|227.95|225.75|0
1640724900000|2021-12-28 20:55:00|231.06|228.86|230.25|228.05|231.86|229.66|230.25|228.05|0
1640725200000|2021-12-28 21:00:00|229.67|227.47|227.43|225.23|229.76|227.56|227.21|225.01|0
1640725500000|2021-12-28 21:05:00|227.32|225.12|227.09|224.89|227.43|225.23|226.75|224.55|0
1640725800000|2021-12-28 21:10:00|227.32|225.12|227.2|225|227.66|225.46|227.09|224.89|0
1640726100000|2021-12-28 21:15:00|227.39|224.59|227.5|224.7|227.61|224.81|227.27|224.47|0
1640726400000|2021-12-28 21:20:00|227.38|224.58|227.5|224.7|227.5|224.7|227.27|224.47|0
1640726700000|2021-12-28 21:25:00|227.38|224.58|227.49|224.69|227.49|224.69|227.38|224.58|0
1640727000000|2021-12-28 21:30:00|227.61|224.81|227.83|225.03|227.95|225.15|227.61|224.81|0
1640727300000|2021-12-28 21:35:00|227.95|225.15|228.06|225.26|228.18|225.38|227.95|225.15|0
1640727600000|2021-12-28 21:40:00|228.18|225.38|228.52|225.72|228.63|225.83|228.17|225.37|0
1640727900000|2021-12-28 21:45:00|228.46|225.66|228.63|225.83|228.97|226.17|228.29|225.49|0
1640728200000|2021-12-28 21:50:00|228.51|225.71|228.74|225.94|228.97|226.17|228.51|225.71|0
1640728500000|2021-12-28 21:55:00|228.86|226.06|228.8|226|229.08|226.28|228.74|225.94|0
1640728800000|2021-12-28 22:00:00|228.9|226.1|228.84|226.04|228.9|226.1|228.69|225.89|0
1640729100000|2021-12-28 22:05:00|228.8|226|229|226.2|229|226.2|228.8|226|0
1640729400000|2021-12-28 22:10:00|228.92|226.12|229.05|226.25|229.07|226.27|228.92|226.12|0
1640729700000|2021-12-28 22:15:00|229.07|226.27|229.21|226.41|229.42|226.62|228.95|226.15|0
1640730000000|2021-12-28 22:20:00|229.16|226.36|229.22|226.42|229.22|226.42|229.01|226.21|0
1640730300000|2021-12-28 22:25:00|229.19|226.39|229.31|226.51|229.31|226.51|229.19|226.39|0
1640730600000|2021-12-28 22:30:00|229.24|226.44|229.22|226.42|229.31|226.51|229.16|226.36|0
1640730900000|2021-12-28 22:35:00|229.25|226.45|229.23|226.43|229.25|226.45|229.23|226.43|0
1640731200000|2021-12-28 22:40:00|229.25|226.45|229.3|226.5|229.33|226.53|229.25|226.45|0
1640731500000|2021-12-28 22:45:00|229.26|226.46|229.23|226.43|229.28|226.48|229.23|226.43|0
1640731800000|2021-12-28 22:50:00|229.21|226.41|229.18|226.38|229.23|226.43|229.14|226.34|0
1640732100000|2021-12-28 22:55:00|229.21|226.41|228.98|226.18|229.25|226.45|228.98|226.18|0
1640732400000|2021-12-28 23:00:00|227.97|225.17|228.59|225.79|228.59|225.79|227.85|225.05|0
1640732700000|2021-12-28 23:05:00|228.48|225.68|228.02|225.22|228.48|225.68|227.45|224.65|0
1640733000000|2021-12-28 23:10:00|227.9|225.1|228.36|225.56|228.36|225.56|227.73|224.93|0
1640733300000|2021-12-28 23:15:00|228.24|225.44|227.44|224.64|228.24|225.44|226.87|224.07|0
1640733600000|2021-12-28 23:20:00|227.55|224.75|226.87|224.07|227.67|224.87|226.87|224.07|0
1640733900000|2021-12-28 23:25:00|227.21|224.41|227.21|224.41|227.32|224.52|227.04|224.24|0
1640734200000|2021-12-28 23:30:00|227.09|224.29|226.86|224.06|227.21|224.41|226.75|223.95|0
1640734500000|2021-12-28 23:35:00|226.98|224.18|226.86|224.06|227.2|224.4|226.75|223.95|0
1640734800000|2021-12-28 23:40:00|226.8|224|226.74|223.94|227.09|224.29|226.63|223.83|0
1640735100000|2021-12-28 23:45:00|226.63|223.83|225.94|223.14|226.63|223.83|225.83|223.03|0
1640735400000|2021-12-28 23:50:00|226.06|223.26|226.05|223.25|226.28|223.48|225.94|223.14|0
1640735700000|2021-12-28 23:55:00|226.17|223.37|226.39|223.59|226.51|223.71|226.17|223.37|0
1640736000000|2021-12-29 00:00:00|226.51|223.71|226.73|223.93|227.19|224.39|225.71|222.91|0
1640736300000|2021-12-29 00:05:00|226.79|223.99|226.16|223.36|226.79|223.99|225.71|222.91|0
1640736600000|2021-12-29 00:10:00|226.05|223.25|226.45|223.65|226.5|223.7|225.93|223.13|0
1640736900000|2021-12-29 00:15:00|226.39|223.59|226.73|223.93|226.95|224.15|226.39|223.59|0
1640737200000|2021-12-29 00:20:00|226.79|223.99|226.61|223.81|226.84|224.04|226.04|223.24|0
1640737500000|2021-12-29 00:25:00|226.55|223.75|226.72|223.92|227.06|224.26|226.49|223.69|0
1640737800000|2021-12-29 00:30:00|226.83|224.03|227.29|224.49|227.4|224.6|226.78|223.98|0
1640738100000|2021-12-29 00:35:00|227.23|224.43|227.29|224.49|227.4|224.6|227.12|224.32|0
1640738400000|2021-12-29 00:40:00|227.17|224.37|226.94|224.14|227.29|224.49|226.94|224.14|0
1640738700000|2021-12-29 00:45:00|226.83|224.03|226.71|223.91|226.94|224.14|226.6|223.8|0
1640739000000|2021-12-29 00:50:00|226.6|223.8|226.77|223.97|226.94|224.14|226.6|223.8|0
1640739300000|2021-12-29 00:55:00|226.82|224.02|226.02|223.22|226.82|224.02|226.02|223.22|0
1640739600000|2021-12-29 01:00:00|226.08|223.28|226.02|223.22|226.25|223.45|225.68|222.88|0
1640739900000|2021-12-29 01:05:00|225.91|223.11|225.79|222.99|225.91|223.11|225.45|222.65|0
1640740200000|2021-12-29 01:10:00|225.9|223.1|226.13|223.33|226.24|223.44|225.45|222.65|0
1640740500000|2021-12-29 01:15:00|226.07|223.27|227.15|224.35|227.38|224.58|225.9|223.1|0
1640740800000|2021-12-29 01:20:00|227.27|224.47|226.92|224.12|227.27|224.47|226.58|223.78|0
1640741100000|2021-12-29 01:25:00|226.87|224.07|226.81|224.01|226.92|224.12|226.47|223.67|0
1640741400000|2021-12-29 01:30:00|226.92|224.12|229.32|226.52|229.5|226.7|226.92|224.12|0
1640741700000|2021-12-29 01:35:00|229.27|226.47|229.09|226.29|229.44|226.64|228.63|225.83|0
1640742000000|2021-12-29 01:40:00|229.21|226.41|229.09|226.29|229.5|226.7|228.75|225.95|0
1640742300000|2021-12-29 01:45:00|229.03|226.23|229.09|226.29|229.55|226.75|228.97|226.17|0
1640742600000|2021-12-29 01:50:00|229.2|226.4|229.09|226.29|229.43|226.63|228.63|225.83|0
1640742900000|2021-12-29 01:55:00|228.97|226.17|230.47|227.67|230.7|227.9|228.97|226.17|0
1640743200000|2021-12-29 02:00:00|230.53|227.73|230.69|227.89|231.16|228.36|230.46|227.66|0
1640743500000|2021-12-29 02:05:00|230.75|227.95|230.34|227.54|231.04|228.24|230.34|227.54|0
1640743800000|2021-12-29 02:10:00|230.4|227.6|230.23|227.43|230.46|227.66|230.11|227.31|0
1640744100000|2021-12-29 02:15:00|230.11|227.31|230.34|227.54|230.34|227.54|229.88|227.08|0
1640744400000|2021-12-29 02:20:00|230.22|227.42|230.11|227.31|230.22|227.42|229.99|227.19|0
1640744700000|2021-12-29 02:25:00|230.05|227.25|230.1|227.3|230.57|227.77|229.99|227.19|0
1640745000000|2021-12-29 02:30:00|230.22|227.42|229.64|226.84|230.33|227.53|229.64|226.84|0
1640745300000|2021-12-29 02:35:00|229.53|226.73|228.83|226.03|229.76|226.96|228.72|225.92|0
1640745600000|2021-12-29 02:40:00|228.95|226.15|228.89|226.09|229.29|226.49|228.78|225.98|0
1640745900000|2021-12-29 02:45:00|228.95|226.15|229.06|226.26|229.29|226.49|228.83|226.03|0
1640746200000|2021-12-29 02:50:00|229.17|226.37|228.37|225.57|229.29|226.49|228.25|225.45|0
1640746500000|2021-12-29 02:55:00|228.25|225.45|228.13|225.33|228.6|225.8|228.13|225.33|0
1640746800000|2021-12-29 03:00:00|228.19|225.39|228.48|225.68|228.48|225.68|228.13|225.33|0
1640747100000|2021-12-29 03:05:00|228.42|225.62|228.13|225.33|228.48|225.68|228.02|225.22|0
1640747400000|2021-12-29 03:10:00|228.02|225.22|227.78|224.98|228.02|225.22|227.44|224.64|0
1640747700000|2021-12-29 03:15:00|227.84|225.04|228.13|225.33|228.24|225.44|227.78|224.98|0
1640748000000|2021-12-29 03:20:00|228.01|225.21|228.12|225.32|228.35|225.55|228.01|225.21|0
1640748300000|2021-12-29 03:25:00|228.24|225.44|228.69|225.89|229.04|226.24|228.18|225.38|0
1640748600000|2021-12-29 03:30:00|228.58|225.78|227.83|225.03|228.58|225.78|227.43|224.63|0
1640748900000|2021-12-29 03:35:00|227.77|224.97|228|225.2|228.12|225.32|227.77|224.97|0
1640749200000|2021-12-29 03:40:00|228.06|225.26|227.71|224.91|228.12|225.32|227.54|224.74|0
1640749500000|2021-12-29 03:45:00|227.77|224.97|227.71|224.91|227.88|225.08|227.42|224.62|0
1640749800000|2021-12-29 03:50:00|227.77|224.97|227.48|224.68|227.77|224.97|227.08|224.28|0
1640750100000|2021-12-29 03:55:00|227.42|224.62|227.53|224.73|227.88|225.08|227.42|224.62|0
1640750400000|2021-12-29 04:00:00|227.65|224.85|227.87|225.07|227.87|225.07|227.59|224.79|0
1640750700000|2021-12-29 04:05:00|227.99|225.19|227.76|224.96|227.99|225.19|227.53|224.73|0
1640751000000|2021-12-29 04:10:00|227.64|224.84|228.33|225.53|228.33|225.53|227.64|224.84|0
1640751300000|2021-12-29 04:15:00|228.21|225.41|228.1|225.3|228.33|225.53|228.1|225.3|0
1640751600000|2021-12-29 04:20:00|228.21|225.41|227.98|225.18|228.21|225.41|227.86|225.06|0
1640751900000|2021-12-29 04:25:00|228.09|225.29|228.21|225.41|228.32|225.52|227.86|225.06|0
1640752200000|2021-12-29 04:30:00|228.09|225.29|227.86|225.06|228.21|225.41|227.86|225.06|0
1640752500000|2021-12-29 04:35:00|227.8|225|227.97|225.17|228.03|225.23|227.63|224.83|0
1640752800000|2021-12-29 04:40:00|227.86|225.06|227.85|225.05|227.97|225.17|227.63|224.83|0
1640753100000|2021-12-29 04:45:00|227.74|224.94|227.97|225.17|227.97|225.17|227.74|224.94|0
1640753400000|2021-12-29 04:50:00|227.85|225.05|227.51|224.71|227.85|225.05|227.51|224.71|0
1640753700000|2021-12-29 04:55:00|227.57|224.77|227.62|224.82|227.73|224.93|227.5|224.7|0
1640754000000|2021-12-29 05:00:00|227.68|224.88|227.96|225.16|228.08|225.28|227.68|224.88|0
1640754300000|2021-12-29 05:05:00|227.85|225.05|227.61|224.81|227.96|225.16|227.5|224.7|0
1640754600000|2021-12-29 05:10:00|227.73|224.93|227.61|224.81|227.73|224.93|227.38|224.58|0
1640754900000|2021-12-29 05:15:00|227.5|224.7|227.27|224.47|227.5|224.7|227.15|224.35|0
1640755200000|2021-12-29 05:20:00|227.38|224.58|227.72|224.92|227.72|224.92|227.26|224.46|0
1640755500000|2021-12-29 05:25:00|227.83|225.03|228.52|225.72|228.64|225.84|227.72|224.92|0
1640755800000|2021-12-29 05:30:00|228.58|225.78|227.83|225.03|228.75|225.95|227.72|224.92|0
1640756100000|2021-12-29 05:35:00|227.78|224.98|226.23|223.43|227.83|225.03|226.23|223.43|0
1640756400000|2021-12-29 05:40:00|226.34|223.54|226.23|223.43|226.57|223.77|226.23|223.43|0
1640756700000|2021-12-29 05:45:00|226.11|223.31|225.88|223.08|226.22|223.42|225.77|222.97|0
1640757000000|2021-12-29 05:50:00|226|223.2|226.17|223.37|226.28|223.48|226|223.2|0
1640757300000|2021-12-29 05:55:00|226.11|223.31|226.39|223.59|226.56|223.76|226.11|223.31|0
1640757600000|2021-12-29 06:00:00|226.33|223.53|226.44|223.64|226.79|223.99|225.76|222.96|0
1640757900000|2021-12-29 06:05:00|226.5|223.7|226.78|223.98|227.01|224.21|226.44|223.64|0
1640758200000|2021-12-29 06:10:00|226.67|223.87|227.81|225.01|227.81|225.01|226.56|223.76|0
1640758500000|2021-12-29 06:15:00|227.7|224.9|227.58|224.78|227.76|224.96|227.35|224.55|0
1640758800000|2021-12-29 06:20:00|227.35|224.55|227.12|224.32|227.58|224.78|227.01|224.21|0
1640759100000|2021-12-29 06:25:00|227.18|224.38|227.06|224.26|227.23|224.43|227|224.2|0
1640759400000|2021-12-29 06:30:00|227|224.2|226.77|223.97|227|224.2|226.49|223.69|0
1640759700000|2021-12-29 06:35:00|226.83|224.03|226.77|223.97|227|224.2|226.54|223.74|0
1640760000000|2021-12-29 06:40:00|226.71|223.91|226.77|223.97|226.88|224.08|226.6|223.8|0
1640760300000|2021-12-29 06:45:00|226.71|223.91|226.76|223.96|226.88|224.08|226.65|223.85|0
1640760600000|2021-12-29 06:50:00|226.65|223.85|226.65|223.85|226.76|223.96|226.65|223.85|0
1640760900000|2021-12-29 06:55:00|226.53|223.73|226.53|223.73|226.65|223.85|226.3|223.5|0
1640761200000|2021-12-29 07:00:00|226.42|223.62|225.96|223.16|226.53|223.73|225.85|223.05|0
1640761500000|2021-12-29 07:05:00|225.85|223.05|226.07|223.27|226.18|223.38|225.62|222.82|0
1640761800000|2021-12-29 07:10:00|226.18|223.38|225.73|222.93|226.18|223.38|225.61|222.81|0
1640762100000|2021-12-29 07:15:00|225.61|222.81|226.2|223.4|226.45|223.65|225.38|222.58|0
1640762400000|2021-12-29 07:20:00|226.26|223.46|226.54|223.74|226.54|223.74|225.63|222.83|0
1640762700000|2021-12-29 07:25:00|226.49|223.69|226.54|223.74|226.77|223.97|226.49|223.69|0
1640763000000|2021-12-29 07:30:00|226.65|223.85|227.17|224.37|227.22|224.42|226.6|223.8|0
1640763300000|2021-12-29 07:35:00|227.11|224.31|226.65|223.85|227.22|224.42|226.65|223.85|0
1640763600000|2021-12-29 07:40:00|226.71|223.91|226.36|223.56|226.71|223.91|225.85|223.05|0
1640763900000|2021-12-29 07:45:00|226.42|223.62|226.07|223.27|226.42|223.62|225.73|222.93|0
1640764200000|2021-12-29 07:50:00|226.02|223.22|225.96|223.16|226.19|223.39|225.73|222.93|0
1640764500000|2021-12-29 07:55:00|225.84|223.04|225.73|222.93|226.07|223.27|225.28|222.48|0
1640764800000|2021-12-29 08:00:00|225.39|222.59|226.47|223.67|226.75|223.95|225.39|222.59|0
1640765100000|2021-12-29 08:05:00|226.34|224.14|226.16|223.96|226.45|224.25|225.31|223.11|0
1640765400000|2021-12-29 08:10:00|226.11|223.91|226.67|224.47|226.9|224.7|226.05|223.85|0
1640765700000|2021-12-29 08:15:00|226.79|224.59|226.78|224.58|226.9|224.7|225.87|223.67|0
1640766000000|2021-12-29 08:20:00|226.67|224.47|226.21|224.01|226.67|224.47|225.87|223.67|0
1640766300000|2021-12-29 08:25:00|226.33|224.13|226.21|224.01|226.33|224.13|225.76|223.56|0
1640766600000|2021-12-29 08:30:00|226.32|224.12|225.64|223.44|226.78|224.58|225.41|223.21|0
1640766900000|2021-12-29 08:35:00|225.52|223.32|225.47|223.27|225.75|223.55|225.41|223.21|0
1640767200000|2021-12-29 08:40:00|225.52|223.32|225.29|223.09|225.64|223.44|225.18|222.98|0
1640767500000|2021-12-29 08:45:00|225.41|223.21|225.4|223.2|225.63|223.43|225.06|222.86|0
1640767800000|2021-12-29 08:50:00|225.29|223.09|225.86|223.66|225.97|223.77|225.18|222.98|0
1640768100000|2021-12-29 08:55:00|225.97|223.77|225.85|223.65|225.97|223.77|225.4|223.2|0
1640768400000|2021-12-29 09:00:00|225.97|223.77|225.17|222.97|225.97|223.77|225.06|222.86|0
1640768700000|2021-12-29 09:05:00|225.06|222.86|226.08|223.88|226.3|224.1|225.06|222.86|0
1640769000000|2021-12-29 09:10:00|226.14|223.94|226.19|223.99|226.19|223.99|225.73|223.53|0
1640769300000|2021-12-29 09:15:00|226.3|224.1|226.3|224.1|226.42|224.22|226.19|223.99|0
1640769600000|2021-12-29 09:20:00|226.36|224.16|226.3|224.1|226.64|224.44|226.24|224.04|0
1640769900000|2021-12-29 09:25:00|226.52|224.32|225.61|223.41|226.52|224.32|225.61|223.41|0
1640770200000|2021-12-29 09:30:00|225.73|223.53|225.72|223.52|225.84|223.64|225.44|223.24|0
1640770500000|2021-12-29 09:35:00|225.61|223.41|225.61|223.41|225.72|223.52|225.49|223.29|0
1640770800000|2021-12-29 09:40:00|225.72|223.52|225.6|223.4|225.72|223.52|225.26|223.06|0
1640771100000|2021-12-29 09:45:00|225.49|223.29|225.6|223.4|225.72|223.52|225.49|223.29|0
1640771400000|2021-12-29 09:50:00|225.49|223.29|225.6|223.4|225.83|223.63|225.37|223.17|0
1640771700000|2021-12-29 09:55:00|225.54|223.34|225.37|223.17|225.71|223.51|225.37|223.17|0
1640772000000|2021-12-29 10:00:00|225.48|223.28|225.14|222.94|225.48|223.28|224.69|222.49|0
1640772300000|2021-12-29 10:05:00|225.2|223|225.59|223.39|225.71|223.51|224.8|222.6|0
1640772600000|2021-12-29 10:10:00|225.71|223.51|225.82|223.62|225.93|223.73|225.59|223.39|0
1640772900000|2021-12-29 10:15:00|225.88|223.68|225.93|223.73|226.16|223.96|225.59|223.39|0
1640773200000|2021-12-29 10:20:00|225.81|223.61|226.15|223.95|226.38|224.18|225.7|223.5|0
1640773500000|2021-12-29 10:25:00|226.21|224.01|225.92|223.72|226.27|224.07|225.81|223.61|0
1640773800000|2021-12-29 10:30:00|225.98|223.78|226.03|223.83|226.15|223.95|225.92|223.72|0
1640774100000|2021-12-29 10:35:00|226.09|223.89|226.26|224.06|226.37|224.17|226.03|223.83|0
1640774400000|2021-12-29 10:40:00|226.03|223.83|225.92|223.72|226.15|223.95|225.8|223.6|0
1640774700000|2021-12-29 10:45:00|225.57|223.37|225.75|223.55|225.91|223.71|225.46|223.26|0
1640775000000|2021-12-29 10:50:00|225.69|223.49|226.82|224.62|226.94|224.74|225.69|223.49|0
1640775300000|2021-12-29 10:55:00|226.71|224.51|226.14|223.94|226.77|224.57|226.02|223.82|0
1640775600000|2021-12-29 11:00:00|227.16|224.96|226.99|224.79|227.22|225.02|226.71|224.51|0
1640775900000|2021-12-29 11:05:00|227.05|224.85|227.73|225.53|227.96|225.76|227.04|224.84|0
1640776200000|2021-12-29 11:10:00|227.84|225.64|227.5|225.3|227.84|225.64|227.27|225.07|0
1640776500000|2021-12-29 11:15:00|227.44|225.24|228.07|225.87|228.18|225.98|227.44|225.24|0
1640776800000|2021-12-29 11:20:00|228.18|225.98|227.61|225.41|228.41|226.21|227.61|225.41|0
1640777100000|2021-12-29 11:25:00|227.55|225.35|228.52|226.32|228.52|226.32|227.38|225.18|0
1640777400000|2021-12-29 11:30:00|228.64|226.44|228.06|225.86|228.64|226.44|228.06|225.86|0
1640777700000|2021-12-29 11:35:00|228.17|225.97|228.28|226.08|228.52|226.32|228.17|225.97|0
1640778000000|2021-12-29 11:40:00|228.22|226.02|228.28|226.08|228.28|226.08|228.05|225.85|0
1640778300000|2021-12-29 11:45:00|228.39|226.19|228.39|226.19|228.51|226.31|228.16|225.96|0
1640778600000|2021-12-29 11:50:00|228.5|226.3|228.5|226.3|228.5|226.3|228.27|226.07|0
1640778900000|2021-12-29 11:55:00|228.62|226.42|228.04|225.84|228.73|226.53|228.04|225.84|0
1640779200000|2021-12-29 12:00:00|228.15|225.95|228.5|226.3|228.61|226.41|228.04|225.84|0
1640779500000|2021-12-29 12:05:00|228.61|226.41|229.41|227.21|229.53|227.33|228.5|226.3|0
1640779800000|2021-12-29 12:10:00|229.53|227.33|229.07|226.87|229.76|227.56|228.84|226.64|0
1640780100000|2021-12-29 12:15:00|229.18|226.98|228.72|226.52|229.18|226.98|228.6|226.4|0
1640780400000|2021-12-29 12:20:00|228.66|226.46|228.6|226.4|229.18|226.98|228.49|226.29|0
1640780700000|2021-12-29 12:25:00|228.72|226.52|228.14|225.94|228.72|226.52|228.14|225.94|0
1640781000000|2021-12-29 12:30:00|228.25|226.05|229.17|226.97|229.29|227.09|228.2|226|0
1640781300000|2021-12-29 12:35:00|229.12|226.92|228.59|226.39|229.17|226.97|228.25|226.05|0
1640781600000|2021-12-29 12:40:00|228.71|226.51|228.48|226.28|228.71|226.51|228.36|226.16|0
1640781900000|2021-12-29 12:45:00|228.59|226.39|228.93|226.73|229.28|227.08|228.59|226.39|0
1640782200000|2021-12-29 12:50:00|229.05|226.85|229.05|226.85|229.16|226.96|228.7|226.5|0
1640782500000|2021-12-29 12:55:00|229.16|226.96|229.73|227.53|229.85|227.65|229.05|226.85|0
1640782800000|2021-12-29 13:00:00|229.5|227.3|230.08|227.88|230.19|227.99|229.39|227.19|0
1640783100000|2021-12-29 13:05:00|229.85|227.65|229.5|227.3|229.96|227.76|229.38|227.18|0
1640783400000|2021-12-29 13:10:00|229.38|227.18|229.27|227.07|229.5|227.3|228.92|226.72|0
1640783700000|2021-12-29 13:15:00|229.15|226.95|229.03|226.83|229.27|227.07|228.92|226.72|0
1640784000000|2021-12-29 13:20:00|229.15|226.95|230.07|227.87|230.18|227.98|229.03|226.83|0
1640784300000|2021-12-29 13:25:00|229.95|227.75|229.26|227.06|230.76|228.56|228.69|226.49|0
1640784600000|2021-12-29 13:30:00|228.92|226.72|228.91|226.71|229.15|226.95|228.17|225.97|0
1640784900000|2021-12-29 13:35:00|228.8|226.6|230.07|227.87|230.07|227.87|228.8|226.6|0
1640785200000|2021-12-29 13:40:00|229.84|227.64|229.49|227.29|229.95|227.75|229.03|226.83|0
1640785500000|2021-12-29 13:45:00|229.72|227.52|228.91|226.71|229.72|227.52|228.79|226.59|0
1640785800000|2021-12-29 13:50:00|229.02|226.82|228.33|226.13|229.25|227.05|227.98|225.78|0
1640786100000|2021-12-29 13:55:00|228.21|226.01|228.1|225.9|228.56|226.36|227.87|225.67|0
1640786400000|2021-12-29 14:00:00|228.21|226.01|226.49|224.29|228.21|226.01|226.37|224.17|0
1640786700000|2021-12-29 14:05:00|226.55|224.35|226.25|224.05|227.06|224.86|226.03|223.83|0
1640787000000|2021-12-29 14:10:00|226.14|223.94|226.37|224.17|226.71|224.51|226.02|223.82|0
1640787300000|2021-12-29 14:15:00|226.14|223.94|226.13|223.93|226.82|224.62|225.79|223.59|0
1640787600000|2021-12-29 14:20:00|226.25|224.05|226.82|224.62|226.82|224.62|226.25|224.05|0
1640787900000|2021-12-29 14:25:00|226.93|224.73|227.62|225.42|227.62|225.42|226.47|224.27|0
1640788200000|2021-12-29 14:30:00|227.16|224.96|225.67|223.47|227.51|225.31|225.22|223.02|0
1640788500000|2021-12-29 14:35:00|225.56|223.36|224.98|222.78|226.19|223.99|224.53|222.33|0
1640788800000|2021-12-29 14:40:00|224.76|222.56|225.89|223.69|226.01|223.81|222.48|220.28|0
1640789100000|2021-12-29 14:45:00|225.55|223.35|224.86|222.66|227.04|224.84|224.52|222.32|0
1640789400000|2021-12-29 14:50:00|224.98|222.78|223.61|221.41|225.55|223.35|223.16|220.96|0
1640789700000|2021-12-29 14:55:00|223.72|221.52|224.97|222.77|225.89|223.69|223.61|221.41|0
1640790000000|2021-12-29 15:00:00|224.52|222.32|225.77|223.57|226|223.8|224.4|222.2|0
1640790300000|2021-12-29 15:05:00|225.88|223.68|225.2|223|226.57|224.37|224.85|222.65|0
1640790600000|2021-12-29 15:10:00|225.31|223.11|230.02|227.82|230.72|228.52|224.85|222.65|0
1640790900000|2021-12-29 15:15:00|230.14|227.94|229.56|227.36|232.35|230.15|228.86|226.66|0
1640791200000|2021-12-29 15:20:00|229.67|227.47|227.71|225.51|229.79|227.59|227.71|225.51|0
1640791500000|2021-12-29 15:25:00|228.05|225.85|229.2|227|229.67|227.47|227.82|225.62|0
1640791800000|2021-12-29 15:30:00|229.09|226.89|227.93|225.73|230.01|227.81|227.93|225.73|0
1640792100000|2021-12-29 15:35:00|228.16|225.96|228.51|226.31|229.2|227|228.05|225.85|0
1640792400000|2021-12-29 15:40:00|228.74|226.54|226.44|224.24|228.97|226.77|225.75|223.55|0
1640792700000|2021-12-29 15:45:00|226.78|224.58|226.21|224.01|226.78|224.58|225.63|223.43|0
1640793000000|2021-12-29 15:50:00|226.15|223.95|225.86|223.66|227.35|225.15|225.86|223.66|0
1640793300000|2021-12-29 15:55:00|225.97|223.77|226.54|224.34|227|224.8|225.86|223.66|0
1640793600000|2021-12-29 16:00:00|226.66|224.46|224.56|222.36|227.12|224.92|224.45|222.25|0
1640793900000|2021-12-29 16:05:00|224.68|222.48|226.54|224.34|226.66|224.46|224.45|222.25|0
1640794200000|2021-12-29 16:10:00|226.65|224.45|228.26|226.06|228.38|226.18|226.65|224.45|0
1640794500000|2021-12-29 16:15:00|228.15|225.95|227.34|225.14|228.15|225.95|227.22|225.02|0
1640794800000|2021-12-29 16:20:00|227.11|224.91|227.68|225.48|227.68|225.48|226.65|224.45|0
1640795100000|2021-12-29 16:25:00|227.79|225.59|228.94|226.74|229.18|226.98|227.56|225.36|0
1640795400000|2021-12-29 16:30:00|229.06|226.86|228.83|226.63|230.1|227.9|228.6|226.4|0
1640795700000|2021-12-29 16:35:00|228.71|226.51|229.17|226.97|229.63|227.43|228.37|226.17|0
1640796000000|2021-12-29 16:40:00|229.29|227.09|228.82|226.62|229.63|227.43|228.36|226.16|0
1640796300000|2021-12-29 16:45:00|228.71|226.51|228.24|226.04|229.28|227.08|228.01|225.81|0
1640796600000|2021-12-29 16:50:00|228.36|226.16|229.39|227.19|229.4|227.2|227.9|225.7|0
1640796900000|2021-12-29 16:55:00|229.51|227.31|229.51|227.31|229.86|227.66|228.59|226.39|0
1640797200000|2021-12-29 17:00:00|229.62|227.42|229.39|227.19|230.32|228.12|229.16|226.96|0
1640797500000|2021-12-29 17:05:00|229.51|227.31|230.08|227.88|230.31|228.11|229.04|226.84|0
1640797800000|2021-12-29 17:10:00|230.2|228|230.43|228.23|230.66|228.46|229.73|227.53|0
1640798100000|2021-12-29 17:15:00|230.54|228.34|230.31|228.11|231.01|228.81|230.08|227.88|0
1640798400000|2021-12-29 17:20:00|230.19|227.99|230.54|228.34|230.54|228.34|229.85|227.65|0
1640798700000|2021-12-29 17:25:00|230.65|228.45|231|228.8|231.23|229.03|230.54|228.34|0
1640799000000|2021-12-29 17:30:00|230.94|228.74|230.77|228.57|231.46|229.26|230.77|228.57|0
1640799300000|2021-12-29 17:35:00|230.65|228.45|229.26|227.06|230.65|228.45|229.26|227.06|0
1640799600000|2021-12-29 17:40:00|229.37|227.17|228.31|226.11|229.6|227.4|228.08|225.88|0
1640799900000|2021-12-29 17:45:00|228.37|226.17|228.42|226.22|229|226.8|228.31|226.11|0
1640800200000|2021-12-29 17:50:00|228.54|226.34|227.96|225.76|228.54|226.34|227.84|225.64|0
1640800500000|2021-12-29 17:55:00|227.84|225.64|227.49|225.29|227.96|225.76|227.38|225.18|0
1640800800000|2021-12-29 18:00:00|227.38|225.18|226.34|224.14|227.61|225.41|226.34|224.14|0
1640801100000|2021-12-29 18:05:00|226.45|224.25|225.99|223.79|226.57|224.37|225.94|223.74|0
1640801400000|2021-12-29 18:10:00|226.11|223.91|226.1|223.9|226.68|224.48|226.1|223.9|0
1640801700000|2021-12-29 18:15:00|226.22|224.02|226.22|224.02|226.68|224.48|226.1|223.9|0
1640802000000|2021-12-29 18:20:00|226.33|224.13|227.37|225.17|227.48|225.28|226.33|224.13|0
1640802300000|2021-12-29 18:25:00|227.25|225.05|227.48|225.28|227.6|225.4|227.02|224.82|0
1640802600000|2021-12-29 18:30:00|227.36|225.16|227.02|224.82|227.48|225.28|226.44|224.24|0
1640802900000|2021-12-29 18:35:00|226.9|224.7|227.71|225.51|228.05|225.85|226.78|224.58|0
1640803200000|2021-12-29 18:40:00|227.59|225.39|227.12|224.92|227.59|225.39|227.12|224.92|0
1640803500000|2021-12-29 18:45:00|227|224.8|227|224.8|227.35|225.15|226.77|224.57|0
1640803800000|2021-12-29 18:50:00|227.11|224.91|226.07|223.87|227.46|225.26|226.07|223.87|0
1640804100000|2021-12-29 18:55:00|226.19|223.99|225.5|223.3|226.42|224.22|225.04|222.84|0
1640804400000|2021-12-29 19:00:00|225.61|223.41|225.96|223.76|226.19|223.99|225.61|223.41|0
1640804700000|2021-12-29 19:05:00|225.84|223.64|225.72|223.52|225.96|223.76|225.61|223.41|0
1640805000000|2021-12-29 19:10:00|225.61|223.41|224.69|222.49|225.72|223.52|224.69|222.49|0
1640805300000|2021-12-29 19:15:00|224.8|222.6|224.69|222.49|225.15|222.95|224.57|222.37|0
1640805600000|2021-12-29 19:20:00|224.8|222.6|225.14|222.94|225.14|222.94|224.46|222.26|0
1640805900000|2021-12-29 19:25:00|225.26|223.06|224.8|222.6|225.26|223.06|224.57|222.37|0
1640806200000|2021-12-29 19:30:00|224.91|222.71|224.45|222.25|224.91|222.71|224.34|222.14|0
1640806500000|2021-12-29 19:35:00|224.34|222.14|224.33|222.13|224.56|222.36|223.99|221.79|0
1640806800000|2021-12-29 19:40:00|224.28|222.08|224.79|222.59|225.25|223.05|224.28|222.08|0
1640807100000|2021-12-29 19:45:00|224.67|222.47|224.67|222.47|224.9|222.7|224.67|222.47|0
1640807400000|2021-12-29 19:50:00|224.56|222.36|223.87|221.67|224.67|222.47|223.64|221.44|0
1640807700000|2021-12-29 19:55:00|223.98|221.78|223.54|221.34|223.98|221.78|223.42|221.22|0
1640808000000|2021-12-29 20:00:00|223.65|221.45|223.88|221.68|224.56|222.36|223.65|221.45|0
1640808300000|2021-12-29 20:05:00|223.99|221.79|223.08|220.88|224.22|222.02|223.08|220.88|0
1640808600000|2021-12-29 20:10:00|223.19|220.99|223.19|220.99|223.42|221.22|222.85|220.65|0
1640808900000|2021-12-29 20:15:00|223.3|221.1|222.39|220.19|223.53|221.33|222.16|219.96|0
1640809200000|2021-12-29 20:20:00|222.5|220.3|222.73|220.53|223.18|220.98|222.39|220.19|0
1640809500000|2021-12-29 20:25:00|222.67|220.47|222.04|219.84|222.84|220.64|221.93|219.73|0
1640809800000|2021-12-29 20:30:00|221.93|219.73|220.46|218.26|222.04|219.84|220.23|218.03|0
1640810100000|2021-12-29 20:35:00|220.34|218.14|221.13|218.93|221.36|219.16|220.12|217.92|0
1640810400000|2021-12-29 20:40:00|221.02|218.82|221.36|219.16|221.58|219.38|220.45|218.25|0
1640810700000|2021-12-29 20:45:00|221.24|219.04|220.11|217.91|221.36|219.16|219.66|217.46|0
1640811000000|2021-12-29 20:50:00|219.55|217.35|221.46|219.26|221.58|219.38|219.32|217.12|0
1640811300000|2021-12-29 20:55:00|221.58|219.38|224.19|221.99|224.19|221.99|221.58|219.38|0
1640811600000|2021-12-29 21:00:00|224.08|221.88|222.43|220.23|224.19|221.99|222.2|220|0
1640811900000|2021-12-29 21:05:00|222.32|220.12|222.09|219.89|222.43|220.23|221.63|219.43|0
1640812200000|2021-12-29 21:10:00|222.2|220|223.57|221.37|223.57|221.37|222.2|220|0
1640812500000|2021-12-29 21:15:00|223.75|220.95|223.29|220.49|223.81|221.01|223.29|220.49|0
1640812800000|2021-12-29 21:20:00|223.41|220.61|223.29|220.49|223.41|220.61|223.06|220.26|0
1640813100000|2021-12-29 21:25:00|223.18|220.38|223.52|220.72|223.52|220.72|223.06|220.26|0
1640813400000|2021-12-29 21:30:00|223.4|220.6|223.4|220.6|223.52|220.72|223.29|220.49|0
1640813700000|2021-12-29 21:35:00|223.52|220.72|223.4|220.6|223.52|220.72|223.17|220.37|0
1640814000000|2021-12-29 21:40:00|223.51|220.71|223.51|220.71|223.74|220.94|223.4|220.6|0
1640814300000|2021-12-29 21:45:00|223.4|220.6|223.51|220.71|223.62|220.82|223.39|220.59|0
1640814600000|2021-12-29 21:50:00|223.39|220.59|223.85|221.05|223.85|221.05|223.39|220.59|0
1640814900000|2021-12-29 21:55:00|223.96|221.16|223.61|220.81|223.96|221.16|223.45|220.65|0
1640815200000|2021-12-29 22:00:00|223.45|220.65|223.39|220.59|223.47|220.67|223.35|220.55|0
1640815500000|2021-12-29 22:05:00|223.45|220.65|223.28|220.48|223.45|220.65|223.27|220.47|0
1640815800000|2021-12-29 22:10:00|223.3|220.5|223.3|220.5|223.3|220.5|223.3|220.5|0
1640816100000|2021-12-29 22:15:00|223.29|220.49|223.26|220.46|223.33|220.53|223.26|220.46|0
1640816400000|2021-12-29 22:20:00|223.19|220.39|223.19|220.39|223.19|220.39|223.14|220.34|0
1640816700000|2021-12-29 22:25:00|223.18|220.38|223.17|220.37|223.18|220.38|223.16|220.36|0
1640817000000|2021-12-29 22:30:00|223.16|220.36|223.15|220.35|223.16|220.36|223.15|220.35|0
1640817300000|2021-12-29 22:35:00|223.17|220.37|223.33|220.53|223.35|220.55|223.13|220.33|0
1640817600000|2021-12-29 22:40:00|223.35|220.55|223.28|220.48|223.35|220.55|223.27|220.47|0
1640817900000|2021-12-29 22:45:00|223.27|220.47|223.4|220.6|223.5|220.7|223.27|220.47|0
1640818200000|2021-12-29 22:50:00|223.35|220.55|223.39|220.59|223.4|220.6|223.26|220.46|0
1640818500000|2021-12-29 22:55:00|223.32|220.52|223.39|220.59|223.39|220.59|223.32|220.52|0
1640818800000|2021-12-29 23:00:00|222.96|220.16|225.48|222.68|225.48|222.68|222.33|219.53|0
1640819100000|2021-12-29 23:05:00|225.54|222.74|224.85|222.05|225.54|222.74|224.85|222.05|0
1640819400000|2021-12-29 23:10:00|224.79|221.99|224.84|222.04|224.96|222.16|224.5|221.7|0
1640819700000|2021-12-29 23:15:00|224.79|221.99|225.42|222.62|225.42|222.62|224.61|221.81|0
1640820000000|2021-12-29 23:20:00|224.84|222.04|225.3|222.5|225.53|222.73|224.84|222.04|0
1640820300000|2021-12-29 23:25:00|225.18|222.38|225.59|222.79|225.87|223.07|225.18|222.38|0
1640820600000|2021-12-29 23:30:00|225.53|222.73|225.29|222.49|225.64|222.84|225.06|222.26|0
1640820900000|2021-12-29 23:35:00|225.41|222.61|224.83|222.03|225.47|222.67|224.72|221.92|0
1640821200000|2021-12-29 23:40:00|224.72|221.92|224.6|221.8|225.06|222.26|224.6|221.8|0
1640821500000|2021-12-29 23:45:00|224.66|221.86|224.71|221.91|224.83|222.03|224.14|221.34|0
1640821800000|2021-12-29 23:50:00|224.83|222.03|225.17|222.37|225.29|222.49|224.66|221.86|0
1640822100000|2021-12-29 23:55:00|225.11|222.31|225.05|222.25|225.17|222.37|224.48|221.68|0
1640822400000|2021-12-30 00:00:00|225.17|222.37|225.39|222.59|225.74|222.94|224.94|222.14|0
1640822700000|2021-12-30 00:05:00|225.51|222.71|225.51|222.71|225.74|222.94|225.39|222.59|0
1640823000000|2021-12-30 00:10:00|225.39|222.59|226.31|223.51|226.66|223.86|225.39|222.59|0
1640823300000|2021-12-30 00:15:00|226.66|223.86|226.42|223.62|227.24|224.44|226.31|223.51|0
1640823600000|2021-12-30 00:20:00|226.37|223.57|226.02|223.22|226.54|223.74|225.85|223.05|0
1640823900000|2021-12-30 00:25:00|225.96|223.16|226.07|223.27|226.31|223.51|225.73|222.93|0
1640824200000|2021-12-30 00:30:00|226.19|223.39|225.55|222.75|226.3|223.5|225.38|222.58|0
1640824500000|2021-12-30 00:35:00|225.61|222.81|225.15|222.35|225.67|222.87|225.15|222.35|0
1640824800000|2021-12-30 00:40:00|225.26|222.46|225.43|222.63|225.49|222.69|225.15|222.35|0
1640825100000|2021-12-30 00:45:00|225.49|222.69|225.14|222.34|225.72|222.92|225.14|222.34|0
1640825400000|2021-12-30 00:50:00|225.26|222.46|225.03|222.23|225.49|222.69|225.03|222.23|0
1640825700000|2021-12-30 00:55:00|225.02|222.22|225.02|222.22|225.25|222.45|224.91|222.11|0
1640826000000|2021-12-30 01:00:00|224.97|222.17|225.48|222.68|225.6|222.8|224.91|222.11|0
1640826300000|2021-12-30 01:05:00|225.54|222.74|225.36|222.56|225.59|222.79|225.13|222.33|0
1640826600000|2021-12-30 01:10:00|225.25|222.45|224.44|221.64|225.36|222.56|224.33|221.53|0
1640826900000|2021-12-30 01:15:00|224.33|221.53|223.75|220.95|224.5|221.7|223.75|220.95|0
1640827200000|2021-12-30 01:20:00|223.87|221.07|224.32|221.52|224.9|222.1|223.87|221.07|0
1640827500000|2021-12-30 01:25:00|224.21|221.41|224.2|221.4|224.32|221.52|223.98|221.18|0
1640827800000|2021-12-30 01:30:00|224.09|221.29|224.09|221.29|224.38|221.58|223.74|220.94|0
1640828100000|2021-12-30 01:35:00|224.32|221.52|223.28|220.48|224.38|221.58|223.17|220.37|0
1640828400000|2021-12-30 01:40:00|223.05|220.25|223.17|220.37|223.63|220.83|223.05|220.25|0
1640828700000|2021-12-30 01:45:00|223.05|220.25|223.16|220.36|223.4|220.6|222.94|220.14|0
1640829000000|2021-12-30 01:50:00|223.28|220.48|223.28|220.48|223.51|220.71|223.16|220.36|0
1640829300000|2021-12-30 01:55:00|223.16|220.36|223.27|220.47|223.5|220.7|223.16|220.36|0
1640829600000|2021-12-30 02:00:00|223.16|220.36|222.47|219.67|223.39|220.59|222.36|219.56|0
1640829900000|2021-12-30 02:05:00|222.59|219.79|222.81|220.01|222.81|220.01|222.58|219.78|0
1640830200000|2021-12-30 02:10:00|222.93|220.13|223.72|220.92|223.72|220.92|222.93|220.13|0
1640830500000|2021-12-30 02:15:00|223.61|220.81|223.61|220.81|223.72|220.92|223.38|220.58|0
1640830800000|2021-12-30 02:20:00|223.55|220.75|223.49|220.69|223.84|221.04|223.38|220.58|0
1640831100000|2021-12-30 02:25:00|223.38|220.58|223.55|220.75|223.6|220.8|223.37|220.57|0
1640831400000|2021-12-30 02:30:00|223.49|220.69|223.37|220.57|223.83|221.03|223.26|220.46|0
1640831700000|2021-12-30 02:35:00|223.49|220.69|223.48|220.68|223.83|221.03|223.48|220.68|0
1640832000000|2021-12-30 02:40:00|223.6|220.8|223.71|220.91|224.06|221.26|223.48|220.68|0
1640832300000|2021-12-30 02:45:00|223.6|220.8|223.48|220.68|223.71|220.91|223.36|220.56|0
1640832600000|2021-12-30 02:50:00|223.36|220.56|223.93|221.13|224.05|221.25|223.36|220.56|0
1640832900000|2021-12-30 02:55:00|224.05|221.25|224.05|221.25|224.39|221.59|223.93|221.13|0
1640833200000|2021-12-30 03:00:00|224.16|221.36|223.65|220.85|224.28|221.48|223.59|220.79|0
1640833500000|2021-12-30 03:05:00|223.7|220.9|223.81|221.01|223.93|221.13|223.58|220.78|0
1640833800000|2021-12-30 03:10:00|223.87|221.07|224.27|221.47|224.38|221.58|223.81|221.01|0
1640834100000|2021-12-30 03:15:00|224.15|221.35|224.15|221.35|224.38|221.58|224.04|221.24|0
1640834400000|2021-12-30 03:20:00|224.27|221.47|224.15|221.35|224.38|221.58|224.15|221.35|0
1640834700000|2021-12-30 03:25:00|224.26|221.46|224.72|221.92|224.72|221.92|224.26|221.46|0
1640835000000|2021-12-30 03:30:00|224.61|221.81|224.72|221.92|224.78|221.98|224.49|221.69|0
1640835300000|2021-12-30 03:35:00|224.6|221.8|224.6|221.8|224.72|221.92|224.6|221.8|0
1640835600000|2021-12-30 03:40:00|224.49|221.69|224.48|221.68|224.49|221.69|224.37|221.57|0
1640835900000|2021-12-30 03:45:00|224.37|221.57|224.6|221.8|224.6|221.8|224.25|221.45|0
1640836200000|2021-12-30 03:50:00|224.48|221.68|224.59|221.79|224.71|221.91|224.48|221.68|0
1640836500000|2021-12-30 03:55:00|224.48|221.68|224.71|221.91|224.71|221.91|224.48|221.68|0
1640836800000|2021-12-30 04:00:00|224.65|221.85|224.7|221.9|224.82|222.02|224.59|221.79|0
1640837100000|2021-12-30 04:05:00|224.76|221.96|224.47|221.67|224.76|221.96|224.47|221.67|0
1640837400000|2021-12-30 04:10:00|224.36|221.56|224.35|221.55|224.36|221.56|224.24|221.44|0
1640837700000|2021-12-30 04:15:00|224.3|221.5|224.01|221.21|224.35|221.55|223.89|221.09|0
1640838000000|2021-12-30 04:20:00|223.89|221.09|224.01|221.21|224.01|221.21|223.78|220.98|0
1640838300000|2021-12-30 04:25:00|224.12|221.32|224.06|221.26|224.23|221.43|223.89|221.09|0
1640838600000|2021-12-30 04:30:00|224|221.2|224.35|221.55|224.46|221.66|224|221.2|0
1640838900000|2021-12-30 04:35:00|224.34|221.54|224.46|221.66|224.46|221.66|224.23|221.43|0
1640839200000|2021-12-30 04:40:00|224.34|221.54|224.23|221.43|224.34|221.54|224.11|221.31|0
1640839500000|2021-12-30 04:45:00|224.28|221.48|223.88|221.08|224.4|221.6|223.88|221.08|0
1640839800000|2021-12-30 04:50:00|223.99|221.19|223.99|221.19|224.34|221.54|223.76|220.96|0
1640840100000|2021-12-30 04:55:00|224.11|221.31|223.76|220.96|224.11|221.31|223.65|220.85|0
1640840400000|2021-12-30 05:00:00|223.7|220.9|223.41|220.61|223.76|220.96|223.41|220.61|0
1640840700000|2021-12-30 05:05:00|223.53|220.73|223.75|220.95|223.98|221.18|223.53|220.73|0
1640841000000|2021-12-30 05:10:00|223.64|220.84|223.98|221.18|223.98|221.18|223.64|220.84|0
1640841300000|2021-12-30 05:15:00|223.87|221.07|223.86|221.06|223.98|221.18|223.64|220.84|0
1640841600000|2021-12-30 05:20:00|223.92|221.12|223.86|221.06|224.09|221.29|223.75|220.95|0
1640841900000|2021-12-30 05:25:00|223.98|221.18|224.09|221.29|224.32|221.52|223.86|221.06|0
1640842200000|2021-12-30 05:30:00|224.15|221.35|224.32|221.52|224.66|221.86|224.15|221.35|0
1640842500000|2021-12-30 05:35:00|224.43|221.63|224.31|221.51|224.66|221.86|224.09|221.29|0
1640842800000|2021-12-30 05:40:00|224.37|221.57|224.6|221.8|224.77|221.97|224.31|221.51|0
1640843100000|2021-12-30 05:45:00|224.66|221.86|224.42|221.62|224.66|221.86|224.31|221.51|0
1640843400000|2021-12-30 05:50:00|224.54|221.74|224.42|221.62|224.77|221.97|224.42|221.62|0
1640843700000|2021-12-30 05:55:00|224.54|221.74|225.22|222.42|225.34|222.54|224.42|221.62|0
1640844000000|2021-12-30 06:00:00|225.34|222.54|225.11|222.31|225.34|222.54|224.65|221.85|0
1640844300000|2021-12-30 06:05:00|225.17|222.37|224.18|221.38|225.4|222.6|223.96|221.16|0
1640844600000|2021-12-30 06:10:00|224.24|221.44|223.55|220.75|224.3|221.5|223.44|220.64|0
1640844900000|2021-12-30 06:15:00|223.61|220.81|223.84|221.04|224.07|221.27|223.61|220.81|0
1640845200000|2021-12-30 06:20:00|223.9|221.1|223.83|221.03|224.18|221.38|223.78|220.98|0
1640845500000|2021-12-30 06:25:00|223.89|221.09|224.18|221.38|224.29|221.49|223.83|221.03|0
1640845800000|2021-12-30 06:30:00|224.06|221.26|224.17|221.37|224.4|221.6|224.06|221.26|0
1640846100000|2021-12-30 06:35:00|224.23|221.43|223.94|221.14|224.29|221.49|223.83|221.03|0
1640846400000|2021-12-30 06:40:00|224.06|221.26|223.94|221.14|224.06|221.26|223.88|221.08|0
1640846700000|2021-12-30 06:45:00|224.05|221.25|224.05|221.25|224.28|221.48|223.94|221.14|0
1640847000000|2021-12-30 06:50:00|224.11|221.31|223.59|220.79|224.11|221.31|223.59|220.79|0
1640847300000|2021-12-30 06:55:00|223.48|220.68|223.59|220.79|223.82|221.02|223.47|220.67|0
1640847600000|2021-12-30 07:00:00|223.47|220.67|223.81|221.01|223.93|221.13|223.36|220.56|0
1640847900000|2021-12-30 07:05:00|223.87|221.07|224.27|221.47|224.39|221.59|223.58|220.78|0
1640848200000|2021-12-30 07:10:00|224.22|221.42|224.61|221.81|224.73|221.93|224.15|221.35|0
1640848500000|2021-12-30 07:15:00|224.5|221.7|224.38|221.58|224.84|222.04|224.33|221.53|0
1640848800000|2021-12-30 07:20:00|224.27|221.47|223.92|221.12|224.61|221.81|223.8|221|0
1640849100000|2021-12-30 07:25:00|223.86|221.06|223.34|220.54|223.92|221.12|223.34|220.54|0
1640849400000|2021-12-30 07:30:00|223.23|220.43|222.09|219.29|223.23|220.43|221.86|219.06|0
1640849700000|2021-12-30 07:35:00|222.2|219.4|222.77|219.97|222.88|220.08|222.09|219.29|0
1640850000000|2021-12-30 07:40:00|222.65|219.85|223.22|220.42|223.34|220.54|222.65|219.85|0
1640850300000|2021-12-30 07:45:00|223.28|220.48|223.45|220.65|223.57|220.77|223.22|220.42|0
1640850600000|2021-12-30 07:50:00|223.56|220.76|223.9|221.1|224.02|221.22|223.56|220.76|0
1640850900000|2021-12-30 07:55:00|223.79|220.99|223.56|220.76|224.02|221.22|223.44|220.64|0
1640851200000|2021-12-30 08:00:00|223.22|220.42|223.1|220.3|223.44|220.64|222.64|219.84|0
1640851500000|2021-12-30 08:05:00|223.14|220.94|222.34|220.14|223.49|221.29|222.23|220.03|0
1640851800000|2021-12-30 08:10:00|222.45|220.25|222.57|220.37|222.85|220.65|222.34|220.14|0
1640852100000|2021-12-30 08:15:00|222.68|220.48|222.22|220.02|222.68|220.48|221.99|219.79|0
1640852400000|2021-12-30 08:20:00|222.28|220.08|221.53|219.33|222.45|220.25|221.31|219.11|0
1640852700000|2021-12-30 08:25:00|221.08|218.88|221.3|219.1|221.53|219.33|220.96|218.76|0
1640853000000|2021-12-30 08:30:00|221.42|219.22|221.76|219.56|221.87|219.67|221.08|218.88|0
1640853300000|2021-12-30 08:35:00|221.87|219.67|222.38|220.18|222.44|220.24|221.87|219.67|0
1640853600000|2021-12-30 08:40:00|222.44|220.24|221.75|219.55|222.5|220.3|221.64|219.44|0
1640853900000|2021-12-30 08:45:00|221.64|219.44|221.07|218.87|221.98|219.78|220.95|218.75|0
1640854200000|2021-12-30 08:50:00|221.18|218.98|220.95|218.75|221.18|218.98|220.95|218.75|0
1640854500000|2021-12-30 08:55:00|220.84|218.64|220.95|218.75|221.18|218.98|220.72|218.52|0
1640854800000|2021-12-30 09:00:00|220.83|218.63|220.6|218.4|221.63|219.43|220.6|218.4|0
1640855100000|2021-12-30 09:05:00|220.49|218.29|220.38|218.18|220.72|218.52|220.26|218.06|0
1640855400000|2021-12-30 09:10:00|220.49|218.29|220.83|218.63|220.83|218.63|220.26|218.06|0
1640855700000|2021-12-30 09:15:00|220.71|218.51|220.26|218.06|220.71|218.51|220.14|217.94|0
1640856000000|2021-12-30 09:20:00|220.37|218.17|220.14|217.94|220.48|218.28|219.69|217.49|0
1640856300000|2021-12-30 09:25:00|220.25|218.05|219.8|217.6|220.48|218.28|219.69|217.49|0
1640856600000|2021-12-30 09:30:00|219.74|217.54|219.8|217.6|220.03|217.83|219.68|217.48|0
1640856900000|2021-12-30 09:35:00|219.68|217.48|219.12|216.92|219.91|217.71|219|216.8|0
1640857200000|2021-12-30 09:40:00|219.23|217.03|219.34|217.14|219.34|217.14|218.89|216.69|0
1640857500000|2021-12-30 09:45:00|219.45|217.25|220.02|217.82|220.13|217.93|219.34|217.14|0
1640857800000|2021-12-30 09:50:00|219.9|217.7|220.01|217.81|220.13|217.93|219.68|217.48|0
1640858100000|2021-12-30 09:55:00|220.13|217.93|219.96|217.76|220.13|217.93|219.78|217.58|0
1640858400000|2021-12-30 10:00:00|219.78|217.58|220.41|218.21|220.41|218.21|219.67|217.47|0
1640858700000|2021-12-30 10:05:00|220.46|218.26|220.91|218.71|220.91|218.71|220.23|218.03|0
1640859000000|2021-12-30 10:10:00|220.8|218.6|220.68|218.48|220.91|218.71|220.34|218.14|0
1640859300000|2021-12-30 10:15:00|220.57|218.37|220.23|218.03|220.74|218.54|220.12|217.92|0
1640859600000|2021-12-30 10:20:00|220.29|218.09|220.79|218.59|220.79|218.59|220.29|218.09|0
1640859900000|2021-12-30 10:25:00|220.85|218.65|220.79|218.59|221.13|218.93|220.68|218.48|0
1640860200000|2021-12-30 10:30:00|220.9|218.7|221.53|219.33|221.7|219.5|220.79|218.59|0
1640860500000|2021-12-30 10:35:00|221.47|219.27|220.9|218.7|221.53|219.33|220.9|218.7|0
1640860800000|2021-12-30 10:40:00|220.96|218.76|220.67|218.47|221.01|218.81|220.33|218.13|0
1640861100000|2021-12-30 10:45:00|220.56|218.36|220.78|218.58|220.78|218.58|220.33|218.13|0
1640861400000|2021-12-30 10:50:00|220.9|218.7|221.01|218.81|221.23|219.03|220.73|218.53|0
1640861700000|2021-12-30 10:55:00|221.07|218.87|220.5|218.3|221.12|218.92|220.32|218.12|0
1640862000000|2021-12-30 11:00:00|220.55|218.35|220.66|218.46|221|218.8|220.32|218.12|0
1640862300000|2021-12-30 11:05:00|220.55|218.35|219.92|217.72|220.55|218.35|219.92|217.72|0
1640862600000|2021-12-30 11:10:00|219.98|217.78|220.09|217.89|220.2|218|219.86|217.66|0
1640862900000|2021-12-30 11:15:00|220.15|217.95|220.54|218.34|220.65|218.45|219.97|217.77|0
1640863200000|2021-12-30 11:20:00|220.65|218.45|220.14|217.94|220.77|218.57|220.14|217.94|0
1640863500000|2021-12-30 11:25:00|220.2|218|220.54|218.34|220.71|218.51|220.08|217.88|0
1640863800000|2021-12-30 11:30:00|220.53|218.33|219.97|217.77|220.53|218.33|219.97|217.77|0
1640864100000|2021-12-30 11:35:00|219.85|217.65|219.06|216.86|219.85|217.65|218.95|216.75|0
1640864400000|2021-12-30 11:40:00|218.94|216.74|219.17|216.97|219.28|217.08|218.94|216.74|0
1640864700000|2021-12-30 11:45:00|219.06|216.86|218.15|215.95|219.06|216.86|218.04|215.84|0
1640865000000|2021-12-30 11:50:00|218.04|215.84|218.6|216.4|218.66|216.46|217.92|215.72|0
1640865300000|2021-12-30 11:55:00|218.66|216.46|219.03|216.83|221.07|218.87|218.15|215.95|0
1640865600000|2021-12-30 12:00:00|219.14|216.94|219.47|217.27|219.81|217.61|219.03|216.83|0
1640865900000|2021-12-30 12:05:00|219.59|217.39|219.36|217.16|219.7|217.5|219.31|217.11|0
1640866200000|2021-12-30 12:10:00|219.47|217.27|218.91|216.71|219.47|217.27|218.91|216.71|0
1640866500000|2021-12-30 12:15:00|218.79|216.59|219.13|216.93|219.24|217.04|218.79|216.59|0
1640866800000|2021-12-30 12:20:00|219.02|216.82|219.18|216.98|219.47|217.27|218.9|216.7|0
1640867100000|2021-12-30 12:25:00|219.13|216.93|219.01|216.81|219.24|217.04|218.9|216.7|0
1640867400000|2021-12-30 12:30:00|218.9|216.7|219.12|216.92|219.46|217.26|218.9|216.7|0
1640867700000|2021-12-30 12:35:00|219.07|216.87|218.95|216.75|219.12|216.92|218.89|216.69|0
1640868000000|2021-12-30 12:40:00|219.01|216.81|218.67|216.47|219.12|216.92|218.44|216.24|0
1640868300000|2021-12-30 12:45:00|218.78|216.58|219.11|216.91|219.23|217.03|218.55|216.35|0
1640868600000|2021-12-30 12:50:00|219.06|216.86|219.68|217.48|219.79|217.59|219.06|216.86|0
1640868900000|2021-12-30 12:55:00|219.79|217.59|220.13|217.93|220.24|218.04|219.68|217.48|0
1640869200000|2021-12-30 13:00:00|220.01|217.81|219.67|217.47|220.47|218.27|219.67|217.47|0
1640869500000|2021-12-30 13:05:00|219.56|217.36|219.67|217.47|219.78|217.58|219.22|217.02|0
1640869800000|2021-12-30 13:10:00|219.56|217.36|220.12|217.92|220.12|217.92|219.56|217.36|0
1640870100000|2021-12-30 13:15:00|220.01|217.81|220.34|218.14|220.4|218.2|220.01|217.81|0
1640870400000|2021-12-30 13:20:00|220.4|218.2|221.02|218.82|221.36|219.16|220.34|218.14|0
1640870700000|2021-12-30 13:25:00|221.13|218.93|220.68|218.48|221.36|219.16|220.68|218.48|0
1640871000000|2021-12-30 13:30:00|220.57|218.37|219.88|217.68|220.57|218.37|219.88|217.68|0
1640871300000|2021-12-30 13:35:00|219.83|217.63|219.54|217.34|220|217.8|219.54|217.34|0
1640871600000|2021-12-30 13:40:00|219.43|217.23|219.77|217.57|219.99|217.79|219.32|217.12|0
1640871900000|2021-12-30 13:45:00|219.88|217.68|220.1|217.9|220.33|218.13|219.65|217.45|0
1640872200000|2021-12-30 13:50:00|220.22|218.02|220.44|218.24|220.44|218.24|219.93|217.73|0
1640872500000|2021-12-30 13:55:00|220.39|218.19|220.21|218.01|220.55|218.35|219.99|217.79|0
1640872800000|2021-12-30 14:00:00|220.32|218.12|220.55|218.35|221.23|219.03|220.21|218.01|0
1640873100000|2021-12-30 14:05:00|220.66|218.46|220.32|218.12|220.66|218.46|220.32|218.12|0
1640873400000|2021-12-30 14:10:00|220.43|218.23|219.86|217.66|220.43|218.23|219.75|217.55|0
1640873700000|2021-12-30 14:15:00|219.98|217.78|220.09|217.89|220.09|217.89|219.41|217.21|0
1640874000000|2021-12-30 14:20:00|220.03|217.83|220.09|217.89|220.31|218.11|219.86|217.66|0
1640874300000|2021-12-30 14:25:00|220.31|218.11|220.76|218.56|221.33|219.13|220.31|218.11|0
1640874600000|2021-12-30 14:30:00|221.1|218.9|217.71|215.51|222.01|219.81|217.71|215.51|0
1640874900000|2021-12-30 14:35:00|217.26|215.06|217.37|215.17|217.71|215.51|216.48|214.28|0
1640875200000|2021-12-30 14:40:00|217.26|215.06|220.64|218.44|221.44|219.24|217.26|215.06|0
1640875500000|2021-12-30 14:45:00|220.87|218.67|219.39|217.19|221.27|219.07|218.83|216.63|0
1640875800000|2021-12-30 14:50:00|219.28|217.08|220.41|218.21|220.98|218.78|219.17|216.97|0
1640876100000|2021-12-30 14:55:00|220.3|218.1|219.62|217.42|220.64|218.44|219.28|217.08|0
1640876400000|2021-12-30 15:00:00|219.73|217.53|219.95|217.75|220.63|218.43|219.05|216.85|0
1640876700000|2021-12-30 15:05:00|219.84|217.64|217.81|215.61|220.18|217.98|217.81|215.61|0
1640877000000|2021-12-30 15:10:00|217.92|215.72|217.02|214.82|218.48|216.28|216.91|214.71|0
1640877300000|2021-12-30 15:15:00|216.91|214.71|216.35|214.15|217.47|215.27|216.23|214.03|0
1640877600000|2021-12-30 15:20:00|216.46|214.26|216.79|214.59|217.8|215.6|216.46|214.26|0
1640877900000|2021-12-30 15:25:00|216.68|214.48|217.01|214.81|217.01|214.81|216.12|213.92|0
1640878200000|2021-12-30 15:30:00|217.12|214.92|217.68|215.48|218.36|216.16|216.79|214.59|0
1640878500000|2021-12-30 15:35:00|217.57|215.37|218.69|216.49|218.92|216.72|217.35|215.15|0
1640878800000|2021-12-30 15:40:00|218.58|216.38|218.13|215.93|218.69|216.49|217.79|215.59|0
1640879100000|2021-12-30 15:45:00|218.02|215.82|218.24|216.04|218.46|216.26|217.79|215.59|0
1640879400000|2021-12-30 15:50:00|218.13|215.93|218.35|216.15|218.46|216.26|217.68|215.48|0
1640879700000|2021-12-30 15:55:00|218.46|216.26|219.7|217.5|219.81|217.61|218.35|216.15|0
1640880000000|2021-12-30 16:00:00|219.93|217.73|219.47|217.27|220.38|218.18|219.36|217.16|0
1640880300000|2021-12-30 16:05:00|219.58|217.38|220.15|217.95|220.26|218.06|219.36|217.16|0
1640880600000|2021-12-30 16:10:00|220.26|218.06|219.24|217.04|220.37|218.17|219.02|216.82|0
1640880900000|2021-12-30 16:15:00|219.35|217.15|219.8|217.6|219.8|217.6|219.01|216.81|0
1640881200000|2021-12-30 16:20:00|219.69|217.49|219.69|217.49|220.26|218.06|219.46|217.26|0
1640881500000|2021-12-30 16:25:00|219.8|217.6|219.12|216.92|219.8|217.6|218.56|216.36|0
1640881800000|2021-12-30 16:30:00|219.01|216.81|219.23|217.03|219.46|217.26|218.67|216.47|0
1640882100000|2021-12-30 16:35:00|219.12|216.92|218.78|216.58|219.46|217.26|218.78|216.58|0
1640882400000|2021-12-30 16:40:00|218.66|216.46|219.79|217.59|220.08|217.88|218.66|216.46|0
1640882700000|2021-12-30 16:45:00|219.68|217.48|219.9|217.7|220.24|218.04|219.68|217.48|0
1640883000000|2021-12-30 16:50:00|219.79|217.59|219.9|217.7|220.13|217.93|219.56|217.36|0
1640883300000|2021-12-30 16:55:00|220.01|217.81|219.33|217.13|220.01|217.81|219.33|217.13|0
1640883600000|2021-12-30 17:00:00|219.22|217.02|218.65|216.45|219.22|217.02|218.54|216.34|0
1640883900000|2021-12-30 17:05:00|218.77|216.57|219.44|217.24|219.55|217.35|218.65|216.45|0
1640884200000|2021-12-30 17:10:00|219.55|217.35|220|217.8|220.34|218.14|219.33|217.13|0
1640884500000|2021-12-30 17:15:00|220.12|217.92|220.91|218.71|221.02|218.82|220|217.8|0
1640884800000|2021-12-30 17:20:00|221.02|218.82|221.25|219.05|221.25|219.05|220.79|218.59|0
1640885100000|2021-12-30 17:25:00|221.13|218.93|220.34|218.14|221.36|219.16|220.22|218.02|0
1640885400000|2021-12-30 17:30:00|220.22|218.02|220.79|218.59|220.9|218.7|220.22|218.02|0
1640885700000|2021-12-30 17:35:00|220.9|218.7|220.33|218.13|220.9|218.7|220.22|218.02|0
1640886000000|2021-12-30 17:40:00|220.44|218.24|219.54|217.34|220.56|218.36|219.54|217.34|0
1640886300000|2021-12-30 17:45:00|219.65|217.45|219.42|217.22|219.65|217.45|219.2|217|0
1640886600000|2021-12-30 17:50:00|219.53|217.33|219.76|217.56|219.76|217.56|219.31|217.11|0
1640886900000|2021-12-30 17:55:00|219.64|217.44|218.96|216.76|219.64|217.44|218.96|216.76|0
1640887200000|2021-12-30 18:00:00|219.08|216.88|219.53|217.33|219.53|217.33|219.08|216.88|0
1640887500000|2021-12-30 18:05:00|219.41|217.21|219.19|216.99|219.64|217.44|219.07|216.87|0
1640887800000|2021-12-30 18:10:00|219.41|217.21|219.97|217.77|220.09|217.89|219.41|217.21|0
1640888100000|2021-12-30 18:15:00|220.09|217.89|220.54|218.34|220.65|218.45|219.86|217.66|0
1640888400000|2021-12-30 18:20:00|220.43|218.23|219.97|217.77|220.76|218.56|219.86|217.66|0
1640888700000|2021-12-30 18:25:00|220.08|217.88|220.19|217.99|220.31|218.11|219.97|217.77|0
1640889000000|2021-12-30 18:30:00|220.08|217.88|219.63|217.43|220.08|217.88|219.51|217.31|0
1640889300000|2021-12-30 18:35:00|219.74|217.54|219.85|217.65|220.19|217.99|219.63|217.43|0
1640889600000|2021-12-30 18:40:00|220.08|217.88|219.62|217.42|220.19|217.99|219.62|217.42|0
1640889900000|2021-12-30 18:45:00|219.51|217.31|219.39|217.19|219.51|217.31|219.05|216.85|0
1640890200000|2021-12-30 18:50:00|219.28|217.08|218.29|216.09|219.39|217.19|218.18|215.98|0
1640890500000|2021-12-30 18:55:00|218.41|216.21|218.74|216.54|218.97|216.77|218.29|216.09|0
1640890800000|2021-12-30 19:00:00|218.86|216.66|220.33|218.13|220.67|218.47|218.86|216.66|0
1640891100000|2021-12-30 19:05:00|220.44|218.24|219.98|217.78|220.89|218.69|219.76|217.56|0
1640891400000|2021-12-30 19:10:00|219.93|217.73|220.21|218.01|220.55|218.35|219.87|217.67|0
1640891700000|2021-12-30 19:15:00|220.09|217.89|219.75|217.55|220.21|218.01|219.53|217.33|0
1640892000000|2021-12-30 19:20:00|219.87|217.67|220.09|217.89|220.2|218|219.52|217.32|0
1640892300000|2021-12-30 19:25:00|219.98|217.78|219.18|216.98|220.09|217.89|219.18|216.98|0
1640892600000|2021-12-30 19:30:00|219.29|217.09|219.4|217.2|219.75|217.55|219.18|216.98|0
1640892900000|2021-12-30 19:35:00|219.52|217.32|219.06|216.86|219.52|217.32|218.95|216.75|0
1640893200000|2021-12-30 19:40:00|218.95|216.75|218.38|216.18|218.95|216.75|218.38|216.18|0
1640893500000|2021-12-30 19:45:00|218.5|216.3|217.88|215.68|218.72|216.52|217.32|215.12|0
1640893800000|2021-12-30 19:50:00|217.77|215.57|218.22|216.02|218.45|216.25|217.77|215.57|0
1640894100000|2021-12-30 19:55:00|218.33|216.13|217.88|215.68|218.33|216.13|217.88|215.68|0
1640894400000|2021-12-30 20:00:00|217.76|215.56|218.67|216.47|219.47|217.27|217.76|215.56|0
1640894700000|2021-12-30 20:05:00|218.78|216.58|219.46|217.26|219.46|217.26|218.56|216.36|0
1640895000000|2021-12-30 20:10:00|219.35|217.15|220.03|217.83|220.49|218.29|219.35|217.15|0
1640895300000|2021-12-30 20:15:00|220.14|217.94|219.34|217.14|220.26|218.06|219.23|217.03|0
1640895600000|2021-12-30 20:20:00|219.46|217.26|220.02|217.82|220.25|218.05|219.11|216.91|0
1640895900000|2021-12-30 20:25:00|220.14|217.94|220.36|218.16|220.48|218.28|219.45|217.25|0
1640896200000|2021-12-30 20:30:00|220.25|218.05|221.05|218.85|221.05|218.85|219.68|217.48|0
1640896500000|2021-12-30 20:35:00|220.93|218.73|221.27|219.07|221.73|219.53|220.59|218.39|0
1640896800000|2021-12-30 20:40:00|221.39|219.19|222.88|220.68|223.45|221.25|221.39|219.19|0
1640897100000|2021-12-30 20:45:00|222.99|220.79|223.8|221.6|224.95|222.75|222.3|220.1|0
1640897400000|2021-12-30 20:50:00|225.07|222.87|225.99|223.79|227.63|225.43|223.68|221.48|0
1640897700000|2021-12-30 20:55:00|225.76|223.56|227.42|225.22|228.79|226.59|223.5|221.3|0
1640898000000|2021-12-30 21:00:00|227.31|225.11|227.27|225.07|227.51|225.31|225.29|223.09|0
1640898300000|2021-12-30 21:05:00|227.5|225.3|225.99|223.79|227.5|225.3|225.87|223.67|0
1640898600000|2021-12-30 21:10:00|225.87|223.67|225.17|222.97|225.99|223.79|225.06|222.86|0
1640898900000|2021-12-30 21:15:00|226.05|223.25|225.82|223.02|226.4|223.6|225.59|222.79|0
1640899200000|2021-12-30 21:20:00|225.93|223.13|226.16|223.36|226.28|223.48|225.7|222.9|0
1640899500000|2021-12-30 21:25:00|226.11|223.31|226.39|223.59|226.4|223.6|226.05|223.25|0
1640899800000|2021-12-30 21:30:00|226.28|223.48|226.51|223.71|226.63|223.83|226.28|223.48|0
1640900100000|2021-12-30 21:35:00|226.39|223.59|226.39|223.59|226.39|223.59|225.93|223.13|0
1640900400000|2021-12-30 21:40:00|226.51|223.71|226.62|223.82|226.97|224.17|226.27|223.47|0
1640900700000|2021-12-30 21:45:00|226.5|223.7|227.08|224.28|227.08|224.28|226.15|223.35|0
1640901000000|2021-12-30 21:50:00|226.97|224.17|226.61|223.81|226.97|224.17|226.27|223.47|0
1640901300000|2021-12-30 21:55:00|226.68|223.88|226.56|223.76|226.73|223.93|226.26|223.46|0
1640901600000|2021-12-30 22:00:00|226.54|223.74|226.58|223.78|226.58|223.78|226.53|223.73|0
1640901900000|2021-12-30 22:05:00|226.53|223.73|226.41|223.61|226.56|223.76|226.22|223.42|0
1640902200000|2021-12-30 22:10:00|226.37|223.57|226.55|223.75|226.69|223.89|226.37|223.57|0
1640902500000|2021-12-30 22:15:00|226.48|223.68|226.6|223.8|226.77|223.97|226.35|223.55|0
1640902800000|2021-12-30 22:20:00|226.57|223.77|226.65|223.85|226.89|224.09|226.53|223.73|0
1640903100000|2021-12-30 22:25:00|226.74|223.94|226.77|223.97|226.77|223.97|226.67|223.87|0
1640903400000|2021-12-30 22:30:00|226.78|223.98|226.72|223.92|226.78|223.98|226.68|223.88|0
1640903700000|2021-12-30 22:35:00|226.8|224|226.8|224|226.8|224|226.8|224|0
1640904000000|2021-12-30 22:40:00|226.78|223.98|226.78|223.98|226.78|223.98|226.78|223.98|0
1640904300000|2021-12-30 22:45:00|226.8|224|226.59|223.79|226.8|224|226.59|223.79|0
1640904600000|2021-12-30 22:50:00|226.61|223.81|226.59|223.79|226.61|223.81|226.59|223.79|0
1640904900000|2021-12-30 22:55:00|226.53|223.73|226.56|223.76|226.69|223.89|226.52|223.72|0
1640905200000|2021-12-30 23:00:00|225.83|223.03|225.42|222.62|225.83|223.03|224.96|222.16|0
1640905500000|2021-12-30 23:05:00|225.48|222.68|225.48|222.68|225.65|222.85|224.95|222.15|0
1640905800000|2021-12-30 23:10:00|225.42|222.62|225.53|222.73|225.53|222.73|225.3|222.5|0
1640906100000|2021-12-30 23:15:00|225.41|222.61|225.41|222.61|225.76|222.96|224.95|222.15|0
1640906400000|2021-12-30 23:20:00|225.36|222.56|225.53|222.73|225.87|223.07|225.36|222.56|0
1640906700000|2021-12-30 23:25:00|225.64|222.84|225.64|222.84|225.99|223.19|225.64|222.84|0
1640907000000|2021-12-30 23:30:00|225.76|222.96|226.1|223.3|226.68|223.88|225.64|222.84|0
1640907300000|2021-12-30 23:35:00|226.22|223.42|226.1|223.3|226.57|223.77|226.1|223.3|0
1640907600000|2021-12-30 23:40:00|225.98|223.18|226.04|223.24|226.1|223.3|225.98|223.18|0
1640907900000|2021-12-30 23:45:00|226.1|223.3|226.33|223.53|226.45|223.65|226.1|223.3|0
1640908200000|2021-12-30 23:50:00|226.44|223.64|226.56|223.76|226.91|224.11|226.33|223.53|0
1640908500000|2021-12-30 23:55:00|226.44|223.64|226.09|223.29|226.56|223.76|225.97|223.17|0
1640908800000|2021-12-31 00:00:00|226.03|223.23|226.2|223.4|226.32|223.52|225.86|223.06|0
1640909100000|2021-12-31 00:05:00|226.32|223.52|226.96|224.16|227.02|224.22|226.2|223.4|0
1640909400000|2021-12-31 00:10:00|227.02|224.22|226.96|224.16|227.02|224.22|226.55|223.75|0
1640909700000|2021-12-31 00:15:00|227.01|224.21|229|226.2|229.23|226.43|226.78|223.98|0
1640910000000|2021-12-31 00:20:00|228.88|226.08|231.47|228.67|231.59|228.79|228.88|226.08|0
1640910300000|2021-12-31 00:25:00|231.59|228.79|234.79|231.99|236.47|233.67|231.23|228.43|0
1640910600000|2021-12-31 00:30:00|234.67|231.87|235.63|232.83|235.75|232.95|234.55|231.75|0
1640910900000|2021-12-31 00:35:00|235.51|232.71|234.43|231.63|235.51|232.71|234.19|231.39|0
1640911200000|2021-12-31 00:40:00|234.37|231.57|235.02|232.22|235.15|232.35|234.37|231.57|0
1640911500000|2021-12-31 00:45:00|234.97|232.17|234.78|231.98|234.97|232.17|234.43|231.63|0
1640911800000|2021-12-31 00:50:00|234.73|231.93|234.07|231.27|234.78|231.98|233.95|231.15|0
1640912100000|2021-12-31 00:55:00|234.01|231.21|234.54|231.74|235.02|232.22|233.95|231.15|0
1640912400000|2021-12-31 01:00:00|234.06|231.26|233.11|230.31|234.18|231.38|233.05|230.25|0
1640912700000|2021-12-31 01:05:00|233.05|230.25|233.58|230.78|233.7|230.9|232.87|230.07|0
1640913000000|2021-12-31 01:10:00|233.52|230.72|233.7|230.9|234.06|231.26|233.34|230.54|0
1640913300000|2021-12-31 01:15:00|233.88|231.08|231.21|228.41|233.88|231.08|230.5|227.7|0
1640913600000|2021-12-31 01:20:00|231.03|228.23|229.5|226.7|231.44|228.64|228.85|226.05|0
1640913900000|2021-12-31 01:25:00|229.56|226.76|228.97|226.17|229.56|226.76|228.97|226.17|0
1640914200000|2021-12-31 01:30:00|228.85|226.05|230.2|227.4|230.32|227.52|228.61|225.81|0
1640914500000|2021-12-31 01:35:00|230.26|227.46|229.31|226.51|230.37|227.57|229.31|226.51|0
1640914800000|2021-12-31 01:40:00|229.43|226.63|228.49|225.69|229.9|227.1|228.49|225.69|0
1640915100000|2021-12-31 01:45:00|228.37|225.57|228.6|225.8|229.02|226.22|228.37|225.57|0
1640915400000|2021-12-31 01:50:00|228.49|225.69|228.72|225.92|229.19|226.39|227.78|224.98|0
1640915700000|2021-12-31 01:55:00|228.84|226.04|227.66|224.86|228.84|226.04|227.66|224.86|0
1640916000000|2021-12-31 02:00:00|227.9|225.1|228.36|225.56|228.72|225.92|227.66|224.86|0
1640916300000|2021-12-31 02:05:00|228.25|225.45|228.13|225.33|228.48|225.68|227.89|225.09|0
1640916600000|2021-12-31 02:10:00|228.07|225.27|229.06|226.26|229.06|226.26|228.07|225.27|0
1640916900000|2021-12-31 02:15:00|228.94|226.14|228.59|225.79|229.18|226.38|228.53|225.73|0
1640917200000|2021-12-31 02:20:00|228.82|226.02|229.88|227.08|230.23|227.43|228.71|225.91|0
1640917500000|2021-12-31 02:25:00|229.82|227.02|229.76|226.96|230.11|227.31|229.53|226.73|0
1640917800000|2021-12-31 02:30:00|229.88|227.08|230.7|227.9|231.05|228.25|229.88|227.08|0
1640918100000|2021-12-31 02:35:00|230.58|227.78|230.93|228.13|231.17|228.37|230.58|227.78|0
1640918400000|2021-12-31 02:40:00|231.05|228.25|231.05|228.25|231.52|228.72|230.93|228.13|0
1640918700000|2021-12-31 02:45:00|230.93|228.13|230.46|227.66|231.05|228.25|230.34|227.54|0
1640919000000|2021-12-31 02:50:00|230.4|227.6|230.34|227.54|230.57|227.77|230.22|227.42|0
1640919300000|2021-12-31 02:55:00|230.22|227.42|230.45|227.65|231.16|228.36|230.22|227.42|0
1640919600000|2021-12-31 03:00:00|230.57|227.77|230.39|227.59|231.16|228.36|230.33|227.53|0
1640919900000|2021-12-31 03:05:00|230.45|227.65|230.92|228.12|231.1|228.3|230.39|227.59|0
1640920200000|2021-12-31 03:10:00|231.04|228.24|232.45|229.65|233.05|230.25|231.04|228.24|0
1640920500000|2021-12-31 03:15:00|232.52|229.72|231.86|229.06|232.81|230.01|231.86|229.06|0
1640920800000|2021-12-31 03:20:00|231.98|229.18|232.69|229.89|232.81|230.01|231.86|229.06|0
1640921100000|2021-12-31 03:25:00|232.63|229.83|232.45|229.65|233.1|230.3|232.45|229.65|0
1640921400000|2021-12-31 03:30:00|232.33|229.53|232.15|229.35|232.68|229.88|231.73|228.93|0
1640921700000|2021-12-31 03:35:00|232.09|229.29|232.2|229.4|232.68|229.88|231.91|229.11|0
1640922000000|2021-12-31 03:40:00|232.32|229.52|232.56|229.76|232.68|229.88|232.2|229.4|0
1640922300000|2021-12-31 03:45:00|232.5|229.7|232.32|229.52|232.56|229.76|232.08|229.28|0
1640922600000|2021-12-31 03:50:00|232.38|229.58|231.96|229.16|232.44|229.64|231.61|228.81|0
1640922900000|2021-12-31 03:55:00|231.9|229.1|231.9|229.1|232.08|229.28|231.84|229.04|0
1640923200000|2021-12-31 04:00:00|231.84|229.04|231.07|228.27|231.9|229.1|230.89|228.09|0
1640923500000|2021-12-31 04:05:00|231.13|228.33|231.13|228.33|231.13|228.33|230.83|228.03|0
1640923800000|2021-12-31 04:10:00|231.24|228.44|231.12|228.32|231.36|228.56|230.89|228.09|0
1640924100000|2021-12-31 04:15:00|231.24|228.44|231.24|228.44|231.36|228.56|231.24|228.44|0
1640924400000|2021-12-31 04:20:00|231.12|228.32|231.24|228.44|231.36|228.56|231.12|228.32|0
1640924700000|2021-12-31 04:25:00|231.18|228.38|231.47|228.67|231.47|228.67|231.12|228.32|0
1640925000000|2021-12-31 04:30:00|231.53|228.73|231.06|228.26|231.53|228.73|231|228.2|0
1640925300000|2021-12-31 04:35:00|231|228.2|230.87|228.07|231.23|228.43|230.87|228.07|0
1640925600000|2021-12-31 04:40:00|230.76|227.96|230.87|228.07|231.11|228.31|230.76|227.96|0
1640925900000|2021-12-31 04:45:00|230.75|227.95|230.75|227.95|230.87|228.07|230.63|227.83|0
1640926200000|2021-12-31 04:50:00|230.63|227.83|230.75|227.95|230.87|228.07|230.51|227.71|0
1640926500000|2021-12-31 04:55:00|230.63|227.83|230.51|227.71|230.69|227.89|230.39|227.59|0
1640926800000|2021-12-31 05:00:00|230.57|227.77|230.86|228.06|231.1|228.3|230.51|227.71|0
1640927100000|2021-12-31 05:05:00|230.92|228.12|231.1|228.3|231.33|228.53|230.86|228.06|0
1640927400000|2021-12-31 05:10:00|230.98|228.18|230.5|227.7|230.98|228.18|230.5|227.7|0
1640927700000|2021-12-31 05:15:00|230.39|227.59|230.5|227.7|230.5|227.7|230.27|227.47|0
1640928000000|2021-12-31 05:20:00|230.56|227.76|230.74|227.94|230.74|227.94|230.5|227.7|0
1640928300000|2021-12-31 05:25:00|230.85|228.05|230.85|228.05|231.09|228.29|230.73|227.93|0
1640928600000|2021-12-31 05:30:00|230.73|227.93|228.97|226.17|230.73|227.93|228.61|225.81|0
1640928900000|2021-12-31 05:35:00|229.08|226.28|229.67|226.87|229.79|226.99|229.08|226.28|0
1640929200000|2021-12-31 05:40:00|229.79|226.99|229.78|226.98|229.9|227.1|229.67|226.87|0
1640929500000|2021-12-31 05:45:00|229.9|227.1|229.55|226.75|230.02|227.22|229.55|226.75|0
1640929800000|2021-12-31 05:50:00|229.61|226.81|229.07|226.27|229.61|226.81|229.07|226.27|0
1640930100000|2021-12-31 05:55:00|229.02|226.22|229.07|226.27|229.07|226.27|228.84|226.04|0
1640930400000|2021-12-31 06:00:00|228.95|226.15|229.07|226.27|229.37|226.57|228.48|225.68|0
1640930700000|2021-12-31 06:05:00|228.95|226.15|228.78|225.98|228.95|226.15|228.25|225.45|0
1640931000000|2021-12-31 06:10:00|228.71|225.91|229.06|226.26|229.18|226.38|228.71|225.91|0
1640931300000|2021-12-31 06:15:00|229.13|226.33|228.83|226.03|229.18|226.38|228.83|226.03|0
1640931600000|2021-12-31 06:20:00|228.71|225.91|229.47|226.67|229.83|227.03|228.65|225.85|0
1640931900000|2021-12-31 06:25:00|229.41|226.61|229.53|226.73|229.59|226.79|229.29|226.49|0
1640932200000|2021-12-31 06:30:00|229.41|226.61|229.76|226.96|229.76|226.96|229.41|226.61|0
1640932500000|2021-12-31 06:35:00|229.64|226.84|229.76|226.96|230.05|227.25|229.64|226.84|0
1640932800000|2021-12-31 06:40:00|229.64|226.84|229.52|226.72|229.64|226.84|229.4|226.6|0
1640933100000|2021-12-31 06:45:00|229.58|226.78|229.7|226.9|229.75|226.95|229.52|226.72|0
1640933400000|2021-12-31 06:50:00|229.63|226.83|229.69|226.89|229.81|227.01|229.63|226.83|0
1640933700000|2021-12-31 06:55:00|229.75|226.95|229.81|227.01|229.98|227.18|229.51|226.71|0
1640934000000|2021-12-31 07:00:00|229.75|226.95|229.16|226.36|229.81|227.01|229.04|226.24|0
1640934300000|2021-12-31 07:05:00|229.04|226.24|228.8|226|229.04|226.24|228.8|226|0
1640934600000|2021-12-31 07:10:00|228.75|225.95|228.45|225.65|228.8|226|228.45|225.65|0
1640934900000|2021-12-31 07:15:00|228.33|225.53|228.39|225.59|228.8|226|228.21|225.41|0
1640935200000|2021-12-31 07:20:00|228.45|225.65|228.68|225.88|228.68|225.88|228.33|225.53|0
1640935500000|2021-12-31 07:25:00|228.74|225.94|228.68|225.88|228.86|226.06|228.68|225.88|0
1640935800000|2021-12-31 07:30:00|228.79|225.99|228.67|225.87|228.85|226.05|228.56|225.76|0
1640936100000|2021-12-31 07:35:00|228.79|225.99|228.44|225.64|228.91|226.11|228.32|225.52|0
1640936400000|2021-12-31 07:40:00|228.5|225.7|228.32|225.52|228.55|225.75|228.32|225.52|0
1640936700000|2021-12-31 07:45:00|228.43|225.63|228.9|226.1|229.02|226.22|228.2|225.4|0
1640937000000|2021-12-31 07:50:00|228.78|225.98|229.37|226.57|229.49|226.69|228.55|225.75|0
1640937300000|2021-12-31 07:55:00|229.25|226.45|228.78|225.98|229.49|226.69|228.78|225.98|0
1640937600000|2021-12-31 08:00:00|228.66|225.86|228.07|225.27|228.78|225.98|227.84|225.04|0
1640937900000|2021-12-31 08:05:00|227.77|225.57|227.54|225.34|228.36|226.16|227.54|225.34|0
1640938200000|2021-12-31 08:10:00|227.3|225.1|226.6|224.4|227.3|225.1|226.48|224.28|0
1640938500000|2021-12-31 08:15:00|226.72|224.52|227.65|225.45|227.77|225.57|226.37|224.17|0
1640938800000|2021-12-31 08:20:00|227.53|225.33|227.65|225.45|227.77|225.57|227.3|225.1|0
1640939100000|2021-12-31 08:25:00|227.53|225.33|227.41|225.21|227.65|225.45|227.18|224.98|0
1640939400000|2021-12-31 08:30:00|227.47|225.27|226.59|224.39|227.47|225.27|226.59|224.39|0
1640939700000|2021-12-31 08:35:00|226.71|224.51|227.17|224.97|227.29|225.09|226.71|224.51|0
1640940000000|2021-12-31 08:40:00|227.29|225.09|226.82|224.62|227.52|225.32|226.7|224.5|0
1640940300000|2021-12-31 08:45:00|226.76|224.56|227.17|224.97|227.17|224.97|226.35|224.15|0
1640940600000|2021-12-31 08:50:00|227.05|224.85|227.28|225.08|227.28|225.08|227.05|224.85|0
1640940900000|2021-12-31 08:55:00|227.34|225.14|227.51|225.31|227.81|225.61|227.28|225.08|0
1640941200000|2021-12-31 09:00:00|227.63|225.43|227.63|225.43|227.86|225.66|227.51|225.31|0
1640941500000|2021-12-31 09:05:00|227.57|225.37|226.69|224.49|227.74|225.54|226.69|224.49|0
1640941800000|2021-12-31 09:10:00|226.81|224.61|226.92|224.72|226.92|224.72|226.69|224.49|0
1640942100000|2021-12-31 09:15:00|226.87|224.67|228.68|226.48|228.68|226.48|226.8|224.6|0
1640942400000|2021-12-31 09:20:00|228.74|226.54|228.91|226.71|229.26|227.06|228.44|226.24|0
1640942700000|2021-12-31 09:25:00|229.03|226.83|228.55|226.35|229.03|226.83|228.44|226.24|0
1640943000000|2021-12-31 09:30:00|228.67|226.47|228.55|226.35|228.67|226.47|228.32|226.12|0
1640943300000|2021-12-31 09:35:00|228.49|226.29|228.08|225.88|228.49|226.29|228.08|225.88|0
1640943600000|2021-12-31 09:40:00|227.96|225.76|227.9|225.7|228.08|225.88|227.73|225.53|0
1640943900000|2021-12-31 09:45:00|227.84|225.64|228.07|225.87|228.07|225.87|227.72|225.52|0
1640944200000|2021-12-31 09:50:00|227.96|225.76|227.84|225.64|227.96|225.76|227.6|225.4|0
1640944500000|2021-12-31 09:55:00|227.72|225.52|227.6|225.4|227.84|225.64|227.6|225.4|0
1640944800000|2021-12-31 10:00:00|227.48|225.28|228.07|225.87|228.07|225.87|227.48|225.28|0
1640945100000|2021-12-31 10:05:00|228.18|225.98|228.3|226.1|228.42|226.22|227.95|225.75|0
1640945400000|2021-12-31 10:10:00|228.18|225.98|228.3|226.1|228.42|226.22|228.18|225.98|0
1640945700000|2021-12-31 10:15:00|228.24|226.04|228.29|226.09|228.36|226.16|228.18|225.98|0
1640946000000|2021-12-31 10:20:00|228.36|226.16|228.53|226.33|228.64|226.44|228.29|226.09|0
1640946300000|2021-12-31 10:25:00|228.47|226.27|228.06|225.86|228.53|226.33|228.06|225.86|0
1640946600000|2021-12-31 10:30:00|227.94|225.74|227.94|225.74|228.05|225.85|227.7|225.5|0
1640946900000|2021-12-31 10:35:00|227.93|225.73|228.4|226.2|228.4|226.2|227.93|225.73|0
1640947200000|2021-12-31 10:40:00|228.52|226.32|229.1|226.9|229.58|227.38|228.52|226.32|0
1640947500000|2021-12-31 10:45:00|228.99|226.79|229.46|227.26|229.57|227.37|228.87|226.67|0
1640947800000|2021-12-31 10:50:00|229.34|227.14|229.34|227.14|229.69|227.49|229.22|227.02|0
1640948100000|2021-12-31 10:55:00|229.22|227.02|229.33|227.13|229.33|227.13|228.98|226.78|0
1640948400000|2021-12-31 11:00:00|229.1|226.9|229.68|227.48|229.68|227.48|229.04|226.84|0
1640948700000|2021-12-31 11:05:00|230.15|227.95|230.98|228.78|231.1|228.9|230.04|227.84|0
1640949000000|2021-12-31 11:10:00|231.04|228.84|230.39|228.19|231.1|228.9|230.39|228.19|0
1640949300000|2021-12-31 11:15:00|230.33|228.13|230.15|227.95|230.39|228.19|229.91|227.71|0
1640949600000|2021-12-31 11:20:00|230.03|227.83|229.91|227.71|231.08|228.88|229.56|227.36|0
1640949900000|2021-12-31 11:25:00|229.97|227.77|229.55|227.35|230.14|227.94|229.32|227.12|0
1640950200000|2021-12-31 11:30:00|229.67|227.47|230.14|227.94|230.2|228|229.67|227.47|0
1640950500000|2021-12-31 11:35:00|230.26|228.06|230.14|227.94|230.26|228.06|230.02|227.82|0
1640950800000|2021-12-31 11:40:00|230.02|227.82|230.14|227.94|230.2|228|229.61|227.41|0
1640951100000|2021-12-31 11:45:00|230.02|227.82|230.25|228.05|230.37|228.17|230.02|227.82|0
1640951400000|2021-12-31 11:50:00|230.13|227.93|230.84|228.64|231.31|229.11|230.13|227.93|0
1640951700000|2021-12-31 11:55:00|230.72|228.52|231.43|229.23|232.02|229.82|230.6|228.4|0
1640952000000|2021-12-31 12:00:00|231.31|229.11|232.37|230.17|232.38|230.18|231.31|229.11|0
1640952300000|2021-12-31 12:05:00|232.61|230.41|234.37|232.17|234.73|232.53|232.61|230.41|0
1640952600000|2021-12-31 12:10:00|234.25|232.05|232.79|230.59|236.31|234.11|232.34|230.14|0
1640952900000|2021-12-31 12:15:00|232.56|230.36|231.96|229.76|232.68|230.48|231.84|229.64|0
1640953200000|2021-12-31 12:20:00|232.08|229.88|231.13|228.93|232.2|230|231.13|228.93|0
1640953500000|2021-12-31 12:25:00|231.02|228.82|230.54|228.34|231.37|229.17|230.54|228.34|0
1640953800000|2021-12-31 12:30:00|230.49|228.29|230.42|228.22|230.72|228.52|230.19|227.99|0
1640954100000|2021-12-31 12:35:00|230.54|228.34|230.54|228.34|230.66|228.46|229.25|227.05|0
1640954400000|2021-12-31 12:40:00|230.6|228.4|229.12|226.92|230.6|228.4|229.01|226.81|0
1640954700000|2021-12-31 12:45:00|229.24|227.04|229.24|227.04|229.36|227.16|228.89|226.69|0
1640955000000|2021-12-31 12:50:00|229.18|226.98|228.89|226.69|229.36|227.16|228.89|226.69|0
1640955300000|2021-12-31 12:55:00|229|226.8|229.23|227.03|229.35|227.15|228.65|226.45|0
1640955600000|2021-12-31 13:00:00|229.12|226.92|229.58|227.38|229.94|227.74|229.12|226.92|0
1640955900000|2021-12-31 13:05:00|229.7|227.5|229.7|227.5|230.05|227.85|229.35|227.15|0
1640956200000|2021-12-31 13:10:00|229.58|227.38|229.81|227.61|229.81|227.61|229.11|226.91|0
1640956500000|2021-12-31 13:15:00|229.76|227.56|229.46|227.26|229.93|227.73|229.23|227.03|0
1640956800000|2021-12-31 13:20:00|229.34|227.14|229.46|227.26|229.81|227.61|229.34|227.14|0
1640957100000|2021-12-31 13:25:00|229.4|227.2|229.34|227.14|229.46|227.26|229.22|227.02|0
1640957400000|2021-12-31 13:30:00|229.4|227.2|229.45|227.25|229.57|227.37|229.22|227.02|0
1640957700000|2021-12-31 13:35:00|229.57|227.37|228.63|226.43|229.8|227.6|228.05|225.85|0
1640958000000|2021-12-31 13:40:00|228.57|226.37|228.39|226.19|228.98|226.78|228.28|226.08|0
1640958300000|2021-12-31 13:45:00|228.51|226.31|228.98|226.78|229.21|227.01|228.39|226.19|0
1640958600000|2021-12-31 13:50:00|229.21|227.01|228.51|226.31|229.8|227.6|228.39|226.19|0
1640958900000|2021-12-31 13:55:00|228.62|226.42|229.32|227.12|229.38|227.18|228.39|226.19|0
1640959200000|2021-12-31 14:00:00|229.21|227.01|228.97|226.77|229.44|227.24|228.5|226.3|0
1640959500000|2021-12-31 14:05:00|228.85|226.65|228.5|226.3|228.85|226.65|228.27|226.07|0
1640959800000|2021-12-31 14:10:00|228.38|226.18|228.85|226.65|228.97|226.77|228.38|226.18|0
1640960100000|2021-12-31 14:15:00|228.73|226.53|229.43|227.23|229.78|227.58|228.5|226.3|0
1640960400000|2021-12-31 14:20:00|229.2|227|229.31|227.11|229.55|227.35|228.84|226.64|0
1640960700000|2021-12-31 14:25:00|229.43|227.23|229.66|227.46|229.66|227.46|229.19|226.99|0
1640961000000|2021-12-31 14:30:00|229.54|227.34|224.47|222.27|229.9|227.7|224.47|222.27|0
1640961300000|2021-12-31 14:35:00|224.58|222.38|224.7|222.5|225.62|223.42|224.12|221.92|0
1640961600000|2021-12-31 14:40:00|224.58|222.38|227.83|225.63|227.83|225.63|223.77|221.57|0
1640961900000|2021-12-31 14:45:00|227.6|225.4|228.65|226.45|229.59|227.39|226.55|224.35|0
1640962200000|2021-12-31 14:50:00|228.77|226.57|226.89|224.69|229.12|226.92|226.78|224.58|0
1640962500000|2021-12-31 14:55:00|226.78|224.58|229|226.8|230.29|228.09|225.73|223.53|0
1640962800000|2021-12-31 15:00:00|229.23|227.03|230.17|227.97|233.01|230.81|228.47|226.27|0
1640963100000|2021-12-31 15:05:00|230.29|228.09|227|224.8|230.52|228.32|225.84|223.64|0
1640963400000|2021-12-31 15:10:00|226.89|224.69|228.99|226.79|229.11|226.91|226.42|224.22|0
1640963700000|2021-12-31 15:15:00|229.11|226.91|227|224.8|229.34|227.14|226.53|224.33|0
1640964000000|2021-12-31 15:20:00|227.35|225.15|229.22|227.02|229.45|227.25|227.35|225.15|0
1640964300000|2021-12-31 15:25:00|229.34|227.14|227.81|225.61|229.57|227.37|227.46|225.26|0
1640964600000|2021-12-31 15:30:00|227.58|225.38|229.22|227.02|229.34|227.14|226.64|224.44|0
1640964900000|2021-12-31 15:35:00|229.34|227.14|229.22|227.02|230.17|227.97|228.16|225.96|0
1640965200000|2021-12-31 15:40:00|229.57|227.37|229.88|227.68|231.18|228.98|228.49|226.29|0
1640965500000|2021-12-31 15:45:00|229.65|227.45|230.23|228.03|230.82|228.62|229.41|227.21|0
1640965800000|2021-12-31 15:50:00|230.11|227.91|228.94|226.74|231.41|229.21|228.7|226.5|0
1640966100000|2021-12-31 15:55:00|229.05|226.85|228.35|226.15|229.17|226.97|228.11|225.91|0
1640966400000|2021-12-31 16:00:00|228.23|226.03|229.28|227.08|230.11|227.91|227.53|225.33|0
1640966700000|2021-12-31 16:05:00|229.4|227.2|229.52|227.32|230.34|228.14|229.17|226.97|0
1640967000000|2021-12-31 16:10:00|229.63|227.43|229.16|226.96|229.99|227.79|227.93|225.73|0
1640967300000|2021-12-31 16:15:00|229.28|227.08|228.1|225.9|229.51|227.31|227.64|225.44|0
1640967600000|2021-12-31 16:20:00|228.22|226.02|227.98|225.78|228.22|226.02|227.63|225.43|0
1640967900000|2021-12-31 16:25:00|228.1|225.9|227.86|225.66|228.1|225.9|227.63|225.43|0
1640968200000|2021-12-31 16:30:00|227.98|225.78|228.68|226.48|228.92|226.72|227.63|225.43|0
1640968500000|2021-12-31 16:35:00|228.56|226.36|228.91|226.71|229.5|227.3|228.56|226.36|0
1640968800000|2021-12-31 16:40:00|228.8|226.6|228.33|226.13|229.03|226.83|228.21|226.01|0
1640969100000|2021-12-31 16:45:00|228.21|226.01|228.67|226.47|229.03|226.83|227.86|225.66|0
1640969400000|2021-12-31 16:50:00|228.79|226.59|229.73|227.53|230.67|228.47|228.79|226.59|0
1640969700000|2021-12-31 16:55:00|229.85|227.65|230.55|228.35|230.67|228.47|229.14|226.94|0
1640970000000|2021-12-31 17:00:00|230.43|228.23|229.49|227.29|231.62|229.42|229.25|227.05|0
1640970300000|2021-12-31 17:05:00|229.61|227.41|229.84|227.64|229.84|227.64|229.02|226.82|0
1640970600000|2021-12-31 17:10:00|229.72|227.52|230.31|228.11|230.78|228.58|229.37|227.17|0
1640970900000|2021-12-31 17:15:00|230.43|228.23|231.84|229.64|232.2|230|230.43|228.23|0
1640971200000|2021-12-31 17:20:00|231.96|229.76|230.89|228.69|232.2|230|230.66|228.46|0
1640971500000|2021-12-31 17:25:00|231.01|228.81|231.25|229.05|231.25|229.05|230.19|227.99|0
1640971800000|2021-12-31 17:30:00|231.13|228.93|231.36|229.16|231.6|229.4|230.89|228.69|0
1640972100000|2021-12-31 17:35:00|231.24|229.04|228.89|226.69|231.36|229.16|228.89|226.69|0
1640972400000|2021-12-31 17:40:00|229|226.8|228.88|226.68|229|226.8|228.65|226.45|0
1640972700000|2021-12-31 17:45:00|228.77|226.57|229.7|227.5|229.82|227.62|228.77|226.57|0
1640973000000|2021-12-31 17:50:00|229.59|227.39|228.76|226.56|229.59|227.39|228.64|226.44|0
1640973300000|2021-12-31 17:55:00|228.88|226.68|226.54|224.34|228.88|226.68|226.54|224.34|0
1640973600000|2021-12-31 18:00:00|226.3|224.1|226.19|223.99|226.89|224.69|225.95|223.75|0
1640973900000|2021-12-31 18:05:00|226.07|223.87|226.18|223.98|226.42|224.22|225.49|223.29|0
1640974200000|2021-12-31 18:10:00|226.3|224.1|226.3|224.1|226.41|224.21|225.83|223.63|0
1640974500000|2021-12-31 18:15:00|226.41|224.21|226.64|224.44|226.88|224.68|225.95|223.75|0
1640974800000|2021-12-31 18:20:00|226.76|224.56|226.29|224.09|226.88|224.68|225.71|223.51|0
1640975100000|2021-12-31 18:25:00|226.41|224.21|225.71|223.51|226.53|224.33|225.59|223.39|0
1640975400000|2021-12-31 18:30:00|225.59|223.39|225.13|222.93|226.76|224.56|224.89|222.69|0
1640975700000|2021-12-31 18:35:00|225.24|223.04|226.17|223.97|226.17|223.97|224.89|222.69|0
1640976000000|2021-12-31 18:40:00|226.05|223.85|227.22|225.02|227.22|225.02|226.05|223.85|0
1640976300000|2021-12-31 18:45:00|227.33|225.13|227.1|224.9|227.57|225.37|226.86|224.66|0
1640976600000|2021-12-31 18:50:00|227.21|225.01|226.51|224.31|227.45|225.25|226.51|224.31|0
1640976900000|2021-12-31 18:55:00|226.63|224.43|225.58|223.38|226.63|224.43|225.58|223.38|0
1640977200000|2021-12-31 19:00:00|225.46|223.26|225.11|222.91|225.93|223.73|224.76|222.56|0
1640977500000|2021-12-31 19:05:00|224.99|222.79|223.88|221.68|224.99|222.79|222.61|220.41|0
1640977800000|2021-12-31 19:10:00|224|221.8|224.46|222.26|224.69|222.49|223.65|221.45|0
1640978100000|2021-12-31 19:15:00|224.57|222.37|225.85|223.65|226.09|223.89|224.46|222.26|0
1640978400000|2021-12-31 19:20:00|225.97|223.77|226.2|224|226.32|224.12|225.39|223.19|0
1640978700000|2021-12-31 19:25:00|226.09|223.89|225.38|223.18|226.32|224.12|225.03|222.83|0
1640979000000|2021-12-31 19:30:00|225.27|223.07|224.91|222.71|225.27|223.07|224.22|222.02|0
1640979300000|2021-12-31 19:35:00|225.03|222.83|224.45|222.25|225.38|223.18|224.45|222.25|0
1640979600000|2021-12-31 19:40:00|224.56|222.36|224.68|222.48|224.91|222.71|224.21|222.01|0
1640979900000|2021-12-31 19:45:00|224.79|222.59|225.26|223.06|225.61|223.41|224.56|222.36|0
1640980200000|2021-12-31 19:50:00|225.14|222.94|225.84|223.64|225.84|223.64|224.91|222.71|0
1640980500000|2021-12-31 19:55:00|225.72|223.52|225.95|223.75|226.77|224.57|225.49|223.29|0
1640980800000|2021-12-31 20:00:00|226.07|223.87|224.55|222.35|226.07|223.87|223.74|221.54|0
1640981100000|2021-12-31 20:05:00|224.67|222.47|224.78|222.58|225.37|223.17|224.43|222.23|0
1640981400000|2021-12-31 20:10:00|224.66|222.46|225.71|223.51|225.83|223.63|224.2|222|0
1640981700000|2021-12-31 20:15:00|225.83|223.63|224.54|222.34|226.18|223.98|224.54|222.34|0
1640982000000|2021-12-31 20:20:00|224.66|222.46|224.77|222.57|225.71|223.51|224.66|222.46|0
1640982300000|2021-12-31 20:25:00|224.89|222.69|223.49|221.29|225.01|222.81|223.03|220.83|0
1640982600000|2021-12-31 20:30:00|223.38|221.18|225.24|223.04|225.47|223.27|222.8|220.6|0
1640982900000|2021-12-31 20:35:00|225.23|223.03|224.65|222.45|225.58|223.38|224.65|222.45|0
1640983200000|2021-12-31 20:40:00|224.77|222.57|223.49|221.29|224.88|222.68|223.37|221.17|0
1640983500000|2021-12-31 20:45:00|223.6|221.4|224.53|222.33|224.53|222.33|222.33|220.13|0
1640983800000|2021-12-31 20:50:00|224.59|222.39|230.16|227.96|230.28|228.08|224.59|222.39|0
1640984100000|2021-12-31 20:55:00|230.28|228.08|231.47|229.27|231.47|229.27|229.33|227.13|0
1640984400000|2021-12-31 21:00:00|231.11|228.91|228.86|226.66|231.11|228.91|227.56|225.36|0
1640984700000|2021-12-31 21:05:00|228.98|226.78|229.09|226.89|229.45|227.25|228.62|226.42|0
1640985000000|2021-12-31 21:10:00|228.97|226.77|228.38|226.18|229.44|227.24|228.26|226.06|0
1641197100000|2022-01-03 08:05:00|219.6|217.4|220.06|217.86|220.06|217.86|219.14|216.94|0
1641197400000|2022-01-03 08:10:00|219.94|217.74|219.48|217.28|220.17|217.97|219.48|217.28|0
1641197700000|2022-01-03 08:15:00|219.42|217.22|219.48|217.28|219.48|217.28|218.67|216.47|0
1641198000000|2022-01-03 08:20:00|219.25|217.05|219.13|216.93|219.48|217.28|218.9|216.7|0
1641198300000|2022-01-03 08:25:00|219.24|217.04|218.89|216.69|219.36|217.16|218.89|216.69|0
1641198600000|2022-01-03 08:30:00|218.78|216.58|219.24|217.04|219.35|217.15|218.78|216.58|0
1641198900000|2022-01-03 08:35:00|219.18|216.98|218.77|216.57|219.24|217.04|218.54|216.34|0
1641199200000|2022-01-03 08:40:00|218.83|216.63|219.12|216.92|219.23|217.03|218.66|216.46|0
1641199500000|2022-01-03 08:45:00|219|216.8|219.58|217.38|219.58|217.38|218.89|216.69|0
1641199800000|2022-01-03 08:50:00|219.46|217.26|220.27|218.07|220.38|218.18|219.46|217.26|0
1641200100000|2022-01-03 08:55:00|220.33|218.13|220.27|218.07|220.56|218.36|219.92|217.72|0
1641200400000|2022-01-03 09:00:00|220.15|217.95|220.5|218.3|220.73|218.53|219.69|217.49|0
1641200700000|2022-01-03 09:05:00|220.44|218.24|220.84|218.64|221.31|219.11|220.44|218.24|0
1641201000000|2022-01-03 09:10:00|220.96|218.76|219.33|217.13|220.96|218.76|219.22|217.02|0
1641201300000|2022-01-03 09:15:00|219.28|217.08|220.32|218.12|220.49|218.29|219.22|217.02|0
1641201600000|2022-01-03 09:20:00|220.26|218.06|219.33|217.13|220.26|218.06|219.33|217.13|0
1641201900000|2022-01-03 09:25:00|219.44|217.24|219.39|217.19|219.79|217.59|219.04|216.84|0
1641202200000|2022-01-03 09:30:00|219.44|217.24|219.15|216.95|219.79|217.59|219.09|216.89|0
1641202500000|2022-01-03 09:35:00|219.21|217.01|219.38|217.18|219.55|217.35|218.98|216.78|0
1641202800000|2022-01-03 09:40:00|219.55|217.35|219.32|217.12|219.78|217.58|219.21|217.01|0
1641203100000|2022-01-03 09:45:00|219.38|217.18|218.63|216.43|219.55|217.35|218.63|216.43|0
1641203400000|2022-01-03 09:50:00|218.74|216.54|218.05|215.85|218.74|216.54|217.7|215.5|0
1641203700000|2022-01-03 09:55:00|217.99|215.79|217.36|215.16|218.16|215.96|217.24|215.04|0
1641204000000|2022-01-03 10:00:00|217.24|215.04|217.7|215.5|217.87|215.67|217.24|215.04|0
1641204300000|2022-01-03 10:05:00|217.64|215.44|217.35|215.15|217.7|215.5|217.35|215.15|0
1641204600000|2022-01-03 10:10:00|217.41|215.21|216.66|214.46|217.47|215.27|216.66|214.46|0
1641204900000|2022-01-03 10:15:00|216.55|214.35|216.66|214.46|216.77|214.57|216.2|214|0
1641205200000|2022-01-03 10:20:00|216.55|214.35|216.03|213.83|216.55|214.35|215.52|213.32|0
1641205500000|2022-01-03 10:25:00|215.97|213.77|215.28|213.08|215.97|213.77|215.28|213.08|0
1641205800000|2022-01-03 10:30:00|215.4|213.2|215.62|213.42|215.85|213.65|215.34|213.14|0
1641206100000|2022-01-03 10:35:00|215.51|213.31|215.39|213.19|215.74|213.54|215.17|212.97|0
1641206400000|2022-01-03 10:40:00|215.51|213.31|215.39|213.19|215.73|213.53|215.39|213.19|0
1641206700000|2022-01-03 10:45:00|215.45|213.25|215.45|213.25|215.51|213.31|215.39|213.19|0
1641207000000|2022-01-03 10:50:00|215.39|213.19|215.39|213.19|215.73|213.53|215.27|213.07|0
1641207300000|2022-01-03 10:55:00|215.27|213.07|215.04|212.84|215.39|213.19|214.93|212.73|0
1641207600000|2022-01-03 11:00:00|214.93|212.73|214.13|211.93|214.93|212.73|213.96|211.76|0
1641207900000|2022-01-03 11:05:00|214.02|211.82|214.02|211.82|214.13|211.93|213.68|211.48|0
1641208200000|2022-01-03 11:10:00|213.9|211.7|214.13|211.93|214.13|211.93|213.56|211.36|0
1641208500000|2022-01-03 11:15:00|214.01|211.81|213.78|211.58|214.12|211.92|213.78|211.58|0
1641208800000|2022-01-03 11:20:00|213.67|211.47|213.55|211.35|213.67|211.47|213.44|211.24|0
1641209100000|2022-01-03 11:25:00|213.44|211.24|214.12|211.92|214.46|212.26|213.33|211.13|0
1641209400000|2022-01-03 11:30:00|214.06|211.86|213.78|211.58|214.12|211.92|213.61|211.41|0
1641209700000|2022-01-03 11:35:00|213.84|211.64|213.55|211.35|214.12|211.92|213.43|211.23|0
1641210000000|2022-01-03 11:40:00|213.66|211.46|213.89|211.69|214.11|211.91|213.66|211.46|0
1641210300000|2022-01-03 11:45:00|213.94|211.74|214|211.8|214.22|212.02|213.88|211.68|0
1641210600000|2022-01-03 11:50:00|214.11|211.91|213.88|211.68|214.11|211.91|213.65|211.45|0
1641210900000|2022-01-03 11:55:00|213.83|211.63|213.54|211.34|213.88|211.68|213.43|211.23|0
1641211200000|2022-01-03 12:00:00|213.65|211.45|214.1|211.9|214.22|212.02|213.65|211.45|0
1641211500000|2022-01-03 12:05:00|214.33|212.13|215.01|212.81|215.01|212.81|214.16|211.96|0
1641211800000|2022-01-03 12:10:00|214.9|212.7|214.61|212.41|215.01|212.81|214.32|212.12|0
1641212100000|2022-01-03 12:15:00|214.67|212.47|214.32|212.12|214.67|212.47|214.21|212.01|0
1641212400000|2022-01-03 12:20:00|214.44|212.24|215|212.8|215|212.8|214.21|212.01|0
1641212700000|2022-01-03 12:25:00|214.95|212.75|214.89|212.69|215.23|213.03|214.43|212.23|0
1641213000000|2022-01-03 12:30:00|215|212.8|215.22|213.02|215.8|213.6|215|212.8|0
1641213300000|2022-01-03 12:35:00|215.28|213.08|215.11|212.91|215.57|213.37|215.11|212.91|0
1641213600000|2022-01-03 12:40:00|215.22|213.02|215.56|213.36|215.56|213.36|214.88|212.68|0
1641213900000|2022-01-03 12:45:00|215.45|213.25|215.79|213.59|216.59|214.39|215.45|213.25|0
1641214200000|2022-01-03 12:50:00|215.9|213.7|215.79|213.59|215.9|213.7|215.44|213.24|0
1641214500000|2022-01-03 12:55:00|216.01|213.81|216.35|214.15|216.47|214.27|215.9|213.7|0
1641214800000|2022-01-03 13:00:00|216.58|214.38|216.01|213.81|216.58|214.38|216.01|213.81|0
1641215100000|2022-01-03 13:05:00|216.12|213.92|216.24|214.04|216.69|214.49|216.01|213.81|0
1641215400000|2022-01-03 13:10:00|216.23|214.03|216.35|214.15|216.46|214.26|216.12|213.92|0
1641215700000|2022-01-03 13:15:00|216.46|214.26|216.38|214.18|218.52|216.32|215.81|213.61|0
1641216000000|2022-01-03 13:20:00|216.5|214.3|216.15|213.95|216.61|214.41|216.15|213.95|0
1641216300000|2022-01-03 13:25:00|216.04|213.84|215.92|213.72|216.49|214.29|215.81|213.61|0
1641216600000|2022-01-03 13:30:00|216.03|213.83|216.83|214.63|217.06|214.86|215.69|213.49|0
1641216900000|2022-01-03 13:35:00|216.89|214.69|216.83|214.63|216.95|214.75|216.37|214.17|0
1641217200000|2022-01-03 13:40:00|216.95|214.75|217.17|214.97|217.52|215.32|216.72|214.52|0
1641217500000|2022-01-03 13:45:00|217.29|215.09|216.48|214.28|217.29|215.09|216.48|214.28|0
1641217800000|2022-01-03 13:50:00|216.6|214.4|216.82|214.62|217.05|214.85|216.37|214.17|0
1641218100000|2022-01-03 13:55:00|216.77|214.57|220.28|218.08|220.28|218.08|216.71|214.51|0
1641218400000|2022-01-03 14:00:00|220.05|217.85|220.51|218.31|221.32|219.12|219.7|217.5|0
1641218700000|2022-01-03 14:05:00|220.39|218.19|219.93|217.73|221.56|219.36|219.93|217.73|0
1641219000000|2022-01-03 14:10:00|219.81|217.61|219.35|217.15|220.51|218.31|219.35|217.15|0
1641219300000|2022-01-03 14:15:00|219.46|217.26|219|216.8|220.27|218.07|218.77|216.57|0
1641219600000|2022-01-03 14:20:00|219.06|216.86|219.46|217.26|219.92|217.72|219.06|216.86|0
1641219900000|2022-01-03 14:25:00|219.57|217.37|221.31|219.11|221.54|219.34|219.34|217.14|0
1641220200000|2022-01-03 14:30:00|221.19|218.99|217.72|215.52|221.43|219.23|217.49|215.29|0
1641220500000|2022-01-03 14:35:00|217.95|215.75|217.38|215.18|218.64|216.44|215.09|212.89|0
1641220800000|2022-01-03 14:40:00|216.69|214.49|218.01|215.81|218.29|216.09|216.46|214.26|0
1641221100000|2022-01-03 14:45:00|217.6|215.4|230.43|228.23|232.36|230.16|217.49|215.29|0
1641221400000|2022-01-03 14:50:00|230.08|227.88|228.45|226.25|234.87|232.67|227.47|225.27|0
1641221700000|2022-01-03 14:55:00|228.09|225.89|228.56|226.36|229.99|227.79|225.84|223.64|0
1641222000000|2022-01-03 15:00:00|228.21|226.01|227.14|224.94|229.04|226.84|224.84|222.64|0
1641222300000|2022-01-03 15:05:00|227.61|225.41|227.13|224.93|228.32|226.12|225.84|223.64|0
1641222600000|2022-01-03 15:10:00|226.31|224.11|223.25|221.05|226.31|224.11|222.67|220.47|0
1641222900000|2022-01-03 15:15:00|223.13|220.93|222.66|220.46|224.19|221.99|221.62|219.42|0
1641223200000|2022-01-03 15:20:00|222.61|220.41|222.55|220.35|225.48|223.28|222.31|220.11|0
1641223500000|2022-01-03 15:25:00|222.43|220.23|220.1|217.9|223.13|220.93|220.1|217.9|0
1641223800000|2022-01-03 15:30:00|219.99|217.79|223.36|221.16|225.24|223.04|219.99|217.79|0
1641224100000|2022-01-03 15:35:00|223.24|221.04|222.08|219.88|223.83|221.63|220.58|218.38|0
1641224400000|2022-01-03 15:40:00|222.14|219.94|222.67|220.47|223.14|220.94|220.57|218.37|0
1641224700000|2022-01-03 15:45:00|222.78|220.58|220.91|218.71|223.25|221.05|220.45|218.25|0
1641225000000|2022-01-03 15:50:00|220.79|218.59|221.61|219.41|222.31|220.11|220.68|218.48|0
1641225300000|2022-01-03 15:55:00|221.49|219.29|221.49|219.29|222.66|220.46|220.91|218.71|0
1641225600000|2022-01-03 16:00:00|221.37|219.17|222.19|219.99|223.13|220.93|221.02|218.82|0
1641225900000|2022-01-03 16:05:00|222.31|220.11|223.83|221.63|224.42|222.22|221.49|219.29|0
1641226200000|2022-01-03 16:10:00|223.95|221.75|225.71|223.51|225.95|223.75|223.71|221.51|0
1641226500000|2022-01-03 16:15:00|225.59|223.39|225.59|223.39|226.54|224.34|224.89|222.69|0
1641226800000|2022-01-03 16:20:00|225.71|223.51|224.41|222.21|226.54|224.34|224.06|221.86|0
1641227100000|2022-01-03 16:25:00|224.65|222.45|224.41|222.21|225.59|223.39|224.17|221.97|0
1641227400000|2022-01-03 16:30:00|224.76|222.56|225.94|223.74|226.3|224.1|224.64|222.44|0
1641227700000|2022-01-03 16:35:00|226.06|223.86|229.03|226.83|229.51|227.31|225.7|223.5|0
1641228000000|2022-01-03 16:40:00|228.91|226.71|225.34|223.14|228.91|226.71|225.34|223.14|0
1641228300000|2022-01-03 16:45:00|225.46|223.26|224.75|222.55|225.94|223.74|223.1|220.9|0
1641228600000|2022-01-03 16:50:00|224.63|222.43|225.16|222.96|226.64|224.44|224.28|222.08|0
1641228900000|2022-01-03 16:55:00|225.22|223.02|224.46|222.26|225.93|223.73|223.83|221.63|0
1641229200000|2022-01-03 17:00:00|224.58|222.38|224.46|222.26|226.12|223.92|224.23|222.03|0
1641229500000|2022-01-03 17:05:00|224.34|222.14|223.99|221.79|225.65|223.45|223.63|221.43|0
1641229800000|2022-01-03 17:10:00|223.87|221.67|223.51|221.31|225.29|223.09|223.51|221.31|0
1641230100000|2022-01-03 17:15:00|223.63|221.43|223.51|221.31|224.34|222.14|223.28|221.08|0
1641230400000|2022-01-03 17:20:00|223.39|221.19|221.98|219.78|223.39|221.19|221.63|219.43|0
1641230700000|2022-01-03 17:25:00|222.04|219.84|221.98|219.78|222.69|220.49|221.86|219.66|0
1641231000000|2022-01-03 17:30:00|221.86|219.66|222.56|220.36|222.92|220.72|221.86|219.66|0
1641231300000|2022-01-03 17:35:00|222.45|220.25|223.03|220.83|223.38|221.18|222.21|220.01|0
1641231600000|2022-01-03 17:40:00|223.15|220.95|223.26|221.06|224.09|221.89|222.8|220.6|0
1641231900000|2022-01-03 17:45:00|223.03|220.83|222.67|220.47|223.03|220.83|222.44|220.24|0
1641232200000|2022-01-03 17:50:00|222.56|220.36|223.73|221.53|223.73|221.53|221.97|219.77|0
1641232500000|2022-01-03 17:55:00|223.61|221.41|223.61|221.41|223.85|221.65|223.14|220.94|0
1641232800000|2022-01-03 18:00:00|223.49|221.29|223.37|221.17|224.44|222.24|223.25|221.05|0
1641233100000|2022-01-03 18:05:00|223.25|221.05|224.2|222|224.31|222.11|223.25|221.05|0
1641233400000|2022-01-03 18:10:00|224.31|222.11|222.08|219.88|224.79|222.59|221.14|218.94|0
1641233700000|2022-01-03 18:15:00|222.19|219.99|221.84|219.64|222.43|220.23|221.25|219.05|0
1641234000000|2022-01-03 18:20:00|221.72|219.52|221.6|219.4|221.72|219.52|221.02|218.82|0
1641234300000|2022-01-03 18:25:00|221.49|219.29|221.37|219.17|221.6|219.4|220.78|218.58|0
1641234600000|2022-01-03 18:30:00|221.13|218.93|221.83|219.63|222.18|219.98|220.78|218.58|0
1641234900000|2022-01-03 18:35:00|221.71|219.51|221.71|219.51|221.95|219.75|221.36|219.16|0
1641235200000|2022-01-03 18:40:00|221.83|219.63|219.84|217.64|222.06|219.86|219.73|217.53|0
1641235500000|2022-01-03 18:45:00|219.73|217.53|219.84|217.64|220.66|218.46|219.72|217.52|0
1641235800000|2022-01-03 18:50:00|219.72|217.52|218.56|216.36|219.84|217.64|218.56|216.36|0
1641236100000|2022-01-03 18:55:00|218.44|216.24|218.21|216.01|218.91|216.71|218.09|215.89|0
1641236400000|2022-01-03 19:00:00|218.33|216.13|218.32|216.12|218.79|216.59|217.63|215.43|0
1641236700000|2022-01-03 19:05:00|218.44|216.24|217.05|214.85|218.79|216.59|216.7|214.5|0
1641237000000|2022-01-03 19:10:00|217.16|214.96|217.39|215.19|217.62|215.42|216.93|214.73|0
1641237300000|2022-01-03 19:15:00|217.51|215.31|217.39|215.19|217.97|215.77|216.81|214.61|0
1641237600000|2022-01-03 19:20:00|217.27|215.07|219.38|217.18|220.95|218.75|217.27|215.07|0
1641237900000|2022-01-03 19:25:00|219.27|217.07|218.46|216.26|219.5|217.3|218.46|216.26|0
1641238200000|2022-01-03 19:30:00|218.57|216.37|219.03|216.83|219.03|216.83|217.99|215.79|0
1641238500000|2022-01-03 19:35:00|218.92|216.72|217.87|215.67|219.15|216.95|217.87|215.67|0
1641238800000|2022-01-03 19:40:00|217.53|215.33|215.35|213.15|217.53|215.33|215.12|212.92|0
1641239100000|2022-01-03 19:45:00|215.46|213.26|215.92|213.72|216.26|214.06|215.01|212.81|0
1641239400000|2022-01-03 19:50:00|215.8|213.6|216.26|214.06|216.49|214.29|215.46|213.26|0
1641239700000|2022-01-03 19:55:00|216.37|214.17|217.06|214.86|217.29|215.09|216.37|214.17|0
1641240000000|2022-01-03 20:00:00|217.17|214.97|216.71|214.51|217.98|215.78|216.37|214.17|0
1641240300000|2022-01-03 20:05:00|216.83|214.63|216.71|214.51|217.52|215.32|216.48|214.28|0
1641240600000|2022-01-03 20:10:00|216.83|214.63|216.36|214.16|216.83|214.63|215.91|213.71|0
1641240900000|2022-01-03 20:15:00|216.25|214.05|216.48|214.28|217.05|214.85|215.91|213.71|0
1641241200000|2022-01-03 20:20:00|216.25|214.05|216.7|214.5|216.82|214.62|215.67|213.47|0
1641241500000|2022-01-03 20:25:00|216.59|214.39|216.36|214.16|216.82|214.62|215.9|213.7|0
1641241800000|2022-01-03 20:30:00|216.24|214.04|215.78|213.58|216.81|214.61|215.67|213.47|0
1641242100000|2022-01-03 20:35:00|215.67|213.47|216.24|214.04|216.7|214.5|214.75|212.55|0
1641242400000|2022-01-03 20:40:00|216.35|214.15|218.42|216.22|219.58|217.38|216.12|213.92|0
1641242700000|2022-01-03 20:45:00|218.54|216.34|214.97|212.77|218.77|216.57|214.97|212.77|0
1641243000000|2022-01-03 20:50:00|216|213.8|215.89|213.69|217.49|215.29|214.86|212.66|0
1641243300000|2022-01-03 20:55:00|215.77|213.57|214.86|212.66|217.38|215.18|214.63|212.43|0
1641243600000|2022-01-03 21:00:00|214.51|212.31|214.51|212.31|215.2|213|214.51|212.31|0
1641243900000|2022-01-03 21:05:00|214.4|212.2|214.93|212.73|216.2|214|214.17|211.97|0
1641244200000|2022-01-03 21:10:00|215.04|212.84|215.61|213.41|215.84|213.64|214.82|212.62|0
1641244500000|2022-01-03 21:15:00|215.91|213.11|215|212.2|215.91|213.11|215|212.2|0
1641244800000|2022-01-03 21:20:00|214.88|212.08|214.88|212.08|215|212.2|214.54|211.74|0
1641245100000|2022-01-03 21:25:00|214.99|212.19|215.22|212.42|215.34|212.54|214.65|211.85|0
1641245400000|2022-01-03 21:30:00|215.11|212.31|215.1|212.3|215.22|212.42|214.99|212.19|0
1641245700000|2022-01-03 21:35:00|215.22|212.42|214.65|211.85|215.22|212.42|214.53|211.73|0
1641246000000|2022-01-03 21:40:00|214.76|211.96|215.21|212.41|215.33|212.53|214.7|211.9|0
1641246300000|2022-01-03 21:45:00|215.1|212.3|216.12|213.32|216.13|213.33|215.1|212.3|0
1641246600000|2022-01-03 21:50:00|216.01|213.21|215.89|213.09|216.12|213.32|215.89|213.09|0
1641246900000|2022-01-03 21:55:00|215.84|213.04|216.07|213.27|216.12|213.32|215.78|212.98|0
1641247200000|2022-01-03 22:00:00|215.98|213.18|215.8|213|215.98|213.18|215.8|213|0
1641247500000|2022-01-03 22:05:00|215.78|212.98|215.71|212.91|215.8|213|215.71|212.91|0
1641247800000|2022-01-03 22:10:00|215.73|212.93|215.74|212.94|215.76|212.96|215.72|212.92|0
1641248100000|2022-01-03 22:15:00|215.72|212.92|215.69|212.89|215.82|213.02|215.69|212.89|0
1641248400000|2022-01-03 22:20:00|215.8|213|215.62|212.82|215.8|213|215.62|212.82|0
1641248700000|2022-01-03 22:25:00|215.7|212.9|215.62|212.82|215.7|212.9|215.6|212.8|0
1641249000000|2022-01-03 22:30:00|215.65|212.85|215.6|212.8|215.7|212.9|215.6|212.8|0
1641249300000|2022-01-03 22:35:00|215.61|212.81|215.68|212.88|215.68|212.88|215.58|212.78|0
1641249600000|2022-01-03 22:40:00|215.69|212.89|215.71|212.91|215.71|212.91|215.68|212.88|0
1641249900000|2022-01-03 22:45:00|215.81|213.01|215.78|212.98|215.84|213.04|215.76|212.96|0
1641250200000|2022-01-03 22:50:00|215.76|212.96|215.64|212.84|215.76|212.96|215.64|212.84|0
1641250500000|2022-01-03 22:55:00|215.62|212.82|215.6|212.8|215.73|212.93|215.57|212.77|0
1641250800000|2022-01-03 23:00:00|215.69|212.89|215.63|212.83|215.86|213.06|215.12|212.32|0
1641251100000|2022-01-03 23:05:00|215.52|212.72|215.29|212.49|215.63|212.83|215.17|212.37|0
1641251400000|2022-01-03 23:10:00|215.17|212.37|215.06|212.26|215.51|212.71|214.83|212.03|0
1641251700000|2022-01-03 23:15:00|215|212.2|215.28|212.48|215.46|212.66|214.94|212.14|0
1641252000000|2022-01-03 23:20:00|215.17|212.37|215.51|212.71|215.62|212.82|214.94|212.14|0
1641252300000|2022-01-03 23:25:00|215.45|212.65|215.85|213.05|215.85|213.05|215.45|212.65|0
1641252600000|2022-01-03 23:30:00|215.73|212.93|215.73|212.93|216.53|213.73|215.73|212.93|0
1641252900000|2022-01-03 23:35:00|215.85|213.05|216.3|213.5|216.53|213.73|215.85|213.05|0
1641253200000|2022-01-03 23:40:00|216.25|213.45|215.73|212.93|216.41|213.61|215.73|212.93|0
1641253500000|2022-01-03 23:45:00|215.61|212.81|216.07|213.27|216.3|213.5|215.61|212.81|0
1641253800000|2022-01-03 23:50:00|216.18|213.38|216.29|213.49|216.64|213.84|216.13|213.33|0
1641254100000|2022-01-03 23:55:00|216.35|213.55|216.63|213.83|216.98|214.18|216.18|213.38|0
1641254400000|2022-01-04 00:00:00|216.52|213.72|216.58|213.78|217.44|214.64|216.29|213.49|0
1641254700000|2022-01-04 00:05:00|216.69|213.89|216.97|214.17|217.21|214.41|216.69|213.89|0
1641255000000|2022-01-04 00:10:00|217.09|214.29|216.74|213.94|217.09|214.29|216.52|213.72|0
1641255300000|2022-01-04 00:15:00|216.63|213.83|216.63|213.83|217.32|214.52|216.51|213.71|0
1641255600000|2022-01-04 00:20:00|216.68|213.88|216.97|214.17|217.08|214.28|216.51|213.71|0
1641255900000|2022-01-04 00:25:00|216.85|214.05|216.91|214.11|216.96|214.16|216.51|213.71|0
1641256200000|2022-01-04 00:30:00|216.96|214.16|216.85|214.05|217.14|214.34|216.62|213.82|0
1641256500000|2022-01-04 00:35:00|216.91|214.11|216.85|214.05|217.08|214.28|216.62|213.82|0
1641256800000|2022-01-04 00:40:00|216.96|214.16|216.84|214.04|217.36|214.56|216.73|213.93|0
1641257100000|2022-01-04 00:45:00|216.73|213.93|216.04|213.24|216.73|213.93|216.04|213.24|0
1641257400000|2022-01-04 00:50:00|215.92|213.12|215.69|212.89|216.15|213.35|215.58|212.78|0
1641257700000|2022-01-04 00:55:00|215.81|213.01|215.92|213.12|216.03|213.23|215.29|212.49|0
1641258000000|2022-01-04 01:00:00|216.03|213.23|216.6|213.8|216.83|214.03|216.03|213.23|0
1641258300000|2022-01-04 01:05:00|216.49|213.69|215.75|212.95|216.49|213.69|215.69|212.89|0
1641258600000|2022-01-04 01:10:00|215.69|212.89|215.34|212.54|216.14|213.34|215.34|212.54|0
1641258900000|2022-01-04 01:15:00|215.46|212.66|215.57|212.77|215.57|212.77|215|212.2|0
1641259200000|2022-01-04 01:20:00|215.68|212.88|215.34|212.54|215.68|212.88|215.22|212.42|0
1641259500000|2022-01-04 01:25:00|215.28|212.48|215.45|212.65|215.56|212.76|215.17|212.37|0
1641259800000|2022-01-04 01:30:00|215.56|212.76|215.9|213.1|215.9|213.1|215.45|212.65|0
1641260100000|2022-01-04 01:35:00|215.79|212.99|215.39|212.59|215.9|213.1|215.22|212.42|0
1641260400000|2022-01-04 01:40:00|215.44|212.64|215.33|212.53|215.67|212.87|215.1|212.3|0
1641260700000|2022-01-04 01:45:00|215.21|212.41|215.55|212.75|215.55|212.75|214.87|212.07|0
1641261000000|2022-01-04 01:50:00|215.44|212.64|215.78|212.98|215.89|213.09|215.38|212.58|0
1641261300000|2022-01-04 01:55:00|215.72|212.92|215.89|213.09|215.89|213.09|215.43|212.63|0
1641261600000|2022-01-04 02:00:00|215.78|212.98|215.95|213.15|215.95|213.15|215.43|212.63|0
1641261900000|2022-01-04 02:05:00|216|213.2|215.89|213.09|216.12|213.32|215.54|212.74|0
1641262200000|2022-01-04 02:10:00|215.83|213.03|215.65|212.85|215.83|213.03|215.54|212.74|0
1641262500000|2022-01-04 02:15:00|215.54|212.74|215.54|212.74|215.65|212.85|215.2|212.4|0
1641262800000|2022-01-04 02:20:00|215.65|212.85|215.31|212.51|215.77|212.97|215.19|212.39|0
1641263100000|2022-01-04 02:25:00|215.37|212.57|215.19|212.39|215.54|212.74|215.19|212.39|0
1641263400000|2022-01-04 02:30:00|215.3|212.5|215.3|212.5|215.65|212.85|215.19|212.39|0
1641263700000|2022-01-04 02:35:00|215.36|212.56|215.19|212.39|215.64|212.84|215.07|212.27|0
1641264000000|2022-01-04 02:40:00|215.3|212.5|214.96|212.16|215.3|212.5|214.96|212.16|0
1641264300000|2022-01-04 02:45:00|214.84|212.04|214.95|212.15|215.18|212.38|214.73|211.93|0
1641264600000|2022-01-04 02:50:00|214.84|212.04|214.38|211.58|214.9|212.1|214.38|211.58|0
1641264900000|2022-01-04 02:55:00|214.49|211.69|213.81|211.01|214.61|211.81|213.7|210.9|0
1641265200000|2022-01-04 03:00:00|213.7|210.9|214.26|211.46|214.38|211.58|213.58|210.78|0
1641265500000|2022-01-04 03:05:00|214.38|211.58|214.49|211.69|214.66|211.86|214.26|211.46|0
1641265800000|2022-01-04 03:10:00|214.6|211.8|214.49|211.69|214.6|211.8|214.37|211.57|0
1641266100000|2022-01-04 03:15:00|214.37|211.57|214.03|211.23|214.37|211.57|214.03|211.23|0
1641266400000|2022-01-04 03:20:00|213.91|211.11|213.46|210.66|214.03|211.23|213.34|210.54|0
1641266700000|2022-01-04 03:25:00|213.57|210.77|213.57|210.77|213.57|210.77|213.34|210.54|0
1641267000000|2022-01-04 03:30:00|213.46|210.66|213.4|210.6|213.68|210.88|213.34|210.54|0
1641267300000|2022-01-04 03:35:00|213.34|210.54|213.45|210.65|213.68|210.88|213.34|210.54|0
1641267600000|2022-01-04 03:40:00|213.4|210.6|213.11|210.31|213.45|210.65|213.11|210.31|0
1641267900000|2022-01-04 03:45:00|213.22|210.42|213.22|210.42|213.22|210.42|212.99|210.19|0
1641268200000|2022-01-04 03:50:00|213.33|210.53|213.56|210.76|213.56|210.76|213.33|210.53|0
1641268500000|2022-01-04 03:55:00|213.5|210.7|213.33|210.53|213.56|210.76|213.21|210.41|0
1641268800000|2022-01-04 04:00:00|213.21|210.41|213.21|210.41|213.33|210.53|213.1|210.3|0
1641269100000|2022-01-04 04:05:00|213.33|210.53|213.1|210.3|213.44|210.64|213.1|210.3|0
1641269400000|2022-01-04 04:10:00|213.21|210.41|213.09|210.29|213.21|210.41|213.09|210.29|0
1641269700000|2022-01-04 04:15:00|213.21|210.41|212.87|210.07|213.21|210.41|212.87|210.07|0
1641270000000|2022-01-04 04:20:00|212.86|210.06|211.85|209.05|212.86|210.06|211.85|209.05|0
1641270300000|2022-01-04 04:25:00|211.96|209.16|211.79|208.99|212.18|209.38|211.73|208.93|0
1641270600000|2022-01-04 04:30:00|211.84|209.04|211.84|209.04|211.84|209.04|211.62|208.82|0
1641270900000|2022-01-04 04:35:00|211.73|208.93|211.84|209.04|211.95|209.15|211.73|208.93|0
1641271200000|2022-01-04 04:40:00|211.95|209.15|211.84|209.04|211.95|209.15|211.72|208.92|0
1641271500000|2022-01-04 04:45:00|211.72|208.92|211.61|208.81|211.84|209.04|211.5|208.7|0
1641271800000|2022-01-04 04:50:00|211.55|208.75|211.04|208.24|211.61|208.81|211.04|208.24|0
1641272100000|2022-01-04 04:55:00|211.15|208.35|211.26|208.46|211.27|208.47|211.15|208.35|0
1641272400000|2022-01-04 05:00:00|211.15|208.35|211.15|208.35|211.26|208.46|210.93|208.13|0
1641272700000|2022-01-04 05:05:00|211.04|208.24|211.03|208.23|211.15|208.35|211.03|208.23|0
1641273000000|2022-01-04 05:10:00|210.92|208.12|210.81|208.01|211.03|208.23|210.7|207.9|0
1641273300000|2022-01-04 05:15:00|210.92|208.12|210.24|207.44|210.98|208.18|210.24|207.44|0
1641273600000|2022-01-04 05:20:00|210.36|207.56|210.13|207.33|210.36|207.56|210.13|207.33|0
1641273900000|2022-01-04 05:25:00|210.24|207.44|210.01|207.21|210.47|207.67|210.01|207.21|0
1641274200000|2022-01-04 05:30:00|210.13|207.33|210.12|207.32|210.35|207.55|210.01|207.21|0
1641274500000|2022-01-04 05:35:00|210.01|207.21|210.01|207.21|210.12|207.32|209.9|207.1|0
1641274800000|2022-01-04 05:40:00|210.12|207.32|209.9|207.1|210.12|207.32|209.78|206.98|0
1641275100000|2022-01-04 05:45:00|209.89|207.09|209.78|206.98|210.01|207.21|209.78|206.98|0
1641275400000|2022-01-04 05:50:00|209.89|207.09|209.89|207.09|210|207.2|209.78|206.98|0
1641275700000|2022-01-04 05:55:00|209.78|206.98|210|207.2|210|207.2|209.67|206.87|0
1641276000000|2022-01-04 06:00:00|209.89|207.09|209.89|207.09|210.11|207.31|209.89|207.09|0
1641276300000|2022-01-04 06:05:00|209.88|207.08|209.66|206.86|209.88|207.08|209.44|206.64|0
1641276600000|2022-01-04 06:10:00|209.55|206.75|209.66|206.86|209.66|206.86|209.43|206.63|0
1641276900000|2022-01-04 06:15:00|209.71|206.91|210.55|207.75|210.55|207.75|209.71|206.91|0
1641277200000|2022-01-04 06:20:00|210.66|207.86|210.44|207.64|210.78|207.98|210.44|207.64|0
1641277500000|2022-01-04 06:25:00|210.55|207.75|210.66|207.86|210.77|207.97|210.44|207.64|0
1641277800000|2022-01-04 06:30:00|210.72|207.92|210.43|207.63|210.77|207.97|210.43|207.63|0
1641278100000|2022-01-04 06:35:00|210.32|207.52|210.32|207.52|210.54|207.74|210.21|207.41|0
1641278400000|2022-01-04 06:40:00|210.21|207.41|210.26|207.46|210.32|207.52|209.98|207.18|0
1641278700000|2022-01-04 06:45:00|210.31|207.51|210.2|207.4|210.6|207.8|210.09|207.29|0
1641279000000|2022-01-04 06:50:00|210.31|207.51|210.2|207.4|210.42|207.62|209.97|207.17|0
1641279300000|2022-01-04 06:55:00|210.14|207.34|210.31|207.51|210.42|207.62|210.09|207.29|0
1641279600000|2022-01-04 07:00:00|210.53|207.73|211.2|208.4|211.43|208.63|210.53|207.73|0
1641279900000|2022-01-04 07:05:00|211.32|208.52|211.65|208.85|211.77|208.97|211.09|208.29|0
1641280200000|2022-01-04 07:10:00|211.6|208.8|211.09|208.29|211.77|208.97|210.98|208.18|0
1641280500000|2022-01-04 07:15:00|211.03|208.23|211.42|208.62|211.54|208.74|210.97|208.17|0
1641280800000|2022-01-04 07:20:00|211.54|208.74|211.53|208.73|211.76|208.96|211.42|208.62|0
1641281100000|2022-01-04 07:25:00|211.48|208.68|211.42|208.62|211.53|208.73|211.08|208.28|0
1641281400000|2022-01-04 07:30:00|211.36|208.56|210.85|208.05|211.36|208.56|210.74|207.94|0
1641281700000|2022-01-04 07:35:00|210.97|208.17|210.85|208.05|211.08|208.28|210.63|207.83|0
1641282000000|2022-01-04 07:40:00|210.96|208.16|210.29|207.49|210.96|208.16|210.29|207.49|0
1641282300000|2022-01-04 07:45:00|210.4|207.6|210.62|207.82|210.85|208.05|210.4|207.6|0
1641282600000|2022-01-04 07:50:00|210.73|207.93|210.28|207.48|210.73|207.93|210.06|207.26|0
1641282900000|2022-01-04 07:55:00|210.39|207.59|209.94|207.14|210.73|207.93|209.89|207.09|0
1641283200000|2022-01-04 08:00:00|209.83|207.03|210.5|207.7|211.06|208.26|209.83|207.03|0
1641283500000|2022-01-04 08:05:00|210.43|208.23|210.65|208.45|210.76|208.56|209.53|207.33|0
1641283800000|2022-01-04 08:10:00|210.71|208.51|211.21|209.01|211.32|209.12|210.65|208.45|0
1641284100000|2022-01-04 08:15:00|211.1|208.9|210.53|208.33|211.55|209.35|210.53|208.33|0
1641284400000|2022-01-04 08:20:00|210.59|208.39|210.08|207.88|210.87|208.67|209.97|207.77|0
1641284700000|2022-01-04 08:25:00|210.19|207.99|212.04|209.84|212.49|210.29|210.19|207.99|0
1641285000000|2022-01-04 08:30:00|211.93|209.73|212.04|209.84|212.66|210.46|211.81|209.61|0
1641285300000|2022-01-04 08:35:00|212.1|209.9|211.92|209.72|212.38|210.18|211.7|209.5|0
1641285600000|2022-01-04 08:40:00|211.81|209.61|212.82|210.62|212.82|210.62|211.36|209.16|0
1641285900000|2022-01-04 08:45:00|212.71|210.51|212.37|210.17|212.82|210.62|212.26|210.06|0
1641286200000|2022-01-04 08:50:00|212.43|210.23|212.54|210.34|212.93|210.73|212.25|210.05|0
1641286500000|2022-01-04 08:55:00|212.59|210.39|212.87|210.67|213.27|211.07|212.42|210.22|0
1641286800000|2022-01-04 09:00:00|212.93|210.73|212.59|210.39|213.04|210.84|212.48|210.28|0
1641287100000|2022-01-04 09:05:00|212.7|210.5|212.58|210.38|212.76|210.56|212.31|210.11|0
1641287400000|2022-01-04 09:10:00|212.47|210.27|212.19|209.99|212.58|210.38|212.13|209.93|0
1641287700000|2022-01-04 09:15:00|212.24|210.04|211.79|209.59|212.24|210.04|211.79|209.59|0
1641288000000|2022-01-04 09:20:00|211.9|209.7|212.03|209.83|212.24|210.04|211.79|209.59|0
1641288300000|2022-01-04 09:25:00|211.92|209.72|212.14|209.94|212.25|210.05|211.92|209.72|0
1641288600000|2022-01-04 09:30:00|212.2|210|212.59|210.39|212.59|210.39|212.03|209.83|0
1641288900000|2022-01-04 09:35:00|212.7|210.5|212.47|210.27|212.87|210.67|212.36|210.16|0
1641289200000|2022-01-04 09:40:00|212.42|210.22|211.91|209.71|212.7|210.5|211.91|209.71|0
1641289500000|2022-01-04 09:45:00|212.02|209.82|211.91|209.71|212.13|209.93|211.79|209.59|0
1641289800000|2022-01-04 09:50:00|211.79|209.59|211.79|209.59|211.79|209.59|211.57|209.37|0
1641290100000|2022-01-04 09:55:00|211.9|209.7|211.45|209.25|211.9|209.7|211.45|209.25|0
1641290400000|2022-01-04 10:00:00|211.34|209.14|210.78|208.58|211.34|209.14|210.78|208.58|0
1641290700000|2022-01-04 10:05:00|210.89|208.69|210.1|207.9|211.11|208.91|209.99|207.79|0
1641291000000|2022-01-04 10:10:00|210.21|208.01|209.32|207.12|210.21|208.01|208.76|206.56|0
1641291300000|2022-01-04 10:15:00|209.43|207.23|209.09|206.89|209.76|207.56|209.09|206.89|0
1641291600000|2022-01-04 10:20:00|208.98|206.78|208.09|205.89|209.2|207|207.98|205.78|0
1641291900000|2022-01-04 10:25:00|207.98|205.78|207.98|205.78|208.42|206.22|207.76|205.56|0
1641292200000|2022-01-04 10:30:00|207.92|205.72|207.64|205.44|208.2|206|207.53|205.33|0
1641292500000|2022-01-04 10:35:00|207.75|205.55|208.08|205.88|208.31|206.11|207.64|205.44|0
1641292800000|2022-01-04 10:40:00|207.97|205.77|207.64|205.44|208.19|205.99|207.64|205.44|0
1641293100000|2022-01-04 10:45:00|207.58|205.38|209.47|207.27|209.69|207.49|207.53|205.33|0
1641293400000|2022-01-04 10:50:00|209.36|207.16|210.02|207.82|210.02|207.82|209.25|207.05|0
1641293700000|2022-01-04 10:55:00|209.91|207.71|209.35|207.15|210.02|207.82|209.35|207.15|0
1641294000000|2022-01-04 11:00:00|209.46|207.26|208.8|206.6|210.02|207.82|208.35|206.15|0
1641294300000|2022-01-04 11:05:00|208.69|206.49|208.24|206.04|208.85|206.65|208.13|205.93|0
1641294600000|2022-01-04 11:10:00|208.02|205.82|208.13|205.93|208.35|206.15|207.8|205.6|0
1641294900000|2022-01-04 11:15:00|208.07|205.87|208.24|206.04|208.35|206.15|207.91|205.71|0
1641295200000|2022-01-04 11:20:00|208.13|205.93|209.84|207.64|209.84|207.64|207.9|205.7|0
1641295500000|2022-01-04 11:25:00|210.06|207.86|210.28|208.08|210.5|208.3|209.83|207.63|0
1641295800000|2022-01-04 11:30:00|210.33|208.13|210.61|208.41|210.61|208.41|210.05|207.85|0
1641296100000|2022-01-04 11:35:00|210.72|208.52|210.27|208.07|210.83|208.63|210.16|207.96|0
1641296400000|2022-01-04 11:40:00|210.22|208.02|210.6|208.4|210.72|208.52|210.22|208.02|0
1641296700000|2022-01-04 11:45:00|210.49|208.29|210.27|208.07|210.6|208.4|210.27|208.07|0
1641297000000|2022-01-04 11:50:00|210.16|207.96|210.04|207.84|210.27|208.07|210.04|207.84|0
1641297300000|2022-01-04 11:55:00|210.15|207.95|210.93|208.73|211.04|208.84|210.04|207.84|0
1641297600000|2022-01-04 12:00:00|211.04|208.84|211.26|209.06|211.26|209.06|210.82|208.62|0
1641297900000|2022-01-04 12:05:00|211.15|208.95|211.03|208.83|211.26|209.06|210.7|208.5|0
1641298200000|2022-01-04 12:10:00|211.15|208.95|211.59|209.39|211.59|209.39|210.7|208.5|0
1641298500000|2022-01-04 12:15:00|211.7|209.5|211.7|209.5|211.81|209.61|211.25|209.05|0
1641298800000|2022-01-04 12:20:00|211.64|209.44|212.92|210.72|213.04|210.84|211.47|209.27|0
1641299100000|2022-01-04 12:25:00|213.04|210.84|213.71|211.51|214.49|212.29|213.04|210.84|0
1641299400000|2022-01-04 12:30:00|213.82|211.62|212.69|210.49|214.15|211.95|212.69|210.49|0
1641299700000|2022-01-04 12:35:00|212.81|210.61|213.59|211.39|213.59|211.39|212.58|210.38|0
1641300000000|2022-01-04 12:40:00|213.48|211.28|213.14|210.94|213.7|211.5|212.69|210.49|0
1641300300000|2022-01-04 12:45:00|213.36|211.16|213.36|211.16|213.47|211.27|212.8|210.6|0
1641300600000|2022-01-04 12:50:00|213.47|211.27|213.58|211.38|213.92|211.72|213.25|211.05|0
1641300900000|2022-01-04 12:55:00|213.47|211.27|212.68|210.48|213.58|211.38|212.46|210.26|0
1641301200000|2022-01-04 13:00:00|212.74|210.54|212.9|210.7|213.13|210.93|212.46|210.26|0
1641301500000|2022-01-04 13:05:00|212.79|210.59|212.34|210.14|213.02|210.82|212.23|210.03|0
1641301800000|2022-01-04 13:10:00|212.45|210.25|211.67|209.47|212.51|210.31|211.67|209.47|0
1641302100000|2022-01-04 13:15:00|211.78|209.58|211.33|209.13|212.23|210.03|211.22|209.02|0
1641302400000|2022-01-04 13:20:00|211.45|209.25|210.55|208.35|211.45|209.25|210.11|207.91|0
1641302700000|2022-01-04 13:25:00|210.44|208.24|210.77|208.57|211.28|209.08|210.33|208.13|0
1641303000000|2022-01-04 13:30:00|210.83|208.63|211.33|209.13|211.44|209.24|210.55|208.35|0
1641303300000|2022-01-04 13:35:00|211.44|209.24|211.44|209.24|212.11|209.91|211.33|209.13|0
1641303600000|2022-01-04 13:40:00|211.55|209.35|211.32|209.12|211.77|209.57|211.1|208.9|0
1641303900000|2022-01-04 13:45:00|211.43|209.23|212.1|209.9|212.1|209.9|211.32|209.12|0
1641304200000|2022-01-04 13:50:00|211.99|209.79|211.04|208.84|211.99|209.79|210.98|208.78|0
1641304500000|2022-01-04 13:55:00|211.09|208.89|211.09|208.89|211.21|209.01|210.87|208.67|0
1641304800000|2022-01-04 14:00:00|210.98|208.78|212.2|210|212.2|210|210.65|208.45|0
1641305100000|2022-01-04 14:05:00|212.09|209.89|211.31|209.11|212.09|209.89|211.2|209|0
1641305400000|2022-01-04 14:10:00|211.37|209.17|210.86|208.66|211.42|209.22|210.42|208.22|0
1641305700000|2022-01-04 14:15:00|210.97|208.77|211.08|208.88|211.31|209.11|210.75|208.55|0
1641306000000|2022-01-04 14:20:00|210.97|208.77|210.75|208.55|211.08|208.88|210.75|208.55|0
1641306300000|2022-01-04 14:25:00|210.86|208.66|211.52|209.32|211.86|209.66|210.86|208.66|0
1641306600000|2022-01-04 14:30:00|211.41|209.21|210.19|207.99|212.64|210.44|209.96|207.76|0
1641306900000|2022-01-04 14:35:00|210.52|208.32|209.74|207.54|211.74|209.54|208.75|206.55|0
1641307200000|2022-01-04 14:40:00|209.63|207.43|209.74|207.54|210.63|208.43|208.63|206.43|0
1641307500000|2022-01-04 14:45:00|209.52|207.32|210.18|207.98|210.4|208.2|209.07|206.87|0
1641307800000|2022-01-04 14:50:00|210.4|208.2|209.29|207.09|211.51|209.31|209.29|207.09|0
1641308100000|2022-01-04 14:55:00|209.07|206.87|209.95|207.75|210.4|208.2|208.96|206.76|0
1641308400000|2022-01-04 15:00:00|210.01|207.81|211.73|209.53|212.96|210.76|209.95|207.75|0
1641308700000|2022-01-04 15:05:00|211.84|209.64|211.17|208.97|212.51|210.31|211.17|208.97|0
1641309000000|2022-01-04 15:10:00|211.28|209.08|212.06|209.86|212.84|210.64|210.5|208.3|0
1641309300000|2022-01-04 15:15:00|212.23|210.03|213.17|210.97|213.4|211.2|211.5|209.3|0
1641309600000|2022-01-04 15:20:00|213.06|210.86|212.16|209.96|213.62|211.42|211.27|209.07|0
1641309900000|2022-01-04 15:25:00|212.11|209.91|210.27|208.07|214.07|211.87|210.27|208.07|0
1641310200000|2022-01-04 15:30:00|210.16|207.96|212.49|210.29|212.55|210.35|209.49|207.29|0
1641310500000|2022-01-04 15:35:00|212.16|209.96|214.4|212.2|214.4|212.2|212.05|209.85|0
1641310800000|2022-01-04 15:40:00|214.17|211.97|215.17|212.97|215.85|213.65|212.89|210.69|0
1641311100000|2022-01-04 15:45:00|215.4|213.2|214.83|212.63|215.85|213.65|214.16|211.96|0
1641311400000|2022-01-04 15:50:00|214.72|212.52|216.3|214.1|216.64|214.44|214.5|212.3|0
1641311700000|2022-01-04 15:55:00|216.41|214.21|219.03|216.83|219.48|217.28|216.41|214.21|0
1641312000000|2022-01-04 16:00:00|219.14|216.94|219.71|217.51|223.86|221.66|218.91|216.71|0
1641312300000|2022-01-04 16:05:00|219.48|217.28|222.24|220.04|223.17|220.97|218.09|215.89|0
1641312600000|2022-01-04 16:10:00|222.36|220.16|222.01|219.81|223.86|221.66|221.78|219.58|0
1641312900000|2022-01-04 16:15:00|222.13|219.93|222.7|220.5|223.86|221.66|222.12|219.92|0
1641313200000|2022-01-04 16:20:00|222.59|220.39|223.62|221.42|225.36|223.16|222.58|220.38|0
1641313500000|2022-01-04 16:25:00|223.74|221.54|223.16|220.96|225.13|222.93|222.93|220.73|0
1641313800000|2022-01-04 16:30:00|223.27|221.07|220.97|218.77|223.5|221.3|220.97|218.77|0
1641314100000|2022-01-04 16:35:00|220.85|218.65|220.62|218.42|221.66|219.46|220.62|218.42|0
1641314400000|2022-01-04 16:40:00|220.74|218.54|220.28|218.08|221.77|219.57|220.28|218.08|0
1641314700000|2022-01-04 16:45:00|220.16|217.96|218.79|216.59|220.39|218.19|218.34|216.14|0
1641315000000|2022-01-04 16:50:00|218.91|216.71|218.9|216.7|219.82|217.62|218.68|216.48|0
1641315300000|2022-01-04 16:55:00|219.02|216.82|220.61|218.41|220.96|218.76|218.79|216.59|0
1641315600000|2022-01-04 17:00:00|220.67|218.47|221.41|219.21|221.76|219.56|220.15|217.95|0
1641315900000|2022-01-04 17:05:00|221.18|218.98|221.53|219.33|222.22|220.02|220.84|218.64|0
1641316200000|2022-01-04 17:10:00|221.41|219.21|219.69|217.49|221.53|219.33|219.58|217.38|0
1641316500000|2022-01-04 17:15:00|219.81|217.61|217.14|214.94|220.95|218.75|217.14|214.94|0
1641316800000|2022-01-04 17:20:00|217.25|215.05|217.71|215.51|217.71|215.51|216.79|214.59|0
1641317100000|2022-01-04 17:25:00|217.82|215.62|218.05|215.85|218.16|215.96|217.25|215.05|0
1641317400000|2022-01-04 17:30:00|218.16|215.96|218.73|216.53|219.42|217.22|218.16|215.96|0
1641317700000|2022-01-04 17:35:00|218.62|216.42|218.5|216.3|218.62|216.42|217.81|215.61|0
1641318000000|2022-01-04 17:40:00|218.38|216.18|219.3|217.1|219.42|217.22|218.27|216.07|0
1641318300000|2022-01-04 17:45:00|219.18|216.98|219.99|217.79|220.33|218.13|218.33|216.13|0
1641318600000|2022-01-04 17:50:00|219.76|217.56|220.45|218.25|220.91|218.71|219.3|217.1|0
1641318900000|2022-01-04 17:55:00|220.33|218.13|221.48|219.28|221.95|219.75|220.1|217.9|0
1641319200000|2022-01-04 18:00:00|221.6|219.4|220.79|218.59|222.29|220.09|220.56|218.36|0
1641319500000|2022-01-04 18:05:00|220.9|218.7|220.32|218.12|220.9|218.7|219.17|216.97|0
1641319800000|2022-01-04 18:10:00|220.09|217.89|220.9|218.7|221.13|218.93|220.09|217.89|0
1641320100000|2022-01-04 18:15:00|220.78|218.58|222|219.8|222.17|219.97|220.55|218.35|0
1641320400000|2022-01-04 18:20:00|221.94|219.74|221.35|219.15|222.4|220.2|221.13|218.93|0
1641320700000|2022-01-04 18:25:00|221.47|219.27|221.47|219.27|221.82|219.62|220.08|217.88|0
1641321000000|2022-01-04 18:30:00|221.58|219.38|224.72|222.52|224.84|222.64|221.47|219.27|0
1641321300000|2022-01-04 18:35:00|224.84|222.64|223.44|221.24|224.95|222.75|222.85|220.65|0
1641321600000|2022-01-04 18:40:00|223.67|221.47|223.43|221.23|224.13|221.93|222.97|220.77|0
1641321900000|2022-01-04 18:45:00|223.32|221.12|223.66|221.46|223.78|221.58|222.85|220.65|0
1641322200000|2022-01-04 18:50:00|223.78|221.58|225.18|222.98|226|223.8|223.78|221.58|0
1641322500000|2022-01-04 18:55:00|225.3|223.1|226.47|224.27|226.94|224.74|225.3|223.1|0
1641322800000|2022-01-04 19:00:00|226.7|224.5|223.89|221.69|226.7|224.5|223.89|221.69|0
1641323100000|2022-01-04 19:05:00|224.01|221.81|224.94|222.74|225.29|223.09|223.77|221.57|0
1641323400000|2022-01-04 19:10:00|225.05|222.85|223.19|220.99|225.41|223.21|223.19|220.99|0
1641323700000|2022-01-04 19:15:00|223.07|220.87|220.48|218.28|223.65|221.45|220.02|217.82|0
1641324000000|2022-01-04 19:20:00|220.6|218.4|221.41|219.21|221.53|219.33|220.13|217.93|0
1641324300000|2022-01-04 19:25:00|221.53|219.33|220.59|218.39|221.53|219.33|220.13|217.93|0
1641324600000|2022-01-04 19:30:00|220.48|218.28|218.74|216.54|220.71|218.51|217.35|215.15|0
1641324900000|2022-01-04 19:35:00|218.5|216.3|218.96|216.76|219.2|217|218.39|216.19|0
1641325200000|2022-01-04 19:40:00|218.85|216.65|217|214.8|218.96|216.76|216.89|214.69|0
1641325500000|2022-01-04 19:45:00|217.23|215.03|216.77|214.57|217.58|215.38|216.31|214.11|0
1641325800000|2022-01-04 19:50:00|216.54|214.34|216.31|214.11|217|214.8|215.85|213.65|0
1641326100000|2022-01-04 19:55:00|216.54|214.34|216.54|214.34|216.88|214.68|216.25|214.05|0
1641326400000|2022-01-04 20:00:00|216.42|214.22|215.28|213.08|216.54|214.34|215.16|212.96|0
1641326700000|2022-01-04 20:05:00|215.27|213.07|215.16|212.96|215.73|213.53|214.93|212.73|0
1641327000000|2022-01-04 20:10:00|215.04|212.84|214.36|212.16|215.04|212.84|214.02|211.82|0
1641327300000|2022-01-04 20:15:00|214.24|212.04|214.24|212.04|215.04|212.84|213.9|211.7|0
1641327600000|2022-01-04 20:20:00|214.13|211.93|213.22|211.02|214.13|211.93|212.43|210.23|0
1641327900000|2022-01-04 20:25:00|213.1|210.9|212.65|210.45|213.78|211.58|212.42|210.22|0
1641328200000|2022-01-04 20:30:00|212.53|210.33|213.55|211.35|214.12|211.92|212.53|210.33|0
1641328500000|2022-01-04 20:35:00|213.78|211.58|213.3|211.1|216.18|213.98|212.73|210.53|0
1641328800000|2022-01-04 20:40:00|213.18|210.98|212.05|209.85|213.52|211.32|211.6|209.4|0
1641329100000|2022-01-04 20:45:00|211.94|209.74|210.8|208.6|212.16|209.96|210.69|208.49|0
1641329400000|2022-01-04 20:50:00|211.26|209.06|212.84|210.64|212.84|210.64|209.46|207.26|0
1641329700000|2022-01-04 20:55:00|213.52|211.32|216.02|213.82|216.02|213.82|213.4|211.2|0
1641330000000|2022-01-04 21:00:00|215.68|213.48|216.25|214.05|216.71|214.51|215.22|213.02|0
1641330300000|2022-01-04 21:05:00|216.37|214.17|216.02|213.82|216.48|214.28|215.45|213.25|0
1641330600000|2022-01-04 21:10:00|216.13|213.93|217.86|215.66|218.09|215.89|216.13|213.93|0
1641330900000|2022-01-04 21:15:00|218.1|215.3|217.35|214.55|218.5|215.7|217.35|214.55|0
1641331200000|2022-01-04 21:20:00|217.13|214.33|217.12|214.32|217.35|214.55|217.01|214.21|0
1641331500000|2022-01-04 21:25:00|217.24|214.44|217.69|214.89|217.92|215.12|217.12|214.32|0
1641331800000|2022-01-04 21:30:00|217.81|215.01|218.15|215.35|218.38|215.58|217.58|214.78|0
1641332100000|2022-01-04 21:35:00|217.92|215.12|217.8|215|218.03|215.23|217.69|214.89|0
1641332400000|2022-01-04 21:40:00|217.69|214.89|217.46|214.66|217.69|214.89|217.34|214.54|0
1641332700000|2022-01-04 21:45:00|217.52|214.72|217.68|214.88|218.03|215.23|217.46|214.66|0
1641333000000|2022-01-04 21:50:00|217.8|215|217.8|215|217.91|215.11|217.8|215|0
1641333300000|2022-01-04 21:55:00|217.68|214.88|217.33|214.53|217.91|215.11|217.28|214.48|0
1641333600000|2022-01-04 22:00:00|217.45|214.65|217.65|214.85|217.65|214.85|217.45|214.65|0
1641333900000|2022-01-04 22:05:00|217.5|214.7|217.56|214.76|217.56|214.76|217.46|214.66|0
1641334200000|2022-01-04 22:10:00|217.6|214.8|217.61|214.81|217.64|214.84|217.56|214.76|0
1641334500000|2022-01-04 22:15:00|217.68|214.88|217.52|214.72|217.71|214.91|217.52|214.72|0
1641334800000|2022-01-04 22:20:00|217.59|214.79|217.42|214.62|217.59|214.79|217.37|214.57|0
1641335100000|2022-01-04 22:25:00|217.52|214.72|217.5|214.7|217.52|214.72|217.4|214.6|0
1641335400000|2022-01-04 22:30:00|217.48|214.68|217.63|214.83|217.63|214.83|217.42|214.62|0
1641335700000|2022-01-04 22:35:00|217.58|214.78|217.68|214.88|217.7|214.9|217.58|214.78|0
1641336000000|2022-01-04 22:40:00|217.63|214.83|217.68|214.88|217.69|214.89|217.63|214.83|0
1641336300000|2022-01-04 22:45:00|217.66|214.86|217.64|214.84|217.71|214.91|217.64|214.84|0
1641336600000|2022-01-04 22:50:00|217.66|214.86|217.64|214.84|217.66|214.86|217.64|214.84|0
1641336900000|2022-01-04 22:55:00|217.56|214.76|217.64|214.84|217.72|214.92|217.56|214.76|0
1641337200000|2022-01-04 23:00:00|217.48|214.68|217.53|214.73|217.76|214.96|217.02|214.22|0
1641337500000|2022-01-04 23:05:00|217.42|214.62|218.22|215.42|218.22|215.42|217.19|214.39|0
1641337800000|2022-01-04 23:10:00|217.99|215.19|217.93|215.13|218.1|215.3|217.64|214.84|0
1641338100000|2022-01-04 23:15:00|217.99|215.19|219.02|216.22|219.02|216.22|217.99|215.19|0
1641338400000|2022-01-04 23:20:00|218.9|216.1|219.48|216.68|219.71|216.91|218.9|216.1|0
1641338700000|2022-01-04 23:25:00|219.54|216.74|219.13|216.33|219.71|216.91|218.55|215.75|0
1641339000000|2022-01-04 23:30:00|219.24|216.44|219.36|216.56|219.82|217.02|219.24|216.44|0
1641339300000|2022-01-04 23:35:00|219.42|216.62|219.24|216.44|219.59|216.79|219.12|216.32|0
1641339600000|2022-01-04 23:40:00|219.35|216.55|219.58|216.78|219.81|217.01|219.12|216.32|0
1641339900000|2022-01-04 23:45:00|219.47|216.67|220.16|217.36|220.27|217.47|219.47|216.67|0
1641340200000|2022-01-04 23:50:00|220.1|217.3|219.81|217.01|220.16|217.36|219.58|216.78|0
1641340500000|2022-01-04 23:55:00|219.69|216.89|219.81|217.01|220.04|217.24|219.46|216.66|0
1641340800000|2022-01-05 00:00:00|219.69|216.89|220.38|217.58|220.84|218.04|219.34|216.54|0
1641341100000|2022-01-05 00:05:00|220.27|217.47|220.61|217.81|221.13|218.33|220.15|217.35|0
1641341400000|2022-01-05 00:10:00|220.49|217.69|220.32|217.52|220.96|218.16|220.14|217.34|0
1641341700000|2022-01-05 00:15:00|220.38|217.58|221.18|218.38|221.18|218.38|220.14|217.34|0
1641342000000|2022-01-05 00:20:00|221.07|218.27|220.26|217.46|221.3|218.5|220.26|217.46|0
1641342300000|2022-01-05 00:25:00|220.37|217.57|220.66|217.86|220.78|217.98|220.37|217.57|0
1641342600000|2022-01-05 00:30:00|220.6|217.8|220.94|218.14|221.35|218.55|220.6|217.8|0
1641342900000|2022-01-05 00:35:00|220.71|217.91|221.17|218.37|221.52|218.72|220.48|217.68|0
1641343200000|2022-01-05 00:40:00|221.12|218.32|220.94|218.14|221.29|218.49|220.83|218.03|0
1641343500000|2022-01-05 00:45:00|221|218.2|220.82|218.02|221.17|218.37|220.71|217.91|0
1641343800000|2022-01-05 00:50:00|220.94|218.14|220.47|217.67|220.94|218.14|220.36|217.56|0
1641344100000|2022-01-05 00:55:00|220.42|217.62|220.35|217.55|220.59|217.79|220.24|217.44|0
1641344400000|2022-01-05 01:00:00|220.24|217.44|220.24|217.44|220.47|217.67|220.01|217.21|0
1641344700000|2022-01-05 01:05:00|220.35|217.55|220.58|217.78|220.58|217.78|220|217.2|0
1641345000000|2022-01-05 01:10:00|220.7|217.9|219.65|216.85|220.93|218.13|219.65|216.85|0
1641345300000|2022-01-05 01:15:00|219.54|216.74|218.84|216.04|219.65|216.85|218.39|215.59|0
1641345600000|2022-01-05 01:20:00|218.73|215.93|219.07|216.27|219.42|216.62|218.73|215.93|0
1641345900000|2022-01-05 01:25:00|219.19|216.39|219.76|216.96|219.76|216.96|219.19|216.39|0
1641346200000|2022-01-05 01:30:00|219.88|217.08|221.38|218.58|221.73|218.93|219.88|217.08|0
1641346500000|2022-01-05 01:35:00|221.26|218.46|221.73|218.93|222.19|219.39|221.03|218.23|0
1641346800000|2022-01-05 01:40:00|221.84|219.04|222.07|219.27|222.42|219.62|221.61|218.81|0
1641347100000|2022-01-05 01:45:00|222.02|219.22|223|220.2|223.59|220.79|222.02|219.22|0
1641347400000|2022-01-05 01:50:00|223.12|220.32|222.48|219.68|223.12|220.32|222.18|219.38|0
1641347700000|2022-01-05 01:55:00|222.53|219.73|222.53|219.73|222.65|219.85|222.18|219.38|0
1641348000000|2022-01-05 02:00:00|222.41|219.61|222.53|219.73|222.53|219.73|221.71|218.91|0
1641348300000|2022-01-05 02:05:00|222.64|219.84|222.64|219.84|222.99|220.19|222.41|219.61|0
1641348600000|2022-01-05 02:10:00|222.41|219.61|222.06|219.26|222.53|219.73|221.71|218.91|0
1641348900000|2022-01-05 02:15:00|222|219.2|221.47|218.67|222|219.2|221.36|218.56|0
1641349200000|2022-01-05 02:20:00|221.53|218.73|221.82|219.02|221.94|219.14|221.53|218.73|0
1641349500000|2022-01-05 02:25:00|221.7|218.9|222.28|219.48|222.28|219.48|221.59|218.79|0
1641349800000|2022-01-05 02:30:00|222.4|219.6|222.05|219.25|222.75|219.95|221.82|219.02|0
1641350100000|2022-01-05 02:35:00|221.93|219.13|222.39|219.59|222.51|219.71|221.81|219.01|0
1641350400000|2022-01-05 02:40:00|222.51|219.71|222.74|219.94|222.86|220.06|222.51|219.71|0
1641350700000|2022-01-05 02:45:00|222.62|219.82|222.39|219.59|222.74|219.94|222.27|219.47|0
1641351000000|2022-01-05 02:50:00|222.27|219.47|222.27|219.47|222.39|219.59|222.04|219.24|0
1641351300000|2022-01-05 02:55:00|222.39|219.59|221.8|219|222.39|219.59|221.57|218.77|0
1641351600000|2022-01-05 03:00:00|221.69|218.89|221.68|218.88|221.92|219.12|221.45|218.65|0
1641351900000|2022-01-05 03:05:00|221.63|218.83|221.68|218.88|221.8|219|221.45|218.65|0
1641352200000|2022-01-05 03:10:00|221.8|219|222.38|219.58|222.49|219.69|221.68|218.88|0
1641352500000|2022-01-05 03:15:00|222.49|219.69|222.61|219.81|222.84|220.04|222.49|219.69|0
1641352800000|2022-01-05 03:20:00|222.72|219.92|222.37|219.57|222.84|220.04|222.14|219.34|0
1641353100000|2022-01-05 03:25:00|222.49|219.69|222.37|219.57|222.61|219.81|222.37|219.57|0
1641353400000|2022-01-05 03:30:00|222.43|219.63|222.37|219.57|222.72|219.92|222.14|219.34|0
1641353700000|2022-01-05 03:35:00|222.25|219.45|221.9|219.1|222.25|219.45|221.78|218.98|0
1641354000000|2022-01-05 03:40:00|222.02|219.22|221.78|218.98|222.02|219.22|221.78|218.98|0
1641354300000|2022-01-05 03:45:00|221.9|219.1|222.24|219.44|222.24|219.44|221.9|219.1|0
1641354600000|2022-01-05 03:50:00|222.36|219.56|221.84|219.04|222.36|219.56|221.78|218.98|0
1641354900000|2022-01-05 03:55:00|221.78|218.98|221.72|218.92|222.01|219.21|221.54|218.74|0
1641355200000|2022-01-05 04:00:00|221.77|218.97|221.66|218.86|221.77|218.97|221.42|218.62|0
1641355500000|2022-01-05 04:05:00|221.65|218.85|221.89|219.09|222|219.2|221.65|218.85|0
1641355800000|2022-01-05 04:10:00|221.77|218.97|221.88|219.08|221.89|219.09|221.77|218.97|0
1641356100000|2022-01-05 04:15:00|222|219.2|222|219.2|222.11|219.31|221.88|219.08|0
1641356400000|2022-01-05 04:20:00|221.88|219.08|221.76|218.96|222|219.2|221.76|218.96|0
1641356700000|2022-01-05 04:25:00|221.82|219.02|221.99|219.19|221.99|219.19|221.82|219.02|0
1641357000000|2022-01-05 04:30:00|222.11|219.31|222.34|219.54|222.46|219.66|222.11|219.31|0
1641357300000|2022-01-05 04:35:00|222.22|219.42|222.57|219.77|222.8|220|222.22|219.42|0
1641357600000|2022-01-05 04:40:00|222.45|219.65|222.33|219.53|222.45|219.65|222.22|219.42|0
1641357900000|2022-01-05 04:45:00|222.22|219.42|221.93|219.13|222.33|219.53|221.93|219.13|0
1641358200000|2022-01-05 04:50:00|221.98|219.18|222.21|219.41|222.33|219.53|221.87|219.07|0
1641358500000|2022-01-05 04:55:00|222.33|219.53|222.21|219.41|222.33|219.53|222.21|219.41|0
1641358800000|2022-01-05 05:00:00|222.09|219.29|222.56|219.76|222.91|220.11|222.04|219.24|0
1641359100000|2022-01-05 05:05:00|222.62|219.82|222.9|220.1|223.14|220.34|222.44|219.64|0
1641359400000|2022-01-05 05:10:00|222.79|219.99|222.32|219.52|222.9|220.1|222.2|219.4|0
1641359700000|2022-01-05 05:15:00|222.2|219.4|223.02|220.22|223.13|220.33|222.2|219.4|0
1641360000000|2022-01-05 05:20:00|222.9|220.1|223.71|220.91|223.83|221.03|222.9|220.1|0
1641360300000|2022-01-05 05:25:00|223.6|220.8|224.41|221.61|224.77|221.97|223.13|220.33|0
1641360600000|2022-01-05 05:30:00|224.3|221.5|224.29|221.49|224.36|221.56|223.71|220.91|0
1641360900000|2022-01-05 05:35:00|224.18|221.38|223.59|220.79|224.65|221.85|223.53|220.73|0
1641361200000|2022-01-05 05:40:00|223.65|220.85|223.82|221.02|223.82|221.02|223.36|220.56|0
1641361500000|2022-01-05 05:45:00|223.94|221.14|223.7|220.9|224.05|221.25|223.59|220.79|0
1641361800000|2022-01-05 05:50:00|223.76|220.96|223.82|221.02|224.05|221.25|223.7|220.9|0
1641362100000|2022-01-05 05:55:00|223.7|220.9|224.05|221.25|224.05|221.25|223.7|220.9|0
1641362400000|2022-01-05 06:00:00|224.17|221.37|223.81|221.01|224.17|221.37|223.81|221.01|0
1641362700000|2022-01-05 06:05:00|223.69|220.89|224.63|221.83|224.86|222.06|223.69|220.89|0
1641363000000|2022-01-05 06:10:00|224.57|221.77|223.75|220.95|224.57|221.77|223.69|220.89|0
1641363300000|2022-01-05 06:15:00|223.69|220.89|223.45|220.65|223.81|221.01|223.28|220.48|0
1641363600000|2022-01-05 06:20:00|223.34|220.54|222.98|220.18|223.34|220.54|222.98|220.18|0
1641363900000|2022-01-05 06:25:00|223.1|220.3|223.22|220.42|223.33|220.53|222.98|220.18|0
1641364200000|2022-01-05 06:30:00|223.33|220.53|223.45|220.65|223.68|220.88|223.16|220.36|0
1641364500000|2022-01-05 06:35:00|223.33|220.53|223.09|220.29|223.45|220.65|222.98|220.18|0
1641364800000|2022-01-05 06:40:00|222.98|220.18|221.69|218.89|222.98|220.18|221.69|218.89|0
1641365100000|2022-01-05 06:45:00|221.81|219.01|220.94|218.14|221.81|219.01|220.76|217.96|0
1641365400000|2022-01-05 06:50:00|220.88|218.08|221.11|218.31|221.23|218.43|220.76|217.96|0
1641365700000|2022-01-05 06:55:00|221.22|218.42|221.34|218.54|221.34|218.54|220.64|217.84|0
1641366000000|2022-01-05 07:00:00|221.17|218.37|220.99|218.19|221.92|219.12|220.87|218.07|0
1641366300000|2022-01-05 07:05:00|221.05|218.25|220.35|217.55|221.1|218.3|220.18|217.38|0
1641366600000|2022-01-05 07:10:00|220.41|217.61|220.52|217.72|220.75|217.95|220.17|217.37|0
1641366900000|2022-01-05 07:15:00|220.64|217.84|220.17|217.37|220.64|217.84|220.17|217.37|0
1641367200000|2022-01-05 07:20:00|220.23|217.43|220.86|218.06|220.86|218.06|220.17|217.37|0
1641367500000|2022-01-05 07:25:00|220.75|217.95|220.98|218.18|221.21|218.41|220.63|217.83|0
1641367800000|2022-01-05 07:30:00|221.09|218.29|220.39|217.59|221.21|218.41|220.39|217.59|0
1641368100000|2022-01-05 07:35:00|220.28|217.48|221.43|218.63|221.44|218.64|220.16|217.36|0
1641368400000|2022-01-05 07:40:00|221.32|218.52|220.51|217.71|221.43|218.63|220.39|217.59|0
1641368700000|2022-01-05 07:45:00|220.5|217.7|218.89|216.09|220.62|217.82|218.89|216.09|0
1641369000000|2022-01-05 07:50:00|218.77|215.97|219|216.2|219.35|216.55|218.54|215.74|0
1641369300000|2022-01-05 07:55:00|218.88|216.08|219.34|216.54|219.46|216.66|218.65|215.85|0
1641369600000|2022-01-05 08:00:00|219.11|216.31|218.21|215.41|219.46|216.66|217.28|214.48|0
1641369900000|2022-01-05 08:05:00|217.91|215.71|220.09|217.89|220.9|218.7|217.91|215.71|0
1641370200000|2022-01-05 08:10:00|220.21|218.01|219.63|217.43|220.78|218.58|219.05|216.85|0
1641370500000|2022-01-05 08:15:00|219.51|217.31|219.85|217.65|219.97|217.77|218.94|216.74|0
1641370800000|2022-01-05 08:20:00|219.97|217.77|219.39|217.19|221.12|218.92|219.39|217.19|0
1641371100000|2022-01-05 08:25:00|219.45|217.25|219.85|217.65|219.97|217.77|219.05|216.85|0
1641371400000|2022-01-05 08:30:00|219.79|217.59|220.42|218.22|220.42|218.22|218.93|216.73|0
1641371700000|2022-01-05 08:35:00|220.48|218.28|220.02|217.82|221|218.8|220.02|217.82|0
1641372000000|2022-01-05 08:40:00|220.08|217.88|220.07|217.87|220.19|217.99|219.27|217.07|0
1641372300000|2022-01-05 08:45:00|219.84|217.64|221|218.8|221|218.8|219.73|217.53|0
1641372600000|2022-01-05 08:50:00|220.88|218.68|220.88|218.68|221.11|218.91|220.53|218.33|0
1641372900000|2022-01-05 08:55:00|220.99|218.79|220.3|218.1|221.22|219.02|220.07|217.87|0
1641373200000|2022-01-05 09:00:00|220.18|217.98|219.83|217.63|220.64|218.44|219.37|217.17|0
1641373500000|2022-01-05 09:05:00|219.78|217.58|219.25|217.05|219.83|217.63|218.68|216.48|0
1641373800000|2022-01-05 09:10:00|219.14|216.94|217.99|215.79|219.6|217.4|217.87|215.67|0
1641374100000|2022-01-05 09:15:00|218.33|216.13|217.53|215.33|218.33|216.13|216.73|214.53|0
1641374400000|2022-01-05 09:20:00|217.41|215.21|217.41|215.21|217.76|215.56|216.84|214.64|0
1641374700000|2022-01-05 09:25:00|217.53|215.33|217.64|215.44|217.75|215.55|217.3|215.1|0
1641375000000|2022-01-05 09:30:00|217.58|215.38|217.86|215.66|218.04|215.84|217.52|215.32|0
1641375300000|2022-01-05 09:35:00|217.81|215.61|218.44|216.24|218.44|216.24|217.63|215.43|0
1641375600000|2022-01-05 09:40:00|218.5|216.3|217.86|215.66|218.66|216.46|217.52|215.32|0
1641375900000|2022-01-05 09:45:00|218.09|215.89|218.09|215.89|218.55|216.35|217.52|215.32|0
1641376200000|2022-01-05 09:50:00|218.03|215.83|217.91|215.71|218.31|216.11|217.8|215.6|0
1641376500000|2022-01-05 09:55:00|217.85|215.65|217.57|215.37|218.2|216|217.23|215.03|0
1641376800000|2022-01-05 10:00:00|217.39|215.19|216.82|214.62|217.74|215.54|216.36|214.16|0
1641377100000|2022-01-05 10:05:00|216.59|214.39|216.02|213.82|216.93|214.73|215.79|213.59|0
1641377400000|2022-01-05 10:10:00|215.91|213.71|216.93|214.73|217.27|215.07|215.79|213.59|0
1641377700000|2022-01-05 10:15:00|217.04|214.84|217.16|214.96|217.27|215.07|216.93|214.73|0
1641378000000|2022-01-05 10:20:00|217.04|214.84|217.27|215.07|217.5|215.3|216.81|214.61|0
1641378300000|2022-01-05 10:25:00|217.15|214.95|216.35|214.15|217.21|215.01|216.35|214.15|0
1641378600000|2022-01-05 10:30:00|216.47|214.27|217.26|215.06|217.61|215.41|215.9|213.7|0
1641378900000|2022-01-05 10:35:00|217.15|214.95|217.95|215.75|218.18|215.98|217.15|214.95|0
1641379200000|2022-01-05 10:40:00|217.83|215.63|218.4|216.2|218.52|216.32|217.72|215.52|0
1641379500000|2022-01-05 10:45:00|218.29|216.09|218.23|216.03|218.52|216.32|217.94|215.74|0
1641379800000|2022-01-05 10:50:00|218.17|215.97|218.51|216.31|218.74|216.54|217.83|215.63|0
1641380100000|2022-01-05 10:55:00|218.4|216.2|218.4|216.2|218.51|216.31|217.37|215.17|0
1641380400000|2022-01-05 11:00:00|218.51|216.31|219.2|217|219.2|217|218.17|215.97|0
1641380700000|2022-01-05 11:05:00|219.08|216.88|218.97|216.77|219.77|217.57|218.74|216.54|0
1641381000000|2022-01-05 11:10:00|219.03|216.83|218.39|216.19|219.43|217.23|218.27|216.07|0
1641381300000|2022-01-05 11:15:00|218.5|216.3|218.85|216.65|219.31|217.11|218.27|216.07|0
1641381600000|2022-01-05 11:20:00|218.96|216.76|219.53|217.33|219.53|217.33|218.62|216.42|0
1641381900000|2022-01-05 11:25:00|219.76|217.56|219.76|217.56|219.99|217.79|218.84|216.64|0
1641382200000|2022-01-05 11:30:00|219.88|217.68|219.88|217.68|219.88|217.68|219.42|217.22|0
1641382500000|2022-01-05 11:35:00|219.87|217.67|219.64|217.44|219.99|217.79|219.53|217.33|0
1641382800000|2022-01-05 11:40:00|219.53|217.33|219.06|216.86|219.64|217.44|218.95|216.75|0
1641383100000|2022-01-05 11:45:00|219.18|216.98|218.83|216.63|219.29|217.09|218.6|216.4|0
1641383400000|2022-01-05 11:50:00|218.6|216.4|218.71|216.51|219.41|217.21|218.48|216.28|0
1641383700000|2022-01-05 11:55:00|218.6|216.4|218.71|216.51|219.06|216.86|218.48|216.28|0
1641384000000|2022-01-05 12:00:00|218.94|216.74|218.94|216.74|219.06|216.86|218.25|216.05|0
1641384300000|2022-01-05 12:05:00|219.05|216.85|218.25|216.05|219.51|217.31|217.9|215.7|0
1641384600000|2022-01-05 12:10:00|218.13|215.93|217.9|215.7|218.36|216.16|217.67|215.47|0
1641384900000|2022-01-05 12:15:00|217.79|215.59|218.13|215.93|218.36|216.16|217.56|215.36|0
1641385200000|2022-01-05 12:20:00|218.07|215.87|219.16|216.96|219.16|216.96|218.01|215.81|0
1641385500000|2022-01-05 12:25:00|219.1|216.9|218.01|215.81|219.27|217.07|217.89|215.69|0
1641385800000|2022-01-05 12:30:00|218.12|215.92|218.58|216.38|218.69|216.49|217.84|215.64|0
1641386100000|2022-01-05 12:35:00|218.46|216.26|219.27|217.07|219.27|217.07|218.35|216.15|0
1641386400000|2022-01-05 12:40:00|219.38|217.18|219.5|217.3|219.73|217.53|219.27|217.07|0
1641386700000|2022-01-05 12:45:00|219.49|217.29|220.53|218.33|220.53|218.33|219.49|217.29|0
1641387000000|2022-01-05 12:50:00|220.42|218.22|220.3|218.1|220.53|218.33|220.18|217.98|0
1641387300000|2022-01-05 12:55:00|220.36|218.16|219.6|217.4|220.53|218.33|219.49|217.29|0
1641387600000|2022-01-05 13:00:00|219.37|217.17|219.49|217.29|219.6|217.4|218.91|216.71|0
1641387900000|2022-01-05 13:05:00|219.37|217.17|219.48|217.28|219.6|217.4|218.79|216.59|0
1641388200000|2022-01-05 13:10:00|219.6|217.4|220.4|218.2|220.52|218.32|219.6|217.4|0
1641388500000|2022-01-05 13:15:00|220.52|218.32|219.13|216.93|221.39|219.19|218.67|216.47|0
1641388800000|2022-01-05 13:20:00|219.25|217.05|219.08|216.88|219.71|217.51|218.9|216.7|0
1641389100000|2022-01-05 13:25:00|219.02|216.82|218.67|216.47|219.13|216.93|218.21|216.01|0
1641389400000|2022-01-05 13:30:00|218.55|216.35|218.44|216.24|219.24|217.04|218.21|216.01|0
1641389700000|2022-01-05 13:35:00|218.32|216.12|219.01|216.81|219.35|217.15|218.21|216.01|0
1641390000000|2022-01-05 13:40:00|219.12|216.92|218.89|216.69|219.35|217.15|218.55|216.35|0
1641390300000|2022-01-05 13:45:00|218.78|216.58|219.46|217.26|219.92|217.72|218.55|216.35|0
1641390600000|2022-01-05 13:50:00|219.41|217.21|217.91|215.71|219.69|217.49|217.91|215.71|0
1641390900000|2022-01-05 13:55:00|217.97|215.77|218.08|215.88|218.08|215.88|217.39|215.19|0
1641391200000|2022-01-05 14:00:00|217.96|215.76|219.11|216.91|219.23|217.03|217.51|215.31|0
1641391500000|2022-01-05 14:05:00|219.34|217.14|219.57|217.37|219.8|217.6|218.76|216.56|0
1641391800000|2022-01-05 14:10:00|219.45|217.25|217.96|215.76|219.45|217.25|217.96|215.76|0
1641392100000|2022-01-05 14:15:00|217.84|215.64|218.07|215.87|218.3|216.1|217.5|215.3|0
1641392400000|2022-01-05 14:20:00|217.9|215.7|217.84|215.64|218.53|216.33|217.72|215.52|0
1641392700000|2022-01-05 14:25:00|217.78|215.58|218.93|216.73|219.33|217.13|217.78|215.58|0
1641393000000|2022-01-05 14:30:00|218.52|216.32|222.57|220.37|222.57|220.37|216.81|214.61|0
1641393300000|2022-01-05 14:35:00|222.92|220.72|221.4|219.2|223.73|221.53|219.67|217.47|0
1641393600000|2022-01-05 14:40:00|221.52|219.32|220.48|218.28|221.98|219.78|217.72|215.52|0
1641393900000|2022-01-05 14:45:00|220.54|218.34|221.17|218.97|222.45|220.25|220.24|218.04|0
1641394200000|2022-01-05 14:50:00|221.28|219.08|218.28|216.08|221.75|219.55|217.36|215.16|0
1641394500000|2022-01-05 14:55:00|218.4|216.2|217.59|215.39|218.51|216.31|216.56|214.36|0
1641394800000|2022-01-05 15:00:00|217.7|215.5|219.08|216.88|219.66|217.46|216.55|214.35|0
1641395100000|2022-01-05 15:05:00|219.2|217|218.33|216.13|219.2|217|217.12|214.92|0
1641395400000|2022-01-05 15:10:00|218.39|216.19|218.85|216.65|219.08|216.88|217.35|215.15|0
1641395700000|2022-01-05 15:15:00|218.73|216.53|218.44|216.24|218.85|216.65|217.58|215.38|0
1641396000000|2022-01-05 15:20:00|218.33|216.13|216.54|214.34|218.33|216.13|216.09|213.89|0
1641396300000|2022-01-05 15:25:00|216.43|214.23|215.17|212.97|216.43|214.23|214.14|211.94|0
1641396600000|2022-01-05 15:30:00|215.4|213.2|218.03|215.83|218.26|216.06|215.28|213.08|0
1641396900000|2022-01-05 15:35:00|217.92|215.72|218.03|215.83|218.49|216.29|216.88|214.68|0
1641397200000|2022-01-05 15:40:00|217.8|215.6|217.34|215.14|218.26|216.06|216.99|214.79|0
1641397500000|2022-01-05 15:45:00|217.22|215.02|217.56|215.36|218.6|216.4|216.88|214.68|0
1641397800000|2022-01-05 15:50:00|217.68|215.48|217.45|215.25|218.83|216.63|217.33|215.13|0
1641398100000|2022-01-05 15:55:00|217.56|215.36|217.21|215.01|218.25|216.05|216.98|214.78|0
1641398400000|2022-01-05 16:00:00|217.1|214.9|218.82|216.62|218.82|216.62|216.75|214.55|0
1641398700000|2022-01-05 16:05:00|218.71|216.51|219.75|217.55|219.98|217.78|218.13|215.93|0
1641399000000|2022-01-05 16:10:00|219.63|217.43|218.93|216.73|220.91|218.71|218.93|216.73|0
1641399300000|2022-01-05 16:15:00|219.05|216.85|218.82|216.62|219.05|216.85|218.24|216.04|0
1641399600000|2022-01-05 16:20:00|218.88|216.68|218.81|216.61|219.28|217.08|217.89|215.69|0
1641399900000|2022-01-05 16:25:00|218.7|216.5|217.43|215.23|218.81|216.61|217.43|215.23|0
1641400200000|2022-01-05 16:30:00|217.77|215.57|219.62|217.42|219.85|217.65|217.31|215.11|0
1641400500000|2022-01-05 16:35:00|219.39|217.19|219.04|216.84|220.2|218|218.92|216.72|0
1641400800000|2022-01-05 16:40:00|219.15|216.95|221.36|219.16|221.59|219.39|218.92|216.72|0
1641401100000|2022-01-05 16:45:00|221.12|218.92|221.12|218.92|221.7|219.5|220.42|218.22|0
1641401400000|2022-01-05 16:50:00|221|218.8|221.47|219.27|221.7|219.5|220.66|218.46|0
1641401700000|2022-01-05 16:55:00|221.35|219.15|220.65|218.45|221.47|219.27|220.19|217.99|0
1641402000000|2022-01-05 17:00:00|220.77|218.57|219.26|217.06|221.35|219.15|219.26|217.06|0
1641402300000|2022-01-05 17:05:00|219.37|217.17|219.83|217.63|220.41|218.21|219.03|216.83|0
1641402600000|2022-01-05 17:10:00|219.95|217.75|219.14|216.94|219.95|217.75|219.14|216.94|0
1641402900000|2022-01-05 17:15:00|219.02|216.82|218.44|216.24|219.37|217.17|218.33|216.13|0
1641403200000|2022-01-05 17:20:00|218.56|216.36|218.32|216.12|219.02|216.82|217.98|215.78|0
1641403500000|2022-01-05 17:25:00|218.21|216.01|217.75|215.55|218.32|216.12|217.4|215.2|0
1641403800000|2022-01-05 17:30:00|217.86|215.66|219.24|217.04|219.59|217.39|217.75|215.55|0
1641404100000|2022-01-05 17:35:00|219.36|217.16|221.91|219.71|222.15|219.95|219.24|217.04|0
1641404400000|2022-01-05 17:40:00|221.79|219.59|222.26|220.06|222.84|220.64|221.1|218.9|0
1641404700000|2022-01-05 17:45:00|222.14|219.94|222.96|220.76|223.54|221.34|222.03|219.83|0
1641405000000|2022-01-05 17:50:00|222.84|220.64|222.37|220.17|223.66|221.46|222.25|220.05|0
1641405300000|2022-01-05 17:55:00|222.49|220.29|223.54|221.34|223.66|221.46|222.25|220.05|0
1641405600000|2022-01-05 18:00:00|223.42|221.22|223.3|221.1|224.24|222.04|223.07|220.87|0
1641405900000|2022-01-05 18:05:00|223.19|220.99|226.07|223.87|226.61|224.41|221.55|219.35|0
1641406200000|2022-01-05 18:10:00|226.19|223.99|226.07|223.87|227.25|225.05|225.72|223.52|0
1641406500000|2022-01-05 18:15:00|225.95|223.75|225.72|223.52|225.95|223.75|224.89|222.69|0
1641406800000|2022-01-05 18:20:00|225.6|223.4|224.54|222.34|225.6|223.4|223.95|221.75|0
1641407100000|2022-01-05 18:25:00|224.3|222.1|224.65|222.45|224.89|222.69|224.18|221.98|0
1641407400000|2022-01-05 18:30:00|224.54|222.34|224.48|222.28|224.77|222.57|223.48|221.28|0
1641407700000|2022-01-05 18:35:00|224.53|222.33|224.41|222.21|225.47|223.27|223.95|221.75|0
1641408000000|2022-01-05 18:40:00|224.53|222.33|224.41|222.21|224.76|222.56|223.59|221.39|0
1641408300000|2022-01-05 18:45:00|224.53|222.33|225.58|223.38|225.82|223.62|223.94|221.74|0
1641408600000|2022-01-05 18:50:00|225.35|223.15|225.11|222.91|225.7|223.5|224.76|222.56|0
1641408900000|2022-01-05 18:55:00|224.99|222.79|224.76|222.56|225.52|223.32|224.52|222.32|0
1641409200000|2022-01-05 19:00:00|224.82|222.62|227.47|225.27|227.47|225.27|219.86|217.66|0
1641409500000|2022-01-05 19:05:00|227.11|224.91|231.37|229.17|231.73|229.53|226.11|223.91|0
1641409800000|2022-01-05 19:10:00|231.25|229.05|234.97|232.77|236.61|234.41|231.13|228.93|0
1641410100000|2022-01-05 19:15:00|235.09|232.89|237.85|235.65|238.09|235.89|232.81|230.61|0
1641410400000|2022-01-05 19:20:00|237.97|235.77|237.61|235.41|238.7|236.5|235.86|233.66|0
1641410700000|2022-01-05 19:25:00|237.37|235.17|238.46|236.26|239.07|236.87|235.31|233.11|0
1641411000000|2022-01-05 19:30:00|238.21|236.01|242.37|240.17|242.49|240.29|236.15|233.95|0
1641411300000|2022-01-05 19:35:00|242.25|240.05|243.52|241.32|244.64|242.44|241.43|239.23|0
1641411600000|2022-01-05 19:40:00|243.4|241.2|248.37|246.17|248.37|246.17|243.4|241.2|0
1641411900000|2022-01-05 19:45:00|248.25|246.05|245.62|243.42|249.12|246.92|245.5|243.3|0
1641412200000|2022-01-05 19:50:00|245.5|243.3|243.99|241.79|246.11|243.91|241.62|239.42|0
1641412500000|2022-01-05 19:55:00|244.49|242.29|245.23|243.03|246.3|244.1|244.24|242.04|0
1641412800000|2022-01-05 20:00:00|245.61|243.41|249.62|247.42|249.62|247.42|245.61|243.41|0
1641413100000|2022-01-05 20:05:00|249.49|247.29|250.64|248.44|253.7|251.5|246.54|244.34|0
1641413400000|2022-01-05 20:10:00|250.9|248.7|249.88|247.68|251.91|249.71|248.62|246.42|0
1641413700000|2022-01-05 20:15:00|250.01|247.81|250.26|248.06|251.78|249.58|249.25|247.05|0
1641414000000|2022-01-05 20:20:00|250.57|248.37|251.14|248.94|252.54|250.34|249.5|247.3|0
1641414300000|2022-01-05 20:25:00|251.65|249.45|252.03|249.83|252.66|250.46|249.5|247.3|0
1641414600000|2022-01-05 20:30:00|252.66|250.46|253.66|251.46|255.93|253.73|252.41|250.21|0
1641414900000|2022-01-05 20:35:00|253.47|251.27|249.75|247.55|254.93|252.73|246.72|244.52|0
1641415200000|2022-01-05 20:40:00|249.37|247.17|252.4|250.2|252.53|250.33|247.86|245.66|0
1641415500000|2022-01-05 20:45:00|252.15|249.95|256.23|254.03|256.23|254.03|252.15|249.95|0
1641415800000|2022-01-05 20:50:00|257.39|255.19|256.1|253.9|257.39|255.19|253.8|251.6|0
1641416100000|2022-01-05 20:55:00|256.23|254.03|263.52|261.32|264.17|261.97|255.72|253.52|0
1641416400000|2022-01-05 21:00:00|263.39|261.19|264.17|261.97|264.82|262.62|262.47|260.27|0
1641416700000|2022-01-05 21:05:00|264.04|261.84|261.69|259.49|264.69|262.49|261.04|258.84|0
1641417000000|2022-01-05 21:10:00|261.56|259.36|258.37|256.17|262.08|259.88|258.24|256.04|0
1641417300000|2022-01-05 21:15:00|258.5|256.3|259.31|256.51|259.44|256.64|258.5|255.87|0
1641417600000|2022-01-05 21:20:00|259.05|256.25|259.83|257.03|260.09|257.29|258.99|256.19|0
1641417900000|2022-01-05 21:25:00|259.9|257.1|260.48|257.68|260.48|257.68|259.83|257.03|0
1641418200000|2022-01-05 21:30:00|260.35|257.55|260.47|257.67|260.48|257.68|260.22|257.42|0
1641418500000|2022-01-05 21:35:00|260.34|257.54|260.47|257.67|260.47|257.67|260.34|257.54|0
1641418800000|2022-01-05 21:40:00|260.34|257.54|261.51|258.71|261.51|258.71|260.34|257.54|0
1641419100000|2022-01-05 21:45:00|261.06|258.26|261.77|258.97|262.03|259.23|260.6|257.8|0
1641419400000|2022-01-05 21:50:00|261.64|258.84|262.03|259.23|262.16|259.36|260.98|258.18|0
1641419700000|2022-01-05 21:55:00|262.16|259.36|262.09|259.29|263.07|260.27|261.89|259.09|0
1641420000000|2022-01-05 22:00:00|262.12|259.32|262.39|259.59|262.39|259.59|262.12|259.32|0
1641420300000|2022-01-05 22:05:00|262.03|259.23|262.31|259.51|262.33|259.53|261.95|259.15|0
1641420600000|2022-01-05 22:10:00|262.29|259.49|262.44|259.64|262.44|259.64|261.93|259.13|0
1641420900000|2022-01-05 22:15:00|262.46|259.66|262.14|259.34|262.46|259.66|262.08|259.28|0
1641421200000|2022-01-05 22:20:00|262.06|259.26|262.1|259.3|262.19|259.39|262|259.2|0
1641421500000|2022-01-05 22:25:00|262.08|259.28|262.11|259.31|262.11|259.31|261.88|259.08|0
1641421800000|2022-01-05 22:30:00|262.07|259.27|262.25|259.45|262.25|259.45|262.04|259.24|0
1641422100000|2022-01-05 22:35:00|262.29|259.49|262.25|259.45|262.29|259.49|262.23|259.43|0
1641422400000|2022-01-05 22:40:00|262.29|259.49|262.32|259.52|262.36|259.56|262.29|259.49|0
1641422700000|2022-01-05 22:45:00|262.3|259.5|262.25|259.45|262.36|259.56|262.15|259.35|0
1641423000000|2022-01-05 22:50:00|262.14|259.34|262.18|259.38|262.18|259.38|261.93|259.13|0
1641423300000|2022-01-05 22:55:00|262.17|259.37|262.12|259.32|262.17|259.37|261.57|258.77|0
1641423600000|2022-01-05 23:00:00|261.41|258.61|263.95|261.15|263.95|261.15|260.95|258.15|0
1641423900000|2022-01-05 23:05:00|263.82|261.02|265.66|262.86|267.11|264.31|263.69|260.89|0
1641424200000|2022-01-05 23:10:00|265.4|262.6|264.87|262.07|265.92|263.12|264.87|262.07|0
1641424500000|2022-01-05 23:15:00|264.48|261.68|263.42|260.62|264.61|261.81|263.16|260.36|0
1641424800000|2022-01-05 23:20:00|263.55|260.75|261.85|259.05|263.69|260.89|261.72|258.92|0
1641425100000|2022-01-05 23:25:00|261.72|258.92|260.29|257.49|261.72|258.92|260.29|257.49|0
1641425400000|2022-01-05 23:30:00|260.16|257.36|259.9|257.1|260.55|257.75|259.38|256.58|0
1641425700000|2022-01-05 23:35:00|259.77|256.97|260.28|257.48|261.45|258.65|259.64|256.84|0
1641426000000|2022-01-05 23:40:00|260.15|257.35|259.83|257.03|261.06|258.26|259.7|256.9|0
1641426300000|2022-01-05 23:45:00|259.89|257.09|260.28|257.48|260.8|258|259.63|256.83|0
1641426600000|2022-01-05 23:50:00|260.22|257.42|259.89|257.09|260.28|257.48|259.63|256.83|0
1641426900000|2022-01-05 23:55:00|259.76|256.96|258.72|255.92|259.76|256.96|258.46|255.66|0
1641427200000|2022-01-06 00:00:00|258.85|256.05|257.88|255.08|258.85|256.05|257.88|255.08|0
1641427500000|2022-01-06 00:05:00|258.01|255.21|258.45|255.65|259.1|256.3|257.29|254.49|0
1641427800000|2022-01-06 00:10:00|258.33|255.53|257.03|254.23|258.33|255.53|257.03|254.23|0
1641428100000|2022-01-06 00:15:00|256.9|254.1|257.42|254.62|257.42|254.62|256.39|253.59|0
1641428400000|2022-01-06 00:20:00|257.55|254.75|258.58|255.78|258.64|255.84|257.03|254.23|0
1641428700000|2022-01-06 00:25:00|258.45|255.65|257.28|254.48|258.45|255.65|257.16|254.36|0
1641429000000|2022-01-06 00:30:00|257.41|254.61|257.28|254.48|257.67|254.87|256.38|253.58|0
1641429300000|2022-01-06 00:35:00|257.22|254.42|259.74|256.94|259.74|256.94|257.02|254.22|0
1641429600000|2022-01-06 00:40:00|259.61|256.81|260.9|258.1|260.9|258.1|259.61|256.81|0
1641429900000|2022-01-06 00:45:00|261.03|258.23|259.73|256.93|262.07|259.27|259.6|256.8|0
1641430200000|2022-01-06 00:50:00|259.6|256.8|258.56|255.76|259.73|256.93|258.3|255.5|0
1641430500000|2022-01-06 00:55:00|258.69|255.89|258.82|256.02|259.34|256.54|258.69|255.89|0
1641430800000|2022-01-06 01:00:00|258.69|255.89|258.24|255.44|260.37|257.57|257.91|255.11|0
1641431100000|2022-01-06 01:05:00|258.17|255.37|262.13|259.33|262.13|259.33|258.17|255.37|0
1641431400000|2022-01-06 01:10:00|262.19|259.39|261.8|259|263.44|260.64|261.02|258.22|0
1641431700000|2022-01-06 01:15:00|261.67|258.87|260.24|257.44|261.67|258.87|259.72|256.92|0
1641432000000|2022-01-06 01:20:00|260.11|257.31|259.71|256.91|260.56|257.76|259.71|256.91|0
1641432300000|2022-01-06 01:25:00|259.58|256.78|259.32|256.52|259.71|256.91|259.06|256.26|0
1641432600000|2022-01-06 01:30:00|259.45|256.65|256.61|253.81|260.49|257.69|256.48|253.68|0
1641432900000|2022-01-06 01:35:00|256.48|253.68|258.8|256|258.8|256|256.35|253.55|0
1641433200000|2022-01-06 01:40:00|258.67|255.87|258.02|255.22|259.58|256.78|257.89|255.09|0
1641433500000|2022-01-06 01:45:00|257.96|255.16|258.67|255.87|259.31|256.51|257.5|254.7|0
1641433800000|2022-01-06 01:50:00|258.6|255.8|257.83|255.03|258.6|255.8|257.5|254.7|0
1641434100000|2022-01-06 01:55:00|257.89|255.09|258.79|255.99|259.31|256.51|257.89|255.09|0
1641434400000|2022-01-06 02:00:00|258.47|255.67|259.63|256.83|260.61|257.81|258.47|255.67|0
1641434700000|2022-01-06 02:05:00|259.69|256.89|260.73|257.93|260.86|258.06|259.5|256.7|0
1641435000000|2022-01-06 02:10:00|260.86|258.06|260.08|257.28|260.86|258.06|259.17|256.37|0
1641435300000|2022-01-06 02:15:00|259.95|257.15|260.47|257.67|262.29|259.49|259.95|257.15|0
1641435600000|2022-01-06 02:20:00|260.4|257.6|260.92|258.12|261.51|258.71|260.14|257.34|0
1641435900000|2022-01-06 02:25:00|260.98|258.18|262.81|260.01|263.07|260.27|260.85|258.05|0
1641436200000|2022-01-06 02:30:00|262.94|260.14|261.24|258.44|263.07|260.27|261.11|258.31|0
1641436500000|2022-01-06 02:35:00|261.11|258.31|261.83|259.03|262.15|259.35|261.11|258.31|0
1641436800000|2022-01-06 02:40:00|261.89|259.09|263.33|260.53|263.98|261.18|261.89|259.09|0
1641437100000|2022-01-06 02:45:00|263.46|260.66|263.19|260.39|263.98|261.18|263.19|260.39|0
1641437400000|2022-01-06 02:50:00|263.26|260.46|262.67|259.87|263.45|260.65|262.67|259.87|0
1641437700000|2022-01-06 02:55:00|262.8|260|261.17|258.37|263.19|260.39|261.1|258.3|0
1641438000000|2022-01-06 03:00:00|261.1|258.3|261.23|258.43|261.62|258.82|260.84|258.04|0
1641438300000|2022-01-06 03:05:00|261.16|258.36|262.01|259.21|262.07|259.27|261.1|258.3|0
1641438600000|2022-01-06 03:10:00|262.14|259.34|263.84|261.04|264.75|261.95|262.14|259.34|0
1641438900000|2022-01-06 03:15:00|263.7|260.9|264.1|261.3|264.69|261.89|263.44|260.64|0
1641439200000|2022-01-06 03:20:00|264.23|261.43|263.31|260.51|264.62|261.82|263.05|260.25|0
1641439500000|2022-01-06 03:25:00|263.44|260.64|262.91|260.11|264.09|261.29|262.78|259.98|0
1641439800000|2022-01-06 03:30:00|263.04|260.24|263.69|260.89|264.22|261.42|263.04|260.24|0
1641440100000|2022-01-06 03:35:00|263.76|260.96|263.17|260.37|264.09|261.29|262.51|259.71|0
1641440400000|2022-01-06 03:40:00|263.24|260.44|266.72|263.92|266.72|263.92|263.24|260.44|0
1641440700000|2022-01-06 03:45:00|266.58|263.78|268.57|265.77|268.83|266.03|266.52|263.72|0
1641441000000|2022-01-06 03:50:00|268.44|265.64|270.56|267.76|270.56|267.76|268.11|265.31|0
1641441300000|2022-01-06 03:55:00|270.43|267.63|272.6|269.8|272.87|270.07|270.1|267.3|0
1641441600000|2022-01-06 04:00:00|272.33|269.53|272.6|269.8|272.73|269.93|271.66|268.86|0
1641441900000|2022-01-06 04:05:00|272.86|270.06|271.86|269.06|273|270.2|271.79|268.99|0
1641442200000|2022-01-06 04:10:00|272.19|269.39|272.06|269.26|272.73|269.93|271.92|269.12|0
1641442500000|2022-01-06 04:15:00|272.19|269.39|272.86|270.06|272.99|270.19|271.92|269.12|0
1641442800000|2022-01-06 04:20:00|272.79|269.99|272.99|270.19|272.99|270.19|271.92|269.12|0
1641443100000|2022-01-06 04:25:00|272.85|270.05|272.72|269.92|272.99|270.19|272.32|269.52|0
1641443400000|2022-01-06 04:30:00|272.58|269.78|272.85|270.05|272.98|270.18|272.52|269.72|0
1641443700000|2022-01-06 04:35:00|272.98|270.18|272.85|270.05|272.98|270.18|272.71|269.91|0
1641444000000|2022-01-06 04:40:00|272.71|269.91|274.52|271.72|275.66|272.86|272.71|269.91|0
1641444300000|2022-01-06 04:45:00|274.45|271.65|276.62|273.82|276.89|274.09|273.91|271.11|0
1641444600000|2022-01-06 04:50:00|276.49|273.69|276.22|273.42|276.62|273.82|275.41|272.61|0
1641444900000|2022-01-06 04:55:00|276.35|273.55|276.48|273.68|277.02|274.22|276.22|273.42|0
1641445200000|2022-01-06 05:00:00|276.62|273.82|277.02|274.22|277.02|274.22|276.35|273.55|0
1641445500000|2022-01-06 05:05:00|276.88|274.08|275.41|272.61|277.02|274.22|274.6|271.8|0
1641445800000|2022-01-06 05:10:00|275.27|272.47|275.27|272.47|276.48|273.68|275.14|272.34|0
1641446100000|2022-01-06 05:15:00|275.34|272.54|274.2|271.4|275.54|272.74|274.06|271.26|0
1641446400000|2022-01-06 05:20:00|274.33|271.53|274.06|271.26|274.93|272.13|274|271.2|0
1641446700000|2022-01-06 05:25:00|274.19|271.39|272.46|269.66|274.46|271.66|272.46|269.66|0
1641447000000|2022-01-06 05:30:00|272.59|269.79|273.59|270.79|273.59|270.79|272.59|269.79|0
1641447300000|2022-01-06 05:35:00|273.52|270.72|273.39|270.59|273.66|270.86|272.59|269.79|0
1641447600000|2022-01-06 05:40:00|273.52|270.72|273.38|270.58|274.19|271.39|273.12|270.32|0
1641447900000|2022-01-06 05:45:00|273.52|270.72|273.12|270.32|273.65|270.85|272.72|269.92|0
1641448200000|2022-01-06 05:50:00|272.98|270.18|274.45|271.65|274.45|271.65|272.98|270.18|0
1641448500000|2022-01-06 05:55:00|274.31|271.51|273.38|270.58|274.78|271.98|272.71|269.91|0
1641448800000|2022-01-06 06:00:00|273.31|270.51|273.71|270.91|275.25|272.45|273.11|270.31|0
1641449100000|2022-01-06 06:05:00|273.77|270.97|274.98|272.18|274.98|272.18|273.71|270.91|0
1641449400000|2022-01-06 06:10:00|274.84|272.04|276.05|273.25|276.05|273.25|274.44|271.64|0
1641449700000|2022-01-06 06:15:00|275.91|273.11|276.31|273.51|276.58|273.78|275.78|272.98|0
1641450000000|2022-01-06 06:20:00|276.45|273.65|274.97|272.17|276.58|273.78|274.97|272.17|0
1641450300000|2022-01-06 06:25:00|274.7|271.9|274.3|271.5|274.83|272.03|273.9|271.1|0
1641450600000|2022-01-06 06:30:00|274.43|271.63|274.56|271.76|274.56|271.76|273.89|271.09|0
1641450900000|2022-01-06 06:35:00|274.29|271.49|272.29|269.49|274.29|271.49|272.16|269.36|0
1641451200000|2022-01-06 06:40:00|272.43|269.63|272.02|269.22|272.82|270.02|272.02|269.22|0
1641451500000|2022-01-06 06:45:00|271.89|269.09|272.82|270.02|273.09|270.29|271.76|268.96|0
1641451800000|2022-01-06 06:50:00|272.95|270.15|273.22|270.42|273.75|270.95|272.76|269.96|0
1641452100000|2022-01-06 06:55:00|272.95|270.15|272.55|269.75|273.35|270.55|272.15|269.35|0
1641452400000|2022-01-06 07:00:00|272.42|269.62|269.43|266.63|273.08|270.28|269.37|266.57|0
1641452700000|2022-01-06 07:05:00|269.23|266.43|269.1|266.3|269.76|266.96|268.31|265.51|0
1641453000000|2022-01-06 07:10:00|269.23|266.43|266.8|264|269.36|266.56|266.22|263.42|0
1641453300000|2022-01-06 07:15:00|266.67|263.87|266.14|263.34|267.33|264.53|265.88|263.08|0
1641453600000|2022-01-06 07:20:00|266.01|263.21|263.78|260.98|266.01|263.21|263.78|260.98|0
1641453900000|2022-01-06 07:25:00|263.65|260.85|262.21|259.41|264.11|261.31|262.08|259.28|0
1641454200000|2022-01-06 07:30:00|262.08|259.28|265.08|262.28|265.09|262.29|261.43|258.63|0
1641454500000|2022-01-06 07:35:00|264.95|262.15|261.04|258.24|265.08|262.28|261.04|258.24|0
1641454800000|2022-01-06 07:40:00|261.17|258.37|262.01|259.21|262.34|259.54|260.65|257.85|0
1641455100000|2022-01-06 07:45:00|262.21|259.41|263.12|260.32|264.16|261.36|261.95|259.15|0
1641455400000|2022-01-06 07:50:00|262.98|260.18|264.94|262.14|265.86|263.06|262.98|260.18|0
1641455700000|2022-01-06 07:55:00|264.81|262.01|265.73|262.93|265.73|262.93|264.68|261.88|0
1641456000000|2022-01-06 08:00:00|265.47|262.67|262|259.2|266.12|263.32|261.94|259.14|0
1641456300000|2022-01-06 08:05:00|262.03|259.83|262.81|260.61|263.2|261|260.86|258.66|0
1641456600000|2022-01-06 08:10:00|262.87|260.67|264.11|261.91|264.77|262.57|261.89|259.69|0
1641456900000|2022-01-06 08:15:00|264.24|262.04|263.06|260.86|264.63|262.43|263.06|260.86|0
1641457200000|2022-01-06 08:20:00|263.32|261.12|265.15|262.95|266.07|263.87|262.67|260.47|0
1641457500000|2022-01-06 08:25:00|265.34|263.14|264.49|262.29|266.35|264.15|264.1|261.9|0
1641457800000|2022-01-06 08:30:00|264.62|262.42|266.1|263.9|267.02|264.82|263.44|261.24|0
1641458100000|2022-01-06 08:35:00|266.49|264.29|266.75|264.55|268.61|266.41|266.1|263.9|0
1641458400000|2022-01-06 08:40:00|266.62|264.42|266.88|264.68|267.02|264.82|265.17|262.97|0
1641458700000|2022-01-06 08:45:00|267.02|264.82|264.51|262.31|267.15|264.95|264.51|262.31|0
1641459000000|2022-01-06 08:50:00|264.45|262.25|263.46|261.26|266.62|264.42|263.46|261.26|0
1641459300000|2022-01-06 08:55:00|263.33|261.13|261.82|259.62|263.72|261.52|260.71|258.51|0
1641459600000|2022-01-06 09:00:00|261.63|259.43|264.9|262.7|265.42|263.22|261.23|259.03|0
1641459900000|2022-01-06 09:05:00|264.63|262.43|264.24|262.04|265.69|263.49|263.85|261.65|0
1641460200000|2022-01-06 09:10:00|264.11|261.91|263.45|261.25|264.37|262.17|263.06|260.86|0
1641460500000|2022-01-06 09:15:00|263.58|261.38|262.01|259.81|263.71|261.51|261.49|259.29|0
1641460800000|2022-01-06 09:20:00|262.14|259.94|261.74|259.54|262.92|260.72|261.35|259.15|0
1641461100000|2022-01-06 09:25:00|261.61|259.41|263.57|261.37|263.57|261.37|260.96|258.76|0
1641461400000|2022-01-06 09:30:00|263.7|261.5|265.28|263.08|265.28|263.08|263.05|260.85|0
1641461700000|2022-01-06 09:35:00|265.15|262.95|264.29|262.09|265.61|263.41|263.77|261.57|0
1641462000000|2022-01-06 09:40:00|264.22|262.02|264.35|262.15|265.54|263.34|263.96|261.76|0
1641462300000|2022-01-06 09:45:00|264.48|262.28|264.48|262.28|265.27|263.07|263.83|261.63|0
1641462600000|2022-01-06 09:50:00|264.29|262.09|263.95|261.75|264.74|262.54|262.64|260.44|0
1641462900000|2022-01-06 09:55:00|264.08|261.88|262.77|260.57|265.93|263.73|262.77|260.57|0
1641463200000|2022-01-06 10:00:00|262.51|260.31|262.51|260.31|263.43|261.23|262.12|259.92|0
1641463500000|2022-01-06 10:05:00|262.38|260.18|261.2|259|262.51|260.31|260.68|258.48|0
1641463800000|2022-01-06 10:10:00|261.33|259.13|260.29|258.09|261.33|259.13|260.03|257.83|0
1641464100000|2022-01-06 10:15:00|260.16|257.96|261|258.8|261.33|259.13|260.03|257.83|0
1641464400000|2022-01-06 10:20:00|260.93|258.73|258.85|256.65|260.93|258.73|258.47|256.27|0
1641464700000|2022-01-06 10:25:00|258.98|256.78|259.11|256.91|259.63|257.43|258.47|256.27|0
1641465000000|2022-01-06 10:30:00|259.18|256.98|258.53|256.33|259.44|257.24|257.82|255.62|0
1641465300000|2022-01-06 10:35:00|258.46|256.26|257.38|255.18|260.78|258.58|257.17|254.97|0
1641465600000|2022-01-06 10:40:00|257.51|255.31|260.49|258.29|261.53|259.33|256.87|254.67|0
1641465900000|2022-01-06 10:45:00|260.42|258.22|259.32|257.12|260.62|258.42|259.19|256.99|0
1641466200000|2022-01-06 10:50:00|259.45|257.25|260.74|258.54|261|258.8|258.67|256.47|0
1641466500000|2022-01-06 10:55:00|260.48|258.28|260.48|258.28|261|258.8|259.83|257.63|0
1641466800000|2022-01-06 11:00:00|260.35|258.15|259.05|256.85|260.94|258.74|258.66|256.46|0
1641467100000|2022-01-06 11:05:00|258.79|256.59|260.73|258.53|260.73|258.53|258.27|256.07|0
1641467400000|2022-01-06 11:10:00|260.6|258.4|261.19|258.99|261.51|259.31|260.34|258.14|0
1641467700000|2022-01-06 11:15:00|260.73|258.53|260.99|258.79|261.77|259.57|260.6|258.4|0
1641468000000|2022-01-06 11:20:00|260.86|258.66|262.29|260.09|262.42|260.22|260.47|258.27|0
1641468300000|2022-01-06 11:25:00|262.16|259.96|262.16|259.96|262.68|260.48|261.12|258.92|0
1641468600000|2022-01-06 11:30:00|262.09|259.89|260.85|258.65|262.68|260.48|260.46|258.26|0
1641468900000|2022-01-06 11:35:00|260.66|258.46|262.54|260.34|262.94|260.74|260.66|258.46|0
1641469200000|2022-01-06 11:40:00|262.67|260.47|262.41|260.21|263.07|260.87|261.11|258.91|0
1641469500000|2022-01-06 11:45:00|262.28|260.08|263.91|261.71|264.24|262.04|261.95|259.75|0
1641469800000|2022-01-06 11:50:00|264.11|261.91|261.88|259.68|264.11|261.91|261.75|259.55|0
1641470100000|2022-01-06 11:55:00|262.01|259.81|262.79|260.59|263.06|260.86|261.88|259.68|0
1641470400000|2022-01-06 12:00:00|263.06|260.86|260.9|258.7|263.06|260.86|260.19|257.99|0
1641470700000|2022-01-06 12:05:00|260.84|258.64|260.18|257.98|261.1|258.9|259.8|257.6|0
1641471000000|2022-01-06 12:10:00|260.06|257.86|259.92|257.72|260.44|258.24|259.53|257.33|0
1641471300000|2022-01-06 12:15:00|259.79|257.59|260.7|258.5|260.7|258.5|259.53|257.33|0
1641471600000|2022-01-06 12:20:00|260.64|258.44|262.65|260.45|263.17|260.97|260.57|258.37|0
1641471900000|2022-01-06 12:25:00|262.39|260.19|264.35|262.15|264.75|262.55|262.33|260.13|0
1641472200000|2022-01-06 12:30:00|264.48|262.28|264.15|261.95|264.61|262.41|262.91|260.71|0
1641472500000|2022-01-06 12:35:00|264.35|262.15|262.25|260.05|264.35|262.15|261.73|259.53|0
1641472800000|2022-01-06 12:40:00|262.38|260.18|264.21|262.01|264.34|262.14|262.25|260.05|0
1641473100000|2022-01-06 12:45:00|264.34|262.14|264.34|262.14|264.87|262.67|264.08|261.88|0
1641473400000|2022-01-06 12:50:00|264.28|262.08|263.16|260.96|264.47|262.27|262.77|260.57|0
1641473700000|2022-01-06 12:55:00|263.03|260.83|262.63|260.43|263.68|261.48|262.24|260.04|0
1641474000000|2022-01-06 13:00:00|262.9|260.7|262.76|260.56|263.81|261.61|261.72|259.52|0
1641474300000|2022-01-06 13:05:00|262.89|260.69|262.18|259.98|263.55|261.35|261.98|259.78|0
1641474600000|2022-01-06 13:10:00|262.11|259.91|261.32|259.12|262.63|260.43|261.06|258.86|0
1641474900000|2022-01-06 13:15:00|261.19|258.99|259.89|257.69|261.45|259.25|259.63|257.43|0
1641475200000|2022-01-06 13:20:00|259.76|257.56|261.19|258.99|261.32|259.12|259.24|257.04|0
1641475500000|2022-01-06 13:25:00|261.06|258.86|260.6|258.4|261.45|259.25|260.54|258.34|0
1641475800000|2022-01-06 13:30:00|260.47|258.27|262.36|260.16|262.75|260.55|260.02|257.82|0
1641476100000|2022-01-06 13:35:00|262.23|260.03|261.51|259.31|262.49|260.29|261.31|259.11|0
1641476400000|2022-01-06 13:40:00|261.7|259.5|261.18|258.98|262.74|260.54|260.92|258.72|0
1641476700000|2022-01-06 13:45:00|261.05|258.85|262.87|260.67|263.13|260.93|260.79|258.59|0
1641477000000|2022-01-06 13:50:00|263|260.8|261.83|259.63|263.52|261.32|261.83|259.63|0
1641477300000|2022-01-06 13:55:00|261.96|259.76|261.56|259.36|262.48|260.28|261.43|259.23|0
1641477600000|2022-01-06 14:00:00|261.82|259.62|261.17|258.97|262.21|260.01|261.17|258.97|0
1641477900000|2022-01-06 14:05:00|261.04|258.84|262.34|260.14|262.6|260.4|260.26|258.06|0
1641478200000|2022-01-06 14:10:00|262.08|259.88|261.29|259.09|263.12|260.92|261.29|259.09|0
1641478500000|2022-01-06 14:15:00|261.42|259.22|261.42|259.22|262.21|260.01|261.16|258.96|0
1641478800000|2022-01-06 14:20:00|261.29|259.09|260.25|258.05|261.42|259.22|260.12|257.92|0
1641479100000|2022-01-06 14:25:00|260.38|258.18|265.21|263.01|265.21|263.01|260.38|258.18|0
1641479400000|2022-01-06 14:30:00|264.82|262.62|258.82|256.62|265.08|262.88|258.43|256.23|0
1641479700000|2022-01-06 14:35:00|258.69|256.49|254.57|252.37|260.76|258.56|253.93|251.73|0
1641480000000|2022-01-06 14:40:00|254.32|252.12|254.44|252.24|256.5|254.3|251.89|249.69|0
1641480300000|2022-01-06 14:45:00|254.31|252.11|262.45|260.25|262.58|260.38|253.93|251.73|0
1641480600000|2022-01-06 14:50:00|262.06|259.86|267.63|265.43|267.63|265.43|261.09|258.89|0
1641480900000|2022-01-06 14:55:00|268.15|265.95|270.62|268.42|273.63|271.43|264.61|262.41|0
1641481200000|2022-01-06 15:00:00|270.75|268.55|273.96|271.76|274.02|271.82|268.3|266.1|0
1641481500000|2022-01-06 15:05:00|274.09|271.89|275.3|273.1|276.24|274.04|272.02|269.82|0
1641481800000|2022-01-06 15:10:00|275.7|273.5|273.55|271.35|278.54|276.34|273.15|270.95|0
1641482100000|2022-01-06 15:15:00|272.75|270.55|273.14|270.94|273.55|271.35|267.96|265.76|0
1641482400000|2022-01-06 15:20:00|273.28|271.08|267.96|265.76|273.68|271.48|267.96|265.76|0
1641482700000|2022-01-06 15:25:00|267.56|265.36|266.11|263.91|267.56|265.36|262.19|259.99|0
1641483000000|2022-01-06 15:30:00|266.77|264.57|257.58|255.38|266.77|264.57|255.76|253.56|0
1641483300000|2022-01-06 15:35:00|257.71|255.51|256.8|254.6|259.66|257.46|255.24|253.04|0
1641483600000|2022-01-06 15:40:00|256.54|254.34|258.48|256.28|259.66|257.46|256.09|253.89|0
1641483900000|2022-01-06 15:45:00|258.09|255.89|254.08|251.88|259.2|257|253.82|251.62|0
1641484200000|2022-01-06 15:50:00|254.33|252.13|257.83|255.63|258.48|256.28|254.21|252.01|0
1641484500000|2022-01-06 15:55:00|257.51|255.31|257.89|255.69|258.22|256.02|252.92|250.72|0
1641484800000|2022-01-06 16:00:00|257.96|255.76|259.78|257.58|260.96|258.76|256.14|253.94|0
1641485100000|2022-01-06 16:05:00|259.91|257.71|257.3|255.1|261.22|259.02|256.26|254.06|0
1641485400000|2022-01-06 16:10:00|257.5|255.3|255.35|253.15|257.56|255.36|253.94|251.74|0
1641485700000|2022-01-06 16:15:00|255.23|253.03|256.39|254.19|256.39|254.19|251.5|249.3|0
1641486000000|2022-01-06 16:20:00|256|253.8|255.74|253.54|258.34|256.14|255.48|253.28|0
1641486300000|2022-01-06 16:25:00|256.19|253.99|259.45|257.25|260.75|258.55|256.19|253.99|0
1641486600000|2022-01-06 16:30:00|259.32|257.12|261.4|259.2|262.71|260.51|258.41|256.21|0
1641486900000|2022-01-06 16:35:00|261.53|259.33|260.09|257.89|261.66|259.46|258.4|256.2|0
1641487200000|2022-01-06 16:40:00|260.22|258.02|260.74|258.54|262.45|260.25|258.66|256.46|0
1641487500000|2022-01-06 16:45:00|260.61|258.41|259.05|256.85|262.05|259.85|258.4|256.2|0
1641487800000|2022-01-06 16:50:00|259.18|256.98|256.84|254.64|260.61|258.41|256.71|254.51|0
1641488100000|2022-01-06 16:55:00|256.71|254.51|257.1|254.9|257.81|255.61|256.06|253.86|0
1641488400000|2022-01-06 17:00:00|256.84|254.64|258.26|256.06|258.52|256.32|256.71|254.51|0
1641488700000|2022-01-06 17:05:00|258.39|256.19|254.64|252.44|259.3|257.1|254.26|252.06|0
1641489000000|2022-01-06 17:10:00|254.77|252.57|256.57|254.37|256.83|254.63|254.64|252.44|0
1641489300000|2022-01-06 17:15:00|256.31|254.11|257.28|255.08|258|255.8|255.54|253.34|0
1641489600000|2022-01-06 17:20:00|257.09|254.89|258.22|256.02|258.74|256.54|254.25|252.05|0
1641489900000|2022-01-06 17:25:00|258.48|256.28|255.9|253.7|258.61|256.41|255.51|253.31|0
1641490200000|2022-01-06 17:30:00|255.84|253.64|255.9|253.7|257.57|255.37|255|252.8|0
1641490500000|2022-01-06 17:35:00|256.03|253.83|255|252.8|256.93|254.73|253.59|251.39|0
1641490800000|2022-01-06 17:40:00|254.74|252.54|250.67|248.47|255.38|253.18|250.54|248.34|0
1641491100000|2022-01-06 17:45:00|250.41|248.21|252.31|250.11|252.82|250.62|249.91|247.71|0
1641491400000|2022-01-06 17:50:00|252.44|250.24|254.61|252.41|254.99|252.79|252.44|250.24|0
1641491700000|2022-01-06 17:55:00|254.48|252.28|256.27|254.07|256.4|254.2|253.97|251.77|0
1641492000000|2022-01-06 18:00:00|255.89|253.69|255.63|253.43|257.56|255.36|255.11|252.91|0
1641492300000|2022-01-06 18:05:00|255.37|253.17|255.24|253.04|256.78|254.58|254.85|252.65|0
1641492600000|2022-01-06 18:10:00|255.37|253.17|254.98|252.78|255.88|253.68|254.09|251.89|0
1641492900000|2022-01-06 18:15:00|254.85|252.65|256.13|253.93|258.58|256.38|254.85|252.65|0
1641493200000|2022-01-06 18:20:00|256.07|253.87|259.87|257.67|260.26|258.06|255.75|253.55|0
1641493500000|2022-01-06 18:25:00|260|257.8|261.04|258.84|261.43|259.23|259.48|257.28|0
1641493800000|2022-01-06 18:30:00|260.78|258.58|260.52|258.32|262.21|260.01|260.13|257.93|0
1641494100000|2022-01-06 18:35:00|260.65|258.45|260.78|258.58|262.08|259.88|259.09|256.89|0
1641494400000|2022-01-06 18:40:00|261.04|258.84|260.12|257.92|261.82|259.62|259.73|257.53|0
1641494700000|2022-01-06 18:45:00|260.64|258.44|259.73|257.53|261.29|259.09|258.31|256.11|0
1641495000000|2022-01-06 18:50:00|259.86|257.66|259.34|257.14|261.29|259.09|259.08|256.88|0
1641495300000|2022-01-06 18:55:00|259.21|257.01|258.69|256.49|260.25|258.05|258.3|256.1|0
1641495600000|2022-01-06 19:00:00|258.82|256.62|261.81|259.61|261.81|259.61|258.17|255.97|0
1641495900000|2022-01-06 19:05:00|261.68|259.48|259.59|257.39|262.79|260.59|259.2|257|0
1641496200000|2022-01-06 19:10:00|259.33|257.13|261.15|258.95|261.41|259.21|255.98|253.78|0
1641496500000|2022-01-06 19:15:00|261.54|259.34|261.02|258.82|261.74|259.54|259.2|257|0
1641496800000|2022-01-06 19:20:00|260.76|258.56|260.88|258.68|262.32|260.12|260.24|258.04|0
1641497100000|2022-01-06 19:25:00|261.01|258.81|260.86|258.66|261.35|259.15|260.09|257.89|0
1641497400000|2022-01-06 19:30:00|260.61|258.41|259.95|257.75|261.64|259.44|258.92|256.72|0
1641497700000|2022-01-06 19:35:00|259.82|257.62|258.92|256.72|260.47|258.27|258.4|256.2|0
1641498000000|2022-01-06 19:40:00|259.05|256.85|259.43|257.23|260.47|258.27|258.4|256.2|0
1641498300000|2022-01-06 19:45:00|259.17|256.97|257.62|255.42|259.43|257.23|256.72|254.52|0
1641498600000|2022-01-06 19:50:00|257.49|255.29|257.23|255.03|258.91|256.71|257.23|255.03|0
1641498900000|2022-01-06 19:55:00|257.1|254.9|257.36|255.16|257.75|255.55|256.07|253.87|0
1641499200000|2022-01-06 20:00:00|257.1|254.9|254.28|252.08|257.1|254.9|254.15|251.95|0
1641499500000|2022-01-06 20:05:00|254.41|252.21|254.82|252.62|255.56|253.36|253.51|251.31|0
1641499800000|2022-01-06 20:10:00|254.69|252.49|256.49|254.29|256.75|254.55|253.79|251.59|0
1641500100000|2022-01-06 20:15:00|256.62|254.42|259.47|257.27|260.25|258.05|256.1|253.9|0
1641500400000|2022-01-06 20:20:00|259.08|256.88|260.38|258.18|261.42|259.22|258.56|256.36|0
1641500700000|2022-01-06 20:25:00|259.99|257.79|258.29|256.09|261.03|258.83|258.29|256.09|0
1641501000000|2022-01-06 20:30:00|258.42|256.22|261.42|259.22|262.07|259.87|257.78|255.58|0
1641501300000|2022-01-06 20:35:00|261.68|259.48|262.98|260.78|263.77|261.57|260.76|258.56|0
1641501600000|2022-01-06 20:40:00|262.59|260.39|261.93|259.73|264.3|262.1|261.15|258.95|0
1641501900000|2022-01-06 20:45:00|262.2|260|264.03|261.83|264.03|261.83|261.15|258.95|0
1641502200000|2022-01-06 20:50:00|263.77|261.57|264.55|262.35|264.69|262.49|262.06|259.86|0
1641502500000|2022-01-06 20:55:00|264.69|262.49|262.11|259.91|267.73|265.53|261.59|259.39|0
1641502800000|2022-01-06 21:00:00|261.72|259.52|260.93|258.73|262.77|260.57|260.93|258.73|0
1641503100000|2022-01-06 21:05:00|261.06|258.86|260.27|258.07|261.06|258.86|259.36|257.16|0
1641503400000|2022-01-06 21:10:00|260.14|257.94|259.87|257.67|261.05|258.85|258.83|256.63|0
1641503700000|2022-01-06 21:15:00|260.11|257.31|260.04|257.24|260.5|257.7|259.65|256.85|0
1641504000000|2022-01-06 21:20:00|260.11|257.31|259.52|256.72|260.11|257.31|259.52|256.72|0
1641504300000|2022-01-06 21:25:00|259.39|256.59|259.64|256.84|259.65|256.85|259.25|256.45|0
1641504600000|2022-01-06 21:30:00|259.51|256.71|260.17|257.37|260.3|257.5|259.38|256.58|0
1641504900000|2022-01-06 21:35:00|260.03|257.23|260.69|257.89|260.95|258.15|259.64|256.84|0
1641505200000|2022-01-06 21:40:00|260.75|257.95|259.38|256.58|260.75|257.95|259.12|256.32|0
1641505500000|2022-01-06 21:45:00|259.25|256.45|259.37|256.57|259.37|256.57|258.85|256.05|0
1641505800000|2022-01-06 21:50:00|259.24|256.44|258.59|255.79|259.24|256.44|258.46|255.66|0
1641506100000|2022-01-06 21:55:00|258.72|255.92|259.05|256.25|259.37|256.57|258.59|255.79|0
1641506400000|2022-01-06 22:00:00|258.97|256.17|258.7|255.9|259.06|256.26|258.7|255.9|0
1641506700000|2022-01-06 22:05:00|258.68|255.88|258.94|256.14|258.94|256.14|258.68|255.88|0
1641507000000|2022-01-06 22:10:00|258.96|256.16|258.73|255.93|258.96|256.16|258.71|255.91|0
1641507300000|2022-01-06 22:15:00|258.71|255.91|258.75|255.95|258.75|255.95|258.71|255.91|0
1641507600000|2022-01-06 22:20:00|258.71|255.91|258.71|255.91|258.71|255.91|258.71|255.91|0
1641507900000|2022-01-06 22:25:00|258.69|255.89|258.97|256.17|259.2|256.4|258.69|255.89|0
1641508200000|2022-01-06 22:30:00|258.93|256.13|258.93|256.13|258.93|256.13|258.93|256.13|0
1641508500000|2022-01-06 22:35:00|258.87|256.07|258.87|256.07|258.87|256.07|258.81|256.01|0
1641508800000|2022-01-06 22:40:00|258.91|256.11|258.87|256.07|258.91|256.11|258.87|256.07|0
1641509100000|2022-01-06 22:45:00|258.85|256.05|258.85|256.05|258.85|256.05|258.85|256.05|0
1641509400000|2022-01-06 22:50:00|258.83|256.03|258.77|255.97|258.83|256.03|258.73|255.93|0
1641509700000|2022-01-06 22:55:00|258.73|255.93|258.44|255.64|258.75|255.95|258.44|255.64|0
1641510000000|2022-01-06 23:00:00|256.94|254.14|257.26|254.46|257.39|254.59|256.16|253.36|0
1641510300000|2022-01-06 23:05:00|257.32|254.52|256.74|253.94|257.32|254.52|256.61|253.81|0
1641510600000|2022-01-06 23:10:00|256.61|253.81|257.25|254.45|257.25|254.45|256.48|253.68|0
1641510900000|2022-01-06 23:15:00|257.64|254.84|256.6|253.8|257.9|255.1|256.47|253.67|0
1641511200000|2022-01-06 23:20:00|256.47|253.67|257.12|254.32|257.25|254.45|256.21|253.41|0
1641511500000|2022-01-06 23:25:00|256.86|254.06|256.6|253.8|257.25|254.45|256.6|253.8|0
1641511800000|2022-01-06 23:30:00|256.47|253.67|256.53|253.73|257.11|254.31|255.95|253.15|0
1641512100000|2022-01-06 23:35:00|256.46|253.66|256.14|253.34|256.59|253.79|255.82|253.02|0
1641512400000|2022-01-06 23:40:00|256.07|253.27|256.59|253.79|256.72|253.92|255.94|253.14|0
1641512700000|2022-01-06 23:45:00|256.4|253.6|256.72|253.92|257.11|254.31|256.07|253.27|0
1641513000000|2022-01-06 23:50:00|256.59|253.79|256.07|253.27|256.72|253.92|255.94|253.14|0
1641513300000|2022-01-06 23:55:00|255.81|253.01|256.19|253.39|256.2|253.4|255.81|253.01|0
1641513600000|2022-01-07 00:00:00|256.06|253.26|255.22|252.42|256.71|253.91|254.64|251.84|0
1641513900000|2022-01-07 00:05:00|255.16|252.36|255.03|252.23|255.42|252.62|254.77|251.97|0
1641514200000|2022-01-07 00:10:00|254.96|252.16|254.12|251.32|255.67|252.87|253.87|251.07|0
1641514500000|2022-01-07 00:15:00|254.25|251.45|254.12|251.32|254.64|251.84|253.99|251.19|0
1641514800000|2022-01-07 00:20:00|254.25|251.45|254.37|251.57|254.76|251.96|254.12|251.32|0
1641515100000|2022-01-07 00:25:00|254.31|251.51|254.18|251.38|254.7|251.9|253.6|250.8|0
1641515400000|2022-01-07 00:30:00|254.11|251.31|253.73|250.93|254.44|251.64|253.47|250.67|0
1641515700000|2022-01-07 00:35:00|253.66|250.86|253.47|250.67|253.98|251.18|253.47|250.67|0
1641516000000|2022-01-07 00:40:00|253.6|250.8|253.72|250.92|253.72|250.92|253.21|250.41|0
1641516300000|2022-01-07 00:45:00|253.66|250.86|253.79|250.99|253.85|251.05|253.46|250.66|0
1641516600000|2022-01-07 00:50:00|253.72|250.92|253.97|251.17|254.23|251.43|253.72|250.92|0
1641516900000|2022-01-07 00:55:00|254.1|251.3|253.71|250.91|254.36|251.56|253.59|250.79|0
1641517200000|2022-01-07 01:00:00|253.65|250.85|253.07|250.27|254.1|251.3|253.07|250.27|0
1641517500000|2022-01-07 01:05:00|252.81|250.01|253.84|251.04|253.97|251.17|252.81|250.01|0
1641517800000|2022-01-07 01:10:00|253.78|250.98|254.03|251.23|254.35|251.55|253.58|250.78|0
1641518100000|2022-01-07 01:15:00|253.96|251.16|254.35|251.55|254.61|251.81|253.58|250.78|0
1641518400000|2022-01-07 01:20:00|254.48|251.68|254.22|251.42|254.48|251.68|253.96|251.16|0
1641518700000|2022-01-07 01:25:00|254.35|251.55|254.09|251.29|254.47|251.67|253.7|250.9|0
1641519000000|2022-01-07 01:30:00|253.96|251.16|253.44|250.64|254.21|251.41|253.19|250.39|0
1641519300000|2022-01-07 01:35:00|253.57|250.77|254.85|252.05|255.24|252.44|253.57|250.77|0
1641519600000|2022-01-07 01:40:00|254.92|252.12|255.37|252.57|255.63|252.83|254.47|251.67|0
1641519900000|2022-01-07 01:45:00|255.24|252.44|255.49|252.69|255.49|252.69|254.21|251.41|0
1641520200000|2022-01-07 01:50:00|255.62|252.82|255.36|252.56|255.75|252.95|254.85|252.05|0
1641520500000|2022-01-07 01:55:00|255.23|252.43|254.27|251.47|255.36|252.56|254.2|251.4|0
1641520800000|2022-01-07 02:00:00|254.46|251.66|257.17|254.37|257.3|254.5|254.46|251.66|0
1641521100000|2022-01-07 02:05:00|257.3|254.5|257.56|254.76|258.47|255.67|257.17|254.37|0
1641521400000|2022-01-07 02:10:00|257.69|254.89|257.3|254.5|257.69|254.89|256.78|253.98|0
1641521700000|2022-01-07 02:15:00|257.17|254.37|257.94|255.14|258.86|256.06|257.17|254.37|0
1641522000000|2022-01-07 02:20:00|258.07|255.27|256.77|253.97|258.14|255.34|256.45|253.65|0
1641522300000|2022-01-07 02:25:00|256.84|254.04|257.16|254.36|257.16|254.36|256.77|253.97|0
1641522600000|2022-01-07 02:30:00|257.29|254.49|257.87|255.07|258.33|255.53|256.97|254.17|0
1641522900000|2022-01-07 02:35:00|257.81|255.01|258.71|255.91|258.72|255.92|257.55|254.75|0
1641523200000|2022-01-07 02:40:00|258.58|255.78|257.93|255.13|258.58|255.78|257.8|255|0
1641523500000|2022-01-07 02:45:00|258.06|255.26|257.8|255|258.58|255.78|257.8|255|0
1641523800000|2022-01-07 02:50:00|257.54|254.74|256.83|254.03|257.67|254.87|256.7|253.9|0
1641524100000|2022-01-07 02:55:00|256.82|254.02|256.24|253.44|256.82|254.02|255.85|253.05|0
1641524400000|2022-01-07 03:00:00|256.11|253.31|256.36|253.56|256.75|253.95|255.98|253.18|0
1641524700000|2022-01-07 03:05:00|256.23|253.43|256.23|253.43|256.3|253.5|255.72|252.92|0
1641525000000|2022-01-07 03:10:00|256.36|253.56|256.49|253.69|256.62|253.82|256.1|253.3|0
1641525300000|2022-01-07 03:15:00|256.43|253.63|256.23|253.43|256.75|253.95|256.04|253.24|0
1641525600000|2022-01-07 03:20:00|255.97|253.17|254.16|251.36|256.23|253.43|254.03|251.23|0
1641525900000|2022-01-07 03:25:00|254.03|251.23|254.54|251.74|254.93|252.13|253.77|250.97|0
1641526200000|2022-01-07 03:30:00|254.41|251.61|255.7|252.9|255.83|253.03|254.41|251.61|0
1641526500000|2022-01-07 03:35:00|255.83|253.03|255.7|252.9|256.48|253.68|255.57|252.77|0
1641526800000|2022-01-07 03:40:00|255.83|253.03|255.83|253.03|256.35|253.55|255.57|252.77|0
1641527100000|2022-01-07 03:45:00|255.96|253.16|256.99|254.19|257.12|254.32|255.64|252.84|0
1641527400000|2022-01-07 03:50:00|256.86|254.06|256.99|254.19|257.32|254.52|256.41|253.61|0
1641527700000|2022-01-07 03:55:00|256.93|254.13|256.73|253.93|257.25|254.45|256.34|253.54|0
1641528000000|2022-01-07 04:00:00|256.6|253.8|256.92|254.12|257.24|254.44|256.6|253.8|0
1641528300000|2022-01-07 04:05:00|256.98|254.18|257.11|254.31|257.11|254.31|256.33|253.53|0
1641528600000|2022-01-07 04:10:00|257.18|254.38|256.85|254.05|257.37|254.57|256.72|253.92|0
1641528900000|2022-01-07 04:15:00|256.98|254.18|257.89|255.09|258.08|255.28|256.59|253.79|0
1641529200000|2022-01-07 04:20:00|257.76|254.96|257.88|255.08|258.28|255.48|257.49|254.69|0
1641529500000|2022-01-07 04:25:00|257.75|254.95|257.36|254.56|257.88|255.08|257.36|254.56|0
1641529800000|2022-01-07 04:30:00|257.43|254.63|257.36|254.56|257.88|255.08|257.23|254.43|0
1641530100000|2022-01-07 04:35:00|257.3|254.5|257.88|255.08|258.01|255.21|257.16|254.36|0
1641530400000|2022-01-07 04:40:00|257.75|254.95|257.35|254.55|258.14|255.34|257.35|254.55|0
1641530700000|2022-01-07 04:45:00|257.22|254.42|257.35|254.55|257.48|254.68|256.38|253.58|0
1641531000000|2022-01-07 04:50:00|257.48|254.68|256.77|253.97|257.48|254.68|256.57|253.77|0
1641531300000|2022-01-07 04:55:00|256.7|253.9|256.57|253.77|257.35|254.55|256.44|253.64|0
1641531600000|2022-01-07 05:00:00|256.44|253.64|255.92|253.12|256.83|254.03|255.92|253.12|0
1641531900000|2022-01-07 05:05:00|256.05|253.25|257.34|254.54|257.34|254.54|255.79|252.99|0
1641532200000|2022-01-07 05:10:00|257.6|254.8|257.47|254.67|259.03|256.23|257.28|254.48|0
1641532500000|2022-01-07 05:15:00|257.41|254.61|256.82|254.02|257.73|254.93|256.82|254.02|0
1641532800000|2022-01-07 05:20:00|256.89|254.09|257.07|254.27|257.47|254.67|256.89|254.09|0
1641533100000|2022-01-07 05:25:00|257.01|254.21|258.37|255.57|258.37|255.57|256.69|253.89|0
1641533400000|2022-01-07 05:30:00|258.24|255.44|258.11|255.31|258.63|255.83|257.59|254.79|0
1641533700000|2022-01-07 05:35:00|258.24|255.44|257.46|254.66|258.37|255.57|257.33|254.53|0
1641534000000|2022-01-07 05:40:00|257.59|254.79|258.1|255.3|258.24|255.44|257.59|254.79|0
1641534300000|2022-01-07 05:45:00|258.04|255.24|257.58|254.78|258.36|255.56|257.39|254.59|0
1641534600000|2022-01-07 05:50:00|257.32|254.52|257.26|254.46|257.97|255.17|257.19|254.39|0
1641534900000|2022-01-07 05:55:00|257.32|254.52|256.15|253.35|257.32|254.52|255.89|253.09|0
1641535200000|2022-01-07 06:00:00|256.28|253.48|257.06|254.26|257.19|254.39|255.89|253.09|0
1641535500000|2022-01-07 06:05:00|256.93|254.13|256.66|253.86|257.25|254.45|256.54|253.74|0
1641535800000|2022-01-07 06:10:00|256.73|253.93|256.92|254.12|257.31|254.51|256.66|253.86|0
1641536100000|2022-01-07 06:15:00|256.86|254.06|257.18|254.38|257.31|254.51|256.66|253.86|0
1641536400000|2022-01-07 06:20:00|257.05|254.25|257.18|254.38|257.44|254.64|256.79|253.99|0
1641536700000|2022-01-07 06:25:00|257.11|254.31|256.65|253.85|257.11|254.31|256.52|253.72|0
1641537000000|2022-01-07 06:30:00|256.59|253.79|255.1|252.3|256.78|253.98|255.1|252.3|0
1641537300000|2022-01-07 06:35:00|254.97|252.17|255.74|252.94|255.87|253.07|254.84|252.04|0
1641537600000|2022-01-07 06:40:00|255.87|253.07|256.39|253.59|256.39|253.59|255.35|252.55|0
1641537900000|2022-01-07 06:45:00|256.52|253.72|256.64|253.84|257.1|254.3|256.39|253.59|0
1641538200000|2022-01-07 06:50:00|256.52|253.72|257.36|254.56|257.42|254.62|256.51|253.71|0
1641538500000|2022-01-07 06:55:00|257.29|254.49|257.62|254.82|257.81|255.01|257.16|254.36|0
1641538800000|2022-01-07 07:00:00|257.55|254.75|259.24|256.44|259.57|256.77|257.03|254.23|0
1641539100000|2022-01-07 07:05:00|259.18|256.38|259.3|256.5|259.5|256.7|258.33|255.53|0
1641539400000|2022-01-07 07:10:00|259.37|256.57|259.63|256.83|260.02|257.22|259.24|256.44|0
1641539700000|2022-01-07 07:15:00|259.76|256.96|258.58|255.78|259.76|256.96|258.32|255.52|0
1641540000000|2022-01-07 07:20:00|258.32|255.52|258.58|255.78|258.71|255.91|257.93|255.13|0
1641540300000|2022-01-07 07:25:00|258.45|255.65|258.05|255.25|258.84|256.04|257.66|254.86|0
1641540600000|2022-01-07 07:30:00|258.18|255.38|259.23|256.43|259.23|256.43|257.92|255.12|0
1641540900000|2022-01-07 07:35:00|259.09|256.29|258.44|255.64|259.29|256.49|258.31|255.51|0
1641541200000|2022-01-07 07:40:00|258.57|255.77|258.83|256.03|259.22|256.42|258.44|255.64|0
1641541500000|2022-01-07 07:45:00|258.7|255.9|259.35|256.55|259.74|256.94|258.64|255.84|0
1641541800000|2022-01-07 07:50:00|259.29|256.49|259.61|256.81|259.74|256.94|259.09|256.29|0
1641542100000|2022-01-07 07:55:00|259.48|256.68|258.56|255.76|259.74|256.94|258.43|255.63|0
1641542400000|2022-01-07 08:00:00|259.74|256.94|263.53|260.73|263.73|260.93|258.43|255.63|0
1641542700000|2022-01-07 08:05:00|263.03|260.83|263.42|261.22|264.08|261.88|262.77|260.57|0
1641543000000|2022-01-07 08:10:00|263.55|261.35|261.06|258.86|263.55|261.35|261.06|258.86|0
1641543300000|2022-01-07 08:15:00|261.19|258.99|261.84|259.64|261.84|259.64|260.54|258.34|0
1641543600000|2022-01-07 08:20:00|261.97|259.77|261.45|259.25|261.97|259.77|261.06|258.86|0
1641543900000|2022-01-07 08:25:00|261.52|259.32|262.43|260.23|263.55|261.35|261.45|259.25|0
1641544200000|2022-01-07 08:30:00|262.89|260.69|265.52|263.32|266.85|264.65|262.89|260.69|0
1641544500000|2022-01-07 08:35:00|265.46|263.26|265.12|262.92|266.58|264.38|265.12|262.92|0
1641544800000|2022-01-07 08:40:00|265.25|263.05|267.24|265.04|267.51|265.31|265.12|262.92|0
1641545100000|2022-01-07 08:45:00|266.97|264.77|267.37|265.17|267.5|265.3|266.31|264.11|0
1641545400000|2022-01-07 08:50:00|267.31|265.11|266.57|264.37|267.37|265.17|265.78|263.58|0
1641545700000|2022-01-07 08:55:00|266.7|264.5|265.77|263.57|266.84|264.64|264.65|262.45|0
1641546000000|2022-01-07 09:00:00|265.98|263.78|265.84|263.64|266.9|264.7|265.51|263.31|0
1641546300000|2022-01-07 09:05:00|265.9|263.7|264.18|261.98|266.43|264.23|264.18|261.98|0
1641546600000|2022-01-07 09:10:00|264.05|261.85|262.34|260.14|264.32|262.12|262.08|259.88|0
1641546900000|2022-01-07 09:15:00|262.21|260.01|262.73|260.53|263.39|261.19|262.08|259.88|0
1641547200000|2022-01-07 09:20:00|262.6|260.4|261.81|259.61|262.6|260.4|261.81|259.61|0
1641547500000|2022-01-07 09:25:00|262.01|259.81|260.76|258.56|262.01|259.81|259.85|257.65|0
1641547800000|2022-01-07 09:30:00|260.63|258.43|259.07|256.87|260.76|258.56|259.07|256.87|0
1641548100000|2022-01-07 09:35:00|259.46|257.26|258.93|256.73|259.98|257.78|258.55|256.35|0
1641548400000|2022-01-07 09:40:00|259.19|256.99|259.19|256.99|259.32|257.12|258.15|255.95|0
1641548700000|2022-01-07 09:45:00|259.13|256.93|259.32|257.12|259.32|257.12|258.41|256.21|0
1641549000000|2022-01-07 09:50:00|259.19|256.99|259.97|257.77|259.97|257.77|259.06|256.86|0
1641549300000|2022-01-07 09:55:00|260.04|257.84|260.62|258.42|260.75|258.55|259.84|257.64|0
1641549600000|2022-01-07 10:00:00|260.49|258.29|260.48|258.28|262.06|259.86|260.36|258.16|0
1641549900000|2022-01-07 10:05:00|260.35|258.15|258.66|256.46|260.48|258.28|258.53|256.33|0
1641550200000|2022-01-07 10:10:00|258.79|256.59|258.4|256.2|258.92|256.72|258.14|255.94|0
1641550500000|2022-01-07 10:15:00|258.27|256.07|258.91|256.71|259.56|257.36|258.27|256.07|0
1641550800000|2022-01-07 10:20:00|258.78|256.58|258.33|256.13|258.91|256.71|258.26|256.06|0
1641551100000|2022-01-07 10:25:00|258.26|256.06|257.48|255.28|258.52|256.32|256.96|254.76|0
1641551400000|2022-01-07 10:30:00|257.35|255.15|256.83|254.63|257.61|255.41|256.44|254.24|0
1641551700000|2022-01-07 10:35:00|256.7|254.5|257.74|255.54|257.74|255.54|256.57|254.37|0
1641552000000|2022-01-07 10:40:00|257.87|255.67|257.09|254.89|257.87|255.67|256.7|254.5|0
1641552300000|2022-01-07 10:45:00|256.96|254.76|257.47|255.27|257.86|255.66|256.96|254.76|0
1641552600000|2022-01-07 10:50:00|257.34|255.14|256.95|254.75|257.6|255.4|256.5|254.3|0
1641552900000|2022-01-07 10:55:00|256.89|254.69|257.73|255.53|257.73|255.53|256.89|254.69|0
1641553200000|2022-01-07 11:00:00|257.47|255.27|258.37|256.17|258.89|256.69|257.47|255.27|0
1641553500000|2022-01-07 11:05:00|258.24|256.04|257.72|255.52|258.63|256.43|257.59|255.39|0
1641553800000|2022-01-07 11:10:00|257.59|255.39|258.5|256.3|259.02|256.82|257.33|255.13|0
1641554100000|2022-01-07 11:15:00|258.63|256.43|257.2|255|258.76|256.56|256.94|254.74|0
1641554400000|2022-01-07 11:20:00|257.14|254.94|256.94|254.74|257.33|255.13|256.55|254.35|0
1641554700000|2022-01-07 11:25:00|257.07|254.87|257.06|254.86|257.19|254.99|256.42|254.22|0
1641555000000|2022-01-07 11:30:00|256.93|254.73|256.67|254.47|257.78|255.58|256.54|254.34|0
1641555300000|2022-01-07 11:35:00|256.8|254.6|257.84|255.64|258.23|256.03|256.74|254.54|0
1641555600000|2022-01-07 11:40:00|257.97|255.77|257.7|255.5|258.23|256.03|257.19|254.99|0
1641555900000|2022-01-07 11:45:00|257.57|255.37|257.96|255.76|258.09|255.89|257.19|254.99|0
1641556200000|2022-01-07 11:50:00|257.83|255.63|258.22|256.02|258.61|256.41|257.7|255.5|0
1641556500000|2022-01-07 11:55:00|258.35|256.15|260.04|257.84|260.04|257.84|257.38|255.18|0
1641556800000|2022-01-07 12:00:00|259.78|257.58|257.5|255.3|259.78|257.58|257.18|254.98|0
1641557100000|2022-01-07 12:05:00|257.44|255.24|258.99|256.79|259.12|256.92|256.53|254.33|0
1641557400000|2022-01-07 12:10:00|259.06|256.86|259.12|256.92|259.77|257.57|258.99|256.79|0
1641557700000|2022-01-07 12:15:00|259.25|257.05|258.47|256.27|259.38|257.18|258.21|256.01|0
1641558000000|2022-01-07 12:20:00|258.79|256.59|259.31|257.11|259.77|257.57|258.73|256.53|0
1641558300000|2022-01-07 12:25:00|259.37|257.17|259.24|257.04|260.55|258.35|259.24|257.04|0
1641558600000|2022-01-07 12:30:00|259.37|257.17|258.72|256.52|259.5|257.3|258.46|256.26|0
1641558900000|2022-01-07 12:35:00|258.85|256.65|259.89|257.69|260.41|258.21|258.72|256.52|0
1641559200000|2022-01-07 12:40:00|260.02|257.82|260.35|258.15|261.19|258.99|259.63|257.43|0
1641559500000|2022-01-07 12:45:00|260.28|258.08|259.75|257.55|260.67|258.47|259.23|257.03|0
1641559800000|2022-01-07 12:50:00|259.88|257.68|259.75|257.55|259.88|257.68|259.1|256.9|0
1641560100000|2022-01-07 12:55:00|259.88|257.68|261.45|259.25|261.65|259.45|259.88|257.68|0
1641560400000|2022-01-07 13:00:00|261.32|259.12|261.05|258.85|261.58|259.38|260.08|257.88|0
1641560700000|2022-01-07 13:05:00|260.73|258.53|260.53|258.33|261.31|259.11|259.61|257.41|0
1641561000000|2022-01-07 13:10:00|260.79|258.59|261.31|259.11|261.38|259.18|260.26|258.06|0
1641561300000|2022-01-07 13:15:00|261.18|258.98|261.57|259.37|261.96|259.76|260.39|258.19|0
1641561600000|2022-01-07 13:20:00|261.7|259.5|261.43|259.23|262.35|260.15|261.17|258.97|0
1641561900000|2022-01-07 13:25:00|261.3|259.1|260.98|258.78|261.7|259.5|260.39|258.19|0
1641562200000|2022-01-07 13:30:00|259.08|256.88|264.06|261.86|264.98|262.78|256.04|253.84|0
1641562500000|2022-01-07 13:35:00|263.79|261.59|270.7|268.5|270.97|268.77|263.53|261.33|0
1641562800000|2022-01-07 13:40:00|270.97|268.77|268.83|266.63|272.04|269.84|268.56|266.36|0
1641563100000|2022-01-07 13:45:00|268.56|266.36|266.03|263.83|268.56|266.36|265.5|263.3|0
1641563400000|2022-01-07 13:50:00|266.16|263.96|269.62|267.42|270.56|268.36|266.16|263.96|0
1641563700000|2022-01-07 13:55:00|269.49|267.29|268.29|266.09|270.02|267.82|267.49|265.29|0
1641564000000|2022-01-07 14:00:00|268.15|265.95|267.22|265.02|268.15|265.95|266.23|264.03|0
1641564300000|2022-01-07 14:05:00|267.09|264.89|265.1|262.9|267.09|264.89|264.96|262.76|0
1641564600000|2022-01-07 14:10:00|264.96|262.76|264.43|262.23|267.08|264.88|264.43|262.23|0
1641564900000|2022-01-07 14:15:00|264.17|261.97|264.04|261.84|264.83|262.63|263.38|261.18|0
1641565200000|2022-01-07 14:20:00|263.9|261.7|264.1|261.9|264.69|262.49|263.51|261.31|0
1641565500000|2022-01-07 14:25:00|263.9|261.7|263.37|261.17|265.16|262.96|262.98|260.78|0
1641565800000|2022-01-07 14:30:00|263.11|260.91|266.34|264.14|266.68|264.48|260.88|258.68|0
1641566100000|2022-01-07 14:35:00|266.08|263.88|263.69|261.49|268.21|266.01|263.69|261.49|0
1641566400000|2022-01-07 14:40:00|263.56|261.36|258.57|256.37|265.54|263.34|258.18|255.98|0
1641566700000|2022-01-07 14:45:00|258.96|256.76|258.83|256.63|260.53|258.33|256.88|254.68|0
1641567000000|2022-01-07 14:50:00|259.35|257.15|257.91|255.71|260.4|258.2|257.13|254.93|0
1641567300000|2022-01-07 14:55:00|257.85|255.65|258.56|256.36|258.95|256.75|255.84|253.64|0
1641567600000|2022-01-07 15:00:00|258.17|255.97|258.54|256.34|260.95|258.75|255.73|253.53|0
1641567900000|2022-01-07 15:05:00|259.33|257.13|262.23|260.03|262.36|260.16|259.33|257.13|0
1641568200000|2022-01-07 15:10:00|262.49|260.29|261.56|259.36|263.42|261.22|259.72|257.52|0
1641568500000|2022-01-07 15:15:00|261.69|259.49|264.21|262.01|265.01|262.81|261.69|259.49|0
1641568800000|2022-01-07 15:20:00|264.61|262.41|266.21|264.01|266.21|264.01|262.75|260.55|0
1641569100000|2022-01-07 15:25:00|266.08|263.88|265.27|263.07|266.21|264.01|262.88|260.68|0
1641569400000|2022-01-07 15:30:00|265.68|263.48|265.67|263.47|266.48|264.28|263.54|261.34|0
1641569700000|2022-01-07 15:35:00|265.81|263.61|270.63|268.43|270.63|268.43|265.27|263.07|0
1641570000000|2022-01-07 15:40:00|270.5|268.3|271.98|269.78|272.66|270.46|267.42|265.22|0
1641570300000|2022-01-07 15:45:00|272.25|270.05|274.42|272.22|274.55|272.35|271.98|269.78|0
1641570600000|2022-01-07 15:50:00|274.69|272.49|276.75|274.55|280.15|277.95|274.14|271.94|0
1641570900000|2022-01-07 15:55:00|276.61|274.41|275.51|273.31|277.98|275.78|273.61|271.41|0
1641571200000|2022-01-07 16:00:00|276.61|274.41|275.92|273.72|277.29|275.09|273.34|271.14|0
1641571500000|2022-01-07 16:05:00|276.06|273.86|273.93|271.73|276.06|273.86|272.93|270.73|0
1641571800000|2022-01-07 16:10:00|273.66|271.46|275.15|272.95|275.84|273.64|273.66|271.46|0
1641572100000|2022-01-07 16:15:00|275.02|272.82|277.2|275|278.71|276.51|273.93|271.73|0
1641572400000|2022-01-07 16:20:00|277.07|274.87|272.57|270.37|277.2|275|271.75|269.55|0
1641572700000|2022-01-07 16:25:00|272.97|270.77|268.92|266.72|273.52|271.32|268.65|266.45|0
1641573000000|2022-01-07 16:30:00|269.19|266.99|269.13|266.93|274.44|272.24|268.33|266.13|0
1641573300000|2022-01-07 16:35:00|269.27|267.07|268.86|266.66|270.21|268.01|267.65|265.45|0
1641573600000|2022-01-07 16:40:00|268.59|266.39|268.19|265.99|269.26|267.06|266.85|264.65|0
1641573900000|2022-01-07 16:45:00|268.05|265.85|263.11|260.91|268.59|266.39|263.11|260.91|0
1641574200000|2022-01-07 16:50:00|262.98|260.78|260.04|257.84|263.78|261.58|257.74|255.54|0
1641574500000|2022-01-07 16:55:00|259.91|257.71|261.89|259.69|262.02|259.82|259.65|257.45|0
1641574800000|2022-01-07 17:00:00|261.62|259.42|263.87|261.67|264.01|261.81|261.22|259.02|0
1641575100000|2022-01-07 17:05:00|263.74|261.54|263.34|261.14|264.67|262.47|262.28|260.08|0
1641575400000|2022-01-07 17:10:00|262.94|260.74|262.5|260.3|264.09|261.89|261.48|259.28|0
1641575700000|2022-01-07 17:15:00|262.89|260.69|265.01|262.81|265.01|262.81|261.84|259.64|0
1641576000000|2022-01-07 17:20:00|264.75|262.55|266.08|263.88|266.48|264.28|264.75|262.55|0
1641576300000|2022-01-07 17:25:00|266.21|264.01|265.54|263.34|267.01|264.81|265.01|262.81|0
1641576600000|2022-01-07 17:30:00|265.41|263.21|266.34|264.14|267.01|264.81|265.41|263.21|0
1641576900000|2022-01-07 17:35:00|266.07|263.87|267.14|264.94|268.48|266.28|266.07|263.87|0
1641577200000|2022-01-07 17:40:00|267.01|264.81|266.74|264.54|267.41|265.21|265.67|263.47|0
1641577500000|2022-01-07 17:45:00|267|264.8|266.6|264.4|267.54|265.34|263.67|261.47|0
1641577800000|2022-01-07 17:50:00|266.47|264.27|265.26|263.06|266.87|264.67|264.73|262.53|0
1641578100000|2022-01-07 17:55:00|265.33|263.13|264.6|262.4|266.2|264|264.46|262.26|0
1641578400000|2022-01-07 18:00:00|264.46|262.26|263.36|261.16|266.73|264.53|263.36|261.16|0
1641578700000|2022-01-07 18:05:00|263.49|261.29|262.56|260.36|263.89|261.69|261.9|259.7|0
1641579000000|2022-01-07 18:10:00|262.43|260.23|262.03|259.83|262.83|260.63|261.76|259.56|0
1641579300000|2022-01-07 18:15:00|262.16|259.96|262.42|260.22|263.09|260.89|261.1|258.9|0
1641579600000|2022-01-07 18:20:00|262.29|260.09|263.75|261.55|263.88|261.68|261.89|259.69|0
1641579900000|2022-01-07 18:25:00|263.62|261.42|264.55|262.35|264.95|262.75|263.22|261.02|0
1641580200000|2022-01-07 18:30:00|264.68|262.48|262.68|260.48|265.08|262.88|262.68|260.48|0
1641580500000|2022-01-07 18:35:00|262.42|260.22|263.88|261.68|264.14|261.94|261.89|259.69|0
1641580800000|2022-01-07 18:40:00|264.14|261.94|263.61|261.41|264.68|262.48|263.08|260.88|0
1641581100000|2022-01-07 18:45:00|263.74|261.54|265.07|262.87|265.07|262.87|263.74|261.54|0
1641581400000|2022-01-07 18:50:00|264.94|262.74|264.8|262.6|266.68|264.48|263.87|261.67|0
1641581700000|2022-01-07 18:55:00|264.94|262.74|265.2|263|265.2|263|263.87|261.67|0
1641582000000|2022-01-07 19:00:00|265.07|262.87|264.67|262.47|265.2|263|263.87|261.67|0
1641582300000|2022-01-07 19:05:00|264.8|262.6|264.93|262.73|266.54|264.34|264.13|261.93|0
1641582600000|2022-01-07 19:10:00|265.06|262.86|265.06|262.86|265.2|263|263.86|261.66|0
1641582900000|2022-01-07 19:15:00|264.93|262.73|264.93|262.73|265.46|263.26|264.26|262.06|0
1641583200000|2022-01-07 19:20:00|265.06|262.86|268.01|265.81|268.14|265.94|265.06|262.86|0
1641583500000|2022-01-07 19:25:00|268.28|266.08|266.8|264.6|269.36|267.16|266.66|264.46|0
1641583800000|2022-01-07 19:30:00|266.93|264.73|267.06|264.86|267.74|265.54|266.39|264.19|0
1641584100000|2022-01-07 19:35:00|267.2|265|263.85|261.65|267.87|265.67|263.85|261.65|0
1641584400000|2022-01-07 19:40:00|264.25|262.05|262.08|259.88|264.92|262.72|261.02|258.82|0
1641584700000|2022-01-07 19:45:00|261.95|259.75|261.28|259.08|262.75|260.55|259.95|257.75|0
1641585000000|2022-01-07 19:50:00|261.15|258.95|260.08|257.88|262.08|259.88|259.42|257.22|0
1641585300000|2022-01-07 19:55:00|260.22|258.02|260.74|258.54|261.14|258.94|259.95|257.75|0
1641585600000|2022-01-07 20:00:00|260.48|258.28|259.68|257.48|260.95|258.75|259.11|256.91|0
1641585900000|2022-01-07 20:05:00|259.81|257.61|259.94|257.74|260.21|258.01|258.1|255.9|0
1641586200000|2022-01-07 20:10:00|259.81|257.61|262.47|260.27|262.73|260.53|259.81|257.61|0
1641586500000|2022-01-07 20:15:00|262.33|260.13|261.53|259.33|262.73|260.53|261.27|259.07|0
1641586800000|2022-01-07 20:20:00|261.4|259.2|263.13|260.93|263.13|260.93|261|258.8|0
1641587100000|2022-01-07 20:25:00|263|260.8|263.53|261.33|265|262.8|263|260.8|0
1641587400000|2022-01-07 20:30:00|263.39|261.19|263.39|261.19|264.73|262.53|260.73|258.53|0
1641587700000|2022-01-07 20:35:00|263.53|261.33|262.05|259.85|264.19|261.99|261.52|259.32|0
1641588000000|2022-01-07 20:40:00|261.92|259.72|264.32|262.12|264.59|262.39|261.39|259.19|0
1641588300000|2022-01-07 20:45:00|264.59|262.39|263.65|261.45|265.4|263.2|261.92|259.72|0
1641588600000|2022-01-07 20:50:00|263.52|261.32|266.2|264|266.47|264.27|262.32|260.12|0
1641588900000|2022-01-07 20:55:00|266.33|264.13|266.71|264.51|268.48|266.28|264.67|262.47|0
1641589200000|2022-01-07 21:00:00|266.85|264.65|264.41|262.21|267.26|265.06|264.41|262.21|0
1641589500000|2022-01-07 21:05:00|264.28|262.08|264.41|262.21|264.41|262.21|263.2|261|0
1641589800000|2022-01-07 21:10:00|264.28|262.08|266.57|264.37|266.71|264.51|264.28|262.08|0
1641801900000|2022-01-10 08:05:00|258.99|256.79|261.13|258.93|261.27|259.07|258.99|256.79|0
1641802200000|2022-01-10 08:10:00|261.4|259.2|262.55|260.35|263.02|260.82|260.06|257.86|0
1641802500000|2022-01-10 08:15:00|262.75|260.55|264.51|262.31|265.05|262.85|262.48|260.28|0
1641802800000|2022-01-10 08:20:00|264.58|262.38|264.31|262.11|266.42|264.22|263.9|261.7|0
1641803100000|2022-01-10 08:25:00|264.1|261.9|266.67|264.47|269.92|267.72|263.83|261.63|0
1641803400000|2022-01-10 08:30:00|266.94|264.74|271.16|268.96|271.16|268.96|266.94|264.74|0
1641803700000|2022-01-10 08:35:00|271.02|268.82|272.52|270.32|273.35|271.15|270.61|268.41|0
1641804000000|2022-01-10 08:40:00|272.6|270.4|271.76|269.56|273.75|271.55|270.64|268.44|0
1641804300000|2022-01-10 08:45:00|271.62|269.42|270.8|268.6|273.81|271.61|270.53|268.33|0
1641804600000|2022-01-10 08:50:00|271.07|268.87|270.57|268.37|272.44|270.24|270.03|267.83|0
1641804900000|2022-01-10 08:55:00|270.44|268.24|268.46|266.26|271.12|268.92|267.31|265.11|0
1641805200000|2022-01-10 09:00:00|268.39|266.19|268.93|266.73|268.93|266.73|266.76|264.56|0
1641805500000|2022-01-10 09:05:00|268.8|266.6|265.95|263.75|268.8|266.6|265.27|263.07|0
1641805800000|2022-01-10 09:10:00|266.76|264.56|266.76|264.56|266.96|264.76|265.27|263.07|0
1641806100000|2022-01-10 09:15:00|266.62|264.42|265.54|263.34|266.62|264.42|265.27|263.07|0
1641806400000|2022-01-10 09:20:00|265.4|263.2|264.73|262.53|265.54|263.34|264.46|262.26|0
1641806700000|2022-01-10 09:25:00|264.86|262.66|263.78|261.58|264.86|262.66|263.65|261.45|0
1641807000000|2022-01-10 09:30:00|263.72|261.52|264.86|262.66|264.86|262.66|262.98|260.78|0
1641807300000|2022-01-10 09:35:00|264.99|262.79|264.58|262.38|264.99|262.79|263.24|261.04|0
1641807600000|2022-01-10 09:40:00|264.52|262.32|263.24|261.04|264.72|262.52|263.24|261.04|0
1641807900000|2022-01-10 09:45:00|263.31|261.11|264.03|261.83|264.17|261.97|262.29|260.09|0
1641808200000|2022-01-10 09:50:00|264.17|261.97|263.7|261.5|264.57|262.37|263.43|261.23|0
1641808500000|2022-01-10 09:55:00|263.63|261.43|265.25|263.05|265.25|263.05|262.95|260.75|0
1641808800000|2022-01-10 10:00:00|265.18|262.98|264.84|262.64|266.47|264.27|264.84|262.64|0
1641809100000|2022-01-10 10:05:00|264.97|262.77|264.3|262.1|265.38|263.18|264.23|262.03|0
1641809400000|2022-01-10 10:10:00|264.43|262.23|262|259.8|264.43|262.23|261.87|259.67|0
1641809700000|2022-01-10 10:15:00|261.94|259.74|263.21|261.01|263.21|261.01|261.6|259.4|0
1641810000000|2022-01-10 10:20:00|263.08|260.88|265.24|263.04|265.64|263.44|262.67|260.47|0
1641810300000|2022-01-10 10:25:00|265.37|263.17|264.56|262.36|265.5|263.3|264.15|261.95|0
1641810600000|2022-01-10 10:30:00|264.63|262.43|264.28|262.08|265.5|263.3|264.28|262.08|0
1641810900000|2022-01-10 10:35:00|264.55|262.35|264.62|262.42|265.09|262.89|264.15|261.95|0
1641811200000|2022-01-10 10:40:00|264.55|262.35|267.26|265.06|267.53|265.33|264.42|262.22|0
1641811500000|2022-01-10 10:45:00|267.4|265.2|266.92|264.72|267.4|265.2|265.9|263.7|0
1641811800000|2022-01-10 10:50:00|266.72|264.52|267.94|265.74|268.28|266.08|266.04|263.84|0
1641812100000|2022-01-10 10:55:00|268.07|265.87|267.12|264.92|268.21|266.01|266.78|264.58|0
1641812400000|2022-01-10 11:00:00|267.25|265.05|268.69|266.49|268.82|266.62|266.44|264.24|0
1641812700000|2022-01-10 11:05:00|268.34|266.14|268.61|266.41|269.16|266.96|267.52|265.32|0
1641813000000|2022-01-10 11:10:00|268.48|266.28|268.75|266.55|269.02|266.82|268.07|265.87|0
1641813300000|2022-01-10 11:15:00|268.82|266.62|267.52|265.32|268.88|266.68|267.32|265.12|0
1641813600000|2022-01-10 11:20:00|267.59|265.39|269.43|267.23|269.7|267.5|266.97|264.77|0
1641813900000|2022-01-10 11:25:00|269.5|267.3|269.29|267.09|270.11|267.91|269.29|267.09|0
1641814200000|2022-01-10 11:30:00|269.42|267.22|269.42|267.22|269.42|267.22|267.78|265.58|0
1641814500000|2022-01-10 11:35:00|269.29|267.09|270.65|268.45|270.93|268.73|268.81|266.61|0
1641814800000|2022-01-10 11:40:00|270.52|268.32|270.24|268.04|272.03|269.83|269.97|267.77|0
1641815100000|2022-01-10 11:45:00|269.96|267.76|269.21|267.01|269.96|267.76|269.01|266.81|0
1641815400000|2022-01-10 11:50:00|269.14|266.94|268.94|266.74|269.41|267.21|268.05|265.85|0
1641815700000|2022-01-10 11:55:00|268.87|266.67|268.45|266.25|268.87|266.67|267.98|265.78|0
1641816000000|2022-01-10 12:00:00|268.32|266.12|269.27|267.07|269.27|267.07|267.57|265.37|0
1641816300000|2022-01-10 12:05:00|269.13|266.93|270.36|268.16|270.5|268.3|268.04|265.84|0
1641816600000|2022-01-10 12:10:00|270.09|267.89|272.15|269.95|272.77|270.57|269.54|267.34|0
1641816900000|2022-01-10 12:15:00|272.29|270.09|274.22|272.02|274.5|272.3|272.29|270.09|0
1641817200000|2022-01-10 12:20:00|274.29|272.09|273.25|271.05|274.36|272.16|273.11|270.91|0
1641817500000|2022-01-10 12:25:00|273.39|271.19|273.94|271.74|274.77|272.57|272.97|270.77|0
1641817800000|2022-01-10 12:30:00|274.01|271.81|278.94|276.74|279.08|276.88|273.66|271.46|0
1641818100000|2022-01-10 12:35:00|278.8|276.6|280.13|277.93|280.97|278.77|275.74|273.54|0
1641818400000|2022-01-10 12:40:00|280.27|278.07|279.57|277.37|280.55|278.35|279.15|276.95|0
1641818700000|2022-01-10 12:45:00|279.71|277.51|280.97|278.77|281.39|279.19|279.43|277.23|0
1641819000000|2022-01-10 12:50:00|281.1|278.9|283.35|281.15|283.56|281.36|281.1|278.9|0
1641819300000|2022-01-10 12:55:00|283.21|281.01|286.03|283.83|286.17|283.97|282.79|280.59|0
1641819600000|2022-01-10 13:00:00|285.96|283.76|284.05|281.85|286.74|284.54|284.05|281.85|0
1641819900000|2022-01-10 13:05:00|284.12|281.92|283.9|281.7|284.89|282.69|282.92|280.72|0
1641820200000|2022-01-10 13:10:00|284.19|281.99|283.06|280.86|284.89|282.69|282.92|280.72|0
1641820500000|2022-01-10 13:15:00|283.2|281|283.06|280.86|284.04|281.84|282.78|280.58|0
1641820800000|2022-01-10 13:20:00|283.34|281.14|283.48|281.28|283.48|281.28|281.93|279.73|0
1641821100000|2022-01-10 13:25:00|283.62|281.42|283.19|280.99|284.04|281.84|282.77|280.57|0
1641821400000|2022-01-10 13:30:00|283.05|280.85|283.61|281.41|285.02|282.82|282.21|280.01|0
1641821700000|2022-01-10 13:35:00|283.89|281.69|281.78|279.58|284.6|282.4|281.78|279.58|0
1641822000000|2022-01-10 13:40:00|282.06|279.86|283.32|281.12|283.33|281.13|281.5|279.3|0
1641822300000|2022-01-10 13:45:00|283.18|280.98|283.6|281.4|283.75|281.55|282.9|280.7|0
1641822600000|2022-01-10 13:50:00|283.74|281.54|285.58|283.38|285.72|283.52|282.48|280.28|0
1641822900000|2022-01-10 13:55:00|285.44|283.24|285.01|282.81|285.86|283.66|284.87|282.67|0
1641823200000|2022-01-10 14:00:00|284.87|282.67|284.02|281.82|285.22|283.02|284.02|281.82|0
1641823500000|2022-01-10 14:05:00|283.88|281.68|284.02|281.82|284.44|282.24|282.89|280.69|0
1641823800000|2022-01-10 14:10:00|284.16|281.96|285.57|283.37|285.57|283.37|284.02|281.82|0
1641824100000|2022-01-10 14:15:00|285.43|283.23|285.99|283.79|287.69|285.49|285|282.8|0
1641824400000|2022-01-10 14:20:00|285.85|283.65|287.69|285.49|287.69|285.49|284.58|282.38|0
1641824700000|2022-01-10 14:25:00|287.26|285.06|286.55|284.35|287.26|285.06|284.57|282.37|0
1641825000000|2022-01-10 14:30:00|286.27|284.07|292.26|290.06|293.12|290.92|284.85|282.65|0
1641825300000|2022-01-10 14:35:00|292.4|290.2|293.69|291.49|295.86|293.66|291.83|289.63|0
1641825600000|2022-01-10 14:40:00|292.97|290.77|296.62|294.42|297.31|295.11|292.11|289.91|0
1641825900000|2022-01-10 14:45:00|297.49|295.29|299.07|296.87|300.17|297.97|295.63|293.43|0
1641826200000|2022-01-10 14:50:00|298.85|296.65|301.79|299.59|302.53|300.33|296.94|294.74|0
1641826500000|2022-01-10 14:55:00|301.93|299.73|303.26|301.06|305.04|302.84|301.05|298.85|0
1641826800000|2022-01-10 15:00:00|300.59|298.39|308.73|306.53|308.88|306.68|300.59|298.39|0
1641827100000|2022-01-10 15:05:00|308.43|306.23|303.07|300.87|309.18|306.98|302.19|299.99|0
1641827400000|2022-01-10 15:10:00|303.37|301.17|313.54|311.34|313.99|311.79|303.37|301.17|0
1641827700000|2022-01-10 15:15:00|313.69|311.49|311.53|309.33|314.6|312.4|310.67|308.47|0
1641828000000|2022-01-10 15:20:00|310.92|308.72|310.82|308.62|312.63|310.43|310.01|307.81|0
1641828300000|2022-01-10 15:25:00|311.12|308.92|309.76|307.56|311.42|309.22|308.71|306.51|0
1641828600000|2022-01-10 15:30:00|309.31|307.11|309.76|307.56|310.96|308.76|306.16|303.96|0
1641828900000|2022-01-10 15:35:00|310.21|308.01|312.77|310.57|312.93|310.73|309.15|306.95|0
1641829200000|2022-01-10 15:40:00|312.62|310.42|315.66|313.46|316.88|314.68|311.26|309.06|0
1641829500000|2022-01-10 15:45:00|315.51|313.31|318.49|316.29|319.86|317.66|313.93|311.73|0
1641829800000|2022-01-10 15:50:00|318.64|316.44|314.53|312.33|319.71|317.51|313.17|310.97|0
1641830100000|2022-01-10 15:55:00|314.08|311.88|313.17|310.97|317.42|315.22|312.11|309.91|0
1641830400000|2022-01-10 16:00:00|313.77|311.57|312.71|310.51|317.11|314.91|312.26|310.06|0
1641830700000|2022-01-10 16:05:00|313.32|311.12|308.65|306.45|313.47|311.27|308.65|306.45|0
1641831000000|2022-01-10 16:10:00|309.55|307.35|305.67|303.47|310.15|307.95|304.92|302.72|0
1641831300000|2022-01-10 16:15:00|305.96|303.76|302.7|300.5|308.05|305.85|302.11|299.91|0
1641831600000|2022-01-10 16:20:00|302.85|300.65|300.93|298.73|304.33|302.13|300.04|297.84|0
1641831900000|2022-01-10 16:25:00|305.25|303.05|300.25|298.05|305.25|303.05|299.51|297.31|0
1641832200000|2022-01-10 16:30:00|300.39|298.19|305.11|302.91|305.26|303.06|300.39|298.19|0
1641832500000|2022-01-10 16:35:00|304.81|302.61|307.63|305.43|308.23|306.03|304.22|302.02|0
1641832800000|2022-01-10 16:40:00|307.78|305.58|307.78|305.58|310.02|307.82|307.63|305.43|0
1641833100000|2022-01-10 16:45:00|307.63|305.43|306.88|304.68|308.97|306.77|305.7|303.5|0
1641833400000|2022-01-10 16:50:00|307.33|305.13|308.22|306.02|309.57|307.37|305.84|303.64|0
1641833700000|2022-01-10 16:55:00|308.37|306.17|303.62|301.42|309.12|306.92|303.32|301.12|0
1641834000000|2022-01-10 17:00:00|303.91|301.71|308.81|306.61|308.96|306.76|303.77|301.57|0
1641834300000|2022-01-10 17:05:00|308.66|306.46|312.11|309.91|312.26|310.06|308.07|305.87|0
1641834600000|2022-01-10 17:10:00|311.96|309.76|308.36|306.16|311.96|309.76|307.92|305.72|0
1641834900000|2022-01-10 17:15:00|308.51|306.31|311.05|308.85|311.35|309.15|308.06|305.86|0
1641835200000|2022-01-10 17:20:00|311.2|309|310.68|308.48|311.65|309.45|310|307.8|0
1641835500000|2022-01-10 17:25:00|310.6|308.4|310.45|308.25|311.5|309.3|308.95|306.75|0
1641835800000|2022-01-10 17:30:00|310.6|308.4|311.5|309.3|312.7|310.5|310|307.8|0
1641836100000|2022-01-10 17:35:00|311.35|309.15|311.94|309.74|312.1|309.9|310|307.8|0
1641836400000|2022-01-10 17:40:00|311.79|309.59|310.44|308.24|312.39|310.19|306.56|304.36|0
1641836700000|2022-01-10 17:45:00|310.59|308.39|307.26|305.06|310.59|308.39|304.43|302.23|0
1641837000000|2022-01-10 17:50:00|307.56|305.36|299.98|297.78|308.31|306.11|297.62|295.42|0
1641837300000|2022-01-10 17:55:00|300.05|297.85|302.86|300.66|303.53|301.33|300.05|297.85|0
1641837600000|2022-01-10 18:00:00|302.93|300.73|301.45|299.25|303.68|301.48|299.09|296.89|0
1641837900000|2022-01-10 18:05:00|301.3|299.1|299.82|297.62|301.75|299.55|298.35|296.15|0
1641838200000|2022-01-10 18:10:00|299.53|297.33|298.2|296|300.56|298.36|297.76|295.56|0
1641838500000|2022-01-10 18:15:00|297.76|295.56|296.73|294.53|299.08|296.88|296.73|294.53|0
1641838800000|2022-01-10 18:20:00|296.88|294.68|297.73|295.53|299.52|297.32|293.8|291.6|0
1641839100000|2022-01-10 18:25:00|297.59|295.39|295.95|293.75|298.17|295.97|294.35|292.15|0
1641839400000|2022-01-10 18:30:00|295.8|293.6|296.82|294.62|298|295.8|293.76|291.56|0
1641839700000|2022-01-10 18:35:00|296.68|294.48|297.85|295.65|297.85|295.65|295.22|293.02|0
1641840000000|2022-01-10 18:40:00|297.55|295.35|292.16|289.96|297.85|295.65|291.87|289.67|0
1641840300000|2022-01-10 18:45:00|292.02|289.82|290.71|288.51|293.9|291.7|290.14|287.94|0
1641840600000|2022-01-10 18:50:00|290.57|288.37|287.4|285.2|290.71|288.51|286.69|284.49|0
1641840900000|2022-01-10 18:55:00|287.26|285.06|287.98|285.78|291.14|288.94|286.4|284.2|0
1641841200000|2022-01-10 19:00:00|288.12|285.92|283.97|281.77|288.69|286.49|283.97|281.77|0
1641841500000|2022-01-10 19:05:00|284.05|281.85|280.36|278.16|285.4|283.2|280.08|277.88|0
1641841800000|2022-01-10 19:10:00|280.51|278.31|281.92|279.72|283.06|280.86|280.22|278.02|0
1641842100000|2022-01-10 19:15:00|282.49|280.29|280.78|278.58|282.77|280.57|278.38|276.18|0
1641842400000|2022-01-10 19:20:00|281.21|279.01|280.92|278.72|281.63|279.43|279.37|277.17|0
1641842700000|2022-01-10 19:25:00|281.14|278.94|279.79|277.59|281.92|279.72|279.08|276.88|0
1641843000000|2022-01-10 19:30:00|279.72|277.52|278.38|276.18|281.35|279.15|278.38|276.18|0
1641843300000|2022-01-10 19:35:00|277.95|275.75|279.08|276.88|279.5|277.3|276.55|274.35|0
1641843600000|2022-01-10 19:40:00|278.94|276.74|280.63|278.43|280.63|278.43|275.84|273.64|0
1641843900000|2022-01-10 19:45:00|280.35|278.15|279.85|277.65|280.49|278.29|278.93|276.73|0
1641844200000|2022-01-10 19:50:00|279.78|277.58|284.75|282.55|285.33|283.13|279.5|277.3|0
1641844500000|2022-01-10 19:55:00|284.83|282.63|280.77|278.57|285.47|283.27|279.78|277.58|0
1641844800000|2022-01-10 20:00:00|280.62|278.42|282.61|280.41|282.75|280.55|277.8|275.6|0
1641845100000|2022-01-10 20:05:00|282.04|279.84|285.89|283.69|288.34|286.14|281.9|279.7|0
1641845400000|2022-01-10 20:10:00|285.61|283.41|287.45|285.25|287.52|285.32|281.61|279.41|0
1641845700000|2022-01-10 20:15:00|286.66|284.46|285.09|282.89|289.25|287.05|282.81|280.61|0
1641846000000|2022-01-10 20:20:00|285.23|283.03|284.09|281.89|286.8|284.6|283.66|281.46|0
1641846300000|2022-01-10 20:25:00|284.23|282.03|283.37|281.17|284.8|282.6|282.38|280.18|0
1641846600000|2022-01-10 20:30:00|283.66|281.46|280.54|278.34|285.94|283.74|280.4|278.2|0
1641846900000|2022-01-10 20:35:00|280.12|277.92|281.24|279.04|282.66|280.46|278.99|276.79|0
1641847200000|2022-01-10 20:40:00|281.1|278.9|280.25|278.05|282.66|280.46|276.32|274.12|0
1641847500000|2022-01-10 20:45:00|280.68|278.48|276.74|274.54|280.68|278.48|275.2|273|0
1641847800000|2022-01-10 20:50:00|276.6|274.4|273.81|271.61|277.72|275.52|272.7|270.5|0
1641848100000|2022-01-10 20:55:00|274.09|271.89|268.15|265.95|274.09|271.89|266.37|264.17|0
1641848400000|2022-01-10 21:00:00|267.74|265.54|265.06|262.86|273.68|271.48|263.82|261.62|0
1641848700000|2022-01-10 21:05:00|264.92|262.72|264.5|262.3|265.19|262.99|263.96|261.76|0
1641849000000|2022-01-10 21:10:00|264.64|262.44|264.91|262.71|265.33|263.13|264.5|262.3|0
1641849300000|2022-01-10 21:15:00|265.05|262.85|264.39|261.59|265.49|262.85|264.11|261.31|0
1641849600000|2022-01-10 21:20:00|264.25|261.45|263.84|261.04|264.39|261.59|263.43|260.63|0
1641849900000|2022-01-10 21:25:00|263.98|261.18|264.11|261.31|264.38|261.58|263.7|260.9|0
1641850200000|2022-01-10 21:30:00|263.97|261.17|264.52|261.72|264.79|261.99|263.84|261.04|0
1641850500000|2022-01-10 21:35:00|264.38|261.58|263.28|260.48|264.38|261.58|263.28|260.48|0
1641850800000|2022-01-10 21:40:00|263.42|260.62|263.83|261.03|263.83|261.03|263.28|260.48|0
1641851100000|2022-01-10 21:45:00|263.56|260.76|264.92|262.12|264.92|262.12|263.42|260.62|0
1641851400000|2022-01-10 21:50:00|265.06|262.26|265.47|262.67|265.47|262.67|264.37|261.57|0
1641851700000|2022-01-10 21:55:00|265.33|262.53|264.85|262.05|266.02|263.22|264.85|262.05|0
1641852000000|2022-01-10 22:00:00|264.87|262.07|264.53|261.73|265.19|262.39|264.53|261.73|0
1641852300000|2022-01-10 22:05:00|264.51|261.71|264.89|262.09|264.91|262.11|264.51|261.71|0
1641852600000|2022-01-10 22:10:00|264.92|262.12|264.92|262.12|265.05|262.25|264.92|262.12|0
1641852900000|2022-01-10 22:15:00|264.88|262.08|264.47|261.67|264.92|262.12|264.47|261.67|0
1641853200000|2022-01-10 22:20:00|264.46|261.66|264.38|261.58|264.46|261.66|264.38|261.58|0
1641853500000|2022-01-10 22:25:00|264.46|261.66|264.22|261.42|264.48|261.68|263.94|261.14|0
1641853800000|2022-01-10 22:30:00|264.2|261.4|264.3|261.5|264.36|261.56|264.2|261.4|0
1641854100000|2022-01-10 22:35:00|264.34|261.54|264.21|261.41|264.34|261.54|264.21|261.41|0
1641854400000|2022-01-10 22:40:00|264.15|261.35|264.08|261.28|264.15|261.35|264.08|261.28|0
1641854700000|2022-01-10 22:45:00|264.11|261.31|263.99|261.19|264.11|261.31|263.81|261.01|0
1641855000000|2022-01-10 22:50:00|263.93|261.13|263.71|260.91|263.99|261.19|263.51|260.71|0
1641855300000|2022-01-10 22:55:00|263.83|261.03|263.71|260.91|264.19|261.39|263.71|260.91|0
1641855600000|2022-01-10 23:00:00|263.73|260.93|264.34|261.54|265.16|262.36|263.59|260.79|0
1641855900000|2022-01-10 23:05:00|264.2|261.4|265.16|262.36|265.85|263.05|263.66|260.86|0
1641856200000|2022-01-10 23:10:00|265.02|262.22|263.38|260.58|265.02|262.22|263.1|260.3|0
1641856500000|2022-01-10 23:15:00|263.24|260.44|263.24|260.44|263.72|260.92|262.97|260.17|0
1641856800000|2022-01-10 23:20:00|263.1|260.3|261.6|258.8|263.1|260.3|261.54|258.74|0
1641857100000|2022-01-10 23:25:00|261.81|259.01|261.13|258.33|262.15|259.35|260.72|257.92|0
1641857400000|2022-01-10 23:30:00|261.4|258.6|262.22|259.42|262.22|259.42|260.99|258.19|0
1641857700000|2022-01-10 23:35:00|262.08|259.28|262.69|259.89|262.69|259.89|261.67|258.87|0
1641858000000|2022-01-10 23:40:00|262.76|259.96|261.39|258.59|262.9|260.1|261.12|258.32|0
1641858300000|2022-01-10 23:45:00|261.12|258.32|262.07|259.27|262.35|259.55|261.12|258.32|0
1641858600000|2022-01-10 23:50:00|262.01|259.21|262.75|259.95|262.75|259.95|261.94|259.14|0
1641858900000|2022-01-10 23:55:00|262.62|259.82|262.61|259.81|262.75|259.95|262.07|259.27|0
1641859200000|2022-01-11 00:00:00|262.75|259.95|261.52|258.72|262.75|259.95|261.38|258.58|0
1641859500000|2022-01-11 00:05:00|261.38|258.58|261.79|258.99|262.34|259.54|260.84|258.04|0
1641859800000|2022-01-11 00:10:00|261.86|259.06|260.83|258.03|261.93|259.13|260.56|257.76|0
1641860100000|2022-01-11 00:15:00|260.97|258.17|264.8|262|264.87|262.07|260.97|258.17|0
1641860400000|2022-01-11 00:20:00|264.94|262.14|266.31|263.51|266.59|263.79|264.11|261.31|0
1641860700000|2022-01-11 00:25:00|266.17|263.37|266.17|263.37|266.17|263.37|264.79|261.99|0
1641861000000|2022-01-11 00:30:00|266.24|263.44|266.03|263.23|266.72|263.92|265.83|263.03|0
1641861300000|2022-01-11 00:35:00|266.31|263.51|264.38|261.58|266.31|263.51|264.38|261.58|0
1641861600000|2022-01-11 00:40:00|264.31|261.51|263.07|260.27|264.65|261.85|263|260.2|0
1641861900000|2022-01-11 00:45:00|263.14|260.34|263.41|260.61|263.41|260.61|262.46|259.66|0
1641862200000|2022-01-11 00:50:00|263.48|260.68|262.18|259.38|263.82|261.02|262.18|259.38|0
1641862500000|2022-01-11 00:55:00|262.25|259.45|261.84|259.04|262.25|259.45|261.49|258.69|0
1641862800000|2022-01-11 01:00:00|261.77|258.97|262.58|259.78|263.13|260.33|261.49|258.69|0
1641863100000|2022-01-11 01:05:00|262.52|259.72|262.99|260.19|262.99|260.19|261.9|259.1|0
1641863400000|2022-01-11 01:10:00|262.93|260.13|265.6|262.8|265.74|262.94|262.86|260.06|0
1641863700000|2022-01-11 01:15:00|265.87|263.07|263.81|261.01|267.95|265.15|263.54|260.74|0
1641864000000|2022-01-11 01:20:00|263.67|260.87|264.84|262.04|264.91|262.11|263.33|260.53|0
1641864300000|2022-01-11 01:25:00|264.77|261.97|264.22|261.42|264.77|261.97|263.94|261.14|0
1641864600000|2022-01-11 01:30:00|264.29|261.49|266.28|263.48|266.69|263.89|263.53|260.73|0
1641864900000|2022-01-11 01:35:00|266.14|263.34|264.62|261.82|266.14|263.34|263.73|260.93|0
1641865200000|2022-01-11 01:40:00|264.76|261.96|265.03|262.23|265.45|262.65|264.35|261.55|0
1641865500000|2022-01-11 01:45:00|265.17|262.37|265.79|262.99|266.13|263.33|264.56|261.76|0
1641865800000|2022-01-11 01:50:00|266.34|263.54|267.93|265.13|268.07|265.27|265.03|262.23|0
1641866100000|2022-01-11 01:55:00|267.79|264.99|266.68|263.88|267.93|265.13|266.13|263.33|0
1641866400000|2022-01-11 02:00:00|266.75|263.95|266.82|264.02|267.1|264.3|266.27|263.47|0
1641866700000|2022-01-11 02:05:00|267.03|264.23|264.2|261.4|267.03|264.23|263.92|261.12|0
1641867000000|2022-01-11 02:10:00|264.34|261.54|262.42|259.62|264.34|261.54|262.28|259.48|0
1641867300000|2022-01-11 02:15:00|262.35|259.55|262.69|259.89|262.96|260.16|262.14|259.34|0
1641867600000|2022-01-11 02:20:00|262.55|259.75|261.05|258.25|262.69|259.89|260.91|258.11|0
1641867900000|2022-01-11 02:25:00|261.18|258.38|261.59|258.79|261.59|258.79|260.77|257.97|0
1641868200000|2022-01-11 02:30:00|261.52|258.72|262.27|259.47|262.27|259.47|261.18|258.38|0
1641868500000|2022-01-11 02:35:00|262.34|259.54|262.27|259.47|262.95|260.15|262.2|259.4|0
1641868800000|2022-01-11 02:40:00|262.34|259.54|262.75|259.95|263.02|260.22|262.2|259.4|0
1641869100000|2022-01-11 02:45:00|262.81|260.01|262.13|259.33|262.81|260.01|261.45|258.65|0
1641869400000|2022-01-11 02:50:00|262.2|259.4|261.44|258.64|262.67|259.87|261.03|258.23|0
1641869700000|2022-01-11 02:55:00|261.38|258.58|261.03|258.23|261.44|258.64|260.62|257.82|0
1641870000000|2022-01-11 03:00:00|261.17|258.37|261.57|258.77|261.71|258.91|260.76|257.96|0
1641870300000|2022-01-11 03:05:00|261.64|258.84|261.98|259.18|261.98|259.18|261.3|258.5|0
1641870600000|2022-01-11 03:10:00|261.71|258.91|262.39|259.59|262.66|259.86|261.57|258.77|0
1641870900000|2022-01-11 03:15:00|262.25|259.45|261.02|258.22|262.39|259.59|261.02|258.22|0
1641871200000|2022-01-11 03:20:00|260.89|258.09|261.02|258.22|261.29|258.49|260.75|257.95|0
1641871500000|2022-01-11 03:25:00|260.88|258.08|261.43|258.63|261.5|258.7|260.75|257.95|0
1641871800000|2022-01-11 03:30:00|261.56|258.76|261.29|258.49|261.56|258.76|261.02|258.22|0
1641872100000|2022-01-11 03:35:00|261.42|258.62|261.69|258.89|261.97|259.17|261.15|258.35|0
1641872400000|2022-01-11 03:40:00|261.63|258.83|261.42|258.62|261.83|259.03|261.15|258.35|0
1641872700000|2022-01-11 03:45:00|261.56|258.76|261.69|258.89|262.37|259.57|261.55|258.75|0
1641873000000|2022-01-11 03:50:00|261.76|258.96|263.74|260.94|263.74|260.94|261.69|258.89|0
1641873300000|2022-01-11 03:55:00|263.6|260.8|263.19|260.39|263.6|260.8|262.92|260.12|0
1641873600000|2022-01-11 04:00:00|263.12|260.32|263.32|260.52|263.6|260.8|262.98|260.18|0
1641873900000|2022-01-11 04:05:00|263.26|260.46|264.01|261.21|264.01|261.21|263.05|260.25|0
1641874200000|2022-01-11 04:10:00|264.42|261.62|265.24|262.44|265.31|262.51|264.14|261.34|0
1641874500000|2022-01-11 04:15:00|265.1|262.3|264.41|261.61|265.1|262.3|264|261.2|0
1641874800000|2022-01-11 04:20:00|264.55|261.75|265.24|262.44|265.37|262.57|264.28|261.48|0
1641875100000|2022-01-11 04:25:00|265.17|262.37|265.23|262.43|265.37|262.57|264.96|262.16|0
1641875400000|2022-01-11 04:30:00|265.1|262.3|265.37|262.57|265.51|262.71|265.1|262.3|0
1641875700000|2022-01-11 04:35:00|265.51|262.71|264.95|262.15|266.47|263.67|264.95|262.15|0
1641876000000|2022-01-11 04:40:00|264.82|262.02|264.26|261.46|264.82|262.02|263.85|261.05|0
1641876300000|2022-01-11 04:45:00|264.4|261.6|264.12|261.32|264.54|261.74|264.12|261.32|0
1641876600000|2022-01-11 04:50:00|264.2|261.4|264.12|261.32|264.26|261.46|263.71|260.91|0
1641876900000|2022-01-11 04:55:00|264.26|261.46|264.53|261.73|264.94|262.14|264.12|261.32|0
1641877200000|2022-01-11 05:00:00|264.67|261.87|263.71|260.91|265.08|262.28|263.3|260.5|0
1641877500000|2022-01-11 05:05:00|263.84|261.04|264.25|261.45|264.25|261.45|263.02|260.22|0
1641877800000|2022-01-11 05:10:00|264.53|261.73|264.87|262.07|265.08|262.28|264.39|261.59|0
1641878100000|2022-01-11 05:15:00|265.08|262.28|265.49|262.69|265.76|262.96|264.52|261.72|0
1641878400000|2022-01-11 05:20:00|265.28|262.48|265.76|262.96|265.76|262.96|265.07|262.27|0
1641878700000|2022-01-11 05:25:00|265.83|263.03|264.93|262.13|265.9|263.1|263.97|261.17|0
1641879000000|2022-01-11 05:30:00|265.07|262.27|264.72|261.92|265.07|262.27|264.24|261.44|0
1641879300000|2022-01-11 05:35:00|264.31|261.51|265.48|262.68|265.61|262.81|263.69|260.89|0
1641879600000|2022-01-11 05:40:00|265.41|262.61|265.06|262.26|265.61|262.81|264.79|261.99|0
1641879900000|2022-01-11 05:45:00|265.2|262.4|265.89|263.09|266.02|263.22|265.13|262.33|0
1641880200000|2022-01-11 05:50:00|265.75|262.95|266.07|263.27|266.29|263.49|265.25|262.45|0
1641880500000|2022-01-11 05:55:00|265.94|263.14|265.32|262.52|266.01|263.21|265.11|262.31|0
1641880800000|2022-01-11 06:00:00|265.52|262.72|266.48|263.68|266.9|264.1|264.56|261.76|0
1641881100000|2022-01-11 06:05:00|266.62|263.82|266.76|263.96|267.17|264.37|266.07|263.27|0
1641881400000|2022-01-11 06:10:00|266.83|264.03|266.2|263.4|267.31|264.51|266.07|263.27|0
1641881700000|2022-01-11 06:15:00|266.27|263.47|266.48|263.68|266.75|263.95|266.06|263.26|0
1641882000000|2022-01-11 06:20:00|266.34|263.54|266.47|263.67|266.75|263.95|265.92|263.12|0
1641882300000|2022-01-11 06:25:00|266.61|263.81|267.85|265.05|267.85|265.05|266.55|263.75|0
1641882600000|2022-01-11 06:30:00|267.71|264.91|266.61|263.81|267.99|265.19|266.19|263.39|0
1641882900000|2022-01-11 06:35:00|266.47|263.67|267.29|264.49|267.29|264.49|265.64|262.84|0
1641883200000|2022-01-11 06:40:00|267.16|264.36|268.12|265.32|268.12|265.32|267.02|264.22|0
1641883500000|2022-01-11 06:45:00|268.06|265.26|267.84|265.04|268.26|265.46|267.43|264.63|0
1641883800000|2022-01-11 06:50:00|267.91|265.11|268.81|266.01|269.5|266.7|267.84|265.04|0
1641884100000|2022-01-11 06:55:00|268.67|265.87|266.73|263.93|268.67|265.87|266.73|263.93|0
1641884400000|2022-01-11 07:00:00|266.32|263.52|267.49|264.69|268.05|265.25|265.91|263.11|0
1641884700000|2022-01-11 07:05:00|267.42|264.62|265.9|263.1|267.97|265.17|265.9|263.1|0
1641885000000|2022-01-11 07:10:00|266.04|263.24|266.04|263.24|266.94|264.14|265.76|262.96|0
1641885300000|2022-01-11 07:15:00|265.97|263.17|264.11|261.31|266.04|263.24|263.98|261.18|0
1641885600000|2022-01-11 07:20:00|263.91|261.11|264.46|261.66|264.8|262|263.56|260.76|0
1641885900000|2022-01-11 07:25:00|264.52|261.72|263.42|260.62|264.52|261.72|263.01|260.21|0
1641886200000|2022-01-11 07:30:00|263.22|260.42|263.15|260.35|264.24|261.44|263.01|260.21|0
1641886500000|2022-01-11 07:35:00|263.28|260.48|264.38|261.58|264.65|261.85|263.28|260.48|0
1641886800000|2022-01-11 07:40:00|264.45|261.65|263.96|261.16|264.51|261.71|263.69|260.89|0
1641887100000|2022-01-11 07:45:00|264.1|261.3|263.41|260.61|264.79|261.99|262.87|260.07|0
1641887400000|2022-01-11 07:50:00|263.28|260.48|263|260.2|263.82|261.02|262.73|259.93|0
1641887700000|2022-01-11 07:55:00|263.14|260.34|262.86|260.06|263.41|260.61|262.45|259.65|0
1641888000000|2022-01-11 08:00:00|262.59|259.79|261.36|258.56|263.14|260.34|261.36|258.56|0
1641888300000|2022-01-11 08:05:00|261.13|258.93|263.38|261.18|263.52|261.32|259.16|256.96|0
1641888600000|2022-01-11 08:10:00|263.1|260.9|264.2|262|264.96|262.76|263.1|260.9|0
1641888900000|2022-01-11 08:15:00|264.06|261.86|265.82|263.62|266.23|264.03|263.58|261.38|0
1641889200000|2022-01-11 08:20:00|265.68|263.48|264.64|262.44|265.75|263.55|263.41|261.21|0
1641889500000|2022-01-11 08:25:00|264.77|262.57|266|263.8|266.83|264.63|264.71|262.51|0
1641889800000|2022-01-11 08:30:00|266.55|264.35|269.16|266.96|269.3|267.1|266.55|264.35|0
1641890100000|2022-01-11 08:35:00|269.03|266.83|267.03|264.83|269.1|266.9|266.41|264.21|0
1641890400000|2022-01-11 08:40:00|266.82|264.62|264.76|262.56|266.96|264.76|264.36|262.16|0
1641890700000|2022-01-11 08:45:00|264.63|262.43|264.49|262.29|265.72|263.52|263.81|261.61|0
1641891000000|2022-01-11 08:50:00|264.63|262.43|264.49|262.29|265.44|263.24|263.67|261.47|0
1641891300000|2022-01-11 08:55:00|264.35|262.15|263.39|261.19|265.44|263.24|263.39|261.19|0
1641891600000|2022-01-11 09:00:00|263.26|261.06|261.63|259.43|263.53|261.33|261.22|259.02|0
1641891900000|2022-01-11 09:05:00|261.49|259.29|261.56|259.36|262.57|260.37|261.22|259.02|0
1641892200000|2022-01-11 09:10:00|261.49|259.29|259.86|257.66|262.37|260.17|259.59|257.39|0
1641892500000|2022-01-11 09:15:00|260.13|257.93|258.11|255.91|260.67|258.47|257.84|255.64|0
1641892800000|2022-01-11 09:20:00|257.98|255.78|256.5|254.3|258.51|256.31|256.1|253.9|0
1641893100000|2022-01-11 09:25:00|256.63|254.43|256.57|254.37|257.17|254.97|256.1|253.9|0
1641893400000|2022-01-11 09:30:00|256.5|254.3|255.16|252.96|256.5|254.3|254.49|252.29|0
1641893700000|2022-01-11 09:35:00|255.29|253.09|254.54|252.34|258.33|256.13|254.36|252.16|0
1641894000000|2022-01-11 09:40:00|254.67|252.47|254.27|252.07|255.2|253|254.14|251.94|0
1641894300000|2022-01-11 09:45:00|254.4|252.2|253.41|251.21|254.8|252.6|253.07|250.87|0
1641894600000|2022-01-11 09:50:00|253.47|251.27|253.73|251.53|254|251.8|253.2|251|0
1641894900000|2022-01-11 09:55:00|253.6|251.4|254.93|252.73|255.33|253.13|253.47|251.27|0
1641895200000|2022-01-11 10:00:00|254.66|252.46|253.73|251.53|255.59|253.39|253.73|251.53|0
1641895500000|2022-01-11 10:05:00|253.86|251.66|253.86|251.66|254.13|251.93|252.4|250.2|0
1641895800000|2022-01-11 10:10:00|254.13|251.93|254.59|252.39|255.12|252.92|253.93|251.73|0
1641896100000|2022-01-11 10:15:00|254.65|252.45|254.65|252.45|255.45|253.25|254.39|252.19|0
1641896400000|2022-01-11 10:20:00|254.52|252.32|255.52|253.32|256.38|254.18|254.39|252.19|0
1641896700000|2022-01-11 10:25:00|255.45|253.25|256.38|254.18|256.38|254.18|254.85|252.65|0
1641897000000|2022-01-11 10:30:00|256.32|254.12|255.84|253.64|256.38|254.18|255.58|253.38|0
1641897300000|2022-01-11 10:35:00|255.91|253.71|255.44|253.24|255.98|253.78|254.78|252.58|0
1641897600000|2022-01-11 10:40:00|255.57|253.37|254.84|252.64|255.64|253.44|254.64|252.44|0
1641897900000|2022-01-11 10:45:00|254.77|252.57|254.57|252.37|255.04|252.84|254.11|251.91|0
1641898200000|2022-01-11 10:50:00|254.51|252.31|254.5|252.3|255.7|253.5|254.5|252.3|0
1641898500000|2022-01-11 10:55:00|254.37|252.17|255.7|253.5|255.97|253.77|254.37|252.17|0
1641898800000|2022-01-11 11:00:00|255.57|253.37|257.7|255.5|257.7|255.5|255.57|253.37|0
1641899100000|2022-01-11 11:05:00|257.57|255.37|257.7|255.5|259.04|256.84|257.24|255.04|0
1641899400000|2022-01-11 11:10:00|257.57|255.37|258.5|256.3|258.64|256.44|257.16|254.96|0
1641899700000|2022-01-11 11:15:00|258.37|256.17|258.1|255.9|258.5|256.3|257.43|255.23|0
1641900000000|2022-01-11 11:20:00|257.96|255.76|257.83|255.63|258.5|256.3|257.83|255.63|0
1641900300000|2022-01-11 11:25:00|257.96|255.76|258.63|256.43|258.76|256.56|257.83|255.63|0
1641900600000|2022-01-11 11:30:00|258.5|256.3|257.42|255.22|258.76|256.56|257.02|254.82|0
1641900900000|2022-01-11 11:35:00|257.36|255.16|256.75|254.55|257.76|255.56|256.62|254.42|0
1641901200000|2022-01-11 11:40:00|257.02|254.82|256.48|254.28|257.02|254.82|256.48|254.28|0
1641901500000|2022-01-11 11:45:00|256.75|254.55|256.88|254.68|256.88|254.68|256.34|254.14|0
1641901800000|2022-01-11 11:50:00|256.95|254.75|255.67|253.47|257.01|254.81|255.54|253.34|0
1641902100000|2022-01-11 11:55:00|255.81|253.61|258.75|256.55|258.75|256.55|255.67|253.47|0
1641902400000|2022-01-11 12:00:00|259.02|256.82|257.81|255.61|259.02|256.82|257.41|255.21|0
1641902700000|2022-01-11 12:05:00|257.67|255.47|257.67|255.47|258.07|255.87|256.87|254.67|0
1641903000000|2022-01-11 12:10:00|257.81|255.61|257.8|255.6|258.61|256.41|257.13|254.93|0
1641903300000|2022-01-11 12:15:00|257.94|255.74|258.47|256.27|258.61|256.41|257.53|255.33|0
1641903600000|2022-01-11 12:20:00|258.34|256.14|257.8|255.6|258.34|256.14|257.4|255.2|0
1641903900000|2022-01-11 12:25:00|257.66|255.46|257.53|255.33|258.34|256.14|257.53|255.33|0
1641904200000|2022-01-11 12:30:00|257.39|255.19|258.06|255.86|258.73|256.53|257.39|255.19|0
1641904500000|2022-01-11 12:35:00|257.79|255.59|257.93|255.73|258.33|256.13|257.52|255.32|0
1641904800000|2022-01-11 12:40:00|258.06|255.86|258.26|256.06|258.33|256.13|257.66|255.46|0
1641905100000|2022-01-11 12:45:00|258.33|256.13|259.53|257.33|260.07|257.87|258.19|255.99|0
1641905400000|2022-01-11 12:50:00|259.4|257.2|259.67|257.47|259.8|257.6|258.46|256.26|0
1641905700000|2022-01-11 12:55:00|259.8|257.6|261.83|259.63|262.1|259.9|259.26|257.06|0
1641906000000|2022-01-11 13:00:00|261.63|259.43|260.47|258.27|262.85|260.65|259.8|257.6|0
1641906300000|2022-01-11 13:05:00|260.61|258.41|260.2|258|260.74|258.54|259.39|257.19|0
1641906600000|2022-01-11 13:10:00|260.33|258.13|260.74|258.54|261.14|258.94|260.06|257.86|0
1641906900000|2022-01-11 13:15:00|260.6|258.4|260.19|257.99|260.6|258.4|260.06|257.86|0
1641907200000|2022-01-11 13:20:00|260.33|258.13|260.73|258.53|261.14|258.94|260.33|258.13|0
1641907500000|2022-01-11 13:25:00|260.6|258.4|261.41|259.21|261.54|259.34|260.06|257.86|0
1641907800000|2022-01-11 13:30:00|261.34|259.14|260.32|258.12|261.41|259.21|259.51|257.31|0
1641908100000|2022-01-11 13:35:00|260.46|258.26|263.44|261.24|263.85|261.65|260.46|258.26|0
1641908400000|2022-01-11 13:40:00|263.3|261.1|264.93|262.73|265.89|263.69|263.16|260.96|0
1641908700000|2022-01-11 13:45:00|265.07|262.87|263.43|261.23|265.07|262.87|262.62|260.42|0
1641909000000|2022-01-11 13:50:00|263.57|261.37|265.96|263.76|266.57|264.37|263.57|261.37|0
1641909300000|2022-01-11 13:55:00|265.89|263.69|266.43|264.23|266.57|264.37|265.34|263.14|0
1641909600000|2022-01-11 14:00:00|266.37|264.17|268.22|266.02|268.35|266.15|266.16|263.96|0
1641909900000|2022-01-11 14:05:00|268.15|265.95|266.98|264.78|268.63|266.43|266.98|264.78|0
1641910200000|2022-01-11 14:10:00|267.25|265.05|267.11|264.91|268.28|266.08|266.84|264.64|0
1641910500000|2022-01-11 14:15:00|267.25|265.05|268.21|266.01|268.9|266.7|267.11|264.91|0
1641910800000|2022-01-11 14:20:00|268.28|266.08|266.83|264.63|268.35|266.15|266.83|264.63|0
1641911100000|2022-01-11 14:25:00|266.7|264.5|267.65|265.45|268.07|265.87|266.15|263.95|0
1641911400000|2022-01-11 14:30:00|267.52|265.32|274.69|272.49|275.25|273.05|267.1|264.9|0
1641911700000|2022-01-11 14:35:00|274.55|272.35|275.53|273.33|275.67|273.47|271.34|269.14|0
1641912000000|2022-01-11 14:40:00|274.97|272.77|279.39|277.19|283.24|281.04|274.97|272.77|0
1641912300000|2022-01-11 14:45:00|279.53|277.33|281.09|278.89|283.09|280.89|278.4|276.2|0
1641912600000|2022-01-11 14:50:00|281.81|279.61|280.81|278.61|283.09|280.89|274.87|272.67|0
1641912900000|2022-01-11 14:55:00|281.23|279.03|280.24|278.04|284.67|282.47|278.11|275.91|0
1641913200000|2022-01-11 15:00:00|279.95|277.75|272.76|270.56|281.23|279.03|272.62|270.42|0
1641913500000|2022-01-11 15:05:00|272.9|270.7|274|271.8|274.73|272.53|270.67|268.47|0
1641913800000|2022-01-11 15:10:00|274.14|271.94|274.14|271.94|274.14|271.94|270.8|268.6|0
1641914100000|2022-01-11 15:15:00|273.44|271.24|272.32|270.12|276.53|274.33|271.35|269.15|0
1641914400000|2022-01-11 15:20:00|272.46|270.26|274.42|272.22|274.42|272.22|270.79|268.59|0
1641914700000|2022-01-11 15:25:00|273.72|271.52|273.3|271.1|275.96|273.76|271.76|269.56|0
1641915000000|2022-01-11 15:30:00|273.16|270.96|277.51|275.31|277.65|275.45|268.43|266.23|0
1641915300000|2022-01-11 15:35:00|277.08|274.88|276.8|274.6|278.35|276.15|275.39|273.19|0
1641915600000|2022-01-11 15:40:00|276.94|274.74|282.09|279.89|283.09|280.89|276.94|274.74|0
1641915900000|2022-01-11 15:45:00|282.8|280.6|278.26|276.06|282.8|280.6|277.13|274.93|0
1641916200000|2022-01-11 15:50:00|278.4|276.2|278.93|276.73|279.97|277.77|277.26|275.06|0
1641916500000|2022-01-11 15:55:00|278.65|276.45|276.95|274.75|279.92|277.72|276.11|273.91|0
1641916800000|2022-01-11 16:00:00|276.81|274.61|271.2|269|277.23|275.03|269.4|267.2|0
1641917100000|2022-01-11 16:05:00|271.34|269.14|272.16|269.96|274.15|271.95|268.42|266.22|0
1641917400000|2022-01-11 16:10:00|271.33|269.13|266.21|264.01|271.33|269.13|265.11|262.91|0
1641917700000|2022-01-11 16:15:00|265.8|263.6|260.61|258.41|266.48|264.28|259.8|257.6|0
1641918000000|2022-01-11 16:20:00|260.21|258.01|261.15|258.95|263.33|261.13|258.72|256.52|0
1641918300000|2022-01-11 16:25:00|261.02|258.82|259.39|257.19|263.98|261.78|259.12|256.92|0
1641918600000|2022-01-11 16:30:00|259.25|257.05|260.33|258.13|261.15|258.95|259.25|257.05|0
1641918900000|2022-01-11 16:35:00|259.93|257.73|256.02|253.82|259.93|257.73|255.62|253.42|0
1641919200000|2022-01-11 16:40:00|255.88|253.68|253.61|251.41|256.15|253.95|251.35|249.15|0
1641919500000|2022-01-11 16:45:00|253.41|251.21|257.09|254.89|257.63|255.43|253.15|250.95|0
1641919800000|2022-01-11 16:50:00|256.69|254.49|254.94|252.74|256.69|254.49|253.74|251.54|0
1641920100000|2022-01-11 16:55:00|254.54|252.34|253.87|251.67|255.61|253.41|253.74|251.54|0
1641920400000|2022-01-11 17:00:00|253.6|251.4|252.08|249.88|255.37|253.17|250.76|248.56|0
1641920700000|2022-01-11 17:05:00|251.68|249.48|252.04|249.84|253.51|251.31|251.68|249.48|0
1641921000000|2022-01-11 17:10:00|251.91|249.71|251.64|249.44|253.44|251.24|251.64|249.44|0
1641921300000|2022-01-11 17:15:00|251.77|249.57|252.3|250.1|253.64|251.44|251.11|248.91|0
1641921600000|2022-01-11 17:20:00|252.17|249.97|252.83|250.63|253.37|251.17|251.9|249.7|0
1641921900000|2022-01-11 17:25:00|252.7|250.5|256.85|254.65|257.66|255.46|252.7|250.5|0
1641922200000|2022-01-11 17:30:00|256.71|254.51|255.91|253.71|257.66|255.46|254.57|252.37|0
1641922500000|2022-01-11 17:35:00|255.77|253.57|254.96|252.76|256.17|253.97|253.63|251.43|0
1641922800000|2022-01-11 17:40:00|254.83|252.63|253.49|251.29|255.37|253.17|253.36|251.16|0
1641923100000|2022-01-11 17:45:00|253.62|251.42|254.16|251.96|254.42|252.22|253.22|251.02|0
1641923400000|2022-01-11 17:50:00|253.89|251.69|251.75|249.55|254.29|252.09|251.75|249.55|0
1641923700000|2022-01-11 17:55:00|251.89|249.69|252.02|249.82|253.08|250.88|251.49|249.29|0
1641924000000|2022-01-11 18:00:00|252.15|249.95|253.35|251.15|255.09|252.89|252.15|249.95|0
1641924300000|2022-01-11 18:05:00|253.21|251.01|255.08|252.88|256.03|253.83|253.21|251.01|0
1641924600000|2022-01-11 18:10:00|254.95|252.75|252.81|250.61|254.95|252.75|252.41|250.21|0
1641924900000|2022-01-11 18:15:00|252.94|250.74|250.81|248.61|253.08|250.88|250.81|248.61|0
1641925200000|2022-01-11 18:20:00|250.95|248.75|247.61|245.41|250.95|248.75|246.78|244.58|0
1641925500000|2022-01-11 18:25:00|247.74|245.54|249.19|246.99|249.32|247.12|247.67|245.47|0
1641925800000|2022-01-11 18:30:00|249.06|246.86|248.66|246.46|249.59|247.39|248.13|245.93|0
1641926100000|2022-01-11 18:35:00|248.53|246.33|248.39|246.19|249.05|246.85|248.13|245.93|0
1641926400000|2022-01-11 18:40:00|248.26|246.06|248.26|246.06|248.79|246.59|247.86|245.66|0
1641926700000|2022-01-11 18:45:00|248.12|245.92|248.52|246.32|248.92|246.72|246.54|244.34|0
1641927000000|2022-01-11 18:50:00|248.25|246.05|247.92|245.72|248.52|246.32|247.46|245.26|0
1641927300000|2022-01-11 18:55:00|247.72|245.52|247.3|245.1|248.22|246.02|247.17|244.97|0
1641927600000|2022-01-11 19:00:00|247.43|245.23|248.61|246.41|249.01|246.81|247.17|244.97|0
1641927900000|2022-01-11 19:05:00|248.48|246.28|250.33|248.13|251.26|249.06|248.08|245.88|0
1641928200000|2022-01-11 19:10:00|250.07|247.87|249.47|247.27|250.73|248.53|249.14|246.94|0
1641928500000|2022-01-11 19:15:00|249.54|247.34|248.74|246.54|249.93|247.73|248.61|246.41|0
1641928800000|2022-01-11 19:20:00|248.87|246.67|248.74|246.54|249.93|247.73|248.47|246.27|0
1641929100000|2022-01-11 19:25:00|248.6|246.4|247.81|245.61|249.27|247.07|247.68|245.48|0
1641929400000|2022-01-11 19:30:00|248.34|246.14|248.6|246.4|249.53|247.33|247.94|245.74|0
1641929700000|2022-01-11 19:35:00|248.73|246.53|246.75|244.55|249.39|247.19|246.36|244.16|0
1641930000000|2022-01-11 19:40:00|247.02|244.82|246.22|244.02|247.15|244.95|246.09|243.89|0
1641930300000|2022-01-11 19:45:00|246.09|243.89|244.98|242.78|246.22|244.02|244.78|242.58|0
1641930600000|2022-01-11 19:50:00|245.04|242.84|244.39|242.19|245.83|243.63|244.12|241.92|0
1641930900000|2022-01-11 19:55:00|244.52|242.32|245.04|242.84|245.17|242.97|242.56|240.36|0
1641931200000|2022-01-11 20:00:00|244.91|242.71|243.73|241.53|245.04|242.84|243.21|241.01|0
1641931500000|2022-01-11 20:05:00|243.6|241.4|242.29|240.09|243.73|241.53|241.26|239.06|0
1641931800000|2022-01-11 20:10:00|242.42|240.22|242.55|240.35|243.72|241.52|242.29|240.09|0
1641932100000|2022-01-11 20:15:00|242.42|240.22|242.94|240.74|243.2|241|241.38|239.18|0
1641932400000|2022-01-11 20:20:00|242.81|240.61|243.69|241.49|245.36|243.16|241.64|239.44|0
1641932700000|2022-01-11 20:25:00|243.56|241.36|243.04|240.84|244.34|242.14|242.39|240.19|0
1641933000000|2022-01-11 20:30:00|243.17|240.97|243.96|241.76|244.35|242.15|241.74|239.54|0
1641933300000|2022-01-11 20:35:00|244.09|241.89|245.52|243.32|245.52|243.32|243.44|241.24|0
1641933600000|2022-01-11 20:40:00|245.65|243.45|244.47|242.27|246.17|243.97|244.34|242.14|0
1641933900000|2022-01-11 20:45:00|244.6|242.4|244.99|242.79|245.26|243.06|243.95|241.75|0
1641934200000|2022-01-11 20:50:00|245.12|242.92|245.77|243.57|247.87|245.67|245.12|242.92|0
1641934500000|2022-01-11 20:55:00|245.64|243.44|241.36|239.16|245.64|243.44|241.23|239.03|0
1641934800000|2022-01-11 21:00:00|241.49|239.29|241.35|239.15|241.61|239.41|240.45|238.25|0
1641935100000|2022-01-11 21:05:00|241.23|239.03|241.48|239.28|241.74|239.54|240.97|238.77|0
1641935400000|2022-01-11 21:10:00|241.61|239.41|241.87|239.67|242.26|240.06|241.48|239.28|0
1641935700000|2022-01-11 21:15:00|242.3|239.5|242.55|239.75|242.68|239.88|242.17|239.37|0
1641936000000|2022-01-11 21:20:00|242.49|239.69|242.55|239.75|242.55|239.75|242.03|239.23|0
1641936300000|2022-01-11 21:25:00|242.68|239.88|242.42|239.62|242.68|239.88|242.42|239.62|0
1641936600000|2022-01-11 21:30:00|242.29|239.49|242.29|239.49|242.42|239.62|242.29|239.49|0
1641936900000|2022-01-11 21:35:00|242.22|239.42|242.15|239.35|242.29|239.49|242.15|239.35|0
1641937200000|2022-01-11 21:40:00|242.28|239.48|241.76|238.96|242.28|239.48|241.76|238.96|0
1641937500000|2022-01-11 21:45:00|241.89|239.09|242.28|239.48|242.28|239.48|241.63|238.83|0
1641937800000|2022-01-11 21:50:00|242.15|239.35|242.28|239.48|242.28|239.48|242.02|239.22|0
1641938100000|2022-01-11 21:55:00|242.27|239.47|242.34|239.54|242.34|239.54|242.15|239.35|0
1641938400000|2022-01-11 22:00:00|242.24|239.44|242.35|239.55|242.35|239.55|242.09|239.29|0
1641938700000|2022-01-11 22:05:00|242.41|239.61|242.34|239.54|242.58|239.78|242.26|239.46|0
1641939000000|2022-01-11 22:10:00|242.47|239.67|242.41|239.61|242.47|239.67|242.41|239.61|0
1641939300000|2022-01-11 22:15:00|242.43|239.63|242.12|239.32|242.45|239.65|241.93|239.13|0
1641939600000|2022-01-11 22:20:00|242.14|239.34|242.14|239.34|242.18|239.38|242.14|239.34|0
1641939900000|2022-01-11 22:25:00|242.16|239.36|241.97|239.17|242.16|239.36|241.95|239.15|0
1641940200000|2022-01-11 22:30:00|241.82|239.02|242.06|239.26|242.08|239.28|241.82|239.02|0
1641940500000|2022-01-11 22:35:00|242.04|239.24|242.07|239.27|242.08|239.28|242.04|239.24|0
1641940800000|2022-01-11 22:40:00|242.1|239.3|242.09|239.29|242.11|239.31|242.09|239.29|0
1641941400000|2022-01-11 22:50:00|242.07|239.27|242.09|239.29|242.09|239.29|242.07|239.27|0
1641941700000|2022-01-11 22:55:00|242.18|239.38|242.09|239.29|242.18|239.38|241.99|239.19|0
1641942000000|2022-01-11 23:00:00|241.93|239.13|241.47|238.67|242.57|239.77|241.47|238.67|0
1641942300000|2022-01-11 23:05:00|241.6|238.8|241.53|238.73|241.73|238.93|240.7|237.9|0
1641942600000|2022-01-11 23:10:00|241.47|238.67|241.98|239.18|242.11|239.31|241.34|238.54|0
1641942900000|2022-01-11 23:15:00|241.92|239.12|242.5|239.7|242.76|239.96|241.85|239.05|0
1641943200000|2022-01-11 23:20:00|242.43|239.63|242.62|239.82|242.88|240.08|242.24|239.44|0
1641943500000|2022-01-11 23:25:00|242.75|239.95|242.62|239.82|242.75|239.95|242.49|239.69|0
1641943800000|2022-01-11 23:30:00|242.56|239.76|242.1|239.3|242.56|239.76|242.1|239.3|0
1641944100000|2022-01-11 23:35:00|242.23|239.43|242.74|239.94|243|240.2|242.1|239.3|0
1641944400000|2022-01-11 23:40:00|242.62|239.82|242.23|239.43|242.87|240.07|241.97|239.17|0
1641944700000|2022-01-11 23:45:00|242.35|239.55|242.74|239.94|243|240.2|241.97|239.17|0
1641945000000|2022-01-11 23:50:00|242.81|240.01|242.74|239.94|243|240.2|242.61|239.81|0
1641945300000|2022-01-11 23:55:00|242.81|240.01|242.48|239.68|242.93|240.13|242.22|239.42|0
1641945600000|2022-01-12 00:00:00|242.61|239.81|242.67|239.87|242.86|240.06|242.09|239.29|0
1641945900000|2022-01-12 00:05:00|242.6|239.8|242.21|239.41|242.73|239.93|241.96|239.16|0
1641946200000|2022-01-12 00:10:00|242.34|239.54|242.47|239.67|242.86|240.06|242.34|239.54|0
1641946500000|2022-01-12 00:15:00|242.34|239.54|241.95|239.15|242.34|239.54|241.56|238.76|0
1641946800000|2022-01-12 00:20:00|241.82|239.02|241.24|238.44|242.08|239.28|241.04|238.24|0
1641947100000|2022-01-12 00:25:00|241.3|238.5|240.66|237.86|241.3|238.5|240.27|237.47|0
1641947400000|2022-01-12 00:30:00|240.4|237.6|240.27|237.47|240.66|237.86|239.75|236.95|0
1641947700000|2022-01-12 00:35:00|240.14|237.34|240.27|237.47|240.52|237.72|239.75|236.95|0
1641948000000|2022-01-12 00:40:00|240.14|237.34|240.26|237.46|240.27|237.47|239.62|236.82|0
1641948300000|2022-01-12 00:45:00|240.39|237.59|240.26|237.46|240.59|237.79|240.13|237.33|0
1641948600000|2022-01-12 00:50:00|240.39|237.59|240.71|237.91|240.77|237.97|240.26|237.46|0
1641948900000|2022-01-12 00:55:00|240.77|237.97|241.16|238.36|241.16|238.36|240.64|237.84|0
1641949200000|2022-01-12 01:00:00|241.29|238.49|241.41|238.61|241.8|239|241.03|238.23|0
1641949500000|2022-01-12 01:05:00|241.28|238.48|241.28|238.48|241.8|239|241.02|238.22|0
1641949800000|2022-01-12 01:10:00|241.15|238.35|241.67|238.87|241.92|239.12|240.89|238.09|0
1641950100000|2022-01-12 01:15:00|241.8|239|242.96|240.16|242.96|240.16|241.79|238.99|0
1641950400000|2022-01-12 01:20:00|243.02|240.22|242.57|239.77|243.02|240.22|242.44|239.64|0
1641950700000|2022-01-12 01:25:00|242.7|239.9|242.5|239.7|242.7|239.9|242.31|239.51|0
1641951000000|2022-01-12 01:30:00|242.43|239.63|242.82|240.02|242.82|240.02|242.11|239.31|0
1641951300000|2022-01-12 01:35:00|242.76|239.96|242.3|239.5|242.82|240.02|242.17|239.37|0
1641951600000|2022-01-12 01:40:00|242.24|239.44|243.01|240.21|243.07|240.27|241.52|238.72|0
1641951900000|2022-01-12 01:45:00|243.07|240.27|243.98|241.18|244.76|241.96|242.56|239.76|0
1641952200000|2022-01-12 01:50:00|243.85|241.05|243.66|240.86|244.24|241.44|243.46|240.66|0
1641952500000|2022-01-12 01:55:00|243.72|240.92|242.94|240.14|243.98|241.18|242.68|239.88|0
1641952800000|2022-01-12 02:00:00|242.81|240.01|241|238.2|242.94|240.14|241|238.2|0
1641953100000|2022-01-12 02:05:00|240.87|238.07|241.9|239.1|241.97|239.17|240.87|238.07|0
1641953400000|2022-01-12 02:10:00|241.77|238.97|241.51|238.71|242.09|239.29|241.25|238.45|0
1641953700000|2022-01-12 02:15:00|241.64|238.84|241.12|238.32|241.77|238.97|241.12|238.32|0
1641954000000|2022-01-12 02:20:00|241.06|238.26|240.6|237.8|241.12|238.32|240.6|237.8|0
1641954300000|2022-01-12 02:25:00|240.73|237.93|240.6|237.8|240.99|238.19|240.47|237.67|0
1641954600000|2022-01-12 02:30:00|240.47|237.67|240.98|238.18|241.5|238.7|240.47|237.67|0
1641954900000|2022-01-12 02:35:00|241.11|238.31|241.11|238.31|241.24|238.44|240.85|238.05|0
1641955200000|2022-01-12 02:40:00|241.18|238.38|241.37|238.57|241.37|238.57|240.98|238.18|0
1641955500000|2022-01-12 02:45:00|241.24|238.44|241.36|238.56|241.62|238.82|241.24|238.44|0
1641955800000|2022-01-12 02:50:00|241.43|238.63|241.3|238.5|241.88|239.08|241.23|238.43|0
1641956100000|2022-01-12 02:55:00|241.23|238.43|240.97|238.17|241.3|238.5|240.72|237.92|0
1641956400000|2022-01-12 03:00:00|241.1|238.3|240.84|238.04|241.1|238.3|240.58|237.78|0
1641956700000|2022-01-12 03:05:00|240.78|237.98|240.71|237.91|240.97|238.17|240.58|237.78|0
1641957000000|2022-01-12 03:10:00|240.84|238.04|241.09|238.29|241.09|238.29|240.58|237.78|0
1641957300000|2022-01-12 03:15:00|241.16|238.36|240.83|238.03|241.16|238.36|240.71|237.91|0
1641957600000|2022-01-12 03:20:00|240.7|237.9|240.9|238.1|241.09|238.29|240.58|237.78|0
1641957900000|2022-01-12 03:25:00|240.96|238.16|240.83|238.03|240.96|238.16|240.44|237.64|0
1641958200000|2022-01-12 03:30:00|240.64|237.84|240.31|237.51|240.64|237.84|239.93|237.13|0
1641958500000|2022-01-12 03:35:00|240.25|237.45|240.18|237.38|240.44|237.64|239.8|237|0
1641958800000|2022-01-12 03:40:00|240.05|237.25|240.44|237.64|240.44|237.64|240.05|237.25|0
1641959100000|2022-01-12 03:45:00|240.37|237.57|240.56|237.76|240.69|237.89|240.31|237.51|0
1641959400000|2022-01-12 03:50:00|240.43|237.63|240.05|237.25|240.43|237.63|240.05|237.25|0
1641959700000|2022-01-12 03:55:00|239.92|237.12|239.91|237.11|240.17|237.37|239.91|237.11|0
1641960000000|2022-01-12 04:00:00|239.79|236.99|239.59|236.79|240.04|237.24|239.53|236.73|0
1641960300000|2022-01-12 04:05:00|239.53|236.73|239.52|236.72|239.78|236.98|239.52|236.72|0
1641960600000|2022-01-12 04:10:00|239.65|236.85|239.65|236.85|239.78|236.98|239.52|236.72|0
1641960900000|2022-01-12 04:15:00|239.78|236.98|239.91|237.11|240.03|237.23|239.78|236.98|0
1641961200000|2022-01-12 04:20:00|239.9|237.1|240.16|237.36|240.16|237.36|239.9|237.1|0
1641961500000|2022-01-12 04:25:00|240.29|237.49|240.29|237.49|240.54|237.74|240.29|237.49|0
1641961800000|2022-01-12 04:30:00|240.41|237.61|240.41|237.61|240.41|237.61|240.16|237.36|0
1641962100000|2022-01-12 04:35:00|240.28|237.48|240.41|237.61|240.54|237.74|240.28|237.48|0
1641962400000|2022-01-12 04:40:00|240.28|237.48|239.89|237.09|240.28|237.48|239.77|236.97|0
1641962700000|2022-01-12 04:45:00|239.76|236.96|240.02|237.22|240.02|237.22|239.76|236.96|0
1641963000000|2022-01-12 04:50:00|240.15|237.35|240.15|237.35|240.15|237.35|239.76|236.96|0
1641963300000|2022-01-12 04:55:00|240.08|237.28|240.01|237.21|240.27|237.47|239.89|237.09|0
1641963600000|2022-01-12 05:00:00|239.89|237.09|239.76|236.96|240.08|237.28|239.63|236.83|0
1641963900000|2022-01-12 05:05:00|239.63|236.83|239.62|236.82|239.88|237.08|239.5|236.7|0
1641964200000|2022-01-12 05:10:00|239.5|236.7|239.37|236.57|239.5|236.7|238.85|236.05|0
1641964500000|2022-01-12 05:15:00|239.49|236.69|239.88|237.08|239.88|237.08|239.36|236.56|0
1641964800000|2022-01-12 05:20:00|239.75|236.95|239.49|236.69|239.75|236.95|239.36|236.56|0
1641965100000|2022-01-12 05:25:00|239.36|236.56|239.36|236.56|239.87|237.07|239.36|236.56|0
1641965400000|2022-01-12 05:30:00|239.23|236.43|239.61|236.81|239.61|236.81|239.23|236.43|0
1641965700000|2022-01-12 05:35:00|239.48|236.68|238.65|235.85|239.48|236.68|238.33|235.53|0
1641966000000|2022-01-12 05:40:00|238.58|235.78|237.69|234.89|238.58|235.78|237.69|234.89|0
1641966300000|2022-01-12 05:45:00|237.56|234.76|237.43|234.63|238.07|235.27|237.43|234.63|0
1641966600000|2022-01-12 05:50:00|237.56|234.76|237.05|234.25|237.69|234.89|236.66|233.86|0
1641966900000|2022-01-12 05:55:00|235.82|233.02|236.28|233.48|237.17|234.37|235.82|233.02|0
1641967200000|2022-01-12 06:00:00|236.41|233.61|234.75|231.95|236.47|233.67|234.75|231.95|0
1641967500000|2022-01-12 06:05:00|234.88|232.08|235.77|232.97|236.02|233.22|234.88|232.08|0
1641967800000|2022-01-12 06:10:00|235.7|232.9|235.89|233.09|236.15|233.35|235.51|232.71|0
1641968100000|2022-01-12 06:15:00|235.96|233.16|237.16|234.36|237.16|234.36|235.89|233.09|0
1641968400000|2022-01-12 06:20:00|237.1|234.3|237.03|234.23|237.29|234.49|236.78|233.98|0
1641968700000|2022-01-12 06:25:00|237.16|234.36|237.41|234.61|237.8|235|236.78|233.98|0
1641969000000|2022-01-12 06:30:00|237.48|234.68|237.15|234.35|237.67|234.87|237.15|234.35|0
1641969300000|2022-01-12 06:35:00|237.28|234.48|237.22|234.42|237.6|234.8|237.15|234.35|0
1641969600000|2022-01-12 06:40:00|237.28|234.48|236.89|234.09|237.41|234.61|236.71|233.91|0
1641969900000|2022-01-12 06:45:00|236.77|233.97|237.4|234.6|237.4|234.6|236.77|233.97|0
1641970200000|2022-01-12 06:50:00|237.53|234.73|237.91|235.11|238.04|235.24|237.4|234.6|0
1641970500000|2022-01-12 06:55:00|237.85|235.05|238.23|235.43|238.29|235.49|237.85|235.05|0
1641970800000|2022-01-12 07:00:00|238.8|236|238.67|235.87|239.44|236.64|238.54|235.74|0
1641971100000|2022-01-12 07:05:00|238.74|235.94|238.87|236.07|238.93|236.13|238.16|235.36|0
1641971400000|2022-01-12 07:10:00|238.93|236.13|238.61|235.81|239.18|236.38|238.35|235.55|0
1641971700000|2022-01-12 07:15:00|238.67|235.87|237.9|235.1|238.67|235.87|237.9|235.1|0
1641972000000|2022-01-12 07:20:00|237.77|234.97|238.02|235.22|238.15|235.35|237.39|234.59|0
1641972300000|2022-01-12 07:25:00|237.9|235.1|238.79|235.99|239.43|236.63|237.9|235.1|0
1641972600000|2022-01-12 07:30:00|238.86|236.06|237.64|234.84|238.86|236.06|237.38|234.58|0
1641972900000|2022-01-12 07:35:00|237.7|234.9|236.98|234.18|238.47|235.67|236.73|233.93|0
1641973200000|2022-01-12 07:40:00|237.11|234.31|237.17|234.37|237.87|235.07|236.98|234.18|0
1641973500000|2022-01-12 07:45:00|237.11|234.31|237.23|234.43|237.61|234.81|236.85|234.05|0
1641973800000|2022-01-12 07:50:00|237.17|234.37|238.76|235.96|238.76|235.96|236.98|234.18|0
1641974100000|2022-01-12 07:55:00|238.7|235.9|238.89|236.09|239.53|236.73|238.7|235.9|0
1641974400000|2022-01-12 08:00:00|238.76|235.96|239.4|236.6|239.91|237.11|238.12|235.32|0
1641974700000|2022-01-12 08:05:00|239.48|237.28|239.35|237.15|240.12|237.92|238.97|236.77|0
1641975000000|2022-01-12 08:10:00|239.48|237.28|239.61|237.41|239.73|237.53|238.45|236.25|0
1641975300000|2022-01-12 08:15:00|239.48|237.28|240.37|238.17|241.02|238.82|239.35|237.15|0
1641975600000|2022-01-12 08:20:00|240.5|238.3|240.11|237.91|240.89|238.69|238.96|236.76|0
1641975900000|2022-01-12 08:25:00|239.99|237.79|243.41|241.21|243.47|241.27|239.99|237.79|0
1641976200000|2022-01-12 08:30:00|243.34|241.14|243.47|241.27|243.99|241.79|242.43|240.23|0
1641976500000|2022-01-12 08:35:00|243.6|241.4|244.38|242.18|245.68|243.48|243.21|241.01|0
1641976800000|2022-01-12 08:40:00|244.9|242.7|246.33|244.13|246.59|244.39|244.5|242.3|0
1641977100000|2022-01-12 08:45:00|246.2|244|246.2|244|246.46|244.26|245.35|243.15|0
1641977400000|2022-01-12 08:50:00|246.33|244.13|244.89|242.69|246.85|244.65|244.11|241.91|0
1641977700000|2022-01-12 08:55:00|244.76|242.56|245.99|243.79|246.72|244.52|243.29|241.09|0
1641978000000|2022-01-12 09:00:00|246.12|243.92|242.87|240.67|246.32|244.12|242.87|240.67|0
1641978300000|2022-01-12 09:05:00|243|240.8|243.12|240.92|243.38|241.18|242.48|240.28|0
1641978600000|2022-01-12 09:10:00|242.99|240.79|243.9|241.7|244.16|241.96|242.6|240.4|0
1641978900000|2022-01-12 09:15:00|243.77|241.57|242.86|240.66|244.03|241.83|242.73|240.53|0
1641979200000|2022-01-12 09:20:00|242.73|240.53|241.18|238.98|243.12|240.92|241.18|238.98|0
1641979500000|2022-01-12 09:25:00|241.05|238.85|239.63|237.43|241.05|238.85|239.63|237.43|0
1641979800000|2022-01-12 09:30:00|239.5|237.3|240.91|238.71|241.43|239.23|239.5|237.3|0
1641980100000|2022-01-12 09:35:00|241.04|238.84|241.3|239.1|241.69|239.49|240.53|238.33|0
1641980400000|2022-01-12 09:40:00|241.43|239.23|240.65|238.45|241.43|239.23|240.52|238.32|0
1641980700000|2022-01-12 09:45:00|240.78|238.58|240.01|237.81|241.04|238.84|239.88|237.68|0
1641981000000|2022-01-12 09:50:00|239.88|237.68|238.72|236.52|240.14|237.94|238.72|236.52|0
1641981300000|2022-01-12 09:55:00|238.85|236.65|238.98|236.78|239.75|237.55|238.72|236.52|0
1641981600000|2022-01-12 10:00:00|238.72|236.52|239.23|237.03|239.23|237.03|238.21|236.01|0
1641981900000|2022-01-12 10:05:00|239.1|236.9|240.25|238.05|240.51|238.31|238.97|236.77|0
1641982200000|2022-01-12 10:10:00|240.13|237.93|240|237.8|240.84|238.64|239.61|237.41|0
1641982500000|2022-01-12 10:15:00|239.87|237.67|240.25|238.05|240.25|238.05|239.1|236.9|0
1641982800000|2022-01-12 10:20:00|240.19|237.99|238.84|236.64|240.51|238.31|238.84|236.64|0
1641983100000|2022-01-12 10:25:00|238.71|236.51|239.47|237.27|239.6|237.4|238.45|236.25|0
1641983400000|2022-01-12 10:30:00|239.73|237.53|241.02|238.82|241.14|238.94|239.22|237.02|0
1641983700000|2022-01-12 10:35:00|241.14|238.94|239.98|237.78|241.14|238.94|239.92|237.72|0
1641984000000|2022-01-12 10:40:00|240.11|237.91|239.6|237.4|240.24|238.04|239.6|237.4|0
1641984300000|2022-01-12 10:45:00|239.47|237.27|238.18|235.98|239.47|237.27|238.18|235.98|0
1641984600000|2022-01-12 10:50:00|238.31|236.11|238.44|236.24|238.95|236.75|237.93|235.73|0
1641984900000|2022-01-12 10:55:00|238.57|236.37|238.18|235.98|238.69|236.49|237.8|235.6|0
1641985200000|2022-01-12 11:00:00|238.05|235.85|237.67|235.47|238.05|235.85|236.9|234.7|0
1641985500000|2022-01-12 11:05:00|237.73|235.53|238.43|236.23|238.56|236.36|237.03|234.83|0
1641985800000|2022-01-12 11:10:00|238.3|236.1|238.56|236.36|239.07|236.87|238.3|236.1|0
1641986100000|2022-01-12 11:15:00|238.43|236.23|239.07|236.87|239.07|236.87|238.04|235.84|0
1641986400000|2022-01-12 11:20:00|238.94|236.74|237.91|235.71|239.07|236.87|237.91|235.71|0
1641986700000|2022-01-12 11:25:00|238.04|235.84|238.81|236.61|239.06|236.86|237.78|235.58|0
1641987000000|2022-01-12 11:30:00|238.68|236.48|238.67|236.47|239.06|236.86|238.16|235.96|0
1641987300000|2022-01-12 11:35:00|238.55|236.35|238.54|236.34|238.74|236.54|238.16|235.96|0
1641987600000|2022-01-12 11:40:00|238.67|236.47|238.8|236.6|239.06|236.86|238.54|236.34|0
1641987900000|2022-01-12 11:45:00|238.93|236.73|237.77|235.57|238.93|236.73|237.33|235.13|0
1641988200000|2022-01-12 11:50:00|237.9|235.7|238.22|236.02|240.67|238.47|237.9|235.7|0
1641988500000|2022-01-12 11:55:00|238.35|236.15|239.88|237.68|239.88|237.68|238.22|236.02|0
1641988800000|2022-01-12 12:00:00|239.76|237.56|239.11|236.91|240.53|238.33|238.86|236.66|0
1641989100000|2022-01-12 12:05:00|238.98|236.78|241.04|238.84|241.04|238.84|238.86|236.66|0
1641989400000|2022-01-12 12:10:00|240.91|238.71|241.04|238.84|241.29|239.09|240.27|238.07|0
1641989700000|2022-01-12 12:15:00|240.97|238.77|241.16|238.96|241.16|238.96|240.13|237.93|0
1641990000000|2022-01-12 12:20:00|241.03|238.83|239.49|237.29|241.29|239.09|239.49|237.29|0
1641990300000|2022-01-12 12:25:00|239.62|237.42|239.74|237.54|240.13|237.93|239.1|236.9|0
1641990600000|2022-01-12 12:30:00|239.68|237.48|238.33|236.13|239.68|237.48|238.07|235.87|0
1641990900000|2022-01-12 12:35:00|238.2|236|238.33|236.13|238.58|236.38|237.56|235.36|0
1641991200000|2022-01-12 12:40:00|238.45|236.25|238.96|236.76|238.96|236.76|237.94|235.74|0
1641991500000|2022-01-12 12:45:00|238.84|236.64|239.35|237.15|239.86|237.66|238.84|236.64|0
1641991800000|2022-01-12 12:50:00|239.48|237.28|239.34|237.14|240.44|238.24|239.28|237.08|0
1641992100000|2022-01-12 12:55:00|239.22|237.02|239.34|237.14|239.6|237.4|238.83|236.63|0
1641992400000|2022-01-12 13:00:00|239.21|237.01|238.06|235.86|239.34|237.14|238.06|235.86|0
1641992700000|2022-01-12 13:05:00|238.13|235.93|239.34|237.14|239.72|237.52|237.61|235.41|0
1641993000000|2022-01-12 13:10:00|239.21|237.01|238.44|236.24|239.59|237.39|237.93|235.73|0
1641993300000|2022-01-12 13:15:00|238.18|235.98|236.65|234.45|238.18|235.98|236.39|234.19|0
1641993600000|2022-01-12 13:20:00|236.52|234.32|235.5|233.3|237.41|235.21|235.5|233.3|0
1641993900000|2022-01-12 13:25:00|235.63|233.43|236.33|234.13|237.03|234.83|234.74|232.54|0
1641994200000|2022-01-12 13:30:00|237.35|235.15|233.29|231.09|238.75|236.55|232.21|230.01|0
1641994500000|2022-01-12 13:35:00|232.84|230.64|230.58|228.38|233.09|230.89|228.83|226.63|0
1641994800000|2022-01-12 13:40:00|230.33|228.13|229.95|227.75|231.08|228.88|229.58|227.38|0
1641995100000|2022-01-12 13:45:00|230.2|228|232.21|230.01|233.47|231.27|230.2|228|0
1641995400000|2022-01-12 13:50:00|232.08|229.88|230.57|228.37|233.34|231.14|230.45|228.25|0
1641995700000|2022-01-12 13:55:00|230.45|228.25|229.57|227.37|231.7|229.5|229.32|227.12|0
1641996000000|2022-01-12 14:00:00|229.45|227.25|230.07|227.87|230.57|228.37|229.32|227.12|0
1641996300000|2022-01-12 14:05:00|229.94|227.74|230.19|227.99|231.44|229.24|229.82|227.62|0
1641996600000|2022-01-12 14:10:00|230.07|227.87|232.01|229.81|232.19|229.99|229.82|227.62|0
1641996900000|2022-01-12 14:15:00|231.82|229.62|233.07|230.87|233.33|231.13|231.57|229.37|0
1641997200000|2022-01-12 14:20:00|232.95|230.75|231.56|229.36|233.2|231|230.93|228.73|0
1641997500000|2022-01-12 14:25:00|231.44|229.24|231.94|229.74|232.57|230.37|231.06|228.86|0
1641997800000|2022-01-12 14:30:00|232.06|229.86|229.12|226.92|232.94|230.74|224.37|222.17|0
1641998100000|2022-01-12 14:35:00|228.74|226.54|229.61|227.41|233.39|231.19|228.74|226.54|0
1641998400000|2022-01-12 14:40:00|228.62|226.42|232.88|230.68|234.72|232.52|228.62|226.42|0
1641998700000|2022-01-12 14:45:00|232.63|230.43|230.86|228.66|233.01|230.81|229.86|227.66|0
1641999000000|2022-01-12 14:50:00|229.99|227.79|227.74|225.54|231.37|229.17|226.74|224.54|0
1641999300000|2022-01-12 14:55:00|227.86|225.66|226.37|224.17|229.48|227.28|226.12|223.92|0
1641999600000|2022-01-12 15:00:00|226.12|223.92|226.99|224.79|227.98|225.78|224.76|222.56|0
1641999900000|2022-01-12 15:05:00|227.11|224.91|224.51|222.31|228.85|226.65|224.39|222.19|0
1642000200000|2022-01-12 15:10:00|224.39|222.19|224.14|221.94|225.37|223.17|223.52|221.32|0
1642000500000|2022-01-12 15:15:00|224.02|221.82|224.63|222.43|226.24|224.04|224.02|221.82|0
1642000800000|2022-01-12 15:20:00|224.75|222.55|225.99|223.79|226.61|224.41|224.01|221.81|0
1642001100000|2022-01-12 15:25:00|225.86|223.66|227.72|225.52|227.78|225.58|225.86|223.66|0
1642001400000|2022-01-12 15:30:00|227.1|224.9|229.84|227.64|231.98|229.78|226.85|224.65|0
1642001700000|2022-01-12 15:35:00|229.71|227.51|234.5|232.3|234.5|232.3|228.59|226.39|0
1642002000000|2022-01-12 15:40:00|234.63|232.43|236.71|234.51|239.39|237.19|232.52|230.32|0
1642002300000|2022-01-12 15:45:00|236.83|234.63|237.73|235.53|237.85|235.65|234.29|232.09|0
1642002600000|2022-01-12 15:50:00|237.6|235.4|237.85|235.65|239.52|237.32|236.96|234.76|0
1642002900000|2022-01-12 15:55:00|238.23|236.03|236.57|234.37|239.26|237.06|235.18|232.98|0
1642003200000|2022-01-12 16:00:00|236.32|234.12|237.72|235.52|237.97|235.77|234.03|231.83|0
1642003500000|2022-01-12 16:05:00|237.85|235.65|241.05|238.85|243.9|241.7|236.7|234.5|0
1642003800000|2022-01-12 16:10:00|240.67|238.47|242.47|240.27|242.73|240.53|239.77|237.57|0
1642004100000|2022-01-12 16:15:00|243.25|241.05|241.82|239.62|245.59|243.39|240.79|238.59|0
1642004400000|2022-01-12 16:20:00|242.21|240.01|240.92|238.72|243.64|241.44|240.79|238.59|0
1642004700000|2022-01-12 16:25:00|241.3|239.1|238.41|236.21|241.56|239.36|237.45|235.25|0
1642005000000|2022-01-12 16:30:00|238.09|235.89|235.92|233.72|238.09|235.89|235.03|232.83|0
1642005300000|2022-01-12 16:35:00|236.05|233.85|235.54|233.34|236.3|234.1|234.14|231.94|0
1642005600000|2022-01-12 16:40:00|235.28|233.08|235.79|233.59|235.79|233.59|232.63|230.43|0
1642005900000|2022-01-12 16:45:00|235.66|233.46|236.04|233.84|236.17|233.97|234.01|231.81|0
1642006200000|2022-01-12 16:50:00|236.17|233.97|234.01|231.81|236.29|234.09|233.76|231.56|0
1642006500000|2022-01-12 16:55:00|233.88|231.68|235.15|232.95|236.67|234.47|233.88|231.68|0
1642006800000|2022-01-12 17:00:00|235.02|232.82|234.89|232.69|235.91|233.71|233.88|231.68|0
1642007100000|2022-01-12 17:05:00|235.02|232.82|237.5|235.3|238.84|236.64|234.89|232.69|0
1642007400000|2022-01-12 17:10:00|237.43|235.23|237.69|235.49|238.71|236.51|236.54|234.34|0
1642007700000|2022-01-12 17:15:00|237.81|235.61|235.52|233.32|238.32|236.12|235.01|232.81|0
1642008000000|2022-01-12 17:20:00|235.64|233.44|235.26|233.06|236.41|234.21|234.88|232.68|0
1642008300000|2022-01-12 17:25:00|235.39|233.19|235.51|233.31|235.64|233.44|233.87|231.67|0
1642008600000|2022-01-12 17:30:00|235.26|233.06|235|232.8|235.77|233.57|234.37|232.17|0
1642008900000|2022-01-12 17:35:00|234.88|232.68|234.69|232.49|234.88|232.68|232.48|230.28|0
1642009200000|2022-01-12 17:40:00|234.62|232.42|234.36|232.16|235|232.8|233.61|231.41|0
1642009500000|2022-01-12 17:45:00|234.24|232.04|233.98|231.78|235.5|233.3|233.61|231.41|0
1642009800000|2022-01-12 17:50:00|233.73|231.53|231.59|229.39|233.98|231.78|231.59|229.39|0
1642010100000|2022-01-12 17:55:00|231.71|229.51|231.46|229.26|231.84|229.64|230.71|228.51|0
1642010400000|2022-01-12 18:00:00|231.33|229.13|232.09|229.89|233.35|231.15|231.21|229.01|0
1642010700000|2022-01-12 18:05:00|232.21|230.01|232.46|230.26|232.97|230.77|231.96|229.76|0
1642011000000|2022-01-12 18:10:00|232.33|230.13|234.48|232.28|235.24|233.04|231.58|229.38|0
1642011300000|2022-01-12 18:15:00|234.6|232.4|234.85|232.65|236.25|234.05|234.6|232.4|0
1642011600000|2022-01-12 18:20:00|234.92|232.72|235.61|233.41|236.12|233.92|234.92|232.72|0
1642011900000|2022-01-12 18:25:00|235.81|233.61|235.87|233.67|236.5|234.3|233.84|231.64|0
1642012200000|2022-01-12 18:30:00|236.25|234.05|234.85|232.65|237.14|234.94|234.47|232.27|0
1642012500000|2022-01-12 18:35:00|234.97|232.77|236.37|234.17|237.26|235.06|234.97|232.77|0
1642012800000|2022-01-12 18:40:00|236.24|234.04|235.73|233.53|236.5|234.3|235.1|232.9|0
1642013100000|2022-01-12 18:45:00|235.6|233.4|236.24|234.04|236.37|234.17|234.71|232.51|0
1642013400000|2022-01-12 18:50:00|236.37|234.17|238.02|235.82|239.3|237.1|236.11|233.91|0
1642013700000|2022-01-12 18:55:00|238.15|235.95|238.34|236.14|238.66|236.46|237.25|235.05|0
1642014000000|2022-01-12 19:00:00|238.66|236.46|240.07|237.87|241.36|239.16|238.15|235.95|0
1642014300000|2022-01-12 19:05:00|240.58|238.38|239.81|237.61|240.84|238.64|238.53|236.33|0
1642014600000|2022-01-12 19:10:00|239.94|237.74|237.88|235.68|240.2|238|237.63|235.43|0
1642014900000|2022-01-12 19:15:00|237.76|235.56|237.5|235.3|238.27|236.07|236.99|234.79|0
1642015200000|2022-01-12 19:20:00|237.75|235.55|235.33|233.13|237.75|235.55|235.33|233.13|0
1642015500000|2022-01-12 19:25:00|235.46|233.26|234.44|232.24|235.84|233.64|234.19|231.99|0
1642015800000|2022-01-12 19:30:00|234.32|232.12|236.85|234.65|237.49|235.29|234.19|231.99|0
1642016100000|2022-01-12 19:35:00|236.79|234.59|235.71|233.51|237.24|235.04|235.45|233.25|0
1642016400000|2022-01-12 19:40:00|235.83|233.63|238.38|236.18|238.38|236.18|235.83|233.63|0
1642016700000|2022-01-12 19:45:00|238.25|236.05|236.46|234.26|238.64|236.44|236.34|234.14|0
1642017000000|2022-01-12 19:50:00|236.59|234.39|235.44|233.24|236.59|234.39|235.32|233.12|0
1642017300000|2022-01-12 19:55:00|235.57|233.37|235.57|233.37|235.7|233.5|234.43|232.23|0
1642017600000|2022-01-12 20:00:00|235.31|233.11|237.86|235.66|239.4|237.2|234.68|232.48|0
1642017900000|2022-01-12 20:05:00|237.73|235.53|239.14|236.94|239.4|237.2|237.6|235.4|0
1642018200000|2022-01-12 20:10:00|239.01|236.81|236.83|234.63|239.14|236.94|236.83|234.63|0
1642018500000|2022-01-12 20:15:00|236.71|234.51|237.6|235.4|237.6|235.4|235.94|233.74|0
1642018800000|2022-01-12 20:20:00|237.34|235.14|237.6|235.4|237.85|235.65|236.19|233.99|0
1642019100000|2022-01-12 20:25:00|237.72|235.52|237.34|235.14|239.39|237.19|237.21|235.01|0
1642019400000|2022-01-12 20:30:00|237.72|235.52|238.23|236.03|238.49|236.29|236.19|233.99|0
1642019700000|2022-01-12 20:35:00|238.36|236.16|238.87|236.67|239.25|237.05|237.21|235.01|0
1642020000000|2022-01-12 20:40:00|238.74|236.54|235.93|233.73|239.12|236.92|235.67|233.47|0
1642020300000|2022-01-12 20:45:00|235.8|233.6|234.19|231.99|236.18|233.98|233.43|231.23|0
1642020600000|2022-01-12 20:50:00|234.06|231.86|231.53|229.33|234.19|231.99|230.4|228.2|0
1642020900000|2022-01-12 20:55:00|231.72|229.52|233.17|230.97|235.2|233|230.9|228.7|0
1642021200000|2022-01-12 21:00:00|232.92|230.72|232.49|230.29|233.34|231.14|231.4|229.2|0
1642021500000|2022-01-12 21:05:00|232.37|230.17|231.48|229.28|232.37|230.17|231.48|229.28|0
1642021800000|2022-01-12 21:10:00|231.61|229.41|231.86|229.66|231.86|229.66|231.23|229.03|0
1642022100000|2022-01-12 21:15:00|231.98|229.78|231.27|228.47|232.28|229.78|231.27|228.47|0
1642022400000|2022-01-12 21:20:00|231.4|228.6|231.65|228.85|232.28|229.48|231.4|228.6|0
1642022700000|2022-01-12 21:25:00|231.52|228.72|231.52|228.72|231.65|228.85|231.39|228.59|0
1642023000000|2022-01-12 21:30:00|231.65|228.85|232.15|229.35|232.4|229.6|231.65|228.85|0
1642023300000|2022-01-12 21:35:00|232.27|229.47|232.78|229.98|232.9|230.1|232.27|229.47|0
1642023600000|2022-01-12 21:40:00|232.72|229.92|232.9|230.1|232.9|230.1|232.65|229.85|0
1642023900000|2022-01-12 21:45:00|232.77|229.97|232.77|229.97|232.9|230.1|232.77|229.97|0
1642024200000|2022-01-12 21:50:00|232.64|229.84|232.9|230.1|232.9|230.1|232.52|229.72|0
1642024500000|2022-01-12 21:55:00|233.02|230.22|233.59|230.79|234.1|231.3|233.02|230.22|0
1642024800000|2022-01-12 22:00:00|233.64|230.84|233.77|230.97|233.77|230.97|233.31|230.51|0
1642025100000|2022-01-12 22:05:00|233.71|230.91|233.73|230.93|233.77|230.97|233.69|230.89|0
1642025400000|2022-01-12 22:10:00|233.63|230.83|233.67|230.87|233.73|230.93|233.57|230.77|0
1642025700000|2022-01-12 22:15:00|233.63|230.83|233.57|230.77|233.69|230.89|233.52|230.72|0
1642026000000|2022-01-12 22:20:00|233.61|230.81|233.55|230.75|233.61|230.81|233.55|230.75|0
1642026300000|2022-01-12 22:25:00|233.57|230.77|233.66|230.86|233.72|230.92|233.55|230.75|0
1642026600000|2022-01-12 22:30:00|233.68|230.88|233.7|230.9|233.72|230.92|233.62|230.82|0
1642026900000|2022-01-12 22:35:00|233.73|230.93|233.81|231.01|233.81|231.01|233.73|230.93|0
1642027200000|2022-01-12 22:40:00|233.8|231|233.75|230.95|233.8|231|233.71|230.91|0
1642027500000|2022-01-12 22:45:00|233.77|230.97|233.75|230.95|233.77|230.97|233.73|230.93|0
1642027800000|2022-01-12 22:50:00|233.74|230.94|233.74|230.94|233.74|230.94|233.71|230.91|0
1642028100000|2022-01-12 22:55:00|233.72|230.92|233.76|230.96|233.76|230.96|233.69|230.89|0
1642028400000|2022-01-12 23:00:00|233.44|230.64|233.31|230.51|234.13|231.33|233.05|230.25|0
1642028700000|2022-01-12 23:05:00|233.37|230.57|233.75|230.95|234|231.2|233.37|230.57|0
1642029000000|2022-01-12 23:10:00|233.62|230.82|233.87|231.07|234.12|231.32|233.62|230.82|0
1642029300000|2022-01-12 23:15:00|234|231.2|233.74|230.94|234.12|231.32|233.74|230.94|0
1642029600000|2022-01-12 23:20:00|233.68|230.88|233.11|230.31|233.68|230.88|233.05|230.25|0
1642029900000|2022-01-12 23:25:00|233.04|230.24|233.93|231.13|234.12|231.32|232.98|230.18|0
1642030200000|2022-01-12 23:30:00|233.74|230.94|233.73|230.93|233.99|231.19|233.23|230.43|0
1642030500000|2022-01-12 23:35:00|233.61|230.81|233.35|230.55|233.86|231.06|232.85|230.05|0
1642030800000|2022-01-12 23:40:00|233.29|230.49|234.11|231.31|234.36|231.56|233.1|230.3|0
1642031100000|2022-01-12 23:45:00|233.98|231.18|234.36|231.56|234.36|231.56|233.35|230.55|0
1642031400000|2022-01-12 23:50:00|234.49|231.69|234.87|232.07|235.12|232.32|234.23|231.43|0
1642031700000|2022-01-12 23:55:00|234.74|231.94|234.1|231.3|234.81|232.01|233.98|231.18|0
1642032000000|2022-01-13 00:00:00|233.98|231.18|234.61|231.81|234.99|232.19|233.98|231.18|0
1642032300000|2022-01-13 00:05:00|234.74|231.94|235.37|232.57|235.37|232.57|234.1|231.3|0
1642032600000|2022-01-13 00:10:00|235.31|232.51|236.07|233.27|236.2|233.4|235.24|232.44|0
1642032900000|2022-01-13 00:15:00|236.13|233.33|235.75|232.95|236.39|233.59|235.62|232.82|0
1642033200000|2022-01-13 00:20:00|235.81|233.01|235.36|232.56|236|233.2|234.98|232.18|0
1642033500000|2022-01-13 00:25:00|235.43|232.63|235.49|232.69|235.74|232.94|234.98|232.18|0
1642033800000|2022-01-13 00:30:00|235.55|232.75|234.21|231.41|235.55|232.75|234.09|231.29|0
1642034100000|2022-01-13 00:35:00|234.09|231.29|234.46|231.66|234.59|231.79|234.09|231.29|0
1642034400000|2022-01-13 00:40:00|234.34|231.54|234.84|232.04|234.84|232.04|234.08|231.28|0
1642034700000|2022-01-13 00:45:00|234.72|231.92|234.71|231.91|234.72|231.92|234.21|231.41|0
1642035000000|2022-01-13 00:50:00|234.84|232.04|234.84|232.04|235.22|232.42|234.84|232.04|0
1642035300000|2022-01-13 00:55:00|234.9|232.1|235.47|232.67|235.47|232.67|234.84|232.04|0
1642035600000|2022-01-13 01:00:00|235.35|232.55|234.58|231.78|235.47|232.67|234.58|231.78|0
1642035900000|2022-01-13 01:05:00|234.71|231.91|233.94|231.14|234.71|231.91|233.56|230.76|0
1642036200000|2022-01-13 01:10:00|234.01|231.21|234.19|231.39|234.32|231.52|233.82|231.02|0
1642036500000|2022-01-13 01:15:00|234.32|231.52|235.59|232.79|235.59|232.79|234.07|231.27|0
1642036800000|2022-01-13 01:20:00|235.72|232.92|235.59|232.79|235.84|233.04|235.08|232.28|0
1642037100000|2022-01-13 01:25:00|235.65|232.85|235.46|232.66|235.91|233.11|235.2|232.4|0
1642037400000|2022-01-13 01:30:00|235.4|232.6|236.29|233.49|236.35|233.55|235.2|232.4|0
1642037700000|2022-01-13 01:35:00|236.22|233.42|235.96|233.16|236.73|233.93|235.39|232.59|0
1642038000000|2022-01-13 01:40:00|236.73|233.93|236.73|233.93|237.11|234.31|236.47|233.67|0
1642038300000|2022-01-13 01:45:00|236.86|234.06|237.62|234.82|237.88|235.08|236.73|233.93|0
1642038600000|2022-01-13 01:50:00|237.75|234.95|238.52|235.72|238.77|235.97|237.62|234.82|0
1642038900000|2022-01-13 01:55:00|239.03|236.23|240.97|238.17|241.68|238.88|238.77|235.97|0
1642039200000|2022-01-13 02:00:00|240.84|238.04|239.67|236.87|240.84|238.04|239.54|236.74|0
1642039500000|2022-01-13 02:05:00|239.74|236.94|239.67|236.87|239.93|237.13|239.54|236.74|0
1642039800000|2022-01-13 02:10:00|239.8|237|238.77|235.97|239.8|237|238.77|235.97|0
1642040100000|2022-01-13 02:15:00|238.64|235.84|238.89|236.09|239.15|236.35|238.12|235.32|0
1642040400000|2022-01-13 02:20:00|238.83|236.03|238.63|235.83|239.41|236.61|238.63|235.83|0
1642040700000|2022-01-13 02:25:00|238.76|235.96|238.44|235.64|238.76|235.96|238.24|235.44|0
1642041000000|2022-01-13 02:30:00|238.37|235.57|238.5|235.7|238.5|235.7|237.86|235.06|0
1642041300000|2022-01-13 02:35:00|238.37|235.57|237.98|235.18|238.5|235.7|237.85|235.05|0
1642041600000|2022-01-13 02:40:00|237.85|235.05|237.98|235.18|238.11|235.31|237.85|235.05|0
1642041900000|2022-01-13 02:45:00|238.05|235.25|237.72|234.92|238.11|235.31|237.28|234.48|0
1642042200000|2022-01-13 02:50:00|237.85|235.05|238.88|236.08|238.88|236.08|237.72|234.92|0
1642042500000|2022-01-13 02:55:00|238.87|236.07|238.49|235.69|238.87|236.07|238.1|235.3|0
1642042800000|2022-01-13 03:00:00|238.62|235.82|239.13|236.33|239.64|236.84|238.49|235.69|0
1642043100000|2022-01-13 03:05:00|239.26|236.46|239.97|237.17|240.42|237.62|239.13|236.33|0
1642043400000|2022-01-13 03:10:00|239.9|237.1|239.9|237.1|240.41|237.61|239.51|236.71|0
1642043700000|2022-01-13 03:15:00|240.03|237.23|239.64|236.84|240.15|237.35|239.51|236.71|0
1642044000000|2022-01-13 03:20:00|239.51|236.71|239.89|237.09|239.89|237.09|239.25|236.45|0
1642044300000|2022-01-13 03:25:00|239.83|237.03|241.18|238.38|241.31|238.51|239.63|236.83|0
1642044600000|2022-01-13 03:30:00|241.05|238.25|239.89|237.09|241.05|238.25|239.76|236.96|0
1642044900000|2022-01-13 03:35:00|239.83|237.03|240.01|237.21|240.4|237.6|239.76|236.96|0
1642045200000|2022-01-13 03:40:00|239.88|237.08|240.01|237.21|240.34|237.54|239.63|236.83|0
1642045500000|2022-01-13 03:45:00|240.08|237.28|240.01|237.21|240.27|237.47|239.75|236.95|0
1642045800000|2022-01-13 03:50:00|239.88|237.08|239.62|236.82|240.4|237.6|239.56|236.76|0
1642046100000|2022-01-13 03:55:00|239.49|236.69|239.23|236.43|239.75|236.95|239.23|236.43|0
1642046400000|2022-01-13 04:00:00|239.17|236.37|238.84|236.04|239.23|236.43|238.59|235.79|0
1642046700000|2022-01-13 04:05:00|238.58|235.78|238.45|235.65|238.58|235.78|238.2|235.4|0
1642047000000|2022-01-13 04:10:00|238.58|235.78|238.71|235.91|238.84|236.04|238.52|235.72|0
1642047300000|2022-01-13 04:15:00|238.58|235.78|238.45|235.65|238.58|235.78|237.94|235.14|0
1642047600000|2022-01-13 04:20:00|238.32|235.52|238.26|235.46|238.45|235.65|238.26|235.46|0
1642047900000|2022-01-13 04:25:00|238.32|235.52|238.06|235.26|238.45|235.65|238.06|235.26|0
1642048200000|2022-01-13 04:30:00|238.19|235.39|239.09|236.29|239.09|236.29|238.19|235.39|0
1642048500000|2022-01-13 04:35:00|239.02|236.22|238.7|235.9|239.09|236.29|238.57|235.77|0
1642048800000|2022-01-13 04:40:00|238.63|235.83|238.57|235.77|238.7|235.9|238.44|235.64|0
1642049100000|2022-01-13 04:45:00|238.69|235.89|238.44|235.64|238.82|236.02|238.31|235.51|0
1642049400000|2022-01-13 04:50:00|238.31|235.51|238.18|235.38|238.31|235.51|237.92|235.12|0
1642049700000|2022-01-13 04:55:00|238.05|235.25|238.3|235.5|238.3|235.5|237.79|234.99|0
1642050000000|2022-01-13 05:00:00|238.17|235.37|237.66|234.86|238.3|235.5|237.53|234.73|0
1642050300000|2022-01-13 05:05:00|237.6|234.8|238.68|235.88|238.94|236.14|237.6|234.8|0
1642050600000|2022-01-13 05:10:00|238.81|236.01|239.71|236.91|239.71|236.91|238.68|235.88|0
1642050900000|2022-01-13 05:15:00|239.84|237.04|240.03|237.23|240.23|237.43|239.32|236.52|0
1642051200000|2022-01-13 05:20:00|240.1|237.3|239.84|237.04|240.22|237.42|239.84|237.04|0
1642051500000|2022-01-13 05:25:00|239.77|236.97|240.16|237.36|240.35|237.55|239.71|236.91|0
1642051800000|2022-01-13 05:30:00|240.09|237.29|240.22|237.42|240.61|237.81|239.83|237.03|0
1642052100000|2022-01-13 05:35:00|240.16|237.36|239.96|237.16|240.16|237.36|239.44|236.64|0
1642052400000|2022-01-13 05:40:00|239.83|237.03|240.34|237.54|240.73|237.93|239.83|237.03|0
1642052700000|2022-01-13 05:45:00|240.47|237.67|240.21|237.41|240.86|238.06|239.95|237.15|0
1642053000000|2022-01-13 05:50:00|240.15|237.35|239.43|236.63|240.34|237.54|239.18|236.38|0
1642053300000|2022-01-13 05:55:00|239.56|236.76|240.21|237.41|240.59|237.79|239.56|236.76|0
1642053600000|2022-01-13 06:00:00|239.82|237.02|239.82|237.02|240.66|237.86|239.24|236.44|0
1642053900000|2022-01-13 06:05:00|239.75|236.95|238.65|235.85|239.75|236.95|238.27|235.47|0
1642054200000|2022-01-13 06:10:00|238.78|235.98|238.14|235.34|238.78|235.98|237.63|234.83|0
1642054500000|2022-01-13 06:15:00|238.2|235.4|237.24|234.44|238.33|235.53|237.11|234.31|0
1642054800000|2022-01-13 06:20:00|237.18|234.38|238.46|235.66|238.53|235.73|236.6|233.8|0
1642055100000|2022-01-13 06:25:00|238.59|235.79|238.84|236.04|239.23|236.43|238.46|235.66|0
1642055400000|2022-01-13 06:30:00|238.97|236.17|238.07|235.27|239.23|236.43|237.94|235.14|0
1642055700000|2022-01-13 06:35:00|237.94|235.14|238.26|235.46|238.45|235.65|237.94|235.14|0
1642056000000|2022-01-13 06:40:00|238.2|235.4|239.09|236.29|239.22|236.42|238.2|235.4|0
1642056300000|2022-01-13 06:45:00|239.03|236.23|239.34|236.54|239.47|236.67|238.96|236.16|0
1642056600000|2022-01-13 06:50:00|239.22|236.42|240.37|237.57|240.44|237.64|239.22|236.42|0
1642056900000|2022-01-13 06:55:00|240.24|237.44|239.98|237.18|240.37|237.57|239.72|236.92|0
1642057200000|2022-01-13 07:00:00|240.24|237.44|241.53|238.73|241.78|238.98|239.72|236.92|0
1642057500000|2022-01-13 07:05:00|241.4|238.6|240.88|238.08|242.17|239.37|240.88|238.08|0
1642057800000|2022-01-13 07:10:00|241.14|238.34|241|238.2|241.52|238.72|240.62|237.82|0
1642058100000|2022-01-13 07:15:00|241.13|238.33|241.39|238.59|241.65|238.85|240.49|237.69|0
1642058400000|2022-01-13 07:20:00|241.26|238.46|241.52|238.72|241.65|238.85|241|238.2|0
1642058700000|2022-01-13 07:25:00|241.39|238.59|241.35|238.55|241.99|239.19|238.59|235.79|0
1642059000000|2022-01-13 07:30:00|241.48|238.68|241.09|238.29|241.48|238.68|240.83|238.03|0
1642059300000|2022-01-13 07:35:00|240.96|238.16|240.83|238.03|241.99|239.19|240.83|238.03|0
1642059600000|2022-01-13 07:40:00|240.76|237.96|241.47|238.67|241.47|238.67|240.57|237.77|0
1642059900000|2022-01-13 07:45:00|241.6|238.8|241.08|238.28|241.6|238.8|240.82|238.02|0
1642060200000|2022-01-13 07:50:00|241.21|238.41|241.33|238.53|241.34|238.54|240.95|238.15|0
1642060500000|2022-01-13 07:55:00|241.46|238.66|240.5|237.7|241.59|238.79|240.3|237.5|0
1642060800000|2022-01-13 08:00:00|240.43|237.63|239.91|237.11|241.2|238.4|239.47|236.67|0
1642061100000|2022-01-13 08:05:00|239.61|237.41|237.82|235.62|239.94|237.74|237.82|235.62|0
1642061400000|2022-01-13 08:10:00|237.69|235.49|236.67|234.47|237.82|235.62|236.28|234.08|0
1642061700000|2022-01-13 08:15:00|236.41|234.21|236.86|234.66|237.43|235.23|235.78|233.58|0
1642062000000|2022-01-13 08:20:00|236.92|234.72|235.14|232.94|237.17|234.97|235.14|232.94|0
1642062300000|2022-01-13 08:25:00|235.01|232.81|234.25|232.05|235.77|233.57|234.12|231.92|0
1642062600000|2022-01-13 08:30:00|234.12|231.92|234.5|232.3|234.63|232.43|233.11|230.91|0
1642062900000|2022-01-13 08:35:00|234.56|232.36|235.38|233.18|235.77|233.57|234.56|232.36|0
1642063200000|2022-01-13 08:40:00|235.45|233.25|234.75|232.55|235.64|233.44|234.56|232.36|0
1642063500000|2022-01-13 08:45:00|234.87|232.67|235.19|232.99|235.25|233.05|234.11|231.91|0
1642063800000|2022-01-13 08:50:00|235.06|232.86|236.39|234.19|236.39|234.19|235|232.8|0
1642064100000|2022-01-13 08:55:00|236.52|234.32|236.39|234.19|236.65|234.45|235.88|233.68|0
1642064400000|2022-01-13 09:00:00|236.26|234.06|237.54|235.34|237.92|235.72|235.95|233.75|0
1642064700000|2022-01-13 09:05:00|237.15|234.95|236.71|234.51|237.54|235.34|236.51|234.31|0
1642065000000|2022-01-13 09:10:00|237.09|234.89|237.6|235.4|237.79|235.59|236.83|234.63|0
1642065300000|2022-01-13 09:15:00|238.04|235.84|237.4|235.2|238.3|236.1|237.4|235.2|0
1642065600000|2022-01-13 09:20:00|237.53|235.33|236.76|234.56|237.53|235.33|236.51|234.31|0
1642065900000|2022-01-13 09:25:00|236.83|234.63|236.12|233.92|237.02|234.82|236|233.8|0
1642066200000|2022-01-13 09:30:00|236.06|233.86|235.93|233.73|236.25|234.05|235.74|233.54|0
1642066500000|2022-01-13 09:35:00|236.06|233.86|235.74|233.54|236.18|233.98|235.61|233.41|0
1642066800000|2022-01-13 09:40:00|235.86|233.66|235.67|233.47|236.12|233.92|235.35|233.15|0
1642067100000|2022-01-13 09:45:00|235.61|233.41|236.49|234.29|236.62|234.42|235.61|233.41|0
1642067400000|2022-01-13 09:50:00|236.75|234.55|235.92|233.72|236.75|234.55|235.48|233.28|0
1642067700000|2022-01-13 09:55:00|235.98|233.78|235.35|233.15|236.36|234.16|235.35|233.15|0
1642068000000|2022-01-13 10:00:00|235.22|233.02|235.47|233.27|235.6|233.4|234.96|232.76|0
1642068300000|2022-01-13 10:05:00|235.6|233.4|234.96|232.76|235.6|233.4|234.83|232.63|0
1642068600000|2022-01-13 10:10:00|235.09|232.89|235.08|232.88|235.09|232.89|234.58|232.38|0
1642068900000|2022-01-13 10:15:00|235.21|233.01|234.45|232.25|235.21|233.01|234.45|232.25|0
1642069200000|2022-01-13 10:20:00|234.57|232.37|234.57|232.37|234.95|232.75|234.07|231.87|0
1642069500000|2022-01-13 10:25:00|234.64|232.44|233.81|231.61|234.7|232.5|233.31|231.11|0
1642069800000|2022-01-13 10:30:00|233.94|231.74|233.56|231.36|234.06|231.86|232.93|230.73|0
1642070100000|2022-01-13 10:35:00|233.68|231.48|233.55|231.35|233.81|231.61|233.3|231.1|0
1642070400000|2022-01-13 10:40:00|233.43|231.23|232.92|230.72|233.55|231.35|232.67|230.47|0
1642070700000|2022-01-13 10:45:00|232.79|230.59|233.42|231.22|233.42|231.22|232.54|230.34|0
1642071000000|2022-01-13 10:50:00|233.3|231.1|233.93|231.73|234.31|232.11|233.3|231.1|0
1642071300000|2022-01-13 10:55:00|234.05|231.85|233.8|231.6|234.18|231.98|233.55|231.35|0
1642071600000|2022-01-13 11:00:00|233.54|231.34|232.79|230.59|233.8|231.6|232.79|230.59|0
1642071900000|2022-01-13 11:05:00|232.78|230.58|232.91|230.71|233.41|231.21|232.78|230.58|0
1642072200000|2022-01-13 11:10:00|232.78|230.58|232.91|230.71|233.16|230.96|232.34|230.14|0
1642072500000|2022-01-13 11:15:00|233.16|230.96|233.53|231.33|233.53|231.33|232.15|229.95|0
1642072800000|2022-01-13 11:20:00|233.79|231.59|234.16|231.96|234.17|231.97|233.41|231.21|0
1642073100000|2022-01-13 11:25:00|234.29|232.09|235.05|232.85|235.18|232.98|234.29|232.09|0
1642073400000|2022-01-13 11:30:00|234.92|232.72|234.41|232.21|235.18|232.98|234.16|231.96|0
1642073700000|2022-01-13 11:35:00|234.54|232.34|234.41|232.21|234.79|232.59|234.16|231.96|0
1642074000000|2022-01-13 11:40:00|234.54|232.34|234.53|232.33|234.79|232.59|234.28|232.08|0
1642074300000|2022-01-13 11:45:00|234.41|232.21|234.66|232.46|234.91|232.71|234.28|232.08|0
1642074600000|2022-01-13 11:50:00|234.72|232.52|235.16|232.96|235.29|233.09|234.53|232.33|0
1642074900000|2022-01-13 11:55:00|235.29|233.09|236.05|233.85|236.18|233.98|235.16|232.96|0
1642075200000|2022-01-13 12:00:00|236.18|233.98|235.29|233.09|236.18|233.98|234.53|232.33|0
1642075500000|2022-01-13 12:05:00|235.41|233.21|233.92|231.72|236.69|234.49|233.79|231.59|0
1642075800000|2022-01-13 12:10:00|234.05|231.85|233.22|231.02|234.05|231.85|232.9|230.7|0
1642076100000|2022-01-13 12:15:00|233.28|231.08|233.6|231.4|233.91|231.71|233.28|231.08|0
1642076400000|2022-01-13 12:20:00|233.66|231.46|233.15|230.95|234.55|232.35|233.03|230.83|0
1642076700000|2022-01-13 12:25:00|233.09|230.89|232.77|230.57|233.15|230.95|232.77|230.57|0
1642077000000|2022-01-13 12:30:00|232.9|230.7|232.77|230.57|233.66|231.46|232.77|230.57|0
1642077300000|2022-01-13 12:35:00|232.89|230.69|232.89|230.69|233.27|231.07|232.64|230.44|0
1642077600000|2022-01-13 12:40:00|233.02|230.82|232.26|230.06|233.02|230.82|232.13|229.93|0
1642077900000|2022-01-13 12:45:00|232.2|230|232.26|230.06|232.38|230.18|232|229.8|0
1642078200000|2022-01-13 12:50:00|232.13|229.93|233.01|230.81|233.14|230.94|232.13|229.93|0
1642078500000|2022-01-13 12:55:00|233.14|230.94|232.76|230.56|233.14|230.94|232.44|230.24|0
1642078800000|2022-01-13 13:00:00|232.88|230.68|233.51|231.31|233.89|231.69|232.25|230.05|0
1642079100000|2022-01-13 13:05:00|233.39|231.19|233.76|231.56|234.15|231.95|233.13|230.93|0
1642079400000|2022-01-13 13:10:00|233.64|231.44|232.88|230.68|233.89|231.69|232.88|230.68|0
1642079700000|2022-01-13 13:15:00|233|230.8|232.62|230.42|233.25|231.05|232.24|230.04|0
1642080000000|2022-01-13 13:20:00|232.49|230.29|232.24|230.04|232.87|230.67|231.86|229.66|0
1642080300000|2022-01-13 13:25:00|232.11|229.91|232.49|230.29|232.49|230.29|231.86|229.66|0
1642080600000|2022-01-13 13:30:00|232.62|230.42|229.72|227.52|232.93|230.73|228.97|226.77|0
1642080900000|2022-01-13 13:35:00|229.97|227.77|230.34|228.14|230.72|228.52|228.22|226.02|0
1642081200000|2022-01-13 13:40:00|230.22|228.02|230.47|228.27|230.97|228.77|230.22|228.02|0
1642081500000|2022-01-13 13:45:00|230.34|228.14|230.09|227.89|230.47|228.27|229.71|227.51|0
1642081800000|2022-01-13 13:50:00|229.96|227.76|228.96|226.76|230.09|227.89|228.83|226.63|0
1642082100000|2022-01-13 13:55:00|228.83|226.63|229.08|226.88|229.58|227.38|228.33|226.13|0
1642082400000|2022-01-13 14:00:00|228.96|226.76|228.58|226.38|229.21|227.01|228.58|226.38|0
1642082700000|2022-01-13 14:05:00|228.46|226.26|227.7|225.5|228.58|226.38|227.7|225.5|0
1642083000000|2022-01-13 14:10:00|227.58|225.38|228.45|226.25|228.83|226.63|227.33|225.13|0
1642083300000|2022-01-13 14:15:00|228.58|226.38|229.07|226.87|229.2|227|228.2|226|0
1642083600000|2022-01-13 14:20:00|228.95|226.75|228.57|226.37|229.07|226.87|228.2|226|0
1642083900000|2022-01-13 14:25:00|228.7|226.5|228.19|225.99|228.7|226.5|227.82|225.62|0
1642084200000|2022-01-13 14:30:00|228.07|225.87|228.82|226.62|229.44|227.24|225.83|223.63|0
1642084500000|2022-01-13 14:35:00|228.94|226.74|226.69|224.49|230.69|228.49|226.57|224.37|0
1642084800000|2022-01-13 14:40:00|226.32|224.12|227.93|225.73|230.05|227.85|225.83|223.63|0
1642085100000|2022-01-13 14:45:00|227.68|225.48|227.81|225.61|229.18|226.98|227.43|225.23|0
1642085400000|2022-01-13 14:50:00|227.68|225.48|228.18|225.98|229.42|227.22|227.18|224.98|0
1642085700000|2022-01-13 14:55:00|228.3|226.1|227.8|225.6|228.3|226.1|225.2|223|0
1642086000000|2022-01-13 15:00:00|227.43|225.23|230.67|228.47|230.8|228.6|226.93|224.73|0
1642086300000|2022-01-13 15:05:00|230.55|228.35|231.55|229.35|231.93|229.73|230.04|227.84|0
1642086600000|2022-01-13 15:10:00|231.8|229.6|233.57|231.37|233.69|231.49|231.8|229.6|0
1642086900000|2022-01-13 15:15:00|233.82|231.62|236.1|233.9|236.94|234.74|233.19|230.99|0
1642087200000|2022-01-13 15:20:00|235.72|233.52|234.7|232.5|235.98|233.78|234.32|232.12|0
1642087500000|2022-01-13 15:25:00|234.96|232.76|233.68|231.48|236.48|234.28|233.68|231.48|0
1642087800000|2022-01-13 15:30:00|233.81|231.61|236.48|234.28|237.5|235.3|232.55|230.35|0
1642088100000|2022-01-13 15:35:00|236.22|234.02|236.6|234.4|237.88|235.68|235.33|233.13|0
1642088400000|2022-01-13 15:40:00|236.86|234.66|237.62|235.42|237.75|235.55|235.46|233.26|0
1642088700000|2022-01-13 15:45:00|237.37|235.17|237.24|235.04|238.65|236.45|235.33|233.13|0
1642089000000|2022-01-13 15:50:00|237.37|235.17|242.91|240.71|243.69|241.49|237.37|235.17|0
1642089300000|2022-01-13 15:55:00|242.53|240.33|240.46|238.26|242.53|240.33|239.94|237.74|0
1642089600000|2022-01-13 16:00:00|240.59|238.39|240.84|238.64|243.04|240.84|238.66|236.46|0
1642089900000|2022-01-13 16:05:00|240.97|238.77|240.2|238|241.62|239.42|238.66|236.46|0
1642090200000|2022-01-13 16:10:00|240.33|238.13|242.65|240.45|243.17|240.97|240.33|238.13|0
1642090500000|2022-01-13 16:15:00|242.52|240.32|242.26|240.06|242.91|240.71|240.45|238.25|0
1642090800000|2022-01-13 16:20:00|242.13|239.93|237.63|235.43|242.51|240.31|237.37|235.17|0
1642091100000|2022-01-13 16:25:00|237.5|235.3|235.46|233.26|237.88|235.68|235.08|232.88|0
1642091400000|2022-01-13 16:30:00|235.59|233.39|235.84|233.64|236.86|234.66|234.83|232.63|0
1642091700000|2022-01-13 16:35:00|235.97|233.77|234.06|231.86|235.97|233.77|233.94|231.74|0
1642092000000|2022-01-13 16:40:00|234.19|231.99|234.57|232.37|234.82|232.62|233.68|231.48|0
1642092300000|2022-01-13 16:45:00|234.44|232.24|235.42|233.22|237.11|234.91|233.31|231.11|0
1642092600000|2022-01-13 16:50:00|235.55|233.35|234.53|232.33|236.82|234.62|234.41|232.21|0
1642092900000|2022-01-13 16:55:00|234.66|232.46|235.93|233.73|236.18|233.98|234.66|232.46|0
1642093200000|2022-01-13 17:00:00|236.05|233.85|240.65|238.45|241.04|238.84|236.05|233.85|0
1642093500000|2022-01-13 17:05:00|240.91|238.71|239.88|237.68|241.17|238.97|239.37|237.17|0
1642093800000|2022-01-13 17:10:00|239.75|237.55|242.97|240.77|242.97|240.77|239.75|237.55|0
1642094100000|2022-01-13 17:15:00|243.1|240.9|250.66|248.46|251.85|249.65|243.1|240.9|0
1642094400000|2022-01-13 17:20:00|251.05|248.85|252.64|250.44|255.84|253.64|251.05|248.85|0
1642094700000|2022-01-13 17:25:00|252.77|250.57|253.04|250.84|253.83|251.63|251.45|249.25|0
1642095000000|2022-01-13 17:30:00|253.7|251.5|250.78|248.58|255.97|253.77|250.65|248.45|0
1642095300000|2022-01-13 17:35:00|250.91|248.71|250.38|248.18|252.63|250.43|248.94|246.74|0
1642095600000|2022-01-13 17:40:00|250.12|247.92|253.3|251.1|253.3|251.1|250.12|247.92|0
1642095900000|2022-01-13 17:45:00|253.16|250.96|256.36|254.16|257.3|255.1|251.44|249.24|0
1642096200000|2022-01-13 17:50:00|256.63|254.43|255.46|253.26|257.44|255.24|253.18|250.98|0
1642096500000|2022-01-13 17:55:00|255.19|252.99|253.19|250.99|255.86|253.66|253.19|250.99|0
1642096800000|2022-01-13 18:00:00|253.32|251.12|252.52|250.32|256.6|254.4|251.99|249.79|0
1642097100000|2022-01-13 18:05:00|253.06|250.86|250.4|248.2|253.19|250.99|248.95|246.75|0
1642097400000|2022-01-13 18:10:00|250.53|248.33|251.19|248.99|252.59|250.39|249.61|247.41|0
1642097700000|2022-01-13 18:15:00|250.93|248.73|250.79|248.59|251.72|249.52|248.95|246.75|0
1642098000000|2022-01-13 18:20:00|250.66|248.46|247.89|245.69|251.59|249.39|246.85|244.65|0
1642098300000|2022-01-13 18:25:00|247.76|245.56|248.18|245.98|250.43|248.23|246.98|244.78|0
1642098600000|2022-01-13 18:30:00|248.45|246.25|250.16|247.96|250.42|248.22|248.45|246.25|0
1642098900000|2022-01-13 18:35:00|250.03|247.83|249.5|247.3|251.88|249.68|248.97|246.77|0
1642099200000|2022-01-13 18:40:00|249.76|247.56|251.21|249.01|251.74|249.54|249.76|247.56|0
1642099500000|2022-01-13 18:45:00|251.08|248.88|249.49|247.29|251.34|249.14|249.1|246.9|0
1642099800000|2022-01-13 18:50:00|249.62|247.42|249.36|247.16|250.68|248.48|249.09|246.89|0
1642100100000|2022-01-13 18:55:00|249.22|247.02|247.38|245.18|249.62|247.42|247.25|245.05|0
1642100400000|2022-01-13 19:00:00|247.51|245.31|245.81|243.61|248.3|246.1|244.64|242.44|0
1642100700000|2022-01-13 19:05:00|245.68|243.48|244.44|242.24|247.01|244.81|242.97|240.77|0
1642101000000|2022-01-13 19:10:00|244.57|242.37|246.81|244.61|246.94|244.74|244.57|242.37|0
1642101300000|2022-01-13 19:15:00|246.54|244.34|249.98|247.78|251.31|249.11|246.15|243.95|0
1642101600000|2022-01-13 19:20:00|249.85|247.65|249.85|247.65|251.18|248.98|249.18|246.98|0
1642101900000|2022-01-13 19:25:00|250.05|247.85|252.64|250.44|252.91|250.71|249.36|247.16|0
1642102200000|2022-01-13 19:30:00|252.78|250.58|252.51|250.31|255.32|253.12|252.24|250.04|0
1642102500000|2022-01-13 19:35:00|252.37|250.17|255.99|253.79|255.99|253.79|252.1|249.9|0
1642102800000|2022-01-13 19:40:00|255.86|253.66|253.97|251.77|256.13|253.93|253.3|251.1|0
1642103100000|2022-01-13 19:45:00|254.11|251.91|255.58|253.38|255.72|253.52|253.03|250.83|0
1642103400000|2022-01-13 19:50:00|255.45|253.25|253.83|251.63|256.12|253.92|253.3|251.1|0
1642103700000|2022-01-13 19:55:00|253.97|251.77|253.16|250.96|253.97|251.77|251.96|249.76|0
1642104000000|2022-01-13 20:00:00|253.83|251.63|258.96|256.76|259.91|257.71|253.83|251.63|0
1642104300000|2022-01-13 20:05:00|258.41|256.21|259.76|257.56|259.89|257.69|256.81|254.61|0
1642104600000|2022-01-13 20:10:00|259.89|257.69|260.85|258.65|262.62|260.42|259.35|257.15|0
1642104900000|2022-01-13 20:15:00|260.98|258.78|259.48|257.28|262.35|260.15|258.26|256.06|0
1642105200000|2022-01-13 20:20:00|259.62|257.42|261.39|259.19|262.76|260.56|258.66|256.46|0
1642105500000|2022-01-13 20:25:00|261.66|259.46|259.61|257.41|262.21|260.01|259.2|257|0
1642105800000|2022-01-13 20:30:00|258.93|256.73|258.79|256.59|260.5|258.3|257.31|255.11|0
1642106100000|2022-01-13 20:35:00|259.47|257.27|266.28|264.08|266.42|264.22|259.2|257|0
1642106400000|2022-01-13 20:40:00|265.18|262.98|266.01|263.81|266.28|264.08|264.08|261.88|0
1642106700000|2022-01-13 20:45:00|266.56|264.36|270.43|268.23|270.98|268.78|265.59|263.39|0
1642107000000|2022-01-13 20:50:00|270.29|268.09|273.49|271.29|274.48|272.28|270.01|267.81|0
1642107300000|2022-01-13 20:55:00|274.05|271.85|269.59|267.39|275.88|273.68|269.45|267.25|0
1642107600000|2022-01-13 21:00:00|268.76|266.56|272.59|270.39|273.28|271.08|267.93|265.73|0
1642107900000|2022-01-13 21:05:00|272.17|269.97|272.73|270.53|273.56|271.36|271.06|268.86|0
1642108200000|2022-01-13 21:10:00|272.59|270.39|271.75|269.55|273.7|271.5|270.78|268.58|0
1642108500000|2022-01-13 21:15:00|272.33|269.53|273.16|270.36|273.58|270.78|271.91|269.11|0
1642108800000|2022-01-13 21:20:00|272.88|270.08|273.44|270.64|273.72|270.92|272.88|270.08|0
1642109100000|2022-01-13 21:25:00|273.3|270.5|274.69|271.89|275.18|272.38|272.6|269.8|0
1642109400000|2022-01-13 21:30:00|274.55|271.75|273.01|270.21|275.11|272.31|273.01|270.21|0
1642109700000|2022-01-13 21:35:00|273.09|270.29|272.73|269.93|273.29|270.49|272.25|269.45|0
1642110000000|2022-01-13 21:40:00|272.59|269.79|272.73|269.93|273.01|270.21|271.97|269.17|0
1642110300000|2022-01-13 21:45:00|272.66|269.86|273.36|270.56|273.84|271.04|272.17|269.37|0
1642110600000|2022-01-13 21:50:00|273.28|270.48|272.45|269.65|273.56|270.76|272.45|269.65|0
1642110900000|2022-01-13 21:55:00|272.59|269.79|271.82|269.02|272.59|269.79|271.75|268.95|0
1642111200000|2022-01-13 22:00:00|271.63|268.83|271.67|268.87|271.85|269.05|271.63|268.83|0
1642111500000|2022-01-13 22:05:00|271.69|268.89|271.64|268.84|271.75|268.95|271.46|268.66|0
1642111800000|2022-01-13 22:10:00|271.66|268.86|271.64|268.84|271.66|268.86|271.64|268.84|0
1642112100000|2022-01-13 22:15:00|271.62|268.82|271.92|269.12|272|269.2|271.62|268.82|0
1642112400000|2022-01-13 22:20:00|271.94|269.14|271.99|269.19|272.04|269.24|271.87|269.07|0
1642112700000|2022-01-13 22:25:00|271.98|269.18|271.99|269.19|271.99|269.19|271.98|269.18|0
1642113000000|2022-01-13 22:30:00|271.98|269.18|271.99|269.19|272.07|269.27|271.78|268.98|0
1642113300000|2022-01-13 22:35:00|271.97|269.17|271.97|269.17|272.03|269.23|271.97|269.17|0
1642113600000|2022-01-13 22:40:00|271.89|269.09|271.89|269.09|271.97|269.17|271.81|269.01|0
1642113900000|2022-01-13 22:45:00|271.88|269.08|271.84|269.04|271.92|269.12|271.84|269.04|0
1642114200000|2022-01-13 22:50:00|271.78|268.98|271.64|268.84|271.78|268.98|271.6|268.8|0
1642114500000|2022-01-13 22:55:00|271.66|268.86|271.58|268.78|271.66|268.86|271.4|268.6|0
1642114800000|2022-01-13 23:00:00|270.41|267.61|269.78|266.98|270.47|267.67|269.09|266.29|0
1642115100000|2022-01-13 23:05:00|270.06|267.26|270.19|267.39|271.17|268.37|269.78|266.98|0
1642115400000|2022-01-13 23:10:00|269.99|267.19|269.5|266.7|270.33|267.53|269.23|266.43|0
1642115700000|2022-01-13 23:15:00|269.64|266.84|270.95|268.15|271.02|268.22|269.64|266.84|0
1642116000000|2022-01-13 23:20:00|271.16|268.36|270.33|267.53|271.16|268.36|269.77|266.97|0
1642116300000|2022-01-13 23:25:00|270.26|267.46|271.09|268.29|271.43|268.63|270.26|267.46|0
1642116600000|2022-01-13 23:30:00|271.02|268.22|270.46|267.66|271.15|268.35|270.05|267.25|0
1642116900000|2022-01-13 23:35:00|270.6|267.8|270.6|267.8|271.43|268.63|270.39|267.59|0
1642117200000|2022-01-13 23:40:00|270.53|267.73|270.32|267.52|270.94|268.14|269.9|267.1|0
1642117500000|2022-01-13 23:45:00|270.45|267.65|269.56|266.76|270.59|267.79|269.49|266.69|0
1642117800000|2022-01-13 23:50:00|269.62|266.82|270.03|267.23|270.59|267.79|269.62|266.82|0
1642118100000|2022-01-13 23:55:00|270.11|267.31|270.03|267.23|271|268.2|270.03|267.23|0
1642118400000|2022-01-14 00:00:00|270.31|267.51|274.9|272.1|276.23|273.43|269.76|266.96|0
1642118700000|2022-01-14 00:05:00|275.32|272.52|272.52|269.72|275.32|272.52|272.38|269.58|0
1642119000000|2022-01-14 00:10:00|272.8|270|271.55|268.75|272.8|270|271.27|268.47|0
1642119300000|2022-01-14 00:15:00|271.69|268.89|270.44|267.64|272.1|269.3|269.47|266.67|0
1642119600000|2022-01-14 00:20:00|270.58|267.78|270.51|267.71|271.41|268.61|270.3|267.5|0
1642119900000|2022-01-14 00:25:00|270.57|267.77|270.92|268.12|271.54|268.74|270.16|267.36|0
1642120200000|2022-01-14 00:30:00|270.99|268.19|271.96|269.16|272.09|269.29|270.64|267.84|0
1642120500000|2022-01-14 00:35:00|272.03|269.23|270.98|268.18|272.09|269.29|269.19|266.39|0
1642120800000|2022-01-14 00:40:00|271.12|268.32|269.87|267.07|272.09|269.29|269.53|266.73|0
1642121100000|2022-01-14 00:45:00|269.67|266.87|272.64|269.84|272.92|270.12|269.67|266.87|0
1642121400000|2022-01-14 00:50:00|272.78|269.98|270.91|268.11|273.2|270.4|270.84|268.04|0
1642121700000|2022-01-14 00:55:00|270.7|267.9|270.42|267.62|271.11|268.31|270.28|267.48|0
1642122000000|2022-01-14 01:00:00|270.56|267.76|269.45|266.65|271.11|268.31|268.62|265.82|0
1642122300000|2022-01-14 01:05:00|269.31|266.51|269.45|266.65|270.42|267.62|269.31|266.51|0
1642122600000|2022-01-14 01:10:00|269.24|266.44|270.55|267.75|270.83|268.03|269.1|266.3|0
1642122900000|2022-01-14 01:15:00|270.48|267.68|271.93|269.13|272.07|269.27|270.41|267.61|0
1642123200000|2022-01-14 01:20:00|272.21|269.41|271.24|268.44|272.91|270.11|270.96|268.16|0
1642123500000|2022-01-14 01:25:00|271.17|268.37|272.84|270.04|273.04|270.24|271.1|268.3|0
1642123800000|2022-01-14 01:30:00|272.76|269.96|273.18|270.38|273.88|271.08|272.28|269.48|0
1642124100000|2022-01-14 01:35:00|272.9|270.1|271.93|269.13|273.18|270.38|271.09|268.29|0
1642124400000|2022-01-14 01:40:00|271.79|268.99|274.29|271.49|274.43|271.63|271.51|268.71|0
1642124700000|2022-01-14 01:45:00|274.71|271.91|273.87|271.07|275.83|273.03|273.31|270.51|0
1642125000000|2022-01-14 01:50:00|273.73|270.93|274.08|271.28|274.85|272.05|273.73|270.93|0
1642125300000|2022-01-14 01:55:00|274.15|271.35|274.56|271.76|275.54|272.74|273.73|270.93|0
1642125600000|2022-01-14 02:00:00|274.42|271.62|274.28|271.48|275.4|272.6|273.44|270.64|0
1642125900000|2022-01-14 02:05:00|274|271.2|274.98|272.18|274.98|272.18|273.72|270.92|0
1642126200000|2022-01-14 02:10:00|274.84|272.04|278.77|275.97|279.05|276.25|274.7|271.9|0
1642126500000|2022-01-14 02:15:00|278.91|276.11|279.05|276.25|279.76|276.96|278.06|275.26|0
1642126800000|2022-01-14 02:20:00|279.19|276.39|277.92|275.12|279.19|276.39|277.07|274.27|0
1642127100000|2022-01-14 02:25:00|277.78|274.98|277.38|274.58|278.51|275.71|277.18|274.38|0
1642127400000|2022-01-14 02:30:00|277.24|274.44|276.76|273.96|277.24|274.44|276.05|273.25|0
1642127700000|2022-01-14 02:35:00|276.62|273.82|276.06|273.26|276.62|273.82|276.06|273.26|0
1642128000000|2022-01-14 02:40:00|275.78|272.98|274.49|271.69|275.87|273.07|274.42|271.62|0
1642128300000|2022-01-14 02:45:00|274.56|271.76|275.53|272.73|275.53|272.73|274.14|271.34|0
1642128600000|2022-01-14 02:50:00|275.39|272.59|274.83|272.03|275.39|272.59|274.41|271.61|0
1642128900000|2022-01-14 02:55:00|274.69|271.89|273.85|271.05|274.83|272.03|273.85|271.05|0
1642129200000|2022-01-14 03:00:00|273.99|271.19|275.46|272.66|275.53|272.73|273.71|270.91|0
1642129500000|2022-01-14 03:05:00|275.53|272.73|273.29|270.49|275.53|272.73|272.46|269.66|0
1642129800000|2022-01-14 03:10:00|273.43|270.63|274.27|271.47|274.82|272.02|272.6|269.8|0
1642130100000|2022-01-14 03:15:00|274.4|271.6|274.12|271.32|274.76|271.96|273.98|271.18|0
1642130400000|2022-01-14 03:20:00|274.06|271.26|274.4|271.6|274.96|272.16|273.84|271.04|0
1642130700000|2022-01-14 03:25:00|274.54|271.74|275.1|272.3|275.1|272.3|273.84|271.04|0
1642131000000|2022-01-14 03:30:00|275.23|272.43|276.14|273.34|276.63|273.83|274.68|271.88|0
1642131300000|2022-01-14 03:35:00|276|273.2|275.79|272.99|276.35|273.55|275.23|272.43|0
1642131600000|2022-01-14 03:40:00|275.65|272.85|277.05|274.25|277.19|274.39|275.65|272.85|0
1642131900000|2022-01-14 03:45:00|276.98|274.18|276.34|273.54|277.33|274.53|276.2|273.4|0
1642132200000|2022-01-14 03:50:00|276.28|273.48|276.48|273.68|276.9|274.1|276.28|273.48|0
1642132500000|2022-01-14 03:55:00|276.41|273.61|275.78|272.98|276.41|273.61|274.94|272.14|0
1642132800000|2022-01-14 04:00:00|275.64|272.84|273.82|271.02|275.64|272.84|273.27|270.47|0
1642133100000|2022-01-14 04:05:00|273.68|270.88|272.43|269.63|273.68|270.88|272.02|269.22|0
1642133400000|2022-01-14 04:10:00|272.15|269.35|272.29|269.49|272.5|269.7|271.74|268.94|0
1642133700000|2022-01-14 04:15:00|272.36|269.56|272.64|269.84|272.78|269.98|272.01|269.21|0
1642134000000|2022-01-14 04:20:00|272.7|269.9|270.07|267.27|272.7|269.9|269.93|267.13|0
1642134300000|2022-01-14 04:25:00|269.93|267.13|270.48|267.68|270.62|267.82|269.8|267|0
1642134600000|2022-01-14 04:30:00|270.42|267.62|271.03|268.23|271.31|268.51|270.21|267.41|0
1642134900000|2022-01-14 04:35:00|271.11|268.31|271.72|268.92|271.86|269.06|270.9|268.1|0
1642135200000|2022-01-14 04:40:00|271.86|269.06|271.66|268.86|272|269.2|271.66|268.86|0
1642135500000|2022-01-14 04:45:00|271.58|268.78|271.51|268.71|271.86|269.06|271.1|268.3|0
1642135800000|2022-01-14 04:50:00|271.58|268.78|271.58|268.78|271.93|269.13|271.3|268.5|0
1642136100000|2022-01-14 04:55:00|271.72|268.92|271.51|268.71|272.13|269.33|271.51|268.71|0
1642136400000|2022-01-14 05:00:00|271.44|268.64|270.74|267.94|271.44|268.64|270.47|267.67|0
1642136700000|2022-01-14 05:05:00|270.68|267.88|271.85|269.05|272.82|270.02|270.68|267.88|0
1642137000000|2022-01-14 05:10:00|271.71|268.91|270.79|267.99|273.04|270.24|270.24|267.44|0
1642137300000|2022-01-14 05:15:00|270.65|267.85|269.89|267.09|270.79|267.99|269.89|267.09|0
1642137600000|2022-01-14 05:20:00|269.82|267.02|270.09|267.29|270.51|267.71|269.82|267.02|0
1642137900000|2022-01-14 05:25:00|270.03|267.23|270.09|267.29|270.51|267.71|269.26|266.46|0
1642138200000|2022-01-14 05:30:00|270.16|267.36|270.78|267.98|270.78|267.98|269.67|266.87|0
1642138500000|2022-01-14 05:35:00|270.85|268.05|269.81|267.01|270.85|268.05|269.53|266.73|0
1642138800000|2022-01-14 05:40:00|269.95|267.15|270.29|267.49|270.78|267.98|269.81|267.01|0
1642139100000|2022-01-14 05:45:00|270.22|267.42|269.67|266.87|270.5|267.7|269.67|266.87|0
1642139400000|2022-01-14 05:50:00|269.8|267|268.7|265.9|269.94|267.14|268.7|265.9|0
1642139700000|2022-01-14 05:55:00|268.83|266.03|268.42|265.62|269.11|266.31|268.28|265.48|0
1642140000000|2022-01-14 06:00:00|268.56|265.76|268.49|265.69|268.56|265.76|266.63|263.83|0
1642140300000|2022-01-14 06:05:00|268.42|265.62|269.1|266.3|269.93|267.13|268.42|265.62|0
1642140600000|2022-01-14 06:10:00|268.97|266.17|267.52|264.72|269.1|266.3|267.38|264.58|0
1642140900000|2022-01-14 06:15:00|267.45|264.65|267.03|264.23|267.45|264.65|266.62|263.82|0
1642141200000|2022-01-14 06:20:00|266.97|264.17|267.58|264.78|267.99|265.19|265.8|263|0
1642141500000|2022-01-14 06:25:00|267.44|264.64|266.75|263.95|268.27|265.47|266.61|263.81|0
1642141800000|2022-01-14 06:30:00|266.61|263.81|265.65|262.85|266.75|263.95|265.11|262.31|0
1642142100000|2022-01-14 06:35:00|265.79|262.99|265.79|262.99|266.2|263.4|265.45|262.65|0
1642142400000|2022-01-14 06:40:00|265.72|262.92|265.44|262.64|265.72|262.92|264.96|262.16|0
1642142700000|2022-01-14 06:45:00|265.37|262.57|265.64|262.84|266.19|263.39|265.24|262.44|0
1642143000000|2022-01-14 06:50:00|265.78|262.98|266.19|263.39|266.33|263.53|265.78|262.98|0
1642143300000|2022-01-14 06:55:00|266.05|263.25|266.12|263.32|266.19|263.39|265.78|262.98|0
1642143600000|2022-01-14 07:00:00|265.91|263.11|265.64|262.84|266.32|263.52|265.09|262.29|0
1642143900000|2022-01-14 07:05:00|265.43|262.63|265.91|263.11|266.05|263.25|264.82|262.02|0
1642144200000|2022-01-14 07:10:00|265.77|262.97|265.08|262.28|266.18|263.38|264.81|262.01|0
1642144500000|2022-01-14 07:15:00|265.02|262.22|264.13|261.33|265.08|262.28|263.85|261.05|0
1642144800000|2022-01-14 07:20:00|264.06|261.26|264.33|261.53|264.47|261.67|263.44|260.64|0
1642145100000|2022-01-14 07:25:00|264.26|261.46|265.08|262.28|265.35|262.55|264.12|261.32|0
1642145400000|2022-01-14 07:30:00|265.21|262.41|267.55|264.75|267.82|265.02|265.21|262.41|0
1642145700000|2022-01-14 07:35:00|267.48|264.68|268.51|265.71|268.51|265.71|266.58|263.78|0
1642146000000|2022-01-14 07:40:00|268.23|265.43|268.51|265.71|269.61|266.81|267.68|264.88|0
1642146300000|2022-01-14 07:45:00|268.23|265.43|268.92|266.12|269.34|266.54|268.09|265.29|0
1642146600000|2022-01-14 07:50:00|269.06|266.26|269.75|266.95|270.02|267.22|268.92|266.12|0
1642146900000|2022-01-14 07:55:00|269.88|267.08|269.88|267.08|270.71|267.91|269.47|266.67|0
1642147200000|2022-01-14 08:00:00|270.16|267.36|271.54|268.74|272.03|269.23|268.08|265.28|0
1642147500000|2022-01-14 08:05:00|271.38|269.18|269.72|267.52|271.38|269.18|269.02|266.82|0
1642147800000|2022-01-14 08:10:00|269.58|267.38|268.19|265.99|270.27|268.07|267.37|265.17|0
1642148100000|2022-01-14 08:15:00|268.26|266.06|264.83|262.63|268.26|266.06|264.21|262.01|0
1642148400000|2022-01-14 08:20:00|265.03|262.83|264.07|261.87|265.85|263.65|263.93|261.73|0
1642148700000|2022-01-14 08:25:00|263.93|261.73|264.75|262.55|265.3|263.1|263.59|261.39|0
1642149000000|2022-01-14 08:30:00|264.89|262.69|264.34|262.14|265.16|262.96|263.52|261.32|0
1642149300000|2022-01-14 08:35:00|264.2|262|263.68|261.48|264.47|262.27|261.66|259.46|0
1642149600000|2022-01-14 08:40:00|263.82|261.62|265.6|263.4|265.88|263.68|263.55|261.35|0
1642149900000|2022-01-14 08:45:00|265.74|263.54|267.67|265.47|267.81|265.61|265.33|263.13|0
1642150200000|2022-01-14 08:50:00|267.53|265.33|268.16|265.96|269.61|267.41|266.43|264.23|0
1642150500000|2022-01-14 08:55:00|268.22|266.02|268.22|266.02|269.19|266.99|266.56|264.36|0
1642150800000|2022-01-14 09:00:00|267.67|265.47|265.32|263.12|268.22|266.02|265.12|262.92|0
1642151100000|2022-01-14 09:05:00|265.46|263.26|266.7|264.5|267.25|265.05|265.04|262.84|0
1642151400000|2022-01-14 09:10:00|266.77|264.57|265.31|263.11|268.35|266.15|265.31|263.11|0
1642151700000|2022-01-14 09:15:00|265.45|263.25|264.49|262.29|266.14|263.94|264.08|261.88|0
1642152000000|2022-01-14 09:20:00|264.35|262.15|263.94|261.74|264.49|262.29|263.12|260.92|0
1642152300000|2022-01-14 09:25:00|264.07|261.87|264.14|261.94|266.69|264.49|263.94|261.74|0
1642152600000|2022-01-14 09:30:00|264.21|262.01|262.15|259.95|264.21|262.01|261.95|259.75|0
1642152900000|2022-01-14 09:35:00|261.88|259.68|262.15|259.95|262.56|260.36|261.6|259.4|0
1642153200000|2022-01-14 09:40:00|262.01|259.81|263.04|260.84|263.24|261.04|262.01|259.81|0
1642153500000|2022-01-14 09:45:00|262.97|260.77|264.34|262.14|264.61|262.41|262.83|260.63|0
1642153800000|2022-01-14 09:50:00|264.47|262.27|264.88|262.68|265.71|263.51|263.65|261.45|0
1642154100000|2022-01-14 09:55:00|265.02|262.82|264.47|262.27|265.3|263.1|263.51|261.31|0
1642154400000|2022-01-14 10:00:00|264.33|262.13|266.12|263.92|266.12|263.92|264.19|261.99|0
1642154700000|2022-01-14 10:05:00|265.98|263.78|264.6|262.4|265.98|263.78|264.19|261.99|0
1642155000000|2022-01-14 10:10:00|264.67|262.47|265.56|263.36|265.63|263.43|264.05|261.85|0
1642155300000|2022-01-14 10:15:00|265.42|263.22|266.39|264.19|266.66|264.46|265.29|263.09|0
1642155600000|2022-01-14 10:20:00|266.25|264.05|266.11|263.91|266.52|264.32|265.14|262.94|0
1642155900000|2022-01-14 10:25:00|265.97|263.77|267.7|265.5|267.9|265.7|265.97|263.77|0
1642156200000|2022-01-14 10:30:00|267.9|265.7|267.9|265.7|270.28|268.08|267.48|265.28|0
1642156500000|2022-01-14 10:35:00|267.83|265.63|266.72|264.52|268.45|266.25|266.65|264.45|0
1642156800000|2022-01-14 10:40:00|266.79|264.59|266.37|264.17|267.2|265|266.24|264.04|0
1642157100000|2022-01-14 10:45:00|266.65|264.45|265.41|263.21|266.93|264.73|264.99|262.79|0
1642157400000|2022-01-14 10:50:00|265.2|263|265.96|263.76|266.65|264.45|265.13|262.93|0
1642157700000|2022-01-14 10:55:00|265.89|263.69|265.95|263.75|265.96|263.76|265.27|263.07|0
1642158000000|2022-01-14 11:00:00|265.82|263.62|264.71|262.51|265.95|263.75|264.3|262.1|0
1642158300000|2022-01-14 11:05:00|264.44|262.24|265.12|262.92|265.54|263.34|264.16|261.96|0
1642158600000|2022-01-14 11:10:00|265.26|263.06|264.92|262.72|265.26|263.06|264.3|262.1|0
1642158900000|2022-01-14 11:15:00|264.85|262.65|265.39|263.19|266.08|263.88|264.71|262.51|0
1642159200000|2022-01-14 11:20:00|265.26|263.06|266.49|264.29|266.49|264.29|264.57|262.37|0
1642159500000|2022-01-14 11:25:00|266.36|264.16|266.22|264.02|266.91|264.71|265.94|263.74|0
1642159800000|2022-01-14 11:30:00|266.08|263.88|266.98|264.78|267.32|265.12|266.01|263.81|0
1642160100000|2022-01-14 11:35:00|267.04|264.84|268.15|265.95|268.56|266.36|266.07|263.87|0
1642160400000|2022-01-14 11:40:00|268.28|266.08|267.87|265.67|269.53|267.33|267.59|265.39|0
1642160700000|2022-01-14 11:45:00|268.22|266.02|267.8|265.6|268.7|266.5|267.73|265.53|0
1642161000000|2022-01-14 11:50:00|267.73|265.53|268.35|266.15|269.11|266.91|267.73|265.53|0
1642161300000|2022-01-14 11:55:00|268.28|266.08|269.8|267.6|270.64|268.44|267.86|265.66|0
1642161600000|2022-01-14 12:00:00|270.08|267.88|272.45|270.25|272.59|270.39|269.52|267.32|0
1642161900000|2022-01-14 12:05:00|272.59|270.39|275.26|273.06|275.68|273.48|271.75|269.55|0
1642162200000|2022-01-14 12:10:00|275.12|272.92|273.15|270.95|275.48|273.28|272.87|270.67|0
1642162500000|2022-01-14 12:15:00|273.43|271.23|273.99|271.79|273.99|271.79|272.24|270.04|0
1642162800000|2022-01-14 12:20:00|273.71|271.51|272.58|270.38|274.41|272.21|271.47|269.27|0
1642163100000|2022-01-14 12:25:00|272.44|270.24|276.1|273.9|276.1|273.9|272.16|269.96|0
1642163400000|2022-01-14 12:30:00|276.24|274.04|274.83|272.63|276.38|274.18|274.83|272.63|0
1642163700000|2022-01-14 12:35:00|274.97|272.77|277.3|275.1|277.37|275.17|274.62|272.42|0
1642164000000|2022-01-14 12:40:00|277.37|275.17|280.49|278.29|281.35|279.15|276.23|274.03|0
1642164300000|2022-01-14 12:45:00|280.35|278.15|279.64|277.44|280.49|278.29|278.64|276.44|0
1642164600000|2022-01-14 12:50:00|279.57|277.37|280.78|278.58|281.2|279|279.07|276.87|0
1642164900000|2022-01-14 12:55:00|280.92|278.72|288.7|286.5|288.7|286.5|280.49|278.29|0
1642165200000|2022-01-14 13:00:00|288.26|286.06|288.82|286.62|293.54|291.34|286.96|284.76|0
1642165500000|2022-01-14 13:05:00|288.89|286.69|288.37|286.17|290.77|288.57|287.21|285.01|0
1642165800000|2022-01-14 13:10:00|288.52|286.32|290.69|288.49|291.13|288.93|287.07|284.87|0
1642166100000|2022-01-14 13:15:00|290.55|288.35|287.64|285.44|290.55|288.35|285.77|283.57|0
1642166400000|2022-01-14 13:20:00|287.5|285.3|286.2|284|288.22|286.02|286.05|283.85|0
1642166700000|2022-01-14 13:25:00|286.49|284.29|286.7|284.5|288.51|286.31|286.05|283.85|0
1642167000000|2022-01-14 13:30:00|286.63|284.43|287.85|285.65|289.74|287.54|286.05|283.85|0
1642167300000|2022-01-14 13:35:00|287.7|285.5|289.88|287.68|290.46|288.26|287.41|285.21|0
1642167600000|2022-01-14 13:40:00|290.17|287.97|291.92|289.72|292.8|290.6|288.14|285.94|0
1642167900000|2022-01-14 13:45:00|291.48|289.28|292.51|290.31|293.68|291.48|289.73|287.53|0
1642168200000|2022-01-14 13:50:00|292.8|290.6|295.89|293.69|297.21|295.01|292.65|290.45|0
1642168500000|2022-01-14 13:55:00|295.74|293.54|293.69|291.49|297.5|295.3|293.69|291.49|0
1642168800000|2022-01-14 14:00:00|294.13|291.93|293.39|291.19|296.03|293.83|293.25|291.05|0
1642169100000|2022-01-14 14:05:00|293.25|291.05|289.01|286.81|293.25|291.05|288.14|285.94|0
1642169400000|2022-01-14 14:10:00|288.87|286.67|288.14|285.94|289.6|287.4|286.98|284.78|0
1642169700000|2022-01-14 14:15:00|288.29|286.09|287.7|285.5|289.3|287.1|285.96|283.76|0
1642170000000|2022-01-14 14:20:00|287.99|285.79|287.84|285.64|289.59|287.39|286.98|284.78|0
1642170300000|2022-01-14 14:25:00|287.99|285.79|288.57|286.37|288.71|286.51|286.25|284.05|0
1642170600000|2022-01-14 14:30:00|288.28|286.08|289.15|286.95|290.46|288.26|285.67|283.47|0
1642170900000|2022-01-14 14:35:00|288.71|286.51|278.92|276.72|290.32|288.12|276.93|274.73|0
1642171200000|2022-01-14 14:40:00|279.06|276.86|278.35|276.15|282.06|279.86|276.37|274.17|0
1642171500000|2022-01-14 14:45:00|278.64|276.44|278.92|276.72|279.63|277.43|273.26|271.06|0
1642171800000|2022-01-14 14:50:00|278.71|276.51|274.1|271.9|279.63|277.43|273.82|271.62|0
1642172100000|2022-01-14 14:55:00|274.38|272.18|272.99|270.79|278.04|275.84|270.04|267.84|0
1642172400000|2022-01-14 15:00:00|272.51|270.31|278.59|276.39|281.14|278.94|272.02|269.82|0
1642172700000|2022-01-14 15:05:00|278.45|276.25|275.64|273.44|278.45|276.25|273.68|271.48|0
1642173000000|2022-01-14 15:10:00|275.78|273.58|278.73|276.53|279.01|276.81|272.57|270.37|0
1642173300000|2022-01-14 15:15:00|278.16|275.96|270.63|268.43|278.16|275.96|270.35|268.15|0
1642173600000|2022-01-14 15:20:00|270.76|268.56|279.43|277.23|279.43|277.23|270.76|268.56|0
1642173900000|2022-01-14 15:25:00|279.29|277.09|279.99|277.79|282.26|280.06|277.74|275.54|0
1642174200000|2022-01-14 15:30:00|280.13|277.93|279.42|277.22|283.54|281.34|279.28|277.08|0
1642174500000|2022-01-14 15:35:00|279.14|276.94|282.68|280.48|285.25|283.05|279|276.8|0
1642174800000|2022-01-14 15:40:00|282.4|280.2|285.2|283|285.99|283.79|281.25|279.05|0
1642175100000|2022-01-14 15:45:00|285.05|282.85|281.63|279.43|285.91|283.71|280.35|278.15|0
1642175400000|2022-01-14 15:50:00|281.85|279.65|284.05|281.85|286.92|284.72|281.2|279|0
1642175700000|2022-01-14 15:55:00|284.62|282.42|282.48|280.28|285.91|283.71|282.05|279.85|0
1642176000000|2022-01-14 16:00:00|282.19|279.99|284.9|282.7|286.91|284.71|278.37|276.17|0
1642176300000|2022-01-14 16:05:00|285.05|282.85|289.36|287.16|289.65|287.45|285.05|282.85|0
1642176600000|2022-01-14 16:10:00|289.5|287.3|290.66|288.46|291.24|289.04|288.06|285.86|0
1642176900000|2022-01-14 16:15:00|290.95|288.75|292.11|289.91|293.27|291.07|289.93|287.73|0
1642177200000|2022-01-14 16:20:00|291.53|289.33|288.16|285.96|292.25|290.05|287.87|285.67|0
1642177500000|2022-01-14 16:25:00|288.31|286.11|288.09|285.89|289.03|286.83|284.56|282.36|0
1642177800000|2022-01-14 16:30:00|287.87|285.67|284.96|282.76|289.9|287.7|283.81|281.61|0
1642178100000|2022-01-14 16:35:00|284.82|282.62|282.37|280.17|285.1|282.9|281.08|278.88|0
1642178400000|2022-01-14 16:40:00|281.8|279.6|280.51|278.31|283.09|280.89|278.65|276.45|0
1642178700000|2022-01-14 16:45:00|280.08|277.88|277.96|275.76|281.51|279.31|276.26|274.06|0
1642179000000|2022-01-14 16:50:00|277.54|275.34|277.82|275.62|279.1|276.9|276.54|274.34|0
1642179300000|2022-01-14 16:55:00|277.96|275.76|278.52|276.32|279.09|276.89|276.54|274.34|0
1642179600000|2022-01-14 17:00:00|278.95|276.75|281.37|279.17|281.51|279.31|277.39|275.19|0
1642179900000|2022-01-14 17:05:00|281.09|278.89|278.52|276.32|281.37|279.17|278.24|276.04|0
1642180200000|2022-01-14 17:10:00|278.38|276.18|281.51|279.31|282.08|279.88|276.68|274.48|0
1642180500000|2022-01-14 17:15:00|281.37|279.17|281.08|278.88|281.94|279.74|279.94|277.74|0
1642180800000|2022-01-14 17:20:00|281.22|279.02|284.52|282.32|284.66|282.46|281.08|278.88|0
1642181100000|2022-01-14 17:25:00|284.37|282.17|281.93|279.73|285.09|282.89|281.5|279.3|0
1642181400000|2022-01-14 17:30:00|282.22|280.02|281.36|279.16|283.08|280.88|280.93|278.73|0
1642181700000|2022-01-14 17:35:00|281.21|279.01|281.35|279.15|281.78|279.58|278.79|276.59|0
1642182000000|2022-01-14 17:40:00|281.21|279.01|283.86|281.66|284.51|282.31|281.21|279.01|0
1642182300000|2022-01-14 17:45:00|283.79|281.59|288.27|286.07|289.43|287.23|283.79|281.59|0
1642182600000|2022-01-14 17:50:00|288.41|286.21|289.72|287.52|290.74|288.54|287.54|285.34|0
1642182900000|2022-01-14 17:55:00|289.86|287.66|290.44|288.24|291.75|289.55|286.21|284.01|0
1642183200000|2022-01-14 18:00:00|290.22|288.02|288.39|286.19|291.76|289.56|287.37|285.17|0
1642183500000|2022-01-14 18:05:00|288.54|286.34|290.58|288.38|291.02|288.82|287.66|285.46|0
1642183800000|2022-01-14 18:10:00|290.73|288.53|288.97|286.77|292.79|290.59|288.39|286.19|0
1642184100000|2022-01-14 18:15:00|288.83|286.63|289.41|287.21|290.43|288.23|287.8|285.6|0
1642184400000|2022-01-14 18:20:00|289.7|287.5|294.26|292.06|294.55|292.35|289.7|287.5|0
1642184700000|2022-01-14 18:25:00|294.19|291.99|292.26|290.06|294.91|292.71|290.67|288.47|0
1642185000000|2022-01-14 18:30:00|292.4|290.2|294.31|292.11|294.9|292.7|290.5|288.3|0
1642185300000|2022-01-14 18:35:00|294.17|291.97|292.84|290.64|295.05|292.85|291.96|289.76|0
1642185600000|2022-01-14 18:40:00|292.55|290.35|288.31|286.11|293.43|291.23|288.02|285.82|0
1642185900000|2022-01-14 18:45:00|288.45|286.25|289.18|286.98|291.08|288.88|288.16|285.96|0
1642186200000|2022-01-14 18:50:00|289.32|287.12|284.3|282.1|289.62|287.42|283.93|281.73|0
1642186500000|2022-01-14 18:55:00|284.45|282.25|282.13|279.93|284.74|282.54|280.4|278.2|0
1642186800000|2022-01-14 19:00:00|281.99|279.79|280.83|278.63|282.42|280.22|278.4|276.2|0
1642187100000|2022-01-14 19:05:00|280.98|278.78|282.13|279.93|283.28|281.08|280.55|278.35|0
1642187400000|2022-01-14 19:10:00|282.27|280.07|281.55|279.35|284.44|282.24|281.4|279.2|0
1642187700000|2022-01-14 19:15:00|281.26|279.06|281.4|279.2|282.99|280.79|280.11|277.91|0
1642188000000|2022-01-14 19:20:00|281.54|279.34|279.53|277.33|282.12|279.92|279.25|277.05|0
1642188300000|2022-01-14 19:25:00|279.39|277.19|284.86|282.66|284.86|282.66|278.53|276.33|0
1642188600000|2022-01-14 19:30:00|285.01|282.81|278.67|276.47|285.01|282.81|278.6|276.4|0
1642188900000|2022-01-14 19:35:00|278.81|276.61|277.52|275.32|279.24|277.04|275.68|273.48|0
1642189200000|2022-01-14 19:40:00|278.09|275.89|281.39|279.19|281.39|279.19|277.52|275.32|0
1642189500000|2022-01-14 19:45:00|280.81|278.61|278.95|276.75|281.39|279.19|277.52|275.32|0
1642189800000|2022-01-14 19:50:00|278.8|276.6|278.37|276.17|279.09|276.89|276.24|274.04|0
1642190100000|2022-01-14 19:55:00|278.23|276.03|280.23|278.03|280.23|278.03|277.09|274.89|0
1642190400000|2022-01-14 20:00:00|280.38|278.18|275.52|273.32|280.38|278.18|274.39|272.19|0
1642190700000|2022-01-14 20:05:00|275.38|273.18|279.08|276.88|279.23|277.03|274.53|272.33|0
1642191000000|2022-01-14 20:10:00|278.94|276.74|277.08|274.88|279.3|277.1|275.8|273.6|0
1642191300000|2022-01-14 20:15:00|277.37|275.17|270.54|268.34|278.08|275.88|270.4|268.2|0
1642191600000|2022-01-14 20:20:00|270.26|268.06|268.29|266.09|270.82|268.62|267.58|265.38|0
1642191900000|2022-01-14 20:25:00|268.71|266.51|270.82|268.62|270.82|268.62|268.28|266.08|0
1642192200000|2022-01-14 20:30:00|270.67|268.47|267.44|265.24|270.67|268.47|267.02|264.82|0
1642192500000|2022-01-14 20:35:00|267.72|265.52|267.09|264.89|268.56|266.36|265.9|263.7|0
1642192800000|2022-01-14 20:40:00|267.16|264.96|265.2|263|268.42|266.22|264.58|262.38|0
1642193100000|2022-01-14 20:45:00|265.06|262.86|266.31|264.11|268.56|266.36|263.67|261.47|0
1642193400000|2022-01-14 20:50:00|266.11|263.91|263.94|261.74|266.59|264.39|262.83|260.63|0
1642193700000|2022-01-14 20:55:00|264.22|262.02|264.77|262.57|266.73|264.53|262.83|260.63|0
1642194000000|2022-01-14 21:00:00|264.64|262.44|262.13|259.93|264.64|262.44|261.58|259.38|0
1642194300000|2022-01-14 21:05:00|262.55|260.35|262.27|260.07|263.24|261.04|261.86|259.66|0
1642194600000|2022-01-14 21:10:00|262.13|259.93|261.58|259.38|262.27|260.07|260.89|258.69|0
1642492800000|2022-01-18 08:00:00|280.73|277.93|279.29|276.49|280.73|277.93|278.14|275.34|0
1642493100000|2022-01-18 08:05:00|279.35|277.15|281.58|279.38|281.58|279.38|279.13|276.93|0
1642493400000|2022-01-18 08:10:00|281.87|279.67|286.08|283.88|286.96|284.76|281.87|279.67|0
1642493700000|2022-01-18 08:15:00|286.66|284.46|291.45|289.25|291.6|289.4|286.37|284.17|0
1642494000000|2022-01-18 08:20:00|291.16|288.96|290.66|288.46|291.69|289.49|288.6|286.4|0
1642494300000|2022-01-18 08:25:00|290.96|288.76|292.8|290.6|294.14|291.94|289.92|287.72|0
1642494600000|2022-01-18 08:30:00|293.02|290.82|291.62|289.42|294.06|291.86|291.54|289.34|0
1642494900000|2022-01-18 08:35:00|291.69|289.49|290.8|288.6|292.28|290.08|290.07|287.87|0
1642495200000|2022-01-18 08:40:00|290.88|288.68|289.7|287.5|292.43|290.23|289.62|287.42|0
1642495500000|2022-01-18 08:45:00|289.92|287.72|289.47|287.27|291.09|288.89|289.47|287.27|0
1642495800000|2022-01-18 08:50:00|289.62|287.42|288.59|286.39|290.21|288.01|288.59|286.39|0
1642496100000|2022-01-18 08:55:00|288.74|286.54|289.69|287.49|289.91|287.71|288.74|286.54|0
1642496400000|2022-01-18 09:00:00|289.76|287.56|291.09|288.89|291.53|289.33|289.17|286.97|0
1642496700000|2022-01-18 09:05:00|290.94|288.74|293.6|291.4|295.38|293.18|290.94|288.74|0
1642497000000|2022-01-18 09:10:00|293.75|291.55|294.34|292.14|294.93|292.73|293.15|290.95|0
1642497300000|2022-01-18 09:15:00|294.41|292.21|296.72|294.52|298.36|296.16|294.34|292.14|0
1642497600000|2022-01-18 09:20:00|297.24|295.04|300.69|298.49|301.67|299.47|296.57|294.37|0
1642497900000|2022-01-18 09:25:00|300.61|298.41|298.88|296.68|301.97|299.77|298.51|296.31|0
1642498200000|2022-01-18 09:30:00|298.96|296.76|299.48|297.28|299.48|297.28|297.61|295.41|0
1642498500000|2022-01-18 09:35:00|299.63|297.43|299.85|297.65|301.36|299.16|298.95|296.75|0
1642498800000|2022-01-18 09:40:00|299.7|297.5|298.88|296.68|302.41|300.21|298.8|296.6|0
1642499100000|2022-01-18 09:45:00|299.1|296.9|296.48|294.28|299.25|297.05|296.26|294.06|0
1642499400000|2022-01-18 09:50:00|296.4|294.2|295.51|293.31|296.55|294.35|294.91|292.71|0
1642499700000|2022-01-18 09:55:00|295.44|293.24|296.85|294.65|297.45|295.25|295.36|293.16|0
1642500000000|2022-01-18 10:00:00|297|294.8|295.38|293.18|297|294.8|294.04|291.84|0
1642500300000|2022-01-18 10:05:00|295.53|293.33|295.23|293.03|296.42|294.22|294.78|292.58|0
1642500600000|2022-01-18 10:10:00|295.08|292.88|293.14|290.94|295.23|293.03|293|290.8|0
1642500900000|2022-01-18 10:15:00|293.29|291.09|295.07|292.87|295.67|293.47|292.99|290.79|0
1642501200000|2022-01-18 10:20:00|294.93|292.73|293.44|291.24|295.22|293.02|293.44|291.24|0
1642501500000|2022-01-18 10:25:00|293.14|290.94|292.1|289.9|293.43|291.23|291.65|289.45|0
1642501800000|2022-01-18 10:30:00|291.8|289.6|293.28|291.08|293.43|291.23|291.51|289.31|0
1642502100000|2022-01-18 10:35:00|293.21|291.01|293.27|291.07|294.62|292.42|292.37|290.17|0
1642502400000|2022-01-18 10:40:00|293.12|290.92|293.71|291.51|294.91|292.71|292.97|290.77|0
1642502700000|2022-01-18 10:45:00|293.79|291.59|295.45|293.25|296.05|293.85|292.82|290.62|0
1642503000000|2022-01-18 10:50:00|295.6|293.4|294.1|291.9|295.6|293.4|293.21|291.01|0
1642503300000|2022-01-18 10:55:00|294.25|292.05|293.95|291.75|295.3|293.1|293.66|291.46|0
1642503600000|2022-01-18 11:00:00|293.66|291.46|296.94|294.74|297.39|295.19|293.66|291.46|0
1642503900000|2022-01-18 11:05:00|297.09|294.89|295.89|293.69|297.54|295.34|294.69|292.49|0
1642504200000|2022-01-18 11:10:00|296.04|293.84|296.86|294.66|297.83|295.63|295.29|293.09|0
1642504500000|2022-01-18 11:15:00|296.93|294.73|294.69|292.49|296.93|294.73|294.24|292.04|0
1642504800000|2022-01-18 11:20:00|294.54|292.34|295.96|293.76|296.03|293.83|294.24|292.04|0
1642505100000|2022-01-18 11:25:00|296.03|293.83|295.13|292.93|296.93|294.73|294.54|292.34|0
1642505400000|2022-01-18 11:30:00|295.43|293.23|295.58|293.38|296.78|294.58|294.24|292.04|0
1642505700000|2022-01-18 11:35:00|295.43|293.23|294.23|292.03|295.58|293.38|293.34|291.14|0
1642506000000|2022-01-18 11:40:00|293.93|291.73|293.64|291.44|294.83|292.63|293.34|291.14|0
1642506300000|2022-01-18 11:45:00|293.63|291.43|293.34|291.14|293.78|291.58|292.44|290.24|0
1642506600000|2022-01-18 11:50:00|293.19|290.99|294.75|292.55|295.12|292.92|293.19|290.99|0
1642506900000|2022-01-18 11:55:00|294.6|292.4|293.93|291.73|294.67|292.47|293.48|291.28|0
1642507200000|2022-01-18 12:00:00|293.78|291.58|292.51|290.31|293.78|291.58|291.77|289.57|0
1642507500000|2022-01-18 12:05:00|292.59|290.39|291.1|288.9|293.18|290.98|291.1|288.9|0
1642507800000|2022-01-18 12:10:00|291.25|289.05|291.84|289.64|292.73|290.53|291.25|289.05|0
1642508100000|2022-01-18 12:15:00|292.14|289.94|291.54|289.34|292.28|290.08|291.25|289.05|0
1642508400000|2022-01-18 12:20:00|291.39|289.19|291.54|289.34|292.58|290.38|289.32|287.12|0
1642508700000|2022-01-18 12:25:00|291.39|289.19|289.61|287.41|291.39|289.19|289.61|287.41|0
1642509000000|2022-01-18 12:30:00|289.76|287.56|292.13|289.93|292.57|290.37|289.47|287.27|0
1642509300000|2022-01-18 12:35:00|291.98|289.78|291.09|288.89|292.57|290.37|290.79|288.59|0
1642509600000|2022-01-18 12:40:00|291.24|289.04|291.38|289.18|292.12|289.92|291.08|288.88|0
1642509900000|2022-01-18 12:45:00|291.53|289.33|288.72|286.52|291.53|289.33|287.4|285.2|0
1642510200000|2022-01-18 12:50:00|288.87|286.67|288.42|286.22|289.02|286.82|287.54|285.34|0
1642510500000|2022-01-18 12:55:00|288.28|286.08|287.83|285.63|289.01|286.81|287.18|284.98|0
1642510800000|2022-01-18 13:00:00|287.54|285.34|289.16|286.96|289.45|287.25|287.47|285.27|0
1642511100000|2022-01-18 13:05:00|289.45|287.25|289.6|287.4|289.6|287.4|288.56|286.36|0
1642511400000|2022-01-18 13:10:00|289.45|287.25|289.59|287.39|289.89|287.69|289|286.8|0
1642511700000|2022-01-18 13:15:00|289.74|287.54|293|290.8|293.59|291.39|289.74|287.54|0
1642512000000|2022-01-18 13:20:00|293.15|290.95|293.44|291.24|293.74|291.54|291.51|289.31|0
1642512300000|2022-01-18 13:25:00|293.29|291.09|290.77|288.57|293.29|291.09|290.7|288.5|0
1642512600000|2022-01-18 13:30:00|290.7|288.5|288.85|286.65|290.7|288.5|287.67|285.47|0
1642512900000|2022-01-18 13:35:00|288.99|286.79|290.62|288.42|290.76|288.56|287.96|285.76|0
1642513200000|2022-01-18 13:40:00|290.91|288.71|291.95|289.75|293.28|291.08|290.47|288.27|0
1642513500000|2022-01-18 13:45:00|291.8|289.6|291.2|289|292.09|289.89|289.87|287.67|0
1642513800000|2022-01-18 13:50:00|291.06|288.86|289.72|287.52|291.06|288.86|289.58|287.38|0
1642514100000|2022-01-18 13:55:00|289.87|287.67|288.98|286.78|290.31|288.11|288.69|286.49|0
1642514400000|2022-01-18 14:00:00|289.13|286.93|288.69|286.49|289.87|287.67|288.39|286.19|0
1642514700000|2022-01-18 14:05:00|288.54|286.34|288.98|286.78|290.31|288.11|288.54|286.34|0
1642515000000|2022-01-18 14:10:00|288.83|286.63|290.16|287.96|290.9|288.7|288.54|286.34|0
1642515300000|2022-01-18 14:15:00|289.86|287.66|292.08|289.88|292.82|290.62|289.57|287.37|0
1642515600000|2022-01-18 14:20:00|292.52|290.32|290.82|288.62|292.97|290.77|290.74|288.54|0
1642515900000|2022-01-18 14:25:00|290.6|288.4|293.86|291.66|293.93|291.73|289.71|287.51|0
1642516200000|2022-01-18 14:30:00|296.39|294.19|299.7|297.5|300.15|297.95|295.65|293.45|0
1642516500000|2022-01-18 14:35:00|300.75|298.55|302.87|300.67|305.77|303.57|299.1|296.9|0
1642516800000|2022-01-18 14:40:00|302.72|300.52|298.82|296.62|307.17|304.97|295.81|293.61|0
1642517100000|2022-01-18 14:45:00|299.12|296.92|303.66|301.46|305.8|303.6|298.21|296.01|0
1642517400000|2022-01-18 14:50:00|304.27|302.07|303.58|301.38|307.17|304.97|303.05|300.85|0
1642517700000|2022-01-18 14:55:00|304.19|301.99|302.44|300.24|308.55|306.35|301.98|299.78|0
1642518000000|2022-01-18 15:00:00|304.72|302.52|305.18|302.98|306.71|304.51|302.29|300.09|0
1642518300000|2022-01-18 15:05:00|304.87|302.67|296.7|294.5|304.87|302.67|296.55|294.35|0
1642518600000|2022-01-18 15:10:00|296.85|294.65|300.46|298.26|300.46|298.26|294.15|291.95|0
1642518900000|2022-01-18 15:15:00|300.76|298.56|302.13|299.93|302.13|299.93|296.4|294.2|0
1642519200000|2022-01-18 15:20:00|301.67|299.47|298.65|296.45|303.34|301.14|298.65|296.45|0
1642519500000|2022-01-18 15:25:00|299.25|297.05|297.14|294.94|301.21|299.01|296.99|294.79|0
1642519800000|2022-01-18 15:30:00|296.99|294.79|301.51|299.31|302.27|300.07|296.84|294.64|0
1642520100000|2022-01-18 15:35:00|301.82|299.62|304.55|302.35|304.7|302.5|300.83|298.63|0
1642520400000|2022-01-18 15:40:00|304.25|302.05|300.15|297.95|305.01|302.81|299.84|297.64|0
1642520700000|2022-01-18 15:45:00|300.3|298.1|303.18|300.98|304.09|301.89|298.79|296.59|0
1642521000000|2022-01-18 15:50:00|303.02|300.82|306.22|304.02|306.22|304.02|302.72|300.52|0
1642521300000|2022-01-18 15:55:00|306.38|304.18|306.07|303.87|307.91|305.71|305.15|302.95|0
1642521600000|2022-01-18 16:00:00|306.3|304.1|305.61|303.41|307.91|305.71|304.54|302.34|0
1642521900000|2022-01-18 16:05:00|305.46|303.26|308.21|306.01|310.52|308.32|304.39|302.19|0
1642522200000|2022-01-18 16:10:00|308.36|306.16|306.06|303.86|309.13|306.93|306.06|303.86|0
1642522500000|2022-01-18 16:15:00|306.22|304.02|304.08|301.88|306.37|304.17|303.47|301.27|0
1642522800000|2022-01-18 16:20:00|304.23|302.03|305.39|303.19|305.75|303.55|302.84|300.64|0
1642523100000|2022-01-18 16:25:00|305.54|303.34|306.61|304.41|307.22|305.02|304.93|302.73|0
1642523400000|2022-01-18 16:30:00|306.76|304.56|311.07|308.87|312|309.8|306.76|304.56|0
1642523700000|2022-01-18 16:35:00|311.15|308.95|304.31|302.11|311.53|309.33|304.16|301.96|0
1642524000000|2022-01-18 16:40:00|304.46|302.26|304.31|302.11|305.53|303.33|302.48|300.28|0
1642524300000|2022-01-18 16:45:00|303.85|301.65|302.02|299.82|304.16|301.96|301.26|299.06|0
1642524600000|2022-01-18 16:50:00|301.87|299.67|302.17|299.97|302.33|300.13|299|296.8|0
1642524900000|2022-01-18 16:55:00|302.32|300.12|302.63|300.43|303.85|301.65|301.56|299.36|0
1642525200000|2022-01-18 17:00:00|302.78|300.58|308.9|306.7|309.05|306.85|301.71|299.51|0
1642525500000|2022-01-18 17:05:00|309.2|307|308.89|306.69|310.9|308.7|308.59|306.39|0
1642525800000|2022-01-18 17:10:00|308.97|306.77|307.35|305.15|309.82|307.62|307.05|304.85|0
1642526100000|2022-01-18 17:15:00|307.2|305|306.74|304.54|309.51|307.31|305.36|303.16|0
1642526400000|2022-01-18 17:20:00|306.89|304.69|310.43|308.23|311.2|309|306.13|303.93|0
1642526700000|2022-01-18 17:25:00|310.28|308.08|310.43|308.23|311.97|309.77|309.97|307.77|0
1642527000000|2022-01-18 17:30:00|310.58|308.38|309.81|307.61|313.68|311.48|309.19|306.99|0
1642527300000|2022-01-18 17:35:00|309.65|307.45|311.81|309.61|312.75|310.55|309.35|307.15|0
1642527600000|2022-01-18 17:40:00|311.66|309.46|312.12|309.92|312.43|310.23|309.8|307.6|0
1642527900000|2022-01-18 17:45:00|312.28|310.08|315.38|313.18|315.7|313.5|311.04|308.84|0
1642528200000|2022-01-18 17:50:00|314.92|312.72|316.01|313.81|316.32|314.12|313.2|311|0
1642528500000|2022-01-18 17:55:00|315.85|313.65|316.94|314.74|317.41|315.21|314.45|312.25|0
1642528800000|2022-01-18 18:00:00|317.1|314.9|317.1|314.9|318.82|316.62|315.69|313.49|0
1642529100000|2022-01-18 18:05:00|317.25|315.05|314.91|312.71|318.51|316.31|314.91|312.71|0
1642529400000|2022-01-18 18:10:00|315.22|313.02|313.04|310.84|316|313.8|312.57|310.37|0
1642529700000|2022-01-18 18:15:00|313.19|310.99|312.42|310.22|314.28|312.08|310.87|308.67|0
1642530000000|2022-01-18 18:20:00|312.73|310.53|316.31|314.11|317.25|315.05|312.42|310.22|0
1642530300000|2022-01-18 18:25:00|315.99|313.79|315.21|313.01|317.71|315.51|314.9|312.7|0
1642530600000|2022-01-18 18:30:00|315.37|313.17|314.27|312.07|316.93|314.73|314.12|311.92|0
1642530900000|2022-01-18 18:35:00|314.43|312.23|311.63|309.43|314.74|312.54|311.17|308.97|0
1642531200000|2022-01-18 18:40:00|311.79|309.59|309.16|306.96|312.56|310.36|309.01|306.81|0
1642531500000|2022-01-18 18:45:00|309.47|307.27|311.24|309.04|311.78|309.58|308.08|305.88|0
1642531800000|2022-01-18 18:50:00|311.16|308.96|311.78|309.58|312.4|310.2|308.85|306.65|0
1642532100000|2022-01-18 18:55:00|311.47|309.27|308.54|306.34|311.94|309.74|307.46|305.26|0
1642532400000|2022-01-18 19:00:00|308.77|306.57|307.61|305.41|308.85|306.65|305.93|303.73|0
1642532700000|2022-01-18 19:05:00|307.46|305.26|308.73|306.53|309.35|307.15|305.77|303.57|0
1642533000000|2022-01-18 19:10:00|308.58|306.38|309.8|307.6|309.8|307.6|307.2|305|0
1642533300000|2022-01-18 19:15:00|309.88|307.68|307.04|304.84|309.96|307.76|306.74|304.54|0
1642533600000|2022-01-18 19:20:00|306.89|304.69|310.26|308.06|310.57|308.37|306.89|304.69|0
1642533900000|2022-01-18 19:25:00|310.41|308.21|309.18|306.98|311.95|309.75|308.57|306.37|0
1642534200000|2022-01-18 19:30:00|309.34|307.14|304.9|302.7|309.34|307.14|303.38|301.18|0
1642534500000|2022-01-18 19:35:00|305.36|303.16|304.29|302.09|305.36|303.16|303.15|300.95|0
1642534800000|2022-01-18 19:40:00|304.14|301.94|304.38|302.18|304.53|302.33|302.1|299.9|0
1642535100000|2022-01-18 19:45:00|304.53|302.33|301.18|298.98|304.68|302.48|300.58|298.38|0
1642535400000|2022-01-18 19:50:00|301.03|298.83|298.76|296.56|301.18|298.98|297.71|295.51|0
1642535700000|2022-01-18 19:55:00|298.46|296.26|300.27|298.07|300.57|298.37|298.01|295.81|0
1642536000000|2022-01-18 20:00:00|300.57|298.37|303.91|301.71|304.52|302.32|299.36|297.16|0
1642536300000|2022-01-18 20:05:00|303.76|301.56|305.34|303.14|306.41|304.21|302.33|300.13|0
1642536600000|2022-01-18 20:10:00|305.49|303.29|305.8|303.6|306.41|304.21|303.82|301.62|0
1642536900000|2022-01-18 20:15:00|306.41|304.21|312.55|310.35|314.1|311.9|306.41|304.21|0
1642537200000|2022-01-18 20:20:00|312.24|310.04|309.77|307.57|313.17|310.97|309.31|307.11|0
1642537500000|2022-01-18 20:25:00|309.62|307.42|310.38|308.18|311.93|309.73|309.31|307.11|0
1642537800000|2022-01-18 20:30:00|310.08|307.88|312.08|309.88|312.23|310.03|309|306.8|0
1642538100000|2022-01-18 20:35:00|311.77|309.57|312.85|310.65|314.24|312.04|311.46|309.26|0
1642538400000|2022-01-18 20:40:00|313|310.8|317.59|315.39|317.91|315.71|312.54|310.34|0
1642538700000|2022-01-18 20:45:00|317.91|315.71|313.15|310.95|317.91|315.71|313.15|310.95|0
1642539000000|2022-01-18 20:50:00|314.01|311.81|319.78|317.58|319.78|317.58|309.67|307.47|0
1642539300000|2022-01-18 20:55:00|319.47|317.27|312.45|310.25|319.78|317.58|312.45|310.25|0
1642539600000|2022-01-18 21:00:00|312.14|309.94|313.53|311.33|315.09|312.89|312.14|309.94|0
1642539900000|2022-01-18 21:05:00|314|311.8|314|311.8|314.78|312.58|313.3|311.1|0
1642540200000|2022-01-18 21:10:00|313.84|311.64|312.44|310.24|314.15|311.95|312.13|309.93|0
1642540500000|2022-01-18 21:15:00|312.59|309.79|312.36|309.56|312.98|310.18|311.66|308.86|0
1642540800000|2022-01-18 21:20:00|312.28|309.48|310.73|307.93|312.28|309.48|310.57|307.77|0
1642541100000|2022-01-18 21:25:00|310.88|308.08|311.96|309.16|311.96|309.16|310.42|307.62|0
1642541400000|2022-01-18 21:30:00|311.65|308.85|311.96|309.16|312.27|309.47|311.65|308.85|0
1642541700000|2022-01-18 21:35:00|311.89|309.09|311.8|309|312.27|309.47|311.65|308.85|0
1642542000000|2022-01-18 21:40:00|311.88|309.08|310.41|307.61|311.96|309.16|310.34|307.54|0
1642542300000|2022-01-18 21:45:00|310.1|307.3|309.64|306.84|310.1|307.3|309.33|306.53|0
1642542600000|2022-01-18 21:50:00|309.95|307.15|309.94|307.14|310.56|307.76|309.56|306.76|0
1642542900000|2022-01-18 21:55:00|309.79|306.99|309.81|307.01|310.18|307.38|309.48|306.68|0
1642543200000|2022-01-18 22:00:00|309.9|307.1|309.78|306.98|310.03|307.23|309.74|306.94|0
1642543500000|2022-01-18 22:05:00|309.8|307|309.91|307.11|309.91|307.11|309.78|306.98|0
1642543800000|2022-01-18 22:10:00|309.85|307.05|309.89|307.09|309.91|307.11|309.8|307|0
1642544100000|2022-01-18 22:15:00|309.82|307.02|309.93|307.13|309.93|307.13|309.77|306.97|0
1642544400000|2022-01-18 22:20:00|309.98|307.18|309.73|306.93|309.98|307.18|309.7|306.9|0
1642544700000|2022-01-18 22:25:00|309.75|306.95|309.73|306.93|309.75|306.95|309.7|306.9|0
1642545000000|2022-01-18 22:30:00|309.72|306.92|309.72|306.92|309.72|306.92|309.72|306.92|0
1642545300000|2022-01-18 22:35:00|309.7|306.9|309.72|306.92|309.72|306.92|309.7|306.9|0
1642545600000|2022-01-18 22:40:00|309.84|307.04|309.84|307.04|309.84|307.04|309.82|307.02|0
1642545900000|2022-01-18 22:45:00|309.82|307.02|309.8|307|309.82|307.02|309.77|306.97|0
1642546200000|2022-01-18 22:50:00|309.82|307.02|309.86|307.06|309.86|307.06|309.81|307.01|0
1642546500000|2022-01-18 22:55:00|309.84|307.04|309.81|307.01|309.84|307.04|309.79|306.99|0
1642546800000|2022-01-18 23:00:00|308.3|305.5|308.84|306.04|310|307.2|308|305.2|0
1642547100000|2022-01-18 23:05:00|308.61|305.81|309.14|306.34|309.6|306.8|308.61|305.81|0
1642547400000|2022-01-18 23:10:00|308.99|306.19|308.06|305.26|309.29|306.49|307.6|304.8|0
1642547700000|2022-01-18 23:15:00|308.22|305.42|310.83|308.03|310.83|308.03|308.22|305.42|0
1642548000000|2022-01-18 23:20:00|310.52|307.72|310.21|307.41|311.29|308.49|309.29|306.49|0
1642548300000|2022-01-18 23:25:00|310.06|307.26|310.67|307.87|310.67|307.87|309.44|306.64|0
1642548600000|2022-01-18 23:30:00|310.52|307.72|312.14|309.34|312.99|310.19|310.21|307.41|0
1642548900000|2022-01-18 23:35:00|312.06|309.26|312.83|310.03|313.3|310.5|312.06|309.26|0
1642549200000|2022-01-18 23:40:00|312.99|310.19|313.14|310.34|313.3|310.5|312.06|309.26|0
1642549500000|2022-01-18 23:45:00|313.22|310.42|313.14|310.34|313.22|310.42|312.37|309.57|0
1642549800000|2022-01-18 23:50:00|312.98|310.18|313.76|310.96|314.85|312.05|312.98|310.18|0
1642550100000|2022-01-18 23:55:00|313.91|311.11|315.15|312.35|315.31|312.51|313.76|310.96|0
1642550400000|2022-01-19 00:00:00|315|312.2|312.98|310.18|315.15|312.35|312.67|309.87|0
1642550700000|2022-01-19 00:05:00|313.06|310.26|313.6|310.8|314.37|311.57|312.36|309.56|0
1642551000000|2022-01-19 00:10:00|313.91|311.11|315.77|312.97|316.24|313.44|313.75|310.95|0
1642551300000|2022-01-19 00:15:00|316.01|313.21|314.99|312.19|316.08|313.28|314.37|311.57|0
1642551600000|2022-01-19 00:20:00|314.76|311.96|314.68|311.88|314.99|312.19|313.9|311.1|0
1642551900000|2022-01-19 00:25:00|314.83|312.03|315.38|312.58|315.45|312.65|314.21|311.41|0
1642552200000|2022-01-19 00:30:00|315.61|312.81|314.98|312.18|315.61|312.81|313.59|310.79|0
1642552500000|2022-01-19 00:35:00|314.83|312.03|315.84|313.04|316.54|313.74|314.83|312.03|0
1642552800000|2022-01-19 00:40:00|315.45|312.65|316.54|313.74|316.69|313.89|315.45|312.65|0
1642553100000|2022-01-19 00:45:00|316.46|313.66|318.25|315.45|318.25|315.45|316.15|313.35|0
1642553400000|2022-01-19 00:50:00|318.1|315.3|317.94|315.14|319.04|316.24|317.31|314.51|0
1642553700000|2022-01-19 00:55:00|318.1|315.3|316.84|314.04|318.1|315.3|316.53|313.73|0
1642554000000|2022-01-19 01:00:00|316.22|313.42|315.59|312.79|317|314.2|315.28|312.48|0
1642554300000|2022-01-19 01:05:00|315.52|312.72|313.57|310.77|316.37|313.57|312.95|310.15|0
1642554600000|2022-01-19 01:10:00|313.26|310.46|312.1|309.3|313.57|310.77|311.4|308.6|0
1642554900000|2022-01-19 01:15:00|312.17|309.37|312.48|309.68|312.48|309.68|310.71|307.91|0
1642555200000|2022-01-19 01:20:00|312.56|309.76|312.17|309.37|313.25|310.45|311.94|309.14|0
1642555500000|2022-01-19 01:25:00|312.01|309.21|311.24|308.44|312.01|309.21|309.7|306.9|0
1642555800000|2022-01-19 01:30:00|311.01|308.21|311.31|308.51|311.31|308.51|309.23|306.43|0
1642556100000|2022-01-19 01:35:00|311.08|308.28|311.54|308.74|311.85|309.05|310.46|307.66|0
1642556400000|2022-01-19 01:40:00|311.47|308.67|312.93|310.13|312.93|310.13|310.46|307.66|0
1642556700000|2022-01-19 01:45:00|312.78|309.98|315.26|312.46|316.04|313.24|310.92|308.12|0
1642557000000|2022-01-19 01:50:00|315.42|312.62|316.35|313.55|316.35|313.55|314.33|311.53|0
1642557300000|2022-01-19 01:55:00|316.19|313.39|316.35|313.55|316.97|314.17|315.88|313.08|0
1642557600000|2022-01-19 02:00:00|316.04|313.24|315.25|312.45|316.97|314.17|315.03|312.23|0
1642557900000|2022-01-19 02:05:00|315.1|312.3|314.47|311.67|315.1|312.3|313.39|310.59|0
1642558200000|2022-01-19 02:10:00|314.63|311.83|312.45|309.65|314.63|311.83|312.45|309.65|0
1642558500000|2022-01-19 02:15:00|312.3|309.5|311.99|309.19|312.61|309.81|311.22|308.42|0
1642558800000|2022-01-19 02:20:00|312.14|309.34|312.76|309.96|313.23|310.43|311.99|309.19|0
1642559100000|2022-01-19 02:25:00|312.69|309.89|312.14|309.34|312.76|309.96|311.52|308.72|0
1642559400000|2022-01-19 02:30:00|312.29|309.49|313.69|310.89|313.77|310.97|311.83|309.03|0
1642559700000|2022-01-19 02:35:00|313.77|310.97|315.39|312.59|316.02|313.22|313.3|310.5|0
1642560000000|2022-01-19 02:40:00|315.24|312.44|317.73|314.93|318.2|315.4|314.77|311.97|0
1642560300000|2022-01-19 02:45:00|317.89|315.09|320.71|317.91|321.34|318.54|317.58|314.78|0
1642560600000|2022-01-19 02:50:00|320.64|317.84|321.97|319.17|323.87|321.07|319.3|316.5|0
1642560900000|2022-01-19 02:55:00|321.81|319.01|320.55|317.75|321.9|319.1|319.77|316.97|0
1642561200000|2022-01-19 03:00:00|320.39|317.59|321.34|318.54|321.89|319.09|320.08|317.28|0
1642561500000|2022-01-19 03:05:00|321.18|318.38|323.23|320.43|323.54|320.74|320.55|317.75|0
1642561800000|2022-01-19 03:10:00|323.15|320.35|323.07|320.27|323.54|320.74|321.65|318.85|0
1642562100000|2022-01-19 03:15:00|323.15|320.35|321.64|318.84|323.54|320.74|320.47|317.67|0
1642562400000|2022-01-19 03:20:00|321.8|319|324.65|321.85|324.96|322.16|321.64|318.84|0
1642562700000|2022-01-19 03:25:00|324.81|322.01|324.33|321.53|325.44|322.64|324.33|321.53|0
1642563000000|2022-01-19 03:30:00|324.49|321.69|326.23|323.43|326.23|323.43|322.9|320.1|0
1642563300000|2022-01-19 03:35:00|326.15|323.35|325.27|322.47|326.31|323.51|324.8|322|0
1642563600000|2022-01-19 03:40:00|325.12|322.32|325.27|322.47|327.34|324.54|324.96|322.16|0
1642563900000|2022-01-19 03:45:00|325.43|322.63|326.38|323.58|326.7|323.9|325.27|322.47|0
1642564200000|2022-01-19 03:50:00|326.47|323.67|325.59|322.79|326.86|324.06|325.43|322.63|0
1642564500000|2022-01-19 03:55:00|325.43|322.63|325.58|322.78|326.22|323.42|325.11|322.31|0
1642564800000|2022-01-19 04:00:00|325.67|322.87|324.24|321.44|325.74|322.94|323.84|321.04|0
1642565100000|2022-01-19 04:05:00|324.15|321.35|325.1|322.3|325.1|322.3|323.99|321.19|0
1642565400000|2022-01-19 04:10:00|324.79|321.99|325.82|323.02|326.21|323.41|324.63|321.83|0
1642565700000|2022-01-19 04:15:00|325.89|323.09|327.32|324.52|327.32|324.52|325.74|322.94|0
1642566000000|2022-01-19 04:20:00|327.17|324.37|326.84|324.04|327.17|324.37|326.37|323.57|0
1642566300000|2022-01-19 04:25:00|326.69|323.89|325.09|322.29|326.69|323.89|324.94|322.14|0
1642566600000|2022-01-19 04:30:00|325.25|322.45|324.7|321.9|325.25|322.45|323.98|321.18|0
1642566900000|2022-01-19 04:35:00|324.77|321.97|325.25|322.45|325.41|322.61|324.62|321.82|0
1642567200000|2022-01-19 04:40:00|325.09|322.29|326.04|323.24|326.36|323.56|325.09|322.29|0
1642567500000|2022-01-19 04:45:00|326.2|323.4|326.67|323.87|326.83|324.03|325.25|322.45|0
1642567800000|2022-01-19 04:50:00|326.83|324.03|328.35|325.55|328.75|325.95|326.76|323.96|0
1642568100000|2022-01-19 04:55:00|328.27|325.47|331.14|328.34|331.79|328.99|327.79|324.99|0
1642568400000|2022-01-19 05:00:00|331.47|328.67|331.3|328.5|332.11|329.31|330.82|328.02|0
1642568700000|2022-01-19 05:05:00|331.39|328.59|330.98|328.18|331.78|328.98|330.18|327.38|0
1642569000000|2022-01-19 05:10:00|331.06|328.26|330.34|327.54|332.59|329.79|330.18|327.38|0
1642569300000|2022-01-19 05:15:00|330.26|327.46|331.3|328.5|331.46|328.66|330.18|327.38|0
1642569600000|2022-01-19 05:20:00|331.46|328.66|332.58|329.78|333.39|330.59|331.46|328.66|0
1642569900000|2022-01-19 05:25:00|332.74|329.94|333.22|330.42|333.54|330.74|331.94|329.14|0
1642570200000|2022-01-19 05:30:00|333.06|330.26|333.14|330.34|333.22|330.42|331.61|328.81|0
1642570500000|2022-01-19 05:35:00|333.22|330.42|331.93|329.13|333.38|330.58|330.97|328.17|0
1642570800000|2022-01-19 05:40:00|332.09|329.29|333.38|330.58|333.46|330.66|331.93|329.13|0
1642571100000|2022-01-19 05:45:00|333.46|330.66|333.54|330.74|333.54|330.74|332.89|330.09|0
1642571400000|2022-01-19 05:50:00|333.37|330.57|331.92|329.12|333.54|330.74|331.12|328.32|0
1642571700000|2022-01-19 05:55:00|331.76|328.96|330.96|328.16|332.89|330.09|330.64|327.84|0
1642572000000|2022-01-19 06:00:00|330.8|328|329.67|326.87|332.72|329.92|329.35|326.55|0
1642572300000|2022-01-19 06:05:00|329.83|327.03|328.19|325.39|330.15|327.35|327.47|324.67|0
1642572600000|2022-01-19 06:10:00|328.27|325.47|327.87|325.07|328.27|325.47|326.67|323.87|0
1642572900000|2022-01-19 06:15:00|327.94|325.14|327.3|324.5|328.58|325.78|327.3|324.5|0
1642573200000|2022-01-19 06:20:00|327.46|324.66|326.42|323.62|327.54|324.74|325.86|323.06|0
1642573500000|2022-01-19 06:25:00|326.34|323.54|327.62|324.82|328.1|325.3|325.86|323.06|0
1642573800000|2022-01-19 06:30:00|327.78|324.98|330.34|327.54|330.5|327.7|327.78|324.98|0
1642574100000|2022-01-19 06:35:00|330.27|327.47|328.25|325.45|330.66|327.86|328.25|325.45|0
1642574400000|2022-01-19 06:40:00|328.18|325.38|327.77|324.97|329.05|326.25|326.49|323.69|0
1642574700000|2022-01-19 06:45:00|327.69|324.89|326.29|323.49|327.85|325.05|326.04|323.24|0
1642575000000|2022-01-19 06:50:00|326.36|323.56|327.16|324.36|327.16|324.36|326.2|323.4|0
1642575300000|2022-01-19 06:55:00|327|324.2|328.61|325.81|328.61|325.81|326.52|323.72|0
1642575600000|2022-01-19 07:00:00|328.77|325.97|328.85|326.05|331.35|328.55|327.73|324.93|0
1642575900000|2022-01-19 07:05:00|328.6|325.8|329.89|327.09|331.18|328.38|327.64|324.84|0
1642576200000|2022-01-19 07:10:00|329.81|327.01|330.7|327.9|331.27|328.47|329.81|327.01|0
1642576500000|2022-01-19 07:15:00|330.62|327.82|329.49|326.69|331.02|328.22|328.68|325.88|0
1642576800000|2022-01-19 07:20:00|329.56|326.76|331.01|328.21|331.34|328.54|329.56|326.76|0
1642577100000|2022-01-19 07:25:00|331.18|328.38|331.34|328.54|331.34|328.54|330.45|327.65|0
1642577400000|2022-01-19 07:30:00|331.26|328.46|329.72|326.92|331.34|328.54|329.08|326.28|0
1642577700000|2022-01-19 07:35:00|329.88|327.08|329.8|327|330.85|328.05|329.23|326.43|0
1642578000000|2022-01-19 07:40:00|330.04|327.24|330.84|328.04|331.33|328.53|328.75|325.95|0
1642578300000|2022-01-19 07:45:00|330.68|327.88|326.34|323.54|331.33|328.53|326.34|323.54|0
1642578600000|2022-01-19 07:50:00|326.26|323.46|332.37|329.57|333.73|330.93|326.02|323.22|0
1642578900000|2022-01-19 07:55:00|332.29|329.49|333.25|330.45|335.99|333.19|332.29|329.49|0
1642579200000|2022-01-19 08:00:00|332.77|329.97|334.05|331.25|336.63|333.83|330.77|327.97|0
1642579500000|2022-01-19 08:05:00|333.91|331.71|328.23|326.03|333.91|331.71|328.15|325.95|0
1642579800000|2022-01-19 08:10:00|328.31|326.11|326.87|324.67|328.39|326.19|325.29|323.09|0
1642580100000|2022-01-19 08:15:00|326.4|324.2|325.13|322.93|327.51|325.31|325.13|322.93|0
1642580400000|2022-01-19 08:20:00|324.81|322.61|325.44|323.24|328.23|326.03|324.5|322.3|0
1642580700000|2022-01-19 08:25:00|324.97|322.77|327.11|324.91|327.66|325.46|324.49|322.29|0
1642581000000|2022-01-19 08:30:00|327.03|324.83|323.7|321.5|327.34|325.14|322.91|320.71|0
1642581300000|2022-01-19 08:35:00|323.86|321.66|320.55|318.35|324.65|322.45|320.39|318.19|0
1642581600000|2022-01-19 08:40:00|320.71|318.51|320.86|318.66|321.8|319.6|319.76|317.56|0
1642581900000|2022-01-19 08:45:00|320.7|318.5|319.76|317.56|321.33|319.13|318.98|316.78|0
1642582200000|2022-01-19 08:50:00|319.92|317.72|316.48|314.28|320.39|318.19|316.32|314.12|0
1642582500000|2022-01-19 08:55:00|316.56|314.36|316.32|314.12|317.26|315.06|315.85|313.65|0
1642582800000|2022-01-19 09:00:00|316.63|314.43|316.16|313.96|318.27|316.07|315.54|313.34|0
1642583100000|2022-01-19 09:05:00|315.93|313.73|316.78|314.58|317.09|314.89|315.07|312.87|0
1642583400000|2022-01-19 09:10:00|315.85|313.65|318.03|315.83|318.03|315.83|315.85|313.65|0
1642583700000|2022-01-19 09:15:00|318.18|315.98|315.22|313.02|318.18|315.98|315.07|312.87|0
1642584000000|2022-01-19 09:20:00|315.38|313.18|317.48|315.28|320.8|318.6|315.38|313.18|0
1642584300000|2022-01-19 09:25:00|317.64|315.44|318.41|316.21|318.41|316.21|315.91|313.71|0
1642584600000|2022-01-19 09:30:00|318.26|316.06|315.99|313.79|319.51|317.31|315.91|313.71|0
1642584900000|2022-01-19 09:35:00|315.91|313.71|314.65|312.45|316.69|314.49|314.65|312.45|0
1642585200000|2022-01-19 09:40:00|314.81|312.61|311.08|308.88|314.97|312.77|310.46|308.26|0
1642585500000|2022-01-19 09:45:00|311.23|309.03|310.92|308.72|311.54|309.34|309.69|307.49|0
1642585800000|2022-01-19 09:50:00|310.85|308.65|312.23|310.03|312.7|310.5|309.38|307.18|0
1642586100000|2022-01-19 09:55:00|312.08|309.88|307.54|305.34|312.39|310.19|306.77|304.57|0
1642586400000|2022-01-19 10:00:00|307.69|305.49|309.54|307.34|309.69|307.49|307.54|305.34|0
1642586700000|2022-01-19 10:05:00|309.69|307.49|308.92|306.72|309.69|307.49|307.84|305.64|0
1642587000000|2022-01-19 10:10:00|308.61|306.41|309.84|307.64|310.15|307.95|308.46|306.26|0
1642587300000|2022-01-19 10:15:00|309.77|307.57|308.3|306.1|310.3|308.1|308.3|306.1|0
1642587600000|2022-01-19 10:20:00|308.45|306.25|308.38|306.18|309.07|306.87|307.38|305.18|0
1642587900000|2022-01-19 10:25:00|308.45|306.25|309.06|306.86|309.99|307.79|308.14|305.94|0
1642588200000|2022-01-19 10:30:00|308.91|306.71|307.83|305.63|309.37|307.17|307.68|305.48|0
1642588500000|2022-01-19 10:35:00|307.91|305.71|308.75|306.55|309.14|306.94|307.3|305.1|0
1642588800000|2022-01-19 10:40:00|308.52|306.32|309.52|307.32|309.6|307.4|307.75|305.55|0
1642589100000|2022-01-19 10:45:00|309.6|307.4|308.59|306.39|309.98|307.78|307.36|305.16|0
1642589400000|2022-01-19 10:50:00|308.44|306.24|309.75|307.55|310.13|307.93|307.98|305.78|0
1642589700000|2022-01-19 10:55:00|309.98|307.78|306.13|303.93|310.28|308.08|306.13|303.93|0
1642590000000|2022-01-19 11:00:00|306.44|304.24|304.91|302.71|306.75|304.55|304|301.8|0
1642590300000|2022-01-19 11:05:00|305.06|302.86|305.6|303.4|306.13|303.93|304.3|302.1|0
1642590600000|2022-01-19 11:10:00|305.52|303.32|306.43|304.23|306.74|304.54|305.06|302.86|0
1642590900000|2022-01-19 11:15:00|306.36|304.16|307.81|305.61|308.12|305.92|305.82|303.62|0
1642591200000|2022-01-19 11:20:00|308.12|305.92|309.19|306.99|310.12|307.92|307.5|305.3|0
1642591500000|2022-01-19 11:25:00|309.27|307.07|310.58|308.38|310.58|308.38|309.04|306.84|0
1642591800000|2022-01-19 11:30:00|311.04|308.84|310.35|308.15|311.66|309.46|309.96|307.76|0
1642592100000|2022-01-19 11:35:00|310.27|308.07|308.42|306.22|310.27|308.07|308.11|305.91|0
1642592400000|2022-01-19 11:40:00|308.72|306.52|308.72|306.52|308.72|306.52|307.65|305.45|0
1642592700000|2022-01-19 11:45:00|308.88|306.68|306.88|304.68|309.03|306.83|306.88|304.68|0
1642593000000|2022-01-19 11:50:00|306.72|304.52|305.5|303.3|306.88|304.68|305.19|302.99|0
1642593300000|2022-01-19 11:55:00|305.65|303.45|305.34|303.14|306.57|304.37|305.04|302.84|0
1642593600000|2022-01-19 12:00:00|305.5|303.3|304.43|302.23|305.5|303.3|304.27|302.07|0
1642593900000|2022-01-19 12:05:00|304.27|302.07|305.03|302.83|305.34|303.14|304.12|301.92|0
1642594200000|2022-01-19 12:10:00|305.19|302.99|305.03|302.83|305.64|303.44|304.12|301.92|0
1642594500000|2022-01-19 12:15:00|304.73|302.53|306.71|304.51|307.32|305.12|304.27|302.07|0
1642594800000|2022-01-19 12:20:00|306.56|304.36|306.71|304.51|307.63|305.43|305.94|303.74|0
1642595100000|2022-01-19 12:25:00|306.79|304.59|307.25|305.05|307.32|305.12|306.25|304.05|0
1642595400000|2022-01-19 12:30:00|307.32|305.12|304.87|302.67|307.32|305.12|304.72|302.52|0
1642595700000|2022-01-19 12:35:00|304.72|302.52|308.32|306.12|308.32|306.12|304.26|302.06|0
1642596000000|2022-01-19 12:40:00|308.24|306.04|308.08|305.88|308.7|306.5|307.62|305.42|0
1642596300000|2022-01-19 12:45:00|308.23|306.03|306.08|303.88|308.23|306.03|306.08|303.88|0
1642596600000|2022-01-19 12:50:00|306.24|304.04|305.01|302.81|306.24|304.04|304.56|302.36|0
1642596900000|2022-01-19 12:55:00|304.86|302.66|305.01|302.81|305.16|302.96|304.55|302.35|0
1642597200000|2022-01-19 13:00:00|305.16|302.96|303.79|301.59|305.32|303.12|303.64|301.44|0
1642597500000|2022-01-19 13:05:00|303.94|301.74|298.8|296.6|303.94|301.74|298.04|295.84|0
1642597800000|2022-01-19 13:10:00|298.65|296.45|298.95|296.75|299.71|297.51|298.04|295.84|0
1642598100000|2022-01-19 13:15:00|298.8|296.6|298.8|296.6|299.71|297.51|297.43|295.23|0
1642598400000|2022-01-19 13:20:00|298.95|296.75|297.73|295.53|299.4|297.2|296.82|294.62|0
1642598700000|2022-01-19 13:25:00|297.58|295.38|298.27|296.07|299.85|297.65|296.82|294.62|0
1642599000000|2022-01-19 13:30:00|298.12|295.92|301.6|299.4|301.9|299.7|298.12|295.92|0
1642599300000|2022-01-19 13:35:00|301.75|299.55|300.61|298.41|301.75|299.55|300.08|297.88|0
1642599600000|2022-01-19 13:40:00|300.53|298.33|302.35|300.15|302.35|300.15|300.23|298.03|0
1642599900000|2022-01-19 13:45:00|302.2|300|301.74|299.54|302.81|300.61|301.59|299.39|0
1642600200000|2022-01-19 13:50:00|301.89|299.69|301.59|299.39|301.89|299.69|299.92|297.72|0
1642600500000|2022-01-19 13:55:00|301.74|299.54|298.86|296.66|301.74|299.54|298.4|296.2|0
1642600800000|2022-01-19 14:00:00|298.71|296.51|301.43|299.23|301.43|299.23|298.56|296.36|0
1642601100000|2022-01-19 14:05:00|301.28|299.08|301.12|298.92|301.43|299.23|300.22|298.02|0
1642601400000|2022-01-19 14:10:00|301.28|299.08|302.03|299.83|302.03|299.83|300.67|298.47|0
1642601700000|2022-01-19 14:15:00|301.88|299.68|301.42|299.22|302.34|300.14|301.12|298.92|0
1642602000000|2022-01-19 14:20:00|301.58|299.38|302.49|300.29|302.94|300.74|300.36|298.16|0
1642602300000|2022-01-19 14:25:00|302.94|300.74|302.03|299.83|302.94|300.74|301.27|299.07|0
1642602600000|2022-01-19 14:30:00|302.18|299.98|304.82|302.62|305.13|302.93|298.92|296.72|0
1642602900000|2022-01-19 14:35:00|304.97|302.77|296.21|294.01|305.13|302.93|294.35|292.15|0
1642603200000|2022-01-19 14:40:00|295.61|293.41|298.76|296.56|303.45|301.25|295.61|293.41|0
1642603500000|2022-01-19 14:45:00|299.06|296.86|299.51|297.31|300.72|298.52|294.71|292.51|0
1642603800000|2022-01-19 14:50:00|299.36|297.16|296.95|294.75|301.78|299.58|294.86|292.66|0
1642604100000|2022-01-19 14:55:00|296.35|294.15|295.9|293.7|297.55|295.35|294.64|292.44|0
1642604400000|2022-01-19 15:00:00|294.94|292.74|298.45|296.25|301.01|298.81|294.56|292.36|0
1642604700000|2022-01-19 15:05:00|298.75|296.55|303.59|301.39|304.81|302.61|298.75|296.55|0
1642605000000|2022-01-19 15:10:00|303.89|301.69|301.61|299.41|304.81|302.61|300.56|298.36|0
1642605300000|2022-01-19 15:15:00|301.54|299.34|306.02|303.82|307.55|305.35|300.86|298.66|0
1642605600000|2022-01-19 15:20:00|305.72|303.52|309.85|307.65|309.85|307.65|304.8|302.6|0
1642605900000|2022-01-19 15:25:00|309.39|307.19|316.02|313.82|316.02|313.82|308.08|305.88|0
1642606200000|2022-01-19 15:30:00|315.86|313.66|315.99|313.79|316.94|314.74|313.46|311.26|0
1642606500000|2022-01-19 15:35:00|316.45|314.25|316.86|314.66|317.33|315.13|313.75|311.55|0
1642606800000|2022-01-19 15:40:00|316.7|314.5|316.7|314.5|318.11|315.91|316.08|313.88|0
1642607100000|2022-01-19 15:45:00|316.86|314.66|319.04|316.84|319.51|317.31|315.61|313.41|0
1642607400000|2022-01-19 15:50:00|318.73|316.53|315.76|313.56|319.04|316.84|313.75|311.55|0
1642607700000|2022-01-19 15:55:00|316.39|314.19|314.83|312.63|317.63|315.43|313.28|311.08|0
1642608000000|2022-01-19 16:00:00|314.67|312.47|315.91|313.71|316.54|314.34|312.97|310.77|0
1642608300000|2022-01-19 16:05:00|315.76|313.56|316.53|314.33|317.78|315.58|315.29|313.09|0
1642608600000|2022-01-19 16:10:00|316.38|314.18|321.62|319.42|321.62|319.42|316.38|314.18|0
1642608900000|2022-01-19 16:15:00|321.38|319.18|321.07|318.87|323.59|321.39|318.56|316.36|0
1642609200000|2022-01-19 16:20:00|321.22|319.02|323.74|321.54|324.21|322.01|319.97|317.77|0
1642609500000|2022-01-19 16:25:00|323.42|321.22|319.34|317.14|324.37|322.17|317.77|315.57|0
1642609800000|2022-01-19 16:30:00|318.24|316.04|321.69|319.49|322.47|320.27|315.44|313.24|0
1642610100000|2022-01-19 16:35:00|321.53|319.33|321.69|319.49|324.51|322.31|320.12|317.92|0
1642610400000|2022-01-19 16:40:00|322.16|319.96|322.63|320.43|324.67|322.47|320.76|318.56|0
1642610700000|2022-01-19 16:45:00|322.78|320.58|318.73|316.53|323.41|321.21|317.95|315.75|0
1642611000000|2022-01-19 16:50:00|319.04|316.84|311.37|309.17|319.82|317.62|310.83|308.63|0
1642611300000|2022-01-19 16:55:00|311.22|309.02|310.9|308.7|312.3|310.1|310.13|307.93|0
1642611600000|2022-01-19 17:00:00|310.75|308.55|309.36|307.16|311.06|308.86|308.28|306.08|0
1642611900000|2022-01-19 17:05:00|309.2|307|306.44|304.24|309.51|307.31|306.13|303.93|0
1642612200000|2022-01-19 17:10:00|306.28|304.08|303.78|301.58|306.9|304.7|299.8|297.6|0
1642612500000|2022-01-19 17:15:00|303.63|301.43|305.76|303.56|306.38|304.18|303.47|301.27|0
1642612800000|2022-01-19 17:20:00|305.46|303.26|303.32|301.12|306.07|303.87|302.71|300.51|0
1642613100000|2022-01-19 17:25:00|303.62|301.42|302.25|300.05|304.38|302.18|301.95|299.75|0
1642613400000|2022-01-19 17:30:00|302.4|300.2|304.07|301.87|304.38|302.18|301.34|299.14|0
1642613700000|2022-01-19 17:35:00|304.38|302.18|306.52|304.32|306.52|304.32|303.31|301.11|0
1642614000000|2022-01-19 17:40:00|306.21|304.01|307.13|304.93|308.52|306.32|305.75|303.55|0
1642614300000|2022-01-19 17:45:00|306.98|304.78|304.37|302.17|308.05|305.85|302.7|300.5|0
1642614600000|2022-01-19 17:50:00|304.53|302.33|307.28|305.08|307.28|305.08|303.3|301.1|0
1642614900000|2022-01-19 17:55:00|307.13|304.93|302.54|300.34|307.13|304.93|301.93|299.73|0
1642615200000|2022-01-19 18:00:00|301.93|299.73|302.84|300.64|307.12|304.92|301.93|299.73|0
1642615500000|2022-01-19 18:05:00|303.15|300.95|302.2|300|304.98|302.78|301.67|299.47|0
1642615800000|2022-01-19 18:10:00|302.12|299.92|300.75|298.55|302.43|300.23|300.44|298.24|0
1642616100000|2022-01-19 18:15:00|300.59|298.39|301.81|299.61|302.58|300.38|299.98|297.78|0
1642616400000|2022-01-19 18:20:00|302.12|299.92|304.11|301.91|304.57|302.37|301.97|299.77|0
1642616700000|2022-01-19 18:25:00|303.65|301.45|307.35|305.15|307.5|305.3|302.88|300.68|0
1642617000000|2022-01-19 18:30:00|306.88|304.68|306.73|304.53|308.59|306.39|305.03|302.83|0
1642617300000|2022-01-19 18:35:00|307.04|304.84|309.52|307.32|309.98|307.78|307.04|304.84|0
1642617600000|2022-01-19 18:40:00|309.67|307.47|309.2|307|310.91|308.71|308.74|306.54|0
1642617900000|2022-01-19 18:45:00|309.05|306.85|310.29|308.09|310.6|308.4|308.43|306.23|0
1642618200000|2022-01-19 18:50:00|310.44|308.24|309.66|307.46|312.32|310.12|309.2|307|0
1642618500000|2022-01-19 18:55:00|309.82|307.62|310.28|308.08|310.91|308.71|307.8|305.6|0
1642618800000|2022-01-19 19:00:00|310.44|308.24|311.69|309.49|312.31|310.11|309.2|307|0
1642619100000|2022-01-19 19:05:00|311.53|309.33|317.02|314.82|318.12|315.92|311.37|309.17|0
1642619400000|2022-01-19 19:10:00|317.18|314.98|318.91|316.71|319.55|317.35|315.91|313.71|0
1642619700000|2022-01-19 19:15:00|318.75|316.55|317.64|315.44|320.46|318.26|314.15|311.95|0
1642620000000|2022-01-19 19:20:00|317.79|315.59|319.85|317.65|321.29|319.09|317.79|315.59|0
1642620300000|2022-01-19 19:25:00|320.17|317.97|322.4|320.2|322.4|320.2|319.38|317.18|0
1642620600000|2022-01-19 19:30:00|322.08|319.88|320.96|318.76|323.36|321.16|320.49|318.29|0
1642620900000|2022-01-19 19:35:00|320.8|318.6|320.96|318.76|321.28|319.08|318.58|316.38|0
1642621200000|2022-01-19 19:40:00|320.8|318.6|315.5|313.3|321.12|318.92|315.26|313.06|0
1642621500000|2022-01-19 19:45:00|315.57|313.37|319.37|317.17|320.16|317.96|315.1|312.9|0
1642621800000|2022-01-19 19:50:00|319.21|317.01|316.67|314.47|319.52|317.32|316.36|314.16|0
1642622100000|2022-01-19 19:55:00|316.36|314.16|316.04|313.84|317.46|315.26|313.37|311.17|0
1642622400000|2022-01-19 20:00:00|316.51|314.31|318.88|316.68|319.84|317.64|315.57|313.37|0
1642622700000|2022-01-19 20:05:00|318.73|316.53|317.46|315.26|318.88|316.68|315.09|312.89|0
1642623000000|2022-01-19 20:10:00|317.93|315.73|312.89|310.69|317.93|315.73|311.95|309.75|0
1642623300000|2022-01-19 20:15:00|312.58|310.38|315.96|313.76|317.45|315.25|311.95|309.75|0
1642623600000|2022-01-19 20:20:00|315.87|313.67|317.29|315.09|317.77|315.57|314.77|312.57|0
1642623900000|2022-01-19 20:25:00|317.13|314.93|321.58|319.38|322.21|320.01|315.87|313.67|0
1642624200000|2022-01-19 20:30:00|321.89|319.69|325.73|323.53|326.05|323.85|321.1|318.9|0
1642624500000|2022-01-19 20:35:00|325.41|323.21|327.34|325.14|327.5|325.3|324.29|322.09|0
1642624800000|2022-01-19 20:40:00|327.5|325.3|325.57|323.37|328.14|325.94|323.8|321.6|0
1642625100000|2022-01-19 20:45:00|324.76|322.56|326.85|324.65|326.85|324.65|324.12|321.92|0
1642625400000|2022-01-19 20:50:00|328.46|326.26|334.91|332.71|336.05|333.85|328.46|326.26|0
1642625700000|2022-01-19 20:55:00|335.08|332.88|340.24|338.04|342.22|340.02|334.91|332.71|0
1642626000000|2022-01-19 21:00:00|340.08|337.88|340.24|338.04|342.38|340.18|336.97|334.77|0
1642626300000|2022-01-19 21:05:00|339.91|337.71|340.08|337.88|340.08|337.88|337.95|335.75|0
1642626600000|2022-01-19 21:10:00|339.75|337.55|339.91|337.71|340.08|337.88|338.11|335.91|0
1642626900000|2022-01-19 21:15:00|339.88|337.08|340.54|337.74|340.7|337.9|338.9|336.1|0
1642627200000|2022-01-19 21:20:00|340.37|337.57|342.34|339.54|342.34|339.54|340.21|337.41|0
1642627500000|2022-01-19 21:25:00|342.51|339.71|343.17|340.37|344.99|342.19|342.18|339.38|0
1642627800000|2022-01-19 21:30:00|343|340.2|342.83|340.03|343.33|340.53|342.01|339.21|0
1642628100000|2022-01-19 21:35:00|343|340.2|343.49|340.69|343.99|341.19|342.83|340.03|0
1642628400000|2022-01-19 21:40:00|343.33|340.53|343.33|340.53|344.07|341.27|342.75|339.95|0
1642628700000|2022-01-19 21:45:00|343.16|340.36|340.19|337.39|343.16|340.36|340.19|337.39|0
1642629000000|2022-01-19 21:50:00|340.36|337.56|339.79|336.99|340.44|337.64|339.7|336.9|0
1642629300000|2022-01-19 21:55:00|339.7|336.9|340.77|337.97|341.01|338.21|339.29|336.49|0
1642629600000|2022-01-19 22:00:00|340.36|337.56|340.79|337.99|340.94|338.14|340.36|337.56|0
1642629900000|2022-01-19 22:05:00|340.96|338.16|340.94|338.14|341.11|338.31|340.79|337.99|0
1642630200000|2022-01-19 22:10:00|340.89|338.09|340.98|338.18|341.03|338.23|340.79|337.99|0
1642630500000|2022-01-19 22:15:00|340.91|338.11|341.03|338.23|341.03|338.23|340.71|337.91|0
1642630800000|2022-01-19 22:20:00|341.05|338.25|340.86|338.06|341.17|338.37|340.83|338.03|0
1642631100000|2022-01-19 22:25:00|340.83|338.03|341.05|338.25|341.07|338.27|340.83|338.03|0
1642631400000|2022-01-19 22:30:00|341.04|338.24|341.02|338.22|341.04|338.24|341.02|338.22|0
1642631700000|2022-01-19 22:35:00|341|338.2|340.92|338.12|341.04|338.24|340.83|338.03|0
1642632000000|2022-01-19 22:40:00|341|338.2|340.92|338.12|341.04|338.24|340.71|337.91|0
1642632300000|2022-01-19 22:45:00|340.89|338.09|340.56|337.76|340.89|338.09|340.54|337.74|0
1642632600000|2022-01-19 22:50:00|340.51|337.71|340.54|337.74|340.54|337.74|340.32|337.52|0
1642632900000|2022-01-19 22:55:00|340.51|337.71|339.86|337.06|340.65|337.85|339.76|336.96|0
1642633200000|2022-01-19 23:00:00|339.74|336.94|338.61|335.81|339.76|336.96|337.95|335.15|0
1642633500000|2022-01-19 23:05:00|338.36|335.56|338.19|335.39|338.52|335.72|337.54|334.74|0
1642633800000|2022-01-19 23:10:00|338.03|335.23|339.99|337.19|340.32|337.52|338.03|335.23|0
1642634100000|2022-01-19 23:15:00|339.92|337.12|340.65|337.85|341.47|338.67|339.17|336.37|0
1642634400000|2022-01-19 23:20:00|340.81|338.01|342.62|339.82|342.62|339.82|340.32|337.52|0
1642634700000|2022-01-19 23:25:00|342.46|339.66|342.79|339.99|343.61|340.81|341.3|338.5|0
1642635000000|2022-01-19 23:30:00|342.95|340.15|342.12|339.32|342.95|340.15|341.3|338.5|0
1642635300000|2022-01-19 23:35:00|342.45|339.65|341.63|338.83|343.77|340.97|341.63|338.83|0
1642635600000|2022-01-19 23:40:00|341.46|338.66|340.97|338.17|342.29|339.49|340.64|337.84|0
1642635900000|2022-01-19 23:45:00|340.8|338|342.12|339.32|342.45|339.65|340.8|338|0
1642636200000|2022-01-19 23:50:00|342.28|339.48|345.67|342.87|346.92|344.12|342.28|339.48|0
1642636500000|2022-01-19 23:55:00|345.75|342.95|346.41|343.61|346.75|343.95|345.26|342.46|0
1642636800000|2022-01-20 00:00:00|346.25|343.45|342.11|339.31|346.25|343.45|341.45|338.65|0
1642637100000|2022-01-20 00:05:00|341.95|339.15|338.66|335.86|341.95|339.15|338.33|335.53|0
1642637400000|2022-01-20 00:10:00|338.74|335.94|337.18|334.38|339.15|336.35|337.02|334.22|0
1642637700000|2022-01-20 00:15:00|337.51|334.71|337.84|335.04|338.17|335.37|336.37|333.57|0
1642638000000|2022-01-20 00:20:00|337.67|334.87|336.69|333.89|338|335.2|336.45|333.65|0
1642638300000|2022-01-20 00:25:00|336.53|333.73|336.53|333.73|337.67|334.87|336.2|333.4|0
1642638600000|2022-01-20 00:30:00|336.69|333.89|335.54|332.74|337.83|335.03|335.54|332.74|0
1642638900000|2022-01-20 00:35:00|335.71|332.91|338.81|336.01|339.3|336.5|335.71|332.91|0
1642639200000|2022-01-20 00:40:00|338.57|335.77|339.14|336.34|339.96|337.16|337.99|335.19|0
1642639500000|2022-01-20 00:45:00|338.97|336.17|340.28|337.48|340.28|337.48|338.89|336.09|0
1642639800000|2022-01-20 00:50:00|340.45|337.65|340.28|337.48|342.26|339.46|340.28|337.48|0
1642640100000|2022-01-20 00:55:00|340.2|337.4|338.47|335.67|340.44|337.64|338.31|335.51|0
1642640400000|2022-01-20 01:00:00|338.31|335.51|338.14|335.34|338.31|335.51|335.53|332.73|0
1642640700000|2022-01-20 01:05:00|338.47|335.67|337.65|334.85|339.95|337.15|337.16|334.36|0
1642641000000|2022-01-20 01:10:00|337.49|334.69|339.37|336.57|339.45|336.65|337.41|334.61|0
1642641300000|2022-01-20 01:15:00|339.62|336.82|343.4|340.6|344.06|341.26|339.62|336.82|0
1642641600000|2022-01-20 01:20:00|343.9|341.1|343.23|340.43|345.88|343.08|342.9|340.1|0
1642641900000|2022-01-20 01:25:00|343.15|340.35|340.43|337.63|344.39|341.59|340.43|337.63|0
1642642200000|2022-01-20 01:30:00|340.27|337.47|339.44|336.64|340.92|338.12|339.2|336.4|0
1642642500000|2022-01-20 01:35:00|339.61|336.81|339.11|336.31|340.51|337.71|338.29|335.49|0
1642642800000|2022-01-20 01:40:00|339.28|336.48|339.77|336.97|341.74|338.94|339.11|336.31|0
1642643100000|2022-01-20 01:45:00|339.6|336.8|338.13|335.33|339.6|336.8|337.14|334.34|0
1642643400000|2022-01-20 01:50:00|338.29|335.49|338.29|335.49|339.03|336.23|337.63|334.83|0
1642643700000|2022-01-20 01:55:00|338.12|335.32|338.61|335.81|338.94|336.14|337.47|334.67|0
1642644000000|2022-01-20 02:00:00|338.45|335.65|336|333.2|338.61|335.81|335.83|333.03|0
1642644300000|2022-01-20 02:05:00|335.92|333.12|336.32|333.52|336.57|333.77|335.67|332.87|0
1642644600000|2022-01-20 02:10:00|336.16|333.36|336.64|333.84|336.64|333.84|335.18|332.38|0
1642644900000|2022-01-20 02:15:00|336.48|333.68|335.5|332.7|336.73|333.93|334.85|332.05|0
1642645200000|2022-01-20 02:20:00|335.66|332.86|335.99|333.19|336.8|334|335.5|332.7|0
1642645500000|2022-01-20 02:25:00|335.91|333.11|336.64|333.84|336.8|334|335.82|333.02|0
1642645800000|2022-01-20 02:30:00|336.56|333.76|335|332.2|336.96|334.16|334.84|332.04|0
1642646100000|2022-01-20 02:35:00|334.84|332.04|334.68|331.88|335.17|332.37|334.11|331.31|0
1642646400000|2022-01-20 02:40:00|334.76|331.96|336.55|333.75|336.55|333.75|334.51|331.71|0
1642646700000|2022-01-20 02:45:00|336.47|333.67|337.28|334.48|338.1|335.3|336.3|333.5|0
1642647000000|2022-01-20 02:50:00|337.2|334.4|336.63|333.83|337.28|334.48|336.3|333.5|0
1642647300000|2022-01-20 02:55:00|336.71|333.91|337.11|334.31|337.28|334.48|335.97|333.17|0
1642647600000|2022-01-20 03:00:00|337.04|334.24|336.79|333.99|337.6|334.8|336.46|333.66|0
1642647900000|2022-01-20 03:05:00|336.71|333.91|336.95|334.15|337.44|334.64|336.38|333.58|0
1642648200000|2022-01-20 03:10:00|337.03|334.23|337.27|334.47|337.85|335.05|336.78|333.98|0
1642648500000|2022-01-20 03:15:00|337.03|334.23|334.33|331.53|337.36|334.56|334.01|331.21|0
1642648800000|2022-01-20 03:20:00|334.17|331.37|334.17|331.37|334.58|331.78|333.52|330.72|0
1642649100000|2022-01-20 03:25:00|334.25|331.45|334.98|332.18|335.15|332.35|333.52|330.72|0
1642649400000|2022-01-20 03:30:00|335.14|332.34|333.52|330.72|335.14|332.34|333.35|330.55|0
1642649700000|2022-01-20 03:35:00|333.6|330.8|332.86|330.06|334.17|331.37|332.79|329.99|0
1642650000000|2022-01-20 03:40:00|332.95|330.15|331.89|329.09|333.51|330.71|331.89|329.09|0
1642650300000|2022-01-20 03:45:00|331.73|328.93|331.08|328.28|331.73|328.93|330.43|327.63|0
1642650600000|2022-01-20 03:50:00|331.24|328.44|327.85|325.05|331.81|329.01|327.85|325.05|0
1642650900000|2022-01-20 03:55:00|328.17|325.37|328.49|325.69|328.98|326.18|327.21|324.41|0
1642651200000|2022-01-20 04:00:00|328.42|325.62|326.72|323.92|328.42|325.62|326.08|323.28|0
1642651500000|2022-01-20 04:05:00|326.81|324.01|327.52|324.72|327.85|325.05|326.81|324.01|0
1642651800000|2022-01-20 04:10:00|327.61|324.81|327.36|324.56|328.17|325.37|327.04|324.24|0
1642652100000|2022-01-20 04:15:00|327.45|324.65|328.81|326.01|328.89|326.09|327.36|324.56|0
1642652400000|2022-01-20 04:20:00|328.73|325.93|328.24|325.44|328.97|326.17|327.84|325.04|0
1642652700000|2022-01-20 04:25:00|328.16|325.36|328.48|325.68|328.64|325.84|327.68|324.88|0
1642653000000|2022-01-20 04:30:00|328.64|325.84|327.51|324.71|328.8|326|327.35|324.55|0
1642653300000|2022-01-20 04:35:00|327.44|324.64|327.83|325.03|328.64|325.84|327.44|324.64|0
1642653600000|2022-01-20 04:40:00|327.76|324.96|328.47|325.67|328.64|325.84|327.35|324.55|0
1642653900000|2022-01-20 04:45:00|328.4|325.6|327.99|325.19|328.96|326.16|327.67|324.87|0
1642654200000|2022-01-20 04:50:00|327.83|325.03|327.99|325.19|327.99|325.19|327.51|324.71|0
1642654500000|2022-01-20 04:55:00|327.83|325.03|328.47|325.67|328.47|325.67|327.67|324.87|0
1642654800000|2022-01-20 05:00:00|328.31|325.51|326.7|323.9|328.39|325.59|326.22|323.42|0
1642655100000|2022-01-20 05:05:00|326.54|323.74|327.5|324.7|327.66|324.86|326.46|323.66|0
1642655400000|2022-01-20 05:10:00|327.42|324.62|326.94|324.14|327.66|324.86|326.69|323.89|0
1642655700000|2022-01-20 05:15:00|326.85|324.05|327.1|324.3|327.49|324.69|326.05|323.25|0
1642656000000|2022-01-20 05:20:00|327.17|324.37|328.46|325.66|329.19|326.39|327.17|324.37|0
1642656300000|2022-01-20 05:25:00|328.62|325.82|330.71|327.91|330.71|327.91|328.62|325.82|0
1642656600000|2022-01-20 05:30:00|330.55|327.75|329.74|326.94|331.36|328.56|329.5|326.7|0
1642656900000|2022-01-20 05:35:00|329.9|327.1|330.39|327.59|330.87|328.07|329.82|327.02|0
1642657200000|2022-01-20 05:40:00|330.55|327.75|330.22|327.42|330.55|327.75|329.74|326.94|0
1642657500000|2022-01-20 05:45:00|330.38|327.58|330.7|327.9|330.87|328.07|329.57|326.77|0
1642657800000|2022-01-20 05:50:00|330.87|328.07|330.38|327.58|330.87|328.07|330.22|327.42|0
1642658100000|2022-01-20 05:55:00|330.22|327.42|330.22|327.42|330.86|328.06|328.93|326.13|0
1642658400000|2022-01-20 06:00:00|330.05|327.25|328.6|325.8|330.54|327.74|328.6|325.8|0
1642658700000|2022-01-20 06:05:00|328.68|325.88|329.24|326.44|330.21|327.41|328.68|325.88|0
1642659000000|2022-01-20 06:10:00|329.4|326.6|328.92|326.12|330.37|327.57|328.6|325.8|0
1642659300000|2022-01-20 06:15:00|329.08|326.28|328.92|326.12|329.72|326.92|328.43|325.63|0
1642659600000|2022-01-20 06:20:00|328.84|326.04|329.08|326.28|329.56|326.76|328.43|325.63|0
1642659900000|2022-01-20 06:25:00|329.16|326.36|327.79|324.99|329.64|326.84|327.79|324.99|0
1642660200000|2022-01-20 06:30:00|327.62|324.82|327.3|324.5|328.27|325.47|327.3|324.5|0
1642660500000|2022-01-20 06:35:00|326.82|324.02|325.42|322.62|326.98|324.18|325.42|322.62|0
1642660800000|2022-01-20 06:40:00|325.58|322.78|325.25|322.45|325.74|322.94|324.86|322.06|0
1642661100000|2022-01-20 06:45:00|325.18|322.38|323.49|320.69|325.25|322.45|323.17|320.37|0
1642661400000|2022-01-20 06:50:00|323.65|320.85|323.49|320.69|324.13|321.33|323.17|320.37|0
1642661700000|2022-01-20 06:55:00|323.33|320.53|324.13|321.33|325.22|322.42|323.33|320.53|0
1642662000000|2022-01-20 07:00:00|324.29|321.49|325.4|322.6|325.49|322.69|323.81|321.01|0
1642662300000|2022-01-20 07:05:00|325.24|322.44|323.97|321.17|325.4|322.6|323.97|321.17|0
1642662600000|2022-01-20 07:10:00|323.81|321.01|323.01|320.21|323.96|321.16|322.53|319.73|0
1642662900000|2022-01-20 07:15:00|323.49|320.69|324.44|321.64|325.24|322.44|323.33|320.53|0
1642663200000|2022-01-20 07:20:00|324.28|321.48|326.28|323.48|326.36|323.56|324.12|321.32|0
1642663500000|2022-01-20 07:25:00|326.2|323.4|326.67|323.87|327.08|324.28|325.72|322.92|0
1642663800000|2022-01-20 07:30:00|326.83|324.03|326.35|323.55|328.04|325.24|326.35|323.55|0
1642664100000|2022-01-20 07:35:00|326.51|323.71|328.13|325.33|328.57|325.77|326.03|323.23|0
1642664400000|2022-01-20 07:40:00|327.97|325.17|325.25|322.45|328.13|325.33|324.78|321.98|0
1642664700000|2022-01-20 07:45:00|325.1|322.3|328.6|325.8|328.76|325.96|325.1|322.3|0
1642665000000|2022-01-20 07:50:00|328.44|325.64|329.4|326.6|330.21|327.41|328.44|325.64|0
1642665300000|2022-01-20 07:55:00|329.24|326.44|330.2|327.4|330.36|327.56|328.6|325.8|0
1642665600000|2022-01-20 08:00:00|330.04|327.24|330.2|327.4|330.2|327.4|328.44|325.64|0
1642665900000|2022-01-20 08:05:00|329.58|327.38|327.65|325.45|330.86|328.66|327.49|325.29|0
1642666200000|2022-01-20 08:10:00|327.49|325.29|332.31|330.11|332.31|330.11|327.17|324.97|0
1642666500000|2022-01-20 08:15:00|332.47|330.27|333.92|331.72|333.92|331.72|331.18|328.98|0
1642666800000|2022-01-20 08:20:00|334.24|332.04|335.54|333.34|336.51|334.31|333.92|331.72|0
1642667100000|2022-01-20 08:25:00|335.7|333.5|335.1|332.9|338.46|336.26|334.51|332.31|0
1642667400000|2022-01-20 08:30:00|335.26|333.06|332.68|330.48|337.53|335.33|332.68|330.48|0
1642667700000|2022-01-20 08:35:00|333|330.8|334.13|331.93|334.21|332.01|332.51|330.31|0
1642668000000|2022-01-20 08:40:00|334.21|332.01|334.93|332.73|335.42|333.22|332.83|330.63|0
1642668300000|2022-01-20 08:45:00|334.77|332.57|337.85|335.65|338.01|335.81|334.77|332.57|0
1642668600000|2022-01-20 08:50:00|336.87|334.67|334.53|332.33|337.36|335.16|333.96|331.76|0
1642668900000|2022-01-20 08:55:00|334.6|332.4|333.39|331.19|335.41|333.21|333.31|331.11|0
1642669200000|2022-01-20 09:00:00|333.47|331.27|334.68|332.48|334.68|332.48|331.7|329.5|0
1642669500000|2022-01-20 09:05:00|334.76|332.56|337.19|334.99|337.52|335.32|334.76|332.56|0
1642669800000|2022-01-20 09:10:00|337.27|335.07|335.81|333.61|338.9|336.7|335.81|333.61|0
1642670100000|2022-01-20 09:15:00|336.05|333.85|338.16|335.96|339.14|336.94|335.24|333.04|0
1642670400000|2022-01-20 09:20:00|338.25|336.05|337.43|335.23|338.65|336.45|336.46|334.26|0
1642670700000|2022-01-20 09:25:00|337.02|334.82|335.24|333.04|337.83|335.63|334.43|332.23|0
1642671000000|2022-01-20 09:30:00|335.07|332.87|332.01|329.81|335.4|333.2|331.52|329.32|0
1642671300000|2022-01-20 09:35:00|332.09|329.89|331.04|328.84|332.81|330.61|330.72|328.52|0
1642671600000|2022-01-20 09:40:00|331.2|329|331.68|329.48|331.68|329.48|330.07|327.87|0
1642671900000|2022-01-20 09:45:00|331.36|329.16|331.59|329.39|333.15|330.95|330.84|328.64|0
1642672200000|2022-01-20 09:50:00|331.75|329.55|330.46|328.26|332.23|330.03|329.74|327.54|0
1642672500000|2022-01-20 09:55:00|330.3|328.1|331.42|329.22|331.75|329.55|329.82|327.62|0
1642672800000|2022-01-20 10:00:00|331.26|329.06|330.62|328.42|331.58|329.38|330.38|328.18|0
1642673100000|2022-01-20 10:05:00|330.94|328.74|330.94|328.74|332.71|330.51|330.62|328.42|0
1642673400000|2022-01-20 10:10:00|330.78|328.58|331.58|329.38|331.58|329.38|330.29|328.09|0
1642673700000|2022-01-20 10:15:00|331.5|329.3|329.97|327.77|331.9|329.7|329.97|327.77|0
1642674000000|2022-01-20 10:20:00|330.13|327.93|328.52|326.32|330.77|328.57|328.36|326.16|0
1642674300000|2022-01-20 10:25:00|328.69|326.49|329.16|326.96|330.13|327.93|328.52|326.32|0
1642674600000|2022-01-20 10:30:00|329.48|327.28|330.77|328.57|331.09|328.89|329.16|326.96|0
1642674900000|2022-01-20 10:35:00|331.09|328.89|330.28|328.08|331.57|329.37|330.12|327.92|0
1642675200000|2022-01-20 10:40:00|330.12|327.92|329.64|327.44|330.53|328.33|329.32|327.12|0
1642675500000|2022-01-20 10:45:00|329.72|327.52|329.48|327.28|329.8|327.6|329.15|326.95|0
1642675800000|2022-01-20 10:50:00|329.64|327.44|328.83|326.63|329.8|327.6|328.83|326.63|0
1642676100000|2022-01-20 10:55:00|328.92|326.72|328.99|326.79|329.95|327.75|328.67|326.47|0
1642676400000|2022-01-20 11:00:00|328.83|326.63|327.23|325.03|328.99|326.79|326.75|324.55|0
1642676700000|2022-01-20 11:05:00|326.75|324.55|326.59|324.39|326.91|324.71|326.11|323.91|0
1642677000000|2022-01-20 11:10:00|326.67|324.47|327.22|325.02|327.54|325.34|325.95|323.75|0
1642677300000|2022-01-20 11:15:00|326.59|324.39|324.99|322.79|326.74|324.54|324.36|322.16|0
1642677600000|2022-01-20 11:20:00|324.83|322.63|325.31|323.11|325.94|323.74|324.83|322.63|0
1642677900000|2022-01-20 11:25:00|325.47|323.27|325.71|323.51|325.78|323.58|324.51|322.31|0
1642678200000|2022-01-20 11:30:00|325.62|323.42|327.37|325.17|327.53|325.33|325.62|323.42|0
1642678500000|2022-01-20 11:35:00|327.21|325.01|326.41|324.21|327.37|325.17|326.41|324.21|0
1642678800000|2022-01-20 11:40:00|326.5|324.3|327.85|325.65|327.85|325.65|326.34|324.14|0
1642679100000|2022-01-20 11:45:00|327.69|325.49|328.17|325.97|329.61|327.41|327.69|325.49|0
1642679400000|2022-01-20 11:50:00|328.25|326.05|328.17|325.97|328.65|326.45|326.73|324.53|0
1642679700000|2022-01-20 11:55:00|328.33|326.13|326.73|324.53|328.33|326.13|326.25|324.05|0
1642680000000|2022-01-20 12:00:00|326.88|324.68|326.24|324.04|328.64|326.44|325.93|323.73|0
1642680300000|2022-01-20 12:05:00|326.17|323.97|326.72|324.52|328|325.8|326.08|323.88|0
1642680600000|2022-01-20 12:10:00|326.88|324.68|327.2|325|327.6|325.4|326.4|324.2|0
1642680900000|2022-01-20 12:15:00|327.04|324.84|328.31|326.11|328.47|326.27|327.04|324.84|0
1642681200000|2022-01-20 12:20:00|328.47|326.27|328.79|326.59|329.11|326.91|327.19|324.99|0
1642681500000|2022-01-20 12:25:00|328.95|326.75|328.87|326.67|329.91|327.71|328.47|326.27|0
1642681800000|2022-01-20 12:30:00|328.79|326.59|331.04|328.84|331.04|328.84|328.15|325.95|0
1642682100000|2022-01-20 12:35:00|331.36|329.16|331.52|329.32|331.84|329.64|330.55|328.35|0
1642682400000|2022-01-20 12:40:00|331.28|329.08|332.96|330.76|333.93|331.73|331.28|329.08|0
1642682700000|2022-01-20 12:45:00|332.8|330.6|331.83|329.63|333.29|331.09|331.19|328.99|0
1642683000000|2022-01-20 12:50:00|331.99|329.79|331.35|329.15|332.48|330.28|331.19|328.99|0
1642683300000|2022-01-20 12:55:00|331.51|329.31|330.7|328.5|331.67|329.47|330.22|328.02|0
1642683600000|2022-01-20 13:00:00|331.02|328.82|331.02|328.82|333.12|330.92|331.02|328.82|0
1642683900000|2022-01-20 13:05:00|331.18|328.98|331.02|328.82|332.15|329.95|330.86|328.66|0
1642684200000|2022-01-20 13:10:00|330.86|328.66|330.54|328.34|332.63|330.43|330.54|328.34|0
1642684500000|2022-01-20 13:15:00|330.7|328.5|331.66|329.46|331.98|329.78|330.05|327.85|0
1642684800000|2022-01-20 13:20:00|331.82|329.62|331.66|329.46|332.3|330.1|331.18|328.98|0
1642685100000|2022-01-20 13:25:00|331.82|329.62|330.21|328.01|332.46|330.26|330.05|327.85|0
1642685400000|2022-01-20 13:30:00|330.05|327.85|326.52|324.32|330.53|328.33|325.57|323.37|0
1642685700000|2022-01-20 13:35:00|326.68|324.48|328.76|326.56|329.88|327.68|326.68|324.48|0
1642686000000|2022-01-20 13:40:00|328.92|326.72|327.8|325.6|329.72|327.52|327.64|325.44|0
1642686300000|2022-01-20 13:45:00|327.64|325.44|326.07|323.87|328.12|325.92|325.12|322.92|0
1642686600000|2022-01-20 13:50:00|325.91|323.71|324.15|321.95|325.91|323.71|323.84|321.64|0
1642686900000|2022-01-20 13:55:00|324.63|322.43|326.87|324.67|327.19|324.99|324.47|322.27|0
1642687200000|2022-01-20 14:00:00|326.71|324.51|326.55|324.35|327.19|324.99|326.07|323.87|0
1642687500000|2022-01-20 14:05:00|326.71|324.51|327.19|324.99|327.99|325.79|326.23|324.03|0
1642687800000|2022-01-20 14:10:00|327.35|325.15|327.18|324.98|328.15|325.95|326.06|323.86|0
1642688100000|2022-01-20 14:15:00|327.02|324.82|327.18|324.98|327.99|325.79|326.86|324.66|0
1642688400000|2022-01-20 14:20:00|327.34|325.14|327.5|325.3|327.5|325.3|325.9|323.7|0
1642688700000|2022-01-20 14:25:00|327.34|325.14|328.54|326.34|329.75|327.55|327.34|325.14|0
1642689000000|2022-01-20 14:30:00|328.46|326.26|324.14|321.94|329.27|327.07|320.48|318.28|0
1642689300000|2022-01-20 14:35:00|324.62|322.42|325.57|323.37|327.9|325.7|323.34|321.14|0
1642689600000|2022-01-20 14:40:00|326.05|323.85|317.79|315.59|327.65|325.45|317.79|315.59|0
1642689900000|2022-01-20 14:45:00|318.03|315.83|316.51|314.31|322.32|320.12|315.88|313.68|0
1642690200000|2022-01-20 14:50:00|317.3|315.1|313.53|311.33|318.4|316.2|311.97|309.77|0
1642690500000|2022-01-20 14:55:00|313.37|311.17|309.33|307.13|314.47|312.27|307.78|305.58|0
1642690800000|2022-01-20 15:00:00|309.64|307.44|311.19|308.99|312.44|310.24|307.93|305.73|0
1642691100000|2022-01-20 15:05:00|311.03|308.83|309.61|307.41|312.9|310.7|306.98|304.78|0
1642691400000|2022-01-20 15:10:00|309.77|307.57|311.02|308.82|313.05|310.85|307.91|305.71|0
1642691700000|2022-01-20 15:15:00|310.7|308.5|315.4|313.2|315.56|313.36|308.99|306.79|0
1642692000000|2022-01-20 15:20:00|315.24|313.04|310.7|308.5|315.33|313.13|310.54|308.34|0
1642692300000|2022-01-20 15:25:00|310.54|308.34|309.45|307.25|313.04|310.84|309.14|306.94|0
1642692600000|2022-01-20 15:30:00|309.61|307.41|305.11|302.91|309.61|307.41|302.5|300.3|0
1642692900000|2022-01-20 15:35:00|304.96|302.76|304.26|302.06|305.73|303.53|302.95|300.75|0
1642693200000|2022-01-20 15:40:00|304.18|301.98|304.49|302.29|304.49|302.29|302.18|299.98|0
1642693500000|2022-01-20 15:45:00|304.18|301.98|301.38|299.18|305.04|302.84|300.35|298.15|0
1642693800000|2022-01-20 15:50:00|301.08|298.88|300.01|297.81|301.84|299.64|299.55|297.35|0
1642694100000|2022-01-20 15:55:00|300.16|297.96|301.15|298.95|302.45|300.25|300.16|297.96|0
1642694400000|2022-01-20 16:00:00|301.07|298.87|298.49|296.29|301.07|298.87|297.13|294.93|0
1642694700000|2022-01-20 16:05:00|298.64|296.44|299.85|297.65|300.46|298.26|298.49|296.29|0
1642695000000|2022-01-20 16:10:00|299.7|297.5|303.05|300.85|304.12|301.92|299.7|297.5|0
1642695300000|2022-01-20 16:15:00|302.9|300.7|302.28|300.08|304.27|302.07|301.37|299.17|0
1642695600000|2022-01-20 16:20:00|302.44|300.24|304.42|302.22|305.96|303.76|302.44|300.24|0
1642695900000|2022-01-20 16:25:00|304.88|302.68|301.52|299.32|305.04|302.84|301.21|299.01|0
1642696200000|2022-01-20 16:30:00|301.21|299.01|300.98|298.78|301.67|299.47|300.3|298.1|0
1642696500000|2022-01-20 16:35:00|300.68|298.48|301.05|298.85|302.58|300.38|300.29|298.09|0
1642696800000|2022-01-20 16:40:00|300.9|298.7|307.65|305.45|307.8|305.6|300.9|298.7|0
1642697100000|2022-01-20 16:45:00|307.8|305.6|302.84|300.64|307.8|305.6|302.22|300.02|0
1642697400000|2022-01-20 16:50:00|302.38|300.18|302.38|300.18|302.38|300.18|299.92|297.72|0
1642697700000|2022-01-20 16:55:00|302.22|300.02|301.91|299.71|302.84|300.64|299.61|297.41|0
1642698000000|2022-01-20 17:00:00|301.6|299.4|301.76|299.56|302.37|300.17|299.76|297.56|0
1642698300000|2022-01-20 17:05:00|301.68|299.48|303.91|301.71|304.22|302.02|301.6|299.4|0
1642698600000|2022-01-20 17:10:00|304.07|301.87|302.83|300.63|304.53|302.33|302.52|300.32|0
1642698900000|2022-01-20 17:15:00|302.98|300.78|305.77|303.57|305.77|303.57|302.98|300.78|0
1642699200000|2022-01-20 17:20:00|305.92|303.72|303.75|301.55|306.23|304.03|303.6|301.4|0
1642699500000|2022-01-20 17:25:00|303.91|301.71|302.44|300.24|305.76|303.56|302.44|300.24|0
1642699800000|2022-01-20 17:30:00|302.05|299.85|300.51|298.31|302.21|300.01|300.36|298.16|0
1642700100000|2022-01-20 17:35:00|300.67|298.47|301.74|299.54|302.82|300.62|300.2|298|0
1642700400000|2022-01-20 17:40:00|301.89|299.69|300.97|298.77|302.2|300|300.2|298|0
1642700700000|2022-01-20 17:45:00|301.12|298.92|302.81|300.61|303.43|301.23|301.12|298.92|0
1642701000000|2022-01-20 17:50:00|302.66|300.46|306.37|304.17|306.45|304.25|302.66|300.46|0
1642701300000|2022-01-20 17:55:00|306.53|304.33|306.68|304.48|307.93|305.73|305.75|303.55|0
1642701600000|2022-01-20 18:00:00|306.84|304.64|311.05|308.85|311.52|309.32|306.84|304.64|0
1642701900000|2022-01-20 18:05:00|311.29|309.09|313.25|311.05|313.88|311.68|311.29|309.09|0
1642702200000|2022-01-20 18:10:00|313.65|311.45|311.05|308.85|313.88|311.68|310.26|308.06|0
1642702500000|2022-01-20 18:15:00|311.2|309|312.77|310.57|315.45|313.25|311.2|309|0
1642702800000|2022-01-20 18:20:00|313.09|310.89|313.4|311.2|313.87|311.67|311.51|309.31|0
1642703100000|2022-01-20 18:25:00|313.71|311.51|310.12|307.92|313.71|311.51|307.6|305.4|0
1642703400000|2022-01-20 18:30:00|310.28|308.08|311.63|309.43|312.34|310.14|309.42|307.22|0
1642703700000|2022-01-20 18:35:00|311.39|309.19|309.17|306.97|312.34|310.14|309.01|306.81|0
1642704000000|2022-01-20 18:40:00|309.57|307.37|309.64|307.44|309.64|307.44|307.91|305.71|0
1642704300000|2022-01-20 18:45:00|309.48|307.28|310.27|308.07|312.02|309.82|308.22|306.02|0
1642704600000|2022-01-20 18:50:00|310.11|307.91|309.01|306.81|310.43|308.23|308.38|306.18|0
1642704900000|2022-01-20 18:55:00|308.85|306.65|312.81|310.61|313.12|310.92|308.85|306.65|0
1642705200000|2022-01-20 19:00:00|312.65|310.45|304.91|302.71|312.73|310.53|304.76|302.56|0
1642705500000|2022-01-20 19:05:00|305.23|303.03|305.85|303.65|306.48|304.28|304.76|302.56|0
1642705800000|2022-01-20 19:10:00|305.7|303.5|315.19|312.99|315.51|313.31|304.76|302.56|0
1642706100000|2022-01-20 19:15:00|315.35|313.15|315.03|312.83|317.91|315.71|312.88|310.68|0
1642706400000|2022-01-20 19:20:00|314.71|312.51|315.51|313.31|317.43|315.23|313.75|311.55|0
1642706700000|2022-01-20 19:25:00|315.35|313.15|318.71|316.51|318.71|316.51|315.03|312.83|0
1642707000000|2022-01-20 19:30:00|319.68|317.48|321.29|319.09|322.1|319.9|318.71|316.51|0
1642707300000|2022-01-20 19:35:00|320.48|318.28|323.73|321.53|325.51|323.31|319.6|317.4|0
1642707600000|2022-01-20 19:40:00|323.89|321.69|325.99|323.79|326.48|324.28|323.89|321.69|0
1642707900000|2022-01-20 19:45:00|325.83|323.63|325.01|322.81|328.75|326.55|323.72|321.52|0
1642708200000|2022-01-20 19:50:00|325.34|323.14|325.01|322.81|326.47|324.27|323.08|320.88|0
1642708500000|2022-01-20 19:55:00|324.69|322.49|326.96|324.76|327.44|325.24|323.4|321.2|0
1642708800000|2022-01-20 20:00:00|327.12|324.92|329.89|327.69|331.19|328.99|323.39|321.19|0
1642709100000|2022-01-20 20:05:00|330.05|327.85|337.14|334.94|337.97|335.77|329.07|326.87|0
1642709400000|2022-01-20 20:10:00|336.98|334.78|339.45|337.25|339.78|337.58|334.19|331.99|0
1642709700000|2022-01-20 20:15:00|338.96|336.76|336.32|334.12|340.11|337.91|335.5|333.3|0
1642710000000|2022-01-20 20:20:00|336.48|334.28|343.26|341.06|343.6|341.4|336.48|334.28|0
1642710300000|2022-01-20 20:25:00|342.76|340.56|346.85|344.65|349.36|347.16|342.76|340.56|0
1642710600000|2022-01-20 20:30:00|346.52|344.32|349.36|347.16|350.87|348.67|346.02|343.82|0
1642710900000|2022-01-20 20:35:00|350.2|348|354.91|352.71|358.63|356.43|349.69|347.49|0
1642711200000|2022-01-20 20:40:00|354.74|352.54|357.61|355.41|358.12|355.92|352.88|350.68|0
1642711500000|2022-01-20 20:45:00|357.95|355.75|366.16|363.96|366.16|363.96|357.95|355.75|0
1642711800000|2022-01-20 20:50:00|366.34|364.14|374.42|372.22|374.59|372.39|362.07|359.87|0
1642712100000|2022-01-20 20:55:00|374.25|372.05|377.88|375.68|380.47|378.27|373.91|371.71|0
1642712400000|2022-01-20 21:00:00|378.22|376.02|381.21|379.01|381.86|379.66|377.01|374.81|0
1642712700000|2022-01-20 21:05:00|380.86|378.66|379.82|377.62|380.86|378.66|376.01|373.81|0
1642713000000|2022-01-20 21:10:00|379.99|377.79|381.56|379.36|382.43|380.23|378.08|375.88|0
1642713300000|2022-01-20 21:15:00|382.2|379.4|380.98|378.18|383.6|380.8|380.12|377.32|0
1642713600000|2022-01-20 21:20:00|381.33|378.53|384.64|381.84|385.17|382.37|380.81|378.01|0
1642713900000|2022-01-20 21:25:00|384.56|381.76|390.08|387.28|390.08|387.28|382.2|379.4|0
1642714200000|2022-01-20 21:30:00|391.85|389.05|388.5|385.7|392.91|390.11|388.5|385.7|0
1642714500000|2022-01-20 21:35:00|388.85|386.05|394.05|391.25|394.05|391.25|388.5|385.7|0
1642714800000|2022-01-20 21:40:00|394.5|391.7|397.77|394.97|403.39|400.59|393.35|390.55|0
1642715100000|2022-01-20 21:45:00|398.3|395.5|399.73|396.93|399.73|396.93|396.53|393.73|0
1642715400000|2022-01-20 21:50:00|400.71|397.91|390.35|387.55|401.15|398.35|390.17|387.37|0
1642715700000|2022-01-20 21:55:00|390.26|387.46|390.26|387.46|391.05|388.25|387.72|384.92|0
1642716000000|2022-01-20 22:00:00|390.08|387.28|390.96|388.16|391.63|388.83|390.08|387.28|0
1642716300000|2022-01-20 22:05:00|390.91|388.11|390.12|387.32|391.29|388.49|390.12|387.32|0
1642716600000|2022-01-20 22:10:00|389.98|387.18|389.69|386.89|390.03|387.23|389.69|386.89|0
1642716900000|2022-01-20 22:15:00|389.48|386.68|388.71|385.91|389.48|386.68|388.71|385.91|0
1642717200000|2022-01-20 22:20:00|388.66|385.86|390.34|387.54|390.47|387.67|388.07|385.27|0
1642717500000|2022-01-20 22:25:00|390.42|387.62|390.53|387.73|390.53|387.73|390.15|387.35|0
1642717800000|2022-01-20 22:30:00|390.43|387.63|390.18|387.38|390.46|387.66|390.18|387.38|0
1642718100000|2022-01-20 22:35:00|390.17|387.37|390.83|388.03|390.83|388.03|390.17|387.37|0
1642718400000|2022-01-20 22:40:00|390.72|387.92|391.59|388.79|391.62|388.82|390.62|387.82|0
1642718700000|2022-01-20 22:45:00|391.49|388.69|391.2|388.4|391.56|388.76|390.97|388.17|0
1642719000000|2022-01-20 22:50:00|391.18|388.38|391.36|388.56|391.66|388.86|391.11|388.31|0
1642719300000|2022-01-20 22:55:00|391.35|388.55|391.79|388.99|392.05|389.25|391.23|388.43|0
1642719600000|2022-01-20 23:00:00|393.78|390.98|388.09|385.29|394.65|391.85|388.09|385.29|0
1642719900000|2022-01-20 23:05:00|387.66|384.86|392.63|389.83|392.63|389.83|386.35|383.55|0
1642720200000|2022-01-20 23:10:00|392.55|389.75|393.33|390.53|394.56|391.76|390.1|387.3|0
1642720500000|2022-01-20 23:15:00|393.68|390.88|394.38|391.58|398.17|395.37|391.4|388.6|0
1642720800000|2022-01-20 23:20:00|394.56|391.76|392.8|390|397.02|394.22|392.27|389.47|0
1642721100000|2022-01-20 23:25:00|392.97|390.17|397.37|394.57|397.37|394.57|392.1|389.3|0
1642721400000|2022-01-20 23:30:00|396.93|394.13|395.6|392.8|397.19|394.39|394.29|391.49|0
1642721700000|2022-01-20 23:35:00|395.43|392.63|390.96|388.16|396.31|393.51|390.96|388.16|0
1642722000000|2022-01-20 23:40:00|391.04|388.24|390.26|387.46|391.39|388.59|389.64|386.84|0
1642722300000|2022-01-20 23:45:00|390.17|387.37|389.12|386.32|390.17|387.37|387.9|385.1|0
1642722600000|2022-01-20 23:50:00|389.29|386.49|390.43|387.63|391.74|388.94|388.6|385.8|0
1642722900000|2022-01-20 23:55:00|389.99|387.19|388.24|385.44|391.21|388.41|388.07|385.27|0
1642723200000|2022-01-21 00:00:00|388.07|385.27|391.73|388.93|392.96|390.16|386.16|383.36|0
1642723500000|2022-01-21 00:05:00|391.65|388.85|390.68|387.88|393.83|391.03|389.46|386.66|0
1642723800000|2022-01-21 00:10:00|390.77|387.97|389.9|387.1|392.26|389.46|388.24|385.44|0
1642724100000|2022-01-21 00:15:00|390.15|387.35|390.59|387.79|391.03|388.23|388.41|385.61|0
1642724400000|2022-01-21 00:20:00|390.94|388.14|391.82|389.02|394.27|391.47|390.5|387.7|0
1642724700000|2022-01-21 00:25:00|392.17|389.37|391.37|388.57|393.13|390.33|389.63|386.83|0
1642725000000|2022-01-21 00:30:00|391.55|388.75|391.64|388.84|393.04|390.24|390.67|387.87|0
1642725300000|2022-01-21 00:35:00|391.54|388.74|392.86|390.06|393.21|390.41|391.29|388.49|0
1642725600000|2022-01-21 00:40:00|392.68|389.88|395.56|392.76|396.48|393.68|392.68|389.88|0
1642725900000|2022-01-21 00:45:00|395.47|392.67|394.5|391.7|396.17|393.37|394.07|391.27|0
1642726200000|2022-01-21 00:50:00|394.76|391.96|395.64|392.84|396.43|393.63|393.02|390.22|0
1642726500000|2022-01-21 00:55:00|395.55|392.75|396.51|393.71|396.51|393.71|394.24|391.44|0
1642726800000|2022-01-21 01:00:00|396.86|394.06|395.2|392.4|396.86|394.06|393.88|391.08|0
1642727100000|2022-01-21 01:05:00|395.28|392.48|402.59|399.79|403.02|400.22|395.28|392.48|0
1642727400000|2022-01-21 01:10:00|402.85|400.05|401.96|399.16|405.68|402.88|401.43|398.63|0
1642727700000|2022-01-21 01:15:00|401.78|398.98|402.84|400.04|403.29|400.49|399.76|396.96|0
1642728000000|2022-01-21 01:20:00|403.02|400.22|397.47|394.67|403.02|400.22|397.29|394.49|0
1642728300000|2022-01-21 01:25:00|397.12|394.32|392.22|389.42|397.38|394.58|391.78|388.98|0
1642728600000|2022-01-21 01:30:00|392.3|389.5|393.17|390.37|395.62|392.82|392.3|389.5|0
1642728900000|2022-01-21 01:35:00|393|390.2|397.41|394.61|397.59|394.79|393|390.2|0
1642729200000|2022-01-21 01:40:00|397.94|395.14|399.7|396.9|400.93|398.13|395.83|393.03|0
1642729500000|2022-01-21 01:45:00|399.52|396.72|403.76|400.96|403.94|401.14|399.52|396.72|0
1642729800000|2022-01-21 01:50:00|403.94|401.14|397.93|395.13|403.94|401.14|397.76|394.96|0
1642730100000|2022-01-21 01:55:00|397.05|394.25|394.86|392.06|398.81|396.01|394.59|391.79|0
1642730400000|2022-01-21 02:00:00|395.21|392.41|394.07|391.27|396.17|393.37|393.02|390.22|0
1642730700000|2022-01-21 02:05:00|393.54|390.74|392.14|389.34|393.89|391.09|390.9|388.1|0
1642731000000|2022-01-21 02:10:00|392.06|389.26|392.75|389.95|393.71|390.91|392.06|389.26|0
1642731300000|2022-01-21 02:15:00|392.66|389.86|396.08|393.28|396.52|393.72|392.49|389.69|0
1642731600000|2022-01-21 02:20:00|395.99|393.19|393.71|390.91|396.51|393.71|393.53|390.73|0
1642731900000|2022-01-21 02:25:00|394.06|391.26|395.2|392.4|395.81|393.01|394.06|391.26|0
1642732200000|2022-01-21 02:30:00|395.11|392.31|396.51|393.71|396.51|393.71|394.75|391.95|0
1642732500000|2022-01-21 02:35:00|396.86|394.06|398.09|395.29|399.77|396.97|395.81|393.01|0
1642732800000|2022-01-21 02:40:00|398.27|395.47|403.39|400.59|403.39|400.59|398.18|395.38|0
1642733100000|2022-01-21 02:45:00|403.21|400.41|410.33|407.53|411.77|408.97|402.68|399.88|0
1642733400000|2022-01-21 02:50:00|410.43|407.63|409.35|406.55|411.95|409.15|408.28|405.48|0
1642733700000|2022-01-21 02:55:00|409.62|406.82|405.51|402.71|409.62|406.82|405.51|402.71|0
1642734000000|2022-01-21 03:00:00|405.33|402.53|405.87|403.07|406.76|403.96|404.8|402|0
1642734300000|2022-01-21 03:05:00|405.78|402.98|406.85|404.05|407.47|404.67|404.8|402|0
1642734600000|2022-01-21 03:10:00|406.75|403.95|407.82|405.02|409.79|406.99|406.04|403.24|0
1642734900000|2022-01-21 03:15:00|407.64|404.84|407.29|404.49|407.64|404.84|405.15|402.35|0
1642735200000|2022-01-21 03:20:00|407.11|404.31|410.68|407.88|410.68|407.88|406.04|403.24|0
1642735500000|2022-01-21 03:25:00|410.5|407.7|408.53|405.73|410.5|407.7|407.73|404.93|0
1642735800000|2022-01-21 03:30:00|408.62|405.82|408.17|405.37|410.85|408.05|407.81|405.01|0
1642736100000|2022-01-21 03:35:00|408.09|405.29|410.49|407.69|411.75|408.95|408.09|405.29|0
1642736400000|2022-01-21 03:40:00|410.59|407.79|408.52|405.72|410.76|407.96|407.81|405.01|0
1642736700000|2022-01-21 03:45:00|409.06|406.26|409.59|406.79|410.31|407.51|408.17|405.37|0
1642737000000|2022-01-21 03:50:00|409.77|406.97|408.61|405.81|410.31|407.51|408.34|405.54|0
1642737300000|2022-01-21 03:55:00|408.52|405.72|406.2|403.4|409.23|406.43|405.94|403.14|0
1642737600000|2022-01-21 04:00:00|406.29|403.49|402.47|399.67|406.29|403.49|401.76|398.96|0
1642737900000|2022-01-21 04:05:00|402.38|399.58|397.7|394.9|402.38|399.58|397.7|394.9|0
1642738200000|2022-01-21 04:10:00|397.88|395.08|399.38|396.58|399.46|396.66|397.61|394.81|0
1642738500000|2022-01-21 04:15:00|399.46|396.66|401.67|398.87|402.46|399.66|399.28|396.48|0
1642738800000|2022-01-21 04:20:00|401.49|398.69|402.11|399.31|402.82|400.02|400.34|397.54|0
1642739100000|2022-01-21 04:25:00|402.02|399.22|400.69|397.89|403.7|400.9|400.51|397.71|0
1642739400000|2022-01-21 04:30:00|400.96|398.16|401.4|398.6|401.4|398.6|398.57|395.77|0
1642739700000|2022-01-21 04:35:00|401.31|398.51|400.16|397.36|401.39|398.59|399.63|396.83|0
1642740000000|2022-01-21 04:40:00|400.25|397.45|402.28|399.48|402.63|399.83|399.98|397.18|0
1642740300000|2022-01-21 04:45:00|402.1|399.3|403.87|401.07|404.85|402.05|401.48|398.68|0
1642740600000|2022-01-21 04:50:00|403.78|400.98|403.25|400.45|404.76|401.96|402.63|399.83|0
1642740900000|2022-01-21 04:55:00|403.16|400.36|403.43|400.63|403.51|400.71|401.3|398.5|0
1642741200000|2022-01-21 05:00:00|403.16|400.36|401.21|398.41|403.87|401.07|400.68|397.88|0
1642741500000|2022-01-21 05:05:00|401.38|398.58|399.97|397.17|403.33|400.53|399.79|396.99|0
1642741800000|2022-01-21 05:10:00|400.14|397.34|401.91|399.11|402.26|399.46|399.26|396.46|0
1642742100000|2022-01-21 05:15:00|402.09|399.29|402.26|399.46|403.86|401.06|401.73|398.93|0
1642742400000|2022-01-21 05:20:00|402.35|399.55|399.88|397.08|402.44|399.64|399.78|396.98|0
1642742700000|2022-01-21 05:25:00|400.41|397.61|402.79|399.99|402.79|399.99|399.43|396.63|0
1642743000000|2022-01-21 05:30:00|402.43|399.63|399.08|396.28|402.43|399.63|398.37|395.57|0
1642743300000|2022-01-21 05:35:00|398.9|396.1|397.84|395.04|398.9|396.1|397.66|394.86|0
1642743600000|2022-01-21 05:40:00|398.02|395.22|395.12|392.32|398.46|395.66|394.85|392.05|0
1642743900000|2022-01-21 05:45:00|395.2|392.4|394.15|391.35|395.2|392.4|392.92|390.12|0
1642744200000|2022-01-21 05:50:00|393.97|391.17|394.5|391.7|394.67|391.87|393.1|390.3|0
1642744500000|2022-01-21 05:55:00|394.41|391.61|396.09|393.29|396.78|393.98|393.45|390.65|0
1642744800000|2022-01-21 06:00:00|396.27|393.47|399.25|396.45|399.86|397.06|396|393.2|0
1642745100000|2022-01-21 06:05:00|398.98|396.18|399.51|396.71|400.39|397.59|398.8|396|0
1642745400000|2022-01-21 06:10:00|399.07|396.27|398.08|395.28|400.94|398.14|397.2|394.4|0
1642745700000|2022-01-21 06:15:00|397.9|395.1|397.11|394.31|398.35|395.55|395.71|392.91|0
1642746000000|2022-01-21 06:20:00|397.37|394.57|394.04|391.24|397.47|394.67|393.51|390.71|0
1642746300000|2022-01-21 06:25:00|394.13|391.33|395.09|392.29|395.79|392.99|392.99|390.19|0
1642746600000|2022-01-21 06:30:00|393.68|390.88|391.41|388.61|395.26|392.46|391.24|388.44|0
1642746900000|2022-01-21 06:35:00|391.58|388.78|390.88|388.08|393.33|390.53|390.54|387.74|0
1642747200000|2022-01-21 06:40:00|391.06|388.26|391.15|388.35|391.23|388.43|388.97|386.17|0
1642747500000|2022-01-21 06:45:00|391.06|388.26|392.1|389.3|392.1|389.3|388.62|385.82|0
1642747800000|2022-01-21 06:50:00|392.02|389.22|393.36|390.56|395.6|392.8|392.02|389.22|0
1642748100000|2022-01-21 06:55:00|393.45|390.65|391.87|389.07|393.71|390.91|391.08|388.28|0
1642748400000|2022-01-21 07:00:00|392.48|389.68|395.9|393.1|395.99|393.19|392.13|389.33|0
1642748700000|2022-01-21 07:05:00|395.81|393.01|389.42|386.62|396.87|394.07|388.98|386.18|0
1642749000000|2022-01-21 07:10:00|390.12|387.32|387.59|384.79|390.55|387.75|386.72|383.92|0
1642749300000|2022-01-21 07:15:00|387.24|384.44|388.28|385.48|388.9|386.1|386.55|383.75|0
1642749600000|2022-01-21 07:20:00|388.2|385.4|385.5|382.7|388.63|385.83|384.81|382.01|0
1642749900000|2022-01-21 07:25:00|385.68|382.88|382.31|379.51|385.68|382.88|382.04|379.24|0
1642750200000|2022-01-21 07:30:00|382.22|379.42|384.38|381.58|386.19|383.39|382.04|379.24|0
1642750500000|2022-01-21 07:35:00|384.21|381.41|385.78|382.98|385.95|383.15|382.64|379.84|0
1642750800000|2022-01-21 07:40:00|385.6|382.8|384.73|381.93|385.95|383.15|383.25|380.45|0
1642751100000|2022-01-21 07:45:00|384.55|381.75|383.16|380.36|386.12|383.32|382.81|380.01|0
1642751400000|2022-01-21 07:50:00|382.99|380.19|382.98|380.18|383.08|380.28|381.51|378.71|0
1642751700000|2022-01-21 07:55:00|382.81|380.01|382.46|379.66|384.9|382.1|382.46|379.66|0
1642752000000|2022-01-21 08:00:00|382.98|380.18|383.15|380.35|385.94|383.14|381.76|378.96|0
1642752300000|2022-01-21 08:05:00|383.03|380.83|381.81|379.61|383.03|380.83|378.87|376.67|0
1642752600000|2022-01-21 08:10:00|381.63|379.43|388.26|386.06|388.26|386.06|381.63|379.43|0
1642752900000|2022-01-21 08:15:00|389.05|386.85|390.54|388.34|391.24|389.04|386.86|384.66|0
1642753200000|2022-01-21 08:20:00|390.36|388.16|388.78|386.58|391.24|389.04|387.91|385.71|0
1642753500000|2022-01-21 08:25:00|388.96|386.76|384.76|382.56|389.48|387.28|384.41|382.21|0
1642753800000|2022-01-21 08:30:00|385.11|382.91|382.15|379.95|387.03|384.83|381.97|379.77|0
1642754100000|2022-01-21 08:35:00|382.84|380.64|385.45|383.25|385.98|383.78|380.93|378.73|0
1642754400000|2022-01-21 08:40:00|385.1|382.9|386.5|384.3|386.85|384.65|384.06|381.86|0
1642754700000|2022-01-21 08:45:00|386.32|384.12|387.54|385.34|390.88|388.68|385.89|383.69|0
1642755000000|2022-01-21 08:50:00|387.37|385.17|383.1|380.9|388.34|386.14|382.83|380.63|0
1642755300000|2022-01-21 08:55:00|382.83|380.63|381.96|379.76|384.05|381.85|381.61|379.41|0
1642755600000|2022-01-21 09:00:00|382.14|379.94|383.87|381.67|385.44|383.24|381.61|379.41|0
1642755900000|2022-01-21 09:05:00|383.52|381.32|386.31|384.11|387.01|384.81|381.61|379.41|0
1642756200000|2022-01-21 09:10:00|386.49|384.29|386.69|384.49|387.39|385.19|385.2|383|0
1642756500000|2022-01-21 09:15:00|386.86|384.66|386.25|384.05|387.57|385.37|385.73|383.53|0
1642756800000|2022-01-21 09:20:00|385.63|383.43|383.1|380.9|386.16|383.96|382.31|380.11|0
1642757100000|2022-01-21 09:25:00|383.19|380.99|380.4|378.2|383.19|380.99|380.4|378.2|0
1642757400000|2022-01-21 09:30:00|380.31|378.11|381.73|379.53|382.28|380.08|378.92|376.72|0
1642757700000|2022-01-21 09:35:00|381.82|379.62|383.65|381.45|384.17|381.97|380.86|378.66|0
1642758000000|2022-01-21 09:40:00|383.21|381.01|381.73|379.53|384|381.8|380.43|378.23|0
1642758300000|2022-01-21 09:45:00|381.64|379.44|380.33|378.13|381.73|379.53|380.33|378.13|0
1642758600000|2022-01-21 09:50:00|380.42|378.22|378.08|375.88|380.85|378.65|377.21|375.01|0
1642758900000|2022-01-21 09:55:00|377.99|375.79|378.25|376.05|378.42|376.22|377.21|375.01|0
1642759200000|2022-01-21 10:00:00|378.34|376.14|380.24|378.04|380.94|378.74|377.9|375.7|0
1642759500000|2022-01-21 10:05:00|380.42|378.22|380.59|378.39|380.59|378.39|378.07|375.87|0
1642759800000|2022-01-21 10:10:00|380.67|378.47|381.37|379.17|381.71|379.51|379.63|377.43|0
1642760100000|2022-01-21 10:15:00|381.02|378.82|376.16|373.96|381.28|379.08|375.47|373.27|0
1642760400000|2022-01-21 10:20:00|376.34|374.14|376.85|374.65|377.03|374.83|374.49|372.29|0
1642760700000|2022-01-21 10:25:00|376.68|374.48|376.68|374.48|377.54|375.34|375.99|373.79|0
1642761000000|2022-01-21 10:30:00|376.77|374.57|377.39|375.19|378.96|376.76|376.5|374.3|0
1642761300000|2022-01-21 10:35:00|377.12|374.92|376.6|374.4|377.29|375.09|375.39|373.19|0
1642761600000|2022-01-21 10:40:00|376.43|374.23|375.39|373.19|376.95|374.75|375.22|373.02|0
1642761900000|2022-01-21 10:45:00|375.22|373.02|376.94|374.74|377.98|375.78|375.22|373.02|0
1642762200000|2022-01-21 10:50:00|376.6|374.4|378.15|375.95|378.15|375.95|375.9|373.7|0
1642762500000|2022-01-21 10:55:00|378.24|376.04|375.82|373.62|379.02|376.82|375.82|373.62|0
1642762800000|2022-01-21 11:00:00|376.07|373.87|378.24|376.04|379.02|376.82|376.07|373.87|0
1642763100000|2022-01-21 11:05:00|378.32|376.12|384.6|382.4|385.65|383.45|377.98|375.78|0
1642763400000|2022-01-21 11:10:00|384.16|381.96|384.94|382.74|385.82|383.62|382.94|380.74|0
1642763700000|2022-01-21 11:15:00|384.77|382.57|389.07|386.87|390.49|388.29|384.77|382.57|0
1642764000000|2022-01-21 11:20:00|389.16|386.96|392.07|389.87|392.16|389.96|387.84|385.64|0
1642764300000|2022-01-21 11:25:00|391.98|389.78|390.42|388.22|393.33|391.13|389.1|386.9|0
1642764600000|2022-01-21 11:30:00|390.33|388.13|392.62|390.42|393.5|391.3|390.33|388.13|0
1642764900000|2022-01-21 11:35:00|392.71|390.51|387.25|385.05|392.71|390.51|386.46|384.26|0
1642765200000|2022-01-21 11:40:00|387.08|384.88|389.09|386.89|390.76|388.56|387.08|384.88|0
1642765500000|2022-01-21 11:45:00|389.36|387.16|391.08|388.88|392.67|390.47|388.91|386.71|0
1642765800000|2022-01-21 11:50:00|391.34|389.14|390.45|388.25|392.57|390.37|390.1|387.9|0
1642766100000|2022-01-21 11:55:00|390.81|388.61|386.41|384.21|390.81|388.61|385.71|383.51|0
1642766400000|2022-01-21 12:00:00|386.23|384.03|391.16|388.96|391.51|389.31|386.23|384.03|0
1642766700000|2022-01-21 12:05:00|391.33|389.13|394.69|392.49|395.94|393.74|390.45|388.25|0
1642767000000|2022-01-21 12:10:00|394.78|392.58|394.69|392.49|397.71|395.51|394.16|391.96|0
1642767300000|2022-01-21 12:15:00|394.87|392.67|391.15|388.95|394.87|392.67|389.92|387.72|0
1642767600000|2022-01-21 12:20:00|391.07|388.87|390.44|388.24|391.15|388.95|388.86|386.66|0
1642767900000|2022-01-21 12:25:00|389.91|387.71|392.38|390.18|392.91|390.71|389.91|387.71|0
1642768200000|2022-01-21 12:30:00|392.56|390.36|392.83|390.63|394.25|392.05|391.5|389.3|0
1642768500000|2022-01-21 12:35:00|393.01|390.81|390.08|387.88|393.54|391.34|389.46|387.26|0
1642768800000|2022-01-21 12:40:00|390.26|388.06|393.62|391.42|394.15|391.95|390.26|388.06|0
1642769100000|2022-01-21 12:45:00|393.71|391.51|393.79|391.59|394.68|392.48|391.67|389.47|0
1642769400000|2022-01-21 12:50:00|393.61|391.41|395.65|393.45|395.92|393.72|391.84|389.64|0
1642769700000|2022-01-21 12:55:00|395.56|393.36|393.79|391.59|397.52|395.32|393.43|391.23|0
1642770000000|2022-01-21 13:00:00|393.61|391.41|395.91|393.71|396.45|394.25|393.25|391.05|0
1642770300000|2022-01-21 13:05:00|395.74|393.54|392.9|390.7|395.74|393.54|392.9|390.7|0
1642770600000|2022-01-21 13:10:00|392.72|390.52|394.49|392.29|396.8|394.6|392.37|390.17|0
1642770900000|2022-01-21 13:15:00|394.67|392.47|392.36|390.16|397.33|395.13|392.36|390.16|0
1642771200000|2022-01-21 13:20:00|392.19|389.99|390.95|388.75|392.63|390.43|389.71|387.51|0
1642771500000|2022-01-21 13:25:00|390.77|388.57|391.47|389.27|391.65|389.45|389.89|387.69|0
1642771800000|2022-01-21 13:30:00|391.57|389.37|395.01|392.81|395.01|392.81|390.94|388.74|0
1642772100000|2022-01-21 13:35:00|395.28|393.08|389.18|386.98|395.28|393.08|389.18|386.98|0
1642772400000|2022-01-21 13:40:00|389.88|387.68|390.41|388.21|392.35|390.15|388.83|386.63|0
1642772700000|2022-01-21 13:45:00|390.76|388.56|392|389.8|392.17|389.97|390.33|388.13|0
1642773000000|2022-01-21 13:50:00|391.47|389.27|392.53|390.33|393.23|391.03|390.23|388.03|0
1642773300000|2022-01-21 13:55:00|392.44|390.24|392.17|389.97|393.59|391.39|391.64|389.44|0
1642773600000|2022-01-21 14:00:00|391.99|389.79|393.23|391.03|393.23|391.03|390.05|387.85|0
1642773900000|2022-01-21 14:05:00|393.41|391.21|399.45|397.25|399.99|397.79|393.41|391.21|0
1642774200000|2022-01-21 14:10:00|399.99|397.79|397.31|395.11|400.34|398.14|397.13|394.93|0
1642774500000|2022-01-21 14:15:00|397.13|394.93|398.38|396.18|399.45|397.25|396.06|393.86|0
1642774800000|2022-01-21 14:20:00|398.2|396|394.46|392.26|399.27|397.07|394.46|392.26|0
1642775100000|2022-01-21 14:25:00|394.64|392.44|385.74|383.54|394.64|392.44|385.65|383.45|0
1642775400000|2022-01-21 14:30:00|383.72|381.52|379.81|377.61|390.04|387.84|378.43|376.23|0
1642775700000|2022-01-21 14:35:00|380.68|378.48|388.09|385.89|389.41|387.21|379.29|377.09|0
1642776000000|2022-01-21 14:40:00|388.88|386.68|398.78|396.58|399.14|396.94|388|385.8|0
1642776300000|2022-01-21 14:45:00|398.6|396.4|389.4|387.2|399.94|397.74|385.03|382.83|0
1642776600000|2022-01-21 14:50:00|390.64|388.44|397.91|395.71|400.55|398.35|387.3|385.1|0
1642776900000|2022-01-21 14:55:00|398.45|396.25|398.27|396.07|402.11|399.91|395.96|393.76|0
1642777200000|2022-01-21 15:00:00|399.51|397.31|403.99|401.79|406.86|404.66|394.89|392.69|0
1642777500000|2022-01-21 15:05:00|403.81|401.61|400.84|398.64|404.17|401.97|395.92|393.72|0
1642777800000|2022-01-21 15:10:00|402.01|399.81|411.07|408.87|412.89|410.69|402.01|399.81|0
1642778100000|2022-01-21 15:15:00|411.25|409.05|411.43|409.23|412.16|409.96|406.73|404.53|0
1642778400000|2022-01-21 15:20:00|411.62|409.42|411.97|409.77|421.24|419.04|409.98|407.78|0
1642778700000|2022-01-21 15:25:00|411.42|409.22|405.96|403.76|411.97|409.77|399.51|397.31|0
1642779000000|2022-01-21 15:30:00|405.06|402.86|388.51|386.31|407.94|405.74|387.1|384.9|0
1642779300000|2022-01-21 15:35:00|388.68|386.48|392.17|389.97|392.53|390.33|382.55|380.35|0
1642779600000|2022-01-21 15:40:00|393.24|391.04|391.81|389.61|399.43|397.23|390.75|388.55|0
1642779900000|2022-01-21 15:45:00|391.98|389.78|386.01|383.81|397.03|394.83|385.48|383.28|0
1642780200000|2022-01-21 15:50:00|385.66|383.46|380.65|378.45|385.66|383.46|375.08|372.88|0
1642780500000|2022-01-21 15:55:00|380.48|378.28|383.46|381.26|388.34|386.14|376.58|374.38|0
1642780800000|2022-01-21 16:00:00|383.63|381.43|386.59|384.39|389.56|387.36|382.59|380.39|0
1642781100000|2022-01-21 16:05:00|386.07|383.87|377.23|375.03|386.76|384.56|375.51|373.31|0
1642781400000|2022-01-21 16:10:00|377.06|374.86|384.32|382.12|385.54|383.34|376.89|374.69|0
1642781700000|2022-01-21 16:15:00|383.45|381.25|376.83|374.63|383.45|381.25|375.44|373.24|0
1642782000000|2022-01-21 16:20:00|377|374.8|369.57|367.37|379.09|376.89|366.83|364.63|0
1642782300000|2022-01-21 16:25:00|369.74|367.54|369.08|366.88|373.4|371.2|369.06|366.86|0
1642782600000|2022-01-21 16:30:00|369.94|367.74|373.49|371.29|378.97|376.77|369.94|367.74|0
1642782900000|2022-01-21 16:35:00|373.4|371.2|385.99|383.79|386.7|384.5|371.84|369.64|0
1642783200000|2022-01-21 16:40:00|385.82|383.62|386.52|384.32|387.94|385.74|384.23|382.03|0
1642783500000|2022-01-21 16:45:00|385.64|383.44|391.43|389.23|394.52|392.32|384.5|382.3|0
1642783800000|2022-01-21 16:50:00|390.9|388.7|396.06|393.86|397.32|395.12|388.94|386.74|0
1642784100000|2022-01-21 16:55:00|396.6|394.4|391.07|388.87|396.78|394.58|390|387.8|0
1642784400000|2022-01-21 17:00:00|390.89|388.69|392.05|389.85|394.81|392.61|388.59|386.39|0
1642784700000|2022-01-21 17:05:00|392.67|390.47|392.84|390.64|393.74|391.54|387.52|385.32|0
1642785000000|2022-01-21 17:10:00|392.67|390.47|396.23|394.03|400|397.8|391.95|389.75|0
1642785300000|2022-01-21 17:15:00|396.59|394.39|398.92|396.72|401.26|399.06|393.91|391.71|0
1642785600000|2022-01-21 17:20:00|399.1|396.9|396.5|394.3|402.78|400.58|396.5|394.3|0
1642785900000|2022-01-21 17:25:00|396.86|394.66|397.57|395.37|398.64|396.44|392.58|390.38|0
1642786200000|2022-01-21 17:30:00|397.93|395.73|396.85|394.65|400.98|398.78|396.32|394.12|0
1642786500000|2022-01-21 17:35:00|397.21|395.01|399.9|397.7|404.4|402.2|392.93|390.73|0
1642786800000|2022-01-21 17:40:00|400.08|397.88|401.69|399.49|402.23|400.03|396.31|394.11|0
1642787100000|2022-01-21 17:45:00|402.23|400.03|406.56|404.36|406.92|404.72|397.21|395.01|0
1642787400000|2022-01-21 17:50:00|406.29|404.09|405.65|403.45|407.65|405.45|403.13|400.93|0
1642787700000|2022-01-21 17:55:00|405.47|403.27|403.31|401.11|408.37|406.17|401.15|398.95|0
1642788000000|2022-01-21 18:00:00|403.76|401.56|404.75|402.55|406.19|403.99|399.35|397.15|0
1642788300000|2022-01-21 18:05:00|404.3|402.1|404.38|402.18|405.47|403.27|401.5|399.3|0
1642788600000|2022-01-21 18:10:00|404.02|401.82|395.23|393.03|404.02|401.82|393.63|391.43|0
1642788900000|2022-01-21 18:15:00|395.94|393.74|403.48|401.28|405.1|402.9|395.41|393.21|0
1642789200000|2022-01-21 18:20:00|403.66|401.46|412.94|410.74|414.03|411.83|403.66|401.46|0
1642789500000|2022-01-21 18:25:00|413.22|411.02|411.13|408.93|414.76|412.56|408.78|406.58|0
1642789800000|2022-01-21 18:30:00|411.49|409.29|407.87|405.67|412.76|410.56|405.35|403.15|0
1642790100000|2022-01-21 18:35:00|407.69|405.49|404.28|402.08|410.22|408.02|400.43|398.23|0
1642790400000|2022-01-21 18:40:00|404.1|401.9|402.3|400.1|405.09|402.89|399.45|397.25|0
1642790700000|2022-01-21 18:45:00|402.22|400.02|403.84|401.64|408.68|406.48|401.14|398.94|0
1642791000000|2022-01-21 18:50:00|404.73|402.53|403.3|401.1|406.16|403.96|399.2|397|0
1642791300000|2022-01-21 18:55:00|403.48|401.28|410.48|408.28|413.19|410.99|402.76|400.56|0
1642791600000|2022-01-21 19:00:00|410.66|408.46|407.78|405.58|411.56|409.36|407.06|404.86|0
1642791900000|2022-01-21 19:05:00|408.14|405.94|409.58|407.38|409.58|407.38|402.94|400.74|0
1642792200000|2022-01-21 19:10:00|409.13|406.93|408.67|406.47|410.39|408.19|405.62|403.42|0
1642792500000|2022-01-21 19:15:00|408.95|406.75|409.39|407.19|409.75|407.55|405.26|403.06|0
1642792800000|2022-01-21 19:20:00|408.85|406.65|405.08|402.88|412.1|409.9|404.72|402.52|0
1642793100000|2022-01-21 19:25:00|405.43|403.23|417|414.8|417.72|415.52|405.43|403.23|0
1642793400000|2022-01-21 19:30:00|417.18|414.98|416.63|414.43|419.18|416.98|415.18|412.98|0
1642793700000|2022-01-21 19:35:00|416.72|414.52|412.82|410.62|419.73|417.53|411.91|409.71|0
1642794000000|2022-01-21 19:40:00|413|410.8|415.35|413.15|416.08|413.88|410.1|407.9|0
1642794300000|2022-01-21 19:45:00|415.53|413.33|412.99|410.79|415.71|413.51|412.27|410.07|0
1642794600000|2022-01-21 19:50:00|413.36|411.16|418.81|416.61|419.9|417.7|413.36|411.16|0
1642794900000|2022-01-21 19:55:00|418.99|416.79|427.43|425.23|427.43|425.23|417.9|415.7|0
1642795200000|2022-01-21 20:00:00|426.69|424.49|427.61|425.41|428.16|425.96|422.84|420.64|0
1642795500000|2022-01-21 20:05:00|427.98|425.78|434.22|432.02|436.27|434.07|427.79|425.59|0
1642795800000|2022-01-21 20:10:00|434.41|432.21|434.57|432.37|438.69|436.49|433.11|430.91|0
1642796100000|2022-01-21 20:15:00|435.12|432.92|430.69|428.49|438.74|436.54|425.74|423.54|0
1642796400000|2022-01-21 20:20:00|430.24|428.04|434.38|432.18|437.72|435.52|430.24|428.04|0
1642796700000|2022-01-21 20:25:00|434.56|432.36|438.64|436.44|442.74|440.54|433.83|431.63|0
1642797000000|2022-01-21 20:30:00|439.2|437|435.3|433.1|439.57|437.37|430.87|428.67|0
1642797300000|2022-01-21 20:35:00|435.49|433.29|430.31|428.11|436.39|434.19|430.13|427.93|0
1642797600000|2022-01-21 20:40:00|430.68|428.48|428.84|426.64|430.68|428.48|420.64|418.44|0
1642797900000|2022-01-21 20:45:00|429.21|427.01|427.38|425.18|433.06|430.86|425.73|423.53|0
1642798200000|2022-01-21 20:50:00|427.93|425.73|440.09|437.89|441.2|439|427.93|425.73|0
1642798500000|2022-01-21 20:55:00|440.46|438.26|441.01|438.81|442.13|439.93|431.04|428.84|0
1642798800000|2022-01-21 21:00:00|442.13|439.93|441.38|439.18|444.55|442.35|439.16|436.96|0
1642799100000|2022-01-21 21:05:00|441.2|439|444.92|442.72|445.29|443.09|440.08|437.88|0
1642799400000|2022-01-21 21:10:00|444.55|442.35|444.36|442.16|446.79|444.59|443.24|441.04|0
1643011500000|2022-01-24 08:05:00|420.75|418.55|420.1|417.9|423.5|421.3|419.83|417.63|0
1643011800000|2022-01-24 08:10:00|419.92|417.72|416.63|414.43|420.65|418.45|416.08|413.88|0
1643012100000|2022-01-24 08:15:00|417.36|415.16|414.44|412.24|417.36|415.16|412.81|410.61|0
1643012400000|2022-01-24 08:20:00|414.62|412.42|414.8|412.6|415.17|412.97|412.8|410.6|0
1643012700000|2022-01-24 08:25:00|414.98|412.78|414.62|412.42|417.17|414.97|413.89|411.69|0
1643013000000|2022-01-24 08:30:00|414.25|412.05|417.35|415.15|417.71|415.51|413.71|411.51|0
1643013300000|2022-01-24 08:35:00|417.44|415.24|416.8|414.6|418.81|416.61|416.35|414.15|0
1643013600000|2022-01-24 08:40:00|416.98|414.78|420.91|418.71|420.91|418.71|415.89|413.69|0
1643013900000|2022-01-24 08:45:00|420.63|418.43|418.99|416.79|421.37|419.17|416.43|414.23|0
1643014200000|2022-01-24 08:50:00|419.35|417.15|423.38|421.18|423.57|421.37|418.99|416.79|0
1643014500000|2022-01-24 08:55:00|423.75|421.55|426.7|424.5|427.25|425.05|423.02|420.82|0
1643014800000|2022-01-24 09:00:00|426.98|424.78|425.4|423.2|427.72|425.52|425.4|423.2|0
1643015100000|2022-01-24 09:05:00|425.59|423.39|425.22|423.02|427.8|425.6|423.29|421.09|0
1643015400000|2022-01-24 09:10:00|425.77|423.57|426.69|424.49|427.99|425.79|425.13|422.93|0
1643015700000|2022-01-24 09:15:00|426.51|424.31|429.83|427.63|430.21|428.01|426.51|424.31|0
1643016000000|2022-01-24 09:20:00|429.65|427.45|432.24|430.04|433.18|430.98|429.56|427.36|0
1643016300000|2022-01-24 09:25:00|431.87|429.67|431.37|429.17|434.77|432.57|430.39|428.19|0
1643016600000|2022-01-24 09:30:00|431.74|429.54|431.56|429.36|432.02|429.82|429.9|427.7|0
1643016900000|2022-01-24 09:35:00|431.37|429.17|432.11|429.91|432.29|430.09|429.35|427.15|0
1643017200000|2022-01-24 09:40:00|432.2|430|432.11|429.91|433.4|431.2|430.26|428.06|0
1643017500000|2022-01-24 09:45:00|432.29|430.09|432.47|430.27|435.62|433.42|432.29|430.09|0
1643017800000|2022-01-24 09:50:00|432.29|430.09|431.92|429.72|432.66|430.46|429.16|426.96|0
1643018100000|2022-01-24 09:55:00|431.55|429.35|432.1|429.9|433.3|431.1|430.44|428.24|0
1643018400000|2022-01-24 10:00:00|432.28|430.08|436.35|434.15|437.09|434.89|432.1|429.9|0
1643018700000|2022-01-24 10:05:00|435.79|433.59|440.91|438.71|441.09|438.89|434.78|432.58|0
1643019000000|2022-01-24 10:10:00|440.62|438.42|442.7|440.5|445.48|443.28|440.62|438.42|0
1643019300000|2022-01-24 10:15:00|445.52|443.32|446.51|444.31|448.38|446.18|444.26|442.06|0
1643019600000|2022-01-24 10:20:00|446.6|444.4|453.19|450.99|453.28|451.08|444.26|442.06|0
1643019900000|2022-01-24 10:25:00|453.09|450.89|454.7|452.5|455.27|453.07|450.26|448.06|0
1643020200000|2022-01-24 10:30:00|454.89|452.69|452.44|450.24|457.07|454.87|450|447.8|0
1643020500000|2022-01-24 10:35:00|452.25|450.05|453.57|451.37|454.32|452.12|451.31|449.11|0
1643020800000|2022-01-24 10:40:00|453.76|451.56|460|457.8|462.57|460.37|452.44|450.24|0
1643021100000|2022-01-24 10:45:00|459.81|457.61|459.24|457.04|461.32|459.12|455.83|453.63|0
1643021400000|2022-01-24 10:50:00|459.14|456.94|457.53|455.33|461.04|458.84|457.15|454.95|0
1643021700000|2022-01-24 10:55:00|457.91|455.71|453.07|450.87|459.07|456.87|452.88|450.68|0
1643022000000|2022-01-24 11:00:00|452.88|450.68|452.88|450.68|454.57|452.37|450.62|448.42|0
1643022300000|2022-01-24 11:05:00|452.97|450.77|447.06|444.86|452.97|450.77|447.06|444.86|0
1643022600000|2022-01-24 11:10:00|447.25|445.05|445.19|442.99|447.25|445.05|445.19|442.99|0
1643022900000|2022-01-24 11:15:00|445.38|443.18|452.68|450.48|452.87|450.67|443.88|441.68|0
1643023200000|2022-01-24 11:20:00|452.49|450.29|449.3|447.1|453.34|451.14|449.11|446.91|0
1643023500000|2022-01-24 11:25:00|449.11|446.91|453.43|451.23|454.37|452.17|447.61|445.41|0
1643023800000|2022-01-24 11:30:00|453.81|451.61|453.24|451.04|454.37|452.17|452.49|450.29|0
1643024100000|2022-01-24 11:35:00|453.43|451.23|449.48|447.28|454.75|452.55|448.92|446.72|0
1643024400000|2022-01-24 11:40:00|449.29|447.09|449.48|447.28|450.04|447.84|446.67|444.47|0
1643024700000|2022-01-24 11:45:00|449.29|447.09|445.36|443.16|449.48|447.28|444.34|442.14|0
1643025000000|2022-01-24 11:50:00|445.27|443.07|447.05|444.85|447.14|444.94|443.45|441.25|0
1643025300000|2022-01-24 11:55:00|447.23|445.03|445.64|443.44|447.88|445.68|445.45|443.25|0
1643025600000|2022-01-24 12:00:00|444.89|442.69|452.2|450|452.2|450|443.68|441.48|0
1643025900000|2022-01-24 12:05:00|451.82|449.62|452.96|450.76|453.99|451.79|448.44|446.24|0
1643026200000|2022-01-24 12:10:00|452.86|450.66|453.23|451.03|454.74|452.54|451.17|448.97|0
1643026500000|2022-01-24 12:15:00|453.04|450.84|452.85|450.65|453.98|451.78|449.95|447.75|0
1643026800000|2022-01-24 12:20:00|452.76|450.56|453.79|451.59|457.19|454.99|452.76|450.56|0
1643027100000|2022-01-24 12:25:00|453.61|451.41|453.14|450.94|453.89|451.69|450.78|448.58|0
1643027400000|2022-01-24 12:30:00|453.42|451.22|457.37|455.17|457.37|455.17|450.41|448.21|0
1643027700000|2022-01-24 12:35:00|457.19|454.99|457.18|454.98|457.94|455.74|454.54|452.34|0
1643028000000|2022-01-24 12:40:00|456.99|454.79|461.16|458.96|461.16|458.96|456.81|454.61|0
1643028300000|2022-01-24 12:45:00|460.97|458.77|459.45|457.25|460.97|458.77|456.8|454.6|0
1643028600000|2022-01-24 12:50:00|459.26|457.06|459.74|457.54|462.11|459.91|459.07|456.87|0
1643028900000|2022-01-24 12:55:00|459.64|457.44|460.59|458.39|460.59|458.39|457.37|455.17|0
1643029200000|2022-01-24 13:00:00|460.77|458.57|466.84|464.64|468.74|466.54|460.77|458.57|0
1643029500000|2022-01-24 13:05:00|466.65|464.45|462.47|460.27|467.03|464.83|462.47|460.27|0
1643029800000|2022-01-24 13:10:00|463.03|460.83|464.93|462.73|467.21|465.01|462.65|460.45|0
1643030100000|2022-01-24 13:15:00|465.12|462.92|469.69|467.49|469.69|467.49|463.22|461.02|0
1643030400000|2022-01-24 13:20:00|469.31|467.11|474.48|472.28|475.05|472.85|468.74|466.54|0
1643030700000|2022-01-24 13:25:00|474.67|472.47|475.21|473.01|476.78|474.58|471.24|469.04|0
1643031000000|2022-01-24 13:30:00|475.4|473.2|479.75|477.55|480.9|478.7|475.31|473.11|0
1643031300000|2022-01-24 13:35:00|478.99|476.79|482.63|480.43|486.67|484.47|478.99|476.79|0
1643031600000|2022-01-24 13:40:00|481.67|479.47|482.43|480.23|485.7|483.5|480.71|478.51|0
1643031900000|2022-01-24 13:45:00|482.62|480.42|481.28|479.08|483.78|481.58|478.6|476.4|0
1643032200000|2022-01-24 13:50:00|481.09|478.89|483.58|481.38|483.58|481.38|478.98|476.78|0
1643032500000|2022-01-24 13:55:00|483.2|481|489.97|487.77|490.36|488.16|481.65|479.45|0
1643032800000|2022-01-24 14:00:00|492.31|490.11|493.5|491.3|498.14|495.94|492.02|489.82|0
1643033100000|2022-01-24 14:05:00|493.11|490.91|502.46|500.26|504.23|502.03|492.92|490.72|0
1643033400000|2022-01-24 14:10:00|502.65|500.45|493.47|491.27|503.44|501.24|493.08|490.88|0
1643033700000|2022-01-24 14:15:00|493.37|491.17|494.34|492.14|494.73|492.53|488.81|486.61|0
1643034000000|2022-01-24 14:20:00|494.44|492.24|495.71|493.51|498.84|496.64|493.95|491.75|0
1643034300000|2022-01-24 14:25:00|497.07|494.87|494.85|492.65|497.27|495.07|488.69|486.49|0
1643034600000|2022-01-24 14:30:00|493.78|491.58|492.8|490.6|502.96|500.76|489.89|487.69|0
1643034900000|2022-01-24 14:35:00|494.94|492.74|486.67|484.47|497.02|494.82|482.99|480.79|0
1643035200000|2022-01-24 14:40:00|486.09|483.89|505.53|501.57|506.71|502.75|482.43|480.23|0
1643035500000|2022-01-24 14:45:00|507.8|503.84|509.36|507.16|511.26|508.15|501.52|499.32|0
1643035800000|2022-01-24 14:50:00|509.17|506.97|510.63|508.43|521.04|518.84|506.1|503.9|0
1643036100000|2022-01-24 14:55:00|511.23|509.03|515.97|513.77|516.56|514.36|500.02|497.82|0
1643036400000|2022-01-24 15:00:00|517.16|514.96|527.08|524.88|529.69|527.49|511.04|508.84|0
1643036700000|2022-01-24 15:05:00|527.57|525.37|539|535.04|539|535.72|523.21|521.01|0
1643037000000|2022-01-24 15:10:00|539.21|535.25|530.18|527.1|546.16|543.96|528.05|525.85|0
1643037300000|2022-01-24 15:15:00|529.58|526.5|544.2|541.12|544.2|541.12|527.99|524.91|0
1643037600000|2022-01-24 15:20:00|544.31|541.23|521.95|518.87|544.41|541.33|521.85|518.77|0
1643037900000|2022-01-24 15:25:00|521.55|518.47|520.35|517.27|523.14|520.06|512.73|509.65|0
1643038200000|2022-01-24 15:30:00|521.45|518.37|510.95|507.87|521.45|518.37|508.17|505.09|0
1643038500000|2022-01-24 15:35:00|512.34|509.26|506.78|503.7|516.53|513.45|501.04|497.96|0
1643038800000|2022-01-24 15:40:00|507.77|504.69|499.59|496.51|513.24|510.16|498.89|495.81|0
1643039100000|2022-01-24 15:45:00|500.27|497.19|519.05|515.97|523.29|520.21|499.48|496.4|0
1643039400000|2022-01-24 15:50:00|519.35|516.27|503.64|500.56|523.84|520.76|503.24|500.16|0
1643039700000|2022-01-24 15:55:00|503.04|499.96|513.68|510.6|515.1|512.02|502.64|499.56|0
1643040000000|2022-01-24 16:00:00|513.27|510.19|520.36|518.16|522.18|519.98|513.27|510.19|0
1643040300000|2022-01-24 16:05:00|521.68|519.48|527.03|524.83|528.86|526.66|521.37|519.17|0
1643040600000|2022-01-24 16:10:00|526.83|524.63|532.6|530.4|533.54|531.34|524.81|522.61|0
1643040900000|2022-01-24 16:15:00|531.89|529.69|528.92|526.72|533.4|531.2|526.33|524.13|0
1643041200000|2022-01-24 16:20:00|528.82|526.62|529.22|527.02|530.65|528.45|519.9|517.7|0
1643041500000|2022-01-24 16:25:00|528|525.8|524.53|522.33|532.58|530.38|524.05|521.85|0
1643041800000|2022-01-24 16:30:00|524.33|522.13|531.12|528.92|533.54|531.34|522.31|520.11|0
1643042100000|2022-01-24 16:35:00|531.52|529.32|541.47|539.27|543.68|541.48|529.1|526.9|0
1643042400000|2022-01-24 16:40:00|540.86|538.66|551.04|547.96|553.87|551.67|540.86|538.66|0
1643042700000|2022-01-24 16:45:00|550.84|547.76|566.69|563.61|566.69|563.61|547.79|544.71|0
1643043000000|2022-01-24 16:50:00|567.72|564.64|549.46|546.38|567.72|564.64|549.25|546.17|0
1643043300000|2022-01-24 16:55:00|548.14|545.06|543.93|541.73|552.11|549.06|543.93|541.73|0
1643043600000|2022-01-24 17:00:00|544.45|542.25|556.52|554.32|557.34|555.14|544.13|541.93|0
1643043900000|2022-01-24 17:05:00|555.61|553.41|565.28|563.08|566.72|564.52|552.44|550.24|0
1643044200000|2022-01-24 17:10:00|564.25|562.05|574.5|572.3|578.7|576.5|560.36|558.16|0
1643044500000|2022-01-24 17:15:00|574.71|572.51|583.38|581.18|587.59|585.39|574.71|572.51|0
1643044800000|2022-01-24 17:20:00|583.48|581.28|582.25|580.05|587.09|584.89|573.04|570.84|0
1643045100000|2022-01-24 17:25:00|581.63|579.43|573.74|571.54|590.28|588.08|571.21|569.01|0
1643045400000|2022-01-24 17:30:00|573.94|571.74|573.84|571.64|579.5|577.3|571.48|569.28|0
1643045700000|2022-01-24 17:35:00|573.12|570.92|575.99|573.79|583.21|581.01|573.12|570.92|0
1643046000000|2022-01-24 17:40:00|577.85|575.65|565.35|563.15|583.42|581.22|562.7|560.5|0
1643046300000|2022-01-24 17:45:00|564.43|562.23|561.07|558.87|565.86|563.66|558.63|556.43|0
1643046600000|2022-01-24 17:50:00|562.09|559.89|547.93|545.73|567.18|564.98|547.33|545.13|0
1643046900000|2022-01-24 17:55:00|547.53|545.33|546.67|544.47|549.74|547.54|539.15|536.95|0
1643047200000|2022-01-24 18:00:00|546.98|544.78|542.39|540.19|551.36|549.16|542.39|540.19|0
1643047500000|2022-01-24 18:05:00|542.8|540.6|533.08|530.88|547.28|545.08|527.25|525.05|0
1643047800000|2022-01-24 18:10:00|532.99|530.79|524.85|522.65|535.1|532.9|524.85|522.65|0
1643048100000|2022-01-24 18:15:00|525.25|523.05|514.75|512.55|526.65|524.45|513.76|511.56|0
1643048400000|2022-01-24 18:20:00|515.15|512.95|531.66|529.46|531.66|529.46|513.75|511.55|0
1643048700000|2022-01-24 18:25:00|531.86|529.66|538.35|536.15|538.35|536.15|525.8|523.6|0
1643049000000|2022-01-24 18:30:00|538.55|536.35|521.68|519.48|539.37|537.17|521.28|519.08|0
1643049300000|2022-01-24 18:35:00|522.47|520.27|521.67|519.47|534.72|532.52|520.88|518.68|0
1643049600000|2022-01-24 18:40:00|520.88|518.68|529.68|527.48|532.7|530.5|520.88|518.68|0
1643049900000|2022-01-24 18:45:00|529.18|526.98|511.15|508.95|529.18|526.98|511.15|508.95|0
1643050200000|2022-01-24 18:50:00|510.36|508.16|506.51|504.31|513.52|511.32|504.94|502.74|0
1643050500000|2022-01-24 18:55:00|506.61|504.41|495.33|493.13|506.61|504.41|494.93|492.73|0
1643050800000|2022-01-24 19:00:00|495.13|492.93|490.21|488.01|495.53|493.33|479.39|477.19|0
1643051100000|2022-01-24 19:05:00|490.8|488.6|487.64|485.44|491.5|489.3|484.1|481.9|0
1643051400000|2022-01-24 19:10:00|487.05|484.85|501.53|499.33|503.53|501.33|481.94|479.74|0
1643051700000|2022-01-24 19:15:00|501.13|498.93|505.04|502.84|508.14|505.94|496.65|494.45|0
1643052000000|2022-01-24 19:20:00|506.74|504.54|519.99|517.79|519.99|517.79|499.95|497.75|0
1643052300000|2022-01-24 19:25:00|521.21|519.01|517.47|515.27|521.41|519.21|512.94|510.74|0
1643052600000|2022-01-24 19:30:00|517.16|514.96|518.17|515.97|518.17|515.97|506.72|504.52|0
1643052900000|2022-01-24 19:35:00|516.36|514.16|528.16|525.96|532.02|529.82|515.35|513.15|0
1643053200000|2022-01-24 19:40:00|527.95|525.75|528.67|526.47|530.8|528.6|524.51|522.31|0
1643053500000|2022-01-24 19:45:00|528.97|526.77|521.6|519.4|537.74|535.54|520.3|518.1|0
1643053800000|2022-01-24 19:50:00|521.4|519.2|514.01|511.81|525.69|523.49|513.21|511.01|0
1643054100000|2022-01-24 19:55:00|513.81|511.61|502.75|500.55|518.63|516.43|501.66|499.46|0
1643054400000|2022-01-24 20:00:00|503.05|500.85|498.99|496.79|504.04|501.84|493.18|490.98|0
1643054700000|2022-01-24 20:05:00|501.92|499.72|497.62|495.42|505.61|503.41|497.22|495.02|0
1643055000000|2022-01-24 20:10:00|497.22|495.02|484.18|481.98|497.72|495.52|483.79|481.59|0
1643055300000|2022-01-24 20:15:00|484.38|482.18|492.46|490.26|494.44|492.24|474.98|472.78|0
1643055600000|2022-01-24 20:20:00|491.47|489.27|481.06|478.86|491.47|489.27|477.14|474.94|0
1643055900000|2022-01-24 20:25:00|480.67|478.47|479.69|477.49|487.54|485.34|472.47|470.27|0
1643056200000|2022-01-24 20:30:00|481.06|478.86|458.19|455.99|485.77|483.57|454.39|452.19|0
1643056500000|2022-01-24 20:35:00|458.38|456.18|453.94|451.74|465.22|463.02|453.47|451.27|0
1643056800000|2022-01-24 20:40:00|455.07|452.87|464.24|462.04|470.38|468.18|452.71|450.51|0
1643057100000|2022-01-24 20:45:00|463.66|461.46|443.96|441.76|463.66|461.46|443.68|441.48|0
1643057400000|2022-01-24 20:50:00|443.39|441.19|433.88|431.68|443.77|441.57|427.22|425.02|0
1643057700000|2022-01-24 20:55:00|435.36|433.16|427.24|425.04|440.46|438.26|423.56|421.36|0
1643058000000|2022-01-24 21:00:00|427.43|425.23|432.44|430.24|433.91|431.71|427.43|425.23|0
1643058300000|2022-01-24 21:05:00|432.8|430.6|437.61|435.41|438.54|436.34|432.8|430.6|0
1643058600000|2022-01-24 21:10:00|438.36|436.16|428.57|426.37|438.36|436.16|426.73|424.53|0
1643058900000|2022-01-24 21:15:00|427.77|424.97|427.76|424.96|427.86|425.06|425.2|422.4|0
1643059200000|2022-01-24 21:20:00|427.4|424.6|428.68|425.88|429.14|426.34|425.66|422.86|0
1643059500000|2022-01-24 21:25:00|428.5|425.7|431.07|428.27|431.62|428.82|428.5|425.7|0
1643059800000|2022-01-24 21:30:00|431.25|428.45|431.07|428.27|432.82|430.02|429.87|427.07|0
1643060100000|2022-01-24 21:35:00|431.43|428.63|431.98|429.18|432.72|429.92|431.25|428.45|0
1643060400000|2022-01-24 21:40:00|432.17|429.37|433.27|430.47|433.64|430.84|430.88|428.08|0
1643060700000|2022-01-24 21:45:00|433.18|430.38|429.4|426.6|433.18|430.38|429.22|426.42|0
1643061000000|2022-01-24 21:50:00|429.5|426.7|425.1|422.3|429.59|426.79|425.01|422.21|0
1643061300000|2022-01-24 21:55:00|424.82|422.02|427.29|424.49|427.38|424.58|424.82|422.02|0
1643061600000|2022-01-24 22:00:00|426.7|423.9|427.66|424.86|428.25|425.45|426.54|423.74|0
1643061900000|2022-01-24 22:05:00|427.77|424.97|428.26|425.46|428.63|425.83|427.66|424.86|0
1643062200000|2022-01-24 22:10:00|428.34|425.54|427.75|424.95|428.4|425.6|427.38|424.58|0
1643062500000|2022-01-24 22:15:00|427.67|424.87|428.28|425.48|428.5|425.7|427.43|424.63|0
1643062800000|2022-01-24 22:20:00|428.34|425.54|428.84|426.04|428.84|426.04|428.01|425.21|0
1643063100000|2022-01-24 22:25:00|428.92|426.12|428.97|426.17|428.97|426.17|428.33|425.53|0
1643063400000|2022-01-24 22:30:00|428.89|426.09|429.61|426.81|429.64|426.84|428.84|426.04|0
1643063700000|2022-01-24 22:35:00|429.64|426.84|429.56|426.76|429.72|426.92|429.48|426.68|0
1643064000000|2022-01-24 22:40:00|429.8|427|431.19|428.39|431.21|428.41|429.69|426.89|0
1643064300000|2022-01-24 22:45:00|431.11|428.31|430.97|428.17|431.43|428.63|430.73|427.93|0
1643064600000|2022-01-24 22:50:00|431.03|428.23|429.93|427.13|431.24|428.44|429.69|426.89|0
1643064900000|2022-01-24 22:55:00|429.95|427.15|429.8|427|429.95|427.15|428.72|425.92|0
1643065200000|2022-01-24 23:00:00|431.31|428.51|434.35|431.55|434.35|431.55|429.19|426.39|0
1643065500000|2022-01-24 23:05:00|433.98|431.18|432.69|429.89|434.08|431.28|429.37|426.57|0
1643065800000|2022-01-24 23:10:00|432.04|429.24|429.28|426.48|433.05|430.25|428.45|425.65|0
1643066100000|2022-01-24 23:15:00|429.37|426.57|431.95|429.15|433.05|430.25|428.45|425.65|0
1643066400000|2022-01-24 23:20:00|432.04|429.24|435.27|432.47|435.82|433.02|431.94|429.14|0
1643066700000|2022-01-24 23:25:00|434.9|432.1|440.09|437.29|440.09|437.29|434.71|431.91|0
1643067000000|2022-01-24 23:30:00|439.72|436.92|442.51|439.71|445.31|442.51|439.53|436.73|0
1643067300000|2022-01-24 23:35:00|442.7|439.9|439.07|436.27|442.7|439.9|438.41|435.61|0
1643067600000|2022-01-24 23:40:00|438.97|436.17|436.18|433.38|439.16|436.36|435.91|433.11|0
1643067900000|2022-01-24 23:45:00|436.1|433.3|435.91|433.11|436.74|433.94|434.52|431.72|0
1643068200000|2022-01-24 23:50:00|436.09|433.29|433.59|430.79|437.85|435.05|432.3|429.5|0
1643068500000|2022-01-24 23:55:00|433.5|430.7|431.84|429.04|435.25|432.45|431.38|428.58|0
1643068800000|2022-01-25 00:00:00|431.56|428.76|437.29|434.49|437.66|434.86|429.9|427.1|0
1643069100000|2022-01-25 00:05:00|437.66|434.86|443.24|440.44|443.34|440.54|437.66|434.86|0
1643069400000|2022-01-25 00:10:00|443.43|440.63|439.7|436.9|443.43|440.63|439.14|436.34|0
1643069700000|2022-01-25 00:15:00|439.61|436.81|438.4|435.6|440.26|437.46|436.36|433.56|0
1643070000000|2022-01-25 00:20:00|438.31|435.51|442.12|439.32|442.21|439.41|438.12|435.32|0
1643070300000|2022-01-25 00:25:00|442.4|439.6|442.21|439.41|444.54|441.74|440.81|438.01|0
1643070600000|2022-01-25 00:30:00|441.93|439.13|437.09|434.29|441.93|439.13|435.43|432.63|0
1643070900000|2022-01-25 00:35:00|437.28|434.48|442.11|439.31|442.86|440.06|437.28|434.48|0
1643071200000|2022-01-25 00:40:00|441.92|439.12|443.89|441.09|445.1|442.3|439.5|436.7|0
1643071500000|2022-01-25 00:45:00|443.7|440.9|446.78|443.98|446.78|443.98|443.6|440.8|0
1643071800000|2022-01-25 00:50:00|446.6|443.8|451.11|448.31|452.05|449.25|446.6|443.8|0
1643072100000|2022-01-25 00:55:00|450.83|448.03|457.91|455.11|458.77|455.97|450.83|448.03|0
1643072400000|2022-01-25 01:00:00|457.72|454.92|461.53|458.73|461.82|459.02|454.31|451.51|0
1643072700000|2022-01-25 01:05:00|461.15|458.35|461.34|458.54|461.34|458.54|456.01|453.21|0
1643073000000|2022-01-25 01:10:00|461.43|458.63|466.69|463.89|466.69|463.89|458.86|456.06|0
1643073300000|2022-01-25 01:15:00|466.3|463.5|460.57|457.77|466.3|463.5|457.91|455.11|0
1643073600000|2022-01-25 01:20:00|460|457.2|458|455.2|460.76|457.96|456.01|453.21|0
1643073900000|2022-01-25 01:25:00|458.1|455.3|455.06|452.26|459.05|456.25|452.79|449.99|0
1643074200000|2022-01-25 01:30:00|455.16|452.36|459.33|456.53|461.13|458.33|454.68|451.88|0
1643074500000|2022-01-25 01:35:00|460.09|457.29|463.31|460.51|463.69|460.89|460.08|457.28|0
1643074800000|2022-01-25 01:40:00|463.4|460.6|463.31|460.51|466.35|463.55|461.88|459.08|0
1643075100000|2022-01-25 01:45:00|463.21|460.41|456.2|453.4|464.83|462.03|456.2|453.4|0
1643075400000|2022-01-25 01:50:00|456.49|453.69|458.28|455.48|459.79|456.99|455.45|452.65|0
1643075700000|2022-01-25 01:55:00|458.47|455.67|458.09|455.29|462.82|460.02|457.24|454.44|0
1643076000000|2022-01-25 02:00:00|458.84|456.04|461.78|458.98|463.3|460.5|458.84|456.04|0
1643076300000|2022-01-25 02:05:00|461.49|458.69|464.15|461.35|464.34|461.54|460.92|458.12|0
1643076600000|2022-01-25 02:10:00|463.77|460.97|463.01|460.21|464.91|462.11|459.97|457.17|0
1643076900000|2022-01-25 02:15:00|463.2|460.4|465.29|462.49|465.67|462.87|461.68|458.88|0
1643077200000|2022-01-25 02:20:00|465.86|463.06|466.62|463.82|468.53|465.73|464.71|461.91|0
1643077500000|2022-01-25 02:25:00|466.72|463.92|465.09|462.29|466.81|464.01|463.57|460.77|0
1643077800000|2022-01-25 02:30:00|465.85|463.05|461.67|458.87|465.85|463.05|460.34|457.54|0
1643078100000|2022-01-25 02:35:00|461.77|458.97|465.09|462.29|465.09|462.29|461.1|458.3|0
1643078400000|2022-01-25 02:40:00|464.9|462.1|466.8|464|467.18|464.38|463.28|460.48|0
1643078700000|2022-01-25 02:45:00|466.99|464.19|463.18|460.38|467.18|464.38|463.18|460.38|0
1643079000000|2022-01-25 02:50:00|463.37|460.57|462.23|459.43|463.94|461.14|461.28|458.48|0
1643079300000|2022-01-25 02:55:00|462.42|459.62|458.63|455.83|464.32|461.52|457.69|454.89|0
1643079600000|2022-01-25 03:00:00|458.44|455.64|465.65|462.85|465.65|462.85|458.44|455.64|0
1643079900000|2022-01-25 03:05:00|465.46|462.66|466.7|463.9|466.7|463.9|464.42|461.62|0
1643080200000|2022-01-25 03:10:00|467.08|464.28|470.71|467.91|471.57|468.77|467.08|464.28|0
1643080500000|2022-01-25 03:15:00|470.23|467.43|469.08|466.28|472.33|469.53|468.12|465.32|0
1643080800000|2022-01-25 03:20:00|468.89|466.09|469.27|466.47|470.61|467.81|467.93|465.13|0
1643081100000|2022-01-25 03:25:00|469.65|466.85|469.17|466.37|470.8|468|468.98|466.18|0
1643081400000|2022-01-25 03:30:00|469.27|466.47|472.33|469.53|472.33|469.53|467.84|465.04|0
1643081700000|2022-01-25 03:35:00|472.14|469.34|469.65|466.85|472.33|469.53|469.55|466.75|0
1643082000000|2022-01-25 03:40:00|469.45|466.65|467.35|464.55|469.45|466.65|464.49|461.69|0
1643082300000|2022-01-25 03:45:00|467.45|464.65|471.94|469.14|472.32|469.52|467.45|464.65|0
1643082600000|2022-01-25 03:50:00|471.75|468.95|472.13|469.33|472.51|469.71|471.36|468.56|0
1643082900000|2022-01-25 03:55:00|471.94|469.14|471.74|468.94|472.8|470|471.55|468.75|0
1643083200000|2022-01-25 04:00:00|471.65|468.85|473.09|470.29|473.09|470.29|471.55|468.75|0
1643083500000|2022-01-25 04:05:00|472.89|470.09|469.25|466.45|473.47|470.67|468.78|465.98|0
1643083800000|2022-01-25 04:10:00|469.06|466.26|471.74|468.94|472.12|469.32|469.06|466.26|0
1643084100000|2022-01-25 04:15:00|471.93|469.13|470.4|467.6|472.12|469.32|468.48|465.68|0
1643084400000|2022-01-25 04:20:00|470.5|467.7|470.97|468.17|471.74|468.94|469.92|467.12|0
1643084700000|2022-01-25 04:25:00|471.16|468.36|471.16|468.36|471.16|468.36|470.2|467.4|0
1643085000000|2022-01-25 04:30:00|471.35|468.55|475.57|472.77|475.77|472.97|470.2|467.4|0
1643085300000|2022-01-25 04:35:00|476.34|473.54|477.69|474.89|478.27|475.47|475.19|472.39|0
1643085600000|2022-01-25 04:40:00|477.5|474.7|478.37|475.57|480.59|477.79|477.5|474.7|0
1643085900000|2022-01-25 04:45:00|478.46|475.66|477.88|475.08|479.43|476.63|476.92|474.12|0
1643086200000|2022-01-25 04:50:00|477.79|474.99|478.46|475.66|479.42|476.62|477.11|474.31|0
1643086500000|2022-01-25 04:55:00|478.56|475.76|476.53|473.73|478.56|475.76|475.95|473.15|0
1643086800000|2022-01-25 05:00:00|476.72|473.92|478.84|476.04|482.13|479.33|476.53|473.73|0
1643087100000|2022-01-25 05:05:00|478.94|476.14|474.98|472.18|479.42|476.62|473.55|470.75|0
1643087400000|2022-01-25 05:10:00|474.79|471.99|473.25|470.45|475.37|472.57|472.1|469.3|0
1643087700000|2022-01-25 05:15:00|473.64|470.84|474.21|471.41|475.94|473.14|473.35|470.55|0
1643088000000|2022-01-25 05:20:00|474.31|471.51|470.76|467.96|474.4|471.6|470.56|467.76|0
1643088300000|2022-01-25 05:25:00|470.95|468.15|472.67|469.87|472.67|469.87|469.61|466.81|0
1643088600000|2022-01-25 05:30:00|472.29|469.49|469.13|466.33|473.35|470.55|465.98|463.18|0
1643088900000|2022-01-25 05:35:00|469.41|466.61|468.84|466.04|469.98|467.18|467.88|465.08|0
1643089200000|2022-01-25 05:40:00|468.64|465.84|460.08|457.28|468.64|465.84|459.33|456.53|0
1643089500000|2022-01-25 05:45:00|460.18|457.38|465.35|462.55|465.35|462.55|460.08|457.28|0
1643089800000|2022-01-25 05:50:00|465.25|462.45|466.2|463.4|466.96|464.16|464.49|461.69|0
1643090100000|2022-01-25 05:55:00|466.39|463.59|466.68|463.88|467.25|464.45|464.49|461.69|0
1643090400000|2022-01-25 06:00:00|465.82|463.02|470|467.2|470.38|467.58|461.27|458.47|0
1643090700000|2022-01-25 06:05:00|469.62|466.82|468.29|465.49|470.48|467.68|466.01|463.21|0
1643091000000|2022-01-25 06:10:00|468.1|465.3|470.1|467.3|472.1|469.3|467.43|464.63|0
1643091300000|2022-01-25 06:15:00|470.67|467.87|465.43|462.63|471.53|468.73|464.77|461.97|0
1643091600000|2022-01-25 06:20:00|465.34|462.54|467.52|464.72|467.52|464.72|463.16|460.36|0
1643091900000|2022-01-25 06:25:00|466.95|464.15|468.85|466.05|469.61|466.81|466.48|463.68|0
1643092200000|2022-01-25 06:30:00|468.95|466.15|469.04|466.24|471.52|468.72|468.66|465.86|0
1643092500000|2022-01-25 06:35:00|468.85|466.05|467.23|464.43|469.52|466.72|465.81|463.01|0
1643092800000|2022-01-25 06:40:00|467.51|464.71|467.89|465.09|468.85|466.05|466.28|463.48|0
1643093100000|2022-01-25 06:45:00|467.61|464.81|463.15|460.35|469.03|466.23|462.39|459.59|0
1643093400000|2022-01-25 06:50:00|463.06|460.26|462.96|460.16|464.66|461.86|461.82|459.02|0
1643093700000|2022-01-25 06:55:00|463.05|460.25|466.56|463.76|467.13|464.33|463.05|460.25|0
1643094000000|2022-01-25 07:00:00|466.65|463.85|469.22|466.42|469.22|466.42|461.82|459.02|0
1643094300000|2022-01-25 07:05:00|468.65|465.85|476.29|473.49|477.25|474.45|468.65|465.85|0
1643094600000|2022-01-25 07:10:00|476.1|473.3|482.07|479.27|482.07|479.27|474.28|471.48|0
1643094900000|2022-01-25 07:15:00|481.29|478.49|482.36|479.56|486.32|483.52|479.27|476.47|0
1643095200000|2022-01-25 07:20:00|482.64|479.84|488.76|485.96|490.4|487.6|477.55|474.75|0
1643095500000|2022-01-25 07:25:00|488.66|485.86|483.63|480.83|488.66|485.86|482.85|480.05|0
1643095800000|2022-01-25 07:30:00|484.4|481.6|484.4|481.6|484.78|481.98|479.58|476.78|0
1643096100000|2022-01-25 07:35:00|484.59|481.79|479.2|476.4|484.59|481.79|478.04|475.24|0
1643096400000|2022-01-25 07:40:00|479|476.2|478.33|475.53|479.87|477.07|475.94|473.14|0
1643096700000|2022-01-25 07:45:00|478.23|475.43|474.98|472.18|479|476.2|474.78|471.98|0
1643097000000|2022-01-25 07:50:00|475.36|472.56|472.97|470.17|476.51|473.71|472.3|469.5|0
1643097300000|2022-01-25 07:55:00|473.06|470.26|470.77|467.97|476.03|473.23|470.77|467.97|0
1643097600000|2022-01-25 08:00:00|469.92|467.12|476.98|474.18|476.98|474.18|469.92|467.12|0
1643097900000|2022-01-25 08:05:00|476.97|474.77|479.65|477.45|483.5|481.3|474.67|472.47|0
1643098200000|2022-01-25 08:10:00|479.46|477.26|470.28|468.08|480.42|478.22|469.62|467.42|0
1643098500000|2022-01-25 08:15:00|469.9|467.7|472.97|470.77|475.66|473.46|468.57|466.37|0
1643098800000|2022-01-25 08:20:00|472.39|470.19|480.47|478.27|481.05|478.85|471.43|469.23|0
1643099100000|2022-01-25 08:25:00|479.7|477.5|486.68|484.48|487.84|485.64|478.93|476.73|0
1643099400000|2022-01-25 08:30:00|486.48|484.28|479.09|476.89|486.68|484.48|474.6|472.4|0
1643099700000|2022-01-25 08:35:00|479.67|477.47|475.27|473.07|480.72|478.52|473.94|471.74|0
1643100000000|2022-01-25 08:40:00|475.56|473.36|475.65|473.45|478.13|475.93|474.61|472.41|0
1643100300000|2022-01-25 08:45:00|475.84|473.64|475.08|472.88|479.09|476.89|474.51|472.31|0
1643100600000|2022-01-25 08:50:00|475.27|473.07|477.56|475.36|477.56|475.36|469.57|467.37|0
1643100900000|2022-01-25 08:55:00|476.98|474.78|480.91|478.71|481.38|479.18|475.65|473.45|0
1643101200000|2022-01-25 09:00:00|480.72|478.52|481.76|479.56|484.84|482.64|479.47|477.27|0
1643101500000|2022-01-25 09:05:00|481.96|479.76|477.36|475.16|483.4|481.2|477.36|475.16|0
1643101800000|2022-01-25 09:10:00|477.65|475.45|479.65|477.45|481.57|479.37|475.26|473.06|0
1643102100000|2022-01-25 09:15:00|480.23|478.03|476.97|474.77|480.8|478.6|474.11|471.91|0
1643102400000|2022-01-25 09:20:00|477.36|475.16|467.95|465.75|477.55|475.35|467.85|465.65|0
1643102700000|2022-01-25 09:25:00|467.85|465.65|462.94|460.74|469.17|466.97|462.19|459.99|0
1643103000000|2022-01-25 09:30:00|462.76|460.56|465.3|463.1|466.15|463.95|461.63|459.43|0
1643103300000|2022-01-25 09:35:00|465.2|463|463.13|460.93|465.96|463.76|462.75|460.55|0
1643103600000|2022-01-25 09:40:00|463.23|461.03|461.44|459.24|466.52|464.32|461.44|459.24|0
1643103900000|2022-01-25 09:45:00|461.25|459.05|457.78|455.58|461.25|459.05|456.01|453.81|0
1643104200000|2022-01-25 09:50:00|458.43|456.23|454.14|451.94|459.18|456.98|454.14|451.94|0
1643104500000|2022-01-25 09:55:00|454.05|451.85|455.57|453.37|456.32|454.12|450.43|448.23|0
1643104800000|2022-01-25 10:00:00|455.38|453.18|457.63|455.43|458.57|456.37|453.42|451.22|0
1643105100000|2022-01-25 10:05:00|457.82|455.62|454.25|452.05|459.51|457.31|451.45|449.25|0
1643105400000|2022-01-25 10:10:00|455.19|452.99|451.63|449.43|455.56|453.36|451.54|449.34|0
1643105700000|2022-01-25 10:15:00|451.26|449.06|449.39|447.19|452.94|450.74|448.83|446.63|0
1643106000000|2022-01-25 10:20:00|449.86|447.66|452.28|450.08|452.94|450.74|449.02|446.82|0
1643106300000|2022-01-25 10:25:00|452.66|450.46|452.93|450.73|454.24|452.04|451.25|449.05|0
1643106600000|2022-01-25 10:30:00|452.75|450.55|456.12|453.92|456.3|454.1|451.44|449.24|0
1643106900000|2022-01-25 10:35:00|455.93|453.73|461.76|459.56|463.09|460.89|455.37|453.17|0
1643107200000|2022-01-25 10:40:00|461.57|459.37|464.03|461.83|464.41|462.21|460.63|458.43|0
1643107500000|2022-01-25 10:45:00|464.6|462.4|469.54|467.34|469.54|467.34|463.27|461.07|0
1643107800000|2022-01-25 10:50:00|469.92|467.72|468.2|466|469.92|467.72|465.54|463.34|0
1643108100000|2022-01-25 10:55:00|468.3|466.1|467.44|465.24|471.06|468.86|466.11|463.91|0
1643108400000|2022-01-25 11:00:00|468.77|466.57|462.89|460.69|469.92|467.72|462.42|460.22|0
1643108700000|2022-01-25 11:05:00|463.18|460.98|461.94|459.74|465.73|463.53|461.56|459.36|0
1643109000000|2022-01-25 11:10:00|462.13|459.93|460.43|458.23|463.64|461.44|460.43|458.23|0
1643109300000|2022-01-25 11:15:00|460.62|458.42|464.97|462.77|465.34|463.14|458.36|456.16|0
1643109600000|2022-01-25 11:20:00|464.68|462.48|463.93|461.73|465.91|463.71|462.79|460.59|0
1643109900000|2022-01-25 11:25:00|463.64|461.44|466.48|464.28|466.95|464.75|463.07|460.87|0
1643110200000|2022-01-25 11:30:00|466.29|464.09|471.13|468.93|472.27|470.07|465.43|463.23|0
1643110500000|2022-01-25 11:35:00|471.32|469.12|473.93|471.73|473.93|471.73|468.43|466.23|0
1643110800000|2022-01-25 11:40:00|473.74|471.54|479.65|477.45|481.18|478.98|472.7|470.5|0
1643111100000|2022-01-25 11:45:00|480.41|478.21|479.17|476.97|480.79|478.59|477.83|475.63|0
1643111400000|2022-01-25 11:50:00|478.88|476.68|479.26|477.06|480.03|477.83|477.73|475.53|0
1643111700000|2022-01-25 11:55:00|479.45|477.25|478.3|476.1|481.17|478.97|474.4|472.2|0
1643112000000|2022-01-25 12:00:00|478.4|476.2|483.47|481.27|483.47|481.27|477.35|475.15|0
1643112300000|2022-01-25 12:05:00|483.19|480.99|479.25|477.05|484.05|481.85|479.06|476.86|0
1643112600000|2022-01-25 12:10:00|479.55|477.35|476.87|474.67|479.64|477.44|474.49|472.29|0
1643112900000|2022-01-25 12:15:00|477.15|474.95|475.63|473.43|478.49|476.29|475.63|473.43|0
1643113200000|2022-01-25 12:20:00|475.82|473.62|482.31|480.11|482.31|480.11|474.29|472.09|0
1643113500000|2022-01-25 12:25:00|482.03|479.83|477.72|475.52|482.03|479.83|477.72|475.52|0
1643113800000|2022-01-25 12:30:00|478.1|475.9|482.03|479.83|483.65|481.45|478.1|475.9|0
1643114100000|2022-01-25 12:35:00|481.83|479.63|482.5|480.3|483.56|481.36|479.63|477.43|0
1643114400000|2022-01-25 12:40:00|483.17|480.97|481.54|479.34|487.21|485.01|481.54|479.34|0
1643114700000|2022-01-25 12:45:00|481.06|478.86|480.77|478.57|484.03|481.83|480.2|478|0
1643115000000|2022-01-25 12:50:00|480.96|478.76|480.77|478.57|481.73|479.53|479.43|477.23|0
1643115300000|2022-01-25 12:55:00|480.87|478.67|483.45|481.25|484.32|482.12|480.19|477.99|0
1643115600000|2022-01-25 13:00:00|483.07|480.87|488.07|485.87|488.07|485.87|481.72|479.52|0
1643115900000|2022-01-25 13:05:00|487.1|484.9|494.45|492.25|496.79|494.59|485.86|483.66|0
1643116200000|2022-01-25 13:10:00|495.44|493.24|492.03|489.83|497.85|495.65|492.03|489.83|0
1643116500000|2022-01-25 13:15:00|492.22|490.02|485.09|482.89|492.22|490.02|485.09|482.89|0
1643116800000|2022-01-25 13:20:00|485.28|483.08|487.39|485.19|489.7|487.5|485.09|482.89|0
1643117100000|2022-01-25 13:25:00|487.58|485.38|495.17|492.97|495.28|493.08|487.58|485.38|0
1643117400000|2022-01-25 13:30:00|495.36|493.16|489.41|487.21|496.33|494.13|488.83|486.63|0
1643117700000|2022-01-25 13:35:00|489.8|487.6|489.15|486.95|490.25|488.05|485.83|483.63|0
1643118000000|2022-01-25 13:40:00|488.95|486.75|486.84|484.64|491.07|488.87|485.88|483.68|0
1643118300000|2022-01-25 13:45:00|487.03|484.83|488.56|486.36|489.53|487.33|485.88|483.68|0
1643118600000|2022-01-25 13:50:00|488.37|486.17|488.09|485.89|491.84|489.64|486.45|484.25|0
1643118900000|2022-01-25 13:55:00|487.71|485.51|485.22|483.02|489.63|487.43|483.88|481.68|0
1643119200000|2022-01-25 14:00:00|485.98|483.78|485.4|483.2|489.82|487.62|485.02|482.82|0
1643119500000|2022-01-25 14:05:00|485.21|483.01|485.4|483.2|488.19|485.99|483.87|481.67|0
1643119800000|2022-01-25 14:10:00|485.02|482.82|488.08|485.88|489.43|487.23|484.64|482.44|0
1643120100000|2022-01-25 14:15:00|487.89|485.69|483.87|481.67|489.04|486.84|483.49|481.29|0
1643120400000|2022-01-25 14:20:00|483.78|481.58|484.82|482.62|486.74|484.54|482.91|480.71|0
1643120700000|2022-01-25 14:25:00|484.63|482.43|486.93|484.73|487.03|484.83|483.29|481.09|0
1643121000000|2022-01-25 14:30:00|487.89|485.69|487.24|485.04|493.65|491.45|482.1|479.9|0
1643121300000|2022-01-25 14:35:00|489.74|487.54|482.8|480.6|492.44|490.24|472.35|470.15|0
1643121600000|2022-01-25 14:40:00|482.9|480.7|494.91|492.71|495.3|493.1|476.25|474.05|0
1643121900000|2022-01-25 14:45:00|493.36|491.16|515.01|512.81|515.88|513.68|493.36|491.16|0
1643122200000|2022-01-25 14:50:00|514.23|512.03|525.65|523.45|525.65|523.45|510.61|508.41|0
1643122500000|2022-01-25 14:55:00|526.83|524.63|522.6|520.4|526.83|524.63|518.28|516.08|0
1643122800000|2022-01-25 15:00:00|522.01|519.81|532.25|530.05|533.55|531.35|516.03|513.83|0
1643123100000|2022-01-25 15:05:00|531.96|529.76|525.17|522.97|536.49|534.29|524.58|522.38|0
1643123400000|2022-01-25 15:10:00|527.94|525.74|517.57|515.37|532.7|530.5|516.78|514.58|0
1643123700000|2022-01-25 15:15:00|515.61|513.41|512.85|510.65|520.31|518.11|510.31|508.11|0
1643124000000|2022-01-25 15:20:00|513.25|511.05|515.39|513.19|519.74|517.54|512.27|510.07|0
1643124300000|2022-01-25 15:25:00|516.57|514.37|493.81|491.61|518.53|516.33|493.23|491.03|0
1643124600000|2022-01-25 15:30:00|493.03|490.83|495.13|492.93|499.24|497.04|492.26|490.06|0
1643124900000|2022-01-25 15:35:00|494.44|492.24|500.12|497.92|507.13|504.93|488.25|486.05|0
1643125200000|2022-01-25 15:40:00|500.9|498.7|490.43|488.23|502.85|500.65|490.43|488.23|0
1643125500000|2022-01-25 15:45:00|488.51|486.31|480.79|478.59|492.26|490.06|480.48|478.28|0
1643125800000|2022-01-25 15:50:00|481.37|479.17|494.26|492.06|495.23|493.03|481.37|479.17|0
1643126100000|2022-01-25 15:55:00|493.68|491.48|502.63|500.43|504.19|501.99|491.36|489.16|0
1643126400000|2022-01-25 16:00:00|502.43|500.23|498.95|496.75|505.38|503.18|498.75|496.55|0
1643126700000|2022-01-25 16:05:00|499.14|496.94|506.54|504.34|511.05|508.85|495.07|492.87|0
1643127000000|2022-01-25 16:10:00|506.35|504.15|510.26|508.06|512.03|509.83|501.57|499.37|0
1643127300000|2022-01-25 16:15:00|510.07|507.87|496.42|494.22|512.62|510.42|495.65|493.45|0
1643127600000|2022-01-25 16:20:00|496.62|494.42|491.79|489.59|497.58|495.38|489.27|487.07|0
1643127900000|2022-01-25 16:25:00|491.5|489.3|491.79|489.59|497.24|495.04|486.56|484.36|0
1643128200000|2022-01-25 16:30:00|493.05|490.85|500.76|498.56|500.76|498.56|491.79|489.59|0
1643128500000|2022-01-25 16:35:00|501.15|498.95|511.67|509.47|515.83|513.63|499.39|497.19|0
1643128800000|2022-01-25 16:40:00|512.46|510.26|507.91|505.71|515.03|512.83|506.93|504.73|0
1643129100000|2022-01-25 16:45:00|508.31|506.11|502.6|500.4|509.29|507.09|502.02|499.82|0
1643129400000|2022-01-25 16:50:00|503.59|501.39|498.44|496.24|504.76|502.56|495.53|493.33|0
1643129700000|2022-01-25 16:55:00|498.83|496.63|513.68|511.48|514.27|512.07|498.63|496.43|0
1643130000000|2022-01-25 17:00:00|513.48|511.28|506.42|504.22|515.65|513.45|506.03|503.83|0
1643130300000|2022-01-25 17:05:00|504.66|502.46|499.4|497.2|504.66|502.46|495.24|493.04|0
1643130600000|2022-01-25 17:10:00|499.01|496.81|498.04|495.84|503.68|501.48|497.37|495.17|0
1643130900000|2022-01-25 17:15:00|498.24|496.04|500.95|498.75|509.15|506.95|493.01|490.81|0
1643131200000|2022-01-25 17:20:00|501.15|498.95|494.55|492.35|502.32|500.12|490.99|488.79|0
1643131500000|2022-01-25 17:25:00|494.46|492.26|493.49|491.29|495.91|493.71|489.93|487.73|0
1643131800000|2022-01-25 17:30:00|493.78|491.58|504.21|502.01|505.47|503.27|493.78|491.58|0
1643132100000|2022-01-25 17:35:00|504.31|502.11|502.17|499.97|504.69|502.49|500.43|498.23|0
1643132400000|2022-01-25 17:40:00|502.36|500.16|501.01|498.81|509.46|507.26|501.01|498.81|0
1643132700000|2022-01-25 17:45:00|500.43|498.23|508.58|506.38|510.73|508.53|498.79|496.59|0
1643133000000|2022-01-25 17:50:00|508.77|506.57|507.41|505.21|511.9|509.7|505.27|503.07|0
1643133300000|2022-01-25 17:55:00|507.7|505.5|501.2|499|513.07|510.87|501.2|499|0
1643133600000|2022-01-25 18:00:00|501.78|499.58|507.02|504.82|510.33|508.13|501.78|499.58|0
1643133900000|2022-01-25 18:05:00|507.12|504.92|506.82|504.62|511.89|509.69|504.2|502|0
1643134200000|2022-01-25 18:10:00|506.04|503.84|494.21|492.01|507.21|505.01|492.63|490.43|0
1643134500000|2022-01-25 18:15:00|493.62|491.42|492.46|490.26|498.72|496.52|491.19|488.99|0
1643134800000|2022-01-25 18:20:00|492.26|490.06|492.62|490.42|495.78|493.58|491.54|489.34|0
1643135100000|2022-01-25 18:25:00|494.28|492.08|478.17|475.97|494.87|492.67|475.56|473.36|0
1643135400000|2022-01-25 18:30:00|478.95|476.75|472.11|469.91|480.89|478.69|469.96|467.76|0
1643135700000|2022-01-25 18:35:00|471.33|469.13|471.14|468.94|476.96|474.76|469.6|467.4|0
1643136000000|2022-01-25 18:40:00|469.21|467.01|471.14|468.94|475.21|473.01|469.21|467.01|0
1643136300000|2022-01-25 18:45:00|471.05|468.85|463.63|461.43|473.46|471.26|462.48|460.28|0
1643136600000|2022-01-25 18:50:00|463.82|461.62|459.51|457.31|464.97|462.77|458.62|456.42|0
1643136900000|2022-01-25 18:55:00|459.7|457.5|457.23|455.03|463.7|461.5|456.95|454.75|0
1643137200000|2022-01-25 19:00:00|456.85|454.65|462.94|460.74|464.66|462.46|456.47|454.27|0
1643137500000|2022-01-25 19:05:00|463.7|461.5|464.46|462.26|467.15|464.95|461.6|459.4|0
1643137800000|2022-01-25 19:10:00|464.27|462.07|452.87|450.67|464.65|462.45|451.65|449.45|0
1643138100000|2022-01-25 19:15:00|452.5|450.3|449.58|447.38|453.63|451.43|449.29|447.09|0
1643138400000|2022-01-25 19:20:00|449.86|447.66|449.58|447.38|450.98|448.78|445.41|443.21|0
1643138700000|2022-01-25 19:25:00|449.86|447.66|449.57|447.37|453.9|451.7|448.45|446.25|0
1643139000000|2022-01-25 19:30:00|449.86|447.66|458.43|456.23|458.81|456.61|448.45|446.25|0
1643139300000|2022-01-25 19:35:00|457.11|454.91|453.25|451.05|457.29|455.09|452.5|450.3|0
1643139600000|2022-01-25 19:40:00|452.5|450.3|443.54|441.34|452.5|450.3|443.17|440.97|0
1643139900000|2022-01-25 19:45:00|443.72|441.52|443.91|441.71|444.46|442.26|440.01|437.81|0
1643140200000|2022-01-25 19:50:00|443.16|440.96|438.72|436.52|444.84|442.64|437.89|435.69|0
1643140500000|2022-01-25 19:55:00|440.01|437.81|433.4|431.2|440.75|438.55|432.38|430.18|0
1643140800000|2022-01-25 20:00:00|433.85|431.65|439.94|437.74|441.53|439.33|433.03|430.83|0
1643141100000|2022-01-25 20:05:00|439.85|437.65|447.7|445.5|449.4|447.2|439.85|437.65|0
1643141400000|2022-01-25 20:10:00|448.27|446.07|452.25|450.05|453.76|451.56|448.08|445.88|0
1643141700000|2022-01-25 20:15:00|451.88|449.68|442.91|440.71|451.88|449.68|442.16|439.96|0
1643142000000|2022-01-25 20:20:00|443.09|440.89|454.79|452.59|455.07|452.87|442.53|440.33|0
1643142300000|2022-01-25 20:25:00|454.69|452.49|465.59|463.39|467.02|464.82|454.69|452.49|0
1643142600000|2022-01-25 20:30:00|463.97|461.77|470.06|467.86|472.72|470.52|461.59|459.39|0
1643142900000|2022-01-25 20:35:00|470.16|467.96|463.24|461.04|475.78|473.58|461.35|459.15|0
1643143200000|2022-01-25 20:40:00|463.05|460.85|463.04|460.84|465.88|463.68|456.65|454.45|0
1643143500000|2022-01-25 20:45:00|462.28|460.08|465.7|463.5|468.18|465.98|456.99|454.79|0
1643143800000|2022-01-25 20:50:00|468.85|466.65|477.82|475.62|480.71|478.51|468.85|466.65|0
1643144100000|2022-01-25 20:55:00|478.2|476|473.67|471.47|479.94|477.74|469.19|466.99|0
1643144400000|2022-01-25 21:00:00|470.98|468.78|476.36|474.16|480.43|478.23|466.57|464.37|0
1643144700000|2022-01-25 21:05:00|475.98|473.78|484.7|482.5|486.55|484.35|475.98|473.78|0
1643145000000|2022-01-25 21:10:00|485.47|483.27|484.3|482.1|486.06|483.86|480.23|478.03|0
1643145300000|2022-01-25 21:15:00|483.05|480.25|488.5|485.7|488.89|486.09|482.66|479.86|0
1643145600000|2022-01-25 21:20:00|488.21|485.41|490.75|487.95|491.83|489.03|488.21|485.41|0
1643145900000|2022-01-25 21:25:00|490.65|487.85|491.93|489.13|494.08|491.28|490.36|487.56|0
1643146200000|2022-01-25 21:30:00|492.8|490|498.5|495.7|499.89|497.09|491.43|488.63|0
1643146500000|2022-01-25 21:35:00|498.61|495.81|496.53|493.73|498.9|496.1|495.65|492.85|0
1643146800000|2022-01-25 21:40:00|496.34|493.54|498.5|495.7|498.7|495.9|495.94|493.14|0
1643147100000|2022-01-25 21:45:00|498.3|495.5|505.03|502.23|506.22|503.42|496.73|493.93|0
1643147400000|2022-01-25 21:50:00|504.54|501.74|507.41|504.61|513.19|510.39|504.54|501.74|0
1643147700000|2022-01-25 21:55:00|507.21|504.41|506.52|503.72|510|507.2|504.03|501.23|0
1643148000000|2022-01-25 22:00:00|506.61|503.81|507.88|505.08|508.2|505.4|506.61|503.81|0
1643148300000|2022-01-25 22:05:00|508.03|505.23|507.56|504.76|508.03|505.23|507.28|504.48|0
1643148600000|2022-01-25 22:10:00|507.68|504.88|506.93|504.13|507.68|504.88|506.44|503.64|0
1643148900000|2022-01-25 22:15:00|506.9|504.1|507.89|505.09|507.89|505.09|506.67|503.87|0
1643149200000|2022-01-25 22:20:00|507.68|504.88|507.13|504.33|508.32|505.52|507.1|504.3|0
1643149500000|2022-01-25 22:25:00|507.16|504.36|507.13|504.33|507.16|504.36|506.84|504.04|0
1643149800000|2022-01-25 22:30:00|507.25|504.45|505.08|502.28|507.28|504.48|505.08|502.28|0
1643150100000|2022-01-25 22:35:00|504.99|502.19|504.37|501.57|504.99|502.19|504.04|501.24|0
1643150400000|2022-01-25 22:40:00|504.45|501.65|504.02|501.22|504.45|501.65|503.49|500.69|0
1643150700000|2022-01-25 22:45:00|503.93|501.13|504.17|501.37|504.6|501.8|503.67|500.87|0
1643151000000|2022-01-25 22:50:00|504.05|501.25|504.14|501.34|504.23|501.43|504.05|501.25|0
1643151300000|2022-01-25 22:55:00|504.17|501.37|503.2|500.4|504.17|501.37|503.2|500.4|0
1643151600000|2022-01-25 23:00:00|503.32|500.52|493.56|490.76|503.32|500.52|492.68|489.88|0
1643151900000|2022-01-25 23:05:00|492.97|490.17|484.17|481.37|494.73|491.93|483.4|480.6|0
1643152200000|2022-01-25 23:10:00|484.66|481.86|477.2|474.4|485.15|482.35|476.04|473.24|0
1643152500000|2022-01-25 23:15:00|477.39|474.59|475.07|472.27|480.78|477.98|474.11|471.31|0
1643152800000|2022-01-25 23:20:00|475.46|472.66|474.68|471.88|477.1|474.3|474.68|471.88|0
1643153100000|2022-01-25 23:25:00|474.79|471.99|471.41|468.61|479.32|476.52|471.03|468.23|0
1643153400000|2022-01-25 23:30:00|471.8|469|472.18|469.38|473.14|470.34|467.2|464.4|0
1643153700000|2022-01-25 23:35:00|471.6|468.8|471.79|468.99|473.05|470.25|470.64|467.84|0
1643154000000|2022-01-25 23:40:00|471.99|469.19|464.52|461.72|472.09|469.29|462.81|460.01|0
1643154300000|2022-01-25 23:45:00|464.71|461.91|459.96|457.16|464.71|461.91|456.93|454.13|0
1643154600000|2022-01-25 23:50:00|459.77|456.97|463.27|460.47|463.46|460.66|459.01|456.21|0
1643154900000|2022-01-25 23:55:00|463.08|460.28|467.26|464.46|468.7|465.9|462.8|460|0
1643155200000|2022-01-26 00:00:00|467.07|464.27|473.57|470.77|474.15|471.35|466.31|463.51|0
1643155500000|2022-01-26 00:05:00|473.48|470.68|471.95|469.15|474.44|471.64|470.89|468.09|0
1643155800000|2022-01-26 00:10:00|472.04|469.24|468.98|466.18|472.8|470|466.41|463.61|0
1643156100000|2022-01-26 00:15:00|468.59|465.79|478.38|475.58|478.38|475.58|467.26|464.46|0
1643156400000|2022-01-26 00:20:00|477.8|475|477.6|474.8|480.11|477.31|476.36|473.56|0
1643156700000|2022-01-26 00:25:00|477.03|474.23|480.3|477.5|480.3|477.5|473.18|470.38|0
1643157000000|2022-01-26 00:30:00|479.63|476.83|472.99|470.19|483.4|480.6|472.8|470|0
1643157300000|2022-01-26 00:35:00|473.18|470.38|472.03|469.23|475.87|473.07|470.31|467.51|0
1643157600000|2022-01-26 00:40:00|471.84|469.04|476.83|474.03|477.89|475.09|471.84|469.04|0
1643157900000|2022-01-26 00:45:00|476.93|474.13|475|472.2|477.4|474.6|473.56|470.76|0
1643158200000|2022-01-26 00:50:00|475.19|472.39|478.17|475.37|478.17|475.37|474.04|471.24|0
1643158500000|2022-01-26 00:55:00|478.56|475.76|478.56|475.76|480.1|477.3|475.47|472.67|0
1643158800000|2022-01-26 01:00:00|478.94|476.14|476.92|474.12|480.97|478.17|476.92|474.12|0
1643159100000|2022-01-26 01:05:00|476.82|474.02|474.61|471.81|476.82|474.02|472.78|469.98|0
1643159400000|2022-01-26 01:10:00|474.89|472.09|480.67|477.87|481.45|478.65|473.84|471.04|0
1643159700000|2022-01-26 01:15:00|481.25|478.45|478.55|475.75|481.45|478.65|476.43|473.63|0
1643160000000|2022-01-26 01:20:00|478.74|475.94|474.22|471.42|478.74|475.94|473.35|470.55|0
1643160300000|2022-01-26 01:25:00|474.8|472|473.45|470.65|475.18|472.38|472.97|470.17|0
1643160600000|2022-01-26 01:30:00|473.35|470.55|474.98|472.18|477.39|474.59|473.16|470.36|0
1643160900000|2022-01-26 01:35:00|474.79|471.99|472.77|469.97|477.96|475.16|471.81|469.01|0
1643161200000|2022-01-26 01:40:00|472.58|469.78|475.46|472.66|475.94|473.14|471.81|469.01|0
1643161500000|2022-01-26 01:45:00|474.88|472.08|472.38|469.58|475.37|472.57|471.43|468.63|0
1643161800000|2022-01-26 01:50:00|472.58|469.78|473.63|470.83|474.49|471.69|471.43|468.63|0
1643162100000|2022-01-26 01:55:00|473.53|470.73|469.23|466.43|473.63|470.83|467.41|464.61|0
1643162400000|2022-01-26 02:00:00|469.13|466.33|468.74|465.94|469.89|467.09|467.03|464.23|0
1643162700000|2022-01-26 02:05:00|468.46|465.66|467.22|464.42|468.74|465.94|466.07|463.27|0
1643163000000|2022-01-26 02:10:00|467.79|464.99|466.83|464.03|467.89|465.09|465.88|463.08|0
1643163300000|2022-01-26 02:15:00|466.26|463.46|466.74|463.94|468.55|465.75|466.26|463.46|0
1643163600000|2022-01-26 02:20:00|466.64|463.84|465.31|462.51|467.4|464.6|463.69|460.89|0
1643163900000|2022-01-26 02:25:00|465.4|462.6|466.07|463.27|467.12|464.32|465.4|462.6|0
1643164200000|2022-01-26 02:30:00|466.16|463.36|466.73|463.93|467.21|464.41|465.11|462.31|0
1643164500000|2022-01-26 02:35:00|466.63|463.83|468.35|465.55|468.45|465.65|466.63|463.83|0
1643164800000|2022-01-26 02:40:00|468.26|465.46|469.88|467.08|470.07|467.27|467.88|465.08|0
1643165100000|2022-01-26 02:45:00|469.97|467.17|468.92|466.12|470.07|467.27|468.73|465.93|0
1643165400000|2022-01-26 02:50:00|468.73|465.93|468.92|466.12|469.59|466.79|468.73|465.93|0
1643165700000|2022-01-26 02:55:00|469.02|466.22|471.59|468.79|472.36|469.56|468.72|465.92|0
1643166000000|2022-01-26 03:00:00|471.97|469.17|469.1|466.3|471.97|469.17|468.91|466.11|0
1643166300000|2022-01-26 03:05:00|468.91|466.11|466.43|463.63|469.2|466.4|464.53|461.73|0
1643166600000|2022-01-26 03:10:00|466.62|463.82|467.67|464.87|467.76|464.96|465.77|462.97|0
1643166900000|2022-01-26 03:15:00|467.76|464.96|466.43|463.63|468.53|465.73|466.05|463.25|0
1643167200000|2022-01-26 03:20:00|466.05|463.25|465.66|462.86|467.1|464.3|465|462.2|0
1643167500000|2022-01-26 03:25:00|465.57|462.77|467.48|464.68|468.14|465.34|465.38|462.58|0
1643167800000|2022-01-26 03:30:00|467.57|464.77|463.19|460.39|467.76|464.96|463|460.2|0
1643168100000|2022-01-26 03:35:00|463|460.2|464.71|461.91|464.71|461.91|462.62|459.82|0
1643168400000|2022-01-26 03:40:00|464.52|461.72|463.56|460.76|464.9|462.1|463.56|460.76|0
1643168700000|2022-01-26 03:45:00|463.37|460.57|462.42|459.62|464.32|461.52|461.86|459.06|0
1643169000000|2022-01-26 03:50:00|462.33|459.53|462.8|460|463.37|460.57|460.34|457.54|0
1643169300000|2022-01-26 03:55:00|462.61|459.81|462.61|459.81|462.99|460.19|461.85|459.05|0
1643169600000|2022-01-26 04:00:00|462.42|459.62|465.75|462.95|465.75|462.95|461.09|458.29|0
1643169900000|2022-01-26 04:05:00|465.46|462.66|464.89|462.09|466.6|463.8|464.6|461.8|0
1643170200000|2022-01-26 04:10:00|465.17|462.37|463.36|460.56|465.27|462.47|463.36|460.56|0
1643170500000|2022-01-26 04:15:00|463.55|460.75|463.93|461.13|464.88|462.08|463.36|460.56|0
1643170800000|2022-01-26 04:20:00|464.12|461.32|464.12|461.32|464.79|461.99|463.55|460.75|0
1643171100000|2022-01-26 04:25:00|464.22|461.42|463.65|460.85|465.83|463.03|463.36|460.56|0
1643171400000|2022-01-26 04:30:00|463.55|460.75|463.74|460.94|464.6|461.8|463.27|460.47|0
1643171700000|2022-01-26 04:35:00|463.64|460.84|464.68|461.88|465.83|463.03|463.64|460.84|0
1643172000000|2022-01-26 04:40:00|464.4|461.6|465.16|462.36|466.02|463.22|463.92|461.12|0
1643172300000|2022-01-26 04:45:00|465.25|462.45|464.59|461.79|466.01|463.21|464.11|461.31|0
1643172600000|2022-01-26 04:50:00|464.68|461.88|464.78|461.98|465.16|462.36|464.49|461.69|0
1643172900000|2022-01-26 04:55:00|464.87|462.07|462.97|460.17|465.54|462.74|462.78|459.98|0
1643173200000|2022-01-26 05:00:00|463.07|460.27|464.01|461.21|464.68|461.88|462.78|459.98|0
1643173500000|2022-01-26 05:05:00|464.1|461.3|465.53|462.73|466.77|463.97|463.53|460.73|0
1643173800000|2022-01-26 05:10:00|465.34|462.54|468.29|465.49|468.48|465.68|465.34|462.54|0
1643174100000|2022-01-26 05:15:00|468.48|465.68|470.2|467.4|470.58|467.78|467.63|464.83|0
1643174400000|2022-01-26 05:20:00|470.39|467.59|471.35|468.55|471.73|468.93|470.01|467.21|0
1643174700000|2022-01-26 05:25:00|471.16|468.36|467.33|464.53|471.16|468.36|467.33|464.53|0
1643175000000|2022-01-26 05:30:00|467.43|464.63|468|465.2|468.38|465.58|466.19|463.39|0
1643175300000|2022-01-26 05:35:00|467.9|465.1|467.14|464.34|467.9|465.1|466.19|463.39|0
1643175600000|2022-01-26 05:40:00|466.95|464.15|467.33|464.53|467.9|465.1|466.56|463.76|0
1643175900000|2022-01-26 05:45:00|467.14|464.34|465.99|463.19|468.38|465.58|465.8|463|0
1643176200000|2022-01-26 05:50:00|465.9|463.1|464.85|462.05|466.47|463.67|464.85|462.05|0
1643176500000|2022-01-26 05:55:00|464.76|461.96|464.67|461.87|465.8|463|463.9|461.1|0
1643176800000|2022-01-26 06:00:00|465.15|462.35|462.39|459.59|466.1|463.3|462.39|459.59|0
1643177100000|2022-01-26 06:05:00|462.86|460.06|463.91|461.11|464.38|461.58|461.91|459.11|0
1643177400000|2022-01-26 06:10:00|463.62|460.82|465.24|462.44|465.52|462.72|463.43|460.63|0
1643177700000|2022-01-26 06:15:00|464.76|461.96|463.99|461.19|465.62|462.82|463.71|460.91|0
1643178000000|2022-01-26 06:20:00|463.9|461.1|463.33|460.53|463.9|461.1|462.38|459.58|0
1643178300000|2022-01-26 06:25:00|463.23|460.43|463.61|460.81|464.18|461.38|462.85|460.05|0
1643178600000|2022-01-26 06:30:00|463.42|460.62|465.61|462.81|466.47|463.67|463.04|460.24|0
1643178900000|2022-01-26 06:35:00|465.42|462.62|463.23|460.43|465.71|462.91|463.23|460.43|0
1643179200000|2022-01-26 06:40:00|463.13|460.33|464.08|461.28|464.56|461.76|463.13|460.33|0
1643179500000|2022-01-26 06:45:00|463.99|461.19|464.27|461.47|465.42|462.62|463.99|461.19|0
1643179800000|2022-01-26 06:50:00|464.36|461.56|467.71|464.91|467.71|464.91|464.17|461.37|0
1643180100000|2022-01-26 06:55:00|467.04|464.24|467.42|464.62|468.95|466.15|466.56|463.76|0
1643180400000|2022-01-26 07:00:00|466.84|464.04|469.08|466.28|469.65|466.85|464.93|462.13|0
1643180700000|2022-01-26 07:05:00|468.98|466.18|468.79|465.99|470.52|467.72|468.5|465.7|0
1643181000000|2022-01-26 07:10:00|468.69|465.89|470.8|468|472.92|470.12|467.73|464.93|0
1643181300000|2022-01-26 07:15:00|471.77|468.97|474.47|471.67|474.47|471.67|471.67|468.87|0
1643181600000|2022-01-26 07:20:00|474.27|471.47|473.41|470.61|474.27|471.47|472.06|469.26|0
1643181900000|2022-01-26 07:25:00|472.73|469.93|471.38|468.58|474.08|471.28|471.38|468.58|0
1643182200000|2022-01-26 07:30:00|471.09|468.29|468.2|465.4|471.57|468.77|467.53|464.73|0
1643182500000|2022-01-26 07:35:00|468.3|465.5|465.14|462.34|468.3|465.5|465.04|462.24|0
1643182800000|2022-01-26 07:40:00|465.23|462.43|464.84|462.04|466.48|463.68|464.65|461.85|0
1643183100000|2022-01-26 07:45:00|464.94|462.14|466.09|463.29|466.76|463.96|464.27|461.47|0
1643183400000|2022-01-26 07:50:00|465.61|462.81|462.55|459.75|465.99|463.19|462.46|459.66|0
1643183700000|2022-01-26 07:55:00|462.36|459.56|466.2|463.4|466.96|464.16|462.36|459.56|0
1643184000000|2022-01-26 08:00:00|466.11|463.31|458.97|456.17|466.49|463.69|458.97|456.17|0
1643184300000|2022-01-26 08:05:00|459.05|456.85|454.31|452.11|459.05|456.85|452.42|450.22|0
1643184600000|2022-01-26 08:10:00|452.79|450.59|450.34|448.14|452.98|450.78|449.21|447.01|0
1643184900000|2022-01-26 08:15:00|450.91|448.71|450.15|447.95|451.09|448.89|449.12|446.92|0
1643185200000|2022-01-26 08:20:00|450.25|448.05|447.33|445.13|450.25|448.05|444.71|442.51|0
1643185500000|2022-01-26 08:25:00|447.14|444.94|445.08|442.88|447.33|445.13|443.21|441.01|0
1643185800000|2022-01-26 08:30:00|444.89|442.69|444.89|442.69|445.08|442.88|441.72|439.52|0
1643186100000|2022-01-26 08:35:00|444.52|442.32|439.28|437.08|445.08|442.88|438.1|435.9|0
1643186400000|2022-01-26 08:40:00|439.09|436.89|440.21|438.01|440.77|438.57|437.6|435.4|0
1643186700000|2022-01-26 08:45:00|439.65|437.45|440.77|438.57|444.06|441.86|439.46|437.26|0
1643187000000|2022-01-26 08:50:00|440.96|438.76|442.55|440.35|443.96|441.76|440.4|438.2|0
1643187300000|2022-01-26 08:55:00|443.02|440.82|444.11|441.91|445.33|443.13|442.64|440.44|0
1643187600000|2022-01-26 09:00:00|445.14|442.94|440.27|438.07|445.51|443.31|436.83|434.63|0
1643187900000|2022-01-26 09:05:00|440.55|438.35|435.89|433.69|441.3|439.1|435.89|433.69|0
1643188200000|2022-01-26 09:10:00|436.08|433.88|434.96|432.76|436.36|434.16|433.02|430.82|0
1643188500000|2022-01-26 09:15:00|434.59|432.39|433.56|431.36|435.98|433.78|432.64|430.44|0
1643188800000|2022-01-26 09:20:00|433.66|431.46|429.68|427.48|436.34|434.14|429.68|427.48|0
1643189100000|2022-01-26 09:25:00|429.87|427.67|432.82|430.62|433|430.8|428.94|426.74|0
1643189400000|2022-01-26 09:30:00|432.63|430.43|432.63|430.43|434.02|431.82|429.49|427.29|0
1643189700000|2022-01-26 09:35:00|432.54|430.34|427.65|425.45|433.93|431.73|426.73|424.53|0
1643190000000|2022-01-26 09:40:00|427.75|425.55|425.63|423.43|429.12|426.92|425.54|423.34|0
1643190300000|2022-01-26 09:45:00|425.36|423.16|428.11|425.91|428.38|426.18|424.71|422.51|0
1643190600000|2022-01-26 09:50:00|428.02|425.82|429.67|427.47|430.04|427.84|427.28|425.08|0
1643190900000|2022-01-26 09:55:00|429.95|427.75|431.33|429.13|432.9|430.7|429.48|427.28|0
1643191200000|2022-01-26 10:00:00|431.42|429.22|434.28|432.08|437.54|435.34|431.42|429.22|0
1643191500000|2022-01-26 10:05:00|434.47|432.27|437.2|435|437.76|435.56|433.73|431.53|0
1643191800000|2022-01-26 10:10:00|437.01|434.81|434.42|432.22|437.11|434.91|433.5|431.3|0
1643192100000|2022-01-26 10:15:00|434.24|432.04|435.34|433.14|435.35|433.15|432.58|430.38|0
1643192400000|2022-01-26 10:20:00|435.16|432.96|432.76|430.56|436.08|433.88|430.73|428.53|0
1643192700000|2022-01-26 10:25:00|432.94|430.74|433.31|431.11|434.79|432.59|432.94|430.74|0
1643193000000|2022-01-26 10:30:00|433.22|431.02|430.36|428.16|433.49|431.29|429.63|427.43|0
1643193300000|2022-01-26 10:35:00|430.27|428.07|429.44|427.24|430.46|428.26|427.98|425.78|0
1643193600000|2022-01-26 10:40:00|429.63|427.43|429.9|427.7|430.18|427.98|427.79|425.59|0
1643193900000|2022-01-26 10:45:00|429.99|427.79|427.06|424.86|430.17|427.97|426.79|424.59|0
1643194200000|2022-01-26 10:50:00|427.24|425.04|427.24|425.04|427.6|425.4|426.14|423.94|0
1643194500000|2022-01-26 10:55:00|427.42|425.22|429.07|426.87|429.43|427.23|426.69|424.49|0
1643194800000|2022-01-26 11:00:00|428.98|426.78|421.81|419.61|428.98|426.78|421.71|419.51|0
1643195100000|2022-01-26 11:05:00|421.9|419.7|425.1|422.9|425.1|422.9|421.89|419.69|0
1643195400000|2022-01-26 11:10:00|425.19|422.99|424.46|422.26|425.74|423.54|423.91|421.71|0
1643195700000|2022-01-26 11:15:00|425.1|422.9|421.71|419.51|425.1|422.9|421.71|419.51|0
1643196000000|2022-01-26 11:20:00|422.62|420.42|424.64|422.44|424.82|422.62|422.07|419.87|0
1643196300000|2022-01-26 11:25:00|424.45|422.25|426.66|424.46|427.39|425.19|424.18|421.98|0
1643196600000|2022-01-26 11:30:00|426.38|424.18|422.43|420.23|427.12|424.92|421.98|419.78|0
1643196900000|2022-01-26 11:35:00|422.25|420.05|420.42|418.22|422.25|420.05|420.24|418.04|0
1643197200000|2022-01-26 11:40:00|420.6|418.4|421.33|419.13|421.7|419.5|419.5|417.3|0
1643197500000|2022-01-26 11:45:00|421.06|418.86|420.6|418.4|422.43|420.23|420.23|418.03|0
1643197800000|2022-01-26 11:50:00|420.78|418.58|419.87|417.67|420.96|418.76|418.41|416.21|0
1643198100000|2022-01-26 11:55:00|419.68|417.48|417.68|415.48|420.96|418.76|417.49|415.29|0
1643198400000|2022-01-26 12:00:00|417.86|415.66|423.43|421.23|424.25|422.05|417.49|415.29|0
1643198700000|2022-01-26 12:05:00|423.52|421.32|423.33|421.13|424.35|422.15|421.69|419.49|0
1643199000000|2022-01-26 12:10:00|423.43|421.23|426.82|424.62|426.82|424.62|422.97|420.77|0
1643199300000|2022-01-26 12:15:00|426.64|424.44|428.85|426.65|429.77|427.57|426.09|423.89|0
1643199600000|2022-01-26 12:20:00|429.03|426.83|431.25|429.05|431.53|429.33|427.37|425.17|0
1643199900000|2022-01-26 12:25:00|430.51|428.31|426.45|424.25|430.69|428.49|426.45|424.25|0
1643200200000|2022-01-26 12:30:00|426.26|424.06|426.56|424.36|427.84|425.64|424.79|422.59|0
1643200500000|2022-01-26 12:35:00|426.37|424.17|425.64|423.44|426.92|424.72|424.72|422.52|0
1643200800000|2022-01-26 12:40:00|425.45|423.25|429.78|427.58|430.42|428.22|425.45|423.25|0
1643201100000|2022-01-26 12:45:00|429.68|427.48|430.7|428.5|431.15|428.95|428.39|426.19|0
1643201400000|2022-01-26 12:50:00|430.05|427.85|426.73|424.53|430.05|427.85|426.18|423.98|0
1643201700000|2022-01-26 12:55:00|426.55|424.35|427.93|425.73|427.93|425.73|425.63|423.43|0
1643202000000|2022-01-26 13:00:00|427.28|425.08|421.05|418.85|428.57|426.37|420.78|418.58|0
1643202300000|2022-01-26 13:05:00|421.24|419.04|421.96|419.76|423.25|421.05|421.05|418.85|0
1643202600000|2022-01-26 13:10:00|421.69|419.49|423.42|421.22|423.79|421.59|421.42|419.22|0
1643202900000|2022-01-26 13:15:00|423.24|421.04|420.79|418.59|423.24|421.04|418.41|416.21|0
1643203200000|2022-01-26 13:20:00|421.15|418.95|415.49|413.29|421.43|419.23|415.49|413.29|0
1643203500000|2022-01-26 13:25:00|415.31|413.11|416.68|414.48|416.68|414.48|414.22|412.02|0
1643203800000|2022-01-26 13:30:00|417.31|415.11|419.5|417.3|420.23|418.03|414.58|412.38|0
1643204100000|2022-01-26 13:35:00|419.59|417.39|420.96|418.76|421.42|419.22|417.77|415.57|0
1643204400000|2022-01-26 13:40:00|420.59|418.39|421.69|419.49|422.43|420.23|419.04|416.84|0
1643204700000|2022-01-26 13:45:00|421.6|419.4|420.04|417.84|422.42|420.22|418.95|416.75|0
1643205000000|2022-01-26 13:50:00|420.41|418.21|422.41|420.21|422.78|420.58|419.86|417.66|0
1643205300000|2022-01-26 13:55:00|422.23|420.03|419.85|417.65|422.59|420.39|419.67|417.47|0
1643205600000|2022-01-26 14:00:00|419.76|417.56|424.24|422.04|424.24|422.04|417.85|415.65|0
1643205900000|2022-01-26 14:05:00|424.42|422.22|424.97|422.77|426.72|424.52|423.23|421.03|0
1643206200000|2022-01-26 14:10:00|425.33|423.13|426.9|424.7|427.72|425.52|424.97|422.77|0
1643206500000|2022-01-26 14:15:00|427.35|425.15|429.19|426.99|429.56|427.36|426.07|423.87|0
1643206800000|2022-01-26 14:20:00|429.38|427.18|429.93|427.73|430.3|428.1|427.17|424.97|0
1643207100000|2022-01-26 14:25:00|429.84|427.64|422.49|420.29|429.84|427.64|422.4|420.2|0
1643207400000|2022-01-26 14:30:00|422.31|420.11|432.88|430.68|433.26|431.06|420.57|418.37|0
1643207700000|2022-01-26 14:35:00|431.11|428.91|431.37|429.17|437.1|434.9|428.89|426.69|0
1643208000000|2022-01-26 14:40:00|432.85|430.65|434.42|432.22|437.66|435.46|431.19|428.99|0
1643208300000|2022-01-26 14:45:00|433.4|431.2|421.12|418.92|433.4|431.2|419.49|417.29|0
1643208600000|2022-01-26 14:50:00|420.94|418.74|411.79|409.59|424.33|422.13|410.34|408.14|0
1643208900000|2022-01-26 14:55:00|411.42|409.22|414.05|411.85|418.22|416.02|411.42|409.22|0
1643209200000|2022-01-26 15:00:00|413.23|411.03|406.74|404.54|416.49|414.29|404.95|402.75|0
1643209500000|2022-01-26 15:05:00|406.92|404.72|409.8|407.6|412.14|409.94|405.67|403.47|0
1643209800000|2022-01-26 15:10:00|410.07|407.87|419.4|417.2|420.68|418.48|409.8|407.6|0
1643210100000|2022-01-26 15:15:00|419.22|417.02|417.39|415.19|426.36|424.16|417.21|415.01|0
1643210400000|2022-01-26 15:20:00|417.58|415.38|426.17|423.97|426.35|424.15|415.94|413.74|0
1643210700000|2022-01-26 15:25:00|426.54|424.34|434.08|431.88|436.53|434.33|426.54|424.34|0
1643211000000|2022-01-26 15:30:00|435.67|433.47|436.69|434.49|442.72|440.52|433.64|431.44|0
1643211300000|2022-01-26 15:35:00|436.96|434.76|441.6|439.4|441.6|439.4|434.01|431.81|0
1643211600000|2022-01-26 15:40:00|440.67|438.47|444.39|442.19|445.69|443.49|436.04|433.84|0
1643211900000|2022-01-26 15:45:00|444.95|442.75|444.33|442.13|448.62|446.42|443.22|441.02|0
1643212200000|2022-01-26 15:50:00|444.7|442.5|443.21|441.01|445.54|443.34|440.62|438.42|0
1643212500000|2022-01-26 15:55:00|442.29|440.09|437.47|435.27|445.91|443.71|435.26|433.06|0
1643212800000|2022-01-26 16:00:00|437.1|434.9|439.69|437.49|443.21|441.01|437.1|434.9|0
1643213100000|2022-01-26 16:05:00|439.87|437.67|430.58|428.38|440.24|438.04|429.76|427.56|0
1643213400000|2022-01-26 16:10:00|430.95|428.75|427.2|425|431.77|429.57|426.11|423.91|0
1643213700000|2022-01-26 16:15:00|426.84|424.64|427.75|425.55|429.95|427.75|422.83|420.63|0
1643214000000|2022-01-26 16:20:00|427.2|425|424.65|422.45|429.03|426.83|422.1|419.9|0
1643214300000|2022-01-26 16:25:00|424.46|422.26|422.17|419.97|425.19|422.99|421.07|418.87|0
1643214600000|2022-01-26 16:30:00|421.72|419.52|421.25|419.05|424.55|422.35|418.06|415.86|0
1643214900000|2022-01-26 16:35:00|421.44|419.24|422.53|420.33|425.66|423.46|419.97|417.77|0
1643215200000|2022-01-26 16:40:00|421.9|419.7|418.87|416.67|421.9|419.7|416.87|414.67|0
1643215500000|2022-01-26 16:45:00|418.69|416.49|422.71|420.51|423.81|421.61|416.87|414.67|0
1643215800000|2022-01-26 16:50:00|422.62|420.42|422.34|420.14|428.6|426.4|421.25|419.05|0
1643216100000|2022-01-26 16:55:00|422.53|420.33|421.98|419.78|424.18|421.98|419.23|417.03|0
1643216400000|2022-01-26 17:00:00|420.88|418.68|420.88|418.68|422.71|420.51|417.23|415.03|0
1643216700000|2022-01-26 17:05:00|421.06|418.86|417.15|414.95|421.06|418.86|417.15|414.95|0
1643217000000|2022-01-26 17:10:00|417.23|415.03|415.04|412.84|419.98|417.78|413.4|411.2|0
1643217300000|2022-01-26 17:15:00|415.4|413.2|415.22|413.02|416.5|414.3|413.21|411.01|0
1643217600000|2022-01-26 17:20:00|416.68|414.48|417.59|415.39|418.51|416.31|414.67|412.47|0
1643217900000|2022-01-26 17:25:00|417.23|415.03|414.76|412.56|417.78|415.58|414.48|412.28|0
1643218200000|2022-01-26 17:30:00|414.67|412.47|415.39|413.19|417.77|415.57|414.12|411.92|0
1643218500000|2022-01-26 17:35:00|415.49|413.29|412.18|409.98|415.58|413.38|411.39|409.19|0
1643218800000|2022-01-26 17:40:00|412.28|410.08|407.52|405.32|412.28|410.08|407.24|405.04|0
1643219100000|2022-01-26 17:45:00|407.61|405.41|408.43|406.23|410.9|408.7|407.43|405.23|0
1643219400000|2022-01-26 17:50:00|408.52|406.32|409.06|406.86|411.26|409.06|408.15|405.95|0
1643219700000|2022-01-26 17:55:00|408.52|406.32|408.51|406.31|409.25|407.05|407.6|405.4|0
1643220000000|2022-01-26 18:00:00|408.33|406.13|418.62|416.42|420.29|418.09|408.33|406.13|0
1643220300000|2022-01-26 18:05:00|418.81|416.61|415.02|412.82|420.47|418.27|414.93|412.73|0
1643220600000|2022-01-26 18:10:00|415.48|413.28|414.47|412.27|417.41|415.21|414.47|412.27|0
1643220900000|2022-01-26 18:15:00|414.84|412.64|417.59|415.39|418.88|416.68|414.11|411.91|0
1643221200000|2022-01-26 18:20:00|418.14|415.94|421|418.8|423.49|421.29|417.77|415.57|0
1643221500000|2022-01-26 18:25:00|420.35|418.15|418.82|416.62|420.9|418.7|417.54|415.34|0
1643221800000|2022-01-26 18:30:00|419.56|417.36|419.74|417.54|421.03|418.83|416.62|414.42|0
1643222100000|2022-01-26 18:35:00|419.84|417.64|420.48|418.28|421.77|419.57|418.64|416.44|0
1643222400000|2022-01-26 18:40:00|420.29|418.09|418.82|416.62|421.77|419.57|417.9|415.7|0
1643222700000|2022-01-26 18:45:00|419.19|416.99|419.92|417.72|421.76|419.56|418.82|416.62|0
1643223000000|2022-01-26 18:50:00|420.1|417.9|416.61|414.41|421.58|419.38|416.25|414.05|0
1643223300000|2022-01-26 18:55:00|416.98|414.78|418.07|415.87|419.33|417.13|414.34|412.14|0
1643223600000|2022-01-26 19:00:00|417.52|415.32|403.54|401.34|417.52|415.32|394.18|391.98|0
1643223900000|2022-01-26 19:05:00|405.08|402.88|407.3|405.1|407.3|405.1|394.44|392.24|0
1643224200000|2022-01-26 19:10:00|406.57|404.37|427.8|425.6|431.73|429.53|402.21|400.01|0
1643224500000|2022-01-26 19:15:00|428.36|426.16|427.73|425.53|433.31|431.11|419.47|417.27|0
1643224800000|2022-01-26 19:20:00|427.36|425.16|425.14|422.94|432.19|429.99|423.85|421.65|0
1643225100000|2022-01-26 19:25:00|424.87|422.67|413.33|411.13|424.96|422.76|411.78|409.58|0
1643225400000|2022-01-26 19:30:00|413.43|411.23|433.87|431.67|435.56|433.36|412.6|410.4|0
1643225700000|2022-01-26 19:35:00|432|429.8|413.45|411.25|438.19|435.99|407.77|405.57|0
1643226000000|2022-01-26 19:40:00|414.09|411.89|438.74|436.54|438.74|436.54|412.07|409.87|0
1643226300000|2022-01-26 19:45:00|439.98|437.78|468.02|465.82|470.23|468.03|439.98|437.78|0
1643226600000|2022-01-26 19:50:00|466.77|464.57|456.16|453.96|467.82|465.62|449.31|447.11|0
1643226900000|2022-01-26 19:55:00|456.65|454.45|452.92|450.72|462.01|459.81|452.92|450.72|0
1643227200000|2022-01-26 20:00:00|456.16|453.96|484.97|482.77|492.27|490.07|456.16|453.96|0
1643227500000|2022-01-26 20:05:00|485.74|483.54|505.04|502.84|505.04|502.84|485.74|483.54|0
1643227800000|2022-01-26 20:10:00|506.13|503.93|496.28|494.08|506.13|503.93|486.8|484.6|0
1643228100000|2022-01-26 20:15:00|496.47|494.27|503.67|501.47|505.45|503.25|490.49|488.29|0
1643228400000|2022-01-26 20:20:00|503.07|500.87|506.44|504.24|514.92|512.72|500.7|498.5|0
1643228700000|2022-01-26 20:25:00|506.15|503.95|482.05|479.85|510.73|508.53|482.05|479.85|0
1643229000000|2022-01-26 20:30:00|482.44|480.24|492.24|490.04|492.54|490.34|478.16|475.96|0
1643229300000|2022-01-26 20:35:00|491.76|489.56|489.59|487.39|500.55|498.35|483.71|481.51|0
1643229600000|2022-01-26 20:40:00|489.98|487.78|484.69|482.49|495.2|493|475.73|473.53|0
1643229900000|2022-01-26 20:45:00|483.71|481.51|485.03|482.83|493.23|491.03|474.66|472.46|0
1643230200000|2022-01-26 20:50:00|486.31|484.11|474.74|472.54|494.36|492.16|474.74|472.54|0
1643230500000|2022-01-26 20:55:00|474.45|472.25|483.03|480.83|488.28|486.08|473.3|471.1|0
1643230800000|2022-01-26 21:00:00|481.68|479.48|480.81|478.61|485.17|482.97|479.17|476.97|0
1643231100000|2022-01-26 21:05:00|480.9|478.7|484.41|482.21|487.4|485.2|477.43|475.23|0
1643231400000|2022-01-26 21:10:00|485.67|483.47|488|485.8|489.96|487.76|485.08|482.88|0
1643231700000|2022-01-26 21:15:00|486.46|483.66|484.9|482.1|489.19|486.39|483.93|481.13|0
1643232000000|2022-01-26 21:20:00|485.09|482.29|485.67|482.87|487.43|484.63|483.93|481.13|0
1643232300000|2022-01-26 21:25:00|485.29|482.49|483.82|481.02|486.45|483.65|483.05|480.25|0
1643232600000|2022-01-26 21:30:00|483.63|480.83|486.25|483.45|486.54|483.74|483.63|480.83|0
1643232900000|2022-01-26 21:35:00|486.15|483.35|488.2|485.4|490.35|487.55|486.15|483.35|0
1643233200000|2022-01-26 21:40:00|488.1|485.3|483.14|480.34|489.08|486.28|483.14|480.34|0
1643233500000|2022-01-26 21:45:00|483.04|480.24|481.39|478.59|484.5|481.7|479.16|476.36|0
1643233800000|2022-01-26 21:50:00|481.49|478.69|480.42|477.62|484.4|481.6|480.23|477.43|0
1643234100000|2022-01-26 21:55:00|480.32|477.52|481|478.2|481.58|478.78|479.16|476.36|0
1643234400000|2022-01-26 22:00:00|481.09|478.29|481.26|478.46|481.29|478.49|480.36|477.56|0
1643234700000|2022-01-26 22:05:00|481.29|478.49|480.58|477.78|481.37|478.57|480.58|477.78|0
1643235000000|2022-01-26 22:10:00|480.55|477.75|480.07|477.27|480.63|477.83|479.99|477.19|0
1643235300000|2022-01-26 22:15:00|480.01|477.21|478.91|476.11|480.04|477.24|478.77|475.97|0
1643235600000|2022-01-26 22:20:00|478.94|476.14|477.36|474.56|479.08|476.28|477|474.2|0
1643235900000|2022-01-26 22:25:00|477.19|474.39|477.9|475.1|477.98|475.18|476.66|473.86|0
1643236200000|2022-01-26 22:30:00|477.92|475.12|477.45|474.65|477.92|475.12|477.39|474.59|0
1643236500000|2022-01-26 22:35:00|477.7|474.9|475.47|472.67|477.7|474.9|475.35|472.55|0
1643236800000|2022-01-26 22:40:00|475.27|472.47|473.94|471.14|475.32|472.52|472.42|469.62|0
1643237100000|2022-01-26 22:45:00|474.04|471.24|475.78|472.98|475.81|473.01|473.74|470.94|0
1643237400000|2022-01-26 22:50:00|475.7|472.9|477.18|474.38|477.21|474.41|475.45|472.65|0
1643237700000|2022-01-26 22:55:00|477.15|474.35|476.32|473.52|478.26|475.46|476.32|473.52|0
1643238000000|2022-01-26 23:00:00|473.26|470.46|469.71|466.91|475.76|472.96|465.22|462.42|0
1643238300000|2022-01-26 23:05:00|469.81|467.01|462.27|459.47|471.05|468.25|462.08|459.28|0
1643238600000|2022-01-26 23:10:00|461.7|458.9|462.83|460.03|465.12|462.32|461.32|458.52|0
1643238900000|2022-01-26 23:15:00|463.21|460.41|465.79|462.99|467.6|464.8|461.6|458.8|0
1643239200000|2022-01-26 23:20:00|465.88|463.08|464.45|461.65|465.88|463.08|462.83|460.03|0
1643239500000|2022-01-26 23:25:00|464.35|461.55|463.02|460.22|466.07|463.27|461.88|459.08|0
1643239800000|2022-01-26 23:30:00|462.83|460.03|459.79|456.99|462.83|460.03|458.65|455.85|0
1643240100000|2022-01-26 23:35:00|459.98|457.18|461.68|458.88|461.88|459.08|459.13|456.33|0
1643240400000|2022-01-26 23:40:00|461.59|458.79|461.87|459.07|463.01|460.21|460.64|457.84|0
1643240700000|2022-01-26 23:45:00|461.68|458.88|460.73|457.93|461.68|458.88|459.69|456.89|0
1643241000000|2022-01-26 23:50:00|461.02|458.22|462.06|459.26|462.82|460.02|460.83|458.03|0
1643241300000|2022-01-26 23:55:00|462.35|459.55|460.35|457.55|462.63|459.83|459.78|456.98|0
1643241600000|2022-01-27 00:00:00|460.07|457.27|461.77|458.97|463.77|460.97|459.4|456.6|0
1643241900000|2022-01-27 00:05:00|462.25|459.45|466.24|463.44|467.01|464.21|461.68|458.88|0
1643242200000|2022-01-27 00:10:00|466.34|463.54|469.3|466.5|469.87|467.07|465.96|463.16|0
1643242500000|2022-01-27 00:15:00|469.49|466.69|472.36|469.56|472.75|469.95|469.3|466.5|0
1643242800000|2022-01-27 00:20:00|471.98|469.18|468.34|465.54|474.67|471.87|468.25|465.45|0
1643243100000|2022-01-27 00:25:00|468.53|465.73|472.27|469.47|473.13|470.33|467.48|464.68|0
1643243400000|2022-01-27 00:30:00|472.17|469.37|472.55|469.75|475.63|472.83|471.78|468.98|0
1643243700000|2022-01-27 00:35:00|471.97|469.17|474.09|471.29|474.86|472.06|471.78|468.98|0
1643244000000|2022-01-27 00:40:00|473.51|470.71|475.15|472.35|477.08|474.28|472.74|469.94|0
1643244300000|2022-01-27 00:45:00|475.43|472.63|476.11|473.31|476.78|473.98|473.7|470.9|0
1643244600000|2022-01-27 00:50:00|475.82|473.02|479.48|476.68|479.48|476.68|472.54|469.74|0
1643244900000|2022-01-27 00:55:00|479.68|476.88|484.13|481.33|484.91|482.11|478.52|475.72|0
1643245200000|2022-01-27 01:00:00|484.24|481.44|490.18|487.38|492.33|489.53|482.58|479.78|0
1643245500000|2022-01-27 01:05:00|490.28|487.48|497.83|495.03|499.8|497|489.2|486.4|0
1643245800000|2022-01-27 01:10:00|497.74|494.94|496.25|493.45|497.83|495.03|491.45|488.65|0
1643246100000|2022-01-27 01:15:00|496.06|493.26|505.69|502.89|508.82|506.02|494.48|491.68|0
1643246400000|2022-01-27 01:20:00|506.38|503.58|504.21|501.41|510.24|507.44|504.11|501.31|0
1643246700000|2022-01-27 01:25:00|504.3|501.5|504.89|502.09|505.68|502.88|501.25|498.45|0
1643247000000|2022-01-27 01:30:00|505.09|502.29|501.74|498.94|508.06|505.26|501.54|498.74|0
1643247300000|2022-01-27 01:35:00|501.94|499.14|505.39|502.59|505.39|502.59|499.77|496.97|0
1643247600000|2022-01-27 01:40:00|505.78|502.98|506.27|503.47|507.96|505.16|502.92|500.12|0
1643247900000|2022-01-27 01:45:00|505.98|503.18|509.04|506.24|510.03|507.23|505.68|502.88|0
1643248200000|2022-01-27 01:50:00|508.84|506.04|510.92|508.12|512.01|509.21|506.66|503.86|0
1643248500000|2022-01-27 01:55:00|510.62|507.82|516.51|513.71|518.59|515.79|510.62|507.82|0
1643248800000|2022-01-27 02:00:00|517.01|514.21|522.58|519.78|525.28|522.48|517.01|514.21|0
1643249100000|2022-01-27 02:05:00|523.08|520.28|529.48|526.68|529.48|526.68|521.28|518.48|0
1643249400000|2022-01-27 02:10:00|529.28|526.48|528.28|525.48|529.28|526.48|525.67|522.87|0
1643249700000|2022-01-27 02:15:00|528.08|525.28|529.18|526.38|529.48|526.68|526.87|524.07|0
1643250000000|2022-01-27 02:20:00|528.88|526.08|526.87|524.07|529.48|526.68|526.57|523.77|0
1643250300000|2022-01-27 02:25:00|526.77|523.97|530.88|528.08|532.89|530.09|526.47|523.67|0
1643250600000|2022-01-27 02:30:00|531.08|528.28|531.59|528.79|532.49|529.69|528.98|526.18|0
1643250900000|2022-01-27 02:35:00|531.88|529.08|521.17|518.37|532.09|529.29|521.17|518.37|0
1643251200000|2022-01-27 02:40:00|522.07|519.27|522.66|519.86|523.06|520.26|519.68|516.88|0
1643251500000|2022-01-27 02:45:00|522.07|519.27|519.28|516.48|522.07|519.27|516.89|514.09|0
1643251800000|2022-01-27 02:50:00|519.08|516.28|520.67|517.87|521.66|518.86|518.28|515.48|0
1643252100000|2022-01-27 02:55:00|520.87|518.07|524.26|521.46|525.26|522.46|520.57|517.77|0
1643252400000|2022-01-27 03:00:00|524.16|521.36|528.76|525.96|529.26|526.46|522.56|519.76|0
1643252700000|2022-01-27 03:05:00|528.86|526.06|524.85|522.05|530.06|527.26|524.65|521.85|0
1643253000000|2022-01-27 03:10:00|524.36|521.56|527.25|524.45|527.45|524.65|524.36|521.56|0
1643253300000|2022-01-27 03:15:00|527.16|524.36|521.46|518.66|528.05|525.25|521.46|518.66|0
1643253600000|2022-01-27 03:20:00|521.85|519.05|522.55|519.75|522.76|519.96|518.97|516.17|0
1643253900000|2022-01-27 03:25:00|522.36|519.56|523.35|520.55|524.65|521.85|522.36|519.56|0
1643254200000|2022-01-27 03:30:00|523.25|520.45|521.95|519.15|524.25|521.45|519.46|516.66|0
1643254500000|2022-01-27 03:35:00|521.75|518.95|528.75|525.95|529.85|527.05|521.75|518.95|0
1643254800000|2022-01-27 03:40:00|528.85|526.05|538.92|536.12|540.95|538.15|528.65|525.85|0
1643255100000|2022-01-27 03:45:00|539.13|536.33|539.53|536.73|543.59|540.79|537.71|534.91|0
1643255400000|2022-01-27 03:50:00|539.73|536.93|538.42|535.62|540.14|537.34|536.49|533.69|0
1643255700000|2022-01-27 03:55:00|538.31|535.51|537.2|534.4|541.96|539.16|536.29|533.49|0
1643256000000|2022-01-27 04:00:00|537.1|534.3|538.51|535.71|539.12|536.32|535.28|532.48|0
1643256300000|2022-01-27 04:05:00|538.21|535.41|537.81|535.01|539.52|536.72|536.69|533.89|0
1643256600000|2022-01-27 04:10:00|537.9|535.1|537.2|534.4|539.72|536.92|536.08|533.28|0
1643256900000|2022-01-27 04:15:00|536.69|533.89|532.65|529.85|538.71|535.91|532.45|529.65|0
1643257200000|2022-01-27 04:20:00|533.16|530.36|532.45|529.65|534.67|531.87|531.95|529.15|0
1643257500000|2022-01-27 04:25:00|532.96|530.16|530.77|527.97|533.86|531.06|529.68|526.88|0
1643257800000|2022-01-27 04:30:00|530.68|527.88|527.97|525.17|531.48|528.68|527.27|524.47|0
1643258100000|2022-01-27 04:35:00|528.37|525.57|528.37|525.57|529.57|526.77|527.37|524.57|0
1643258400000|2022-01-27 04:40:00|528.17|525.37|531.68|528.88|532.58|529.78|528.17|525.37|0
1643258700000|2022-01-27 04:45:00|531.57|528.77|532.08|529.28|532.48|529.68|530.37|527.57|0
1643259000000|2022-01-27 04:50:00|531.88|529.08|530.87|528.07|532.08|529.28|529.36|526.56|0
1643259300000|2022-01-27 04:55:00|530.77|527.97|530.07|527.27|530.97|528.17|528.87|526.07|0
1643259600000|2022-01-27 05:00:00|529.67|526.87|522.57|519.77|529.96|527.16|522.48|519.68|0
1643259900000|2022-01-27 05:05:00|522.48|519.68|526.26|523.46|526.46|523.66|521.77|518.97|0
1643260200000|2022-01-27 05:10:00|525.96|523.16|530.16|527.36|530.46|527.66|525.76|522.96|0
1643260500000|2022-01-27 05:15:00|530.36|527.56|536.79|533.99|537.39|534.59|530.06|527.26|0
1643260800000|2022-01-27 05:20:00|537.19|534.39|535.98|533.18|537.19|534.39|534.37|531.57|0
1643261100000|2022-01-27 05:25:00|535.58|532.78|533.27|530.47|536.38|533.58|532.26|529.46|0
1643261400000|2022-01-27 05:30:00|533.36|530.56|526.45|523.65|533.67|530.87|525.45|522.65|0
1643261700000|2022-01-27 05:35:00|526.25|523.45|525.85|523.05|527.35|524.55|524.26|521.46|0
1643262000000|2022-01-27 05:40:00|525.55|522.75|524|521.2|527.6|524.8|523.31|520.51|0
1643262300000|2022-01-27 05:45:00|523.9|521.1|524.9|522.1|527.11|524.31|523.9|521.1|0
1643262600000|2022-01-27 05:50:00|524.7|521.9|526.8|524|528.6|525.8|524|521.2|0
1643262900000|2022-01-27 05:55:00|526.5|523.7|526.1|523.3|528.51|525.71|524.7|521.9|0
1643263200000|2022-01-27 06:00:00|527.2|524.4|527.5|524.7|528.1|525.3|523.39|520.59|0
1643263500000|2022-01-27 06:05:00|527.4|524.6|521.9|519.1|529|526.2|521.5|518.7|0
1643263800000|2022-01-27 06:10:00|521.8|519|519.51|516.71|521.8|519|517.02|514.22|0
1643264100000|2022-01-27 06:15:00|519.11|516.31|523.09|520.29|523.99|521.19|519.11|516.31|0
1643264400000|2022-01-27 06:20:00|523.19|520.39|526.99|524.19|526.99|524.19|522.1|519.3|0
1643264700000|2022-01-27 06:25:00|526.69|523.89|529.39|526.59|530.4|527.6|525.18|522.38|0
1643265000000|2022-01-27 06:30:00|529.3|526.5|532.31|529.51|533.32|530.52|528.89|526.09|0
1643265300000|2022-01-27 06:35:00|532|529.2|531.4|528.6|534.02|531.22|528.59|525.79|0
1643265600000|2022-01-27 06:40:00|532.11|529.31|532.24|529.44|533.85|531.05|529.39|526.59|0
1643265900000|2022-01-27 06:45:00|532.64|529.84|539.89|537.09|539.99|537.19|532.53|529.73|0
1643266200000|2022-01-27 06:50:00|540.19|537.39|532.13|529.33|540.19|537.39|532.13|529.33|0
1643266500000|2022-01-27 06:55:00|532.03|529.23|530.32|527.52|532.73|529.93|528.72|525.92|0
1643266800000|2022-01-27 07:00:00|529.92|527.12|523.72|520.92|529.92|527.12|523.72|520.92|0
1643267100000|2022-01-27 07:05:00|523.13|520.33|527.12|524.32|527.12|524.32|520.94|518.14|0
1643267400000|2022-01-27 07:10:00|526.62|523.82|520.14|517.34|527.22|524.42|516.37|513.57|0
1643267700000|2022-01-27 07:15:00|520.34|517.54|516.87|514.07|520.34|517.54|515.38|512.58|0
1643268000000|2022-01-27 07:20:00|516.57|513.77|518.65|515.85|518.75|515.95|514.79|511.99|0
1643268300000|2022-01-27 07:25:00|518.75|515.95|516.76|513.96|519.94|517.14|513.99|511.19|0
1643268600000|2022-01-27 07:30:00|516.96|514.16|515.97|513.17|518.35|515.55|512.02|509.22|0
1643268900000|2022-01-27 07:35:00|516.17|513.37|514.49|511.69|516.56|513.76|512.8|510|0
1643269200000|2022-01-27 07:40:00|513.89|511.09|510.34|507.54|514.38|511.58|509.95|507.15|0
1643269500000|2022-01-27 07:45:00|510.04|507.24|513.11|510.31|516.48|513.68|509.26|506.46|0
1643269800000|2022-01-27 07:50:00|512.62|509.82|509.06|506.26|513.21|510.41|508.67|505.87|0
1643270100000|2022-01-27 07:55:00|508.77|505.97|515.99|513.19|516.78|513.98|508.47|505.67|0
1643270400000|2022-01-27 08:00:00|515.39|512.59|510.44|507.64|515.89|513.09|509.95|507.15|0
1643270700000|2022-01-27 08:05:00|509.94|507.74|510.93|508.73|513.8|511.6|507.18|504.98|0
1643271000000|2022-01-27 08:10:00|511.82|509.62|504.14|501.94|514.49|512.29|503.45|501.25|0
1643271300000|2022-01-27 08:15:00|503.64|501.44|499.04|496.84|506|503.8|497.77|495.57|0
1643271600000|2022-01-27 08:20:00|498.36|496.16|502.66|500.46|503.25|501.05|496.21|494.01|0
1643271900000|2022-01-27 08:25:00|502.46|500.26|505.01|502.81|505.8|503.6|501.68|499.48|0
1643272200000|2022-01-27 08:30:00|503.94|501.74|504.22|502.02|508.36|506.16|502.85|500.65|0
1643272500000|2022-01-27 08:35:00|504.42|502.22|504.03|501.83|505.01|502.81|500.11|497.91|0
1643272800000|2022-01-27 08:40:00|504.42|502.22|500.11|497.91|504.42|502.22|499.52|497.32|0
1643273100000|2022-01-27 08:45:00|500.3|498.1|498.15|495.95|501.67|499.47|493.87|491.67|0
1643273400000|2022-01-27 08:50:00|498.35|496.15|492.09|489.89|499.96|497.76|491.99|489.79|0
1643273700000|2022-01-27 08:55:00|492.28|490.08|488.57|486.37|492.28|490.08|487.99|485.79|0
1643274000000|2022-01-27 09:00:00|488.77|486.57|486.62|484.42|492.09|489.89|480.61|478.41|0
1643274300000|2022-01-27 09:05:00|486.82|484.62|487.97|485.77|488.69|486.49|483.06|480.86|0
1643274600000|2022-01-27 09:10:00|488.26|486.06|483.06|480.86|489.84|487.64|481.3|479.1|0
1643274900000|2022-01-27 09:15:00|482.37|480.17|481.19|478.99|485.51|483.31|480.32|478.12|0
1643275200000|2022-01-27 09:20:00|481.78|479.58|476.03|473.83|484.92|482.72|476.03|473.83|0
1643275500000|2022-01-27 09:25:00|476.31|474.11|475.44|473.24|477.87|475.67|472.62|470.42|0
1643275800000|2022-01-27 09:30:00|475.34|473.14|480.41|478.21|480.41|478.21|475.14|472.94|0
1643276100000|2022-01-27 09:35:00|480.21|478.01|479.33|477.13|481.29|479.09|477.87|475.67|0
1643276400000|2022-01-27 09:40:00|479.43|477.23|473.59|471.39|480.4|478.2|472.81|470.61|0
1643276700000|2022-01-27 09:45:00|473.49|471.29|472.03|469.83|475.14|472.94|470.29|468.09|0
1643277000000|2022-01-27 09:50:00|472.23|470.03|470.09|467.89|473|470.8|467.78|465.58|0
1643277300000|2022-01-27 09:55:00|470.39|468.19|471.06|468.86|471.74|469.54|468.16|465.96|0
1643277600000|2022-01-27 10:00:00|471.45|469.25|466.72|464.52|472.42|470.22|466.33|464.13|0
1643277900000|2022-01-27 10:05:00|467.19|464.99|469.12|466.92|469.12|466.92|465.27|463.07|0
1643278200000|2022-01-27 10:10:00|468.93|466.73|475.04|472.84|475.81|473.61|467.77|465.57|0
1643278500000|2022-01-27 10:15:00|474.55|472.35|477.85|475.65|477.95|475.75|472.6|470.4|0
1643278800000|2022-01-27 10:20:00|477.66|475.46|473.18|470.98|478.24|476.04|472.99|470.79|0
1643279100000|2022-01-27 10:25:00|472.99|470.79|473.09|470.89|474.25|472.05|470.28|468.08|0
1643279400000|2022-01-27 10:30:00|472.99|470.79|471|468.8|475.64|473.44|470.22|468.02|0
1643279700000|2022-01-27 10:35:00|471.09|468.89|470.02|467.82|472.56|470.36|469.44|467.24|0
1643280000000|2022-01-27 10:40:00|470.12|467.92|474.31|472.11|475.57|473.37|469.73|467.53|0
1643280300000|2022-01-27 10:45:00|474.11|471.91|478.51|476.31|478.51|476.31|471.48|469.28|0
1643280600000|2022-01-27 10:50:00|478.31|476.11|485|482.8|485.59|483.39|477.92|475.72|0
1643280900000|2022-01-27 10:55:00|484.9|482.7|487.07|484.87|490.14|487.94|484.8|482.6|0
1643281200000|2022-01-27 11:00:00|486.77|484.57|480.07|477.87|486.97|484.77|479.29|477.09|0
1643281500000|2022-01-27 11:05:00|480.17|477.97|480.86|478.66|480.96|478.76|477.04|474.84|0
1643281800000|2022-01-27 11:10:00|480.46|478.26|475.56|473.36|480.57|478.37|475.37|473.17|0
1643282100000|2022-01-27 11:15:00|475.47|473.27|476.73|474.53|476.93|474.73|473.02|470.82|0
1643282400000|2022-01-27 11:20:00|476.93|474.73|476.93|474.73|479.97|477.77|476.64|474.44|0
1643282700000|2022-01-27 11:25:00|476.44|474.24|469.71|467.51|476.64|474.44|468.74|466.54|0
1643283000000|2022-01-27 11:30:00|469.9|467.7|471.26|469.06|472.82|470.62|468.93|466.73|0
1643283300000|2022-01-27 11:35:00|471.56|469.36|477.12|474.92|477.81|475.61|469.32|467.12|0
1643283600000|2022-01-27 11:40:00|476.92|474.72|475.07|472.87|477.32|475.12|473.12|470.92|0
1643283900000|2022-01-27 11:45:00|475.36|473.16|474.28|472.08|479.57|477.37|473.11|470.91|0
1643284200000|2022-01-27 11:50:00|474.38|472.18|471.06|468.86|474.57|472.37|468.93|466.73|0
1643284500000|2022-01-27 11:55:00|470.87|468.67|467.08|464.88|473.7|471.5|466.31|464.11|0
1643284800000|2022-01-27 12:00:00|466.31|464.11|468.73|466.53|470.48|468.28|465.82|463.62|0
1643285100000|2022-01-27 12:05:00|468.14|465.94|469.11|466.91|472.52|470.32|468.14|465.94|0
1643285400000|2022-01-27 12:10:00|469.21|467.01|462.92|460.72|469.5|467.3|461.57|459.37|0
1643285700000|2022-01-27 12:15:00|463.02|460.82|472.22|470.02|472.22|470.02|461.18|458.98|0
1643286000000|2022-01-27 12:20:00|472.42|470.22|478.58|476.38|478.58|476.38|470.47|468.27|0
1643286300000|2022-01-27 12:25:00|478.87|476.67|474.76|472.56|478.87|476.67|472.61|470.41|0
1643286600000|2022-01-27 12:30:00|475.34|473.14|481.61|479.41|481.91|479.71|472.22|470.02|0
1643286900000|2022-01-27 12:35:00|481.32|479.12|476.61|474.41|481.81|479.61|473.1|470.9|0
1643287200000|2022-01-27 12:40:00|476.51|474.31|477.1|474.9|477.79|475.59|474.36|472.16|0
1643287500000|2022-01-27 12:45:00|477.39|475.19|470.46|468.26|477.39|475.19|469.59|467.39|0
1643287800000|2022-01-27 12:50:00|471.24|469.04|463.1|460.9|472.12|469.92|461.36|459.16|0
1643288100000|2022-01-27 12:55:00|463.58|461.38|465.9|463.7|466.29|464.09|461.36|459.16|0
1643288400000|2022-01-27 13:00:00|465.13|462.93|465.32|463.12|467.16|464.96|460.01|457.81|0
1643288700000|2022-01-27 13:05:00|465.22|463.02|456.74|454.54|465.22|463.02|456.74|454.54|0
1643289000000|2022-01-27 13:10:00|456.55|454.35|460.1|457.9|461.06|458.86|455.78|453.58|0
1643289300000|2022-01-27 13:15:00|460.68|458.48|457.02|454.82|462.41|460.21|456.83|454.63|0
1643289600000|2022-01-27 13:20:00|456.83|454.63|455.87|453.67|461.83|459.63|455.87|453.67|0
1643289900000|2022-01-27 13:25:00|455.68|453.48|457.31|455.11|460|457.8|452.81|450.61|0
1643290200000|2022-01-27 13:30:00|456.54|454.34|460.28|458.08|461.44|459.24|454.44|452.24|0
1643290500000|2022-01-27 13:35:00|460.48|458.28|460.28|458.08|464.14|461.94|458.94|456.74|0
1643290800000|2022-01-27 13:40:00|460.86|458.66|457.78|455.58|461.44|459.24|456.16|453.96|0
1643291100000|2022-01-27 13:45:00|457.97|455.77|452.42|450.22|457.97|455.77|452.23|450.03|0
1643291400000|2022-01-27 13:50:00|452.8|450.6|448.61|446.41|453.76|451.56|448.42|446.22|0
1643291700000|2022-01-27 13:55:00|448.8|446.6|447.38|445.18|449.75|447.55|447|444.8|0
1643292000000|2022-01-27 14:00:00|447.66|445.46|445.19|442.99|448.8|446.6|444.43|442.23|0
1643292300000|2022-01-27 14:05:00|445.38|443.18|445.52|443.32|447.23|445.03|442.51|440.31|0
1643292600000|2022-01-27 14:10:00|446.09|443.89|440.97|438.77|446.09|443.89|440.97|438.77|0
1643292900000|2022-01-27 14:15:00|440.6|438.4|442.67|440.47|443.15|440.95|440.03|437.83|0
1643293200000|2022-01-27 14:20:00|442.48|440.28|445.52|443.32|447.04|444.84|441.92|439.72|0
1643293500000|2022-01-27 14:25:00|444.86|442.66|438.7|436.5|444.86|442.66|438.14|435.94|0
1643293800000|2022-01-27 14:30:00|437.76|435.56|441.72|439.52|442.58|440.38|431.94|429.74|0
1643294100000|2022-01-27 14:35:00|441.34|439.14|441.91|439.71|446.27|444.07|439.27|437.07|0
1643294400000|2022-01-27 14:40:00|442.86|440.66|425.98|423.78|442.86|440.66|425.42|423.22|0
1643294700000|2022-01-27 14:45:00|425.61|423.41|418.24|416.04|430.82|428.62|416.22|414.02|0
1643295000000|2022-01-27 14:50:00|418.06|415.86|415.29|413.09|420.09|417.89|414.38|412.18|0
1643295300000|2022-01-27 14:55:00|417.32|415.12|421.38|419.18|429.38|427.18|417.32|415.12|0
1643295600000|2022-01-27 15:00:00|421.01|418.81|420.96|418.76|434.44|432.24|420.59|418.39|0
1643295900000|2022-01-27 15:05:00|420.22|418.02|417.83|415.63|424.1|421.9|414.53|412.33|0
1643296200000|2022-01-27 15:10:00|417.93|415.73|415.63|413.43|422.06|419.86|413.62|411.42|0
1643296500000|2022-01-27 15:15:00|416.64|414.44|422.43|420.23|423.82|421.62|414.53|412.33|0
1643296800000|2022-01-27 15:20:00|422.25|420.05|429.47|427.27|429.47|427.27|419.94|417.74|0
1643297100000|2022-01-27 15:25:00|429.1|426.9|444.9|442.7|444.9|442.7|427.06|424.86|0
1643297400000|2022-01-27 15:30:00|445.09|442.89|446.14|443.94|450.78|448.58|441.13|438.93|0
1643297700000|2022-01-27 15:35:00|446.6|444.4|456.32|454.12|457.55|455.35|444.71|442.51|0
1643298000000|2022-01-27 15:40:00|456.22|454.02|442.4|440.2|456.41|454.21|442.02|439.82|0
1643298300000|2022-01-27 15:45:00|442.02|439.82|445.12|442.92|448.53|446.33|440.62|438.42|0
1643298600000|2022-01-27 15:50:00|445.03|442.83|443.23|441.03|447.01|444.81|440.6|438.4|0
1643298900000|2022-01-27 15:55:00|442.85|440.65|431.99|429.79|443.52|441.32|431.06|428.86|0
1643299200000|2022-01-27 16:00:00|432.09|429.89|424.9|422.7|432.09|429.89|423.85|421.65|0
1643299500000|2022-01-27 16:05:00|425.65|423.45|434.6|432.4|434.97|432.77|423.33|421.13|0
1643299800000|2022-01-27 16:10:00|433.57|431.37|426.11|423.91|433.57|431.37|423.97|421.77|0
1643300100000|2022-01-27 16:15:00|425.83|423.63|438.43|436.23|442.93|440.73|425.83|423.63|0
1643300400000|2022-01-27 16:20:00|439.46|437.26|440.86|438.66|442.37|440.17|434.51|432.31|0
1643300700000|2022-01-27 16:25:00|440.77|438.57|445.28|443.08|448.78|446.58|439.55|437.35|0
1643301000000|2022-01-27 16:30:00|444.9|442.7|434.05|431.85|446.03|443.83|434.05|431.85|0
1643301300000|2022-01-27 16:35:00|434.42|432.22|436.19|433.99|437.59|435.39|430.53|428.33|0
1643301600000|2022-01-27 16:40:00|436.47|434.27|434.79|432.59|436.47|434.27|429.42|427.22|0
1643301900000|2022-01-27 16:45:00|434.42|432.22|436.38|434.18|437.58|435.38|431.45|429.25|0
1643302200000|2022-01-27 16:50:00|436.28|434.08|434.79|432.59|439.74|437.54|433.86|431.66|0
1643302500000|2022-01-27 16:55:00|433.86|431.66|435.16|432.96|437.95|435.75|433.86|431.66|0
1643302800000|2022-01-27 17:00:00|437.12|434.92|436.56|434.36|442.44|440.24|435.63|433.43|0
1643303100000|2022-01-27 17:05:00|436.74|434.54|447.9|445.7|450.17|447.97|436.74|434.54|0
1643303400000|2022-01-27 17:10:00|446.96|444.76|451.49|449.29|454.53|452.33|446.96|444.76|0
1643303700000|2022-01-27 17:15:00|451.11|448.91|460.97|458.77|464.69|462.49|451.11|448.91|0
1643304000000|2022-01-27 17:20:00|461.92|459.72|464.9|462.7|466.61|464.41|460.97|458.77|0
1643304300000|2022-01-27 17:25:00|465.09|462.89|465.67|463.47|468.54|466.34|460.71|458.51|0
1643304600000|2022-01-27 17:30:00|465.48|463.28|472.38|470.18|473.15|470.95|462.99|460.79|0
1643304900000|2022-01-27 17:35:00|472.58|470.38|476.05|473.85|479.44|477.24|471.23|469.03|0
1643305200000|2022-01-27 17:40:00|476.43|474.23|476.15|473.95|478.56|476.36|472.87|470.67|0
1643305500000|2022-01-27 17:45:00|476.43|474.23|485.81|483.61|487.27|485.07|476.24|474.04|0
1643305800000|2022-01-27 17:50:00|484.54|482.34|478.11|475.91|484.73|482.53|477.72|475.52|0
1643306100000|2022-01-27 17:55:00|479.18|476.98|474.39|472.19|479.18|476.98|468.52|466.32|0
1643306400000|2022-01-27 18:00:00|474.2|472|483.72|481.52|484.21|482.01|470.92|468.72|0
1643306700000|2022-01-27 18:05:00|483.52|481.32|487.92|485.72|492.04|489.84|482.84|480.64|0
1643307000000|2022-01-27 18:10:00|487.73|485.53|489.78|487.58|493.61|491.41|487.73|485.53|0
1643307300000|2022-01-27 18:15:00|490.66|488.46|494.98|492.78|495.37|493.17|483.63|481.43|0
1643307600000|2022-01-27 18:20:00|495.18|492.98|503.87|501.67|505.06|502.86|494|491.8|0
1643307900000|2022-01-27 18:25:00|503.47|501.27|505.26|503.06|506.05|503.85|498.72|496.52|0
1643308200000|2022-01-27 18:30:00|504.86|502.66|499.02|496.82|505.46|503.26|496.85|494.65|0
1643308500000|2022-01-27 18:35:00|497.54|495.34|504.06|501.86|504.06|501.86|492.13|489.93|0
1643308800000|2022-01-27 18:40:00|503.27|501.07|501.19|498.99|506.35|504.15|495.76|493.56|0
1643309100000|2022-01-27 18:45:00|500.6|498.4|494.68|492.48|502.67|500.47|493.99|491.79|0
1643309400000|2022-01-27 18:50:00|495.76|493.56|500.69|498.49|502.67|500.47|493.5|491.3|0
1643309700000|2022-01-27 18:55:00|500.4|498.2|491.04|488.84|501.88|499.68|487.32|485.12|0
1643310000000|2022-01-27 19:00:00|491.43|489.23|478.71|476.51|492.51|490.31|475.6|473.4|0
1643310300000|2022-01-27 19:05:00|478.51|476.31|478.81|476.61|483.98|481.78|472.11|469.91|0
1643310600000|2022-01-27 19:10:00|479.87|477.67|482.51|480.31|482.8|480.6|475.89|473.69|0
1643310900000|2022-01-27 19:15:00|482.6|480.4|488.68|486.48|491.44|489.24|481.43|479.23|0
1643311200000|2022-01-27 19:20:00|488.29|486.09|497.96|495.76|499.15|496.95|488.29|486.09|0
1643311500000|2022-01-27 19:25:00|499.15|496.95|500.48|498.28|502.46|500.26|496.87|494.67|0
1643311800000|2022-01-27 19:30:00|500.28|498.08|505.14|502.94|507.82|505.62|495.25|493.05|0
1643312100000|2022-01-27 19:35:00|504.84|502.64|496.92|494.72|505.14|502.94|496.13|493.93|0
1643312400000|2022-01-27 19:40:00|498.01|495.81|489.65|487.45|498.01|495.81|487.11|484.91|0
1643312700000|2022-01-27 19:45:00|490.04|487.84|489.75|487.55|492.2|490|483.21|481.01|0
1643313000000|2022-01-27 19:50:00|489.65|487.45|500.67|498.47|502.05|499.85|489.65|487.45|0
1643313300000|2022-01-27 19:55:00|501.26|499.06|498|495.8|505.63|503.43|495.14|492.94|0
1643313600000|2022-01-27 20:00:00|498.49|496.29|491.8|489.6|498.49|496.29|486.62|484.42|0
1643313900000|2022-01-27 20:05:00|491.99|489.79|496.22|494.02|496.71|494.51|485.73|483.53|0
1643314200000|2022-01-27 20:10:00|495.93|493.73|504.13|501.93|506.22|504.02|494.06|491.86|0
1643314500000|2022-01-27 20:15:00|504.82|502.62|502.57|500.37|511.51|509.31|501.18|498.98|0
1643314800000|2022-01-27 20:20:00|501.78|499.58|500.59|498.39|508.72|506.52|496.84|494.64|0
1643315100000|2022-01-27 20:25:00|501.28|499.08|495.46|493.26|501.97|499.77|492.03|489.83|0
1643315400000|2022-01-27 20:30:00|495.27|493.07|496.35|494.15|497.04|494.84|488.22|486.02|0
1643315700000|2022-01-27 20:35:00|495.46|493.26|496.67|494.47|499.64|497.44|492.42|490.22|0
1643316000000|2022-01-27 20:40:00|496.87|494.67|482.71|480.51|498.45|496.25|479.38|477.18|0
1643316300000|2022-01-27 20:45:00|480.65|478.45|483.71|481.51|488.55|486.35|473.14|470.94|0
1643316600000|2022-01-27 20:50:00|483.02|480.82|488.94|486.74|489.93|487.73|483.02|480.82|0
1643316900000|2022-01-27 20:55:00|488.74|486.54|494.3|492.1|494.3|492.1|485.58|483.38|0
1643317200000|2022-01-27 21:00:00|492.71|490.51|494.7|492.5|496.89|494.69|491.52|489.32|0
1643317500000|2022-01-27 21:05:00|493.7|491.5|487.27|485.07|493.9|491.7|486.28|484.08|0
1643317800000|2022-01-27 21:10:00|487.47|485.27|487.97|485.77|492.83|490.63|484.1|481.9|0
1643318100000|2022-01-27 21:15:00|486.97|484.17|484.6|481.8|488.46|485.66|484.6|481.8|0
1643318400000|2022-01-27 21:20:00|484.11|481.31|490.34|487.54|490.34|487.54|484.11|481.31|0
1643318700000|2022-01-27 21:25:00|489.85|487.05|488.75|485.95|490.05|487.25|486.97|484.17|0
1643319000000|2022-01-27 21:30:00|484.5|481.7|481.34|478.54|493.53|490.73|475.15|472.35|0
1643319300000|2022-01-27 21:35:00|480.45|477.65|478.98|476.18|483.41|480.61|478.98|476.18|0
1643319600000|2022-01-27 21:40:00|478.29|475.49|475.73|472.93|480.75|477.95|474.17|471.37|0
1643319900000|2022-01-27 21:45:00|476.13|473.33|475.14|472.34|476.42|473.62|472.41|469.61|0
1643320200000|2022-01-27 21:50:00|475.54|472.74|475.64|472.84|477.6|474.8|473.48|470.68|0
1643320500000|2022-01-27 21:55:00|475.24|472.44|471.92|469.12|475.44|472.64|471.92|469.12|0
1643320800000|2022-01-27 22:00:00|472.45|469.65|465.72|462.92|472.57|469.77|465.19|462.39|0
1643321100000|2022-01-27 22:05:00|465.86|463.06|464.78|461.98|466.94|464.14|463.55|460.75|0
1643321400000|2022-01-27 22:10:00|464.9|462.1|467.66|464.86|467.94|465.14|464.9|462.1|0
1643321700000|2022-01-27 22:15:00|468.04|465.24|466.79|463.99|469.6|466.8|466.22|463.42|0
1643322000000|2022-01-27 22:20:00|466.36|463.56|469.25|466.45|469.94|467.14|465.91|463.11|0
1643322300000|2022-01-27 22:25:00|469.33|466.53|472.12|469.32|472.13|469.33|469.33|466.53|0
1643322600000|2022-01-27 22:30:00|473.17|470.37|473.35|470.55|474.3|471.5|472.01|469.21|0
1643322900000|2022-01-27 22:35:00|473.75|470.95|473.46|470.66|474.32|471.52|471.81|469.01|0
1643323200000|2022-01-27 22:40:00|473.43|470.63|472.41|469.61|473.98|471.18|471.78|468.98|0
1643323500000|2022-01-27 22:45:00|472.38|469.58|469.47|466.67|472.38|469.58|469.36|466.56|0
1643323800000|2022-01-27 22:50:00|469.41|466.61|468.19|465.39|470.33|467.53|467.68|464.88|0
1643324100000|2022-01-27 22:55:00|468.16|465.36|467.22|464.42|468.45|465.65|466.97|464.17|0
1643324400000|2022-01-27 23:00:00|466.62|463.82|468.66|465.86|470.03|467.23|464.96|462.16|0
1643324700000|2022-01-27 23:05:00|468.56|465.76|465.54|462.74|468.66|465.86|464.18|461.38|0
1643325000000|2022-01-27 23:10:00|465.35|462.55|464.76|461.96|466.12|463.32|463.6|460.8|0
1643325300000|2022-01-27 23:15:00|464.86|462.06|472.56|469.76|472.56|469.76|464.86|462.06|0
1643325600000|2022-01-27 23:20:00|472.08|469.28|467.29|464.49|472.37|469.57|466.51|463.71|0
1643325900000|2022-01-27 23:25:00|467.19|464.39|467.39|464.59|467.68|464.88|464.37|461.57|0
1643326200000|2022-01-27 23:30:00|467.28|464.48|470.21|467.41|470.21|467.41|466.31|463.51|0
1643326500000|2022-01-27 23:35:00|470.6|467.8|468.16|465.36|470.6|467.8|467.48|464.68|0
1643326800000|2022-01-27 23:40:00|468.26|465.46|471.38|468.58|472.16|469.36|467.87|465.07|0
1643327100000|2022-01-27 23:45:00|470.89|468.09|471.77|468.97|471.96|469.16|468.64|465.84|0
1643327400000|2022-01-27 23:50:00|471.96|469.16|471.57|468.77|474.12|471.32|471.18|468.38|0
1643327700000|2022-01-27 23:55:00|471.48|468.68|477.65|474.85|477.85|475.05|471.28|468.48|0
1643328000000|2022-01-28 00:00:00|478.44|475.64|476.97|474.17|481.8|479|476.18|473.38|0
1643328300000|2022-01-28 00:05:00|476.86|474.06|481.3|478.5|481.3|478.5|475.98|473.18|0
1643328600000|2022-01-28 00:10:00|481.11|478.31|473.52|470.72|481.11|478.31|473.52|470.72|0
1643328900000|2022-01-28 00:15:00|473.91|471.11|478.14|475.34|479.03|476.23|472.74|469.94|0
1643329200000|2022-01-28 00:20:00|477.95|475.15|477.84|475.04|480.31|477.51|477.25|474.45|0
1643329500000|2022-01-28 00:25:00|478.34|475.54|480.31|477.51|480.31|477.51|475.87|473.07|0
1643329800000|2022-01-28 00:30:00|479.32|476.52|484.95|482.15|487.73|484.93|479.22|476.42|0
1643330100000|2022-01-28 00:35:00|485.45|482.65|484.16|481.36|485.65|482.85|482.77|479.97|0
1643330400000|2022-01-28 00:40:00|484.55|481.75|486.24|483.44|488.13|485.33|484.55|481.75|0
1643330700000|2022-01-28 00:45:00|486.34|483.54|482.37|479.57|488.52|485.72|481.19|478.39|0
1643331000000|2022-01-28 00:50:00|482.17|479.37|477.83|475.03|483.16|480.36|477.34|474.54|0
1643331300000|2022-01-28 00:55:00|478.23|475.43|474.88|472.08|478.23|475.43|471.94|469.14|0
1643331600000|2022-01-28 01:00:00|474.49|471.69|470.28|467.48|475.47|472.67|468.91|466.11|0
1643331900000|2022-01-28 01:05:00|470.18|467.38|474.39|471.59|474.39|471.59|468.23|465.43|0
1643332200000|2022-01-28 01:10:00|474.29|471.49|475.46|472.66|475.46|472.66|471.35|468.55|0
1643332500000|2022-01-28 01:15:00|475.27|472.47|472.52|469.72|476.35|473.55|472.23|469.43|0
1643332800000|2022-01-28 01:20:00|472.32|469.52|473.11|470.31|473.21|470.41|469.39|466.59|0
1643333100000|2022-01-28 01:25:00|473.01|470.21|470.17|467.37|473.11|470.31|469|466.2|0
1643333400000|2022-01-28 01:30:00|469.97|467.17|476.94|474.14|477.23|474.43|469.19|466.39|0
1643333700000|2022-01-28 01:35:00|476.74|473.94|476.93|474.13|478.01|475.21|474.87|472.07|0
1643334000000|2022-01-28 01:40:00|477.53|474.73|474.28|471.48|479.2|476.4|473.2|470.4|0
1643334300000|2022-01-28 01:45:00|474.18|471.38|479.69|476.89|480.38|477.58|472.22|469.42|0
1643334600000|2022-01-28 01:50:00|479.19|476.39|480.57|477.77|481.17|478.37|477.42|474.62|0
1643334900000|2022-01-28 01:55:00|479.98|477.18|475.36|472.56|479.98|477.18|474.27|471.47|0
1643335200000|2022-01-28 02:00:00|475.16|472.36|474.66|471.86|477.42|474.62|472.8|470|0
1643335500000|2022-01-28 02:05:00|474.27|471.47|474.76|471.96|475.75|472.95|473.88|471.08|0
1643335800000|2022-01-28 02:10:00|473.88|471.08|476.53|473.73|477.02|474.22|472.7|469.9|0
1643336100000|2022-01-28 02:15:00|476.14|473.34|478.39|475.59|478.39|475.59|475.35|472.55|0
1643336400000|2022-01-28 02:20:00|478.3|475.5|473.48|470.68|478.3|475.5|472.5|469.7|0
1643336700000|2022-01-28 02:25:00|473.28|470.48|469.86|467.06|474.07|471.27|468.59|465.79|0
1643337000000|2022-01-28 02:30:00|470.06|467.26|469.76|466.96|470.34|467.54|468|465.2|0
1643337300000|2022-01-28 02:35:00|470.05|467.25|467.8|465|471.12|468.32|466.93|464.13|0
1643337600000|2022-01-28 02:40:00|468|465.2|467.61|464.81|469.36|466.56|467.61|464.81|0
1643337900000|2022-01-28 02:45:00|467.51|464.71|464.01|461.21|468.1|465.3|463.91|461.11|0
1643338200000|2022-01-28 02:50:00|464.1|461.3|463.13|460.33|465.46|462.66|463.13|460.33|0
1643338500000|2022-01-28 02:55:00|462.94|460.14|462.73|459.93|463.71|460.91|461.56|458.76|0
1643338800000|2022-01-28 03:00:00|462.63|459.83|463.31|460.51|463.7|460.9|462.05|459.25|0
1643339100000|2022-01-28 03:05:00|463.11|460.31|463.41|460.61|465.25|462.45|463.11|460.31|0
1643339400000|2022-01-28 03:10:00|463.11|460.31|463.3|460.5|464.28|461.48|461.27|458.47|0
1643339700000|2022-01-28 03:15:00|463.4|460.6|467.98|465.18|468.86|466.06|463.3|460.5|0
1643340000000|2022-01-28 03:20:00|467.78|464.98|468.76|465.96|469.73|466.93|466.42|463.62|0
1643340300000|2022-01-28 03:25:00|468.95|466.15|470.32|467.52|470.71|467.91|468.37|465.57|0
1643340600000|2022-01-28 03:30:00|470.81|468.01|468.85|466.05|470.81|468.01|468.36|465.56|0
1643340900000|2022-01-28 03:35:00|468.95|466.15|468.95|466.15|471.1|468.3|467.97|465.17|0
1643341200000|2022-01-28 03:40:00|468.75|465.95|471.88|469.08|472.47|469.67|468.75|465.95|0
1643341500000|2022-01-28 03:45:00|472.08|469.28|470.9|468.1|473.06|470.26|469.33|466.53|0
1643341800000|2022-01-28 03:50:00|471.1|468.3|472.57|469.77|473.84|471.04|469.72|466.92|0
1643342100000|2022-01-28 03:55:00|472.86|470.06|473.45|470.65|474.23|471.43|471.88|469.08|0
1643342400000|2022-01-28 04:00:00|473.05|470.25|473.15|470.35|473.84|471.04|470.61|467.81|0
1643342700000|2022-01-28 04:05:00|472.96|470.16|473.44|470.64|474.13|471.33|472.07|469.27|0
1643343000000|2022-01-28 04:10:00|473.94|471.14|473.15|470.35|474.23|471.43|472.85|470.05|0
1643343300000|2022-01-28 04:15:00|473.05|470.25|475.99|473.19|476.78|473.98|473.05|470.25|0
1643343600000|2022-01-28 04:20:00|475.8|473|476.29|473.49|477.37|474.57|475.01|472.21|0
1643343900000|2022-01-28 04:25:00|476.1|473.3|475.01|472.21|476.78|473.98|474.02|471.22|0
1643344200000|2022-01-28 04:30:00|474.91|472.11|473.34|470.54|475.7|472.9|472.85|470.05|0
1643344500000|2022-01-28 04:35:00|473.14|470.34|474.22|471.42|474.61|471.81|473.04|470.24|0
1643344800000|2022-01-28 04:40:00|474.12|471.32|474.61|471.81|474.71|471.91|473.04|470.24|0
1643345100000|2022-01-28 04:45:00|474.81|472.01|477.07|474.27|477.07|474.27|473.23|470.43|0
1643345400000|2022-01-28 04:50:00|476.97|474.17|478.94|476.14|479.14|476.34|476.87|474.07|0
1643345700000|2022-01-28 04:55:00|479.14|476.34|479.24|476.44|480.23|477.43|478.74|475.94|0
1643346000000|2022-01-28 05:00:00|479.14|476.34|478.74|475.94|480.62|477.82|478.54|475.74|0
1643346300000|2022-01-28 05:05:00|478.94|476.14|479.73|476.93|479.73|476.93|477.56|474.76|0
1643346600000|2022-01-28 05:10:00|480.22|477.42|473.22|470.42|481.31|478.51|472.24|469.44|0
1643346900000|2022-01-28 05:15:00|473.42|470.62|469.21|466.41|473.42|470.62|468.72|465.92|0
1643347200000|2022-01-28 05:20:00|469.7|466.9|468.72|465.92|470|467.2|467.55|464.75|0
1643347500000|2022-01-28 05:25:00|468.43|465.63|467.35|464.55|469.11|466.31|466.38|463.58|0
1643347800000|2022-01-28 05:30:00|467.46|464.66|470.28|467.48|470.28|467.48|466.77|463.97|0
1643348100000|2022-01-28 05:35:00|470.48|467.68|471.06|468.26|473.61|470.81|470.08|467.28|0
1643348400000|2022-01-28 05:40:00|470.87|468.07|469.79|466.99|470.97|468.17|469.3|466.5|0
1643348700000|2022-01-28 05:45:00|469.69|466.89|471.06|468.26|472.14|469.34|469.69|466.89|0
1643349000000|2022-01-28 05:50:00|470.96|468.16|469.1|466.3|471.55|468.75|469.01|466.21|0
1643349300000|2022-01-28 05:55:00|469.01|466.21|469.01|466.21|470.47|467.67|467.45|464.65|0
1643349600000|2022-01-28 06:00:00|468.9|466.1|469.29|466.49|471.94|469.14|465.78|462.98|0
1643349900000|2022-01-28 06:05:00|469.2|466.4|471.05|468.25|471.25|468.45|469.1|466.3|0
1643350200000|2022-01-28 06:10:00|471.15|468.35|472.23|469.43|474.19|471.39|471.15|468.35|0
1643350500000|2022-01-28 06:15:00|472.33|469.53|471.64|468.84|472.72|469.92|470.08|467.28|0
1643350800000|2022-01-28 06:20:00|471.55|468.75|469.89|467.09|471.55|468.75|469.89|467.09|0
1643351100000|2022-01-28 06:25:00|469.69|466.89|469.5|466.7|470.86|468.06|469.5|466.7|0
1643351400000|2022-01-28 06:30:00|469.69|466.89|471.05|468.25|472.42|469.62|469.69|466.89|0
1643351700000|2022-01-28 06:35:00|471.25|468.45|469.01|466.21|471.25|468.45|468.62|465.82|0
1643352000000|2022-01-28 06:40:00|469.1|466.3|470.07|467.27|470.18|467.38|468.62|465.82|0
1643352300000|2022-01-28 06:45:00|470.27|467.47|469.68|466.88|471.54|468.74|469.59|466.79|0
1643352600000|2022-01-28 06:50:00|469.59|466.79|467.73|464.93|469.78|466.98|467.54|464.74|0
1643352900000|2022-01-28 06:55:00|467.64|464.84|472.02|469.22|472.61|469.81|466.96|464.16|0
1643353200000|2022-01-28 07:00:00|472.22|469.42|477.31|474.51|477.7|474.9|472.22|469.42|0
1643353500000|2022-01-28 07:05:00|477.8|475|472.31|469.51|478.09|475.29|471.63|468.83|0
1643353800000|2022-01-28 07:10:00|472.12|469.32|472.58|469.78|474.47|471.67|469.48|466.68|0
1643354100000|2022-01-28 07:15:00|473.07|470.27|471.19|468.39|474.43|471.63|469.82|467.02|0
1643354400000|2022-01-28 07:20:00|470.99|468.19|476.77|473.97|477.36|474.56|470.99|468.19|0
1643354700000|2022-01-28 07:25:00|476.48|473.68|473.63|470.83|477.55|474.75|471.86|469.06|0
1643355000000|2022-01-28 07:30:00|473.43|470.63|476.57|473.77|476.67|473.87|473.43|470.63|0
1643355300000|2022-01-28 07:35:00|476.47|473.67|474.01|471.21|476.96|474.16|474.01|471.21|0
1643355600000|2022-01-28 07:40:00|473.62|470.82|474.6|471.8|475.69|472.89|473.03|470.23|0
1643355900000|2022-01-28 07:45:00|474.4|471.6|471.86|469.06|476.96|474.16|471.66|468.86|0
1643356200000|2022-01-28 07:50:00|471.96|469.16|467.36|464.56|473.23|470.43|466.78|463.98|0
1643356500000|2022-01-28 07:55:00|467.56|464.76|470.48|467.68|471.95|469.15|467.36|464.56|0
1643356800000|2022-01-28 08:00:00|470.29|467.49|475.09|472.29|475.38|472.58|470.29|467.49|0
1643357100000|2022-01-28 08:05:00|475.28|473.08|478.03|475.83|478.82|476.62|473.61|471.41|0
1643357400000|2022-01-28 08:10:00|477.44|475.24|485.54|483.34|485.54|483.34|477.44|475.24|0
1643357700000|2022-01-28 08:15:00|485.74|483.54|490.71|488.51|490.71|488.51|484.54|482.34|0
1643358000000|2022-01-28 08:20:00|490.31|488.11|491.9|489.7|496.9|494.7|490.31|488.11|0
1643358300000|2022-01-28 08:25:00|492.5|490.3|492.1|489.9|494.5|492.3|488.71|486.51|0
1643358600000|2022-01-28 08:30:00|492.5|490.3|492.7|490.5|495.7|493.5|490.3|488.1|0
1643358900000|2022-01-28 08:35:00|492|489.8|487.91|485.71|492.7|490.5|487.91|485.71|0
1643359200000|2022-01-28 08:40:00|487.71|485.51|489.5|487.3|489.5|487.3|486.52|484.32|0
1643359500000|2022-01-28 08:45:00|489.3|487.1|486.72|484.52|491.1|488.9|482.46|480.26|0
1643359800000|2022-01-28 08:50:00|487.11|484.91|484.53|482.33|488.11|485.91|483.74|481.54|0
1643360100000|2022-01-28 08:55:00|484.33|482.13|483.94|481.74|489.3|487.1|482.95|480.75|0
1643360400000|2022-01-28 09:00:00|484.44|482.24|489|486.8|489.3|487.1|482.26|480.06|0
1643360700000|2022-01-28 09:05:00|489.1|486.9|490.69|488.49|492.89|490.69|488.3|486.1|0
1643361000000|2022-01-28 09:10:00|490.89|488.69|480.57|478.37|491.09|488.89|479.78|477.58|0
1643361300000|2022-01-28 09:15:00|480.77|478.57|483.83|481.63|484.13|481.93|478.99|476.79|0
1643361600000|2022-01-28 09:20:00|483.93|481.73|482.74|480.54|485.42|483.22|479.58|477.38|0
1643361900000|2022-01-28 09:25:00|482.64|480.44|486.5|484.3|486.5|484.3|481.36|479.16|0
1643362200000|2022-01-28 09:30:00|486.7|484.5|487.22|485.02|488.61|486.41|481.73|479.53|0
1643362500000|2022-01-28 09:35:00|487.42|485.22|488.81|486.61|490.2|488|486.23|484.03|0
1643362800000|2022-01-28 09:40:00|488.61|486.41|484.15|481.95|489.8|487.6|484.15|481.95|0
1643363100000|2022-01-28 09:45:00|484.24|482.04|489.2|487|490.5|488.3|482.96|480.76|0
1643363400000|2022-01-28 09:50:00|488.8|486.6|489|486.8|491.29|489.09|487.81|485.61|0
1643363700000|2022-01-28 09:55:00|488.6|486.4|489.7|487.5|492.18|489.98|487.41|485.21|0
1643364000000|2022-01-28 10:00:00|489.4|487.2|492.08|489.88|493.98|491.78|489.2|487|0
1643364300000|2022-01-28 10:05:00|492.18|489.98|497.77|495.57|497.77|495.57|491.98|489.78|0
1643364600000|2022-01-28 10:10:00|497.57|495.37|493.57|491.37|497.57|495.37|493.08|490.88|0
1643364900000|2022-01-28 10:15:00|493.97|491.77|498.88|496.68|499.48|497.28|493.97|491.77|0
1643365200000|2022-01-28 10:20:00|498.97|496.77|493.77|491.57|500.98|498.78|493.67|491.47|0
1643365500000|2022-01-28 10:25:00|494.17|491.97|496.57|494.37|496.57|494.37|491.57|489.37|0
1643365800000|2022-01-28 10:30:00|496.27|494.07|499.89|497.69|499.89|497.69|494.57|492.37|0
1643366100000|2022-01-28 10:35:00|499.49|497.29|503.49|501.29|503.8|501.6|499.49|497.29|0
1643366400000|2022-01-28 10:40:00|503.89|501.69|498.09|495.89|503.89|501.69|497.79|495.59|0
1643366700000|2022-01-28 10:45:00|497.99|495.79|497.99|495.79|499.08|496.88|495.69|493.49|0
1643367000000|2022-01-28 10:50:00|498.28|496.08|501.28|499.08|502.39|500.19|498.08|495.88|0
1643367300000|2022-01-28 10:55:00|501.68|499.48|498.68|496.48|504.09|501.89|498.28|496.08|0
1643367600000|2022-01-28 11:00:00|498.48|496.28|500.18|497.98|501.68|499.48|496.48|494.28|0
1643367900000|2022-01-28 11:05:00|500.28|498.08|502.18|499.98|503.48|501.28|498.68|496.48|0
1643368200000|2022-01-28 11:10:00|502.08|499.88|506.49|504.29|506.49|504.29|501.58|499.38|0
1643368500000|2022-01-28 11:15:00|506.29|504.09|512.04|509.84|512.95|510.75|505.29|503.09|0
1643368800000|2022-01-28 11:20:00|511.53|509.33|506.09|503.89|513.35|511.15|505.69|503.49|0
1643369100000|2022-01-28 11:25:00|506.19|503.99|503.38|501.18|508.1|505.9|503.27|501.07|0
1643369400000|2022-01-28 11:30:00|503.88|501.68|503.61|501.41|506.22|504.02|501.57|499.37|0
1643369700000|2022-01-28 11:35:00|503.41|501.21|507.22|505.02|507.22|505.02|501.12|498.92|0
1643370000000|2022-01-28 11:40:00|506.82|504.62|510.24|508.04|510.24|508.04|506.12|503.92|0
1643370300000|2022-01-28 11:45:00|510.44|508.24|506.41|504.21|512.45|510.25|505.41|503.21|0
1643370600000|2022-01-28 11:50:00|506.21|504.01|510.03|507.83|511.95|509.75|505.41|503.21|0
1643370900000|2022-01-28 11:55:00|509.83|507.63|505.81|503.61|512.65|510.45|505.01|502.81|0
1643371200000|2022-01-28 12:00:00|505.21|503.01|502.8|500.6|509.63|507.43|501.91|499.71|0
1643371500000|2022-01-28 12:05:00|503.2|501|508.01|505.81|508.01|505.81|502.6|500.4|0
1643371800000|2022-01-28 12:10:00|508.32|506.12|506.21|504.01|509.93|507.73|504|501.8|0
1643372100000|2022-01-28 12:15:00|507.01|504.81|510.22|508.02|511.03|508.83|505|502.8|0
1643372400000|2022-01-28 12:20:00|509.42|507.22|522.17|519.97|522.57|520.37|508.52|506.32|0
1643372700000|2022-01-28 12:25:00|521.97|519.77|520.14|517.94|526.03|523.83|518.22|516.02|0
1643373000000|2022-01-28 12:30:00|520.34|518.14|520.34|518.14|522.27|520.07|517.3|515.1|0
1643373300000|2022-01-28 12:35:00|520.54|518.34|529.18|526.98|529.18|526.98|519.32|517.12|0
1643373600000|2022-01-28 12:40:00|528.88|526.68|531.43|529.23|532.04|529.84|526.74|524.54|0
1643373900000|2022-01-28 12:45:00|531.63|529.43|534.19|531.99|536.34|534.14|530.4|528.2|0
1643374200000|2022-01-28 12:50:00|533.88|531.68|529.99|527.79|535.21|533.01|528.67|526.47|0
1643374500000|2022-01-28 12:55:00|529.49|527.29|527.75|525.55|533.26|531.06|526.93|524.73|0
1643374800000|2022-01-28 13:00:00|527.34|525.14|523.68|521.48|529.58|527.38|523.58|521.38|0
1643375100000|2022-01-28 13:05:00|523.28|521.08|527.54|525.34|530.4|528.2|523.07|520.87|0
1643375400000|2022-01-28 13:10:00|528.15|525.95|523.68|521.48|529.38|527.18|523.68|521.48|0
1643375700000|2022-01-28 13:15:00|523.47|521.27|520.84|518.64|523.47|521.27|518.82|516.62|0
1643376000000|2022-01-28 13:20:00|521.04|518.84|524.89|522.69|526.22|524.02|520.64|518.44|0
1643376300000|2022-01-28 13:25:00|525.41|523.21|525.4|523.2|528.56|526.36|523.27|521.07|0
1643376600000|2022-01-28 13:30:00|525.2|523|504.35|502.15|525.2|523|499.48|497.28|0
1643376900000|2022-01-28 13:35:00|503.75|501.55|496.99|494.79|506.35|504.15|496.68|494.48|0
1643377200000|2022-01-28 13:40:00|496.49|494.29|493.38|491.18|500.38|498.18|489|486.8|0
1643377500000|2022-01-28 13:45:00|493.98|491.78|500.38|498.18|500.38|498.18|492.78|490.58|0
1643377800000|2022-01-28 13:50:00|499.98|497.78|501.38|499.18|504.6|502.4|498.78|496.58|0
1643378100000|2022-01-28 13:55:00|501.79|499.59|495.57|493.37|503.7|501.5|494.97|492.77|0
1643378400000|2022-01-28 14:00:00|495.48|493.28|494.17|491.97|503.59|501.39|494.17|491.97|0
1643378700000|2022-01-28 14:05:00|493.88|491.68|491.18|488.98|496.77|494.57|489.89|487.69|0
1643379000000|2022-01-28 14:10:00|490.78|488.58|494.87|492.67|495.67|493.47|490.19|487.99|0
1643379300000|2022-01-28 14:15:00|494.57|492.37|489.59|487.39|495.57|493.37|489.19|486.99|0
1643379600000|2022-01-28 14:20:00|489.39|487.19|487.31|485.11|489.39|487.19|485.22|483.02|0
1643379900000|2022-01-28 14:25:00|487.8|485.6|481.67|479.47|487.8|485.6|480.88|478.68|0
1643380200000|2022-01-28 14:30:00|480.68|478.48|503.99|501.79|503.99|501.79|478.12|475.92|0
1643380500000|2022-01-28 14:35:00|503.18|500.98|510.45|508.25|514.71|512.51|502.08|499.88|0
1643380800000|2022-01-28 14:40:00|510.55|508.35|513.59|511.39|514.5|512.3|507.72|505.52|0
1643381100000|2022-01-28 14:45:00|513.49|511.29|515.88|513.68|520.75|518.55|510.23|508.03|0
1643381400000|2022-01-28 14:50:00|515.28|513.08|514.06|511.86|518.42|516.22|506.21|504.01|0
1643381700000|2022-01-28 14:55:00|513.86|511.66|517.2|515|519.93|517.73|511.44|509.24|0
1643382000000|2022-01-28 15:00:00|516.49|514.29|515.27|513.07|521.76|519.56|512.85|510.65|0
1643382300000|2022-01-28 15:05:00|516.19|513.99|507.91|505.71|516.89|514.69|507.41|505.21|0
1643382600000|2022-01-28 15:10:00|509.22|507.02|502.9|500.7|509.22|507.02|497.71|495.51|0
1643382900000|2022-01-28 15:15:00|502.2|500|484.34|482.14|503.8|501.6|484.34|482.14|0
1643383200000|2022-01-28 15:20:00|484.05|481.85|493.02|490.82|495.72|493.52|483.15|480.95|0
1643383500000|2022-01-28 15:25:00|493.62|491.42|498.33|496.13|501.56|499.36|490.82|488.62|0
1643383800000|2022-01-28 15:30:00|497.73|495.53|505.19|502.99|506.2|504|494.31|492.11|0
1643384100000|2022-01-28 15:35:00|504.89|502.69|496.82|494.62|505.19|502.99|490.61|488.41|0
1643384400000|2022-01-28 15:40:00|496.52|494.32|507.93|505.73|509.14|506.94|496.52|494.32|0
1643384700000|2022-01-28 15:45:00|507.82|505.62|487.14|484.94|508.94|506.74|486.94|484.74|0
1643385000000|2022-01-28 15:50:00|487.43|485.23|479.54|477.34|489.02|486.82|479.54|477.34|0
1643385300000|2022-01-28 15:55:00|480.13|477.93|476.5|474.3|487.14|484.94|476.01|473.81|0
1643385600000|2022-01-28 16:00:00|475.42|473.22|486.44|484.24|486.44|484.24|474.25|472.05|0
1643385900000|2022-01-28 16:05:00|484.66|482.46|478.55|476.35|484.66|482.46|477.57|475.37|0
1643386200000|2022-01-28 16:10:00|478.65|476.45|470.15|467.95|479.14|476.94|469.37|467.17|0
1643386500000|2022-01-28 16:15:00|470.64|468.44|459.56|457.36|470.64|468.44|457.03|454.83|0
1643386800000|2022-01-28 16:20:00|458.59|456.39|459.31|457.11|462.34|460.14|456.64|454.44|0
1643387100000|2022-01-28 16:25:00|459.6|457.4|461.22|459.02|463.36|461.16|455.8|453.6|0
1643387400000|2022-01-28 16:30:00|460.64|458.44|462.09|459.89|467.16|464.96|459.86|457.66|0
1643387700000|2022-01-28 16:35:00|461.8|459.6|457.34|455.14|463.16|460.96|452.72|450.52|0
1643388000000|2022-01-28 16:40:00|457.83|455.63|458.89|456.69|460.63|458.43|455.8|453.6|0
1643388300000|2022-01-28 16:45:00|459.96|457.76|459.76|457.56|461.12|458.92|457.92|455.72|0
1643388600000|2022-01-28 16:50:00|460.05|457.85|456.28|454.08|460.82|458.62|455.99|453.79|0
1643388900000|2022-01-28 16:55:00|456.37|454.17|446.08|443.88|456.95|454.75|445.8|443.6|0
1643389200000|2022-01-28 17:00:00|445.89|443.69|443.69|441.49|449.34|447.14|443.4|441.2|0
1643389500000|2022-01-28 17:05:00|443.78|441.58|442.64|440.44|446.08|443.88|441.68|439.48|0
1643389800000|2022-01-28 17:10:00|443.02|440.82|449.14|446.94|451.83|449.63|442.16|439.96|0
1643390100000|2022-01-28 17:15:00|448.95|446.75|443.4|441.2|450.68|448.48|441.68|439.48|0
1643390400000|2022-01-28 17:20:00|443.2|441|452.79|450.59|455.02|452.82|443.2|441|0
1643390700000|2022-01-28 17:25:00|452.6|450.4|455.69|453.49|458.4|456.2|452.6|450.4|0
1643391000000|2022-01-28 17:30:00|456.76|454.56|456.08|453.88|458.79|456.59|454.34|452.14|0
1643391300000|2022-01-28 17:35:00|455.11|452.91|458.82|456.62|460.67|458.47|452.53|450.33|0
1643391600000|2022-01-28 17:40:00|459.21|457.01|453.78|451.58|459.5|457.3|453.78|451.58|0
1643391900000|2022-01-28 17:45:00|453.4|451.2|457.94|455.74|460.47|458.27|451.95|449.75|0
1643392200000|2022-01-28 17:50:00|458.14|455.94|464.87|462.67|466.73|464.53|457.94|455.74|0
1643392500000|2022-01-28 17:55:00|465.06|462.86|466.58|464.38|467.26|465.06|462.8|460.6|0
1643392800000|2022-01-28 18:00:00|466.87|464.67|460.87|458.67|467.06|464.86|457.98|455.78|0
1643393100000|2022-01-28 18:05:00|462.42|460.22|453.09|450.89|462.42|460.22|452.23|450.03|0
1643393400000|2022-01-28 18:10:00|453.19|450.99|453.76|451.56|454.72|452.52|451.66|449.46|0
1643393700000|2022-01-28 18:15:00|453.57|451.37|454.91|452.71|457.12|454.92|452.42|450.22|0
1643394000000|2022-01-28 18:20:00|455.86|453.66|459.13|456.93|462.99|460.79|455.29|453.09|0
1643394300000|2022-01-28 18:25:00|459.32|457.12|457.47|455.27|464.73|462.53|457.18|454.98|0
1643394600000|2022-01-28 18:30:00|457.56|455.36|452.56|450.36|457.56|455.36|449.31|447.11|0
1643394900000|2022-01-28 18:35:00|452.66|450.46|452.75|450.55|455.06|452.86|447.97|445.77|0
1643395200000|2022-01-28 18:40:00|452.56|450.36|453.13|450.93|456.4|454.2|451.79|449.59|0
1643395500000|2022-01-28 18:45:00|453.33|451.13|453.9|451.7|456.02|453.82|449.11|446.91|0
1643395800000|2022-01-28 18:50:00|454.28|452.08|450.64|448.44|454.28|452.08|448.06|445.86|0
1643396100000|2022-01-28 18:55:00|451.6|449.4|452.17|449.97|452.17|449.97|447.87|445.67|0
1643396400000|2022-01-28 19:00:00|452.74|450.54|456.59|454.39|456.59|454.39|446.24|444.04|0
1643396700000|2022-01-28 19:05:00|456.97|454.77|462.58|460.38|464.32|462.12|456.78|454.58|0
1643397000000|2022-01-28 19:10:00|462.68|460.48|469.77|467.57|469.97|467.77|461.99|459.79|0
1643397300000|2022-01-28 19:15:00|469.58|467.38|473.41|471.21|473.88|471.68|469.58|467.38|0
1643397600000|2022-01-28 19:20:00|473.32|471.12|482.47|480.27|482.47|480.27|473.32|471.12|0
1643397900000|2022-01-28 19:25:00|482.67|480.47|481.58|479.38|482.67|480.47|477.34|475.14|0
1643398200000|2022-01-28 19:30:00|483.46|481.26|482.46|480.26|487.13|484.93|477.14|474.94|0
1643398500000|2022-01-28 19:35:00|481.87|479.67|477.73|475.53|482.07|479.87|477.14|474.94|0
1643398800000|2022-01-28 19:40:00|476.94|474.74|466.57|464.37|476.94|474.74|465.4|463.2|0
1643399100000|2022-01-28 19:45:00|466.48|464.28|461.72|459.52|469.6|467.4|460.75|458.55|0
1643399400000|2022-01-28 19:50:00|461.43|459.23|462.1|459.9|465.59|463.39|458.24|456.04|0
1643399700000|2022-01-28 19:55:00|461.81|459.61|454|451.8|462.1|459.9|452.85|450.65|0
1643400000000|2022-01-28 20:00:00|452.66|450.46|449.93|447.73|456.31|454.11|448.68|446.48|0
1643400300000|2022-01-28 20:05:00|450.79|448.59|448.67|446.47|451.94|449.74|447.33|445.13|0
1643400600000|2022-01-28 20:10:00|448.29|446.09|452.52|450.32|455.99|453.79|448.29|446.09|0
1643400900000|2022-01-28 20:15:00|451.36|449.16|448.86|446.66|453.58|451.38|446.37|444.17|0
1643401200000|2022-01-28 20:20:00|448.77|446.57|441.03|438.83|450.78|448.58|440.27|438.07|0
1643401500000|2022-01-28 20:25:00|440.84|438.64|441.16|438.96|444.23|442.03|439.43|437.23|0
1643401800000|2022-01-28 20:30:00|441.54|439.34|433.85|431.65|450.79|448.59|432.13|429.93|0
1643402100000|2022-01-28 20:35:00|434.42|432.22|432.89|430.69|436.52|434.32|432.13|429.93|0
1643402400000|2022-01-28 20:40:00|433.27|431.07|427.58|425.38|433.46|431.26|426.63|424.43|0
1643402700000|2022-01-28 20:45:00|427.76|425.56|420.6|418.4|430.61|428.41|420.22|418.02|0
1643403000000|2022-01-28 20:50:00|420.22|418.02|414.05|411.85|420.41|418.21|413.49|411.29|0
1643403300000|2022-01-28 20:55:00|414.24|412.04|403.51|401.31|415.54|413.34|403.51|401.31|0
1643403600000|2022-01-28 21:00:00|403.14|400.94|404.8|402.6|408.71|406.51|402.68|400.48|0
1643403900000|2022-01-28 21:05:00|404.25|402.05|405.73|403.53|406.01|403.81|402.95|400.75|0
1643404200000|2022-01-28 21:10:00|405.54|403.34|412.24|410.04|412.24|410.04|405.45|403.25|0
1643616300000|2022-01-31 08:05:00|411.55|409.35|409.61|407.41|412.29|410.09|409.33|407.13|0
1643616600000|2022-01-31 08:10:00|409.52|407.32|409.92|407.72|410.47|408.27|407.08|404.88|0
1643616900000|2022-01-31 08:15:00|409.74|407.54|412.77|410.57|412.77|410.57|405.71|403.51|0
1643617200000|2022-01-31 08:20:00|412.59|410.39|411.2|409|414.71|412.51|408.08|405.88|0
1643617500000|2022-01-31 08:25:00|411.48|409.28|409.92|407.72|411.94|409.74|408.26|406.06|0
1643617800000|2022-01-31 08:30:00|410.1|407.9|408.81|406.61|411.02|408.82|408.36|406.16|0
1643618100000|2022-01-31 08:35:00|408.63|406.43|406.25|404.05|408.63|406.43|406.25|404.05|0
1643618400000|2022-01-31 08:40:00|406.43|404.23|405.15|402.95|407.89|405.69|405.15|402.95|0
1643618700000|2022-01-31 08:45:00|405.33|403.13|404.23|402.03|406.06|403.86|404.23|402.03|0
1643619000000|2022-01-31 08:50:00|404.42|402.22|402.05|399.85|405.69|403.49|401.68|399.48|0
1643619300000|2022-01-31 08:55:00|402.23|400.03|401.86|399.66|403.32|401.12|401.59|399.39|0
1643619600000|2022-01-31 09:00:00|401.68|399.48|400.41|398.21|402.95|400.75|399.87|397.67|0
1643619900000|2022-01-31 09:05:00|400.95|398.75|401.5|399.3|403.32|401.12|400.41|398.21|0
1643620200000|2022-01-31 09:10:00|401.31|399.11|400.04|397.84|402.59|400.39|400.04|397.84|0
1643620500000|2022-01-31 09:15:00|400.22|398.02|401.49|399.29|403.49|401.29|400.04|397.84|0
1643620800000|2022-01-31 09:20:00|401.67|399.47|402.58|400.38|403.67|401.47|400.95|398.75|0
1643621100000|2022-01-31 09:25:00|402.86|400.66|402.4|400.2|403.67|401.47|401.76|399.56|0
1643621400000|2022-01-31 09:30:00|402.21|400.01|402.67|400.47|404.4|402.2|401.49|399.29|0
1643621700000|2022-01-31 09:35:00|402.39|400.19|401.48|399.28|402.58|400.38|400.4|398.2|0
1643622000000|2022-01-31 09:40:00|401.67|399.47|404.03|401.83|404.03|401.83|400.39|398.19|0
1643622300000|2022-01-31 09:45:00|403.85|401.65|403.39|401.19|404.03|401.83|401.66|399.46|0
1643622600000|2022-01-31 09:50:00|403.48|401.28|407.5|405.3|408.6|406.4|403.12|400.92|0
1643622900000|2022-01-31 09:55:00|407.68|405.48|405.3|403.1|409.33|407.13|405.3|403.1|0
1643623200000|2022-01-31 10:00:00|405.21|403.01|404.66|402.46|407.13|404.93|404.57|402.37|0
1643623500000|2022-01-31 10:05:00|404.39|402.19|407.13|404.93|408.23|406.03|404.39|402.19|0
1643623800000|2022-01-31 10:10:00|407.31|405.11|408.04|405.84|410.98|408.78|407.22|405.02|0
1643624100000|2022-01-31 10:15:00|408.13|405.93|407.12|404.92|408.22|406.02|405.66|403.46|0
1643624400000|2022-01-31 10:20:00|407.3|405.1|408.86|406.66|410.97|408.77|406.57|404.37|0
1643624700000|2022-01-31 10:25:00|409.23|407.03|409.32|407.12|409.5|407.3|406.94|404.74|0
1643625000000|2022-01-31 10:30:00|409.5|407.3|409.68|407.48|412.07|409.87|408.68|406.48|0
1643625300000|2022-01-31 10:35:00|409.87|407.67|413.36|411.16|413.55|411.35|409.87|407.67|0
1643625600000|2022-01-31 10:40:00|413.46|411.26|410.6|408.4|414.28|412.08|409.31|407.11|0
1643625900000|2022-01-31 10:45:00|410.41|408.21|411.76|409.56|412.03|409.83|408.58|406.38|0
1643626200000|2022-01-31 10:50:00|412.03|409.83|412.21|410.01|413.5|411.3|410.38|408.18|0
1643626500000|2022-01-31 10:55:00|412.4|410.2|411.66|409.46|413.78|411.58|411.29|409.09|0
1643626800000|2022-01-31 11:00:00|412.76|410.56|414.42|412.22|415.16|412.96|409.83|407.63|0
1643627100000|2022-01-31 11:05:00|414.23|412.03|412.02|409.82|415.15|412.95|411.11|408.91|0
1643627400000|2022-01-31 11:10:00|412.21|410.01|416.07|413.87|416.26|414.06|410.83|408.63|0
1643627700000|2022-01-31 11:15:00|415.89|413.69|413.67|411.47|416.07|413.87|412.94|410.74|0
1643628000000|2022-01-31 11:20:00|414.6|412.4|415.7|413.5|415.7|413.5|412.39|410.19|0
1643628300000|2022-01-31 11:25:00|415.8|413.6|416.44|414.24|418.84|416.64|415.15|412.95|0
1643628600000|2022-01-31 11:30:00|416.62|414.42|415.33|413.13|417.91|415.71|415.14|412.94|0
1643628900000|2022-01-31 11:35:00|415.24|413.04|416.8|414.6|417.17|414.97|414.77|412.57|0
1643629200000|2022-01-31 11:40:00|416.43|414.23|418.28|416.08|418.28|416.08|415.24|413.04|0
1643629500000|2022-01-31 11:45:00|418.09|415.89|416.71|414.51|418.46|416.26|415.88|413.68|0
1643629800000|2022-01-31 11:50:00|416.89|414.69|416.43|414.23|416.98|414.78|414.49|412.29|0
1643630100000|2022-01-31 11:55:00|416.34|414.14|415.32|413.12|416.61|414.41|413.84|411.64|0
1643630400000|2022-01-31 12:00:00|415.5|413.3|419.94|417.74|419.94|417.74|414.03|411.83|0
1643630700000|2022-01-31 12:05:00|420.5|418.3|422.91|420.71|424.59|422.39|419.38|417.18|0
1643631000000|2022-01-31 12:10:00|423.01|420.81|424.21|422.01|424.31|422.11|420.49|418.29|0
1643631300000|2022-01-31 12:15:00|424.31|422.11|424.02|421.82|425.71|423.51|423.47|421.27|0
1643631600000|2022-01-31 12:20:00|423.28|421.08|427.76|425.56|429.92|427.72|423.28|421.08|0
1643631900000|2022-01-31 12:25:00|427.95|425.75|425.7|423.5|427.95|425.75|424.21|422.01|0
1643632200000|2022-01-31 12:30:00|426.07|423.87|422.71|420.51|426.82|424.62|422.34|420.14|0
1643632500000|2022-01-31 12:35:00|422.53|420.33|423.64|421.44|423.83|421.63|421.23|419.03|0
1643632800000|2022-01-31 12:40:00|423.74|421.54|422.9|420.7|426.17|423.97|422.9|420.7|0
1643633100000|2022-01-31 12:45:00|422.99|420.79|420.66|418.46|423.64|421.44|419.55|417.35|0
1643633400000|2022-01-31 12:50:00|421.22|419.02|421.41|419.21|422.34|420.14|419.36|417.16|0
1643633700000|2022-01-31 12:55:00|421.22|419.02|418.62|416.42|421.96|419.76|418.62|416.42|0
1643634000000|2022-01-31 13:00:00|417.88|415.68|422.33|420.13|422.33|420.13|417.51|415.31|0
1643634300000|2022-01-31 13:05:00|422.52|420.32|423.82|421.62|425.69|423.49|422.52|420.32|0
1643634600000|2022-01-31 13:10:00|423.26|421.06|419.91|417.71|423.26|421.06|419.73|417.53|0
1643634900000|2022-01-31 13:15:00|419.73|417.53|422.79|420.59|422.79|420.59|418.8|416.6|0
1643635200000|2022-01-31 13:20:00|422.88|420.68|422.32|420.12|423.26|421.06|420.84|418.64|0
1643635500000|2022-01-31 13:25:00|422.14|419.94|421.58|419.38|423.54|421.34|421.58|419.38|0
1643635800000|2022-01-31 13:30:00|421.02|418.82|414.91|412.71|422.13|419.93|414.36|412.16|0
1643636100000|2022-01-31 13:35:00|415.1|412.9|415.83|413.63|416.48|414.28|413.62|411.42|0
1643636400000|2022-01-31 13:40:00|415.65|413.45|416.75|414.55|417.68|415.48|414.17|411.97|0
1643636700000|2022-01-31 13:45:00|416.57|414.37|416.75|414.55|419.53|417.33|415.46|413.26|0
1643637000000|2022-01-31 13:50:00|416.57|414.37|416.66|414.46|416.93|414.73|414.53|412.33|0
1643637300000|2022-01-31 13:55:00|416.38|414.18|416.38|414.18|417.3|415.1|414.35|412.15|0
1643637600000|2022-01-31 14:00:00|416.01|413.81|415.64|413.44|418.6|416.4|415.45|413.25|0
1643637900000|2022-01-31 14:05:00|415.45|413.25|414.16|411.96|415.82|413.62|413.24|411.04|0
1643638200000|2022-01-31 14:10:00|414.53|412.33|416.93|414.73|416.93|414.73|414.16|411.96|0
1643638500000|2022-01-31 14:15:00|417.11|414.91|417.85|415.65|417.85|415.65|415.63|413.43|0
1643638800000|2022-01-31 14:20:00|418.03|415.83|418.22|416.02|419.89|417.69|417.11|414.91|0
1643639100000|2022-01-31 14:25:00|418.03|415.83|414.99|412.79|418.22|416.02|414.52|412.32|0
1643639400000|2022-01-31 14:30:00|414.15|411.95|411.58|409.38|424.16|421.96|411.58|409.38|0
1643639700000|2022-01-31 14:35:00|411.39|409.19|408.82|406.62|412.68|410.48|407.91|405.71|0
1643640000000|2022-01-31 14:40:00|408.64|406.44|407.73|405.53|408.82|406.62|405.17|402.97|0
1643640300000|2022-01-31 14:45:00|407.45|405.25|411.3|409.1|411.75|409.55|405.9|403.7|0
1643640600000|2022-01-31 14:50:00|411.02|408.82|402.21|400.01|411.75|409.55|400.64|398.44|0
1643640900000|2022-01-31 14:55:00|401.85|399.65|396.77|394.57|403.3|401.1|396.77|394.57|0
1643641200000|2022-01-31 15:00:00|396.23|394.03|390.87|388.67|397.13|394.93|388.87|386.67|0
1643641500000|2022-01-31 15:05:00|390.96|388.76|384.4|382.2|393.04|390.84|384.4|382.2|0
1643641800000|2022-01-31 15:10:00|384.04|381.84|385.47|383.27|387.63|385.43|383.33|381.13|0
1643642100000|2022-01-31 15:15:00|385.21|383.01|385.56|383.36|386.46|384.26|381.54|379.34|0
1643642400000|2022-01-31 15:20:00|385.21|383.01|379.66|377.46|386.01|383.81|378.05|375.85|0
1643642700000|2022-01-31 15:25:00|379.48|377.28|386.48|384.28|386.66|384.46|378.59|376.39|0
1643643000000|2022-01-31 15:30:00|386.66|384.46|383.87|381.67|388.46|386.26|382.52|380.32|0
1643643300000|2022-01-31 15:35:00|383.6|381.4|387.52|385.32|387.88|385.68|381.27|379.07|0
1643643600000|2022-01-31 15:40:00|388.24|386.04|385.36|383.16|390.4|388.2|385.36|383.16|0
1643643900000|2022-01-31 15:45:00|385.9|383.7|387.97|385.77|391.3|389.1|385.9|383.7|0
1643644200000|2022-01-31 15:50:00|388.05|385.85|382.14|379.94|388.41|386.21|380.53|378.33|0
1643644500000|2022-01-31 15:55:00|381.78|379.58|381.54|379.34|386.02|383.82|381.16|378.96|0
1643644800000|2022-01-31 16:00:00|381.9|379.7|380.74|378.54|381.9|379.7|379.22|377.02|0
1643645100000|2022-01-31 16:05:00|380.29|378.09|384.04|381.84|384.04|381.84|380.11|377.91|0
1643645400000|2022-01-31 16:10:00|384.4|382.2|383.5|381.3|388.72|386.52|382.79|380.59|0
1643645700000|2022-01-31 16:15:00|383.86|381.66|387.27|385.07|387.82|385.62|383.15|380.95|0
1643646000000|2022-01-31 16:20:00|387.19|384.99|388.19|385.99|389.8|387.6|384.94|382.74|0
1643646300000|2022-01-31 16:25:00|388.37|386.17|388.01|385.81|389.45|387.25|385.3|383.1|0
1643646600000|2022-01-31 16:30:00|388.19|385.99|380.82|378.62|389.81|387.61|379.75|377.55|0
1643646900000|2022-01-31 16:35:00|381|378.8|382.78|380.58|383.68|381.48|379.75|377.55|0
1643647200000|2022-01-31 16:40:00|381.89|379.69|379.74|377.54|383.59|381.39|379.66|377.46|0
1643647500000|2022-01-31 16:45:00|380.63|378.43|376.71|374.51|381.71|379.51|376.36|374.16|0
1643647800000|2022-01-31 16:50:00|376.53|374.33|370.16|367.96|377.24|375.04|370.16|367.96|0
1643648100000|2022-01-31 16:55:00|370.34|368.14|369.99|367.79|370.78|368.58|369.46|367.26|0
1643648400000|2022-01-31 17:00:00|369.81|367.61|371.39|369.19|372.98|370.78|369.63|367.43|0
1643648700000|2022-01-31 17:05:00|371.04|368.84|374.75|372.55|374.75|372.55|369.98|367.78|0
1643649000000|2022-01-31 17:10:00|374.4|372.2|374.39|372.19|375.28|373.08|371.92|369.72|0
1643649300000|2022-01-31 17:15:00|374.22|372.02|365.41|363.21|375.02|372.82|365.41|363.21|0
1643649600000|2022-01-31 17:20:00|365.5|363.3|371.01|368.81|372.53|370.33|365.5|363.3|0
1643649900000|2022-01-31 17:25:00|371.1|368.9|368.96|366.76|373.25|371.05|368.25|366.05|0
1643650200000|2022-01-31 17:30:00|368.6|366.4|371.27|369.07|372.08|369.88|367|364.8|0
1643650500000|2022-01-31 17:35:00|371.1|368.9|368.06|365.86|371.99|369.79|367.89|365.69|0
1643650800000|2022-01-31 17:40:00|367.98|365.78|368.24|366.04|369.13|366.93|366.46|364.26|0
1643651100000|2022-01-31 17:45:00|367.88|365.68|362.92|360.72|367.88|365.68|362.92|360.72|0
1643651400000|2022-01-31 17:50:00|363.1|360.9|362.39|360.19|365.04|362.84|362.21|360.01|0
1643651700000|2022-01-31 17:55:00|362.21|360.01|361.68|359.48|362.74|360.54|360.45|358.25|0
1643652000000|2022-01-31 18:00:00|361.86|359.66|364.15|361.95|365.57|363.37|361.86|359.66|0
1643652300000|2022-01-31 18:05:00|364.33|362.13|363.62|361.42|365.21|363.01|362.56|360.36|0
1643652600000|2022-01-31 18:10:00|363.44|361.24|363.26|361.06|366.63|364.43|363.09|360.89|0
1643652900000|2022-01-31 18:15:00|363.09|360.89|361.67|359.47|365.56|363.36|361.5|359.3|0
1643653200000|2022-01-31 18:20:00|361.32|359.12|361.14|358.94|362.47|360.27|360.44|358.24|0
1643653500000|2022-01-31 18:25:00|360.97|358.77|365.2|363|365.2|363|359.91|357.71|0
1643653800000|2022-01-31 18:30:00|364.67|362.47|366.09|363.89|366.98|364.78|363.79|361.59|0
1643654100000|2022-01-31 18:35:00|365.65|363.45|362.9|360.7|367.33|365.13|361.05|358.85|0
1643654400000|2022-01-31 18:40:00|363.08|360.88|364.84|362.64|364.84|362.64|360.08|357.88|0
1643654700000|2022-01-31 18:45:00|365.02|362.82|362.54|360.34|365.02|362.82|362.19|359.99|0
1643655000000|2022-01-31 18:50:00|362.64|360.44|363.6|361.4|364.49|362.29|361.84|359.64|0
1643655300000|2022-01-31 18:55:00|363.42|361.22|362.01|359.81|363.95|361.75|361.84|359.64|0
1643655600000|2022-01-31 19:00:00|361.48|359.28|361.3|359.1|362.72|360.52|360.43|358.23|0
1643655900000|2022-01-31 19:05:00|361.83|359.63|357.53|355.33|361.83|359.63|356.04|353.84|0
1643656200000|2022-01-31 19:10:00|357.61|355.41|357.97|355.77|359.35|357.15|356.57|354.37|0
1643656500000|2022-01-31 19:15:00|358.32|356.12|356.91|354.71|358.67|356.47|356.21|354.01|0
1643656800000|2022-01-31 19:20:00|357.26|355.06|355.69|353.49|358.84|356.64|354.82|352.62|0
1643657100000|2022-01-31 19:25:00|355.86|353.66|354.46|352.26|356.91|354.71|354.29|352.09|0
1643657400000|2022-01-31 19:30:00|354.64|352.44|354.99|352.79|356.56|354.36|354.29|352.09|0
1643657700000|2022-01-31 19:35:00|354.81|352.61|355.68|353.48|356.03|353.83|354.29|352.09|0
1643658000000|2022-01-31 19:40:00|355.33|353.13|354.98|352.78|356.21|354.01|354.81|352.61|0
1643658300000|2022-01-31 19:45:00|354.81|352.61|356.9|354.7|357.78|355.58|354.46|352.26|0
1643658600000|2022-01-31 19:50:00|356.73|354.53|357.6|355.4|358.3|356.1|355.85|353.65|0
1643658900000|2022-01-31 19:55:00|357.43|355.23|356.37|354.17|357.43|355.23|354.98|352.78|0
1643659200000|2022-01-31 20:00:00|356.46|354.26|355.85|353.65|357.25|355.05|354.98|352.78|0
1643659500000|2022-01-31 20:05:00|356.02|353.82|362.52|360.32|362.52|360.32|355.32|353.12|0
1643659800000|2022-01-31 20:10:00|361.99|359.79|369.79|367.59|370.87|368.67|361.11|358.91|0
1643660100000|2022-01-31 20:15:00|369.97|367.77|371.22|369.02|373.01|370.81|366.94|364.74|0
1643660400000|2022-01-31 20:20:00|371.58|369.38|362.24|360.04|371.58|369.38|361.36|359.16|0
1643660700000|2022-01-31 20:25:00|362.42|360.22|362.51|360.31|364.19|361.99|359.77|357.57|0
1643661000000|2022-01-31 20:30:00|362.33|360.13|353.82|351.62|365.6|363.4|353.65|351.45|0
1643661300000|2022-01-31 20:35:00|354.17|351.97|357.66|355.46|360.62|358.42|353.3|351.1|0
1643661600000|2022-01-31 20:40:00|358.01|355.81|356.96|354.76|359.41|357.21|355.57|353.37|0
1643661900000|2022-01-31 20:45:00|356.44|354.24|351.05|348.85|357.83|355.63|351.05|348.85|0
1643662200000|2022-01-31 20:50:00|351.23|349.03|343.83|341.63|351.23|349.03|342.98|340.78|0
1643662500000|2022-01-31 20:55:00|343.66|341.46|344.37|342.17|348.38|346.18|342.84|340.64|0
1643662800000|2022-01-31 21:00:00|345.49|343.29|351.93|349.73|353.32|351.12|345.49|343.29|0
1643663100000|2022-01-31 21:05:00|352.11|349.91|349.34|347.14|352.28|350.08|349|346.8|0
1643663400000|2022-01-31 21:10:00|349.17|346.97|353.83|351.63|354.35|352.15|348.83|346.63|0
1643663700000|2022-01-31 21:15:00|353.79|350.99|353.35|350.55|354.13|351.33|352.57|349.77|0
1643664000000|2022-01-31 21:20:00|353.61|350.81|353.09|350.29|353.96|351.16|352.57|349.77|0
1643664300000|2022-01-31 21:25:00|352.92|350.12|352.74|349.94|353.43|350.63|352.4|349.6|0
1643664600000|2022-01-31 21:30:00|352.83|350.03|353.26|350.46|353.43|350.63|352.57|349.77|0
1643664900000|2022-01-31 21:35:00|353.35|350.55|353.78|350.98|353.95|351.15|351.7|348.9|0
1643665200000|2022-01-31 21:40:00|353.95|351.15|353.77|350.97|354.12|351.32|353.08|350.28|0
1643665500000|2022-01-31 21:45:00|353.6|350.8|354.12|351.32|354.47|351.67|353.25|350.45|0
1643665800000|2022-01-31 21:50:00|354.21|351.41|354.81|352.01|354.81|352.01|354.12|351.32|0
1643666100000|2022-01-31 21:55:00|354.64|351.84|353.73|350.93|354.81|352.01|353.68|350.88|0
1643666400000|2022-01-31 22:00:00|354.18|351.38|354.2|351.4|354.22|351.42|353.4|350.6|0
1643666700000|2022-01-31 22:05:00|354.29|351.49|354.37|351.57|354.5|351.7|354.19|351.39|0
1643667000000|2022-01-31 22:10:00|354.42|351.62|354.24|351.44|354.55|351.75|353.96|351.16|0
1643667300000|2022-01-31 22:15:00|354.21|351.41|354.06|351.26|354.21|351.41|354.06|351.26|0
1643667600000|2022-01-31 22:20:00|353.99|351.19|353.85|351.05|354.09|351.29|353.68|350.88|0
1643667900000|2022-01-31 22:25:00|354.13|351.33|353.73|350.93|354.16|351.36|353.73|350.93|0
1643668200000|2022-01-31 22:30:00|353.66|350.86|353.43|350.63|353.96|351.16|353.17|350.37|0
1643668500000|2022-01-31 22:35:00|353.15|350.35|352.23|349.43|353.32|350.52|352.23|349.43|0
1643668800000|2022-01-31 22:40:00|352.08|349.28|352.41|349.61|352.81|350.01|352.08|349.28|0
1643669100000|2022-01-31 22:45:00|352.48|349.68|352.46|349.66|352.56|349.76|352.05|349.25|0
1643669400000|2022-01-31 22:50:00|352.43|349.63|352.82|350.02|352.82|350.02|352.28|349.48|0
1643669700000|2022-01-31 22:55:00|352.87|350.07|353.13|350.33|353.21|350.41|352.82|350.02|0
1643670000000|2022-01-31 23:00:00|352.79|349.99|352.97|350.17|353.31|350.51|350.63|347.83|0
1643670300000|2022-01-31 23:05:00|353.05|350.25|350.8|348|354|351.2|350.45|347.65|0
1643670600000|2022-01-31 23:10:00|350.63|347.83|353.91|351.11|354.08|351.28|350.28|347.48|0
1643670900000|2022-01-31 23:15:00|353.74|350.94|353.48|350.68|353.74|350.94|352.35|349.55|0
1643671200000|2022-01-31 23:20:00|353.39|350.59|352.35|349.55|353.39|350.59|351.48|348.68|0
1643671500000|2022-01-31 23:25:00|352.17|349.37|353.56|350.76|354.08|351.28|351.14|348.34|0
1643671800000|2022-01-31 23:30:00|353.47|350.67|354.42|351.62|355.64|352.84|352.69|349.89|0
1643672100000|2022-01-31 23:35:00|354.86|352.06|353.03|350.23|354.94|352.14|352.86|350.06|0
1643672400000|2022-01-31 23:40:00|352.69|349.89|352.51|349.71|354.07|351.27|352.51|349.71|0
1643672700000|2022-01-31 23:45:00|352.69|349.89|352.68|349.88|353.03|350.23|352.51|349.71|0
1643673000000|2022-01-31 23:50:00|352.77|349.97|352.85|350.05|353.2|350.4|351.99|349.19|0
1643673300000|2022-01-31 23:55:00|352.77|349.97|352.68|349.88|353.37|350.57|352.33|349.53|0
1643673600000|2022-02-01 00:00:00|352.51|349.71|352.94|350.14|353.03|350.23|352.16|349.36|0
1643673900000|2022-02-01 00:05:00|352.77|349.97|353.54|350.74|353.71|350.91|352.16|349.36|0
1643674200000|2022-02-01 00:10:00|353.37|350.57|353.19|350.39|353.89|351.09|352.67|349.87|0
1643674500000|2022-02-01 00:15:00|353.37|350.57|353.19|350.39|353.37|350.57|351.98|349.18|0
1643674800000|2022-02-01 00:20:00|353.11|350.31|352.32|349.52|353.54|350.74|352.32|349.52|0
1643675100000|2022-02-01 00:25:00|352.5|349.7|352.49|349.69|352.84|350.04|352.15|349.35|0
1643675400000|2022-02-01 00:30:00|352.58|349.78|352.93|350.13|353.36|350.56|352.32|349.52|0
1643675700000|2022-02-01 00:35:00|352.84|350.04|352.84|350.04|353.36|350.56|352.32|349.52|0
1643676000000|2022-02-01 00:40:00|352.93|350.13|353.18|350.38|353.35|350.55|352.58|349.78|0
1643676300000|2022-02-01 00:45:00|353.01|350.21|351.54|348.74|353.01|350.21|351.1|348.3|0
1643676600000|2022-02-01 00:50:00|351.45|348.65|352.31|349.51|352.31|349.51|350.58|347.78|0
1643676900000|2022-02-01 00:55:00|351.96|349.16|351.79|348.99|352.14|349.34|351.44|348.64|0
1643677200000|2022-02-01 01:00:00|351.88|349.08|352.48|349.68|353.35|350.55|351.62|348.82|0
1643677500000|2022-02-01 01:05:00|352.4|349.6|353.69|350.89|353.69|350.89|352.31|349.51|0
1643677800000|2022-02-01 01:10:00|353.52|350.72|352.74|349.94|353.69|350.89|352.39|349.59|0
1643678100000|2022-02-01 01:15:00|352.82|350.02|352.47|349.67|352.99|350.19|352.13|349.33|0
1643678400000|2022-02-01 01:20:00|352.56|349.76|354.55|351.75|355.07|352.27|352.3|349.5|0
1643678700000|2022-02-01 01:25:00|354.72|351.92|355.42|352.62|356.81|354.01|354.55|351.75|0
1643679000000|2022-02-01 01:30:00|355.24|352.44|355.51|352.71|357.51|354.71|355.07|352.27|0
1643679300000|2022-02-01 01:35:00|355.24|352.44|355.41|352.61|356.28|353.48|355.07|352.27|0
1643679600000|2022-02-01 01:40:00|355.68|352.88|356.98|354.18|356.98|354.18|355.06|352.26|0
1643679900000|2022-02-01 01:45:00|356.89|354.09|358.02|355.22|359.42|356.62|356.45|353.65|0
1643680200000|2022-02-01 01:50:00|358.2|355.4|361.69|358.89|361.69|358.89|358.02|355.22|0
1643680500000|2022-02-01 01:55:00|361.87|359.07|360.64|357.84|361.87|359.07|360.47|357.67|0
1643680800000|2022-02-01 02:00:00|360.82|358.02|360.99|358.19|361.17|358.37|359.59|356.79|0
1643681100000|2022-02-01 02:05:00|360.81|358.01|361.16|358.36|362.39|359.59|360.64|357.84|0
1643681400000|2022-02-01 02:10:00|361.25|358.45|359.76|356.96|361.34|358.54|359.76|356.96|0
1643681700000|2022-02-01 02:15:00|359.93|357.13|359.06|356.26|359.93|357.13|358.36|355.56|0
1643682000000|2022-02-01 02:20:00|359.23|356.43|358.71|355.91|359.76|356.96|358.71|355.91|0
1643682300000|2022-02-01 02:25:00|358.62|355.82|358.53|355.73|358.71|355.91|357.75|354.95|0
1643682600000|2022-02-01 02:30:00|358.7|355.9|359.4|356.6|359.93|357.13|358.35|355.55|0
1643682900000|2022-02-01 02:35:00|359.58|356.78|357.92|355.12|361.15|358.35|357.74|354.94|0
1643683200000|2022-02-01 02:40:00|357.83|355.03|358.79|355.99|359.57|356.77|357.83|355.03|0
1643683500000|2022-02-01 02:45:00|358.96|356.16|358.17|355.37|359.66|356.86|358.17|355.37|0
1643683800000|2022-02-01 02:50:00|358.35|355.55|359.74|356.94|359.83|357.03|358.34|355.54|0
1643684100000|2022-02-01 02:55:00|359.92|357.12|359.04|356.24|360.09|357.29|359.04|356.24|0
1643684400000|2022-02-01 03:00:00|358.87|356.07|359.56|356.76|359.91|357.11|358.69|355.89|0
1643684700000|2022-02-01 03:05:00|359.48|356.68|359.56|356.76|359.74|356.94|358.51|355.71|0
1643685000000|2022-02-01 03:10:00|359.39|356.59|359.21|356.41|359.91|357.11|358.69|355.89|0
1643685300000|2022-02-01 03:15:00|359.03|356.23|358.33|355.53|359.38|356.58|358.33|355.53|0
1643685600000|2022-02-01 03:20:00|357.11|354.31|355.2|352.4|357.29|354.49|354.85|352.05|0
1643685900000|2022-02-01 03:25:00|355.37|352.57|356.59|353.79|357.46|354.66|354.15|351.35|0
1643686200000|2022-02-01 03:30:00|356.5|353.7|356.93|354.13|357.37|354.57|355.54|352.74|0
1643686500000|2022-02-01 03:35:00|357.02|354.22|356.58|353.78|358.5|355.7|356.06|353.26|0
1643686800000|2022-02-01 03:40:00|356.41|353.61|356.58|353.78|357.28|354.48|356.23|353.43|0
1643687100000|2022-02-01 03:45:00|356.5|353.7|356.23|353.43|356.67|353.87|355.97|353.17|0
1643687400000|2022-02-01 03:50:00|356.15|353.35|354.49|351.69|356.23|353.43|354.23|351.43|0
1643687700000|2022-02-01 03:55:00|354.31|351.51|353.79|350.99|354.66|351.86|353.45|350.65|0
1643688000000|2022-02-01 04:00:00|353.62|350.82|354.48|351.68|354.49|351.69|353.44|350.64|0
1643688300000|2022-02-01 04:05:00|354.66|351.86|355.7|352.9|355.87|353.07|353.96|351.16|0
1643688600000|2022-02-01 04:10:00|355.79|352.99|355.35|352.55|356.05|353.25|354.66|351.86|0
1643688900000|2022-02-01 04:15:00|355.27|352.47|354.05|351.25|355.35|352.55|353.78|350.98|0
1643689200000|2022-02-01 04:20:00|354.13|351.33|353.09|350.29|354.13|351.33|352.92|350.12|0
1643689500000|2022-02-01 04:25:00|352.92|350.12|353.52|350.72|353.95|351.15|352.92|350.12|0
1643689800000|2022-02-01 04:30:00|353.61|350.81|354.3|351.5|354.3|351.5|353.09|350.29|0
1643690100000|2022-02-01 04:35:00|354.47|351.67|354.12|351.32|354.64|351.84|353.6|350.8|0
1643690400000|2022-02-01 04:40:00|354.3|351.5|354.47|351.67|354.99|352.19|354.12|351.32|0
1643690700000|2022-02-01 04:45:00|354.56|351.76|355.51|352.71|355.51|352.71|354.47|351.67|0
1643691000000|2022-02-01 04:50:00|355.25|352.45|354.21|351.41|355.68|352.88|353.94|351.14|0
1643691300000|2022-02-01 04:55:00|354.29|351.49|353.56|350.76|355.07|352.27|353.56|350.76|0
1643691600000|2022-02-01 05:00:00|353.73|350.93|353.3|350.5|353.9|351.1|352.34|349.54|0
1643691900000|2022-02-01 05:05:00|353.21|350.41|354.94|352.14|354.94|352.14|353.21|350.41|0
1643692200000|2022-02-01 05:10:00|354.76|351.96|353.72|350.92|354.94|352.14|353.64|350.84|0
1643692500000|2022-02-01 05:15:00|353.9|351.1|354.24|351.44|354.24|351.44|353.64|350.84|0
1643692800000|2022-02-01 05:20:00|354.07|351.27|353.81|351.01|354.07|351.27|353.2|350.4|0
1643693100000|2022-02-01 05:25:00|353.72|350.92|354.15|351.35|354.24|351.44|353.72|350.92|0
1643693400000|2022-02-01 05:30:00|354.24|351.44|353.37|350.57|354.41|351.61|353.2|350.4|0
1643693700000|2022-02-01 05:35:00|353.2|350.4|353.37|350.57|354.06|351.26|353.19|350.39|0
1643694000000|2022-02-01 05:40:00|353.54|350.74|353.71|350.91|354.06|351.26|353.37|350.57|0
1643694300000|2022-02-01 05:45:00|353.88|351.08|353.8|351|353.88|351.08|353.19|350.39|0
1643694600000|2022-02-01 05:50:00|353.71|350.91|352.84|350.04|353.71|350.91|352.5|349.7|0
1643694900000|2022-02-01 05:55:00|353.01|350.21|351.98|349.18|353.01|350.21|351.46|348.66|0
1643695200000|2022-02-01 06:00:00|352.67|349.87|351.54|348.74|352.67|349.87|350.08|347.28|0
1643695500000|2022-02-01 06:05:00|351.46|348.66|351.8|349|351.97|349.17|351.28|348.48|0
1643695800000|2022-02-01 06:10:00|351.97|349.17|353.7|350.9|354.39|351.59|351.8|349|0
1643696100000|2022-02-01 06:15:00|353.52|350.72|354.22|351.42|355|352.2|353.35|350.55|0
1643696400000|2022-02-01 06:20:00|354.13|351.33|354.39|351.59|354.82|352.02|353.69|350.89|0
1643696700000|2022-02-01 06:25:00|354.3|351.5|354.56|351.76|354.56|351.76|353.52|350.72|0
1643697000000|2022-02-01 06:30:00|354.38|351.58|354.9|352.1|355.25|352.45|354.04|351.24|0
1643697300000|2022-02-01 06:35:00|354.73|351.93|353.34|350.54|355.08|352.28|353.34|350.54|0
1643697600000|2022-02-01 06:40:00|353.26|350.46|353.34|350.54|353.86|351.06|353.17|350.37|0
1643697900000|2022-02-01 06:45:00|353.43|350.63|353.68|350.88|353.86|351.06|353.08|350.28|0
1643698200000|2022-02-01 06:50:00|353.6|350.8|352.56|349.76|353.86|351.06|352.47|349.67|0
1643698500000|2022-02-01 06:55:00|352.47|349.67|352.3|349.5|353.33|350.53|352.12|349.32|0
1643698800000|2022-02-01 07:00:00|351.95|349.15|351.09|348.29|353.16|350.36|349.71|346.91|0
1643699100000|2022-02-01 07:05:00|351.26|348.46|349.11|346.31|351.26|348.46|349.02|346.22|0
1643699400000|2022-02-01 07:10:00|349.02|346.22|345.93|343.13|349.02|346.22|345.08|342.28|0
1643699700000|2022-02-01 07:15:00|346.1|343.3|345.24|342.44|346.44|343.64|344.9|342.1|0
1643700000000|2022-02-01 07:20:00|345.41|342.61|344.99|342.19|346.44|343.64|344.82|342.02|0
1643700300000|2022-02-01 07:25:00|345.24|342.44|345.58|342.78|345.92|343.12|344.48|341.68|0
1643700600000|2022-02-01 07:30:00|345.67|342.87|346.09|343.29|346.44|343.64|345.24|342.44|0
1643700900000|2022-02-01 07:35:00|345.92|343.12|346.09|343.29|346.43|343.63|345.67|342.87|0
1643701200000|2022-02-01 07:40:00|345.92|343.12|346.6|343.8|346.77|343.97|345.58|342.78|0
1643701500000|2022-02-01 07:45:00|346.43|343.63|345.57|342.77|348.14|345.34|344.81|342.01|0
1643701800000|2022-02-01 07:50:00|345.4|342.6|349.51|346.71|350.2|347.4|345.4|342.6|0
1643702100000|2022-02-01 07:55:00|349.43|346.63|348.48|345.68|349.69|346.89|348.31|345.51|0
1643702400000|2022-02-01 08:00:00|349|346.2|345.91|343.11|350.89|348.09|345.57|342.77|0
1643702700000|2022-02-01 08:05:00|345.44|343.24|340.92|338.72|346.38|344.18|340.84|338.64|0
1643703000000|2022-02-01 08:10:00|340.84|338.64|339.78|337.58|341.17|338.97|338.8|336.6|0
1643703300000|2022-02-01 08:15:00|339.69|337.49|340.69|338.49|342.74|340.54|339.1|336.9|0
1643703600000|2022-02-01 08:20:00|340.86|338.66|340.18|337.98|340.86|338.66|337.81|335.61|0
1643703900000|2022-02-01 08:25:00|340.01|337.81|340.27|338.07|342.05|339.85|338.99|336.79|0
1643704200000|2022-02-01 08:30:00|340.35|338.15|340.26|338.06|341.37|339.17|338.57|336.37|0
1643704500000|2022-02-01 08:35:00|340.18|337.98|342.05|339.85|342.39|340.19|339.84|337.64|0
1643704800000|2022-02-01 08:40:00|342.13|339.93|340.26|338.06|343.24|341.04|339.15|336.95|0
1643705100000|2022-02-01 08:45:00|340.17|337.97|341.19|338.99|341.7|339.5|339.92|337.72|0
1643705400000|2022-02-01 08:50:00|341.02|338.82|342.89|340.69|343.75|341.55|340.85|338.65|0
1643705700000|2022-02-01 08:55:00|342.21|340.01|341.19|338.99|343.57|341.37|340.42|338.22|0
1643706000000|2022-02-01 09:00:00|341.02|338.82|342.46|340.26|343.74|341.54|340.16|337.96|0
1643706300000|2022-02-01 09:05:00|342.38|340.18|344.34|342.14|344.85|342.65|342.2|340|0
1643706600000|2022-02-01 09:10:00|344.08|341.88|345.02|342.82|345.37|343.17|342.37|340.17|0
1643706900000|2022-02-01 09:15:00|345.19|342.99|345.19|342.99|345.79|343.59|343.56|341.36|0
1643707200000|2022-02-01 09:20:00|345.1|342.9|348.36|346.16|349.23|347.03|344.42|342.22|0
1643707500000|2022-02-01 09:25:00|348.8|346.6|354.59|352.39|354.59|352.39|347.5|345.3|0
1643707800000|2022-02-01 09:30:00|354.94|352.74|354.59|352.39|355.38|353.18|352.94|350.74|0
1643708100000|2022-02-01 09:35:00|354.51|352.31|353.02|350.82|354.51|352.31|350.77|348.57|0
1643708400000|2022-02-01 09:40:00|353.54|351.34|354.24|352.04|357.02|354.82|352.33|350.13|0
1643708700000|2022-02-01 09:45:00|354.15|351.95|357.55|355.35|358.86|356.66|353.02|350.82|0
1643709000000|2022-02-01 09:50:00|357.64|355.44|356.32|354.12|359.3|357.1|355.28|353.08|0
1643709300000|2022-02-01 09:55:00|356.5|354.3|353.02|350.82|356.5|354.3|351.72|349.52|0
1643709600000|2022-02-01 10:00:00|353.28|351.08|349.99|347.79|354.06|351.86|349.9|347.7|0
1643709900000|2022-02-01 10:05:00|350.07|347.87|349.55|347.35|350.59|348.39|348.69|346.49|0
1643710200000|2022-02-01 10:10:00|349.72|347.52|350.76|348.56|352.14|349.94|348.86|346.66|0
1643710500000|2022-02-01 10:15:00|350.59|348.39|352.31|350.11|353.01|350.81|349.38|347.18|0
1643710800000|2022-02-01 10:20:00|352.14|349.94|353.01|350.81|353.87|351.67|351.54|349.34|0
1643711100000|2022-02-01 10:25:00|352.75|350.55|351.62|349.42|352.75|350.55|350.93|348.73|0
1643711400000|2022-02-01 10:30:00|351.96|349.76|350.58|348.38|353.79|351.59|350.23|348.03|0
1643711700000|2022-02-01 10:35:00|350.67|348.47|348.16|345.96|351.19|348.99|347.99|345.79|0
1643712000000|2022-02-01 10:40:00|348.51|346.31|351.35|349.15|351.35|349.15|347.99|345.79|0
1643712300000|2022-02-01 10:45:00|351.09|348.89|352.3|350.1|352.3|350.1|350.57|348.37|0
1643712600000|2022-02-01 10:50:00|352.13|349.93|354.38|352.18|354.47|352.27|351.09|348.89|0
1643712900000|2022-02-01 10:55:00|354.21|352.01|353.86|351.66|355.77|353.57|352.56|350.36|0
1643713200000|2022-02-01 11:00:00|353.95|351.75|350.05|347.85|354.73|352.53|349.18|346.98|0
1643713500000|2022-02-01 11:05:00|349.87|347.67|346.6|344.4|349.87|347.67|346.35|344.15|0
1643713800000|2022-02-01 11:10:00|346.69|344.49|348.49|346.29|349.01|346.81|346.08|343.88|0
1643714100000|2022-02-01 11:15:00|347.8|345.6|351.42|349.22|351.6|349.4|347.29|345.09|0
1643714400000|2022-02-01 11:20:00|350.9|348.7|350.21|348.01|351.51|349.31|349.87|347.67|0
1643714700000|2022-02-01 11:25:00|350.38|348.18|351.77|349.57|353.33|351.13|350.38|348.18|0
1643715000000|2022-02-01 11:30:00|351.86|349.66|349.86|347.66|352.11|349.91|349.69|347.49|0
1643715300000|2022-02-01 11:35:00|349.69|347.49|351.51|349.31|351.51|349.31|349.09|346.89|0
1643715600000|2022-02-01 11:40:00|351.42|349.22|353.15|350.95|353.24|351.04|349.78|347.58|0
1643715900000|2022-02-01 11:45:00|352.8|350.6|351.58|349.38|353.67|351.47|351.24|349.04|0
1643716200000|2022-02-01 11:50:00|351.41|349.21|352.1|349.9|352.27|350.07|350.46|348.26|0
1643716500000|2022-02-01 11:55:00|351.93|349.73|352.62|350.42|353.06|350.86|351.06|348.86|0
1643716800000|2022-02-01 12:00:00|352.97|350.77|352.96|350.76|353.66|351.46|351.58|349.38|0
1643717100000|2022-02-01 12:05:00|352.79|350.59|351.92|349.72|353.48|351.28|351.06|348.86|0
1643717400000|2022-02-01 12:10:00|352.1|349.9|352.27|350.07|352.61|350.41|350.36|348.16|0
1643717700000|2022-02-01 12:15:00|352.18|349.98|352.44|350.24|353.65|351.45|350.88|348.68|0
1643718000000|2022-02-01 12:20:00|351.92|349.72|350.7|348.5|351.92|349.72|349.93|347.73|0
1643718300000|2022-02-01 12:25:00|351.05|348.85|348.8|346.6|351.4|349.2|348.8|346.6|0
1643718600000|2022-02-01 12:30:00|348.63|346.43|347.08|344.88|349.32|347.12|346.74|344.54|0
1643718900000|2022-02-01 12:35:00|346.91|344.71|346.91|344.71|348.11|345.91|346.05|343.85|0
1643719200000|2022-02-01 12:40:00|346.56|344.36|346.56|344.36|347.94|345.74|346.14|343.94|0
1643719500000|2022-02-01 12:45:00|346.73|344.53|346.22|344.02|348.28|346.08|345.87|343.67|0
1643719800000|2022-02-01 12:50:00|346.39|344.19|346.73|344.53|347.07|344.87|345.87|343.67|0
1643720100000|2022-02-01 12:55:00|346.56|344.36|347.41|345.21|348.02|345.82|345.27|343.07|0
1643720400000|2022-02-01 13:00:00|347.07|344.87|345.52|343.32|347.93|345.73|345.52|343.32|0
1643720700000|2022-02-01 13:05:00|345.35|343.15|345.01|342.81|346.72|344.52|344.32|342.12|0
1643721000000|2022-02-01 13:10:00|344.66|342.46|343.46|341.26|345.18|342.98|342.78|340.58|0
1643721300000|2022-02-01 13:15:00|343.64|341.44|342.95|340.75|343.64|341.44|342.44|340.24|0
1643721600000|2022-02-01 13:20:00|343.12|340.92|341.75|339.55|343.29|341.09|341.07|338.87|0
1643721900000|2022-02-01 13:25:00|341.92|339.72|342.69|340.49|343.46|341.26|341.24|339.04|0
1643722200000|2022-02-01 13:30:00|342.6|340.4|345.94|343.74|346.2|344|342.26|340.06|0
1643722500000|2022-02-01 13:35:00|345.85|343.65|344.14|341.94|346.88|344.68|343.97|341.77|0
1643722800000|2022-02-01 13:40:00|344.31|342.11|342.94|340.74|344.31|342.11|341.41|339.21|0
1643723100000|2022-02-01 13:45:00|342.6|340.4|342.77|340.57|343.96|341.76|342.09|339.89|0
1643723400000|2022-02-01 13:50:00|342.6|340.4|342|339.8|342.77|340.57|341.15|338.95|0
1643723700000|2022-02-01 13:55:00|341.91|339.71|340.72|338.52|342.76|340.56|340.38|338.18|0
1643724000000|2022-02-01 14:00:00|340.47|338.27|341.06|338.86|341.57|339.37|339.19|336.99|0
1643724300000|2022-02-01 14:05:00|340.97|338.77|341.39|339.19|341.74|339.54|340.71|338.51|0
1643724600000|2022-02-01 14:10:00|341.22|339.02|341.9|339.7|342.07|339.87|340.54|338.34|0
1643724900000|2022-02-01 14:15:00|341.73|339.53|342.58|340.38|343.44|341.24|341.73|339.53|0
1643725200000|2022-02-01 14:20:00|342.5|340.3|341.39|339.19|342.92|340.72|341.05|338.85|0
1643725500000|2022-02-01 14:25:00|341.22|339.02|339.01|336.81|341.22|339.02|339.01|336.81|0
1643725800000|2022-02-01 14:30:00|339.18|336.98|340.36|338.16|347.38|345.18|338.33|336.13|0
1643726100000|2022-02-01 14:35:00|340.02|337.82|340.7|338.5|343.52|341.32|337.31|335.11|0
1643726400000|2022-02-01 14:40:00|341.04|338.84|350.04|347.84|351.86|349.66|338.83|336.63|0
1643726700000|2022-02-01 14:45:00|350.13|347.93|347.54|345.34|353.24|351.04|346.34|344.14|0
1643727000000|2022-02-01 14:50:00|346.34|344.14|347.54|345.34|347.54|345.34|343.42|341.22|0
1643727300000|2022-02-01 14:55:00|347.88|345.68|345.91|343.71|350.12|347.92|344.79|342.59|0
1643727600000|2022-02-01 15:00:00|344.96|342.76|359.69|357.49|360.57|358.37|344.96|342.76|0
1643727900000|2022-02-01 15:05:00|360.13|357.93|357.14|354.94|365.15|362.95|354.34|352.14|0
1643728200000|2022-02-01 15:10:00|356.96|354.76|349.29|347.09|358.19|355.99|349.2|347|0
1643728500000|2022-02-01 15:15:00|349.2|347|353.81|351.61|355.03|352.83|349.03|346.83|0
1643728800000|2022-02-01 15:20:00|355.03|352.83|344.17|341.97|355.03|352.83|341.66|339.46|0
1643729100000|2022-02-01 15:25:00|343.82|341.62|350.23|348.03|350.23|348.03|341.5|339.3|0
1643729400000|2022-02-01 15:30:00|349.88|347.68|350.23|348.03|351.8|349.6|343.82|341.62|0
1643729700000|2022-02-01 15:35:00|349.62|347.42|349.01|346.81|352.67|350.47|345.81|343.61|0
1643730000000|2022-02-01 15:40:00|349.36|347.16|353.15|350.95|355.39|353.19|345.2|343|0
1643730300000|2022-02-01 15:45:00|353.84|351.64|353.84|351.64|356.65|354.45|352.89|350.69|0
1643730600000|2022-02-01 15:50:00|353.67|351.47|347.92|345.72|354.46|352.26|347.23|345.03|0
1643730900000|2022-02-01 15:55:00|346.97|344.77|342.06|339.86|346.97|344.77|341.89|339.69|0
1643731200000|2022-02-01 16:00:00|341.89|339.69|343.63|341.43|344.84|342.64|339.26|337.06|0
1643731500000|2022-02-01 16:05:00|343.46|341.26|338.82|336.62|344.67|342.47|338.65|336.45|0
1643731800000|2022-02-01 16:10:00|339|336.8|336.43|334.23|340.71|338.51|335.92|333.72|0
1643732100000|2022-02-01 16:15:00|336.09|333.89|338.48|336.28|339.33|337.13|336.09|333.89|0
1643732400000|2022-02-01 16:20:00|338.31|336.11|342.83|340.63|343.52|341.32|337.62|335.42|0
1643732700000|2022-02-01 16:25:00|342.49|340.29|341.28|339.08|344.21|342.01|339.73|337.53|0
1643733000000|2022-02-01 16:30:00|341.45|339.25|338.7|336.5|347.34|345.14|338.7|336.5|0
1643733300000|2022-02-01 16:35:00|338.96|336.76|340.76|338.56|342.48|340.28|337.67|335.47|0
1643733600000|2022-02-01 16:40:00|340.93|338.73|339.72|337.52|341.02|338.82|337.49|335.29|0
1643733900000|2022-02-01 16:45:00|339.55|337.35|338|335.8|339.72|337.52|335.27|333.07|0
1643734200000|2022-02-01 16:50:00|337.66|335.46|337.66|335.46|339.38|337.18|336.63|334.43|0
1643734500000|2022-02-01 16:55:00|336.97|334.77|335.6|333.4|337.92|335.72|333.56|331.36|0
1643734800000|2022-02-01 17:00:00|335.86|333.66|338|335.8|338.51|336.31|334.41|332.21|0
1643735100000|2022-02-01 17:05:00|337.48|335.28|338.51|336.31|339.2|337|336.46|334.26|0
1643735400000|2022-02-01 17:10:00|338.34|336.14|340.91|338.71|342.81|340.61|337.99|335.79|0
1643735700000|2022-02-01 17:15:00|340.74|338.54|338.68|336.48|340.74|338.54|337.82|335.62|0
1643736000000|2022-02-01 17:20:00|338.33|336.13|338.5|336.3|341.25|339.05|337.39|335.19|0
1643736300000|2022-02-01 17:25:00|339.19|336.99|339.87|337.67|343.32|341.12|337.99|335.79|0
1643736600000|2022-02-01 17:30:00|339.7|337.5|346.44|344.24|347.31|345.11|339.62|337.42|0
1643736900000|2022-02-01 17:35:00|346.09|343.89|343.84|341.64|346.09|343.89|342.28|340.08|0
1643737200000|2022-02-01 17:40:00|343.66|341.46|343.41|341.21|344.88|342.68|340.9|338.7|0
1643737500000|2022-02-01 17:45:00|343.49|341.29|344.53|342.33|346.26|344.06|342.28|340.08|0
1643737800000|2022-02-01 17:50:00|344.87|342.67|342.79|340.59|344.87|342.67|342.45|340.25|0
1643738100000|2022-02-01 17:55:00|342.45|340.25|337.46|335.26|342.45|340.25|337.29|335.09|0
1643738400000|2022-02-01 18:00:00|337.63|335.43|341.75|339.55|341.93|339.73|337.29|335.09|0
1643738700000|2022-02-01 18:05:00|341.41|339.21|342.79|340.59|343.48|341.28|340.89|338.69|0
1643739000000|2022-02-01 18:10:00|342.96|340.76|342.27|340.07|342.96|340.76|340.63|338.43|0
1643739300000|2022-02-01 18:15:00|342.61|340.41|341.32|339.12|343.13|340.93|340.37|338.17|0
1643739600000|2022-02-01 18:20:00|340.98|338.78|340.54|338.34|341.75|339.55|340.54|338.34|0
1643739900000|2022-02-01 18:25:00|340.71|338.51|338.3|336.1|341.23|339.03|337.96|335.76|0
1643740200000|2022-02-01 18:30:00|338.48|336.28|339.85|337.65|340.36|338.16|338.13|335.93|0
1643740500000|2022-02-01 18:35:00|339.77|337.57|338.47|336.27|342.78|340.58|337.96|335.76|0
1643740800000|2022-02-01 18:40:00|338.39|336.19|336.93|334.73|338.47|336.27|336.24|334.04|0
1643741100000|2022-02-01 18:45:00|336.76|334.56|336.93|334.73|337.95|335.75|335.9|333.7|0
1643741400000|2022-02-01 18:50:00|336.76|334.56|337.18|334.98|338.81|336.61|336.33|334.13|0
1643741700000|2022-02-01 18:55:00|337.44|335.24|337.44|335.24|341.04|338.84|337.44|335.24|0
1643742000000|2022-02-01 19:00:00|337.61|335.41|337.09|334.89|338.81|336.61|335.55|333.35|0
1643742300000|2022-02-01 19:05:00|337.26|335.06|336.84|334.64|338.12|335.92|336.49|334.29|0
1643742600000|2022-02-01 19:10:00|336.75|334.55|338.8|336.6|340.86|338.66|334.7|332.5|0
1643742900000|2022-02-01 19:15:00|338.46|336.26|339.66|337.46|339.66|337.46|337|334.8|0
1643743200000|2022-02-01 19:20:00|339.49|337.29|340.78|338.58|343.62|341.42|339.49|337.29|0
1643743500000|2022-02-01 19:25:00|340.86|338.66|339.57|337.37|342.67|340.47|339.31|337.11|0
1643743800000|2022-02-01 19:30:00|339.48|337.28|338.11|335.91|339.48|337.28|337.25|335.05|0
1643744100000|2022-02-01 19:35:00|337.76|335.56|338.79|336.59|341.54|339.34|337.25|335.05|0
1643744400000|2022-02-01 19:40:00|338.45|336.25|338.1|335.9|340.51|338.31|337.76|335.56|0
1643744700000|2022-02-01 19:45:00|337.93|335.73|338.36|336.16|339.3|337.1|336.39|334.19|0
1643745000000|2022-02-01 19:50:00|338.53|336.33|338.7|336.5|341.19|338.99|337.93|335.73|0
1643745300000|2022-02-01 19:55:00|338.61|336.41|337.41|335.21|339.99|337.79|336.9|334.7|0
1643745600000|2022-02-01 20:00:00|337.75|335.55|329.75|327.55|338.61|336.41|329.41|327.21|0
1643745900000|2022-02-01 20:05:00|330.43|328.23|327.72|325.52|332.05|329.85|327.56|325.36|0
1643746200000|2022-02-01 20:10:00|327.89|325.69|328.75|326.55|329.93|327.73|327.73|325.53|0
1643746500000|2022-02-01 20:15:00|328.58|326.38|328.57|326.37|330.44|328.24|328.07|325.87|0
1643746800000|2022-02-01 20:20:00|328.24|326.04|325.37|323.17|328.49|326.29|325.37|323.17|0
1643747100000|2022-02-01 20:25:00|325.54|323.34|324.03|321.83|327.56|325.36|323.11|320.91|0
1643747400000|2022-02-01 20:30:00|323.86|321.66|321.85|319.65|323.86|321.66|320.51|318.31|0
1643747700000|2022-02-01 20:35:00|322.02|319.82|326.71|324.51|327.05|324.85|321.01|318.81|0
1643748000000|2022-02-01 20:40:00|326.21|324.01|322.18|319.98|326.88|324.68|321.18|318.98|0
1643748300000|2022-02-01 20:45:00|321.68|319.48|317.85|315.65|322.51|320.31|317.68|315.48|0
1643748600000|2022-02-01 20:50:00|316.94|314.74|315.03|312.83|319.01|316.81|314.11|311.91|0
1643748900000|2022-02-01 20:55:00|314.94|312.74|318.43|316.23|318.43|316.23|314.44|312.24|0
1643749200000|2022-02-01 21:00:00|319.27|317.07|316.93|314.73|319.27|317.07|315.77|313.57|0
1643749500000|2022-02-01 21:05:00|316.76|314.56|316.1|313.9|317.6|315.4|314.61|312.41|0
1643749800000|2022-02-01 21:10:00|315.43|313.23|313.26|311.06|315.6|313.4|312.6|310.4|0
1643750100000|2022-02-01 21:15:00|311.41|308.61|311.57|308.77|312.23|309.43|310.91|308.11|0
1643750400000|2022-02-01 21:20:00|311.41|308.61|309.51|306.71|311.57|308.77|309.43|306.63|0
1643750700000|2022-02-01 21:25:00|309.59|306.79|307.62|304.82|309.84|307.04|307.62|304.82|0
1643751000000|2022-02-01 21:30:00|307.78|304.98|305.65|302.85|307.78|304.98|305.49|302.69|0
1643751300000|2022-02-01 21:35:00|305.49|302.69|305.32|302.52|305.65|302.85|304.34|301.54|0
1643751600000|2022-02-01 21:40:00|305.16|302.36|306.95|304.15|307.12|304.32|304.99|302.19|0
1643751900000|2022-02-01 21:45:00|306.79|303.99|307.61|304.81|307.61|304.81|306.79|303.99|0
1643752200000|2022-02-01 21:50:00|307.44|304.64|305.48|302.68|307.44|304.64|304.91|302.11|0
1643752500000|2022-02-01 21:55:00|305.31|302.51|307.52|304.72|307.52|304.72|305.15|302.35|0
1643752800000|2022-02-01 22:00:00|307.44|304.64|309.63|306.83|309.63|306.83|307.44|304.64|0
1643753100000|2022-02-01 22:05:00|309.76|306.96|308.79|305.99|309.76|306.96|308.79|305.99|0
1643753400000|2022-02-01 22:10:00|308.76|305.96|309.14|306.34|309.39|306.59|308.47|305.67|0
1643753700000|2022-02-01 22:15:00|309.27|306.47|309.83|307.03|309.86|307.06|309.27|306.47|0
1643754000000|2022-02-01 22:20:00|309.86|307.06|310.21|307.41|310.26|307.46|309.86|307.06|0
1643754300000|2022-02-01 22:25:00|309.97|307.17|309.89|307.09|309.97|307.17|309.8|307|0
1643754600000|2022-02-01 22:30:00|309.85|307.05|310.08|307.28|310.18|307.38|309.85|307.05|0
1643754900000|2022-02-01 22:35:00|310.15|307.35|309.72|306.92|310.15|307.35|309.68|306.88|0
1643755200000|2022-02-01 22:40:00|309.65|306.85|309.44|306.64|309.72|306.92|309.08|306.28|0
1643755500000|2022-02-01 22:45:00|309.46|306.66|308.79|305.99|309.46|306.66|308.79|305.99|0
1643755800000|2022-02-01 22:50:00|309.03|306.23|308.32|305.52|309.22|306.42|308.22|305.42|0
1643756100000|2022-02-01 22:55:00|308.27|305.47|306.97|304.17|308.27|305.47|306.61|303.81|0
1643756400000|2022-02-01 23:00:00|306.03|303.23|307.9|305.1|309.05|306.25|306.03|303.23|0
1643756700000|2022-02-01 23:05:00|308.07|305.27|308.23|305.43|309.05|306.25|306.43|303.63|0
1643757000000|2022-02-01 23:10:00|308.07|305.27|308.15|305.35|309.22|306.42|307.08|304.28|0
1643757300000|2022-02-01 23:15:00|308.23|305.43|307.57|304.77|308.23|305.43|307.16|304.36|0
1643757600000|2022-02-01 23:20:00|307.49|304.69|307.08|304.28|307.57|304.77|306.42|303.62|0
1643757900000|2022-02-01 23:25:00|307.16|304.36|306.09|303.29|307.24|304.44|305.93|303.13|0
1643758200000|2022-02-01 23:30:00|306.25|303.45|307.4|304.6|308.22|305.42|306.25|303.45|0
1643758500000|2022-02-01 23:35:00|307.48|304.68|306.58|303.78|308.06|305.26|306.41|303.61|0
1643758800000|2022-02-01 23:40:00|306.5|303.7|305.92|303.12|306.9|304.1|305.92|303.12|0
1643759100000|2022-02-01 23:45:00|306.08|303.28|306.9|304.1|307.07|304.27|306.08|303.28|0
1643759400000|2022-02-01 23:50:00|306.82|304.02|307.23|304.43|307.48|304.68|306.74|303.94|0
1643759700000|2022-02-01 23:55:00|307.31|304.51|306.57|303.77|307.39|304.59|306.41|303.61|0
1643760000000|2022-02-02 00:00:00|306.65|303.85|304.69|301.89|306.9|304.1|304.44|301.64|0
1643760300000|2022-02-02 00:05:00|304.77|301.97|304.44|301.64|305.34|302.54|304.44|301.64|0
1643760600000|2022-02-02 00:10:00|304.28|301.48|305.18|302.38|305.58|302.78|304.28|301.48|0
1643760900000|2022-02-02 00:15:00|305.42|302.62|303.46|300.66|305.74|302.94|303.13|300.33|0
1643761200000|2022-02-02 00:20:00|303.71|300.91|303.95|301.15|304.11|301.31|303.46|300.66|0
1643761500000|2022-02-02 00:25:00|303.87|301.07|303.13|300.33|304.43|301.63|303.13|300.33|0
1643761800000|2022-02-02 00:30:00|303.29|300.49|303.54|300.74|303.94|301.14|302.97|300.17|0
1643762100000|2022-02-02 00:35:00|303.62|300.82|304.1|301.3|304.1|301.3|303.45|300.65|0
1643762400000|2022-02-02 00:40:00|303.94|301.14|304.43|301.63|304.43|301.63|303.94|301.14|0
1643762700000|2022-02-02 00:45:00|304.26|301.46|303.77|300.97|304.26|301.46|303.45|300.65|0
1643763000000|2022-02-02 00:50:00|303.93|301.13|303.28|300.48|303.93|301.13|303.12|300.32|0
1643763300000|2022-02-02 00:55:00|303.44|300.64|303.44|300.64|303.77|300.97|303.12|300.32|0
1643763600000|2022-02-02 01:00:00|303.6|300.8|304.09|301.29|305.07|302.27|303.12|300.32|0
1643763900000|2022-02-02 01:05:00|303.93|301.13|302.55|299.75|303.93|301.13|302.14|299.34|0
1643764200000|2022-02-02 01:10:00|302.62|299.82|302.3|299.5|303.11|300.31|302.3|299.5|0
1643764500000|2022-02-02 01:15:00|302.78|299.98|303.76|300.96|304.74|301.94|302.78|299.98|0
1643764800000|2022-02-02 01:20:00|303.6|300.8|303.52|300.72|303.92|301.12|302.29|299.49|0
1643765100000|2022-02-02 01:25:00|303.59|300.79|303.92|301.12|304.08|301.28|303.43|300.63|0
1643765400000|2022-02-02 01:30:00|303.68|300.88|303.26|300.46|304.24|301.44|303.1|300.3|0
1643765700000|2022-02-02 01:35:00|303.1|300.3|303.59|300.79|304.08|301.28|302.94|300.14|0
1643766000000|2022-02-02 01:40:00|303.75|300.95|303.1|300.3|304.24|301.44|303.1|300.3|0
1643766300000|2022-02-02 01:45:00|303.26|300.46|303.75|300.95|303.91|301.11|303.1|300.3|0
1643766600000|2022-02-02 01:50:00|303.58|300.78|303.74|300.94|303.91|301.11|303.34|300.54|0
1643766900000|2022-02-02 01:55:00|303.58|300.78|303.42|300.62|303.91|301.11|303.25|300.45|0
1643767200000|2022-02-02 02:00:00|303.58|300.78|303.25|300.45|303.58|300.78|303.09|300.29|0
1643767500000|2022-02-02 02:05:00|303.17|300.37|303.17|300.37|303.74|300.94|303.09|300.29|0
1643767800000|2022-02-02 02:10:00|303.09|300.29|303.25|300.45|303.25|300.45|302.76|299.96|0
1643768100000|2022-02-02 02:15:00|303.17|300.37|303.41|300.61|303.57|300.77|302.6|299.8|0
1643768400000|2022-02-02 02:20:00|303.57|300.77|305.04|302.24|305.04|302.24|303.41|300.61|0
1643768700000|2022-02-02 02:25:00|304.87|302.07|304.22|301.42|305.04|302.24|304.05|301.25|0
1643769000000|2022-02-02 02:30:00|304.05|301.25|304.7|301.9|304.87|302.07|304.05|301.25|0
1643769300000|2022-02-02 02:35:00|304.79|301.99|304.87|302.07|305.03|302.23|304.54|301.74|0
1643769600000|2022-02-02 02:40:00|304.05|301.25|304.54|301.74|304.86|302.06|303.97|301.17|0
1643769900000|2022-02-02 02:45:00|304.62|301.82|304.86|302.06|305.03|302.23|304.54|301.74|0
1643770200000|2022-02-02 02:50:00|304.7|301.9|304.37|301.57|304.7|301.9|304.37|301.57|0
1643770500000|2022-02-02 02:55:00|304.53|301.73|304.37|301.57|304.7|301.9|304.37|301.57|0
1643770800000|2022-02-02 03:00:00|304.45|301.65|304.53|301.73|305.02|302.22|304.45|301.65|0
1643771100000|2022-02-02 03:05:00|304.37|301.57|304.53|301.73|304.69|301.89|304.36|301.56|0
1643771400000|2022-02-02 03:10:00|304.61|301.81|304.36|301.56|304.69|301.89|304.04|301.24|0
1643771700000|2022-02-02 03:15:00|304.2|301.4|304.69|301.89|304.85|302.05|304.04|301.24|0
1643772000000|2022-02-02 03:20:00|304.77|301.97|303.87|301.07|304.85|302.05|303.87|301.07|0
1643772300000|2022-02-02 03:25:00|304.03|301.23|304.03|301.23|304.03|301.23|303.7|300.9|0
1643772600000|2022-02-02 03:30:00|304.19|301.39|303.38|300.58|304.19|301.39|303.38|300.58|0
1643772900000|2022-02-02 03:35:00|303.54|300.74|303.7|300.9|303.7|300.9|303.13|300.33|0
1643773200000|2022-02-02 03:40:00|303.54|300.74|303.53|300.73|303.7|300.9|303.37|300.57|0
1643773500000|2022-02-02 03:45:00|303.62|300.82|304.02|301.22|304.18|301.38|303.37|300.57|0
1643773800000|2022-02-02 03:50:00|303.94|301.14|303.86|301.06|304.02|301.22|303.86|301.06|0
1643774100000|2022-02-02 03:55:00|303.94|301.14|303.36|300.56|304.02|301.22|303.36|300.56|0
1643774400000|2022-02-02 04:00:00|303.53|300.73|303.04|300.24|303.69|300.89|303.04|300.24|0
1643774700000|2022-02-02 04:05:00|303.12|300.32|303.03|300.23|303.2|300.4|302.87|300.07|0
1643775000000|2022-02-02 04:10:00|302.96|300.16|302.71|299.91|302.96|300.16|302.55|299.75|0
1643775300000|2022-02-02 04:15:00|302.54|299.74|302.46|299.66|302.54|299.74|302.22|299.42|0
1643775600000|2022-02-02 04:20:00|302.54|299.74|302.87|300.07|303.03|300.23|302.54|299.74|0
1643775900000|2022-02-02 04:25:00|302.79|299.99|303.03|300.23|303.03|300.23|302.7|299.9|0
1643776200000|2022-02-02 04:30:00|302.86|300.06|302.86|300.06|303.03|300.23|302.7|299.9|0
1643776500000|2022-02-02 04:35:00|302.7|299.9|302.86|300.06|302.86|300.06|302.21|299.41|0
1643776800000|2022-02-02 04:40:00|303.02|300.22|303.02|300.22|303.02|300.22|302.7|299.9|0
1643777100000|2022-02-02 04:45:00|302.86|300.06|303.02|300.22|303.51|300.71|302.86|300.06|0
1643777400000|2022-02-02 04:50:00|302.85|300.05|302.37|299.57|303.02|300.22|302.29|299.49|0
1643777700000|2022-02-02 04:55:00|302.2|299.4|302.36|299.56|302.53|299.73|302.04|299.24|0
1643778000000|2022-02-02 05:00:00|302.28|299.48|301.22|298.42|302.53|299.73|301.22|298.42|0
1643778300000|2022-02-02 05:05:00|301.39|298.59|301.55|298.75|301.87|299.07|301.06|298.26|0
1643778600000|2022-02-02 05:10:00|301.38|298.58|301.54|298.74|301.55|298.75|301.22|298.42|0
1643778900000|2022-02-02 05:15:00|301.63|298.83|301.54|298.74|302.03|299.23|301.54|298.74|0
1643779200000|2022-02-02 05:20:00|301.7|298.9|301.38|298.58|301.7|298.9|301.22|298.42|0
1643779500000|2022-02-02 05:25:00|301.22|298.42|301.05|298.25|301.3|298.5|300.89|298.09|0
1643779800000|2022-02-02 05:30:00|300.89|298.09|301.05|298.25|301.21|298.41|300.89|298.09|0
1643780100000|2022-02-02 05:35:00|301.13|298.33|300.89|298.09|301.21|298.41|300.89|298.09|0
1643780400000|2022-02-02 05:40:00|301.05|298.25|300.56|297.76|301.05|298.25|297.33|294.53|0
1643780700000|2022-02-02 05:45:00|300.4|297.6|299.91|297.11|300.48|297.68|299.91|297.11|0
1643781000000|2022-02-02 05:50:00|300.07|297.27|300.07|297.27|300.56|297.76|299.91|297.11|0
1643781300000|2022-02-02 05:55:00|299.91|297.11|299.67|296.87|300.07|297.27|299.42|296.62|0
1643781600000|2022-02-02 06:00:00|299.58|296.78|298.45|295.65|299.74|296.94|298.45|295.65|0
1643781900000|2022-02-02 06:05:00|298.13|295.33|298.45|295.65|298.45|295.65|297.48|294.68|0
1643782200000|2022-02-02 06:10:00|298.37|295.57|297.8|295|298.45|295.65|297.8|295|0
1643782500000|2022-02-02 06:15:00|297.96|295.16|297.96|295.16|298.28|295.48|297.88|295.08|0
1643782800000|2022-02-02 06:20:00|297.8|295|297.24|294.44|298.12|295.32|297.24|294.44|0
1643783100000|2022-02-02 06:25:00|297.4|294.6|296.99|294.19|297.64|294.84|296.99|294.19|0
1643783400000|2022-02-02 06:30:00|296.83|294.03|297.15|294.35|297.15|294.35|295.54|292.74|0
1643783700000|2022-02-02 06:35:00|297.31|294.51|298.03|295.23|298.44|295.64|297.31|294.51|0
1643784000000|2022-02-02 06:40:00|298.11|295.31|300.37|297.57|300.53|297.73|297.95|295.15|0
1643784300000|2022-02-02 06:45:00|300.53|297.73|300.69|297.89|301.02|298.22|300.37|297.57|0
1643784600000|2022-02-02 06:50:00|300.86|298.06|300.69|297.89|300.94|298.14|300.04|297.24|0
1643784900000|2022-02-02 06:55:00|300.85|298.05|300.13|297.33|301.66|298.86|300.04|297.24|0
1643785200000|2022-02-02 07:00:00|300.2|297.4|301.34|298.54|301.99|299.19|300.2|297.4|0
1643785500000|2022-02-02 07:05:00|301.66|298.86|301.17|298.37|301.82|299.02|300.04|297.24|0
1643785800000|2022-02-02 07:10:00|301.33|298.53|300.36|297.56|301.66|298.86|300.2|297.4|0
1643786100000|2022-02-02 07:15:00|300.28|297.48|299.55|296.75|300.52|297.72|299.55|296.75|0
1643786400000|2022-02-02 07:20:00|299.39|296.59|299.71|296.91|300.19|297.39|299.22|296.42|0
1643786700000|2022-02-02 07:25:00|299.63|296.83|298.57|295.77|300.19|297.39|298.25|295.45|0
1643787000000|2022-02-02 07:30:00|298.74|295.94|298.57|295.77|298.98|296.18|297.28|294.48|0
1643787300000|2022-02-02 07:35:00|298.41|295.61|300.51|297.71|300.76|297.96|298.41|295.61|0
1643787600000|2022-02-02 07:40:00|300.43|297.63|298.57|295.77|300.67|297.87|298.57|295.77|0
1643787900000|2022-02-02 07:45:00|298.41|295.61|301.32|298.52|301.56|298.76|298.41|295.61|0
1643788200000|2022-02-02 07:50:00|301.15|298.35|301.07|298.27|301.56|298.76|300.67|297.87|0
1643788500000|2022-02-02 07:55:00|300.99|298.19|301.15|298.35|301.31|298.51|300.66|297.86|0
1643788800000|2022-02-02 08:00:00|300.99|298.19|302.59|299.79|304.68|301.88|300.65|297.85|0
1643789100000|2022-02-02 08:05:00|302.78|300.58|300.83|298.63|303.1|300.9|300.02|297.82|0
1643789400000|2022-02-02 08:10:00|300.75|298.55|300.83|298.63|301.96|299.76|299.86|297.66|0
1643789700000|2022-02-02 08:15:00|300.99|298.79|302.77|300.57|303.1|300.9|300.66|298.46|0
1643790000000|2022-02-02 08:20:00|302.61|300.41|300.99|298.79|302.77|300.57|300.01|297.81|0
1643790300000|2022-02-02 08:25:00|301.07|298.87|301.88|299.68|301.96|299.76|299.85|297.65|0
1643790600000|2022-02-02 08:30:00|302.28|300.08|302.69|300.49|302.77|300.57|300.98|298.78|0
1643790900000|2022-02-02 08:35:00|302.6|300.4|303.83|301.63|303.83|301.63|301.47|299.27|0
1643791200000|2022-02-02 08:40:00|303.9|301.7|303.41|301.21|304.23|302.03|302.6|300.4|0
1643791500000|2022-02-02 08:45:00|303.25|301.05|305.04|302.84|305.04|302.84|302.76|300.56|0
1643791800000|2022-02-02 08:50:00|305.37|303.17|303.57|301.37|305.86|303.66|301.95|299.75|0
1643792100000|2022-02-02 08:55:00|304.63|302.43|303.73|301.53|304.8|302.6|303.57|301.37|0
1643792400000|2022-02-02 09:00:00|303.89|301.69|300.57|298.37|304.22|302.02|300.48|298.28|0
1643792700000|2022-02-02 09:05:00|300.48|298.28|299.27|297.07|300.64|298.44|298.06|295.86|0
1643793000000|2022-02-02 09:10:00|299.19|296.99|296.29|294.09|299.51|297.31|296.13|293.93|0
1643793300000|2022-02-02 09:15:00|296.45|294.25|297.73|295.53|297.73|295.53|295.8|293.6|0
1643793600000|2022-02-02 09:20:00|297.49|295.29|296.44|294.24|297.65|295.45|296.28|294.08|0
1643793900000|2022-02-02 09:25:00|296.37|294.17|298.29|296.09|298.69|296.49|295.96|293.76|0
1643794200000|2022-02-02 09:30:00|298.21|296.01|298.05|295.85|298.37|296.17|296.92|294.72|0
1643794500000|2022-02-02 09:35:00|298.21|296.01|296.76|294.56|299.01|296.81|296.6|294.4|0
1643794800000|2022-02-02 09:40:00|296.92|294.72|294.35|292.15|297.08|294.88|294.35|292.15|0
1643795100000|2022-02-02 09:45:00|294.51|292.31|292.91|290.71|295.47|293.27|292.91|290.71|0
1643795400000|2022-02-02 09:50:00|292.83|290.63|291.95|289.75|293.07|290.87|291.95|289.75|0
1643795700000|2022-02-02 09:55:00|292.04|289.84|291.87|289.67|292.27|290.07|291|288.8|0
1643796000000|2022-02-02 10:00:00|291.95|289.75|292.74|290.54|293.22|291.02|291.95|289.75|0
1643796300000|2022-02-02 10:05:00|291.95|289.75|294.18|291.98|294.34|292.14|291.79|289.59|0
1643796600000|2022-02-02 10:10:00|294.34|292.14|292.9|290.7|294.5|292.3|292.9|290.7|0
1643796900000|2022-02-02 10:15:00|292.74|290.54|293.38|291.18|293.86|291.66|292.26|290.06|0
1643797200000|2022-02-02 10:20:00|293.54|291.34|293.37|291.17|294.65|292.45|293.21|291.01|0
1643797500000|2022-02-02 10:25:00|293.69|291.49|293.53|291.33|294.17|291.97|293.05|290.85|0
1643797800000|2022-02-02 10:30:00|293.61|291.41|292.89|290.69|293.85|291.65|292.25|290.05|0
1643798100000|2022-02-02 10:35:00|293.05|290.85|292.57|290.37|294.01|291.81|291.93|289.73|0
1643798400000|2022-02-02 10:40:00|292.89|290.69|293.68|291.48|294.16|291.96|292.09|289.89|0
1643798700000|2022-02-02 10:45:00|293.52|291.32|294.96|292.76|295.21|293.01|293.52|291.32|0
1643799000000|2022-02-02 10:50:00|294.8|292.6|294.48|292.28|294.8|292.6|293.68|291.48|0
1643799300000|2022-02-02 10:55:00|294.64|292.44|294.8|292.6|295.6|293.4|294.32|292.12|0
1643799600000|2022-02-02 11:00:00|294.48|292.28|295.92|293.72|296.4|294.2|294.32|292.12|0
1643799900000|2022-02-02 11:05:00|296.08|293.88|297.8|295.6|298.6|296.4|296.08|293.88|0
1643800200000|2022-02-02 11:10:00|297.96|295.76|298.44|296.24|299.01|296.81|297.8|295.6|0
1643800500000|2022-02-02 11:15:00|298.28|296.08|298.6|296.4|299.08|296.88|297.96|295.76|0
1643800800000|2022-02-02 11:20:00|298.76|296.56|297.31|295.11|298.76|296.56|296.83|294.63|0
1643801100000|2022-02-02 11:25:00|297.47|295.27|297.47|295.27|297.95|295.75|296.99|294.79|0
1643801400000|2022-02-02 11:30:00|297.63|295.43|296.67|294.47|297.63|295.43|296.67|294.47|0
1643801700000|2022-02-02 11:35:00|296.83|294.63|296.99|294.79|297.15|294.95|296.35|294.15|0
1643802000000|2022-02-02 11:40:00|296.83|294.63|297.14|294.94|297.79|295.59|296.19|293.99|0
1643802300000|2022-02-02 11:45:00|296.98|294.78|296.1|293.9|296.98|294.78|295.7|293.5|0
1643802600000|2022-02-02 11:50:00|296.18|293.98|295.06|292.86|296.34|294.14|294.9|292.7|0
1643802900000|2022-02-02 11:55:00|295.22|293.02|295.38|293.18|295.86|293.66|295.06|292.86|0
1643803200000|2022-02-02 12:00:00|295.54|293.34|296.02|293.82|296.98|294.78|295.54|293.34|0
1643803500000|2022-02-02 12:05:00|296.17|293.97|295.21|293.01|296.81|294.61|295.06|292.86|0
1643803800000|2022-02-02 12:10:00|295.06|292.86|293.62|291.42|295.06|292.86|292.03|289.83|0
1643804100000|2022-02-02 12:15:00|293.46|291.26|292.35|290.15|293.62|291.42|291.87|289.67|0
1643804400000|2022-02-02 12:20:00|292.19|289.99|292.82|290.62|293.46|291.26|292.19|289.99|0
1643804700000|2022-02-02 12:25:00|292.66|290.46|292.82|290.62|293.46|291.26|292.03|289.83|0
1643805000000|2022-02-02 12:30:00|292.98|290.78|293.77|291.57|293.77|291.57|292.98|290.78|0
1643805300000|2022-02-02 12:35:00|293.93|291.73|294.72|292.52|294.72|292.52|293.13|290.93|0
1643805600000|2022-02-02 12:40:00|294.88|292.68|293.45|291.25|295.28|293.08|293.45|291.25|0
1643805900000|2022-02-02 12:45:00|293.61|291.41|292.65|290.45|293.77|291.57|292.18|289.98|0
1643806200000|2022-02-02 12:50:00|292.49|290.29|294.82|292.62|295.69|293.49|291.86|289.66|0
1643806500000|2022-02-02 12:55:00|294.98|292.78|293.24|291.04|294.98|292.78|292.61|290.41|0
1643806800000|2022-02-02 13:00:00|293.79|291.59|294.66|292.46|295.76|293.56|293.4|291.2|0
1643807100000|2022-02-02 13:05:00|294.5|292.3|294.97|292.77|295.44|293.24|294.03|291.83|0
1643807400000|2022-02-02 13:10:00|294.81|292.61|293.19|290.99|296.08|293.88|292.72|290.52|0
1643807700000|2022-02-02 13:15:00|293.51|291.31|294.78|292.58|294.78|292.58|292.72|290.52|0
1643808000000|2022-02-02 13:20:00|294.94|292.74|297.01|294.81|297.17|294.97|294.62|292.42|0
1643808300000|2022-02-02 13:25:00|297.17|294.97|296.68|294.48|297.73|295.53|296.37|294.17|0
1643808600000|2022-02-02 13:30:00|296.52|294.32|296.13|293.93|297|294.8|295.88|293.68|0
1643808900000|2022-02-02 13:35:00|296.2|294|296.44|294.24|296.84|294.64|294.53|292.33|0
1643809200000|2022-02-02 13:40:00|296.52|294.32|296.76|294.56|296.84|294.64|294.93|292.73|0
1643809500000|2022-02-02 13:45:00|296.68|294.48|295.4|293.2|296.84|294.64|295.17|292.97|0
1643809800000|2022-02-02 13:50:00|295.72|293.52|299.23|297.03|299.55|297.35|295.72|293.52|0
1643810100000|2022-02-02 13:55:00|299.39|297.19|300.2|298|300.84|298.64|299.23|297.03|0
1643810400000|2022-02-02 14:00:00|300.52|298.32|299.71|297.51|301.32|299.12|299.39|297.19|0
1643810700000|2022-02-02 14:05:00|299.63|297.43|299.87|297.67|300.92|298.72|299.23|297.03|0
1643811000000|2022-02-02 14:10:00|299.71|297.51|300.76|298.56|300.76|298.56|297.79|295.59|0
1643811300000|2022-02-02 14:15:00|300.6|298.4|300.84|298.64|302.37|300.17|298.98|296.78|0
1643811600000|2022-02-02 14:20:00|301.56|299.36|299.95|297.75|302.05|299.85|299.95|297.75|0
1643811900000|2022-02-02 14:25:00|300.11|297.91|301.64|299.44|302.21|300.01|298.98|296.78|0
1643812200000|2022-02-02 14:30:00|301.4|299.2|301.97|299.77|304.32|302.12|301.07|298.87|0
1643812500000|2022-02-02 14:35:00|301.56|299.36|297.53|295.33|302.04|299.84|295.76|293.56|0
1643812800000|2022-02-02 14:40:00|297.37|295.17|304.8|302.6|307.41|305.21|296.56|294.36|0
1643813100000|2022-02-02 14:45:00|304.15|301.95|310.03|307.83|310.03|307.83|303.5|301.3|0
1643813400000|2022-02-02 14:50:00|310.69|308.49|307.93|305.73|311.65|309.45|305.81|303.61|0
1643813700000|2022-02-02 14:55:00|307.44|305.24|308.58|306.38|312.02|309.82|305.81|303.61|0
1643814000000|2022-02-02 15:00:00|308.09|305.89|300.21|298.01|308.09|305.89|299.4|297.2|0
1643814300000|2022-02-02 15:05:00|300.53|298.33|300.43|298.23|302.21|300.01|298.98|296.78|0
1643814600000|2022-02-02 15:10:00|300.59|298.39|306.35|304.15|306.35|304.15|298.18|295.98|0
1643814900000|2022-02-02 15:15:00|306.26|304.06|303.92|301.72|309.53|307.33|303.26|301.06|0
1643815200000|2022-02-02 15:20:00|304.08|301.88|310.37|308.17|310.37|308.17|302.94|300.74|0
1643815500000|2022-02-02 15:25:00|310.2|308|311.35|309.15|313|310.8|308.4|306.2|0
1643815800000|2022-02-02 15:30:00|311.02|308.82|312.83|310.63|313.16|310.96|308.24|306.04|0
1643816100000|2022-02-02 15:35:00|312.66|310.46|307.79|305.59|316.15|313.95|307.3|305.1|0
1643816400000|2022-02-02 15:40:00|306.98|304.78|303.84|301.64|311.54|309.34|303.35|301.15|0
1643816700000|2022-02-02 15:45:00|303.76|301.56|302.87|300.67|306.11|303.91|300.61|298.41|0
1643817000000|2022-02-02 15:50:00|302.63|300.43|307.57|305.37|310.19|307.99|302.14|299.94|0
1643817300000|2022-02-02 15:55:00|307.9|305.7|304.57|302.37|308.06|305.86|304.57|302.37|0
1643817600000|2022-02-02 16:00:00|304.97|302.77|308.88|306.68|310.51|308.31|303.83|301.63|0
1643817900000|2022-02-02 16:05:00|309.2|307|313.14|310.94|313.64|311.44|307.57|305.37|0
1643818200000|2022-02-02 16:10:00|313.23|311.03|317.11|314.91|317.11|314.91|311|308.8|0
1643818500000|2022-02-02 16:15:00|316.78|314.58|314.13|311.93|318.27|316.07|312.81|310.61|0
1643818800000|2022-02-02 16:20:00|313.96|311.76|311.82|309.62|313.96|311.76|310.01|307.81|0
1643819100000|2022-02-02 16:25:00|311.08|308.88|310.34|308.14|311.82|309.62|308.54|306.34|0
1643819400000|2022-02-02 16:30:00|310.17|307.97|312.64|310.44|314.45|312.25|310.17|307.97|0
1643819700000|2022-02-02 16:35:00|312.8|310.6|316.27|314.07|317.43|315.23|311.48|309.28|0
1643820000000|2022-02-02 16:40:00|315.77|313.57|312.47|310.27|316.44|314.24|311.4|309.2|0
1643820300000|2022-02-02 16:45:00|312.8|310.6|311.48|309.28|314.2|312|308.37|306.17|0
1643820600000|2022-02-02 16:50:00|311.4|309.2|308.85|306.65|311.81|309.61|307.71|305.51|0
1643820900000|2022-02-02 16:55:00|309.18|306.98|307.06|304.86|310.33|308.13|306.89|304.69|0
1643821200000|2022-02-02 17:00:00|307.22|305.02|308.36|306.16|309.83|307.63|306.73|304.53|0
1643821500000|2022-02-02 17:05:00|308.03|305.83|301.22|299.02|308.03|305.83|300.73|298.53|0
1643821800000|2022-02-02 17:10:00|301.06|298.86|301.14|298.94|302.99|300.79|300.57|298.37|0
1643822100000|2022-02-02 17:15:00|301.05|298.85|304.28|302.08|305.91|303.71|299.12|296.92|0
1643822400000|2022-02-02 17:20:00|304.21|302.01|304.28|302.08|304.77|302.57|302.5|300.3|0
1643822700000|2022-02-02 17:25:00|304.77|302.57|304.6|302.4|305.09|302.89|302.99|300.79|0
1643823000000|2022-02-02 17:30:00|304.77|302.57|303.47|301.27|306.88|304.68|303.31|301.11|0
1643823300000|2022-02-02 17:35:00|303.63|301.43|301.2|299|304.44|302.24|301.04|298.84|0
1643823600000|2022-02-02 17:40:00|301.53|299.33|300.4|298.2|302.49|300.29|300.4|298.2|0
1643823900000|2022-02-02 17:45:00|300.56|298.36|297.51|295.31|300.56|298.36|295.59|293.39|0
1643824200000|2022-02-02 17:50:00|297.43|295.23|297.03|294.83|298.63|296.43|296.87|294.67|0
1643824500000|2022-02-02 17:55:00|296.87|294.67|293.68|291.48|297.99|295.79|293.68|291.48|0
1643824800000|2022-02-02 18:00:00|294|291.8|296.54|294.34|296.54|294.34|293.68|291.48|0
1643825100000|2022-02-02 18:05:00|296.22|294.02|297.98|295.78|297.98|295.78|295.42|293.22|0
1643825400000|2022-02-02 18:10:00|297.66|295.46|297.98|295.78|299.9|297.7|297.5|295.3|0
1643825700000|2022-02-02 18:15:00|297.82|295.62|298.38|296.18|299.26|297.06|295.58|293.38|0
1643826000000|2022-02-02 18:20:00|298.13|295.93|300.38|298.18|300.86|298.66|297.49|295.29|0
1643826300000|2022-02-02 18:25:00|300.22|298.02|301.18|298.98|303.77|301.57|299.25|297.05|0
1643826600000|2022-02-02 18:30:00|301.34|299.14|299.01|296.81|301.67|299.47|298.77|296.57|0
1643826900000|2022-02-02 18:35:00|299.09|296.89|296.21|294.01|299.09|296.89|296.21|294.01|0
1643827200000|2022-02-02 18:40:00|296.45|294.25|296.52|294.32|298.12|295.92|295.09|292.89|0
1643827500000|2022-02-02 18:45:00|296.84|294.64|299.57|297.37|299.57|297.37|295.57|293.37|0
1643827800000|2022-02-02 18:50:00|299.08|296.88|298.6|296.4|300.45|298.25|297.88|295.68|0
1643828100000|2022-02-02 18:55:00|298.12|295.92|297.48|295.28|299.08|296.88|296.68|294.48|0
1643828400000|2022-02-02 19:00:00|297.32|295.12|294.44|292.24|297.96|295.76|293.97|291.77|0
1643828700000|2022-02-02 19:05:00|294.29|292.09|296.19|293.99|297.47|295.27|293.97|291.77|0
1643829000000|2022-02-02 19:10:00|296.03|293.83|298.59|296.39|299.07|296.87|294.52|292.32|0
1643829300000|2022-02-02 19:15:00|298.11|295.91|296.83|294.63|301.16|298.96|295.87|293.67|0
1643829600000|2022-02-02 19:20:00|296.99|294.79|299.95|297.75|300.35|298.15|296.83|294.63|0
1643829900000|2022-02-02 19:25:00|299.71|297.51|297.13|294.93|302.13|299.93|295.55|293.35|0
1643830200000|2022-02-02 19:30:00|296.65|294.45|292.19|289.99|297.29|295.09|291.88|289.68|0
1643830500000|2022-02-02 19:35:00|292.35|290.15|293.94|291.74|295.53|293.33|291.56|289.36|0
1643830800000|2022-02-02 19:40:00|293.62|291.42|291.08|288.88|293.62|291.42|289.66|287.46|0
1643831100000|2022-02-02 19:45:00|291.24|289.04|289.34|287.14|292.5|290.3|288.56|286.36|0
1643831400000|2022-02-02 19:50:00|289.18|286.98|288.87|286.67|290.6|288.4|287.93|285.73|0
1643831700000|2022-02-02 19:55:00|289.03|286.83|292.34|290.14|292.5|290.3|289.03|286.83|0
1643832000000|2022-02-02 20:00:00|292.18|289.98|289.97|287.77|294.88|292.68|288.71|286.51|0
1643832300000|2022-02-02 20:05:00|290.28|288.08|292.02|289.82|292.5|290.3|289.65|287.45|0
1643832600000|2022-02-02 20:10:00|291.94|289.74|292.02|289.82|293.29|291.09|290.59|288.39|0
1643832900000|2022-02-02 20:15:00|291.94|289.74|286.66|284.46|292.49|290.29|286.19|283.99|0
1643833200000|2022-02-02 20:20:00|286.35|284.15|288.23|286.03|288.94|286.74|286.03|283.83|0
1643833500000|2022-02-02 20:25:00|288.15|285.95|289.96|287.76|292.01|289.81|286.34|284.14|0
1643833800000|2022-02-02 20:30:00|289.8|287.6|288.06|285.86|291.62|289.42|288.06|285.86|0
1643834100000|2022-02-02 20:35:00|287.91|285.71|289.79|287.59|291.06|288.86|287.12|284.92|0
1643834400000|2022-02-02 20:40:00|289.87|287.67|287.9|285.7|290.42|288.22|287.9|285.7|0
1643834700000|2022-02-02 20:45:00|288.14|285.94|287.27|285.07|289|286.8|286.18|283.98|0
1643835000000|2022-02-02 20:50:00|286.96|284.76|288.05|285.85|293.11|290.91|286.96|284.76|0
1643835300000|2022-02-02 20:55:00|288.21|286.01|291.05|288.85|291.36|289.16|285.55|283.35|0
1643835600000|2022-02-02 21:00:00|291.52|289.32|293.58|291.38|293.74|291.54|289.31|287.11|0
1643835900000|2022-02-02 21:05:00|293.42|291.22|308.19|305.99|308.93|306.73|292.79|290.59|0
1643836200000|2022-02-02 21:10:00|309.91|307.71|311.87|309.67|314.51|312.31|309.25|307.05|0
1643836500000|2022-02-02 21:15:00|312.01|309.21|312.91|310.11|313.65|310.85|309.47|306.67|0
1643836800000|2022-02-02 21:20:00|313.32|310.52|313.81|311.01|315.8|313|312.83|310.03|0
1643837100000|2022-02-02 21:25:00|313.65|310.85|312.66|309.86|314.31|311.51|312.17|309.37|0
1643837400000|2022-02-02 21:30:00|312.75|309.95|312.33|309.53|313.65|310.85|310.85|308.05|0
1643837700000|2022-02-02 21:35:00|312.16|309.36|312.25|309.45|312.66|309.86|310.52|307.72|0
1643838000000|2022-02-02 21:40:00|312.16|309.36|311.01|308.21|312.82|310.02|311.01|308.21|0
1643838300000|2022-02-02 21:45:00|311.26|308.46|312.82|310.02|313.15|310.35|311.17|308.37|0
1643838600000|2022-02-02 21:50:00|312.65|309.85|311.66|308.86|313.14|310.34|310.68|307.88|0
1643838900000|2022-02-02 21:55:00|311.83|309.03|310.27|307.47|311.83|309.03|310.27|307.47|0
1643839200000|2022-02-02 22:00:00|310.42|307.62|311.86|309.06|311.86|309.06|309.09|306.29|0
1643839500000|2022-02-02 22:05:00|311.88|309.08|311.4|308.6|311.88|309.08|311.28|308.48|0
1643839800000|2022-02-02 22:10:00|311.49|308.69|312.82|310.02|312.82|310.02|311.13|308.33|0
1643840100000|2022-02-02 22:15:00|312.84|310.04|314.03|311.23|314.03|311.23|312.82|310.02|0
1643840400000|2022-02-02 22:20:00|314.01|311.21|314|311.2|314.13|311.33|313.87|311.07|0
1643840700000|2022-02-02 22:25:00|313.96|311.16|313.21|310.41|313.98|311.18|312.96|310.16|0
1643841000000|2022-02-02 22:30:00|313.4|310.6|313.08|310.28|313.4|310.6|313.08|310.28|0
1643841300000|2022-02-02 22:35:00|313.09|310.29|313.89|311.09|313.91|311.11|313.07|310.27|0
1643841600000|2022-02-02 22:40:00|313.91|311.11|313.91|311.11|313.91|311.11|313.89|311.09|0
1643841900000|2022-02-02 22:45:00|313.89|311.09|314.3|311.5|314.3|311.5|313.77|310.97|0
1643842200000|2022-02-02 22:50:00|314.14|311.34|314.85|312.05|314.97|312.17|314.14|311.34|0
1643842500000|2022-02-02 22:55:00|314.83|312.03|314.76|311.96|315.45|312.65|314.44|311.64|0
1643842800000|2022-02-02 23:00:00|314.39|311.59|314.46|311.66|314.63|311.83|312.34|309.54|0
1643843100000|2022-02-02 23:05:00|314.3|311.5|315.94|313.14|315.94|313.14|313.64|310.84|0
1643843400000|2022-02-02 23:10:00|315.78|312.98|316.6|313.8|316.76|313.96|315.61|312.81|0
1643843700000|2022-02-02 23:15:00|316.43|313.63|317.09|314.29|317.09|314.29|315.28|312.48|0
1643844000000|2022-02-02 23:20:00|316.92|314.12|316.59|313.79|317.42|314.62|316.26|313.46|0
1643844300000|2022-02-02 23:25:00|316.76|313.96|317.25|314.45|317.42|314.62|316.76|313.96|0
1643844600000|2022-02-02 23:30:00|317.09|314.29|318.73|315.93|319.23|316.43|317.09|314.29|0
1643844900000|2022-02-02 23:35:00|318.57|315.77|321.22|318.42|321.22|318.42|318.24|315.44|0
1643845200000|2022-02-02 23:40:00|321.05|318.25|322.88|320.08|323.05|320.25|321.05|318.25|0
1643845500000|2022-02-02 23:45:00|323.05|320.25|323.8|321|323.88|321.08|322.3|319.5|0
1643845800000|2022-02-02 23:50:00|323.88|321.08|322.88|320.08|324.04|321.24|322.71|319.91|0
1643846100000|2022-02-02 23:55:00|323.04|320.24|323.46|320.66|324.04|321.24|322.37|319.57|0
1643846400000|2022-02-03 00:00:00|323.54|320.74|321.21|318.41|323.71|320.91|320.88|318.08|0
1643846700000|2022-02-03 00:05:00|321.29|318.49|323.54|320.74|324.04|321.24|321.29|318.49|0
1643847000000|2022-02-03 00:10:00|323.37|320.57|321.37|318.57|323.62|320.82|321.2|318.4|0
1643847300000|2022-02-03 00:15:00|321.12|318.32|320.62|317.82|321.37|318.57|318.88|316.08|0
1643847600000|2022-02-03 00:20:00|320.7|317.9|319.71|316.91|320.87|318.07|319.71|316.91|0
1643847900000|2022-02-03 00:25:00|319.79|316.99|320.62|317.82|321.53|318.73|319.79|316.99|0
1643848200000|2022-02-03 00:30:00|320.7|317.9|321.95|319.15|321.95|319.15|319.62|316.82|0
1643848500000|2022-02-03 00:35:00|321.86|319.06|322.36|319.56|322.86|320.06|320.2|317.4|0
1643848800000|2022-02-03 00:40:00|322.19|319.39|321.52|318.72|322.19|319.39|320.69|317.89|0
1643849100000|2022-02-03 00:45:00|321.36|318.56|321.85|319.05|322.35|319.55|320.53|317.73|0
1643849400000|2022-02-03 00:50:00|322.19|319.39|321.35|318.55|322.19|319.39|321.02|318.22|0
1643849700000|2022-02-03 00:55:00|321.27|318.47|322.85|320.05|323.18|320.38|321.02|318.22|0
1643850000000|2022-02-03 01:00:00|322.68|319.88|321.18|318.38|323.01|320.21|320.52|317.72|0
1643850300000|2022-02-03 01:05:00|321.02|318.22|324.01|321.21|324.01|321.21|320.6|317.8|0
1643850600000|2022-02-03 01:10:00|323.68|320.88|322.84|320.04|323.68|320.88|321.68|318.88|0
1643850900000|2022-02-03 01:15:00|323.01|320.21|324.34|321.54|324.59|321.79|322.26|319.46|0
1643851200000|2022-02-03 01:20:00|324.51|321.71|323.67|320.87|324.51|321.71|322.67|319.87|0
1643851500000|2022-02-03 01:25:00|323.5|320.7|324.5|321.7|325|322.2|322.84|320.04|0
1643851800000|2022-02-03 01:30:00|324.59|321.79|324.5|321.7|324.75|321.95|324.09|321.29|0
1643852100000|2022-02-03 01:35:00|324.42|321.62|322.83|320.03|324.66|321.86|322.67|319.87|0
1643852400000|2022-02-03 01:40:00|323|320.2|322.66|319.86|323.58|320.78|322.5|319.7|0
1643852700000|2022-02-03 01:45:00|322.75|319.95|324.49|321.69|324.82|322.02|322.66|319.86|0
1643853000000|2022-02-03 01:50:00|324.41|321.61|324.82|322.02|324.82|322.02|324.08|321.28|0
1643853300000|2022-02-03 01:55:00|324.74|321.94|325.65|322.85|326.16|323.36|324.65|321.85|0
1643853600000|2022-02-03 02:00:00|325.82|323.02|326.32|323.52|326.32|323.52|325.57|322.77|0
1643853900000|2022-02-03 02:05:00|326.15|323.35|325.82|323.02|327.32|324.52|325.82|323.02|0
1643854200000|2022-02-03 02:10:00|325.65|322.85|326.07|323.27|326.32|323.52|325.15|322.35|0
1643854500000|2022-02-03 02:15:00|325.98|323.18|325.98|323.18|326.15|323.35|325.48|322.68|0
1643854800000|2022-02-03 02:20:00|325.9|323.1|325.98|323.18|326.48|323.68|325.81|323.01|0
1643855100000|2022-02-03 02:25:00|326.14|323.34|325.31|322.51|326.14|323.34|324.81|322.01|0
1643855400000|2022-02-03 02:30:00|325.14|322.34|325.64|322.84|325.64|322.84|325.14|322.34|0
1643855700000|2022-02-03 02:35:00|325.81|323.01|325.14|322.34|325.97|323.17|325.14|322.34|0
1643856000000|2022-02-03 02:40:00|324.97|322.17|324.3|321.5|325.14|322.34|324.3|321.5|0
1643856300000|2022-02-03 02:45:00|324.13|321.33|323.3|320.5|324.13|321.33|323.06|320.26|0
1643856600000|2022-02-03 02:50:00|323.47|320.67|323.46|320.66|323.63|320.83|323.13|320.33|0
1643856900000|2022-02-03 02:55:00|323.38|320.58|323.63|320.83|323.63|320.83|323.13|320.33|0
1643857200000|2022-02-03 03:00:00|323.46|320.66|323.29|320.49|323.63|320.83|323.13|320.33|0
1643857500000|2022-02-03 03:05:00|323.13|320.33|321.3|318.5|323.13|320.33|321.3|318.5|0
1643857800000|2022-02-03 03:10:00|321.14|318.34|322.29|319.49|322.29|319.49|321.14|318.34|0
1643858100000|2022-02-03 03:15:00|322.21|319.41|322.29|319.49|322.62|319.82|321.96|319.16|0
1643858400000|2022-02-03 03:20:00|322.21|319.41|322.45|319.65|322.79|319.99|321.96|319.16|0
1643858700000|2022-02-03 03:25:00|322.62|319.82|322.29|319.49|322.62|319.82|321.96|319.16|0
1643859000000|2022-02-03 03:30:00|322.37|319.57|323.45|320.65|323.61|320.81|322.37|319.57|0
1643859300000|2022-02-03 03:35:00|323.61|320.81|322.95|320.15|323.61|320.81|322.95|320.15|0
1643859600000|2022-02-03 03:40:00|322.78|319.98|323.94|321.14|323.94|321.14|322.78|319.98|0
1643859900000|2022-02-03 03:45:00|323.86|321.06|323.53|320.73|323.94|321.14|323.36|320.56|0
1643860200000|2022-02-03 03:50:00|323.44|320.64|322.61|319.81|323.94|321.14|322.44|319.64|0
1643860500000|2022-02-03 03:55:00|322.44|319.64|321.28|318.48|323.27|320.47|320.78|317.98|0
1643860800000|2022-02-03 04:00:00|321.44|318.64|321.61|318.81|321.61|318.81|320.78|317.98|0
1643861100000|2022-02-03 04:05:00|321.44|318.64|321.61|318.81|321.61|318.81|321.44|318.64|0
1643861400000|2022-02-03 04:10:00|321.44|318.64|321.19|318.39|321.61|318.81|321.11|318.31|0
1643861700000|2022-02-03 04:15:00|321.11|318.31|321.27|318.47|321.6|318.8|320.94|318.14|0
1643862000000|2022-02-03 04:20:00|321.44|318.64|321.6|318.8|321.6|318.8|321.43|318.63|0
1643862300000|2022-02-03 04:25:00|321.52|318.72|321.93|319.13|321.93|319.13|321.27|318.47|0
1643862600000|2022-02-03 04:30:00|321.6|318.8|321.76|318.96|321.93|319.13|321.6|318.8|0
1643862900000|2022-02-03 04:35:00|321.93|319.13|321.43|318.63|321.93|319.13|321.43|318.63|0
1643863200000|2022-02-03 04:40:00|321.59|318.79|320.76|317.96|321.59|318.79|320.6|317.8|0
1643863500000|2022-02-03 04:45:00|320.6|317.8|321.26|318.46|321.26|318.46|320.6|317.8|0
1643863800000|2022-02-03 04:50:00|321.09|318.29|320.92|318.12|321.26|318.46|320.76|317.96|0
1643864100000|2022-02-03 04:55:00|321.09|318.29|321.25|318.45|321.25|318.45|320.92|318.12|0
1643864400000|2022-02-03 05:00:00|321.42|318.62|321.42|318.62|321.42|318.62|321.42|318.62|0
1643864700000|2022-02-03 05:05:00|321.34|318.54|321.08|318.28|321.42|318.62|320.92|318.12|0
1643865000000|2022-02-03 05:10:00|320.92|318.12|321.08|318.28|321.25|318.45|320.25|317.45|0
1643865300000|2022-02-03 05:15:00|321.17|318.37|320.91|318.11|321.25|318.45|320.75|317.95|0
1643865600000|2022-02-03 05:20:00|320.75|317.95|320.25|317.45|320.91|318.11|320.25|317.45|0
1643865900000|2022-02-03 05:25:00|320.34|317.54|320.91|318.11|320.91|318.11|320.25|317.45|0
1643866200000|2022-02-03 05:30:00|320.74|317.94|320.91|318.11|320.91|318.11|320.58|317.78|0
1643866500000|2022-02-03 05:35:00|320.74|317.94|319.57|316.77|320.91|318.11|319.4|316.6|0
1643866800000|2022-02-03 05:40:00|319.74|316.94|319.9|317.1|319.9|317.1|319.57|316.77|0
1643867100000|2022-02-03 05:45:00|319.73|316.93|319.73|316.93|319.9|317.1|319.57|316.77|0
1643867400000|2022-02-03 05:50:00|319.9|317.1|319.89|317.09|320.23|317.43|319.73|316.93|0
1643867700000|2022-02-03 05:55:00|320.06|317.26|320.39|317.59|321.22|318.42|320.06|317.26|0
1643868000000|2022-02-03 06:00:00|320.56|317.76|321.05|318.25|321.55|318.75|320.22|317.42|0
1643868300000|2022-02-03 06:05:00|320.89|318.09|321.05|318.25|321.88|319.08|320.89|318.09|0
1643868600000|2022-02-03 06:10:00|320.88|318.08|320.72|317.92|321.05|318.25|320.55|317.75|0
1643868900000|2022-02-03 06:15:00|320.55|317.75|321.38|318.58|321.38|318.58|320.55|317.75|0
1643869200000|2022-02-03 06:20:00|321.3|318.5|321.54|318.74|322.04|319.24|321.3|318.5|0
1643869500000|2022-02-03 06:25:00|321.79|318.99|322.04|319.24|322.37|319.57|321.54|318.74|0
1643869800000|2022-02-03 06:30:00|321.87|319.07|321.37|318.57|322.37|319.57|320.87|318.07|0
1643870100000|2022-02-03 06:35:00|321.54|318.74|322.2|319.4|322.79|319.99|321.54|318.74|0
1643870400000|2022-02-03 06:40:00|322.03|319.23|322.03|319.23|322.2|319.4|321.62|318.82|0
1643870700000|2022-02-03 06:45:00|321.95|319.15|322.28|319.48|322.7|319.9|321.79|318.99|0
1643871000000|2022-02-03 06:50:00|322.36|319.56|321.45|318.65|322.36|319.56|321.36|318.56|0
1643871300000|2022-02-03 06:55:00|321.36|318.56|322.19|319.39|322.19|319.39|321.03|318.23|0
1643871600000|2022-02-03 07:00:00|322.03|319.23|320.53|317.73|322.86|320.06|320.36|317.56|0
1643871900000|2022-02-03 07:05:00|320.45|317.65|320.61|317.81|320.69|317.89|319.7|316.9|0
1643872200000|2022-02-03 07:10:00|320.86|318.06|319.2|316.4|320.86|318.06|318.54|315.74|0
1643872500000|2022-02-03 07:15:00|319.03|316.23|319.19|316.39|319.36|316.56|318.45|315.65|0
1643872800000|2022-02-03 07:20:00|319.03|316.23|320.77|317.97|320.77|317.97|318.86|316.06|0
1643873100000|2022-02-03 07:25:00|320.69|317.89|320.85|318.05|321.02|318.22|319.85|317.05|0
1643873400000|2022-02-03 07:30:00|320.6|317.8|320.35|317.55|321.18|318.38|320.02|317.22|0
1643873700000|2022-02-03 07:35:00|320.02|317.22|319.02|316.22|320.35|317.55|319.02|316.22|0
1643874000000|2022-02-03 07:40:00|319.52|316.72|318.61|315.81|320.35|317.55|318.61|315.81|0
1643874300000|2022-02-03 07:45:00|318.69|315.89|318.02|315.22|318.69|315.89|317.2|314.4|0
1643874600000|2022-02-03 07:50:00|317.86|315.06|317.03|314.23|318.68|315.88|317.03|314.23|0
1643874900000|2022-02-03 07:55:00|316.54|313.74|316.2|313.4|316.54|313.74|315.71|312.91|0
1643875200000|2022-02-03 08:00:00|316.04|313.24|316.12|313.32|317.94|315.14|315.05|312.25|0
1643875500000|2022-02-03 08:05:00|316.23|314.03|317.88|315.68|318.05|315.85|314.91|312.71|0
1643875800000|2022-02-03 08:10:00|318.05|315.85|317.71|315.51|318.71|316.51|316.89|314.69|0
1643876100000|2022-02-03 08:15:00|317.88|315.68|317.21|315.01|318.37|316.17|314.42|312.22|0
1643876400000|2022-02-03 08:20:00|317.47|315.27|318.54|316.34|319.86|317.66|317.21|315.01|0
1643876700000|2022-02-03 08:25:00|318.2|316|319.2|317|319.69|317.49|317.05|314.85|0
1643877000000|2022-02-03 08:30:00|319.36|317.16|318.2|316|319.36|317.16|317.37|315.17|0
1643877300000|2022-02-03 08:35:00|318.29|316.09|318.45|316.25|319.52|317.32|318.03|315.83|0
1643877600000|2022-02-03 08:40:00|318.36|316.16|318.69|316.49|319.36|317.16|317.37|315.17|0
1643877900000|2022-02-03 08:45:00|318.86|316.66|318.19|315.99|318.86|316.66|316.87|314.67|0
1643878200000|2022-02-03 08:50:00|318.11|315.91|317.86|315.66|318.19|315.99|317.29|315.09|0
1643878500000|2022-02-03 08:55:00|317.78|315.58|317.03|314.83|318.02|315.82|316.54|314.34|0
1643878800000|2022-02-03 09:00:00|317.28|315.08|318.94|316.74|319.35|317.15|316.37|314.17|0
1643879100000|2022-02-03 09:05:00|318.85|316.65|319.51|317.31|320.17|317.97|318.68|316.48|0
1643879400000|2022-02-03 09:10:00|319.43|317.23|318.35|316.15|320.17|317.97|318.02|315.82|0
1643879700000|2022-02-03 09:15:00|318.43|316.23|317.19|314.99|319.01|316.81|316.86|314.66|0
1643880000000|2022-02-03 09:20:00|317.02|314.82|317.35|315.15|318.51|316.31|316.69|314.49|0
1643880300000|2022-02-03 09:25:00|317.19|314.99|319.5|317.3|319.67|317.47|317.19|314.99|0
1643880600000|2022-02-03 09:30:00|319.59|317.39|319.5|317.3|319.59|317.39|318.84|316.64|0
1643880900000|2022-02-03 09:35:00|319.67|317.47|320.83|318.63|321.49|319.29|319.67|317.47|0
1643881200000|2022-02-03 09:40:00|320.99|318.79|323.66|321.46|325|322.8|320.99|318.79|0
1643881500000|2022-02-03 09:45:00|323.74|321.54|322.07|319.87|323.74|321.54|321.32|319.12|0
1643881800000|2022-02-03 09:50:00|322.15|319.95|324.49|322.29|324.49|322.29|321.32|319.12|0
1643882100000|2022-02-03 09:55:00|324.82|322.62|325.83|323.63|326.83|324.63|324.15|321.95|0
1643882400000|2022-02-03 10:00:00|325.99|323.79|324.82|322.62|326.83|324.63|324.82|322.62|0
1643882700000|2022-02-03 10:05:00|324.99|322.79|323.48|321.28|325.32|323.12|322.81|320.61|0
1643883000000|2022-02-03 10:10:00|323.31|321.11|323.64|321.44|324.31|322.11|322.14|319.94|0
1643883300000|2022-02-03 10:15:00|323.81|321.61|322.31|320.11|323.81|321.61|322.14|319.94|0
1643883600000|2022-02-03 10:20:00|322.14|319.94|324.81|322.61|324.98|322.78|321.81|319.61|0
1643883900000|2022-02-03 10:25:00|324.98|322.78|324.47|322.27|325.31|323.11|322.97|320.77|0
1643884200000|2022-02-03 10:30:00|324.64|322.44|323.63|321.43|324.64|322.44|323.3|321.1|0
1643884500000|2022-02-03 10:35:00|323.39|321.19|324.64|322.44|325.48|323.28|323.39|321.19|0
1643884800000|2022-02-03 10:40:00|324.8|322.6|324.47|322.27|325.31|323.11|324.13|321.93|0
1643885100000|2022-02-03 10:45:00|324.39|322.19|325.3|323.1|325.47|323.27|323.96|321.76|0
1643885400000|2022-02-03 10:50:00|325.39|323.19|326.31|324.11|326.47|324.27|325.13|322.93|0
1643885700000|2022-02-03 10:55:00|326.47|324.27|326.3|324.1|327.82|325.62|325.97|323.77|0
1643886000000|2022-02-03 11:00:00|326.14|323.94|325.97|323.77|327.98|325.78|324.96|322.76|0
1643886300000|2022-02-03 11:05:00|325.89|323.69|323.79|321.59|325.97|323.77|322.79|320.59|0
1643886600000|2022-02-03 11:10:00|323.54|321.34|326.13|323.93|326.13|323.93|323.54|321.34|0
1643886900000|2022-02-03 11:15:00|326.3|324.1|330.61|328.41|331.37|329.17|324.16|321.96|0
1643887200000|2022-02-03 11:20:00|330.44|328.24|331.61|329.41|331.78|329.58|330.44|328.24|0
1643887500000|2022-02-03 11:25:00|331.53|329.33|330.77|328.57|332.28|330.08|330.27|328.07|0
1643887800000|2022-02-03 11:30:00|330.69|328.49|331.78|329.58|332.28|330.08|330.43|328.23|0
1643888100000|2022-02-03 11:35:00|331.94|329.74|331.6|329.4|332.11|329.91|330.77|328.57|0
1643888400000|2022-02-03 11:40:00|331.52|329.32|329.59|327.39|331.6|329.4|329.42|327.22|0
1643888700000|2022-02-03 11:45:00|329.42|327.22|328.75|326.55|330.09|327.89|328.58|326.38|0
1643889000000|2022-02-03 11:50:00|328.84|326.64|327.91|325.71|329.08|326.88|327.58|325.38|0
1643889300000|2022-02-03 11:55:00|328|325.8|326.41|324.21|328.08|325.88|326.24|324.04|0
1643889600000|2022-02-03 12:00:00|326.74|324.54|330.25|328.05|330.25|328.05|326.08|323.88|0
1643889900000|2022-02-03 12:05:00|330.34|328.14|328.57|326.37|330.59|328.39|328.41|326.21|0
1643890200000|2022-02-03 12:10:00|328.74|326.54|326.74|324.54|328.83|326.63|326.57|324.37|0
1643890500000|2022-02-03 12:15:00|327.24|325.04|324.4|322.2|327.4|325.2|324.24|322.04|0
1643890800000|2022-02-03 12:20:00|324.49|322.29|325.57|323.37|325.73|323.53|324.24|322.04|0
1643891100000|2022-02-03 12:25:00|325.73|323.53|325.06|322.86|327.23|325.03|324.9|322.7|0
1643891400000|2022-02-03 12:30:00|324.98|322.78|325.56|323.36|327.23|325.03|324.98|322.78|0
1643891700000|2022-02-03 12:35:00|325.65|323.45|320.26|318.06|326.15|323.95|319.85|317.65|0
1643892000000|2022-02-03 12:40:00|319.85|317.65|322.24|320.04|322.41|320.21|319.52|317.32|0
1643892300000|2022-02-03 12:45:00|322.16|319.96|322.24|320.04|322.9|320.7|320.67|318.47|0
1643892600000|2022-02-03 12:50:00|322.57|320.37|320.09|317.89|322.57|320.37|318.77|316.57|0
1643892900000|2022-02-03 12:55:00|320.58|318.38|321.9|319.7|322.73|320.53|320.58|318.38|0
1643893200000|2022-02-03 13:00:00|322.4|320.2|323.22|321.02|325.71|323.51|322.07|319.87|0
1643893500000|2022-02-03 13:05:00|323.06|320.86|323.09|320.89|324.88|322.68|322.48|320.28|0
1643893800000|2022-02-03 13:10:00|323.42|321.22|324.92|322.72|325.93|323.73|322.76|320.56|0
1643894100000|2022-02-03 13:15:00|324.76|322.56|322.92|320.72|324.92|322.72|322.42|320.22|0
1643894400000|2022-02-03 13:20:00|323.42|321.22|323.67|321.47|324.75|322.55|322.42|320.22|0
1643894700000|2022-02-03 13:25:00|323.75|321.55|324.84|322.64|325|322.8|322.58|320.38|0
1643895000000|2022-02-03 13:30:00|324.17|321.97|324.08|321.88|324.91|322.71|322|319.8|0
1643895300000|2022-02-03 13:35:00|324.17|321.97|325.91|323.71|326.92|324.72|323.25|321.05|0
1643895600000|2022-02-03 13:40:00|326|323.8|331.29|329.09|331.63|329.43|324.58|322.38|0
1643895900000|2022-02-03 13:45:00|331.12|328.92|334.17|331.97|334.34|332.14|329.94|327.74|0
1643896200000|2022-02-03 13:50:00|334.26|332.06|335.18|332.98|336.04|333.84|333.49|331.29|0
1643896500000|2022-02-03 13:55:00|334.84|332.64|334.39|332.19|336.55|334.35|333.71|331.51|0
1643896800000|2022-02-03 14:00:00|334.56|332.36|338.84|336.64|340.03|337.83|334.05|331.85|0
1643897100000|2022-02-03 14:05:00|338.67|336.47|336.39|334.19|339.52|337.32|335.71|333.51|0
1643897400000|2022-02-03 14:10:00|336.3|334.1|336.89|334.69|337.74|335.54|335.71|333.51|0
1643897700000|2022-02-03 14:15:00|337.23|335.03|338.24|336.04|338.33|336.13|336.21|334.01|0
1643898000000|2022-02-03 14:20:00|338.07|335.87|337.65|335.45|339.09|336.89|336.38|334.18|0
1643898300000|2022-02-03 14:25:00|337.56|335.36|337.56|335.36|339.68|337.48|336.13|333.93|0
1643898600000|2022-02-03 14:30:00|337.9|335.7|341.63|339.43|343.84|341.64|334.86|332.66|0
1643898900000|2022-02-03 14:35:00|340.61|338.41|327.26|325.06|341.46|339.26|327.26|325.06|0
1643899200000|2022-02-03 14:40:00|327.68|325.48|333.41|331.21|335.36|333.16|326.67|324.47|0
1643899500000|2022-02-03 14:45:00|333.58|331.38|339.85|337.65|339.85|337.65|333.58|331.38|0
1643899800000|2022-02-03 14:50:00|340.02|337.82|341.44|339.24|342.64|340.44|334.93|332.73|0
1643900100000|2022-02-03 14:55:00|341.61|339.41|341.02|338.82|342.64|340.44|337.52|335.32|0
1643900400000|2022-02-03 15:00:00|340.93|338.73|337.52|335.32|342.29|340.09|334.47|332.27|0
1643900700000|2022-02-03 15:05:00|338.12|335.92|336.16|333.96|340.67|338.47|332.11|329.91|0
1643901000000|2022-02-03 15:10:00|334.64|332.44|331.35|329.15|337.86|335.66|331.1|328.9|0
1643901300000|2022-02-03 15:15:00|331.43|329.23|327.36|325.16|332.44|330.24|327.36|325.16|0
1643901600000|2022-02-03 15:20:00|327.03|324.83|329.88|327.68|330.21|328.01|323.19|320.99|0
1643901900000|2022-02-03 15:25:00|329.37|327.17|324.85|322.65|329.97|327.77|324.85|322.65|0
1643902200000|2022-02-03 15:30:00|325.18|322.98|326.52|324.32|328.36|326.16|322.35|320.15|0
1643902500000|2022-02-03 15:35:00|326.35|324.15|325.51|323.31|328.36|326.16|324.35|322.15|0
1643902800000|2022-02-03 15:40:00|326.01|323.81|325.84|323.64|326.51|324.31|322.85|320.65|0
1643903100000|2022-02-03 15:45:00|325.18|322.98|330.97|328.77|331.47|329.27|324.51|322.31|0
1643903400000|2022-02-03 15:50:00|330.54|328.34|327.01|324.81|330.54|328.34|326.51|324.31|0
1643903700000|2022-02-03 15:55:00|326.93|324.73|326.71|324.51|328.35|326.15|324.58|322.38|0
1643904000000|2022-02-03 16:00:00|326.37|324.17|328.06|325.86|331.11|328.91|326.21|324.01|0
1643904300000|2022-02-03 16:05:00|327.98|325.78|324.44|322.24|328.23|326.03|322.68|320.48|0
1643904600000|2022-02-03 16:10:00|325.02|322.82|320.72|318.52|325.7|323.5|319.55|317.35|0
1643904900000|2022-02-03 16:15:00|320.55|318.35|322.05|319.85|322.89|320.69|320.22|318.02|0
1643905200000|2022-02-03 16:20:00|321.72|319.52|328.11|325.91|328.79|326.59|321.72|319.52|0
1643905500000|2022-02-03 16:25:00|327.6|325.4|329.29|327.09|331.67|329.47|326.25|324.05|0
1643905800000|2022-02-03 16:30:00|328.96|326.76|331.67|329.47|332.18|329.98|327.77|325.57|0
1643906100000|2022-02-03 16:35:00|331.5|329.3|332.43|330.23|332.77|330.57|328.94|326.74|0
1643906400000|2022-02-03 16:40:00|332.26|330.06|331.91|329.71|334.3|332.1|331.32|329.12|0
1643906700000|2022-02-03 16:45:00|331.74|329.54|333.44|331.24|333.96|331.76|330.73|328.53|0
1643907000000|2022-02-03 16:50:00|333.36|331.16|335.61|333.41|336.46|334.26|331.91|329.71|0
1643907300000|2022-02-03 16:55:00|335.53|333.33|339.88|337.68|339.88|337.68|333.74|331.54|0
1643907600000|2022-02-03 17:00:00|339.63|337.43|344.45|342.25|344.97|342.77|336.68|334.48|0
1643907900000|2022-02-03 17:05:00|344.28|342.08|341.7|339.5|344.8|342.6|341.52|339.32|0
1643908200000|2022-02-03 17:10:00|342.38|340.18|339.28|337.08|344.04|341.84|339.11|336.91|0
1643908500000|2022-02-03 17:15:00|339.45|337.25|345.98|343.78|345.98|343.78|339.45|337.25|0
1643908800000|2022-02-03 17:20:00|347.02|344.82|341.16|338.96|347.02|344.82|340.64|338.44|0
1643909100000|2022-02-03 17:25:00|340.99|338.79|340.98|338.78|342.02|339.82|339.45|337.25|0
1643909400000|2022-02-03 17:30:00|341.5|339.3|342.01|339.81|344.59|342.39|339.61|337.41|0
1643909700000|2022-02-03 17:35:00|341.76|339.56|339.61|337.41|342.01|339.81|337.73|335.53|0
1643910000000|2022-02-03 17:40:00|339.44|337.24|343.04|340.84|343.04|340.84|338.16|335.96|0
1643910300000|2022-02-03 17:45:00|343.73|341.53|345.45|343.25|347.18|344.98|341.92|339.72|0
1643910600000|2022-02-03 17:50:00|345.1|342.9|344.85|342.65|345.62|343.42|343.21|341.01|0
1643910900000|2022-02-03 17:55:00|345.02|342.82|342.17|339.97|346.14|343.94|341.66|339.46|0
1643911200000|2022-02-03 18:00:00|342.52|340.32|345.96|343.76|346.65|344.45|342.52|340.32|0
1643911500000|2022-02-03 18:05:00|346.13|343.93|347|344.8|347.17|344.97|343.2|341|0
1643911800000|2022-02-03 18:10:00|348.38|346.18|345.4|343.2|348.38|346.18|344.75|342.55|0
1643912100000|2022-02-03 18:15:00|345.13|342.93|344.44|342.24|345.65|343.45|342.73|340.53|0
1643912400000|2022-02-03 18:20:00|344.53|342.33|340.49|338.29|345.05|342.85|339.56|337.36|0
1643912700000|2022-02-03 18:25:00|340.32|338.12|342.21|340.01|342.98|340.78|339.98|337.78|0
1643913000000|2022-02-03 18:30:00|342.03|339.83|339.64|337.44|342.55|340.35|337.76|335.56|0
1643913300000|2022-02-03 18:35:00|339.81|337.61|342.54|340.34|344.09|341.89|339.72|337.52|0
1643913600000|2022-02-03 18:40:00|342.2|340|342.71|340.51|343.15|340.95|341.17|338.97|0
1643913900000|2022-02-03 18:45:00|342.03|339.83|340.83|338.63|342.71|340.51|339.97|337.77|0
1643914200000|2022-02-03 18:50:00|340.92|338.72|343.05|340.85|344.08|341.88|340.48|338.28|0
1643914500000|2022-02-03 18:55:00|343.22|341.02|342.71|340.51|344.43|342.23|341.68|339.48|0
1643914800000|2022-02-03 19:00:00|342.88|340.68|340.31|338.11|344.08|341.88|339.28|337.08|0
1643915100000|2022-02-03 19:05:00|340.4|338.2|340.22|338.02|341.33|339.13|338.6|336.4|0
1643915400000|2022-02-03 19:10:00|340.13|337.93|342.62|340.42|343.04|340.84|339.45|337.25|0
1643915700000|2022-02-03 19:15:00|342.19|339.99|341.16|338.96|342.28|340.08|340.3|338.1|0
1643916000000|2022-02-03 19:20:00|341.33|339.13|342.18|339.98|342.87|340.67|340.13|337.93|0
1643916300000|2022-02-03 19:25:00|342.35|340.15|345.62|343.42|347.35|345.15|341.67|339.47|0
1643916600000|2022-02-03 19:30:00|345.45|343.25|346.65|344.45|348.9|346.7|345.45|343.25|0
1643916900000|2022-02-03 19:35:00|346.4|344.2|351.33|349.13|352.03|349.83|345.62|343.42|0
1643917200000|2022-02-03 19:40:00|351.51|349.31|356.92|354.72|357.45|355.25|351.51|349.31|0
1643917500000|2022-02-03 19:45:00|357.1|354.9|357.77|355.57|358.29|356.09|355.17|352.97|0
1643917800000|2022-02-03 19:50:00|357.94|355.74|356.97|354.77|358.47|356.27|356.45|354.25|0
1643918100000|2022-02-03 19:55:00|356.8|354.6|355.57|353.37|357.32|355.12|354|351.8|0
1643918400000|2022-02-03 20:00:00|355.4|353.2|359.07|356.87|360.31|358.11|353.48|351.28|0
1643918700000|2022-02-03 20:05:00|358.72|356.52|358.72|356.52|359.42|357.22|356.09|353.89|0
1643919000000|2022-02-03 20:10:00|358.9|356.7|354.87|352.67|359.25|357.05|354.52|352.32|0
1643919300000|2022-02-03 20:15:00|354|351.8|349.74|347.54|354|351.8|349.74|347.54|0
1643919600000|2022-02-03 20:20:00|349.91|347.71|350.08|347.88|350.26|348.06|346.44|344.24|0
1643919900000|2022-02-03 20:25:00|350.26|348.06|351.3|349.1|353.58|351.38|350.08|347.88|0
1643920200000|2022-02-03 20:30:00|351.65|349.45|359.73|357.53|359.73|357.53|351.65|349.45|0
1643920500000|2022-02-03 20:35:00|360.26|358.06|360.26|358.06|362.21|360.01|357.96|355.76|0
1643920800000|2022-02-03 20:40:00|360.97|358.77|359.37|357.17|361.5|359.3|356.73|354.53|0
1643921100000|2022-02-03 20:45:00|360.43|358.23|363.98|361.78|365.23|363.03|360.43|358.23|0
1643921400000|2022-02-03 20:50:00|365.23|363.03|371.84|369.64|372.74|370.54|365.23|363.03|0
1643921700000|2022-02-03 20:55:00|370.59|368.39|368.85|366.65|370.77|368.57|360.24|358.04|0
1643922000000|2022-02-03 21:00:00|367.43|365.23|344.13|341.93|367.43|365.23|342.53|340.33|0
1643922300000|2022-02-03 21:05:00|344.21|342.01|348.1|345.9|349.91|347.71|342.75|340.55|0
1643922600000|2022-02-03 21:10:00|347.58|345.38|345.24|343.04|349.91|347.71|345.16|342.96|0
1643922900000|2022-02-03 21:15:00|346.23|343.43|334.61|331.81|346.84|344.04|334.27|331.47|0
1643923200000|2022-02-03 21:20:00|334.52|331.72|336.47|333.67|336.73|333.93|334.1|331.3|0
1643923500000|2022-02-03 21:25:00|336.81|334.01|335.71|332.91|338.09|335.29|335.11|332.31|0
1643923800000|2022-02-03 21:30:00|335.79|332.99|335.62|332.82|335.95|333.15|333.75|330.95|0
1643924100000|2022-02-03 21:35:00|335.7|332.9|333.75|330.95|336.12|333.32|333.67|330.87|0
1643924400000|2022-02-03 21:40:00|333.58|330.78|332.82|330.02|334.77|331.97|332.23|329.43|0
1643924700000|2022-02-03 21:45:00|332.74|329.94|333.92|331.12|334.08|331.28|332.73|329.93|0
1643925000000|2022-02-03 21:50:00|334|331.2|330.37|327.57|335.1|332.3|330.37|327.57|0
1643925300000|2022-02-03 21:55:00|330.54|327.74|330.7|327.9|331.47|328.67|329.2|326.4|0
1643925600000|2022-02-03 22:00:00|330.55|327.75|331.63|328.83|332.15|329.35|330.55|327.75|0
1643925900000|2022-02-03 22:05:00|331.6|328.8|333.3|330.5|333.3|330.5|331.6|328.8|0
1643926200000|2022-02-03 22:10:00|333.22|330.42|333.91|331.11|334.48|331.68|333.22|330.42|0
1643926500000|2022-02-03 22:15:00|333.89|331.09|335.17|332.37|335.17|332.37|333.69|330.89|0
1643926800000|2022-02-03 22:20:00|335.04|332.24|335.68|332.88|335.76|332.96|334.92|332.12|0
1643927100000|2022-02-03 22:25:00|335.61|332.81|337.34|334.54|337.46|334.66|335.61|332.81|0
1643927400000|2022-02-03 22:30:00|337.36|334.56|335.58|332.78|337.39|334.59|335.58|332.78|0
1643927700000|2022-02-03 22:35:00|335.7|332.9|336.76|333.96|336.84|334.04|333.61|330.81|0
1643928000000|2022-02-03 22:40:00|336.59|333.79|334.88|332.08|336.59|333.79|333.8|331|0
1643928300000|2022-02-03 22:45:00|334.85|332.05|336.26|333.46|336.43|333.63|334.71|331.91|0
1643928600000|2022-02-03 22:50:00|336.28|333.48|334.48|331.68|336.36|333.56|334.39|331.59|0
1643928900000|2022-02-03 22:55:00|334.51|331.71|333.48|330.68|334.6|331.8|333.48|330.68|0
1643929200000|2022-02-03 23:00:00|333.76|330.96|334.56|331.76|337.28|334.48|333.64|330.84|0
1643929500000|2022-02-03 23:05:00|334.31|331.51|333.37|330.57|334.31|331.51|332.19|329.39|0
1643929800000|2022-02-03 23:10:00|333.12|330.32|333.12|330.32|333.8|331|331.18|328.38|0
1643930100000|2022-02-03 23:15:00|333.2|330.4|330.59|327.79|333.29|330.49|330.09|327.29|0
1643930400000|2022-02-03 23:20:00|330.34|327.54|331.18|328.38|331.68|328.88|329.83|327.03|0
1643930700000|2022-02-03 23:25:00|330.84|328.04|332.69|329.89|333.03|330.23|330.84|328.04|0
1643931000000|2022-02-03 23:30:00|332.52|329.72|331|328.2|332.52|329.72|330.84|328.04|0
1643931300000|2022-02-03 23:35:00|331.09|328.29|330.83|328.03|332.52|329.72|330.66|327.86|0
1643931600000|2022-02-03 23:40:00|330.75|327.95|331.42|328.62|332.6|329.8|330.25|327.45|0
1643931900000|2022-02-03 23:45:00|331.59|328.79|330.83|328.03|331.59|328.79|329.48|326.68|0
1643932200000|2022-02-03 23:50:00|331|328.2|332.6|329.8|333.02|330.22|330.83|328.03|0
1643932500000|2022-02-03 23:55:00|332.34|329.54|333.01|330.21|333.69|330.89|332.34|329.54|0
1643932800000|2022-02-04 00:00:00|332.43|329.63|331.16|328.36|334.2|331.4|330.99|328.19|0
1643933100000|2022-02-04 00:05:00|330.99|328.19|330.4|327.6|332.51|329.71|330.15|327.35|0
1643933400000|2022-02-04 00:10:00|330.32|327.52|330.99|328.19|331.15|328.35|329.81|327.01|0
1643933700000|2022-02-04 00:15:00|330.74|327.94|331.58|328.78|332.16|329.36|330.31|327.51|0
1643934000000|2022-02-04 00:20:00|331.66|328.86|331.65|328.85|331.99|329.19|330.81|328.01|0
1643934300000|2022-02-04 00:25:00|331.49|328.69|332.5|329.7|333|330.2|330.81|328.01|0
1643934600000|2022-02-04 00:30:00|332.16|329.36|334.69|331.89|335.03|332.23|332.16|329.36|0
1643934900000|2022-02-04 00:35:00|334.86|332.06|335.2|332.4|335.2|332.4|333.59|330.79|0
1643935200000|2022-02-04 00:40:00|335.03|332.23|334.69|331.89|335.37|332.57|334.18|331.38|0
1643935500000|2022-02-04 00:45:00|334.61|331.81|333.5|330.7|334.69|331.89|332.83|330.03|0
1643935800000|2022-02-04 00:50:00|333.67|330.87|333.5|330.7|334.09|331.29|332.82|330.02|0
1643936100000|2022-02-04 00:55:00|333.84|331.04|333.33|330.53|333.84|331.04|332.99|330.19|0
1643936400000|2022-02-04 01:00:00|333.66|330.86|334|331.2|336.04|333.24|332.82|330.02|0
1643936700000|2022-02-04 01:05:00|334.17|331.37|336.03|333.23|336.54|333.74|334.17|331.37|0
1643937000000|2022-02-04 01:10:00|336.12|333.32|336.71|333.91|337.65|334.85|336.03|333.23|0
1643937300000|2022-02-04 01:15:00|336.54|333.74|338.41|335.61|338.75|335.95|335.69|332.89|0
1643937600000|2022-02-04 01:20:00|338.58|335.78|337.44|334.64|339.26|336.46|336.93|334.13|0
1643937900000|2022-02-04 01:25:00|337.27|334.47|336.41|333.61|338.63|335.83|335.9|333.1|0
1643938200000|2022-02-04 01:30:00|336.07|333.27|338.11|335.31|338.29|335.49|335.73|332.93|0
1643938500000|2022-02-04 01:35:00|337.77|334.97|339.74|336.94|339.82|337.02|337.43|334.63|0
1643938800000|2022-02-04 01:40:00|339.82|337.02|339.99|337.19|340.51|337.71|338.97|336.17|0
1643939100000|2022-02-04 01:45:00|339.82|337.02|340.6|337.8|342.74|339.94|339.82|337.02|0
1643939400000|2022-02-04 01:50:00|340.51|337.71|339.82|337.02|340.77|337.97|339.65|336.85|0
1643939700000|2022-02-04 01:55:00|339.91|337.11|340.76|337.96|341.02|338.22|339.48|336.68|0
1643940000000|2022-02-04 02:00:00|340.59|337.79|339.73|336.93|340.67|337.87|339.64|336.84|0
1643940300000|2022-02-04 02:05:00|339.81|337.01|337.93|335.13|339.9|337.1|337.76|334.96|0
1643940600000|2022-02-04 02:10:00|337.76|334.96|337.07|334.27|337.76|334.96|335.88|333.08|0
1643940900000|2022-02-04 02:15:00|337.16|334.36|335.12|332.32|337.24|334.44|335.03|332.23|0
1643941200000|2022-02-04 02:20:00|335.2|332.4|336.22|333.42|336.39|333.59|334.52|331.72|0
1643941500000|2022-02-04 02:25:00|336.31|333.51|335.28|332.48|336.56|333.76|335.19|332.39|0
1643941800000|2022-02-04 02:30:00|335.36|332.56|334|331.2|335.7|332.9|334|331.2|0
1643942100000|2022-02-04 02:35:00|334.17|331.37|334.85|332.05|335.36|332.56|334.17|331.37|0
1643942400000|2022-02-04 02:40:00|334.68|331.88|335.7|332.9|335.7|332.9|334.34|331.54|0
1643942700000|2022-02-04 02:45:00|335.53|332.73|335.52|332.72|336.04|333.24|335.52|332.72|0
1643943000000|2022-02-04 02:50:00|335.35|332.55|335.18|332.38|336.21|333.41|334.67|331.87|0
1643943300000|2022-02-04 02:55:00|335.27|332.47|336.37|333.57|336.37|333.57|335.27|332.47|0
1643943600000|2022-02-04 03:00:00|336.2|333.4|336.2|333.4|337.05|334.25|335.95|333.15|0
1643943900000|2022-02-04 03:05:00|336.03|333.23|335.09|332.29|336.03|333.23|334.84|332.04|0
1643944200000|2022-02-04 03:10:00|335.01|332.21|333.14|330.34|335.09|332.29|333.14|330.34|0
1643944500000|2022-02-04 03:15:00|333.48|330.68|333.64|330.84|333.98|331.18|332.97|330.17|0
1643944800000|2022-02-04 03:20:00|333.47|330.67|333.47|330.67|333.98|331.18|333.13|330.33|0
1643945100000|2022-02-04 03:25:00|333.56|330.76|334.15|331.35|334.66|331.86|333.47|330.67|0
1643945400000|2022-02-04 03:30:00|334.24|331.44|335.34|332.54|335.85|333.05|333.64|330.84|0
1643945700000|2022-02-04 03:35:00|335.25|332.45|334.31|331.51|335.34|332.54|334.14|331.34|0
1643946000000|2022-02-04 03:40:00|334.48|331.68|334.74|331.94|334.74|331.94|333.97|331.17|0
1643946300000|2022-02-04 03:45:00|334.65|331.85|334.48|331.68|334.65|331.85|333.8|331|0
1643946600000|2022-02-04 03:50:00|334.4|331.6|334.23|331.43|334.74|331.94|333.55|330.75|0
1643946900000|2022-02-04 03:55:00|334.31|331.51|334.05|331.25|334.31|331.51|333.63|330.83|0
1643947200000|2022-02-04 04:00:00|333.8|331|332.65|329.85|333.88|331.08|332.65|329.85|0
1643947500000|2022-02-04 04:05:00|332.57|329.77|333.16|330.36|333.33|330.53|332.48|329.68|0
1643947800000|2022-02-04 04:10:00|333.33|330.53|332.73|329.93|333.33|330.53|332.39|329.59|0
1643948100000|2022-02-04 04:15:00|332.64|329.84|332.3|329.5|332.64|329.84|331.96|329.16|0
1643948400000|2022-02-04 04:20:00|332.39|329.59|331.79|328.99|332.47|329.67|331.11|328.31|0
1643948700000|2022-02-04 04:25:00|331.96|329.16|331.62|328.82|331.96|329.16|330.94|328.14|0
1643949000000|2022-02-04 04:30:00|331.45|328.65|330.6|327.8|331.45|328.65|330.6|327.8|0
1643949300000|2022-02-04 04:35:00|330.43|327.63|330.6|327.8|330.94|328.14|329.58|326.78|0
1643949600000|2022-02-04 04:40:00|330.69|327.89|330.26|327.46|330.69|327.89|329.75|326.95|0
1643949900000|2022-02-04 04:45:00|330.59|327.79|330.08|327.28|330.68|327.88|329.75|326.95|0
1643950200000|2022-02-04 04:50:00|330.25|327.45|330.59|327.79|330.93|328.13|330.25|327.45|0
1643950500000|2022-02-04 04:55:00|330.42|327.62|329.57|326.77|330.93|328.13|329.57|326.77|0
1643950800000|2022-02-04 05:00:00|329.23|326.43|328.56|325.76|329.23|326.43|328.22|325.42|0
1643951100000|2022-02-04 05:05:00|328.39|325.59|328.72|325.92|328.89|326.09|327.71|324.91|0
1643951400000|2022-02-04 05:10:00|328.81|326.01|328.89|326.09|329.06|326.26|328.05|325.25|0
1643951700000|2022-02-04 05:15:00|329.06|326.26|327.71|324.91|329.06|326.26|326.53|323.73|0
1643952000000|2022-02-04 05:20:00|327.8|325|327.2|324.4|327.8|325|326.86|324.06|0
1643952300000|2022-02-04 05:25:00|327.03|324.23|328.04|325.24|328.55|325.75|326.53|323.73|0
1643952600000|2022-02-04 05:30:00|327.87|325.07|328.21|325.41|328.71|325.91|327.53|324.73|0
1643952900000|2022-02-04 05:35:00|328.04|325.24|327.87|325.07|329.05|326.25|327.7|324.9|0
1643953200000|2022-02-04 05:40:00|327.96|325.16|328.03|325.23|328.63|325.83|327.53|324.73|0
1643953500000|2022-02-04 05:45:00|328.2|325.4|328.03|325.23|328.88|326.08|328.03|325.23|0
1643953800000|2022-02-04 05:50:00|328.2|325.4|327.36|324.56|328.2|325.4|327.02|324.22|0
1643954100000|2022-02-04 05:55:00|327.27|324.47|326.34|323.54|327.27|324.47|326.01|323.21|0
1643954400000|2022-02-04 06:00:00|326.09|323.29|326.17|323.37|327.52|324.72|326.01|323.21|0
1643954700000|2022-02-04 06:05:00|326.34|323.54|325.67|322.87|326.34|323.54|325.67|322.87|0
1643955000000|2022-02-04 06:10:00|325.83|323.03|326.59|323.79|326.84|324.04|325.5|322.7|0
1643955300000|2022-02-04 06:15:00|326.67|323.87|326|323.2|327.01|324.21|326|323.2|0
1643955600000|2022-02-04 06:20:00|326.17|323.37|327.51|324.71|327.68|324.88|325.49|322.69|0
1643955900000|2022-02-04 06:25:00|327.6|324.8|327.51|324.71|328.1|325.3|326.67|323.87|0
1643956200000|2022-02-04 06:30:00|327.26|324.46|327.84|325.04|327.84|325.04|325.99|323.19|0
1643956500000|2022-02-04 06:35:00|327.93|325.13|327.42|324.62|328.18|325.38|326.83|324.03|0
1643956800000|2022-02-04 06:40:00|327.34|324.54|325.82|323.02|327.59|324.79|325.65|322.85|0
1643957100000|2022-02-04 06:45:00|325.74|322.94|325.99|323.19|326.24|323.44|325.48|322.68|0
1643957400000|2022-02-04 06:50:00|326.07|323.27|325.48|322.68|326.99|324.19|325.14|322.34|0
1643957700000|2022-02-04 06:55:00|325.31|322.51|326.15|323.35|326.49|323.69|325.14|322.34|0
1643958000000|2022-02-04 07:00:00|325.98|323.18|326.57|323.77|326.99|324.19|325.48|322.68|0
1643958300000|2022-02-04 07:05:00|326.65|323.85|324.8|322|326.99|324.19|324.63|321.83|0
1643958600000|2022-02-04 07:10:00|324.97|322.17|328.08|325.28|328.16|325.36|324.97|322.17|0
1643958900000|2022-02-04 07:15:00|328.16|325.36|330.02|327.22|330.36|327.56|327.49|324.69|0
1643959200000|2022-02-04 07:20:00|329.85|327.05|330.02|327.22|330.87|328.07|329.68|326.88|0
1643959500000|2022-02-04 07:25:00|329.85|327.05|333.86|331.06|340.61|337.81|318.58|315.78|0
1643959800000|2022-02-04 07:30:00|333.69|330.89|332.17|329.37|333.86|331.06|331.84|329.04|0
1643960100000|2022-02-04 07:35:00|332.26|329.46|332.86|330.06|333.52|330.72|330.46|327.66|0
1643960400000|2022-02-04 07:40:00|333.12|330.32|335.91|333.11|336.08|333.28|332.18|329.38|0
1643960700000|2022-02-04 07:45:00|336.08|333.28|334.38|331.58|336.08|333.28|333.7|330.9|0
1643961000000|2022-02-04 07:50:00|334.55|331.75|335.57|332.77|335.91|333.11|333.19|330.39|0
1643961300000|2022-02-04 07:55:00|335.4|332.6|334.2|331.4|336.16|333.36|333.57|330.77|0
1643961600000|2022-02-04 08:00:00|334.97|332.17|332.42|329.62|334.97|332.17|331.66|328.86|0
1643961900000|2022-02-04 08:05:00|332.04|329.84|332.03|329.83|333.73|331.53|330.01|327.81|0
1643962200000|2022-02-04 08:10:00|331.69|329.49|332.71|330.51|332.88|330.68|330.85|328.65|0
1643962500000|2022-02-04 08:15:00|332.54|330.34|330.93|328.73|333.05|330.85|328.99|326.79|0
1643962800000|2022-02-04 08:20:00|330.85|328.65|333.89|331.69|334.06|331.86|330.51|328.31|0
1643963100000|2022-02-04 08:25:00|333.81|331.61|337.47|335.27|337.9|335.7|333.72|331.52|0
1643963400000|2022-02-04 08:30:00|337.64|335.44|337.63|335.43|338.66|336.46|336.44|334.24|0
1643963700000|2022-02-04 08:35:00|337.81|335.61|338.58|336.38|339.34|337.14|337.46|335.26|0
1643964000000|2022-02-04 08:40:00|338.66|336.46|339.09|336.89|341.23|339.03|338.14|335.94|0
1643964300000|2022-02-04 08:45:00|338.92|336.72|341.57|339.37|342.09|339.89|338.66|336.46|0
1643964600000|2022-02-04 08:50:00|341.74|339.54|341.05|338.85|343.12|340.92|340.88|338.68|0
1643964900000|2022-02-04 08:55:00|340.97|338.77|339.34|337.14|340.97|338.77|338.48|336.28|0
1643965200000|2022-02-04 09:00:00|339.51|337.31|340.02|337.82|340.71|338.51|337.03|334.83|0
1643965500000|2022-02-04 09:05:00|339.85|337.65|341.91|339.71|341.91|339.71|339.16|336.96|0
1643965800000|2022-02-04 09:10:00|341.73|339.53|341.02|338.82|342.77|340.57|338.66|336.46|0
1643966100000|2022-02-04 09:15:00|341.31|339.11|342.17|339.97|342.85|340.65|339.6|337.4|0
1643966400000|2022-02-04 09:20:00|342.34|340.14|344.06|341.86|345.09|342.89|342.34|340.14|0
1643966700000|2022-02-04 09:25:00|343.88|341.68|342.33|340.13|345.96|343.76|340.96|338.76|0
1643967000000|2022-02-04 09:30:00|342.16|339.96|340.27|338.07|342.68|340.48|340.27|338.07|0
1643967300000|2022-02-04 09:35:00|340.19|337.99|339.93|337.73|340.96|338.76|338.73|336.53|0
1643967600000|2022-02-04 09:40:00|340.1|337.9|341.47|339.27|343.53|341.33|340.1|337.9|0
1643967900000|2022-02-04 09:45:00|341.3|339.1|341.3|339.1|341.3|339.1|339.93|337.73|0
1643968200000|2022-02-04 09:50:00|341.12|338.92|341.64|339.44|343.36|341.16|340.95|338.75|0
1643968500000|2022-02-04 09:55:00|341.81|339.61|344.56|342.36|344.9|342.7|341.81|339.61|0
1643968800000|2022-02-04 10:00:00|344.9|342.7|345.94|343.74|346.9|344.7|344.39|342.19|0
1643969100000|2022-02-04 10:05:00|346.11|343.91|349.06|346.86|349.75|347.55|346.11|343.91|0
1643969400000|2022-02-04 10:10:00|349.23|347.03|350.79|348.59|351.67|349.47|348.53|346.33|0
1643969700000|2022-02-04 10:15:00|350.97|348.77|352.71|350.51|353.24|351.04|350.62|348.42|0
1643970000000|2022-02-04 10:20:00|352.89|350.69|357.46|355.26|358.25|356.05|351.93|349.73|0
1643970300000|2022-02-04 10:25:00|357.54|355.34|356.84|354.64|357.54|355.34|354.56|352.36|0
1643970600000|2022-02-04 10:30:00|357.19|354.99|359.96|357.76|363.01|360.81|357.19|354.99|0
1643970900000|2022-02-04 10:35:00|359.35|357.15|360.4|358.2|361.19|358.99|358.2|356|0
1643971200000|2022-02-04 10:40:00|360.14|357.94|360.58|358.38|361.72|359.52|358.9|356.7|0
1643971500000|2022-02-04 10:45:00|361.01|358.81|362.43|360.23|363.76|361.56|359.52|357.32|0
1643971800000|2022-02-04 10:50:00|361.72|359.52|361.72|359.52|362.07|359.87|358.2|356|0
1643972100000|2022-02-04 10:55:00|360.66|358.46|359.42|357.22|364.55|362.35|358.72|356.52|0
1643972400000|2022-02-04 11:00:00|359.6|357.4|363.04|360.84|364.11|361.91|359.42|357.22|0
1643972700000|2022-02-04 11:05:00|364.01|361.81|367.56|365.36|368.46|366.26|362.24|360.04|0
1643973000000|2022-02-04 11:10:00|367.92|365.72|371.51|369.31|372.5|370.3|367.92|365.72|0
1643973300000|2022-02-04 11:15:00|372.05|369.85|370.86|368.66|373.3|371.1|368.77|366.57|0
1643973600000|2022-02-04 11:20:00|371.4|369.2|374.4|372.2|377.32|375.12|370.86|368.66|0
1643973900000|2022-02-04 11:25:00|374.04|371.84|369.38|367.18|374.04|371.84|368.13|365.93|0
1643974200000|2022-02-04 11:30:00|369.65|367.45|369.37|367.17|370.63|368.43|367.59|365.39|0
1643974500000|2022-02-04 11:35:00|369.47|367.27|366.34|364.14|371.16|368.96|365.37|363.17|0
1643974800000|2022-02-04 11:40:00|366.16|363.96|369.37|367.17|369.55|367.35|366.16|363.96|0
1643975100000|2022-02-04 11:45:00|369.46|367.26|372.95|370.75|373.85|371.65|369.37|367.17|0
1643975400000|2022-02-04 11:50:00|373.22|371.02|373.31|371.11|375.47|373.27|372.95|370.75|0
1643975700000|2022-02-04 11:55:00|373.13|370.93|377.99|375.79|377.99|375.79|372.77|370.57|0
1643976000000|2022-02-04 12:00:00|377.45|375.25|372.23|370.03|377.45|375.25|371.69|369.49|0
1643976300000|2022-02-04 12:05:00|372.05|369.85|371.69|369.49|374.38|372.18|370.97|368.77|0
1643976600000|2022-02-04 12:10:00|372.22|370.02|374.02|371.82|375.82|373.62|371.33|369.13|0
1643976900000|2022-02-04 12:15:00|374.11|371.91|371.86|369.66|375.28|373.08|371.68|369.48|0
1643977200000|2022-02-04 12:20:00|371.68|369.48|370.43|368.23|373.12|370.92|369.18|366.98|0
1643977500000|2022-02-04 12:25:00|370.25|368.05|367.48|365.28|370.43|368.23|367.39|365.19|0
1643977800000|2022-02-04 12:30:00|367.57|365.37|368.99|366.79|370.16|367.96|367.57|365.37|0
1643978100000|2022-02-04 12:35:00|368.81|366.61|366.94|364.74|368.81|366.61|366.5|364.3|0
1643978400000|2022-02-04 12:40:00|367.03|364.83|367.38|365.18|369.08|366.88|366.67|364.47|0
1643978700000|2022-02-04 12:45:00|367.3|365.1|361.53|359.33|367.3|365.1|361.18|358.98|0
1643979000000|2022-02-04 12:50:00|361.71|359.51|360.39|358.19|362.41|360.21|359.41|357.21|0
1643979300000|2022-02-04 12:55:00|360.29|358.09|360.29|358.09|361|358.8|358.18|355.98|0
1643979600000|2022-02-04 13:00:00|360.12|357.92|363.65|361.45|364|361.8|359.5|357.3|0
1643979900000|2022-02-04 13:05:00|363.74|361.54|363.56|361.36|364.71|362.51|362.5|360.3|0
1643980200000|2022-02-04 13:10:00|363.47|361.27|364.28|362.08|364.88|362.68|361.52|359.32|0
1643980500000|2022-02-04 13:15:00|364.45|362.25|366.15|363.95|366.15|363.95|360.87|358.67|0
1643980800000|2022-02-04 13:20:00|366.24|364.04|363.83|361.63|366.77|364.57|363.48|361.28|0
1643981100000|2022-02-04 13:25:00|364.28|362.08|364.37|362.17|364.81|362.61|360.73|358.53|0
1643981400000|2022-02-04 13:30:00|366.77|364.57|382.75|380.55|385.04|382.84|365.7|363.5|0
1643981700000|2022-02-04 13:35:00|383.39|381.19|375.82|373.62|384.3|382.1|375.47|373.27|0
1643982000000|2022-02-04 13:40:00|377.08|374.88|380.9|378.7|382.09|379.89|375.11|372.91|0
1643982300000|2022-02-04 13:45:00|380.45|378.25|376.74|374.54|380.54|378.34|374.58|372.38|0
1643982600000|2022-02-04 13:50:00|377.19|374.99|378.72|376.52|381.81|379.61|375.3|373.1|0
1643982900000|2022-02-04 13:55:00|379|376.8|383.26|381.06|383.44|381.24|377.73|375.53|0
1643983200000|2022-02-04 14:00:00|383.35|381.15|388.37|386.17|389.66|387.46|382.81|380.61|0
1643983500000|2022-02-04 14:05:00|388.74|386.54|382.89|380.69|388.74|386.54|382.26|380.06|0
1643983800000|2022-02-04 14:10:00|383.25|381.05|375.83|373.63|383.98|381.78|375.65|373.45|0
1643984100000|2022-02-04 14:15:00|375.47|373.27|373.04|370.84|376.37|374.17|370.8|368.6|0
1643984400000|2022-02-04 14:20:00|372.77|370.57|371.69|369.49|372.77|370.57|370.8|368.6|0
1643984700000|2022-02-04 14:25:00|371.16|368.96|369.54|367.34|371.16|368.96|366.34|364.14|0
1643985000000|2022-02-04 14:30:00|369.64|367.44|373.93|371.73|374.38|372.18|364.74|362.54|0
1643985300000|2022-02-04 14:35:00|373.57|371.37|372.94|370.74|377.26|375.06|370.25|368.05|0
1643985600000|2022-02-04 14:40:00|372.4|370.2|357.69|355.49|372.67|370.47|355.41|353.21|0
1643985900000|2022-02-04 14:45:00|358.22|356.02|360.51|358.31|362.1|359.9|354.71|352.51|0
1643986200000|2022-02-04 14:50:00|360.68|358.48|366.98|364.78|368.68|366.48|358.74|356.54|0
1643986500000|2022-02-04 14:55:00|366.18|363.98|362.89|360.69|366.53|364.33|360.14|357.94|0
1643986800000|2022-02-04 15:00:00|361.91|359.71|359.43|357.23|364.57|362.37|356.26|354.06|0
1643987100000|2022-02-04 15:05:00|359.25|357.05|362.26|360.06|362.26|360.06|356.61|354.41|0
1643987400000|2022-02-04 15:10:00|362.61|360.41|357.31|355.11|367.6|365.4|356.34|354.14|0
1643987700000|2022-02-04 15:15:00|357.83|355.63|353.79|351.59|357.83|355.63|350.82|348.62|0
1643988000000|2022-02-04 15:20:00|353.62|351.42|357.13|354.93|357.83|355.63|352.39|350.19|0
1643988300000|2022-02-04 15:25:00|357.48|355.28|369.38|367.18|369.38|367.18|354.67|352.47|0
1643988600000|2022-02-04 15:30:00|369.56|367.36|367.08|364.88|369.56|367.36|364.41|362.21|0
1643988900000|2022-02-04 15:35:00|367.43|365.23|375.14|372.94|378.93|376.73|367.08|364.88|0
1643989200000|2022-02-04 15:40:00|374.33|372.13|377.48|375.28|378.56|376.36|372.44|370.24|0
1643989500000|2022-02-04 15:45:00|377.84|375.64|381.98|379.78|384.98|382.78|377.84|375.64|0
1643989800000|2022-02-04 15:50:00|381.89|379.69|378.9|376.7|384.07|381.87|377.82|375.62|0
1643990100000|2022-02-04 15:55:00|378.72|376.52|381.25|379.05|382.34|380.14|376.74|374.54|0
1643990400000|2022-02-04 16:00:00|381.79|379.59|378.9|376.7|384.15|381.95|377.46|375.26|0
1643990700000|2022-02-04 16:05:00|378.72|376.52|381.43|379.23|382.25|380.05|377.46|375.26|0
1643991000000|2022-02-04 16:10:00|381.52|379.32|385.78|383.58|386.61|384.41|380.88|378.68|0
1643991300000|2022-02-04 16:15:00|386.15|383.95|381.42|379.22|387.61|385.41|380.7|378.5|0
1643991600000|2022-02-04 16:20:00|381.97|379.77|380.52|378.32|384.51|382.31|379.17|376.97|0
1643991900000|2022-02-04 16:25:00|380.43|378.23|373.86|371.66|380.43|378.23|371|368.8|0
1643992200000|2022-02-04 16:30:00|373.32|371.12|366.67|364.47|374.22|372.02|365.6|363.4|0
1643992500000|2022-02-04 16:35:00|365.87|363.67|364.98|362.78|366.49|364.29|362.14|359.94|0
1643992800000|2022-02-04 16:40:00|364.53|362.33|363.64|361.44|365.95|363.75|362.31|360.11|0
1643993100000|2022-02-04 16:45:00|363.82|361.62|363.79|361.59|364.49|362.29|358.51|356.31|0
1643993400000|2022-02-04 16:50:00|363.43|361.23|363.78|361.58|365.56|363.36|362.9|360.7|0
1643993700000|2022-02-04 16:55:00|363.61|361.41|364.63|362.43|364.63|362.43|358.32|356.12|0
1643994000000|2022-02-04 17:00:00|364.1|361.9|363.74|361.54|366.95|364.75|362.86|360.66|0
1643994300000|2022-02-04 17:05:00|363.56|361.36|362.85|360.65|366.95|364.75|361.88|359.68|0
1643994600000|2022-02-04 17:10:00|362.59|360.39|360.82|358.62|366.94|364.74|358.78|356.58|0
1643994900000|2022-02-04 17:15:00|360.73|358.53|360.9|358.7|362.49|360.29|358.25|356.05|0
1643995200000|2022-02-04 17:20:00|360.37|358.17|361.17|358.97|362.67|360.47|359.66|357.46|0
1643995500000|2022-02-04 17:25:00|361.08|358.88|359.93|357.73|361.78|359.58|357.9|355.7|0
1643995800000|2022-02-04 17:30:00|359.66|357.46|360.89|358.69|363.91|361.71|356.4|354.2|0
1643996100000|2022-02-04 17:35:00|361.07|358.87|357.19|354.99|362.31|360.11|357.19|354.99|0
1643996400000|2022-02-04 17:40:00|356.66|354.46|355.25|353.05|358.42|356.22|354.38|352.18|0
1643996700000|2022-02-04 17:45:00|355.78|353.58|354.38|352.18|357.36|355.16|354.38|352.18|0
1643997000000|2022-02-04 17:50:00|354.64|352.44|354.31|352.11|356.13|353.93|352.21|350.01|0
1643997300000|2022-02-04 17:55:00|353.61|351.41|351.51|349.31|355.54|353.34|350.9|348.7|0
1643997600000|2022-02-04 18:00:00|351.33|349.13|342.82|340.62|351.33|349.13|342.47|340.27|0
1643997900000|2022-02-04 18:05:00|342.65|340.45|340.23|338.03|344.59|342.39|340.06|337.86|0
1643998200000|2022-02-04 18:10:00|340.4|338.2|341.26|339.06|342.65|340.45|338.85|336.65|0
1643998500000|2022-02-04 18:15:00|341.09|338.89|342.82|340.62|344.03|341.83|340.4|338.2|0
1643998800000|2022-02-04 18:20:00|342.64|340.44|337.47|335.27|343.16|340.96|337.47|335.27|0
1643999100000|2022-02-04 18:25:00|337.81|335.61|341.78|339.58|343.16|340.96|337.81|335.61|0
1643999400000|2022-02-04 18:30:00|341.43|339.23|339.01|336.81|342.64|340.44|339.01|336.81|0
1643999700000|2022-02-04 18:35:00|339.19|336.99|340.91|338.71|342.64|340.44|338.84|336.64|0
1644000000000|2022-02-04 18:40:00|340.73|338.53|335.41|333.21|340.82|338.62|334.38|332.18|0
1644000300000|2022-02-04 18:45:00|335.06|332.86|338.59|336.39|340.21|338.01|335.06|332.86|0
1644000600000|2022-02-04 18:50:00|338|335.8|336.54|334.34|338.42|336.22|336.2|334|0
1644000900000|2022-02-04 18:55:00|336.71|334.51|336.71|334.51|339.02|336.82|336.2|334|0
1644001200000|2022-02-04 19:00:00|336.2|334|338.93|336.73|338.93|336.73|335.34|333.14|0
1644001500000|2022-02-04 19:05:00|338.42|336.22|338.24|336.04|340.05|337.85|337.56|335.36|0
1644001800000|2022-02-04 19:10:00|337.9|335.7|340.99|338.79|343.75|341.55|337.56|335.36|0
1644002100000|2022-02-04 19:15:00|341.16|338.96|345.13|342.93|345.13|342.93|340.3|338.1|0
1644002400000|2022-02-04 19:20:00|345.3|343.1|342.36|340.16|345.3|343.1|340.64|338.44|0
1644002700000|2022-02-04 19:25:00|342.19|339.99|340.98|338.78|342.71|340.51|339.09|336.89|0
1644003000000|2022-02-04 19:30:00|341.67|339.47|337.55|335.35|341.67|339.47|335.84|333.64|0
1644003300000|2022-02-04 19:35:00|337.64|335.44|334.99|332.79|337.64|335.44|333.45|331.25|0
1644003600000|2022-02-04 19:40:00|335.33|333.13|338.57|336.37|338.91|336.71|333.79|331.59|0
1644003900000|2022-02-04 19:45:00|338.23|336.03|338.57|336.37|340.46|338.26|337.54|335.34|0
1644004200000|2022-02-04 19:50:00|338.4|336.2|335.49|333.29|338.83|336.63|335.32|333.12|0
1644004500000|2022-02-04 19:55:00|335.66|333.46|333.62|331.42|335.83|333.63|333.62|331.42|0
1644004800000|2022-02-04 20:00:00|333.79|331.59|328.59|326.39|334.56|332.36|328.42|326.22|0
1644005100000|2022-02-04 20:05:00|328.42|326.22|326.49|324.29|330.11|327.91|325.9|323.7|0
1644005400000|2022-02-04 20:10:00|326.57|324.37|322.54|320.34|327.25|325.05|321.2|319|0
1644005700000|2022-02-04 20:15:00|322.37|320.17|328.09|325.89|328.09|325.89|321.87|319.67|0
1644006000000|2022-02-04 20:20:00|327.75|325.55|325.05|322.85|327.92|325.72|324.72|322.52|0
1644006300000|2022-02-04 20:25:00|324.71|322.51|326.9|324.7|328.26|326.06|323.37|321.17|0
1644006600000|2022-02-04 20:30:00|326.4|324.2|323.2|321|327.41|325.21|322.36|320.16|0
1644006900000|2022-02-04 20:35:00|323.45|321.25|327.91|325.71|327.91|325.71|323.45|321.25|0
1644007200000|2022-02-04 20:40:00|327.83|325.63|334.37|332.17|334.54|332.34|327.57|325.37|0
1644007500000|2022-02-04 20:45:00|333.78|331.58|337.76|335.56|340.9|338.7|333.01|330.81|0
1644007800000|2022-02-04 20:50:00|338.2|336|339.48|337.28|343.11|340.91|334.85|332.65|0
1644008100000|2022-02-04 20:55:00|340|337.8|349.55|347.35|349.55|347.35|340|337.8|0
1644008400000|2022-02-04 21:00:00|350.25|348.05|352.51|350.31|353.04|350.84|346.13|343.93|0
1644008700000|2022-02-04 21:05:00|352.16|349.96|353.21|351.01|354.28|352.08|351.28|349.08|0
1644009000000|2022-02-04 21:10:00|353.04|350.84|351.1|348.9|354.63|352.43|351.1|348.9|0
1644221100000|2022-02-07 08:05:00|343.81|341.61|347.04|344.84|348.52|346.32|342.77|340.57|0
1644221400000|2022-02-07 08:10:00|346.77|344.57|348.35|346.15|348.35|346.15|343.29|341.09|0
1644221700000|2022-02-07 08:15:00|348.26|346.06|355.38|353.18|355.65|353.45|348|345.8|0
1644222000000|2022-02-07 08:20:00|355.56|353.36|359.02|356.82|359.02|356.82|354.15|351.95|0
1644222300000|2022-02-07 08:25:00|358.75|356.55|361.28|359.08|362.44|360.24|356.76|354.56|0
1644222600000|2022-02-07 08:30:00|361.37|359.17|361.72|359.52|362.97|360.77|359.59|357.39|0
1644222900000|2022-02-07 08:35:00|362.08|359.88|358.17|355.97|362.88|360.68|356.93|354.73|0
1644223200000|2022-02-07 08:40:00|358.52|356.32|358.08|355.88|358.52|356.32|356.76|354.56|0
1644223500000|2022-02-07 08:45:00|358.35|356.15|355.34|353.14|358.35|356.15|354.81|352.61|0
1644223800000|2022-02-07 08:50:00|355.52|353.32|352.17|349.97|355.69|353.49|352.17|349.97|0
1644224100000|2022-02-07 08:55:00|352|349.8|353.75|351.55|354.46|352.26|351.91|349.71|0
1644224400000|2022-02-07 09:00:00|353.67|351.47|351.47|349.27|354.98|352.78|349.2|347|0
1644224700000|2022-02-07 09:05:00|351.39|349.19|352.87|350.67|352.87|350.67|349.81|347.61|0
1644225000000|2022-02-07 09:10:00|353.05|350.85|353.49|351.29|356.74|354.54|352.17|349.97|0
1644225300000|2022-02-07 09:15:00|353.57|351.37|355.15|352.95|355.33|353.13|351.64|349.44|0
1644225600000|2022-02-07 09:20:00|355.33|353.13|356.38|354.18|356.38|354.18|353.22|351.02|0
1644225900000|2022-02-07 09:25:00|356.3|354.1|354.89|352.69|356.91|354.71|354.36|352.16|0
1644226200000|2022-02-07 09:30:00|354.44|352.24|356.38|354.18|356.56|354.36|353.21|351.01|0
1644226500000|2022-02-07 09:35:00|356.47|354.27|357|354.8|357.97|355.77|354.79|352.59|0
1644226800000|2022-02-07 09:40:00|356.73|354.53|358.32|356.12|358.77|356.57|356.55|354.35|0
1644227100000|2022-02-07 09:45:00|358.14|355.94|360.98|358.78|360.98|358.78|357.26|355.06|0
1644227400000|2022-02-07 09:50:00|361.16|358.96|358.59|356.39|362.4|360.2|358.14|355.94|0
1644227700000|2022-02-07 09:55:00|358.67|356.47|356.9|354.7|358.67|356.47|355.49|353.29|0
1644228000000|2022-02-07 10:00:00|356.81|354.61|355.23|353.03|356.81|354.61|353.9|351.7|0
1644228300000|2022-02-07 10:05:00|355.05|352.85|356.1|353.9|356.54|354.34|354.6|352.4|0
1644228600000|2022-02-07 10:10:00|356.37|354.17|353.99|351.79|356.54|354.34|353.81|351.61|0
1644228900000|2022-02-07 10:15:00|354.07|351.87|355.3|353.1|355.3|353.1|353.72|351.52|0
1644229200000|2022-02-07 10:20:00|355.48|353.28|356.18|353.98|356.54|354.34|354.95|352.75|0
1644229500000|2022-02-07 10:25:00|356.01|353.81|355.3|353.1|356.63|354.43|353.72|351.52|0
1644229800000|2022-02-07 10:30:00|355.39|353.19|356.53|354.33|356.89|354.69|354.42|352.22|0
1644230100000|2022-02-07 10:35:00|356.62|354.42|356.27|354.07|358.12|355.92|354.94|352.74|0
1644230400000|2022-02-07 10:40:00|356.35|354.15|354.41|352.21|357.06|354.86|354.41|352.21|0
1644230700000|2022-02-07 10:45:00|354.33|352.13|354.23|352.03|354.76|352.56|352.3|350.1|0
1644231000000|2022-02-07 10:50:00|353.88|351.68|355.47|353.27|355.64|353.44|353.88|351.68|0
1644231300000|2022-02-07 10:55:00|355.64|353.44|358.03|355.83|358.47|356.27|355.47|353.27|0
1644231600000|2022-02-07 11:00:00|357.76|355.56|358.11|355.91|358.64|356.44|356.61|354.41|0
1644231900000|2022-02-07 11:05:00|357.93|355.73|357.93|355.73|360.06|357.86|357.23|355.03|0
1644232200000|2022-02-07 11:10:00|358.11|355.91|356.78|354.58|358.91|356.71|355.28|353.08|0
1644232500000|2022-02-07 11:15:00|356.96|354.76|356.16|353.96|357.05|354.85|354.93|352.73|0
1644232800000|2022-02-07 11:20:00|355.98|353.78|354.75|352.55|356.34|354.14|353.87|351.67|0
1644233100000|2022-02-07 11:25:00|354.66|352.46|353.96|351.76|354.66|352.46|352.46|350.26|0
1644233400000|2022-02-07 11:30:00|353.87|351.67|352.55|350.35|353.87|351.67|351.76|349.56|0
1644233700000|2022-02-07 11:35:00|352.28|350.08|352.28|350.08|352.63|350.43|350.27|348.07|0
1644234000000|2022-02-07 11:40:00|352.37|350.17|354.39|352.19|354.92|352.72|352.37|350.17|0
1644234300000|2022-02-07 11:45:00|354.56|352.36|354.21|352.01|355.44|353.24|353.33|351.13|0
1644234600000|2022-02-07 11:50:00|354.03|351.83|353.68|351.48|355.09|352.89|353.15|350.95|0
1644234900000|2022-02-07 11:55:00|353.86|351.66|352.89|350.69|354.83|352.63|351.14|348.94|0
1644235200000|2022-02-07 12:00:00|352.36|350.16|349.3|347.1|352.36|350.16|348.95|346.75|0
1644235500000|2022-02-07 12:05:00|349.12|346.92|348.07|345.87|349.3|347.1|347.64|345.44|0
1644235800000|2022-02-07 12:10:00|348.25|346.05|345.11|342.91|348.25|346.05|344.94|342.74|0
1644236100000|2022-02-07 12:15:00|345.29|343.09|345.63|343.43|345.63|343.43|343.04|340.84|0
1644236400000|2022-02-07 12:20:00|345.46|343.26|347.02|344.82|347.19|344.99|345.28|343.08|0
1644236700000|2022-02-07 12:25:00|347.11|344.91|347.37|345.17|348.59|346.39|347.02|344.82|0
1644237000000|2022-02-07 12:30:00|347.19|344.99|347.02|344.82|347.71|345.51|345.97|343.77|0
1644237300000|2022-02-07 12:35:00|347.19|344.99|346.84|344.64|347.54|345.34|346.32|344.12|0
1644237600000|2022-02-07 12:40:00|346.67|344.47|345.97|343.77|346.84|344.64|345.8|343.6|0
1644237900000|2022-02-07 12:45:00|346.14|343.94|343.98|341.78|346.66|344.46|343.54|341.34|0
1644238200000|2022-02-07 12:50:00|343.89|341.69|344.4|342.2|344.58|342.38|342.25|340.05|0
1644238500000|2022-02-07 12:55:00|344.58|342.38|344.4|342.2|344.58|342.38|342.15|339.95|0
1644238800000|2022-02-07 13:00:00|344.57|342.37|341.46|339.26|345.27|343.07|341.46|339.26|0
1644239100000|2022-02-07 13:05:00|341.55|339.35|340.42|338.22|342.67|340.47|339.05|336.85|0
1644239400000|2022-02-07 13:10:00|340.6|338.4|340.42|338.22|340.77|338.57|338.7|336.5|0
1644239700000|2022-02-07 13:15:00|340.59|338.39|340.94|338.74|341.11|338.91|340.25|338.05|0
1644240000000|2022-02-07 13:20:00|340.76|338.56|338.88|336.68|343.91|341.71|336.99|334.79|0
1644240300000|2022-02-07 13:25:00|338.71|336.51|339.75|337.55|340.26|338.06|338.37|336.17|0
1644240600000|2022-02-07 13:30:00|339.92|337.72|342.95|340.75|343.04|340.84|339.84|337.64|0
1644240900000|2022-02-07 13:35:00|342.86|340.66|342.51|340.31|343.91|341.71|341.99|339.79|0
1644241200000|2022-02-07 13:40:00|342.6|340.4|342.43|340.23|343.56|341.36|341.47|339.27|0
1644241500000|2022-02-07 13:45:00|342.34|340.14|341.3|339.1|343.38|341.18|340.78|338.58|0
1644241800000|2022-02-07 13:50:00|341.12|338.92|342.51|340.31|342.68|340.48|340.95|338.75|0
1644242100000|2022-02-07 13:55:00|342.33|340.13|340.6|338.4|342.51|340.31|340.08|337.88|0
1644242400000|2022-02-07 14:00:00|340.42|338.22|341.03|338.83|341.29|339.09|340.25|338.05|0
1644242700000|2022-02-07 14:05:00|340.94|338.74|339.9|337.7|341.98|339.78|339.9|337.7|0
1644243000000|2022-02-07 14:10:00|340.07|337.87|342.67|340.47|342.67|340.47|339.56|337.36|0
1644243300000|2022-02-07 14:15:00|342.85|340.65|344.33|342.13|345.46|343.26|342.85|340.65|0
1644243600000|2022-02-07 14:20:00|344.41|342.21|342.24|340.04|344.93|342.73|341.97|339.77|0
1644243900000|2022-02-07 14:25:00|342.5|340.3|342.41|340.21|343.71|341.51|341.54|339.34|0
1644244200000|2022-02-07 14:30:00|342.67|340.47|349.26|347.06|349.4|347.2|340.93|338.73|0
1644244500000|2022-02-07 14:35:00|349.08|346.88|342.59|340.39|349.08|346.88|340.68|338.48|0
1644244800000|2022-02-07 14:40:00|343.29|341.09|342.42|340.22|345.04|342.84|339.38|337.18|0
1644245100000|2022-02-07 14:45:00|341.89|339.69|346.09|343.89|347.49|345.29|340.15|337.95|0
1644245400000|2022-02-07 14:50:00|346.26|344.06|336.86|334.66|346.26|344.06|336.34|334.14|0
1644245700000|2022-02-07 14:55:00|336.68|334.48|338.76|336.56|343.98|341.78|335.48|333.28|0
1644246000000|2022-02-07 15:00:00|338.07|335.87|340.06|337.86|341.63|339.43|336.23|334.03|0
1644246300000|2022-02-07 15:05:00|339.71|337.51|338.14|335.94|340.23|338.03|334.84|332.64|0
1644246600000|2022-02-07 15:10:00|338.31|336.11|346.37|344.17|346.37|344.17|336.92|334.72|0
1644246900000|2022-02-07 15:15:00|346.02|343.82|347.21|345.01|347.56|345.36|343.38|341.18|0
1644247200000|2022-02-07 15:20:00|346.86|344.66|340.38|338.18|348.09|345.89|338.82|336.62|0
1644247500000|2022-02-07 15:25:00|340.56|338.36|339.17|336.97|341.43|339.23|337.09|334.89|0
1644247800000|2022-02-07 15:30:00|338.82|336.62|332.09|329.89|341.43|339.23|331.91|329.71|0
1644248100000|2022-02-07 15:35:00|332.26|330.06|336.07|333.87|336.35|334.15|332.09|329.89|0
1644248400000|2022-02-07 15:40:00|335.82|333.62|341.1|338.9|343.19|340.99|335.55|333.35|0
1644248700000|2022-02-07 15:45:00|340.75|338.55|341.09|338.89|341.79|339.59|338.66|336.46|0
1644249000000|2022-02-07 15:50:00|341.27|339.07|340.4|338.2|343.01|340.81|338.14|335.94|0
1644249300000|2022-02-07 15:55:00|341.09|338.89|339.53|337.33|341.79|339.59|338.66|336.46|0
1644249600000|2022-02-07 16:00:00|339.87|337.67|342.31|340.11|344.23|342.03|337.45|335.25|0
1644249900000|2022-02-07 16:05:00|342.48|340.28|346.33|344.13|347.03|344.83|340.74|338.54|0
1644250200000|2022-02-07 16:10:00|346.15|343.95|343.18|340.98|346.15|343.95|342.48|340.28|0
1644250500000|2022-02-07 16:15:00|343.35|341.15|343.21|341.01|345.75|343.55|343.12|340.92|0
1644250800000|2022-02-07 16:20:00|343.12|340.92|344.17|341.97|345.57|343.37|342.24|340.04|0
1644251100000|2022-02-07 16:25:00|343.99|341.79|342.41|340.21|343.99|341.79|338.98|336.78|0
1644251400000|2022-02-07 16:30:00|342.59|340.39|346.63|344.43|347.33|345.13|342.59|340.39|0
1644251700000|2022-02-07 16:35:00|346.45|344.25|352.83|350.63|353.36|351.16|345.57|343.37|0
1644252000000|2022-02-07 16:40:00|352.65|350.45|356.39|354.19|356.93|354.73|351.76|349.56|0
1644252300000|2022-02-07 16:45:00|356.22|354.02|353.43|351.23|356.39|354.19|351.61|349.41|0
1644252600000|2022-02-07 16:50:00|353.61|351.41|353.61|351.41|355.57|353.37|352.18|349.98|0
1644252900000|2022-02-07 16:55:00|353.88|351.68|349.52|347.32|354.32|352.12|348.81|346.61|0
1644253200000|2022-02-07 17:00:00|349.79|347.59|350.4|348.2|353.96|351.76|349.16|346.96|0
1644253500000|2022-02-07 17:05:00|350.22|348.02|355.38|353.18|355.38|353.18|350.22|348.02|0
1644253800000|2022-02-07 17:10:00|355.21|353.01|353.95|351.75|355.56|353.36|352.71|350.51|0
1644254100000|2022-02-07 17:15:00|354.13|351.93|352.53|350.33|355.02|352.82|350.93|348.73|0
1644254400000|2022-02-07 17:20:00|352.71|350.51|350.57|348.37|353.24|351.04|349.69|347.49|0
1644254700000|2022-02-07 17:25:00|350.75|348.55|355.55|353.35|356.09|353.89|350.22|348.02|0
1644255000000|2022-02-07 17:30:00|355.73|353.53|353.77|351.57|358.6|356.4|352.88|350.68|0
1644255300000|2022-02-07 17:35:00|353.86|351.66|357.7|355.5|359.67|357.47|352.52|350.32|0
1644255600000|2022-02-07 17:40:00|357.34|355.14|354.12|351.92|357.34|355.14|353.41|351.21|0
1644255900000|2022-02-07 17:45:00|354.3|352.1|351.98|349.78|355.01|352.81|350.74|348.54|0
1644256200000|2022-02-07 17:50:00|352.25|350.05|353.23|351.03|353.58|351.38|350.92|348.72|0
1644256500000|2022-02-07 17:55:00|353.05|350.85|353.05|350.85|354.12|351.92|351.45|349.25|0
1644256800000|2022-02-07 18:00:00|353.4|351.2|349.67|347.47|354.47|352.27|347.72|345.52|0
1644257100000|2022-02-07 18:05:00|349.85|347.65|346.66|344.46|350.38|348.18|346.31|344.11|0
1644257400000|2022-02-07 18:10:00|346.49|344.29|344.2|342|347.54|345.34|342.97|340.77|0
1644257700000|2022-02-07 18:15:00|344.37|342.17|345.95|343.75|347.19|344.99|344.2|342|0
1644258000000|2022-02-07 18:20:00|346.13|343.93|346.04|343.84|346.83|344.63|343.84|341.64|0
1644258300000|2022-02-07 18:25:00|345.95|343.75|343.76|341.56|346.83|344.63|342.79|340.59|0
1644258600000|2022-02-07 18:30:00|343.66|341.46|343.14|340.94|343.84|341.64|341.39|339.19|0
1644258900000|2022-02-07 18:35:00|342.96|340.76|341.73|339.53|343.66|341.46|341.38|339.18|0
1644259200000|2022-02-07 18:40:00|341.91|339.71|342.26|340.06|342.61|340.41|340.68|338.48|0
1644259500000|2022-02-07 18:45:00|342.08|339.88|345.59|343.39|346.21|344.01|341.21|339.01|0
1644259800000|2022-02-07 18:50:00|345.41|343.21|344.53|342.33|346.29|344.09|343.13|340.93|0
1644260100000|2022-02-07 18:55:00|344.18|341.98|340.68|338.48|344.36|342.16|339.45|337.25|0
1644260400000|2022-02-07 19:00:00|341.02|338.82|341.2|339|342.6|340.4|340.32|338.12|0
1644260700000|2022-02-07 19:05:00|343.62|341.42|344.14|341.94|345.07|342.87|341.74|339.54|0
1644261000000|2022-02-07 19:10:00|343.96|341.76|343.44|341.24|343.96|341.76|342.03|339.83|0
1644261300000|2022-02-07 19:15:00|343.96|341.76|340.98|338.78|343.96|341.76|339.24|337.04|0
1644261600000|2022-02-07 19:20:00|341.16|338.96|341.85|339.65|342.91|340.71|339.58|337.38|0
1644261900000|2022-02-07 19:25:00|342.03|339.83|335.93|333.73|342.38|340.18|335.93|333.73|0
1644262200000|2022-02-07 19:30:00|335.58|333.38|335.92|333.72|337.49|335.29|335.06|332.86|0
1644262500000|2022-02-07 19:35:00|335.75|333.55|336.62|334.42|337.66|335.46|334.19|331.99|0
1644262800000|2022-02-07 19:40:00|336.96|334.76|332.25|330.05|337.31|335.11|331.73|329.53|0
1644263100000|2022-02-07 19:45:00|332.17|329.97|335.45|333.25|335.97|333.77|331.56|329.36|0
1644263400000|2022-02-07 19:50:00|335.62|333.42|335.62|333.42|337.19|334.99|335.1|332.9|0
1644263700000|2022-02-07 19:55:00|335.44|333.24|336.31|334.11|336.84|334.64|334.32|332.12|0
1644264000000|2022-02-07 20:00:00|336.49|334.29|333.88|331.68|339.1|336.9|333.71|331.51|0
1644264300000|2022-02-07 20:05:00|333.71|331.51|333.76|331.56|336.63|334.43|332.42|330.22|0
1644264600000|2022-02-07 20:10:00|333.93|331.73|328.57|326.37|334.62|332.42|328.57|326.37|0
1644264900000|2022-02-07 20:15:00|328.74|326.54|332.02|329.82|332.02|329.82|328.4|326.2|0
1644265200000|2022-02-07 20:20:00|332.19|329.99|335.84|333.64|336.88|334.68|332.02|329.82|0
1644265500000|2022-02-07 20:25:00|335.66|333.46|341.78|339.58|342.66|340.46|334.44|332.24|0
1644265800000|2022-02-07 20:30:00|341.08|338.88|341.96|339.76|343.19|340.99|338.8|336.6|0
1644266100000|2022-02-07 20:35:00|341.78|339.58|349.74|347.54|349.92|347.72|340.38|338.18|0
1644266400000|2022-02-07 20:40:00|350.19|347.99|352.42|350.22|352.78|350.58|347.1|344.9|0
1644266700000|2022-02-07 20:45:00|353.67|351.47|355.64|353.44|357.08|354.88|353.13|350.93|0
1644267000000|2022-02-07 20:50:00|356|353.8|362.77|360.57|363.94|361.74|350.1|347.9|0
1644267300000|2022-02-07 20:55:00|362.49|360.29|355.86|353.66|365.41|363.21|355.86|353.66|0
1644267600000|2022-02-07 21:00:00|356.21|354.01|351.57|349.37|356.21|354.01|351.19|348.99|0
1644267900000|2022-02-07 21:05:00|351.75|349.55|352.1|349.9|352.28|350.08|350.5|348.3|0
1644268200000|2022-02-07 21:10:00|351.84|349.64|350.67|348.47|351.92|349.72|349.96|347.76|0
1644268500000|2022-02-07 21:15:00|351.15|348.35|351.33|348.53|351.86|349.06|350.44|347.64|0
1644268800000|2022-02-07 21:20:00|351.15|348.35|351.15|348.35|351.5|348.7|350.97|348.17|0
1644269100000|2022-02-07 21:25:00|350.97|348.17|350.17|347.37|351.15|348.35|349.99|347.19|0
1644269400000|2022-02-07 21:30:00|350.25|347.45|350.07|347.27|350.79|347.99|350.07|347.27|0
1644269700000|2022-02-07 21:35:00|350.25|347.45|350.25|347.45|350.25|347.45|349.72|346.92|0
1644270000000|2022-02-07 21:40:00|350.07|347.27|350.78|347.98|350.96|348.16|350.07|347.27|0
1644270300000|2022-02-07 21:45:00|350.96|348.16|350.78|347.98|351.49|348.69|350.78|347.98|0
1644270600000|2022-02-07 21:50:00|350.6|347.8|349.53|346.73|350.96|348.16|349.53|346.73|0
1644270900000|2022-02-07 21:55:00|349.71|346.91|350.16|347.36|350.6|347.8|349.71|346.91|0
1644271200000|2022-02-07 22:00:00|350.56|347.76|350.11|347.31|350.56|347.76|349.86|347.06|0
1644271500000|2022-02-07 22:05:00|349.86|347.06|350.14|347.34|350.27|347.47|349.86|347.06|0
1644271800000|2022-02-07 22:10:00|350.24|347.44|350.06|347.26|350.24|347.44|350.03|347.23|0
1644272100000|2022-02-07 22:15:00|350.19|347.39|350.44|347.64|350.44|347.64|350.19|347.39|0
1644272400000|2022-02-07 22:20:00|350.23|347.43|350.03|347.23|350.23|347.43|349.74|346.94|0
1644272700000|2022-02-07 22:25:00|350.1|347.3|350.31|347.51|350.31|347.51|349.92|347.12|0
1644273000000|2022-02-07 22:30:00|350.39|347.59|349.97|347.17|350.39|347.59|349.97|347.17|0
1644273300000|2022-02-07 22:35:00|350.07|347.27|349.86|347.06|350.07|347.27|349.82|347.02|0
1644273600000|2022-02-07 22:40:00|349.91|347.11|349.63|346.83|349.91|347.11|349.63|346.83|0
1644273900000|2022-02-07 22:45:00|349.56|346.76|349.48|346.68|349.63|346.83|349.32|346.52|0
1644274200000|2022-02-07 22:50:00|349.53|346.73|349.55|346.75|349.6|346.8|349.52|346.72|0
1644274500000|2022-02-07 22:55:00|349.58|346.78|349.58|346.78|349.63|346.83|349.55|346.75|0
1644274800000|2022-02-07 23:00:00|350.31|347.51|350.49|347.69|351.46|348.66|349.42|346.62|0
1644275100000|2022-02-07 23:05:00|350.57|347.77|351.46|348.66|352|349.2|350.39|347.59|0
1644275400000|2022-02-07 23:10:00|351.1|348.3|350.39|347.59|351.46|348.66|350.39|347.59|0
1644275700000|2022-02-07 23:15:00|350.57|347.77|349.85|347.05|350.75|347.95|349.77|346.97|0
1644276000000|2022-02-07 23:20:00|349.32|346.52|348.35|345.55|350.3|347.5|347.9|345.1|0
1644276300000|2022-02-07 23:25:00|348.43|345.63|348.96|346.16|349.23|346.43|348.25|345.45|0
1644276600000|2022-02-07 23:30:00|348.61|345.81|349.85|347.05|349.85|347.05|348.07|345.27|0
1644276900000|2022-02-07 23:35:00|350.03|347.23|349.67|346.87|350.2|347.4|349.14|346.34|0
1644277200000|2022-02-07 23:40:00|349.49|346.69|349.31|346.51|350.02|347.22|348.96|346.16|0
1644277500000|2022-02-07 23:45:00|349.23|346.43|348.69|345.89|349.58|346.78|348.24|345.44|0
1644277800000|2022-02-07 23:50:00|348.78|345.98|349.31|346.51|349.49|346.69|348.51|345.71|0
1644278100000|2022-02-07 23:55:00|349.48|346.68|348.24|345.44|349.75|346.95|347.98|345.18|0
1644278400000|2022-02-08 00:00:00|347.98|345.18|347.88|345.08|348.24|345.44|346.82|344.02|0
1644278700000|2022-02-08 00:05:00|347.71|344.91|348.59|345.79|348.95|346.15|347.7|344.9|0
1644279000000|2022-02-08 00:10:00|348.77|345.97|349.3|346.5|349.57|346.77|348.41|345.61|0
1644279300000|2022-02-08 00:15:00|349.12|346.32|348.15|345.35|349.3|346.5|347.88|345.08|0
1644279600000|2022-02-08 00:20:00|348.23|345.43|351.61|348.81|351.97|349.17|347.97|345.17|0
1644279900000|2022-02-08 00:25:00|351.79|348.99|351.07|348.27|351.79|348.99|350.36|347.56|0
1644280200000|2022-02-08 00:30:00|350.72|347.92|350|347.2|350.72|347.92|349.65|346.85|0
1644280500000|2022-02-08 00:35:00|349.82|347.02|350.36|347.56|351.34|348.54|349.47|346.67|0
1644280800000|2022-02-08 00:40:00|350.45|347.65|349.82|347.02|350.71|347.91|349.82|347.02|0
1644281100000|2022-02-08 00:45:00|349.91|347.11|348.57|345.77|350.45|347.65|348.4|345.6|0
1644281400000|2022-02-08 00:50:00|348.49|345.69|349.64|346.84|349.82|347.02|348.49|345.69|0
1644281700000|2022-02-08 00:55:00|349.82|347.02|349.1|346.3|349.82|347.02|349.1|346.3|0
1644282000000|2022-02-08 01:00:00|349.2|346.4|350.7|347.9|351.06|348.26|349.2|346.4|0
1644282300000|2022-02-08 01:05:00|350.62|347.82|351.59|348.79|351.59|348.79|350.34|347.54|0
1644282600000|2022-02-08 01:10:00|351.77|348.97|351.15|348.35|352.84|350.04|350.7|347.9|0
1644282900000|2022-02-08 01:15:00|351.05|348.25|350.7|347.9|351.41|348.61|350.61|347.81|0
1644283200000|2022-02-08 01:20:00|350.52|347.72|351.94|349.14|351.94|349.14|350.52|347.72|0
1644283500000|2022-02-08 01:25:00|352.12|349.32|353.19|350.39|354.62|351.82|352.04|349.24|0
1644283800000|2022-02-08 01:30:00|353.37|350.57|354.98|352.18|355.34|352.54|353.37|350.57|0
1644284100000|2022-02-08 01:35:00|354.8|352|352.83|350.03|354.8|352|352.65|349.85|0
1644284400000|2022-02-08 01:40:00|352.65|349.85|353.19|350.39|353.19|350.39|351.22|348.42|0
1644284700000|2022-02-08 01:45:00|353.01|350.21|354.79|351.99|355.51|352.71|353.01|350.21|0
1644285000000|2022-02-08 01:50:00|354.62|351.82|354.53|351.73|355.87|353.07|354.26|351.46|0
1644285300000|2022-02-08 01:55:00|354.43|351.63|354.79|351.99|355.33|352.53|354.43|351.63|0
1644285600000|2022-02-08 02:00:00|354.61|351.81|356.22|353.42|356.22|353.42|353.72|350.92|0
1644285900000|2022-02-08 02:05:00|356.14|353.34|355.68|352.88|356.94|354.14|355.5|352.7|0
1644286200000|2022-02-08 02:10:00|355.96|353.16|356.22|353.42|357.12|354.32|355.86|353.06|0
1644286500000|2022-02-08 02:15:00|356.31|353.51|357.48|354.68|357.57|354.77|355.86|353.06|0
1644286800000|2022-02-08 02:20:00|357.66|354.86|354.6|351.8|358.38|355.58|353.89|351.09|0
1644287100000|2022-02-08 02:25:00|354.42|351.62|353.98|351.18|354.96|352.16|353.7|350.9|0
1644287400000|2022-02-08 02:30:00|353.88|351.08|354.96|352.16|355.14|352.34|353.88|351.08|0
1644287700000|2022-02-08 02:35:00|355.05|352.25|354.42|351.62|355.14|352.34|354.42|351.62|0
1644288000000|2022-02-08 02:40:00|354.6|351.8|353.52|350.72|354.6|351.8|353.34|350.54|0
1644288300000|2022-02-08 02:45:00|353.7|350.9|353.07|350.27|353.88|351.08|352.45|349.65|0
1644288600000|2022-02-08 02:50:00|353.16|350.36|352.62|349.82|353.61|350.81|352.44|349.64|0
1644288900000|2022-02-08 02:55:00|352.54|349.74|352.44|349.64|352.62|349.82|352.08|349.28|0
1644289200000|2022-02-08 03:00:00|352.35|349.55|353.15|350.35|353.87|351.07|352.08|349.28|0
1644289500000|2022-02-08 03:05:00|353.07|350.27|354.23|351.43|354.23|351.43|352.8|350|0
1644289800000|2022-02-08 03:10:00|354.14|351.34|354.4|351.6|354.4|351.6|353.87|351.07|0
1644290100000|2022-02-08 03:15:00|354.22|351.42|353.86|351.06|354.22|351.42|352.97|350.17|0
1644290400000|2022-02-08 03:20:00|353.68|350.88|353.42|350.62|354.04|351.24|353.42|350.62|0
1644290700000|2022-02-08 03:25:00|353.5|350.7|352.43|349.63|353.78|350.98|352.07|349.27|0
1644291000000|2022-02-08 03:30:00|352.34|349.54|352.78|349.98|352.96|350.16|351.89|349.09|0
1644291300000|2022-02-08 03:35:00|352.7|349.9|351.98|349.18|352.7|349.9|351.18|348.38|0
1644291600000|2022-02-08 03:40:00|351.89|349.09|352.6|349.8|352.78|349.98|351.8|349|0
1644291900000|2022-02-08 03:45:00|352.78|349.98|353.67|350.87|354.75|351.95|352.6|349.8|0
1644292200000|2022-02-08 03:50:00|353.85|351.05|354.75|351.95|354.75|351.95|353.59|350.79|0
1644292500000|2022-02-08 03:55:00|354.92|352.12|354.3|351.5|355.1|352.3|353.94|351.14|0
1644292800000|2022-02-08 04:00:00|354.21|351.41|354.12|351.32|354.56|351.76|353.67|350.87|0
1644293100000|2022-02-08 04:05:00|354.02|351.22|354.2|351.4|354.74|351.94|353.76|350.96|0
1644293400000|2022-02-08 04:10:00|354.29|351.49|354.02|351.22|354.56|351.76|353.76|350.96|0
1644293700000|2022-02-08 04:15:00|353.93|351.13|354.29|351.49|354.38|351.58|353.75|350.95|0
1644294000000|2022-02-08 04:20:00|354.2|351.4|354.73|351.93|355.09|352.29|354.11|351.31|0
1644294300000|2022-02-08 04:25:00|354.83|352.03|354.55|351.75|354.91|352.11|353.93|351.13|0
1644294600000|2022-02-08 04:30:00|354.73|351.93|354.37|351.57|354.73|351.93|354.11|351.31|0
1644294900000|2022-02-08 04:35:00|354.28|351.48|354.37|351.57|354.55|351.75|353.83|351.03|0
1644295200000|2022-02-08 04:40:00|354.19|351.39|354.37|351.57|354.37|351.57|353.47|350.67|0
1644295500000|2022-02-08 04:45:00|354.19|351.39|352.61|349.81|354.37|351.57|352.53|349.73|0
1644295800000|2022-02-08 04:50:00|352.53|349.73|353.5|350.7|353.78|350.98|352.43|349.63|0
1644296100000|2022-02-08 04:55:00|353.68|350.88|352.79|349.99|353.86|351.06|352.61|349.81|0
1644296400000|2022-02-08 05:00:00|352.96|350.16|354.22|351.42|354.57|351.77|352.61|349.81|0
1644296700000|2022-02-08 05:05:00|354.39|351.59|352.78|349.98|354.57|351.77|352.6|349.8|0
1644297000000|2022-02-08 05:10:00|352.87|350.07|353.67|350.87|353.85|351.05|352.78|349.98|0
1644297300000|2022-02-08 05:15:00|353.85|351.05|355.11|352.31|355.29|352.49|353.85|351.05|0
1644297600000|2022-02-08 05:20:00|355.38|352.58|356.36|353.56|356.54|353.74|355.2|352.4|0
1644297900000|2022-02-08 05:25:00|356.27|353.47|356.18|353.38|357.44|354.64|355.64|352.84|0
1644298200000|2022-02-08 05:30:00|356.36|353.56|356.9|354.1|356.9|354.1|356.36|353.56|0
1644298500000|2022-02-08 05:35:00|356.99|354.19|358.34|355.54|358.34|355.54|356.9|354.1|0
1644298800000|2022-02-08 05:40:00|358.52|355.72|358.15|355.35|358.52|355.72|358.15|355.35|0
1644299100000|2022-02-08 05:45:00|358.25|355.45|358.15|355.35|358.51|355.71|358.15|355.35|0
1644299400000|2022-02-08 05:50:00|358.24|355.44|357.97|355.17|358.33|355.53|357.97|355.17|0
1644299700000|2022-02-08 05:55:00|358.06|355.26|357.25|354.45|358.06|355.26|356.35|353.55|0
1644300000000|2022-02-08 06:00:00|357.43|354.63|355.81|353.01|358.51|355.71|355.81|353.01|0
1644300300000|2022-02-08 06:05:00|356.17|353.37|355.27|352.47|356.17|353.37|354.91|352.11|0
1644300600000|2022-02-08 06:10:00|355.09|352.29|354.55|351.75|355.09|352.29|353.12|350.32|0
1644300900000|2022-02-08 06:15:00|354.64|351.84|354.54|351.74|354.9|352.1|353.83|351.03|0
1644301200000|2022-02-08 06:20:00|354.72|351.92|355.26|352.46|355.8|353|353.65|350.85|0
1644301500000|2022-02-08 06:25:00|354.99|352.19|353.74|350.94|355.08|352.28|353.11|350.31|0
1644301800000|2022-02-08 06:30:00|353.64|350.84|352.93|350.13|354.18|351.38|352.39|349.59|0
1644302100000|2022-02-08 06:35:00|353.02|350.22|352.48|349.68|353.02|350.22|351.68|348.88|0
1644302400000|2022-02-08 06:40:00|352.39|349.59|351.85|349.05|352.92|350.12|351.67|348.87|0
1644302700000|2022-02-08 06:45:00|351.49|348.69|352.92|350.12|352.92|350.12|351.14|348.34|0
1644303000000|2022-02-08 06:50:00|353.01|350.21|352.65|349.85|353.82|351.02|351.85|349.05|0
1644303300000|2022-02-08 06:55:00|352.56|349.76|353.1|350.3|353.54|350.74|351.84|349.04|0
1644303600000|2022-02-08 07:00:00|353.45|350.65|354.35|351.55|354.8|352|352.46|349.66|0
1644303900000|2022-02-08 07:05:00|354.53|351.73|352.46|349.66|354.62|351.82|351.75|348.95|0
1644304200000|2022-02-08 07:10:00|352.28|349.48|349.16|346.36|352.28|349.48|349.07|346.27|0
1644304500000|2022-02-08 07:15:00|348.89|346.09|349.6|346.8|350.14|347.34|348.8|346|0
1644304800000|2022-02-08 07:20:00|349.51|346.71|350.49|347.69|351.3|348.5|348.53|345.73|0
1644305100000|2022-02-08 07:25:00|350.67|347.87|352.99|350.19|353.26|350.46|350.67|347.87|0
1644305400000|2022-02-08 07:30:00|353.53|350.73|353.86|351.06|355.68|352.88|353.35|350.55|0
1644305700000|2022-02-08 07:35:00|353.77|350.97|356.06|353.26|356.6|353.8|353.77|350.97|0
1644306000000|2022-02-08 07:40:00|355.98|353.18|355.88|353.08|356.96|354.16|355.53|352.73|0
1644306300000|2022-02-08 07:45:00|356.06|353.26|356.87|354.07|358.22|355.42|354.99|352.19|0
1644306600000|2022-02-08 07:50:00|356.6|353.8|354.62|351.82|356.6|353.8|354.44|351.64|0
1644306900000|2022-02-08 07:55:00|354.9|352.1|356.15|353.35|356.24|353.44|354.44|351.64|0
1644307200000|2022-02-08 08:00:00|355.52|352.72|353.55|350.75|358.22|355.42|352.83|350.03|0
1644307500000|2022-02-08 08:05:00|353.78|351.58|354.86|352.66|355.31|353.11|352.89|350.69|0
1644307800000|2022-02-08 08:10:00|354.68|352.48|351.81|349.61|354.68|352.48|351.81|349.61|0
1644308100000|2022-02-08 08:15:00|351.73|349.53|352.55|350.35|353.27|351.07|351.13|348.93|0
1644308400000|2022-02-08 08:20:00|352.37|350.17|350.27|348.07|352.37|350.17|349.2|347|0
1644308700000|2022-02-08 08:25:00|350.09|347.89|349.02|346.82|351.51|349.31|349.02|346.82|0
1644309000000|2022-02-08 08:30:00|348.94|346.74|350|347.8|350.44|348.24|347.78|345.58|0
1644309300000|2022-02-08 08:35:00|350.08|347.88|349.02|346.82|351.15|348.95|347.78|345.58|0
1644309600000|2022-02-08 08:40:00|348.93|346.73|351.32|349.12|351.6|349.4|347.87|345.67|0
1644309900000|2022-02-08 08:45:00|351.5|349.3|346.89|344.69|351.5|349.3|346.89|344.69|0
1644310200000|2022-02-08 08:50:00|347.24|345.04|348.83|346.63|349.64|347.44|346.98|344.78|0
1644310500000|2022-02-08 08:55:00|348.66|346.46|349.46|347.26|349.99|347.79|347.95|345.75|0
1644310800000|2022-02-08 09:00:00|349.01|346.81|347.06|344.86|349.28|347.08|346.88|344.68|0
1644311100000|2022-02-08 09:05:00|347.15|344.95|346.7|344.5|348.65|346.45|346.27|344.07|0
1644311400000|2022-02-08 09:10:00|346.97|344.77|347.59|345.39|348.12|345.92|346.35|344.15|0
1644311700000|2022-02-08 09:15:00|347.5|345.3|345.56|343.36|347.5|345.3|344.85|342.65|0
1644312000000|2022-02-08 09:20:00|345.82|343.62|345.11|342.91|345.99|343.79|344.05|341.85|0
1644312300000|2022-02-08 09:25:00|345.03|342.83|346.61|344.41|346.7|344.5|344.32|342.12|0
1644312600000|2022-02-08 09:30:00|346.7|344.5|347.05|344.85|347.4|345.2|345.64|343.44|0
1644312900000|2022-02-08 09:35:00|347.22|345.02|345|342.8|347.83|345.63|344.46|342.26|0
1644313200000|2022-02-08 09:40:00|345.08|342.88|346.06|343.86|346.86|344.66|344.29|342.09|0
1644313500000|2022-02-08 09:45:00|346.14|343.94|345.52|343.32|346.32|344.12|344.81|342.61|0
1644313800000|2022-02-08 09:50:00|345.61|343.41|346.59|344.39|347.21|345.01|339.95|337.75|0
1644314100000|2022-02-08 09:55:00|346.41|344.21|349.08|346.88|349.98|347.78|346.41|344.21|0
1644314400000|2022-02-08 10:00:00|348.99|346.79|350.96|348.76|351.85|349.65|348.99|346.79|0
1644314700000|2022-02-08 10:05:00|351.13|348.93|349.44|347.24|351.13|348.93|349.34|347.14|0
1644315000000|2022-02-08 10:10:00|349.34|347.14|350.95|348.75|350.95|348.75|348.99|346.79|0
1644315300000|2022-02-08 10:15:00|350.77|348.57|352.74|350.54|353.46|351.26|350.23|348.03|0
1644315600000|2022-02-08 10:20:00|352.92|350.72|353.82|351.62|354.18|351.98|352.02|349.82|0
1644315900000|2022-02-08 10:25:00|354.36|352.16|351.84|349.64|354.36|352.16|350.95|348.75|0
1644316200000|2022-02-08 10:30:00|351.93|349.73|350.94|348.74|352.2|350|350.23|348.03|0
1644316500000|2022-02-08 10:35:00|351.04|348.84|351.77|349.57|351.77|349.57|349.61|347.41|0
1644316800000|2022-02-08 10:40:00|351.69|349.49|351.05|348.85|352.22|350.02|350.7|348.5|0
1644317100000|2022-02-08 10:45:00|350.88|348.68|350.16|347.96|351.77|349.57|350.16|347.96|0
1644317400000|2022-02-08 10:50:00|349.98|347.78|351.86|349.66|352.04|349.84|349.45|347.25|0
1644317700000|2022-02-08 10:55:00|351.94|349.74|351.23|349.03|351.94|349.74|350.87|348.67|0
1644318000000|2022-02-08 11:00:00|351.05|348.85|352.48|350.28|354.99|352.79|350.51|348.31|0
1644318300000|2022-02-08 11:05:00|352.66|350.46|353.73|351.53|353.73|351.53|351.05|348.85|0
1644318600000|2022-02-08 11:10:00|353.55|351.35|354.27|352.07|354.81|352.61|353.19|350.99|0
1644318900000|2022-02-08 11:15:00|354.09|351.89|355.16|352.96|355.7|353.5|353.01|350.81|0
1644319200000|2022-02-08 11:20:00|354.98|352.78|355.79|353.59|356.42|354.22|353.9|351.7|0
1644319500000|2022-02-08 11:25:00|355.88|353.68|356.06|353.86|357.33|355.13|355.45|353.25|0
1644319800000|2022-02-08 11:30:00|356.16|353.96|355.34|353.14|356.16|353.96|354.09|351.89|0
1644320100000|2022-02-08 11:35:00|355.52|353.32|359.13|356.93|359.31|357.11|354.44|352.24|0
1644320400000|2022-02-08 11:40:00|358.95|356.75|357.32|355.12|359.13|356.93|355.43|353.23|0
1644320700000|2022-02-08 11:45:00|357.68|355.48|359.85|357.65|360.58|358.38|357.68|355.48|0
1644321000000|2022-02-08 11:50:00|359.67|357.47|360.45|358.25|361.9|359.7|359.13|356.93|0
1644321300000|2022-02-08 11:55:00|360.63|358.43|359.19|356.99|361.35|359.15|359.19|356.99|0
1644321600000|2022-02-08 12:00:00|359.55|357.35|361.89|359.69|361.89|359.69|359.1|356.9|0
1644321900000|2022-02-08 12:05:00|361.71|359.51|359.18|356.98|362.25|360.05|359|356.8|0
1644322200000|2022-02-08 12:10:00|359.1|356.9|358.64|356.44|360|357.8|358.1|355.9|0
1644322500000|2022-02-08 12:15:00|358.82|356.62|360.8|358.6|364.16|361.96|358.64|356.44|0
1644322800000|2022-02-08 12:20:00|360.9|358.7|363.25|361.05|364.6|362.4|360.8|358.6|0
1644323100000|2022-02-08 12:25:00|363.15|360.95|361.7|359.5|364.42|362.22|361.52|359.32|0
1644323400000|2022-02-08 12:30:00|361.88|359.68|360.89|358.69|362.43|360.23|360.25|358.05|0
1644323700000|2022-02-08 12:35:00|360.98|358.78|362.49|360.29|363.84|361.64|360.43|358.23|0
1644324000000|2022-02-08 12:40:00|362.4|360.2|362.33|360.13|364.56|362.36|360.79|358.59|0
1644324300000|2022-02-08 12:45:00|362.42|360.22|361.33|359.13|363.06|360.86|360.97|358.77|0
1644324600000|2022-02-08 12:50:00|361.15|358.95|361.97|359.77|363.32|361.12|360.79|358.59|0
1644324900000|2022-02-08 12:55:00|362.42|360.22|359.88|357.68|362.6|360.4|359.34|357.14|0
1644325200000|2022-02-08 13:00:00|360.06|357.86|358.98|356.78|360.42|358.22|358.08|355.88|0
1644325500000|2022-02-08 13:05:00|359.16|356.96|356.82|354.62|359.34|357.14|355.66|353.46|0
1644325800000|2022-02-08 13:10:00|357|354.8|355.56|353.36|357.36|355.16|355.03|352.83|0
1644326100000|2022-02-08 13:15:00|355.74|353.54|355.38|353.18|356.46|354.26|354.66|352.46|0
1644326400000|2022-02-08 13:20:00|355.2|353|356.1|353.9|356.46|354.26|354.66|352.46|0
1644326700000|2022-02-08 13:25:00|356.28|354.08|357.18|354.98|357.18|354.98|355.74|353.54|0
1644327000000|2022-02-08 13:30:00|357.09|354.89|357.54|355.34|358.8|356.6|356.46|354.26|0
1644327300000|2022-02-08 13:35:00|357.36|355.16|358.17|355.97|358.44|356.24|356.45|354.25|0
1644327600000|2022-02-08 13:40:00|358.26|356.06|359.34|357.14|359.8|357.6|358.08|355.88|0
1644327900000|2022-02-08 13:45:00|359.16|356.96|359.88|357.68|360.24|358.04|358.89|356.69|0
1644328200000|2022-02-08 13:50:00|359.7|357.5|358.25|356.05|361.06|358.86|357.71|355.51|0
1644328500000|2022-02-08 13:55:00|358.61|356.41|356.99|354.79|358.79|356.59|356.27|354.07|0
1644328800000|2022-02-08 14:00:00|357.26|355.06|356.62|354.42|357.53|355.33|355.82|353.62|0
1644329100000|2022-02-08 14:05:00|356.72|354.52|356.91|354.71|357.17|354.97|355.55|353.35|0
1644329400000|2022-02-08 14:10:00|356.81|354.61|357.9|355.7|357.9|355.7|355.55|353.35|0
1644329700000|2022-02-08 14:15:00|358.08|355.88|358.44|356.24|358.98|356.78|357.9|355.7|0
1644330000000|2022-02-08 14:20:00|358.8|356.6|356.99|354.79|358.98|356.78|356.81|354.61|0
1644330300000|2022-02-08 14:25:00|356.81|354.61|357.35|355.15|357.89|355.69|355.18|352.98|0
1644330600000|2022-02-08 14:30:00|357.17|354.97|359.16|356.96|359.88|357.68|351.58|349.38|0
1644330900000|2022-02-08 14:35:00|358.61|356.41|354.46|352.26|358.61|356.41|352.12|349.92|0
1644331200000|2022-02-08 14:40:00|354.28|352.08|357.07|354.87|358.61|356.41|352.48|350.28|0
1644331500000|2022-02-08 14:45:00|356.98|354.78|357.88|355.68|358.24|356.04|352.39|350.19|0
1644331800000|2022-02-08 14:50:00|357.52|355.32|358.06|355.86|361.33|359.13|354.99|352.79|0
1644332100000|2022-02-08 14:55:00|357.52|355.32|359.15|356.95|359.87|357.67|355.71|353.51|0
1644332400000|2022-02-08 15:00:00|359.87|357.67|366.94|364.74|368.41|366.21|359.87|357.67|0
1644332700000|2022-02-08 15:05:00|366.4|364.2|360.67|358.47|367.49|365.29|359.85|357.65|0
1644333000000|2022-02-08 15:10:00|361.03|358.83|360.03|357.83|363.11|360.91|359.67|357.47|0
1644333300000|2022-02-08 15:15:00|360.21|358.01|356.95|354.75|360.21|358.01|354.26|352.06|0
1644333600000|2022-02-08 15:20:00|357.13|354.93|356.95|354.75|358.22|356.02|355.33|353.13|0
1644333900000|2022-02-08 15:25:00|357.13|354.93|360.75|358.55|362.92|360.72|355.87|353.67|0
1644334200000|2022-02-08 15:30:00|360.84|358.64|361.11|358.91|361.65|359.45|357.85|355.65|0
1644334500000|2022-02-08 15:35:00|360.92|358.72|357.67|355.47|364.01|361.81|356.41|354.21|0
1644334800000|2022-02-08 15:40:00|357.85|355.65|356.4|354.2|360.2|358|356.4|354.2|0
1644335100000|2022-02-08 15:45:00|356.58|354.38|350.34|348.14|356.58|354.38|347.76|345.56|0
1644335400000|2022-02-08 15:50:00|350.07|347.87|348.11|345.91|350.96|348.76|346.51|344.31|0
1644335700000|2022-02-08 15:55:00|348.64|346.44|349|346.8|349.53|347.33|347.22|345.02|0
1644336000000|2022-02-08 16:00:00|349.35|347.15|343.68|341.48|349.35|347.15|343.32|341.12|0
1644336300000|2022-02-08 16:05:00|343.5|341.3|343.14|340.94|345.8|343.6|342.26|340.06|0
1644336600000|2022-02-08 16:10:00|343.32|341.12|341.38|339.18|344.91|342.71|341.21|339.01|0
1644336900000|2022-02-08 16:15:00|341.03|338.83|340.15|337.95|342.26|340.06|339.27|337.07|0
1644337200000|2022-02-08 16:20:00|339.62|337.42|342.26|340.06|343.67|341.47|339.45|337.25|0
1644337500000|2022-02-08 16:25:00|342.08|339.88|341.37|339.17|343.67|341.47|340.85|338.65|0
1644337800000|2022-02-08 16:30:00|340.67|338.47|336.18|333.98|341.2|339|335.13|332.93|0
1644338100000|2022-02-08 16:35:00|336.36|334.16|334.78|332.58|337.76|335.56|334.43|332.23|0
1644338400000|2022-02-08 16:40:00|334.7|332.5|334.43|332.23|335.75|333.55|333.74|331.54|0
1644338700000|2022-02-08 16:45:00|334.08|331.88|334.43|332.23|334.61|332.41|332.69|330.49|0
1644339000000|2022-02-08 16:50:00|334.26|332.06|333.9|331.7|335.65|333.45|332.86|330.66|0
1644339300000|2022-02-08 16:55:00|333.73|331.53|333.03|330.83|333.9|331.7|331.99|329.79|0
1644339600000|2022-02-08 17:00:00|332.6|330.4|333.2|331|333.38|331.18|330.43|328.23|0
1644339900000|2022-02-08 17:05:00|333.03|330.83|335.64|333.44|336.52|334.32|333.03|330.83|0
1644340200000|2022-02-08 17:10:00|335.47|333.27|335.99|333.79|336.34|334.14|334.07|331.87|0
1644340500000|2022-02-08 17:15:00|335.82|333.62|335.03|332.83|337.04|334.84|334.24|332.04|0
1644340800000|2022-02-08 17:20:00|335.12|332.92|333.37|331.17|335.64|333.44|332.5|330.3|0
1644341100000|2022-02-08 17:25:00|333.2|331|332.85|330.65|334.07|331.87|332.5|330.3|0
1644341400000|2022-02-08 17:30:00|332.67|330.47|328.86|326.66|332.67|330.47|328.86|326.66|0
1644341700000|2022-02-08 17:35:00|329.03|326.83|326.61|324.41|329.55|327.35|325.92|323.72|0
1644342000000|2022-02-08 17:40:00|326.44|324.24|326.61|324.41|326.61|324.41|324.89|322.69|0
1644342300000|2022-02-08 17:45:00|326.44|324.24|328.16|325.96|328.5|326.3|325.75|323.55|0
1644342600000|2022-02-08 17:50:00|327.99|325.79|327.81|325.61|328.33|326.13|326.95|324.75|0
1644342900000|2022-02-08 17:55:00|327.64|325.44|329.36|327.16|329.88|327.68|327.47|325.27|0
1644343200000|2022-02-08 18:00:00|329.54|327.34|329.88|327.68|331.1|328.9|329.19|326.99|0
1644343500000|2022-02-08 18:05:00|329.71|327.51|331.01|328.81|331.44|329.24|329.01|326.81|0
1644343800000|2022-02-08 18:10:00|330.92|328.72|329.36|327.16|332.13|329.93|329.18|326.98|0
1644344100000|2022-02-08 18:15:00|329.53|327.33|332.48|330.28|334.92|332.72|329.53|327.33|0
1644344400000|2022-02-08 18:20:00|332.3|330.1|333.69|331.49|333.87|331.67|331.61|329.41|0
1644344700000|2022-02-08 18:25:00|333.87|331.67|334.56|332.36|335.96|333.76|333.69|331.49|0
1644345000000|2022-02-08 18:30:00|334.21|332.01|331.87|329.67|334.74|332.54|331.43|329.23|0
1644345300000|2022-02-08 18:35:00|331.78|329.58|333.34|331.14|334.21|332.01|329.87|327.67|0
1644345600000|2022-02-08 18:40:00|333.51|331.31|334.38|332.18|335.26|333.06|332.82|330.62|0
1644345900000|2022-02-08 18:45:00|334.21|332.01|332.81|330.61|335.78|333.58|332.81|330.61|0
1644346200000|2022-02-08 18:50:00|332.99|330.79|334.03|331.83|335.69|333.49|332.99|330.79|0
1644346500000|2022-02-08 18:55:00|333.86|331.66|331.07|328.87|334.03|331.83|330.72|328.52|0
1644346800000|2022-02-08 19:00:00|330.9|328.7|330.12|327.92|331.76|329.56|330.03|327.83|0
1644347100000|2022-02-08 19:05:00|329.34|327.14|329.94|327.74|330.03|327.83|327.78|325.58|0
1644347400000|2022-02-08 19:10:00|329.85|327.65|330.54|328.34|331.41|329.21|329.85|327.65|0
1644347700000|2022-02-08 19:15:00|330.72|328.52|333.32|331.12|334.2|332|330.2|328|0
1644348000000|2022-02-08 19:20:00|333.15|330.95|338.92|336.72|339.8|337.6|333.15|330.95|0
1644348300000|2022-02-08 19:25:00|338.57|336.37|340.85|338.65|341.74|339.54|338.39|336.19|0
1644348600000|2022-02-08 19:30:00|341.03|338.83|338.21|336.01|342.09|339.89|338.04|335.84|0
1644348900000|2022-02-08 19:35:00|338.04|335.84|344.92|342.72|345.27|343.07|337.51|335.31|0
1644349200000|2022-02-08 19:40:00|344.38|342.18|342.97|340.77|345.09|342.89|342.08|339.88|0
1644349500000|2022-02-08 19:45:00|343.67|341.47|343.5|341.3|346.16|343.96|342.08|339.88|0
1644349800000|2022-02-08 19:50:00|343.32|341.12|340.31|338.11|344.03|341.83|340.31|338.11|0
1644350100000|2022-02-08 19:55:00|340.41|338.21|342.7|340.5|343.94|341.74|340.31|338.11|0
1644350400000|2022-02-08 20:00:00|343.14|340.94|341.9|339.7|346.78|344.58|340.84|338.64|0
1644350700000|2022-02-08 20:05:00|341.72|339.52|340.13|337.93|344.02|341.82|339.6|337.4|0
1644351000000|2022-02-08 20:10:00|339.96|337.76|330.44|328.24|340.31|338.11|330|327.8|0
1644351300000|2022-02-08 20:15:00|330.52|328.32|329.13|326.93|331.56|329.36|327.92|325.72|0
1644351600000|2022-02-08 20:20:00|329.82|327.62|331.3|329.1|332.6|330.4|328.79|326.59|0
1644351900000|2022-02-08 20:25:00|330.86|328.66|332.42|330.22|334.51|332.31|330.86|328.66|0
1644352200000|2022-02-08 20:30:00|331.82|329.62|328.09|325.89|333.12|330.92|326.54|324.34|0
1644352500000|2022-02-08 20:35:00|327.92|325.72|329.47|327.27|331.9|329.7|327.92|325.72|0
1644352800000|2022-02-08 20:40:00|329.64|327.44|329.81|327.61|329.81|327.61|325.85|323.65|0
1644353100000|2022-02-08 20:45:00|329.99|327.79|328.6|326.4|332.24|330.04|326.88|324.68|0
1644353400000|2022-02-08 20:50:00|327.74|325.54|322.92|320.72|331.55|329.35|322.41|320.21|0
1644353700000|2022-02-08 20:55:00|323.78|321.58|328|325.8|328|325.8|320.36|318.16|0
1644354000000|2022-02-08 21:00:00|327.31|325.11|324.55|322.35|328.35|326.15|324.21|322.01|0
1644354300000|2022-02-08 21:05:00|324.38|322.18|322.49|320.29|324.55|322.35|321.46|319.26|0
1644354600000|2022-02-08 21:10:00|322.66|320.46|325.06|322.86|325.06|322.86|321.98|319.78|0
1644354900000|2022-02-08 21:15:00|325.36|322.56|324.16|321.36|325.36|322.56|323.47|320.67|0
1644355200000|2022-02-08 21:20:00|324.07|321.27|324.16|321.36|324.33|321.53|323.64|320.84|0
1644355500000|2022-02-08 21:25:00|324.15|321.35|323.98|321.18|324.33|321.53|323.81|321.01|0
1644355800000|2022-02-08 21:30:00|324.15|321.35|323.81|321.01|324.32|321.52|323.47|320.67|0
1644356100000|2022-02-08 21:35:00|323.98|321.18|323.81|321.01|324.15|321.35|323.64|320.84|0
1644356400000|2022-02-08 21:40:00|323.72|320.92|324.32|321.52|324.32|321.52|323.72|320.92|0
1644356700000|2022-02-08 21:45:00|324.24|321.44|324.32|321.52|324.32|321.52|323.8|321|0
1644357000000|2022-02-08 21:50:00|324.14|321.34|324.31|321.51|324.32|321.52|324.14|321.34|0
1644357300000|2022-02-08 21:55:00|324.14|321.34|323.93|321.13|324.31|321.51|323.89|321.09|0
1644357600000|2022-02-08 22:00:00|323.74|320.94|323.99|321.19|323.99|321.19|323.74|320.94|0
1644357900000|2022-02-08 22:05:00|324.04|321.24|324.27|321.47|324.27|321.47|323.99|321.19|0
1644358200000|2022-02-08 22:10:00|324.12|321.32|324.04|321.24|324.29|321.49|324.04|321.24|0
1644358500000|2022-02-08 22:15:00|324.09|321.29|324.37|321.57|324.46|321.66|324.09|321.29|0
1644358800000|2022-02-08 22:20:00|324.36|321.56|324.38|321.58|324.39|321.59|324.36|321.56|0
1644359100000|2022-02-08 22:25:00|324.51|321.71|324.51|321.71|324.6|321.8|324.36|321.56|0
1644359400000|2022-02-08 22:30:00|324.36|321.56|324.48|321.68|324.51|321.71|324.33|321.53|0
1644359700000|2022-02-08 22:35:00|324.6|321.8|324.33|321.53|324.6|321.8|324.25|321.45|0
1644360000000|2022-02-08 22:40:00|324.25|321.45|324.45|321.65|324.45|321.65|324.18|321.38|0
1644360300000|2022-02-08 22:45:00|324.35|321.55|324.45|321.65|324.45|321.65|324.28|321.48|0
1644360600000|2022-02-08 22:50:00|324.43|321.63|324.35|321.55|324.48|321.68|324.32|321.52|0
1644360900000|2022-02-08 22:55:00|324.3|321.5|324.35|321.55|324.35|321.55|324.27|321.47|0
1644361200000|2022-02-08 23:00:00|323|320.2|322.74|319.94|324.11|321.31|322.57|319.77|0
1644361500000|2022-02-08 23:05:00|322.57|319.77|321.88|319.08|322.57|319.77|321.37|318.57|0
1644361800000|2022-02-08 23:10:00|321.71|318.91|321.8|319|322.05|319.25|321.2|318.4|0
1644362100000|2022-02-08 23:15:00|321.71|318.91|321.88|319.08|322.39|319.59|321.2|318.4|0
1644362400000|2022-02-08 23:20:00|321.71|318.91|319.92|317.12|321.71|318.91|319.75|316.95|0
1644362700000|2022-02-08 23:25:00|319.66|316.86|319.49|316.69|320.34|317.54|318.3|315.5|0
1644363000000|2022-02-08 23:30:00|319.4|316.6|319.99|317.19|320.17|317.37|319.32|316.52|0
1644363300000|2022-02-08 23:35:00|319.82|317.02|320.85|318.05|321.02|318.22|319.82|317.02|0
1644363600000|2022-02-08 23:40:00|320.76|317.96|319.57|316.77|320.76|317.96|319.31|316.51|0
1644363900000|2022-02-08 23:45:00|319.65|316.85|320.67|317.87|320.84|318.04|319.31|316.51|0
1644364200000|2022-02-08 23:50:00|320.59|317.79|319.05|316.25|320.84|318.04|318.62|315.82|0
1644364500000|2022-02-08 23:55:00|319.13|316.33|319.22|316.42|319.9|317.1|319.13|316.33|0
1644364800000|2022-02-09 00:00:00|319.05|316.25|319.47|316.67|320.67|317.87|318.79|315.99|0
1644365100000|2022-02-09 00:05:00|319.3|316.5|318.79|315.99|319.3|316.5|318.11|315.31|0
1644365400000|2022-02-09 00:10:00|318.62|315.82|319.81|317.01|320.15|317.35|318.62|315.82|0
1644365700000|2022-02-09 00:15:00|319.98|317.18|320.58|317.78|320.75|317.95|319.81|317.01|0
1644366000000|2022-02-09 00:20:00|320.49|317.69|322.02|319.22|322.37|319.57|320.15|317.35|0
1644366300000|2022-02-09 00:25:00|321.85|319.05|322.53|319.73|322.53|319.73|321.51|318.71|0
1644366600000|2022-02-09 00:30:00|322.71|319.91|322.7|319.9|323.73|320.93|322.53|319.73|0
1644366900000|2022-02-09 00:35:00|322.88|320.08|322.28|319.48|323.05|320.25|322.28|319.48|0
1644367200000|2022-02-09 00:40:00|322.19|319.39|322.53|319.73|322.87|320.07|322.19|319.39|0
1644367500000|2022-02-09 00:45:00|322.62|319.82|321.5|318.7|322.7|319.9|321.42|318.62|0
1644367800000|2022-02-09 00:50:00|321.67|318.87|321.67|318.87|322.35|319.55|321.5|318.7|0
1644368100000|2022-02-09 00:55:00|321.84|319.04|322.52|319.72|322.78|319.98|321.59|318.79|0
1644368400000|2022-02-09 01:00:00|322.86|320.06|323.21|320.41|324.07|321.27|322.69|319.89|0
1644368700000|2022-02-09 01:05:00|323.03|320.23|321.83|319.03|323.38|320.58|321.66|318.86|0
1644369000000|2022-02-09 01:10:00|321.66|318.86|321.83|319.03|322|319.2|321.32|318.52|0
1644369300000|2022-02-09 01:15:00|321.66|318.86|322.6|319.8|322.86|320.06|321.32|318.52|0
1644369600000|2022-02-09 01:20:00|322.69|319.89|322.68|319.88|323.03|320.23|322.51|319.71|0
1644369900000|2022-02-09 01:25:00|322.51|319.71|321.65|318.85|322.51|319.71|321.65|318.85|0
1644370200000|2022-02-09 01:30:00|321.31|318.51|321.14|318.34|321.65|318.85|320.12|317.32|0
1644370500000|2022-02-09 01:35:00|321.31|318.51|320.45|317.65|321.99|319.19|320.28|317.48|0
1644370800000|2022-02-09 01:40:00|320.37|317.57|319.26|316.46|320.62|317.82|318.92|316.12|0
1644371100000|2022-02-09 01:45:00|318.92|316.12|319.26|316.46|319.77|316.97|318.92|316.12|0
1644371400000|2022-02-09 01:50:00|319.35|316.55|321.13|318.33|321.13|318.33|319.26|316.46|0
1644371700000|2022-02-09 01:55:00|321.05|318.25|321.47|318.67|321.47|318.67|320.62|317.82|0
1644372000000|2022-02-09 02:00:00|321.3|318.5|320.44|317.64|321.47|318.67|319.93|317.13|0
1644372300000|2022-02-09 02:05:00|320.36|317.56|321.12|318.32|321.64|318.84|320.27|317.47|0
1644372600000|2022-02-09 02:10:00|320.95|318.15|321.21|318.41|321.47|318.67|320.95|318.15|0
1644372900000|2022-02-09 02:15:00|321.29|318.49|321.21|318.41|321.29|318.49|320.95|318.15|0
1644373200000|2022-02-09 02:20:00|321.12|318.32|320.95|318.15|321.29|318.49|320.95|318.15|0
1644373500000|2022-02-09 02:25:00|321.12|318.32|321.63|318.83|321.63|318.83|320.95|318.15|0
1644373800000|2022-02-09 02:30:00|321.97|319.17|322.14|319.34|322.66|319.86|321.63|318.83|0
1644374100000|2022-02-09 02:35:00|322.31|319.51|322.65|319.85|322.82|320.02|322.31|319.51|0
1644374400000|2022-02-09 02:40:00|322.48|319.68|322.31|319.51|322.65|319.85|322.14|319.34|0
1644374700000|2022-02-09 02:45:00|322.14|319.34|322.31|319.51|322.48|319.68|321.79|318.99|0
1644375000000|2022-02-09 02:50:00|322.39|319.59|321.79|318.99|322.48|319.68|321.79|318.99|0
1644375300000|2022-02-09 02:55:00|321.88|319.08|321.45|318.65|321.96|319.16|321.45|318.65|0
1644375600000|2022-02-09 03:00:00|321.36|318.56|320.93|318.13|321.45|318.65|320.93|318.13|0
1644375900000|2022-02-09 03:05:00|321.1|318.3|319.9|317.1|321.1|318.3|319.73|316.93|0
1644376200000|2022-02-09 03:10:00|319.82|317.02|320.07|317.27|320.07|317.27|319.48|316.68|0
1644376500000|2022-02-09 03:15:00|320.16|317.36|319.56|316.76|320.33|317.53|319.56|316.76|0
1644376800000|2022-02-09 03:20:00|319.39|316.59|319.73|316.93|319.9|317.1|319.22|316.42|0
1644377100000|2022-02-09 03:25:00|319.9|317.1|319.56|316.76|319.99|317.19|319.39|316.59|0
1644377400000|2022-02-09 03:30:00|319.38|316.58|315.99|313.19|319.56|316.76|315.99|313.19|0
1644377700000|2022-02-09 03:35:00|316.16|313.36|316.66|313.86|316.83|314.03|315.99|313.19|0
1644378000000|2022-02-09 03:40:00|316.58|313.78|316.83|314.03|316.83|314.03|316.32|313.52|0
1644378300000|2022-02-09 03:45:00|316.92|314.12|316.49|313.69|317|314.2|316.15|313.35|0
1644378600000|2022-02-09 03:50:00|316.66|313.86|316.15|313.35|316.75|313.95|316.15|313.35|0
1644378900000|2022-02-09 03:55:00|316.32|313.52|316.65|313.85|316.82|314.02|316.32|313.52|0
1644379200000|2022-02-09 04:00:00|316.82|314.02|316.14|313.34|316.82|314.02|316.14|313.34|0
1644379500000|2022-02-09 04:05:00|316.06|313.26|311.91|309.11|316.14|313.34|311.91|309.11|0
1644379800000|2022-02-09 04:10:00|312.59|309.79|313.69|310.89|314.11|311.31|312.59|309.79|0
1644380100000|2022-02-09 04:15:00|313.6|310.8|313.26|310.46|313.6|310.8|312.75|309.95|0
1644380400000|2022-02-09 04:20:00|313.09|310.29|312.41|309.61|313.34|310.54|312.41|309.61|0
1644380700000|2022-02-09 04:25:00|312.58|309.78|313.59|310.79|313.59|310.79|312.58|309.78|0
1644381000000|2022-02-09 04:30:00|313.68|310.88|314.1|311.3|314.1|311.3|313.59|310.79|0
1644381300000|2022-02-09 04:35:00|314.27|311.47|313.76|310.96|314.6|311.8|313.76|310.96|0
1644381600000|2022-02-09 04:40:00|313.92|311.12|313.42|310.62|313.92|311.12|313.25|310.45|0
1644381900000|2022-02-09 04:45:00|313.5|310.7|313.08|310.28|313.58|310.78|312.74|309.94|0
1644382200000|2022-02-09 04:50:00|313|310.2|312.23|309.43|313.08|310.28|312.23|309.43|0
1644382500000|2022-02-09 04:55:00|312.06|309.26|311.39|308.59|312.23|309.43|311.22|308.42|0
1644382800000|2022-02-09 05:00:00|311.22|308.42|311.38|308.58|312.06|309.26|311.22|308.42|0
1644383100000|2022-02-09 05:05:00|311.3|308.5|310.29|307.49|311.3|308.5|310.29|307.49|0
1644383400000|2022-02-09 05:10:00|310.37|307.57|311.72|308.92|311.72|308.92|310.37|307.57|0
1644383700000|2022-02-09 05:15:00|311.55|308.75|311.55|308.75|311.8|309|311.21|308.41|0
1644384000000|2022-02-09 05:20:00|311.71|308.91|311.88|309.08|311.88|309.08|311.38|308.58|0
1644384300000|2022-02-09 05:25:00|311.71|308.91|311.37|308.57|311.88|309.08|311.21|308.41|0
1644384600000|2022-02-09 05:30:00|311.54|308.74|312.13|309.33|312.21|309.41|311.37|308.57|0
1644384900000|2022-02-09 05:35:00|312.05|309.25|312.38|309.58|312.55|309.75|311.88|309.08|0
1644385200000|2022-02-09 05:40:00|312.55|309.75|311.2|308.4|312.55|309.75|311.2|308.4|0
1644385500000|2022-02-09 05:45:00|311.03|308.23|311.96|309.16|312.13|309.33|310.69|307.89|0
1644385800000|2022-02-09 05:50:00|312.04|309.24|312.8|310|313.05|310.25|311.53|308.73|0
1644386100000|2022-02-09 05:55:00|312.71|309.91|313.38|310.58|313.38|310.58|312.2|309.4|0
1644386400000|2022-02-09 06:00:00|313.3|310.5|312.71|309.91|313.3|310.5|312.54|309.74|0
1644386700000|2022-02-09 06:05:00|312.54|309.74|313.21|310.41|313.21|310.41|312.54|309.74|0
1644387000000|2022-02-09 06:10:00|313.3|310.5|313.72|310.92|314.56|311.76|313.04|310.24|0
1644387300000|2022-02-09 06:15:00|313.8|311|313.88|311.08|314.05|311.25|313.13|310.33|0
1644387600000|2022-02-09 06:20:00|313.8|311|313.8|311|314.31|311.51|313.54|310.74|0
1644387900000|2022-02-09 06:25:00|313.88|311.08|313.54|310.74|314.05|311.25|313.2|310.4|0
1644388200000|2022-02-09 06:30:00|313.71|310.91|312.69|309.89|313.71|310.91|312.69|309.89|0
1644388500000|2022-02-09 06:35:00|312.78|309.98|312.35|309.55|312.86|310.06|311.85|309.05|0
1644388800000|2022-02-09 06:40:00|312.19|309.39|312.86|310.06|313.12|310.32|312.19|309.39|0
1644389100000|2022-02-09 06:45:00|312.95|310.15|314.38|311.58|314.38|311.58|312.86|310.06|0
1644389400000|2022-02-09 06:50:00|314.3|311.5|313.79|310.99|314.8|312|313.79|310.99|0
1644389700000|2022-02-09 06:55:00|313.7|310.9|314.71|311.91|314.8|312|313.62|310.82|0
1644390000000|2022-02-09 07:00:00|314.88|312.08|314.54|311.74|314.88|312.08|313.11|310.31|0
1644390300000|2022-02-09 07:05:00|314.71|311.91|314.54|311.74|315.31|312.51|314.37|311.57|0
1644390600000|2022-02-09 07:10:00|314.37|311.57|315.13|312.33|315.38|312.58|313.95|311.15|0
1644390900000|2022-02-09 07:15:00|315.04|312.24|317|314.2|317|314.2|314.79|311.99|0
1644391200000|2022-02-09 07:20:00|317.42|314.62|317.19|314.39|318.04|315.24|316.74|313.94|0
1644391500000|2022-02-09 07:25:00|317.28|314.48|317.35|314.55|319.05|316.25|316.51|313.71|0
1644391800000|2022-02-09 07:30:00|317.52|314.72|316.67|313.87|318.54|315.74|316.67|313.87|0
1644392100000|2022-02-09 07:35:00|316.76|313.96|319.73|316.93|320.24|317.44|316.67|313.87|0
1644392400000|2022-02-09 07:40:00|319.9|317.1|319.73|316.93|321.43|318.63|319.39|316.59|0
1644392700000|2022-02-09 07:45:00|319.56|316.76|319.72|316.92|320.58|317.78|318.88|316.08|0
1644393000000|2022-02-09 07:50:00|320.07|317.27|319.21|316.41|320.58|317.78|319.21|316.41|0
1644393300000|2022-02-09 07:55:00|319.38|316.58|318.7|315.9|319.55|316.75|318.7|315.9|0
1644393600000|2022-02-09 08:00:00|318.87|316.07|319.04|316.24|319.38|316.58|317.34|314.54|0
1644393900000|2022-02-09 08:05:00|318.57|316.37|318.91|316.71|320.27|318.07|317.55|315.35|0
1644394200000|2022-02-09 08:10:00|318.48|316.28|317.63|315.43|319.5|317.3|317.04|314.84|0
1644394500000|2022-02-09 08:15:00|317.29|315.09|316.69|314.49|317.71|315.51|315.85|313.65|0
1644394800000|2022-02-09 08:20:00|316.86|314.66|316.78|314.58|317.37|315.17|315.51|313.31|0
1644395100000|2022-02-09 08:25:00|316.95|314.75|317.54|315.34|319.16|316.96|315.84|313.64|0
1644395400000|2022-02-09 08:30:00|317.8|315.6|316.35|314.15|319.58|317.38|316.18|313.98|0
1644395700000|2022-02-09 08:35:00|316.27|314.07|314.49|312.29|316.52|314.32|314.49|312.29|0
1644396000000|2022-02-09 08:40:00|314.66|312.46|312.8|310.6|314.66|312.46|312.38|310.18|0
1644396300000|2022-02-09 08:45:00|312.46|310.26|307.67|305.47|312.55|310.35|307.59|305.39|0
1644396600000|2022-02-09 08:50:00|307.09|304.89|306.59|304.39|308.09|305.89|305.76|303.56|0
1644396900000|2022-02-09 08:55:00|306.67|304.47|308.34|306.14|308.42|306.22|306.25|304.05|0
1644397200000|2022-02-09 09:00:00|308.42|306.22|308.58|306.38|309.17|306.97|307.25|305.05|0
1644397500000|2022-02-09 09:05:00|308.75|306.55|306.08|303.88|308.75|306.55|305.92|303.72|0
1644397800000|2022-02-09 09:10:00|305.75|303.55|305.83|303.63|306.58|304.38|305.25|303.05|0
1644398100000|2022-02-09 09:15:00|305.75|303.55|305.74|303.54|307.41|305.21|305.74|303.54|0
1644398400000|2022-02-09 09:20:00|305.66|303.46|306.57|304.37|306.91|304.71|305.5|303.3|0
1644398700000|2022-02-09 09:25:00|306.41|304.21|307.4|305.2|307.9|305.7|306.41|304.21|0
1644399000000|2022-02-09 09:30:00|307.57|305.37|306.4|304.2|307.9|305.7|306.07|303.87|0
1644399300000|2022-02-09 09:35:00|306.24|304.04|306.73|304.53|307.23|305.03|305.9|303.7|0
1644399600000|2022-02-09 09:40:00|306.9|304.7|306.9|304.7|307.07|304.87|305.73|303.53|0
1644399900000|2022-02-09 09:45:00|306.82|304.62|307.32|305.12|307.56|305.36|306.73|304.53|0
1644400200000|2022-02-09 09:50:00|307.23|305.03|308.23|306.03|308.39|306.19|307.23|305.03|0
1644400500000|2022-02-09 09:55:00|308.39|306.19|308.48|306.28|308.56|306.36|307.48|305.28|0
1644400800000|2022-02-09 10:00:00|308.56|306.36|307.81|305.61|309.23|307.03|307.39|305.19|0
1644401100000|2022-02-09 10:05:00|307.72|305.52|306.55|304.35|307.97|305.77|306.06|303.86|0
1644401400000|2022-02-09 10:10:00|306.64|304.44|304.39|302.19|307.14|304.94|304.23|302.03|0
1644401700000|2022-02-09 10:15:00|304.56|302.36|304.39|302.19|305.39|303.19|304.06|301.86|0
1644402000000|2022-02-09 10:20:00|304.23|302.03|304.64|302.44|304.64|302.44|303.89|301.69|0
1644402300000|2022-02-09 10:25:00|304.55|302.35|305.22|303.02|305.55|303.35|304.55|302.35|0
1644402600000|2022-02-09 10:30:00|305.05|302.85|305.38|303.18|305.96|303.76|304.05|301.85|0
1644402900000|2022-02-09 10:35:00|305.47|303.27|306.29|304.09|306.54|304.34|305.05|302.85|0
1644403200000|2022-02-09 10:40:00|306.21|304.01|305.04|302.84|306.21|304.01|304.71|302.51|0
1644403500000|2022-02-09 10:45:00|305.21|303.01|305.71|303.51|305.71|303.51|304.71|302.51|0
1644403800000|2022-02-09 10:50:00|306.04|303.84|304.79|302.59|306.04|303.84|304.54|302.34|0
1644404100000|2022-02-09 10:55:00|304.87|302.67|305.46|303.26|305.7|303.5|304.54|302.34|0
1644404400000|2022-02-09 11:00:00|305.37|303.17|306.53|304.33|306.53|304.33|305.04|302.84|0
1644404700000|2022-02-09 11:05:00|306.36|304.16|306.36|304.16|307.7|305.5|306.2|304|0
1644405000000|2022-02-09 11:10:00|306.53|304.33|306.61|304.41|306.78|304.58|305.86|303.66|0
1644405300000|2022-02-09 11:15:00|306.69|304.49|305.53|303.33|306.86|304.66|305.03|302.83|0
1644405600000|2022-02-09 11:20:00|305.36|303.16|306.19|303.99|306.28|304.08|305.36|303.16|0
1644405900000|2022-02-09 11:25:00|306.36|304.16|306.19|303.99|306.36|304.16|306.02|303.82|0
1644406200000|2022-02-09 11:30:00|306.11|303.91|305.52|303.32|306.69|304.49|305.19|302.99|0
1644406500000|2022-02-09 11:35:00|305.77|303.57|305.68|303.48|306.02|303.82|305.6|303.4|0
1644406800000|2022-02-09 11:40:00|305.52|303.32|304.52|302.32|306.02|303.82|304.52|302.32|0
1644407100000|2022-02-09 11:45:00|304.61|302.41|305.02|302.82|305.18|302.98|304.52|302.32|0
1644407400000|2022-02-09 11:50:00|304.85|302.65|303.85|301.65|305.18|302.98|303.85|301.65|0
1644407700000|2022-02-09 11:55:00|304.02|301.82|303.52|301.32|304.35|302.15|302.69|300.49|0
1644408000000|2022-02-09 12:00:00|303.35|301.15|302.2|300|304.02|301.82|301.54|299.34|0
1644408300000|2022-02-09 12:05:00|302.12|299.92|301.2|299|302.53|300.33|301.2|299|0
1644408600000|2022-02-09 12:10:00|301.04|298.84|300.71|298.51|301.04|298.84|299.72|297.52|0
1644408900000|2022-02-09 12:15:00|300.87|298.67|301.37|299.17|301.7|299.5|300.54|298.34|0
1644409200000|2022-02-09 12:20:00|301.45|299.25|301.53|299.33|302.02|299.82|301.03|298.83|0
1644409500000|2022-02-09 12:25:00|301.69|299.49|301.69|299.49|301.86|299.66|300.87|298.67|0
1644409800000|2022-02-09 12:30:00|301.36|299.16|302.18|299.98|302.18|299.98|301.36|299.16|0
1644410100000|2022-02-09 12:35:00|302.02|299.82|303.01|300.81|303.5|301.3|301.69|299.49|0
1644410400000|2022-02-09 12:40:00|303.09|300.89|301.85|299.65|303.09|300.89|301.85|299.65|0
1644410700000|2022-02-09 12:45:00|302.01|299.81|301.19|298.99|302.18|299.98|300.86|298.66|0
1644411000000|2022-02-09 12:50:00|301.35|299.15|301.02|298.82|301.68|299.48|300.69|298.49|0
1644411300000|2022-02-09 12:55:00|301.19|298.99|300.69|298.49|301.19|298.99|299.54|297.34|0
1644411600000|2022-02-09 13:00:00|300.52|298.32|301.02|298.82|301.84|299.64|300.03|297.83|0
1644411900000|2022-02-09 13:05:00|301.18|298.98|300.03|297.83|301.18|298.98|299.86|297.66|0
1644412200000|2022-02-09 13:10:00|300.19|297.99|298.06|295.86|300.19|297.99|297.57|295.37|0
1644412500000|2022-02-09 13:15:00|298.22|296.02|298.22|296.02|298.63|296.43|297.4|295.2|0
1644412800000|2022-02-09 13:20:00|298.38|296.18|298.54|296.34|299.04|296.84|297.4|295.2|0
1644413100000|2022-02-09 13:25:00|298.71|296.51|298.1|295.9|300.92|298.72|297.77|295.57|0
1644413400000|2022-02-09 13:30:00|298.43|296.23|298.43|296.23|299.41|297.21|298.26|296.06|0
1644413700000|2022-02-09 13:35:00|298.51|296.31|299.57|297.37|299.57|297.37|298.26|296.06|0
1644414000000|2022-02-09 13:40:00|299.74|297.54|298.34|296.14|299.9|297.7|297.93|295.73|0
1644414300000|2022-02-09 13:45:00|298.26|296.06|298.42|296.22|298.91|296.71|297.76|295.56|0
1644414600000|2022-02-09 13:50:00|298.34|296.14|298.25|296.05|298.5|296.3|297.93|295.73|0
1644414900000|2022-02-09 13:55:00|298.34|296.14|299.24|297.04|299.4|297.2|297.92|295.72|0
1644415200000|2022-02-09 14:00:00|299.07|296.87|299.07|296.87|299.4|297.2|297.92|295.72|0
1644415500000|2022-02-09 14:05:00|298.9|296.7|297.75|295.55|299.23|297.03|297.26|295.06|0
1644415800000|2022-02-09 14:10:00|297.92|295.72|298.49|296.29|298.57|296.37|297.1|294.9|0
1644416100000|2022-02-09 14:15:00|298.41|296.21|298.24|296.04|298.9|296.7|297.75|295.55|0
1644416400000|2022-02-09 14:20:00|298.16|295.96|297.91|295.71|298.73|296.53|297.42|295.22|0
1644416700000|2022-02-09 14:25:00|297.75|295.55|297.09|294.89|298.4|296.2|296.93|294.73|0
1644417000000|2022-02-09 14:30:00|296.76|294.56|296.65|294.45|298.4|296.2|294.05|291.85|0
1644417300000|2022-02-09 14:35:00|297.06|294.86|294.21|292.01|297.79|295.59|292.92|290.72|0
1644417600000|2022-02-09 14:40:00|294.54|292.34|293.8|291.6|295.84|293.64|291.47|289.27|0
1644417900000|2022-02-09 14:45:00|292.8|290.6|293.28|291.08|294.9|292.7|291.02|288.82|0
1644418200000|2022-02-09 14:50:00|293.44|291.24|295.71|293.51|297.17|294.97|293.12|290.92|0
1644418500000|2022-02-09 14:55:00|295.87|293.67|295.38|293.18|297.82|295.62|293.92|291.72|0
1644418800000|2022-02-09 15:00:00|296.84|294.64|293.36|291.16|296.84|294.64|292.63|290.43|0
1644419100000|2022-02-09 15:05:00|293.76|291.56|292.3|290.1|295.38|293.18|290.85|288.65|0
1644419400000|2022-02-09 15:10:00|291.82|289.62|295.05|292.85|296.67|294.47|291.17|288.97|0
1644419700000|2022-02-09 15:15:00|294.56|292.36|298.14|295.94|298.14|295.94|293.1|290.9|0
1644420000000|2022-02-09 15:20:00|297.49|295.29|296.16|293.96|298.46|296.26|293.72|291.52|0
1644420300000|2022-02-09 15:25:00|295.67|293.47|292.74|290.54|296|293.8|290.8|288.6|0
1644420600000|2022-02-09 15:30:00|292.34|290.14|288.39|286.19|293.07|290.87|287.9|285.7|0
1644420900000|2022-02-09 15:35:00|288.22|286.02|290.15|287.95|290.32|288.12|288.06|285.86|0
1644421200000|2022-02-09 15:40:00|289.99|287.79|291.6|289.4|291.6|289.4|288.38|286.18|0
1644421500000|2022-02-09 15:45:00|291.77|289.57|290.79|288.59|292.74|290.54|290.23|288.03|0
1644421800000|2022-02-09 15:50:00|290.96|288.76|290.63|288.43|291.76|289.56|289.34|287.14|0
1644422100000|2022-02-09 15:55:00|290.47|288.27|286.93|284.73|290.63|288.43|286.93|284.73|0
1644422400000|2022-02-09 16:00:00|286.61|284.41|286.61|284.41|288.37|286.17|285.65|283.45|0
1644422700000|2022-02-09 16:05:00|286.69|284.49|290.3|288.1|290.95|288.75|286.69|284.49|0
1644423000000|2022-02-09 16:10:00|290.14|287.94|292.56|290.36|293.7|291.5|288.85|286.65|0
1644423300000|2022-02-09 16:15:00|292.72|290.52|290.78|288.58|293.21|291.01|289.97|287.77|0
1644423600000|2022-02-09 16:20:00|290.62|288.42|289.81|287.61|291.1|288.9|289.01|286.81|0
1644423900000|2022-02-09 16:25:00|289.65|287.45|290.94|288.74|290.94|288.74|289.01|286.81|0
1644424200000|2022-02-09 16:30:00|290.62|288.42|290.13|287.93|292.39|290.19|289.97|287.77|0
1644424500000|2022-02-09 16:35:00|290.29|288.09|289.97|287.77|291.9|289.7|289|286.8|0
1644424800000|2022-02-09 16:40:00|290.13|287.93|291.74|289.54|292.39|290.19|289.16|286.96|0
1644425100000|2022-02-09 16:45:00|292.06|289.86|290.28|288.08|292.06|289.86|289.96|287.76|0
1644425400000|2022-02-09 16:50:00|290.44|288.24|294.17|291.97|294.49|292.29|288.99|286.79|0
1644425700000|2022-02-09 16:55:00|294.33|292.13|292.87|290.67|294.82|292.62|291.89|289.69|0
1644426000000|2022-02-09 17:00:00|293.03|290.83|292.54|290.34|294.16|291.96|291.41|289.21|0
1644426300000|2022-02-09 17:05:00|292.7|290.5|293.84|291.64|295.14|292.94|292.54|290.34|0
1644426600000|2022-02-09 17:10:00|293.67|291.47|293.02|290.82|295.95|293.75|293.02|290.82|0
1644426900000|2022-02-09 17:15:00|292.86|290.66|291.72|289.52|293.67|291.47|291.56|289.36|0
1644427200000|2022-02-09 17:20:00|291.89|289.69|291.56|289.36|292.86|290.66|290.75|288.55|0
1644427500000|2022-02-09 17:25:00|291.24|289.04|290.27|288.07|291.24|289.04|290.1|287.9|0
1644427800000|2022-02-09 17:30:00|290.91|288.71|292.69|290.49|293.34|291.14|289.94|287.74|0
1644428100000|2022-02-09 17:35:00|292.53|290.33|289.62|287.42|292.85|290.65|289.29|287.09|0
1644428400000|2022-02-09 17:40:00|289.29|287.09|288.81|286.61|289.94|287.74|288.33|286.13|0
1644428700000|2022-02-09 17:45:00|288.65|286.45|288.81|286.61|289.77|287.57|288.49|286.29|0
1644429000000|2022-02-09 17:50:00|288.97|286.77|289.45|287.25|290.26|288.06|288.97|286.77|0
1644429300000|2022-02-09 17:55:00|288.97|286.77|287.84|285.64|289.77|287.57|287.68|285.48|0
1644429600000|2022-02-09 18:00:00|288|285.8|288.48|286.28|288.8|286.6|286.88|284.68|0
1644429900000|2022-02-09 18:05:00|288.64|286.44|289.28|287.08|290.09|287.89|288.08|285.88|0
1644430200000|2022-02-09 18:10:00|289.12|286.92|291.05|288.85|291.38|289.18|288.64|286.44|0
1644430500000|2022-02-09 18:15:00|290.89|288.69|289.6|287.4|291.38|289.18|289.12|286.92|0
1644430800000|2022-02-09 18:20:00|289.44|287.24|289.76|287.56|289.92|287.72|288.47|286.27|0
1644431100000|2022-02-09 18:25:00|289.6|287.4|288.47|286.27|289.92|287.72|288.31|286.11|0
1644431400000|2022-02-09 18:30:00|288.63|286.43|287.98|285.78|288.95|286.75|287.34|285.14|0
1644431700000|2022-02-09 18:35:00|288.14|285.94|289.59|287.39|289.75|287.55|288.14|285.94|0
1644432000000|2022-02-09 18:40:00|289.67|287.47|287.66|285.46|289.91|287.71|287.18|284.98|0
1644432300000|2022-02-09 18:45:00|287.5|285.3|287.98|285.78|288.14|285.94|287.18|284.98|0
1644432600000|2022-02-09 18:50:00|288.14|285.94|287.65|285.45|288.46|286.26|287.33|285.13|0
1644432900000|2022-02-09 18:55:00|287.81|285.61|287.33|285.13|288.46|286.26|287.17|284.97|0
1644433200000|2022-02-09 19:00:00|287.17|284.97|286.21|284.01|287.17|284.97|285.41|283.21|0
1644433500000|2022-02-09 19:05:00|286.05|283.85|283.81|281.61|286.37|284.17|283.81|281.61|0
1644433800000|2022-02-09 19:10:00|284.13|281.93|283.81|281.61|284.77|282.57|283.17|280.97|0
1644434100000|2022-02-09 19:15:00|283.65|281.45|283.81|281.61|284.45|282.25|283.01|280.81|0
1644434400000|2022-02-09 19:20:00|283.97|281.77|284.12|281.92|284.76|282.56|283.65|281.45|0
1644434700000|2022-02-09 19:25:00|283.96|281.76|283.41|281.21|284.12|281.92|283.01|280.81|0
1644435000000|2022-02-09 19:30:00|283.33|281.13|283.16|280.96|284.28|282.08|283.01|280.81|0
1644435300000|2022-02-09 19:35:00|283.01|280.81|282.29|280.09|283.64|281.44|281.89|279.69|0
1644435600000|2022-02-09 19:40:00|282.37|280.17|282.84|280.64|283.48|281.28|282.21|280.01|0
1644435900000|2022-02-09 19:45:00|282.68|280.48|284.59|282.39|284.75|282.55|282.52|280.32|0
1644436200000|2022-02-09 19:50:00|284.43|282.23|284.91|282.71|285.71|283.51|283.63|281.43|0
1644436500000|2022-02-09 19:55:00|285.07|282.87|287.79|285.59|288.11|285.91|284.75|282.55|0
1644436800000|2022-02-09 20:00:00|287.95|285.75|288.1|285.9|291|288.8|287.46|285.26|0
1644437100000|2022-02-09 20:05:00|288.19|285.99|291.81|289.61|291.81|289.61|288.19|285.99|0
1644437400000|2022-02-09 20:10:00|290.84|288.64|291.48|289.28|291.48|289.28|289.23|287.03|0
1644437700000|2022-02-09 20:15:00|291.65|289.45|290.51|288.31|293.43|291.23|290.51|288.31|0
1644438000000|2022-02-09 20:20:00|290.35|288.15|288.9|286.7|290.84|288.64|288.58|286.38|0
1644438300000|2022-02-09 20:25:00|289.06|286.86|285.53|283.33|290.99|288.79|285.53|283.33|0
1644438600000|2022-02-09 20:30:00|286.09|283.89|282.82|280.62|286.09|283.89|282.82|280.62|0
1644438900000|2022-02-09 20:35:00|282.98|280.78|283.45|281.25|283.61|281.41|281.07|278.87|0
1644439200000|2022-02-09 20:40:00|283.29|281.09|286.48|284.28|289.21|287.01|283.13|280.93|0
1644439500000|2022-02-09 20:45:00|286.16|283.96|284.09|281.89|287.85|285.65|283.53|281.33|0
1644439800000|2022-02-09 20:50:00|283.77|281.57|284.62|282.42|285.84|283.64|280.75|278.55|0
1644440100000|2022-02-09 20:55:00|284.94|282.74|283.67|281.47|287.34|285.14|283.51|281.31|0
1644440400000|2022-02-09 21:00:00|283.99|281.79|285.42|283.22|286.05|283.85|283.99|281.79|0
1644440700000|2022-02-09 21:05:00|285.57|283.37|283.82|281.62|285.57|283.37|283.51|281.31|0
1644441000000|2022-02-09 21:10:00|283.98|281.78|282.87|280.67|284.14|281.94|282.55|280.35|0
1644441300000|2022-02-09 21:15:00|283.17|280.37|282.93|280.13|283.48|280.68|282.85|280.05|0
1644441600000|2022-02-09 21:20:00|282.85|280.05|280.63|277.83|283.01|280.21|280.63|277.83|0
1644441900000|2022-02-09 21:25:00|280.32|277.52|280.47|277.67|280.95|278.15|280.16|277.36|0
1644442200000|2022-02-09 21:30:00|280.63|277.83|281.1|278.3|281.26|278.46|280.63|277.83|0
1644442500000|2022-02-09 21:35:00|280.95|278.15|281.42|278.62|281.58|278.78|280.94|278.14|0
1644442800000|2022-02-09 21:40:00|281.57|278.77|281.57|278.77|281.57|278.77|281.1|278.3|0
1644443100000|2022-02-09 21:45:00|281.89|279.09|282.68|279.88|282.92|280.12|281.89|279.09|0
1644443400000|2022-02-09 21:50:00|282.99|280.19|282.52|279.72|282.99|280.19|281.88|279.08|0
1644443700000|2022-02-09 21:55:00|282.67|279.87|282.28|279.48|282.76|279.96|282.12|279.32|0
1644444000000|2022-02-09 22:00:00|282.27|279.47|282.28|279.48|282.4|279.6|282.18|279.38|0
1644444300000|2022-02-09 22:05:00|282.25|279.45|282.47|279.67|282.47|279.67|282.25|279.45|0
1644444600000|2022-02-09 22:10:00|282.28|279.48|282.26|279.46|282.4|279.6|282.24|279.44|0
1644444900000|2022-02-09 22:15:00|282.24|279.44|282.49|279.69|282.49|279.69|282.22|279.42|0
1644445200000|2022-02-09 22:20:00|282.51|279.71|282.51|279.71|282.57|279.77|282.51|279.71|0
1644445500000|2022-02-09 22:25:00|282.49|279.69|282.62|279.82|282.71|279.91|282.46|279.66|0
1644445800000|2022-02-09 22:30:00|282.6|279.8|282.52|279.72|282.6|279.8|282.52|279.72|0
1644446100000|2022-02-09 22:35:00|282.5|279.7|282.48|279.68|282.5|279.7|282.43|279.63|0
1644446400000|2022-02-09 22:40:00|282.46|279.66|282.34|279.54|282.48|279.68|282.34|279.54|0
1644446700000|2022-02-09 22:45:00|282.39|279.59|282.38|279.58|282.41|279.61|282.36|279.56|0
1644447000000|2022-02-09 22:50:00|282.41|279.61|282.29|279.49|282.41|279.61|282.27|279.47|0
1644447300000|2022-02-09 22:55:00|282.27|279.47|281.99|279.19|282.36|279.56|281.99|279.19|0
1644447600000|2022-02-09 23:00:00|281.15|278.35|282.09|279.29|282.96|280.16|281.15|278.35|0
1644447900000|2022-02-09 23:05:00|282.17|279.37|282.32|279.52|282.57|279.77|281.85|279.05|0
1644448200000|2022-02-09 23:10:00|282.09|279.29|282.48|279.68|282.56|279.76|281.85|279.05|0
1644448500000|2022-02-09 23:15:00|282.56|279.76|283.35|280.55|283.91|281.11|282.01|279.21|0
1644448800000|2022-02-09 23:20:00|283.43|280.63|283.27|280.47|284.06|281.26|283.27|280.47|0
1644449100000|2022-02-09 23:25:00|283.11|280.31|283.27|280.47|283.27|280.47|282.48|279.68|0
1644449400000|2022-02-09 23:30:00|283.11|280.31|284.22|281.42|284.53|281.73|283.11|280.31|0
1644449700000|2022-02-09 23:35:00|284.37|281.57|283.42|280.62|284.46|281.66|283.1|280.3|0
1644450000000|2022-02-09 23:40:00|283.1|280.3|285.01|282.21|285.09|282.29|283.1|280.3|0
1644450300000|2022-02-09 23:45:00|285.17|282.37|284.13|281.33|285.17|282.37|284.13|281.33|0
1644450600000|2022-02-09 23:50:00|284.21|281.41|284.84|282.04|285.48|282.68|284.21|281.41|0
1644450900000|2022-02-09 23:55:00|285|282.2|283.73|280.93|285.16|282.36|283.57|280.77|0
1644451200000|2022-02-10 00:00:00|283.57|280.77|283.81|281.01|284.84|282.04|283.25|280.45|0
1644451500000|2022-02-10 00:05:00|283.73|280.93|284.84|282.04|285.47|282.67|283.09|280.29|0
1644451800000|2022-02-10 00:10:00|284.52|281.72|285.79|282.99|285.95|283.15|284.36|281.56|0
1644452100000|2022-02-10 00:15:00|285.95|283.15|286.74|283.94|286.74|283.94|285.63|282.83|0
1644452400000|2022-02-10 00:20:00|286.67|283.87|285.23|282.43|286.74|283.94|285.23|282.43|0
1644452700000|2022-02-10 00:25:00|285.31|282.51|285.14|282.34|285.62|282.82|285.14|282.34|0
1644453000000|2022-02-10 00:30:00|285.07|282.27|285.62|282.82|285.78|282.98|284.51|281.71|0
1644453300000|2022-02-10 00:35:00|285.7|282.9|285.78|282.98|285.94|283.14|284.82|282.02|0
1644453600000|2022-02-10 00:40:00|285.62|282.82|285.93|283.13|286.09|283.29|285.3|282.5|0
1644453900000|2022-02-10 00:45:00|286.09|283.29|286.89|284.09|287.37|284.57|285.77|282.97|0
1644454200000|2022-02-10 00:50:00|287.05|284.25|288.01|285.21|288.01|285.21|286.89|284.09|0
1644454500000|2022-02-10 00:55:00|288.09|285.29|288.33|285.53|288.33|285.53|287.21|284.41|0
1644454800000|2022-02-10 01:00:00|288.25|285.45|288.64|285.84|289.29|286.49|288.01|285.21|0
1644455100000|2022-02-10 01:05:00|288.73|285.93|288.48|285.68|288.97|286.17|288.16|285.36|0
1644455400000|2022-02-10 01:10:00|288.57|285.77|288.8|286|289.6|286.8|288.32|285.52|0
1644455700000|2022-02-10 01:15:00|288.96|286.16|290.17|287.37|290.25|287.45|288.64|285.84|0
1644456000000|2022-02-10 01:20:00|290.24|287.44|289.36|286.56|290.24|287.44|288.96|286.16|0
1644456300000|2022-02-10 01:25:00|289.44|286.64|289.72|286.92|290.24|287.44|289.07|286.27|0
1644456600000|2022-02-10 01:30:00|289.88|287.08|291.17|288.37|292.31|289.51|289.88|287.08|0
1644456900000|2022-02-10 01:35:00|291.09|288.29|291.09|288.29|291.65|288.85|290.68|287.88|0
1644457200000|2022-02-10 01:40:00|290.93|288.13|290.68|287.88|290.93|288.13|290.2|287.4|0
1644457500000|2022-02-10 01:45:00|290.36|287.56|289.79|286.99|290.84|288.04|289.79|286.99|0
1644457800000|2022-02-10 01:50:00|289.71|286.91|290.68|287.88|290.68|287.88|289.39|286.59|0
1644458100000|2022-02-10 01:55:00|290.76|287.96|290.35|287.55|291.16|288.36|290.35|287.55|0
1644458400000|2022-02-10 02:00:00|290.51|287.71|291.48|288.68|291.64|288.84|290.19|287.39|0
1644458700000|2022-02-10 02:05:00|291.4|288.6|291.48|288.68|291.48|288.68|290.67|287.87|0
1644459000000|2022-02-10 02:10:00|291.32|288.52|291.15|288.35|291.64|288.84|290.67|287.87|0
1644459300000|2022-02-10 02:15:00|291.31|288.51|291.31|288.51|291.47|288.67|290.67|287.87|0
1644459600000|2022-02-10 02:20:00|291.47|288.67|291.63|288.83|291.64|288.84|291.31|288.51|0
1644459900000|2022-02-10 02:25:00|292.61|289.81|291.79|288.99|292.61|289.81|291.63|288.83|0
1644460200000|2022-02-10 02:30:00|291.63|288.83|291.95|289.15|291.95|289.15|291.63|288.83|0
1644460500000|2022-02-10 02:35:00|291.79|288.99|290.33|287.53|291.79|288.99|290.17|287.37|0
1644460800000|2022-02-10 02:40:00|290.49|287.69|290.82|288.02|290.9|288.1|290.33|287.53|0
1644461100000|2022-02-10 02:45:00|290.65|287.85|290.65|287.85|290.74|287.94|290.17|287.37|0
1644461400000|2022-02-10 02:50:00|290.49|287.69|291.13|288.33|291.3|288.5|290.49|287.69|0
1644461700000|2022-02-10 02:55:00|291.3|288.5|291.29|288.49|291.46|288.66|290.97|288.17|0
1644462000000|2022-02-10 03:00:00|291.46|288.66|291.62|288.82|292.1|289.3|291.13|288.33|0
1644462300000|2022-02-10 03:05:00|291.45|288.65|292.26|289.46|292.26|289.46|291.29|288.49|0
1644462600000|2022-02-10 03:10:00|292.1|289.3|291.61|288.81|292.26|289.46|291.61|288.81|0
1644462900000|2022-02-10 03:15:00|291.45|288.65|291.12|288.32|291.61|288.81|290.96|288.16|0
1644463200000|2022-02-10 03:20:00|291.21|288.41|290.64|287.84|291.28|288.48|290.64|287.84|0
1644463500000|2022-02-10 03:25:00|290.8|288|290.47|287.67|290.96|288.16|290.47|287.67|0
1644463800000|2022-02-10 03:30:00|290.31|287.51|289.82|287.02|290.96|288.16|289.66|286.86|0
1644464100000|2022-02-10 03:35:00|289.66|286.86|289.5|286.7|289.99|287.19|289.5|286.7|0
1644464400000|2022-02-10 03:40:00|289.58|286.78|290.14|287.34|290.14|287.34|289.5|286.7|0
1644464700000|2022-02-10 03:45:00|290.07|287.27|289.82|287.02|290.14|287.34|289.66|286.86|0
1644465000000|2022-02-10 03:50:00|289.9|287.1|290.22|287.42|290.71|287.91|289.82|287.02|0
1644465300000|2022-02-10 03:55:00|290.14|287.34|289.81|287.01|290.14|287.34|289.49|286.69|0
1644465600000|2022-02-10 04:00:00|289.9|287.1|289.97|287.17|290.14|287.34|289.49|286.69|0
1644465900000|2022-02-10 04:05:00|290.13|287.33|289.97|287.17|290.29|287.49|289.97|287.17|0
1644466200000|2022-02-10 04:10:00|290.05|287.25|289.97|287.17|290.05|287.25|289.48|286.68|0
1644466500000|2022-02-10 04:15:00|289.89|287.09|289.16|286.36|289.97|287.17|289.08|286.28|0
1644466800000|2022-02-10 04:20:00|289.08|286.28|289|286.2|289.48|286.68|288.84|286.04|0
1644467100000|2022-02-10 04:25:00|288.83|286.03|288.51|285.71|289|286.2|288.51|285.71|0
1644467400000|2022-02-10 04:30:00|288.59|285.79|288.51|285.71|288.83|286.03|288.51|285.71|0
1644467700000|2022-02-10 04:35:00|288.67|285.87|288.67|285.87|288.99|286.19|288.51|285.71|0
1644468000000|2022-02-10 04:40:00|288.59|285.79|288.66|285.86|288.99|286.19|288.59|285.79|0
1644468300000|2022-02-10 04:45:00|288.82|286.02|289.47|286.67|289.47|286.67|288.82|286.02|0
1644468600000|2022-02-10 04:50:00|289.31|286.51|288.98|286.18|289.31|286.51|288.98|286.18|0
1644468900000|2022-02-10 04:55:00|288.82|286.02|288.98|286.18|288.98|286.18|288.5|285.7|0
1644469200000|2022-02-10 05:00:00|289.14|286.34|289.66|286.86|289.66|286.86|288.5|285.7|0
1644469500000|2022-02-10 05:05:00|289.74|286.94|289.98|287.18|289.98|287.18|289.66|286.86|0
1644469800000|2022-02-10 05:10:00|289.82|287.02|289.66|286.86|289.82|287.02|289.5|286.7|0
1644470100000|2022-02-10 05:15:00|289.82|287.02|289.65|286.85|289.98|287.18|289.65|286.85|0
1644470400000|2022-02-10 05:20:00|289.58|286.78|289.65|286.85|289.9|287.1|289.49|286.69|0
1644470700000|2022-02-10 05:25:00|289.81|287.01|290.13|287.33|290.29|287.49|289.65|286.85|0
1644471000000|2022-02-10 05:30:00|289.97|287.17|290.45|287.65|290.45|287.65|289.65|286.85|0
1644471300000|2022-02-10 05:35:00|290.37|287.57|290.77|287.97|290.77|287.97|290.29|287.49|0
1644471600000|2022-02-10 05:40:00|290.93|288.13|290.61|287.81|291.5|288.7|290.45|287.65|0
1644471900000|2022-02-10 05:45:00|290.77|287.97|290.37|287.57|290.77|287.97|290.28|287.48|0
1644472200000|2022-02-10 05:50:00|290.28|287.48|290.93|288.13|290.93|288.13|290.28|287.48|0
1644472500000|2022-02-10 05:55:00|290.76|287.96|288.19|285.39|290.76|287.96|288.19|285.39|0
1644472800000|2022-02-10 06:00:00|287.71|284.91|286.91|284.11|288.19|285.39|286.91|284.11|0
1644473100000|2022-02-10 06:05:00|286.83|284.03|288.27|285.47|288.27|285.47|286.75|283.95|0
1644473400000|2022-02-10 06:10:00|288.19|285.39|286.58|283.78|288.35|285.55|286.58|283.78|0
1644473700000|2022-02-10 06:15:00|286.67|283.87|287.06|284.26|287.22|284.42|286.58|283.78|0
1644474000000|2022-02-10 06:20:00|287.14|284.34|285.94|283.14|287.22|284.42|285.94|283.14|0
1644474300000|2022-02-10 06:25:00|285.78|282.98|286.5|283.7|286.58|283.78|285.78|282.98|0
1644474600000|2022-02-10 06:30:00|286.42|283.62|286.26|283.46|286.58|283.78|285.94|283.14|0
1644474900000|2022-02-10 06:35:00|286.18|283.38|286.7|283.9|287.18|284.38|285.94|283.14|0
1644475200000|2022-02-10 06:40:00|286.63|283.83|286.54|283.74|287.18|284.38|286.22|283.42|0
1644475500000|2022-02-10 06:45:00|286.7|283.9|287.18|284.38|287.34|284.54|286.62|283.82|0
1644475800000|2022-02-10 06:50:00|287.26|284.46|288.13|285.33|288.13|285.33|287.01|284.21|0
1644476100000|2022-02-10 06:55:00|288.29|285.49|287.65|284.85|288.45|285.65|287.49|284.69|0
1644476400000|2022-02-10 07:00:00|287.97|285.17|289.08|286.28|289.56|286.76|287.97|285.17|0
1644476700000|2022-02-10 07:05:00|289.01|286.21|289.17|286.37|289.88|287.08|289.01|286.21|0
1644477000000|2022-02-10 07:10:00|289.08|286.28|288.84|286.04|289.33|286.53|288.44|285.64|0
1644477300000|2022-02-10 07:15:00|288.76|285.96|289.08|286.28|289.4|286.6|288.44|285.64|0
1644477600000|2022-02-10 07:20:00|289.24|286.44|288.68|285.88|289.32|286.52|288.68|285.88|0
1644477900000|2022-02-10 07:25:00|288.76|285.96|288.59|285.79|289.07|286.27|288.44|285.64|0
1644478200000|2022-02-10 07:30:00|288.43|285.63|288.11|285.31|289.23|286.43|287.79|284.99|0
1644478500000|2022-02-10 07:35:00|288.27|285.47|288.67|285.87|288.99|286.19|288.11|285.31|0
1644478800000|2022-02-10 07:40:00|288.59|285.79|288.43|285.63|289.15|286.35|288.43|285.63|0
1644479100000|2022-02-10 07:45:00|288.11|285.31|287.79|284.99|288.43|285.63|287.47|284.67|0
1644479400000|2022-02-10 07:50:00|287.87|285.07|287.15|284.35|287.95|285.15|286.67|283.87|0
1644479700000|2022-02-10 07:55:00|286.99|284.19|286.03|283.23|287.46|284.66|285.87|283.07|0
1644480000000|2022-02-10 08:00:00|285.95|283.15|286.35|283.55|286.98|284.18|284.28|281.48|0
1644480300000|2022-02-10 08:05:00|285.89|283.69|286.84|284.64|287|284.8|285.73|283.53|0
1644480600000|2022-02-10 08:10:00|286.52|284.32|284.14|281.94|286.76|284.56|283.82|281.62|0
1644480900000|2022-02-10 08:15:00|284.22|282.02|287.63|285.43|287.79|285.59|284.14|281.94|0
1644481200000|2022-02-10 08:20:00|287.71|285.51|286.99|284.79|289.71|287.51|286.35|284.15|0
1644481500000|2022-02-10 08:25:00|287.15|284.95|289.23|287.03|289.87|287.67|286.99|284.79|0
1644481800000|2022-02-10 08:30:00|289.31|287.11|289.7|287.5|289.86|287.66|288.1|285.9|0
1644482100000|2022-02-10 08:35:00|289.54|287.34|289.06|286.86|290.02|287.82|288.26|286.06|0
1644482400000|2022-02-10 08:40:00|289.14|286.94|291.63|289.43|292.52|290.32|288.58|286.38|0
1644482700000|2022-02-10 08:45:00|291.95|289.75|291.14|288.94|292.59|290.39|290.5|288.3|0
1644483000000|2022-02-10 08:50:00|291.3|289.1|291.62|289.42|291.94|289.74|290.82|288.62|0
1644483300000|2022-02-10 08:55:00|291.46|289.26|292.59|290.39|292.91|290.71|290.98|288.78|0
1644483600000|2022-02-10 09:00:00|292.67|290.47|291.41|289.21|293.88|291.68|290.25|288.05|0
1644483900000|2022-02-10 09:05:00|291.34|289.14|291.41|289.21|291.5|289.3|290.29|288.09|0
1644484200000|2022-02-10 09:10:00|291.25|289.05|290.6|288.4|291.66|289.46|289.96|287.76|0
1644484500000|2022-02-10 09:15:00|290.77|288.57|291.25|289.05|291.57|289.37|290.44|288.24|0
1644484800000|2022-02-10 09:20:00|291.08|288.88|291.73|289.53|292.05|289.85|290.76|288.56|0
1644485100000|2022-02-10 09:25:00|291.89|289.69|289.96|287.76|291.89|289.69|289.96|287.76|0
1644485400000|2022-02-10 09:30:00|289.79|287.59|290.11|287.91|290.28|288.08|289.4|287.2|0
1644485700000|2022-02-10 09:35:00|289.95|287.75|290.68|288.48|290.75|288.55|288.83|286.63|0
1644486000000|2022-02-10 09:40:00|291.08|288.88|290.59|288.39|291.24|289.04|290.43|288.23|0
1644486300000|2022-02-10 09:45:00|290.43|288.23|291.55|289.35|292.2|290|290.43|288.23|0
1644486600000|2022-02-10 09:50:00|291.72|289.52|290.75|288.55|291.72|289.52|290.27|288.07|0
1644486900000|2022-02-10 09:55:00|290.59|288.39|290.75|288.55|290.91|288.71|289.62|287.42|0
1644487200000|2022-02-10 10:00:00|290.67|288.47|291.71|289.51|292.35|290.15|290.1|287.9|0
1644487500000|2022-02-10 10:05:00|291.55|289.35|291.38|289.18|292.84|290.64|291.38|289.18|0
1644487800000|2022-02-10 10:10:00|291.22|289.02|290.74|288.54|291.71|289.51|290.5|288.3|0
1644488100000|2022-02-10 10:15:00|290.66|288.46|290.41|288.21|290.74|288.54|289.93|287.73|0
1644488400000|2022-02-10 10:20:00|290.5|288.3|291.3|289.1|291.38|289.18|290.41|288.21|0
1644488700000|2022-02-10 10:25:00|291.38|289.18|290.57|288.37|291.54|289.34|290.41|288.21|0
1644489000000|2022-02-10 10:30:00|290.49|288.29|290.73|288.53|290.73|288.53|289.77|287.57|0
1644489300000|2022-02-10 10:35:00|290.57|288.37|288.96|286.76|290.57|288.37|288.96|286.76|0
1644489600000|2022-02-10 10:40:00|289.12|286.92|289.12|286.92|289.76|287.56|288.8|286.6|0
1644489900000|2022-02-10 10:45:00|288.96|286.76|288.48|286.28|289.44|287.24|288.48|286.28|0
1644490200000|2022-02-10 10:50:00|288.16|285.96|288.15|285.95|288.16|285.96|287.76|285.56|0
1644490500000|2022-02-10 10:55:00|288.24|286.04|287.83|285.63|288.79|286.59|287.83|285.63|0
1644490800000|2022-02-10 11:00:00|287.67|285.47|287.67|285.47|287.99|285.79|287.11|284.91|0
1644491100000|2022-02-10 11:05:00|287.99|285.79|288.63|286.43|289.27|287.07|287.59|285.39|0
1644491400000|2022-02-10 11:10:00|288.55|286.35|287.66|285.46|288.55|286.35|287.27|285.07|0
1644491700000|2022-02-10 11:15:00|287.82|285.62|287.66|285.46|287.98|285.78|287.02|284.82|0
1644492000000|2022-02-10 11:20:00|287.59|285.39|287.5|285.3|287.66|285.46|287.02|284.82|0
1644492300000|2022-02-10 11:25:00|287.34|285.14|287.66|285.46|287.82|285.62|287.02|284.82|0
1644492600000|2022-02-10 11:30:00|287.74|285.54|287.81|285.61|288.3|286.1|287.58|285.38|0
1644492900000|2022-02-10 11:35:00|287.74|285.54|287.97|285.77|288.29|286.09|287.01|284.81|0
1644493200000|2022-02-10 11:40:00|288.06|285.86|288.61|286.41|288.77|286.57|287.81|285.61|0
1644493500000|2022-02-10 11:45:00|288.77|286.57|288.93|286.73|289.73|287.53|288.29|286.09|0
1644493800000|2022-02-10 11:50:00|288.77|286.57|289.25|287.05|290.21|288.01|288.77|286.57|0
1644494100000|2022-02-10 11:55:00|289.33|287.13|289.25|287.05|290.05|287.85|289.08|286.88|0
1644494400000|2022-02-10 12:00:00|289.41|287.21|288.12|285.92|289.41|287.21|287.88|285.68|0
1644494700000|2022-02-10 12:05:00|288.04|285.84|286.68|284.48|288.04|285.84|286.68|284.48|0
1644495000000|2022-02-10 12:10:00|286.84|284.64|285.88|283.68|287|284.8|285.56|283.36|0
1644495300000|2022-02-10 12:15:00|285.72|283.52|286.04|283.84|286.2|284|285.08|282.88|0
1644495600000|2022-02-10 12:20:00|285.08|282.88|285.08|282.88|285.4|283.2|284.76|282.56|0
1644495900000|2022-02-10 12:25:00|285.24|283.04|286.03|283.83|286.28|284.08|285.16|282.96|0
1644496200000|2022-02-10 12:30:00|285.87|283.67|286.03|283.83|286.67|284.47|285.71|283.51|0
1644496500000|2022-02-10 12:35:00|286.19|283.99|286.03|283.83|286.51|284.31|285.55|283.35|0
1644496800000|2022-02-10 12:40:00|286.19|283.99|286.51|284.31|286.67|284.47|286.03|283.83|0
1644497100000|2022-02-10 12:45:00|286.66|284.46|287.76|285.56|287.92|285.72|286.03|283.83|0
1644497400000|2022-02-10 12:50:00|287.68|285.48|287.28|285.08|287.76|285.56|286.64|284.44|0
1644497700000|2022-02-10 12:55:00|287.12|284.92|287.12|284.92|287.91|285.71|286.32|284.12|0
1644498000000|2022-02-10 13:00:00|286.64|284.44|285.53|283.33|287.43|285.23|285.37|283.17|0
1644498300000|2022-02-10 13:05:00|285.37|283.17|282.52|280.32|285.53|283.33|282.52|280.32|0
1644498600000|2022-02-10 13:10:00|282.68|280.48|285.05|282.85|285.2|283|282.68|280.48|0
1644498900000|2022-02-10 13:15:00|285.2|283|285.68|283.48|285.68|283.48|284.57|282.37|0
1644499200000|2022-02-10 13:20:00|285.84|283.64|286.63|284.43|287.58|285.38|285.52|283.32|0
1644499500000|2022-02-10 13:25:00|286.47|284.27|286.62|284.42|287.66|285.46|286.31|284.11|0
1644499800000|2022-02-10 13:30:00|286.47|284.27|309.04|306.84|313.21|311.01|286.47|284.27|0
1644500100000|2022-02-10 13:35:00|309.7|307.5|304.69|302.49|313.37|311.17|303.93|301.73|0
1644500400000|2022-02-10 13:40:00|304.2|302|310.17|307.97|311.17|308.97|304.03|301.83|0
1644500700000|2022-02-10 13:45:00|310.83|308.63|314.35|312.15|314.69|312.49|309|306.8|0
1644501000000|2022-02-10 13:50:00|314.18|311.98|313|310.8|315.11|312.91|311|308.8|0
1644501300000|2022-02-10 13:55:00|313.34|311.14|312.83|310.63|313.34|311.14|310.16|307.96|0
1644501600000|2022-02-10 14:00:00|313.17|310.97|322.98|320.78|323.84|321.64|313|310.8|0
1644501900000|2022-02-10 14:05:00|322.47|320.27|322.61|320.41|325.09|322.89|318.24|316.04|0
1644502200000|2022-02-10 14:10:00|322.44|320.24|324.76|322.56|328.28|326.08|321.24|319.04|0
1644502500000|2022-02-10 14:15:00|324.5|322.3|321.92|319.72|324.5|322.3|321.24|319.04|0
1644502800000|2022-02-10 14:20:00|322.09|319.89|322.44|320.24|324.15|321.95|321.41|319.21|0
1644503100000|2022-02-10 14:25:00|322.61|320.41|323.46|321.26|324.84|322.64|320.55|318.35|0
1644503400000|2022-02-10 14:30:00|323.29|321.09|316.97|314.77|323.46|321.26|315.11|312.91|0
1644503700000|2022-02-10 14:35:00|316.8|314.6|311.79|309.59|317.65|315.45|308.71|306.51|0
1644504000000|2022-02-10 14:40:00|311.29|309.09|307.06|304.86|311.29|309.09|304.74|302.54|0
1644504300000|2022-02-10 14:45:00|306.23|304.03|307.06|304.86|309.22|307.02|304.9|302.7|0
1644504600000|2022-02-10 14:50:00|306.72|304.52|297.99|295.79|307.39|305.19|296.19|293.99|0
1644504900000|2022-02-10 14:55:00|297.83|295.63|297.99|295.79|298.97|296.77|295.37|293.17|0
1644505200000|2022-02-10 15:00:00|297.5|295.3|293.08|290.88|298.64|296.44|289.86|287.66|0
1644505500000|2022-02-10 15:05:00|293.88|291.68|287.45|285.25|295.49|293.29|286.81|284.61|0
1644505800000|2022-02-10 15:10:00|286.97|284.77|290.84|288.64|291.48|289.28|286.01|283.81|0
1644506100000|2022-02-10 15:15:00|291|288.8|294.75|292.55|296.54|294.34|290.51|288.31|0
1644506400000|2022-02-10 15:20:00|294.59|292.39|294.58|292.38|297.03|294.83|292.64|290.44|0
1644506700000|2022-02-10 15:25:00|295.23|293.03|293.12|290.92|295.89|293.69|292.31|290.11|0
1644507000000|2022-02-10 15:30:00|292.47|290.27|291.77|289.57|294.42|292.22|289.57|287.37|0
1644507300000|2022-02-10 15:35:00|291.28|289.08|283.59|281.39|292.58|290.38|283.59|281.39|0
1644507600000|2022-02-10 15:40:00|283.43|281.23|283.37|281.17|285.29|283.09|281.52|279.32|0
1644507900000|2022-02-10 15:45:00|283.69|281.49|283.64|281.44|287.85|285.65|283.32|281.12|0
1644508200000|2022-02-10 15:50:00|283.95|281.75|293.93|291.73|294.9|292.7|283.8|281.6|0
1644508500000|2022-02-10 15:55:00|294.09|291.89|295.55|293.35|298.01|295.81|293.6|291.4|0
1644508800000|2022-02-10 16:00:00|295.72|293.52|294.26|292.06|299.64|297.44|291.76|289.56|0
1644509100000|2022-02-10 16:05:00|294.74|292.54|293.95|291.75|296.05|293.85|292.34|290.14|0
1644509400000|2022-02-10 16:10:00|293.79|291.59|299.81|297.61|299.97|297.77|293.79|291.59|0
1644509700000|2022-02-10 16:15:00|299.65|297.45|300.06|297.86|301.45|299.25|296.06|293.86|0
1644510000000|2022-02-10 16:20:00|299.81|297.61|299.14|296.94|303.08|300.88|298.5|296.3|0
1644510300000|2022-02-10 16:25:00|299.63|297.43|299.3|297.1|301.52|299.32|297.84|295.64|0
1644510600000|2022-02-10 16:30:00|299.63|297.43|305.02|302.82|305.21|303.01|299.63|297.43|0
1644510900000|2022-02-10 16:35:00|305.19|302.99|303.7|301.5|305.19|302.99|302.55|300.35|0
1644511200000|2022-02-10 16:40:00|303.87|301.67|298.46|296.26|304.03|301.83|298.46|296.26|0
1644511500000|2022-02-10 16:45:00|298.13|295.93|293.45|291.25|299.11|296.91|292.64|290.44|0
1644511800000|2022-02-10 16:50:00|293.61|291.41|294.1|291.9|294.74|292.54|292.32|290.12|0
1644512100000|2022-02-10 16:55:00|294.26|292.06|291.83|289.63|294.26|292.06|291.19|288.99|0
1644512400000|2022-02-10 17:00:00|291.51|289.31|294.9|292.7|295.88|293.68|291.51|289.31|0
1644512700000|2022-02-10 17:05:00|294.74|292.54|294.41|292.21|296.2|294|292.63|290.43|0
1644513000000|2022-02-10 17:10:00|294.57|292.37|293.44|291.24|294.57|292.37|292.63|290.43|0
1644513300000|2022-02-10 17:15:00|293.6|291.4|292.3|290.1|295.87|293.67|291.34|289.14|0
1644513600000|2022-02-10 17:20:00|292.63|290.43|291.82|289.62|292.79|290.59|290.37|288.17|0
1644513900000|2022-02-10 17:25:00|291.98|289.78|292.14|289.94|292.62|290.42|291.17|288.97|0
1644514200000|2022-02-10 17:30:00|291.98|289.78|296.03|293.83|296.51|294.31|289.72|287.52|0
1644514500000|2022-02-10 17:35:00|295.21|293.01|292.62|290.42|295.38|293.18|292.3|290.1|0
1644514800000|2022-02-10 17:40:00|292.78|290.58|293.59|291.39|294.56|292.36|291.81|289.61|0
1644515100000|2022-02-10 17:45:00|293.26|291.06|308.54|306.34|312.38|310.18|292.94|290.74|0
1644515400000|2022-02-10 17:50:00|308.7|306.5|307.87|305.67|314.4|312.2|305.69|303.49|0
1644515700000|2022-02-10 17:55:00|308.04|305.84|308.98|306.78|311.18|308.98|305.58|303.38|0
1644516000000|2022-02-10 18:00:00|309.81|307.61|306.74|304.54|312.48|310.28|306.24|304.04|0
1644516300000|2022-02-10 18:05:00|307.98|305.78|307.48|305.28|308.98|306.78|304.83|302.63|0
1644516600000|2022-02-10 18:10:00|306.65|304.45|308.97|306.77|310.3|308.1|305.82|303.62|0
1644516900000|2022-02-10 18:15:00|309.8|307.6|319.21|317.01|319.89|317.69|309.64|307.44|0
1644517200000|2022-02-10 18:20:00|319.72|317.52|318.16|315.96|322.08|319.88|316.05|313.85|0
1644517500000|2022-02-10 18:25:00|318.33|316.13|325.27|323.07|325.27|323.07|317.49|315.29|0
1644517800000|2022-02-10 18:30:00|325.44|323.24|326.94|324.74|329.03|326.83|322.89|320.69|0
1644518100000|2022-02-10 18:35:00|326.6|324.4|328.94|326.74|336.16|333.96|326.6|324.4|0
1644518400000|2022-02-10 18:40:00|329.11|326.91|323.13|320.93|329.8|327.6|322.87|320.67|0
1644518700000|2022-02-10 18:45:00|323.73|321.53|324.67|322.47|326.12|323.92|321.51|319.31|0
1644519000000|2022-02-10 18:50:00|323.89|321.69|325.43|323.23|326.46|324.26|322.87|320.67|0
1644519300000|2022-02-10 18:55:00|324.92|322.72|321.33|319.13|327.32|325.12|320.91|318.71|0
1644519600000|2022-02-10 19:00:00|320.14|317.94|326.63|324.43|326.63|324.43|318.95|316.75|0
1644519900000|2022-02-10 19:05:00|326.46|324.26|326.97|324.77|330.25|328.05|325.6|323.4|0
1644520200000|2022-02-10 19:10:00|326.11|323.91|330.59|328.39|331.63|329.43|325.94|323.74|0
1644520500000|2022-02-10 19:15:00|330.85|328.65|334.98|332.78|337.19|334.99|330.76|328.56|0
1644520800000|2022-02-10 19:20:00|334.63|332.43|332.18|329.98|338.09|335.89|332.18|329.98|0
1644521100000|2022-02-10 19:25:00|331.95|329.75|329.18|326.98|332.81|330.61|326.95|324.75|0
1644521400000|2022-02-10 19:30:00|329.36|327.16|328.66|326.46|330.65|328.45|326.43|324.23|0
1644521700000|2022-02-10 19:35:00|327.98|325.78|327.63|325.43|330.39|328.19|323.52|321.32|0
1644522000000|2022-02-10 19:40:00|327.38|325.18|328.49|326.29|329|326.8|322.84|320.64|0
1644522300000|2022-02-10 19:45:00|327.97|325.77|331.94|329.74|331.94|329.74|324.2|322|0
1644522600000|2022-02-10 19:50:00|330.9|328.7|336.02|333.82|337.15|334.95|329.69|327.49|0
1644522900000|2022-02-10 19:55:00|336.28|334.08|336.1|333.9|338.02|335.82|333.32|331.12|0
1644523200000|2022-02-10 20:00:00|335.4|333.2|335.05|332.85|340.3|338.1|333.84|331.64|0
1644523500000|2022-02-10 20:05:00|334.53|332.33|330.72|328.52|335.93|333.73|330.2|328|0
1644523800000|2022-02-10 20:10:00|330.55|328.35|330.37|328.17|332.1|329.9|327.62|325.42|0
1644524100000|2022-02-10 20:15:00|331.23|329.03|333.83|331.63|334.53|332.33|326.76|324.56|0
1644524400000|2022-02-10 20:20:00|333.66|331.46|332.96|330.76|337.66|335.46|331.23|329.03|0
1644524700000|2022-02-10 20:25:00|333.14|330.94|335.74|333.54|335.74|333.54|330.71|328.51|0
1644525000000|2022-02-10 20:30:00|336.26|334.06|343.8|341.6|344.16|341.96|336.26|334.06|0
1644525300000|2022-02-10 20:35:00|343.63|341.43|342.2|340|344.81|342.61|339.92|337.72|0
1644525600000|2022-02-10 20:40:00|341.67|339.47|346.42|344.22|347.84|345.64|340.44|338.24|0
1644525900000|2022-02-10 20:45:00|346.95|344.75|350.68|348.48|354.07|351.87|346.42|344.22|0
1644526200000|2022-02-10 20:50:00|351.21|349.01|346.77|344.57|354.43|352.23|342.81|340.61|0
1644526500000|2022-02-10 20:55:00|346.07|343.87|340.18|337.98|346.24|344.04|335.73|333.53|0
1644526800000|2022-02-10 21:00:00|339.21|337.01|341.68|339.48|343.09|340.89|338.66|336.46|0
1644527100000|2022-02-10 21:05:00|341.33|339.13|340.45|338.25|341.68|339.48|338.88|336.68|0
1644527400000|2022-02-10 21:10:00|340.8|338.6|342.91|340.71|344.68|342.48|340.63|338.43|0
1644527700000|2022-02-10 21:15:00|343.74|340.94|346.13|343.33|346.56|343.76|343.56|340.76|0
1644528000000|2022-02-10 21:20:00|346.21|343.41|347.98|345.18|348.69|345.89|346.21|343.41|0
1644528300000|2022-02-10 21:25:00|348.34|345.54|345.41|342.61|348.51|345.71|345.15|342.35|0
1644528600000|2022-02-10 21:30:00|344.97|342.17|345.14|342.34|346.03|343.23|343.56|340.76|0
1644528900000|2022-02-10 21:35:00|344.97|342.17|344.44|341.64|345.5|342.7|343.65|340.85|0
1644529200000|2022-02-10 21:40:00|344.26|341.46|346.02|343.22|346.2|343.4|343.91|341.11|0
1644529500000|2022-02-10 21:45:00|345.67|342.87|344.08|341.28|346.73|343.93|343.9|341.1|0
1644529800000|2022-02-10 21:50:00|343.99|341.19|342.67|339.87|344.78|341.98|342.67|339.87|0
1644530100000|2022-02-10 21:55:00|342.84|340.04|341.53|338.73|343.02|340.22|341.26|338.46|0
1644530400000|2022-02-10 22:00:00|341.57|338.77|341.79|338.99|342.54|339.74|341.45|338.65|0
1644530700000|2022-02-10 22:05:00|341.74|338.94|341.84|339.04|341.89|339.09|341.74|338.94|0
1644531000000|2022-02-10 22:10:00|341.91|339.11|341.96|339.16|342.02|339.22|341.91|339.11|0
1644531300000|2022-02-10 22:15:00|341.94|339.14|342.33|339.53|342.35|339.55|341.88|339.08|0
1644531600000|2022-02-10 22:20:00|342.19|339.39|342.35|339.55|342.4|339.6|342.19|339.39|0
1644531900000|2022-02-10 22:25:00|342.34|339.54|342.34|339.54|342.47|339.67|342.29|339.49|0
1644532200000|2022-02-10 22:30:00|342.37|339.57|342.45|339.65|342.83|340.03|342.26|339.46|0
1644532500000|2022-02-10 22:35:00|342.42|339.62|342.07|339.27|342.42|339.62|341.9|339.1|0
1644532800000|2022-02-10 22:40:00|341.97|339.17|342.17|339.37|342.25|339.45|341.97|339.17|0
1644533100000|2022-02-10 22:45:00|342.2|339.4|342.14|339.34|342.43|339.63|342.14|339.34|0
1644533400000|2022-02-10 22:50:00|342.12|339.32|342.11|339.31|342.12|339.32|341.94|339.14|0
1644533700000|2022-02-10 22:55:00|342.09|339.29|342.52|339.72|342.52|339.72|341.78|338.98|0
1644534000000|2022-02-10 23:00:00|341.96|339.16|342.99|340.19|344.75|341.95|340.71|337.91|0
1644534300000|2022-02-10 23:05:00|342.81|340.01|343.96|341.16|344.05|341.25|341.23|338.43|0
1644534600000|2022-02-10 23:10:00|343.61|340.81|341.4|338.6|343.69|340.89|341.14|338.34|0
1644534900000|2022-02-10 23:15:00|341.23|338.43|339.65|336.85|341.75|338.95|339.65|336.85|0
1644535200000|2022-02-10 23:20:00|339.47|336.67|341.4|338.6|341.57|338.77|339.47|336.67|0
1644535500000|2022-02-10 23:25:00|341.57|338.77|344.39|341.59|344.92|342.12|340.96|338.16|0
1644535800000|2022-02-10 23:30:00|344.57|341.77|346.51|343.71|347.22|344.42|344.04|341.24|0
1644536100000|2022-02-10 23:35:00|346.42|343.62|346.25|343.45|348.1|345.3|345.71|342.91|0
1644536400000|2022-02-10 23:40:00|346.51|343.71|347.04|344.24|348.28|345.48|346.25|343.45|0
1644536700000|2022-02-10 23:45:00|346.86|344.06|345.97|343.17|347.39|344.59|345.8|343|0
1644537000000|2022-02-10 23:50:00|346.06|343.26|347.3|344.5|347.39|344.59|345.44|342.64|0
1644537300000|2022-02-10 23:55:00|347.21|344.41|348.63|345.83|349.52|346.72|347.21|344.41|0
1644537600000|2022-02-11 00:00:00|348.36|345.56|351.03|348.23|351.03|348.23|347.92|345.12|0
1644537900000|2022-02-11 00:05:00|351.12|348.32|348.62|345.82|351.39|348.59|348.62|345.82|0
1644538200000|2022-02-11 00:10:00|348.45|345.65|350.49|347.69|350.58|347.78|348.45|345.65|0
1644538500000|2022-02-11 00:15:00|350.4|347.6|352.36|349.56|352.9|350.1|350.22|347.42|0
1644538800000|2022-02-11 00:20:00|352.28|349.48|355.76|352.96|356.3|353.5|351.82|349.02|0
1644539100000|2022-02-11 00:25:00|355.22|352.42|355.32|352.52|355.94|353.14|354.51|351.71|0
1644539400000|2022-02-11 00:30:00|355.58|352.78|353.79|350.99|355.58|352.78|353.61|350.81|0
1644539700000|2022-02-11 00:35:00|353.61|350.81|353.78|350.98|354.14|351.34|353.07|350.27|0
1644540000000|2022-02-11 00:40:00|353.96|351.16|354.68|351.88|354.68|351.88|352.71|349.91|0
1644540300000|2022-02-11 00:45:00|354.5|351.7|352.71|349.91|354.86|352.06|352.53|349.73|0
1644540600000|2022-02-11 00:50:00|352.53|349.73|354.49|351.69|354.49|351.69|352.35|349.55|0
1644540900000|2022-02-11 00:55:00|354.32|351.52|352.08|349.28|354.67|351.87|351.99|349.19|0
1644541200000|2022-02-11 01:00:00|352.34|349.54|352.61|349.81|354.13|351.33|352.17|349.37|0
1644541500000|2022-02-11 01:05:00|352.79|349.99|355.56|352.76|355.56|352.76|352.79|349.99|0
1644541800000|2022-02-11 01:10:00|355.48|352.68|355.2|352.4|357|354.2|354.85|352.05|0
1644542100000|2022-02-11 01:15:00|355.02|352.22|350.55|347.75|355.02|352.22|349.48|346.68|0
1644542400000|2022-02-11 01:20:00|350.37|347.57|351|348.2|351.09|348.29|349.48|346.68|0
1644542700000|2022-02-11 01:25:00|350.91|348.11|350.46|347.66|351.54|348.74|348.76|345.96|0
1644543000000|2022-02-11 01:30:00|350.55|347.75|348.59|345.79|351.62|348.82|348.59|345.79|0
1644543300000|2022-02-11 01:35:00|348.41|345.61|348.23|345.43|348.94|346.14|347.88|345.08|0
1644543600000|2022-02-11 01:40:00|348.05|345.25|347.97|345.17|348.05|345.25|346.46|343.66|0
1644543900000|2022-02-11 01:45:00|348.05|345.25|349.65|346.85|349.65|346.85|347.87|345.07|0
1644544200000|2022-02-11 01:50:00|349.74|346.94|348.49|345.69|349.83|347.03|347.87|345.07|0
1644544500000|2022-02-11 01:55:00|348.05|345.25|350|347.2|350.71|347.91|348.05|345.25|0
1644544800000|2022-02-11 02:00:00|350.18|347.38|351.34|348.54|351.34|348.54|349.47|346.67|0
1644545100000|2022-02-11 02:05:00|351.43|348.63|351.69|348.89|351.78|348.98|350.8|348|0
1644545400000|2022-02-11 02:10:00|351.78|348.98|353.57|350.77|354.64|351.84|351.42|348.62|0
1644545700000|2022-02-11 02:15:00|353.75|350.95|354.46|351.66|354.64|351.84|352.13|349.33|0
1644546000000|2022-02-11 02:20:00|354.64|351.84|355.81|353.01|355.81|353.01|353.38|350.58|0
1644546300000|2022-02-11 02:25:00|355.71|352.91|353.56|350.76|355.71|352.91|353.38|350.58|0
1644546600000|2022-02-11 02:30:00|353.38|350.58|354.27|351.47|355.35|352.55|353.38|350.58|0
1644546900000|2022-02-11 02:35:00|354.45|351.65|353.74|350.94|354.81|352.01|353.47|350.67|0
1644547200000|2022-02-11 02:40:00|353.91|351.11|353.2|350.4|354.45|351.65|353.02|350.22|0
1644547500000|2022-02-11 02:45:00|353.38|350.58|352.57|349.77|353.73|350.93|352.48|349.68|0
1644547800000|2022-02-11 02:50:00|352.66|349.86|352.83|350.03|353.64|350.84|352.21|349.41|0
1644548100000|2022-02-11 02:55:00|353.01|350.21|350.33|347.53|353.55|350.75|349.89|347.09|0
1644548400000|2022-02-11 03:00:00|350.25|347.45|353.01|350.21|353.19|350.39|349.98|347.18|0
1644548700000|2022-02-11 03:05:00|352.92|350.12|354.08|351.28|355.16|352.36|352.83|350.03|0
1644549000000|2022-02-11 03:10:00|353.9|351.1|354.8|352|355.52|352.72|353.9|351.1|0
1644549300000|2022-02-11 03:15:00|354.62|351.82|354.26|351.46|354.8|352|353.9|351.1|0
1644549600000|2022-02-11 03:20:00|354.35|351.55|354.25|351.45|354.35|351.55|352.29|349.49|0
1644549900000|2022-02-11 03:25:00|354.17|351.37|353|350.2|354.79|351.99|353|350.2|0
1644550200000|2022-02-11 03:30:00|353.09|350.29|354.88|352.08|354.97|352.17|353|350.2|0
1644550500000|2022-02-11 03:35:00|354.79|351.99|356.22|353.42|357.12|354.32|354.79|351.99|0
1644550800000|2022-02-11 03:40:00|356.14|353.34|356.04|353.24|356.4|353.6|355.86|353.06|0
1644551100000|2022-02-11 03:45:00|355.96|353.16|354.42|351.62|356.4|353.6|354.07|351.27|0
1644551400000|2022-02-11 03:50:00|354.24|351.44|353.53|350.73|354.24|351.44|352.1|349.3|0
1644551700000|2022-02-11 03:55:00|353.35|350.55|352.45|349.65|353.88|351.08|352.45|349.65|0
1644552000000|2022-02-11 04:00:00|352.27|349.47|353.7|350.9|353.88|351.08|352.09|349.29|0
1644552300000|2022-02-11 04:05:00|353.88|351.08|354.59|351.79|354.69|351.89|353.52|350.72|0
1644552600000|2022-02-11 04:10:00|354.77|351.97|354.77|351.97|355.31|352.51|354.42|351.62|0
1644552900000|2022-02-11 04:15:00|354.95|352.15|355.67|352.87|356.03|353.23|354.95|352.15|0
1644553200000|2022-02-11 04:20:00|355.49|352.69|356.2|353.4|356.39|353.59|355.49|352.69|0
1644553500000|2022-02-11 04:25:00|356.12|353.32|356.56|353.76|356.56|353.76|355.66|352.86|0
1644553800000|2022-02-11 04:30:00|356.66|353.86|358.35|355.55|359.09|356.29|355.3|352.5|0
1644554100000|2022-02-11 04:35:00|358.44|355.64|360.68|357.88|360.68|357.88|358.16|355.36|0
1644554400000|2022-02-11 04:40:00|360.78|357.98|363.49|360.69|364.3|361.5|360.14|357.34|0
1644554700000|2022-02-11 04:45:00|363.39|360.59|364.12|361.32|364.48|361.68|362.49|359.69|0
1644555000000|2022-02-11 04:50:00|364.3|361.5|363.21|360.41|364.66|361.86|362.67|359.87|0
1644555300000|2022-02-11 04:55:00|363.48|360.68|362.66|359.86|363.48|360.68|361.94|359.14|0
1644555600000|2022-02-11 05:00:00|363.03|360.23|364.11|361.31|365.38|362.58|362.4|359.6|0
1644555900000|2022-02-11 05:05:00|363.93|361.13|362.3|359.5|363.93|361.13|362.12|359.32|0
1644556200000|2022-02-11 05:10:00|362.39|359.59|362.48|359.68|363.93|361.13|361.94|359.14|0
1644556500000|2022-02-11 05:15:00|362.66|359.86|363.47|360.67|363.92|361.12|362.57|359.77|0
1644556800000|2022-02-11 05:20:00|363.66|360.86|366.61|363.81|367.15|364.35|363.66|360.86|0
1644557100000|2022-02-11 05:25:00|366.52|363.72|367.43|364.63|367.97|365.17|366.25|363.45|0
1644557400000|2022-02-11 05:30:00|367.52|364.72|369.15|366.35|369.33|366.53|366.52|363.72|0
1644557700000|2022-02-11 05:35:00|369.33|366.53|368.6|365.8|370.97|368.17|368.6|365.8|0
1644558000000|2022-02-11 05:40:00|368.51|365.71|368.88|366.08|369.69|366.89|367.33|364.53|0
1644558300000|2022-02-11 05:45:00|368.6|365.8|370.97|368.17|370.97|368.17|368.6|365.8|0
1644558600000|2022-02-11 05:50:00|370.78|367.98|371.33|368.53|371.51|368.71|370.78|367.98|0
1644558900000|2022-02-11 05:55:00|371.51|368.71|368.69|365.89|371.51|368.71|368.41|365.61|0
1644559200000|2022-02-11 06:00:00|368.78|365.98|368.5|365.7|370.23|367.43|368.41|365.61|0
1644559500000|2022-02-11 06:05:00|368.41|365.61|366.05|363.25|369.32|366.52|366.05|363.25|0
1644559800000|2022-02-11 06:10:00|366.41|363.61|366.41|363.61|367.05|364.25|365.32|362.52|0
1644560100000|2022-02-11 06:15:00|366.23|363.43|367.93|365.13|369.2|366.4|365.96|363.16|0
1644560400000|2022-02-11 06:20:00|367.57|364.77|368.29|365.49|368.84|366.04|367.57|364.77|0
1644560700000|2022-02-11 06:25:00|368.39|365.59|366.84|364.04|368.93|366.13|366.75|363.95|0
1644561000000|2022-02-11 06:30:00|367.02|364.22|368.65|365.85|368.65|365.85|366.66|363.86|0
1644561300000|2022-02-11 06:35:00|368.75|365.95|368.93|366.13|369.92|367.12|368.29|365.49|0
1644561600000|2022-02-11 06:40:00|369.01|366.21|367.47|364.67|371.38|368.58|367.38|364.58|0
1644561900000|2022-02-11 06:45:00|367.56|364.76|366.74|363.94|367.74|364.94|366.11|363.31|0
1644562200000|2022-02-11 06:50:00|366.83|364.03|365.02|362.22|367.01|364.21|364.84|362.04|0
1644562500000|2022-02-11 06:55:00|364.84|362.04|363.57|360.77|364.84|362.04|363.21|360.41|0
1644562800000|2022-02-11 07:00:00|363.85|361.05|361.06|358.26|363.93|361.13|360.34|357.54|0
1644563100000|2022-02-11 07:05:00|360.88|358.08|357.56|354.76|360.97|358.17|357.2|354.4|0
1644563400000|2022-02-11 07:10:00|357.47|354.67|355.94|353.14|358.45|355.65|355.41|352.61|0
1644563700000|2022-02-11 07:15:00|356.04|353.24|359.52|356.72|359.52|356.72|354.87|352.07|0
1644564000000|2022-02-11 07:20:00|359.34|356.54|357.91|355.11|361.5|358.7|357.91|355.11|0
1644564300000|2022-02-11 07:25:00|357.64|354.84|359.16|356.36|359.34|356.54|357.55|354.75|0
1644564600000|2022-02-11 07:30:00|359.07|356.27|359.16|356.36|359.52|356.72|356.83|354.03|0
1644564900000|2022-02-11 07:35:00|359.52|356.72|355.93|353.13|359.7|356.9|355.76|352.96|0
1644565200000|2022-02-11 07:40:00|356.11|353.31|357.36|354.56|357.9|355.1|355.4|352.6|0
1644565500000|2022-02-11 07:45:00|357.18|354.38|357.18|354.38|358.08|355.28|355.93|353.13|0
1644565800000|2022-02-11 07:50:00|357.27|354.47|357|354.2|357.27|354.47|355.75|352.95|0
1644566100000|2022-02-11 07:55:00|356.91|354.11|356.46|353.66|357|354.2|355.75|352.95|0
1644566400000|2022-02-11 08:00:00|355.75|352.95|353.96|351.16|358.79|355.99|353.43|350.63|0
1644566700000|2022-02-11 08:05:00|354.02|351.82|347.61|345.41|354.02|351.82|347.41|345.21|0
1644567000000|2022-02-11 08:10:00|347.43|345.23|347.25|345.05|348.14|345.94|345.14|342.94|0
1644567300000|2022-02-11 08:15:00|347.08|344.88|347.78|345.58|349.47|347.27|345.84|343.64|0
1644567600000|2022-02-11 08:20:00|348.49|346.29|350.62|348.42|351.69|349.49|347.87|345.67|0
1644567900000|2022-02-11 08:25:00|350.53|348.33|350.44|348.24|352.22|350.02|350.18|347.98|0
1644568200000|2022-02-11 08:30:00|350.26|348.06|351.51|349.31|351.68|349.48|347.6|345.4|0
1644568500000|2022-02-11 08:35:00|351.68|349.48|358.13|355.93|358.13|355.93|350.89|348.69|0
1644568800000|2022-02-11 08:40:00|357.95|355.75|357.76|355.56|358.49|356.29|353.76|351.56|0
1644569100000|2022-02-11 08:45:00|357.66|355.46|355.7|353.5|358.38|356.18|354.62|352.42|0
1644569400000|2022-02-11 08:50:00|355.16|352.96|355.69|353.49|356.05|353.85|353.19|350.99|0
1644569700000|2022-02-11 08:55:00|355.79|353.59|358.66|356.46|359.02|356.82|353.82|351.62|0
1644570000000|2022-02-11 09:00:00|358.74|356.54|356.05|353.85|358.92|356.72|355.43|353.23|0
1644570300000|2022-02-11 09:05:00|355.87|353.67|353.54|351.34|357.94|355.74|353.46|351.26|0
1644570600000|2022-02-11 09:10:00|353.36|351.16|353.36|351.16|355.87|353.67|353.18|350.98|0
1644570900000|2022-02-11 09:15:00|353.72|351.52|352.29|350.09|353.9|351.7|350.87|348.67|0
1644571200000|2022-02-11 09:20:00|352.2|350|355.06|352.86|355.06|352.86|352.2|350|0
1644571500000|2022-02-11 09:25:00|354.61|352.41|354.61|352.41|355.68|353.48|353.99|351.79|0
1644571800000|2022-02-11 09:30:00|354.79|352.59|358.55|356.35|358.55|356.35|354.61|352.41|0
1644572100000|2022-02-11 09:35:00|358.37|356.17|358.19|355.99|360.35|358.15|358.01|355.81|0
1644572400000|2022-02-11 09:40:00|358.37|356.17|358.82|356.62|360.89|358.69|358.37|356.17|0
1644572700000|2022-02-11 09:45:00|358.72|356.52|359.08|356.88|359.26|357.06|357.11|354.91|0
1644573000000|2022-02-11 09:50:00|358.72|356.52|359.62|357.42|361.24|359.04|358.18|355.98|0
1644573300000|2022-02-11 09:55:00|358.9|356.7|358.27|356.07|359.44|357.24|357.82|355.62|0
1644573600000|2022-02-11 10:00:00|358.36|356.16|356.2|354|358.72|356.52|356.02|353.82|0
1644573900000|2022-02-11 10:05:00|356.48|354.28|356.92|354.72|357.64|355.44|356.02|353.82|0
1644574200000|2022-02-11 10:10:00|356.74|354.54|358.17|355.97|358.17|355.97|356.2|354|0
1644574500000|2022-02-11 10:15:00|357.99|355.79|357.63|355.43|357.99|355.79|356.2|354|0
1644574800000|2022-02-11 10:20:00|357.45|355.25|356.29|354.09|357.45|355.25|355.84|353.64|0
1644575100000|2022-02-11 10:25:00|356.37|354.17|356.29|354.09|357.54|355.34|356.01|353.81|0
1644575400000|2022-02-11 10:30:00|356.19|353.99|356.19|353.99|357.63|355.43|355.83|353.63|0
1644575700000|2022-02-11 10:35:00|356.01|353.81|356.01|353.81|356.73|354.53|355.83|353.63|0
1644576000000|2022-02-11 10:40:00|355.83|353.63|355.65|353.45|356.37|354.17|353.86|351.66|0
1644576300000|2022-02-11 10:45:00|355.38|353.18|355.83|353.63|356.54|354.34|354.04|351.84|0
1644576600000|2022-02-11 10:50:00|355.29|353.09|354.04|351.84|355.29|353.09|353.68|351.48|0
1644576900000|2022-02-11 10:55:00|353.86|351.66|353.5|351.3|354.39|352.19|352.43|350.23|0
1644577200000|2022-02-11 11:00:00|353.32|351.12|356|353.8|356.18|353.98|353.32|351.12|0
1644577500000|2022-02-11 11:05:00|355.82|353.62|357.25|355.05|357.35|355.15|354.92|352.72|0
1644577800000|2022-02-11 11:10:00|357.07|354.87|356.89|354.69|357.79|355.59|355.64|353.44|0
1644578100000|2022-02-11 11:15:00|356.53|354.33|357.25|355.05|357.97|355.77|354.74|352.54|0
1644578400000|2022-02-11 11:20:00|357.43|355.23|357.25|355.05|357.97|355.77|356.53|354.33|0
1644578700000|2022-02-11 11:25:00|357.16|354.96|356.62|354.42|359.76|357.56|356.35|354.15|0
1644579000000|2022-02-11 11:30:00|356.8|354.6|357.96|355.76|358.05|355.85|356.35|354.15|0
1644579300000|2022-02-11 11:35:00|358.14|355.94|356.26|354.06|358.5|356.3|355.63|353.43|0
1644579600000|2022-02-11 11:40:00|356.34|354.14|357.24|355.04|357.24|355.04|354.73|352.53|0
1644579900000|2022-02-11 11:45:00|357.6|355.4|358.31|356.11|358.31|356.11|356.79|354.59|0
1644580200000|2022-02-11 11:50:00|357.6|355.4|357.87|355.67|358.85|356.65|356.88|354.68|0
1644580500000|2022-02-11 11:55:00|358.13|355.93|356.87|354.67|358.13|355.93|356.69|354.49|0
1644580800000|2022-02-11 12:00:00|356.79|354.59|356.15|353.95|356.87|354.67|354.19|351.99|0
1644581100000|2022-02-11 12:05:00|355.97|353.77|352.76|350.56|356.51|354.31|351.86|349.66|0
1644581400000|2022-02-11 12:10:00|353.29|351.09|348.31|346.11|353.29|351.09|347.96|345.76|0
1644581700000|2022-02-11 12:15:00|347.96|345.76|348.66|346.46|349.37|347.17|346.9|344.7|0
1644582000000|2022-02-11 12:20:00|348.49|346.29|347.42|345.22|348.49|346.29|346.1|343.9|0
1644582300000|2022-02-11 12:25:00|347.51|345.31|342.05|339.85|347.51|345.31|341.61|339.41|0
1644582600000|2022-02-11 12:30:00|342.49|340.29|343.75|341.55|343.75|341.55|340.56|338.36|0
1644582900000|2022-02-11 12:35:00|343.93|341.73|344.19|341.99|344.63|342.43|343.22|341.02|0
1644583200000|2022-02-11 12:40:00|344.27|342.07|346.91|344.71|347.08|344.88|343.4|341.2|0
1644583500000|2022-02-11 12:45:00|346.73|344.53|347.43|345.23|348.32|346.12|346.73|344.53|0
1644583800000|2022-02-11 12:50:00|347.26|345.06|348.31|346.11|348.85|346.65|347.26|345.06|0
1644584100000|2022-02-11 12:55:00|348.49|346.29|347.43|345.23|348.67|346.47|346.9|344.7|0
1644584400000|2022-02-11 13:00:00|347.61|345.41|345.24|343.04|354.47|352.27|344.07|341.87|0
1644584700000|2022-02-11 13:05:00|345.06|342.86|343.29|341.09|345.42|343.22|341.88|339.68|0
1644585000000|2022-02-11 13:10:00|343.47|341.27|340.11|337.91|343.47|341.27|340.11|337.91|0
1644585300000|2022-02-11 13:15:00|340.2|338|338.17|335.97|341.17|338.97|337.82|335.62|0
1644585600000|2022-02-11 13:20:00|338.52|336.32|338|335.8|338.87|336.67|336.42|334.22|0
1644585900000|2022-02-11 13:25:00|338.17|335.97|339.05|336.85|339.75|337.55|337.99|335.79|0
1644586200000|2022-02-11 13:30:00|339.22|337.02|336.92|334.72|339.81|337.61|336.75|334.55|0
1644586500000|2022-02-11 13:35:00|336.75|334.55|336.04|333.84|336.75|334.55|335.7|333.5|0
1644586800000|2022-02-11 13:40:00|336.22|334.02|334.47|332.27|336.22|334.02|332.03|329.83|0
1644587100000|2022-02-11 13:45:00|334.64|332.44|332.2|330|335.52|333.32|332.2|330|0
1644587400000|2022-02-11 13:50:00|332.37|330.17|331.85|329.65|333.59|331.39|330.98|328.78|0
1644587700000|2022-02-11 13:55:00|332.02|329.82|333.41|331.21|333.59|331.39|331.85|329.65|0
1644588000000|2022-02-11 14:00:00|333.59|331.39|330.97|328.77|333.59|331.39|330.97|328.77|0
1644588300000|2022-02-11 14:05:00|331.84|329.64|335.16|332.96|335.16|332.96|331.84|329.64|0
1644588600000|2022-02-11 14:10:00|334.98|332.78|336.2|334|336.73|334.53|334.11|331.91|0
1644588900000|2022-02-11 14:15:00|335.85|333.65|336.9|334.7|337.08|334.88|335.77|333.57|0
1644589200000|2022-02-11 14:20:00|337.08|334.88|338.31|336.11|339.19|336.99|336.55|334.35|0
1644589500000|2022-02-11 14:25:00|338.13|335.93|336.55|334.35|338.13|335.93|336.55|334.35|0
1644589800000|2022-02-11 14:30:00|337.08|334.88|336.72|334.52|337.08|334.88|330.44|328.24|0
1644590100000|2022-02-11 14:35:00|337.95|335.75|336.55|334.35|340.42|338.22|333.22|331.02|0
1644590400000|2022-02-11 14:40:00|336.11|333.91|336.19|333.99|338.83|336.63|334.62|332.42|0
1644590700000|2022-02-11 14:45:00|336.02|333.82|325.25|323.05|336.02|333.82|322.33|320.13|0
1644591000000|2022-02-11 14:50:00|325.08|322.88|327.49|325.29|328.53|326.33|323.02|320.82|0
1644591300000|2022-02-11 14:55:00|327.41|325.21|338.21|336.01|340.23|338.03|326.28|324.08|0
1644591600000|2022-02-11 15:00:00|338.12|335.92|332.69|330.49|338.29|336.09|331.47|329.27|0
1644591900000|2022-02-11 15:05:00|332.43|330.23|331.82|329.62|333.91|331.71|327.14|324.94|0
1644592200000|2022-02-11 15:10:00|332.16|329.96|338.99|336.79|342.88|340.68|331.12|328.92|0
1644592500000|2022-02-11 15:15:00|339.17|336.97|338.99|336.79|344.29|342.09|337.94|335.74|0
1644592800000|2022-02-11 15:20:00|338.73|336.53|334.43|332.23|338.9|336.7|333.55|331.35|0
1644593100000|2022-02-11 15:25:00|334.78|332.58|334.6|332.4|335.65|333.45|331.29|329.09|0
1644593400000|2022-02-11 15:30:00|333.9|331.7|336.95|334.75|338.35|336.15|328.86|326.66|0
1644593700000|2022-02-11 15:35:00|336.78|334.58|332.42|330.22|340.28|338.08|331.55|329.35|0
1644594000000|2022-02-11 15:40:00|332.16|329.96|333.98|331.78|334.33|332.13|330.69|328.49|0
1644594300000|2022-02-11 15:45:00|333.63|331.43|336.59|334.39|336.77|334.57|331.55|329.35|0
1644594600000|2022-02-11 15:50:00|336.25|334.05|338.17|335.97|341.15|338.95|334.5|332.3|0
1644594900000|2022-02-11 15:55:00|338.69|336.49|340.27|338.07|342.56|340.36|337.21|335.01|0
1644595200000|2022-02-11 16:00:00|341.15|338.95|332.93|330.73|341.68|339.48|332.76|330.56|0
1644595500000|2022-02-11 16:05:00|333.28|331.08|343.97|341.77|343.97|341.77|333.28|331.08|0
1644595800000|2022-02-11 16:10:00|343.62|341.42|343.97|341.77|345.74|343.54|342.03|339.83|0
1644596100000|2022-02-11 16:15:00|344.68|342.48|345.92|343.72|348.76|346.56|343.61|341.41|0
1644596400000|2022-02-11 16:20:00|345.21|343.01|342.55|340.35|345.38|343.18|342.02|339.82|0
1644596700000|2022-02-11 16:25:00|342.9|340.7|346.09|343.89|348.04|345.84|342.2|340|0
1644597000000|2022-02-11 16:30:00|346.62|344.42|350|347.8|350|347.8|343.43|341.23|0
1644597300000|2022-02-11 16:35:00|349.82|347.62|352.86|350.66|354.48|352.28|348.22|346.02|0
1644597600000|2022-02-11 16:40:00|353.04|350.84|353.83|351.63|355.81|353.61|349.02|346.82|0
1644597900000|2022-02-11 16:45:00|353.65|351.45|350.96|348.76|354.91|352.71|349.18|346.98|0
1644598200000|2022-02-11 16:50:00|351.14|348.94|351.32|349.12|354.19|351.99|349|346.8|0
1644598500000|2022-02-11 16:55:00|351.14|348.94|347.92|345.72|351.32|349.12|345.79|343.59|0
1644598800000|2022-02-11 17:00:00|348.46|346.26|347.03|344.83|350.78|348.58|345.97|343.77|0
1644599100000|2022-02-11 17:05:00|347.21|345.01|348.28|346.08|350.06|347.86|347.03|344.83|0
1644599400000|2022-02-11 17:10:00|347.74|345.54|345.43|343.23|348.63|346.43|342.95|340.75|0
1644599700000|2022-02-11 17:15:00|345.08|342.88|350.59|348.39|351.84|349.64|345.07|342.87|0
1644600000000|2022-02-11 17:20:00|350.41|348.21|351.66|349.46|352.74|350.54|350.05|347.85|0
1644600300000|2022-02-11 17:25:00|351.84|349.64|348.27|346.07|352.2|350|347.2|345|0
1644600600000|2022-02-11 17:30:00|348.09|345.89|347.38|345.18|349.34|347.14|345.51|343.31|0
1644600900000|2022-02-11 17:35:00|347.02|344.82|348.44|346.24|349.87|347.67|345.78|343.58|0
1644601200000|2022-02-11 17:40:00|347.91|345.71|350.4|348.2|350.76|348.56|347.19|344.99|0
1644601500000|2022-02-11 17:45:00|350.22|348.02|352.91|350.71|353.81|351.61|350.22|348.02|0
1644601800000|2022-02-11 17:50:00|352.73|350.53|358.31|356.11|358.85|356.65|352.55|350.35|0
1644602100000|2022-02-11 17:55:00|358.13|355.93|356.18|353.98|358.31|356.11|355.64|353.44|0
1644602400000|2022-02-11 18:00:00|356.36|354.16|357.08|354.88|357.8|355.6|354.19|351.99|0
1644602700000|2022-02-11 18:05:00|356.72|354.52|350.06|347.86|357.62|355.42|348.98|346.78|0
1644603000000|2022-02-11 18:10:00|350.23|348.03|353.99|351.79|354.71|352.51|350.23|348.03|0
1644603300000|2022-02-11 18:15:00|353.81|351.61|353.45|351.25|357.79|355.59|353.45|351.25|0
1644603600000|2022-02-11 18:20:00|353.63|351.43|355.25|353.05|355.97|353.77|353.27|351.07|0
1644603900000|2022-02-11 18:25:00|355.07|352.87|362.88|360.68|363.06|360.86|355.07|352.87|0
1644604200000|2022-02-11 18:30:00|363.24|361.04|371.06|368.86|372.35|370.15|362.88|360.68|0
1644604500000|2022-02-11 18:35:00|371.24|369.04|387.25|385.05|387.25|385.05|371.24|369.04|0
1644604800000|2022-02-11 18:40:00|387.53|385.33|388.75|386.55|391.27|389.07|382.14|379.94|0
1644605100000|2022-02-11 18:45:00|389.58|387.38|398.48|395.4|402.39|399.31|389.58|387.38|0
1644605400000|2022-02-11 18:50:00|397.46|394.38|392.43|389.35|403.51|400.43|391.79|388.71|0
1644605700000|2022-02-11 18:55:00|392.99|389.91|397.38|394.74|397.98|394.9|390.13|387.05|0
1644606000000|2022-02-11 19:00:00|397.76|395.12|400.71|398.07|408.63|405.99|391.77|389.13|0
1644606300000|2022-02-11 19:05:00|399.13|396.49|402.46|399.82|407.11|404.47|394.56|391.92|0
1644606600000|2022-02-11 19:10:00|401.8|399.16|397.34|394.7|404.98|402.34|396.04|393.4|0
1644606900000|2022-02-11 19:15:00|396.51|393.87|389.69|386.83|397.52|394.88|385.74|383.1|0
1644607200000|2022-02-11 19:20:00|391.53|388.67|391.58|388.72|392.27|389.41|383.04|380.18|0
1644607500000|2022-02-11 19:25:00|392.51|389.65|406.82|403.96|406.82|403.96|391.39|388.53|0
1644607800000|2022-02-11 19:30:00|405.89|403.03|395.29|392.43|408.14|405.28|392.35|389.49|0
1644608100000|2022-02-11 19:35:00|394.93|392.07|398.39|395.75|399.92|397.06|394.29|391.65|0
1644608400000|2022-02-11 19:40:00|398.58|395.94|406|403.8|406.19|403.99|397.27|394.63|0
1644608700000|2022-02-11 19:45:00|405.62|403.42|410.13|407.93|411.83|409.63|403.75|401.55|0
1644609000000|2022-02-11 19:50:00|410.42|408.22|420.06|416.98|423.62|420.54|410.42|408.22|0
1644609300000|2022-02-11 19:55:00|419.5|416.42|410.21|407.13|419.5|416.42|409.47|406.39|0
1644609600000|2022-02-11 20:00:00|411.06|407.98|399.45|396.37|411.52|408.44|396.88|393.8|0
1644609900000|2022-02-11 20:05:00|400|396.92|405|401.92|407.46|404.38|398.07|394.99|0
1644610200000|2022-02-11 20:10:00|404.44|401.36|406.32|403.24|409.14|406.06|403.13|400.05|0
1644610500000|2022-02-11 20:15:00|406.69|403.61|410.62|407.98|411.38|408.74|398.83|395.75|0
1644610800000|2022-02-11 20:20:00|410.05|407.41|411.38|408.74|413.46|410.82|406.47|403.83|0
1644611100000|2022-02-11 20:25:00|410.81|408.17|404.21|401.57|411.75|409.11|404.02|401.38|0
1644611400000|2022-02-11 20:30:00|405.15|402.51|405.9|403.26|414.41|411.77|404.58|401.94|0
1644611700000|2022-02-11 20:35:00|406.09|403.45|409.8|407.16|411.94|409.3|405.25|402.61|0
1644612000000|2022-02-11 20:40:00|409.32|406.68|414.24|411.6|422.05|419.41|408.28|405.64|0
1644612300000|2022-02-11 20:45:00|413.86|411.22|396.71|394.07|414.43|411.79|395.95|393.31|0
1644612600000|2022-02-11 20:50:00|398.78|396.14|402.29|399.65|403.81|401.17|395.58|392.94|0
1644612900000|2022-02-11 20:55:00|401.91|399.27|406.66|404.02|407.04|404.4|391.37|388.73|0
1644613200000|2022-02-11 21:00:00|407.23|404.59|407.07|404.43|411.05|408.41|405.33|402.69|0
1644613500000|2022-02-11 21:05:00|407.45|404.81|407.26|404.62|409.73|407.09|405.93|403.29|0
1644613800000|2022-02-11 21:10:00|407.07|404.43|404.79|402.15|407.45|404.81|404.41|401.77|0
1644825900000|2022-02-14 08:05:00|406.77|404.57|401.56|399.36|408.68|406.48|400.61|398.41|0
1644826200000|2022-02-14 08:10:00|402.12|399.92|408.82|405.74|411.68|408.6|401.93|399.73|0
1644826500000|2022-02-14 08:15:00|408.92|405.84|422.72|419.64|423.47|420.39|408.92|405.84|0
1644826800000|2022-02-14 08:20:00|422.82|419.74|425.63|422.55|425.63|422.55|415.96|412.88|0
1644827100000|2022-02-14 08:25:00|425.53|422.45|434.5|430.98|434.5|430.98|425.53|422.45|0
1644827400000|2022-02-14 08:30:00|434.89|431.37|435.86|432.34|437.22|433.7|430.64|427.12|0
1644827700000|2022-02-14 08:35:00|436.24|432.72|440.78|437.26|442.06|438.54|431.61|428.09|0
1644828000000|2022-02-14 08:40:00|441.46|437.94|432.69|429.17|441.46|437.94|432.69|429.17|0
1644828300000|2022-02-14 08:45:00|432.98|429.46|437.69|434.17|437.79|434.27|431.64|428.12|0
1644828600000|2022-02-14 08:50:00|437.6|434.08|441.75|438.23|442.13|438.61|433.94|430.42|0
1644828900000|2022-02-14 08:55:00|441.55|438.03|443.78|440.26|446.41|442.89|437.98|434.46|0
1644829200000|2022-02-14 09:00:00|444.07|440.55|448.38|444.86|450.93|447.41|443.1|439.58|0
1644829500000|2022-02-14 09:05:00|448.86|445.34|444.78|441.26|451.2|447.68|444.2|440.68|0
1644829800000|2022-02-14 09:10:00|445.56|442.04|449.05|445.53|451.98|448.46|444.01|440.49|0
1644830100000|2022-02-14 09:15:00|448.28|444.76|441.98|438.46|448.66|445.14|440.14|436.62|0
1644830400000|2022-02-14 09:20:00|442.07|438.55|438.6|435.08|442.26|438.74|436.68|433.16|0
1644830700000|2022-02-14 09:25:00|438.31|434.79|438.59|435.07|438.98|435.46|436.1|432.58|0
1644831000000|2022-02-14 09:30:00|438.69|435.17|439.65|436.13|441.6|438.08|435.59|432.07|0
1644831300000|2022-02-14 09:35:00|440.04|436.52|442.57|439.05|443.93|440.41|438.3|434.78|0
1644831600000|2022-02-14 09:40:00|443.15|439.63|445.68|442.16|445.68|442.16|442.18|438.66|0
1644831900000|2022-02-14 09:45:00|445.88|442.36|445.2|441.68|446.07|442.55|441.79|438.27|0
1644832200000|2022-02-14 09:50:00|444.7|441.18|445.29|441.77|447.73|444.21|443.64|440.12|0
1644832500000|2022-02-14 09:55:00|444.7|441.18|447.79|444.27|448.77|445.25|444.61|441.09|0
1644832800000|2022-02-14 10:00:00|447.4|443.88|448.28|444.76|455.43|451.91|447.4|443.88|0
1644833100000|2022-02-14 10:05:00|448.37|444.85|442.92|439.4|449.06|445.54|442.92|439.4|0
1644833400000|2022-02-14 10:10:00|443.31|439.79|441.95|438.43|445.16|441.64|441.95|438.43|0
1644833700000|2022-02-14 10:15:00|441.76|438.24|444.38|440.86|446.42|442.9|440.98|437.46|0
1644834000000|2022-02-14 10:20:00|444.18|440.66|440.98|437.46|445.64|442.12|440.4|436.88|0
1644834300000|2022-02-14 10:25:00|440.78|437.26|441.46|437.94|444.18|440.66|438.85|435.33|0
1644834600000|2022-02-14 10:30:00|441.66|438.14|443.69|440.17|443.88|440.36|440.98|437.46|0
1644834900000|2022-02-14 10:35:00|443.79|440.27|439.23|435.71|444.57|441.05|438.36|434.84|0
1644835200000|2022-02-14 10:40:00|439.33|435.81|442.04|438.52|442.62|439.1|438.17|434.65|0
1644835500000|2022-02-14 10:45:00|442.13|438.61|434.41|430.89|442.13|438.61|434.02|430.5|0
1644835800000|2022-02-14 10:50:00|434.02|430.5|435.45|431.93|436.4|432.88|432.68|429.16|0
1644836100000|2022-02-14 10:55:00|435.54|432.02|436.7|433.18|437.48|433.96|434.48|430.96|0
1644836400000|2022-02-14 11:00:00|437|433.48|439.62|436.1|440.99|437.47|436.61|433.09|0
1644836700000|2022-02-14 11:05:00|439.53|436.01|439.92|436.4|441.48|437.96|439.53|436.01|0
1644837000000|2022-02-14 11:10:00|439.03|435.51|440.59|437.07|442.15|438.63|437.28|433.76|0
1644837300000|2022-02-14 11:15:00|440.69|437.17|438.84|435.32|440.98|437.46|438.06|434.54|0
1644837600000|2022-02-14 11:20:00|439.03|435.51|438.44|434.92|440.5|436.98|436.8|433.28|0
1644837900000|2022-02-14 11:25:00|438.55|435.03|436.21|432.69|440.1|436.58|434.17|430.65|0
1644838200000|2022-02-14 11:30:00|436.3|432.78|437.47|433.95|439.42|435.9|434.75|431.23|0
1644838500000|2022-02-14 11:35:00|437.27|433.75|434.85|431.33|438.74|435.22|433.97|430.45|0
1644838800000|2022-02-14 11:40:00|435.24|431.72|434.36|430.84|436.11|432.59|434.17|430.65|0
1644839100000|2022-02-14 11:45:00|434.46|430.94|435.52|432|437.46|433.94|434.46|430.94|0
1644839400000|2022-02-14 11:50:00|436.1|432.58|432.61|429.09|436.49|432.97|432.42|428.9|0
1644839700000|2022-02-14 11:55:00|432.52|429|435.32|431.8|435.52|432|431.84|428.32|0
1644840000000|2022-02-14 12:00:00|434.26|430.74|438.62|435.1|439.89|436.37|433.77|430.25|0
1644840300000|2022-02-14 12:05:00|438.53|435.01|439.31|435.79|440.77|437.25|436.48|432.96|0
1644840600000|2022-02-14 12:10:00|439.21|435.69|441.55|438.03|442.91|439.39|438.82|435.3|0
1644840900000|2022-02-14 12:15:00|441.74|438.22|440.96|437.44|442.33|438.81|439.79|436.27|0
1644841200000|2022-02-14 12:20:00|441.06|437.54|438.62|435.1|442.32|438.8|437.75|434.23|0
1644841500000|2022-02-14 12:25:00|438.42|434.9|435.99|432.47|440.37|436.85|435.89|432.37|0
1644841800000|2022-02-14 12:30:00|435.89|432.37|436.47|432.95|436.67|433.15|432.79|429.27|0
1644842100000|2022-02-14 12:35:00|436.28|432.76|421.64|418.12|437.25|433.73|420.88|417.36|0
1644842400000|2022-02-14 12:40:00|420.98|417.46|411.91|408.39|422.21|418.69|407.74|404.22|0
1644842700000|2022-02-14 12:45:00|411.82|408.3|406.38|402.86|411.82|408.3|399.57|396.05|0
1644843000000|2022-02-14 12:50:00|407.14|403.62|410.6|407.08|412.72|409.2|404.68|401.16|0
1644843300000|2022-02-14 12:55:00|410.41|406.89|408.7|405.18|410.41|406.89|404.72|401.2|0
1644843600000|2022-02-14 13:00:00|408.51|404.99|405.85|402.33|408.51|404.99|402.26|398.74|0
1644843900000|2022-02-14 13:05:00|406.04|402.52|401.95|398.87|406.42|403.31|401.95|398.87|0
1644844200000|2022-02-14 13:10:00|402.04|398.96|410.37|407.29|410.56|407.48|402.04|398.96|0
1644844500000|2022-02-14 13:15:00|409.99|406.91|408.85|405.77|410.75|407.67|408|404.92|0
1644844800000|2022-02-14 13:20:00|409.04|405.96|404.58|401.5|409.99|406.91|404.3|401.22|0
1644845100000|2022-02-14 13:25:00|405.05|401.97|403.35|400.27|406.19|403.11|403.35|400.27|0
1644845400000|2022-02-14 13:30:00|403.92|400.84|411.32|408.24|411.32|408.24|403.35|400.27|0
1644845700000|2022-02-14 13:35:00|411.42|408.34|409.51|406.43|413.22|410.14|408.46|405.38|0
1644846000000|2022-02-14 13:40:00|409.6|406.52|418.11|415.03|418.4|415.32|409.03|405.95|0
1644846300000|2022-02-14 13:45:00|417.82|414.74|421.28|418.2|421.28|418.2|415.52|412.44|0
1644846600000|2022-02-14 13:50:00|421.09|418.01|413.03|409.95|421.09|418.01|412.84|409.76|0
1644846900000|2022-02-14 13:55:00|412.84|409.76|416.66|413.58|416.66|413.58|409.4|406.32|0
1644847200000|2022-02-14 14:00:00|416.47|413.39|413.02|409.94|418.49|415.41|412.83|409.75|0
1644847500000|2022-02-14 14:05:00|413.4|410.32|412.36|409.28|413.79|410.71|411.02|407.94|0
1644847800000|2022-02-14 14:10:00|412.07|408.99|406.55|403.47|412.45|409.37|406.17|403.09|0
1644848100000|2022-02-14 14:15:00|406.74|403.66|408.82|405.74|409.4|406.32|405.98|402.9|0
1644848400000|2022-02-14 14:20:00|408.25|405.17|409.39|406.31|410.34|407.26|407.59|404.51|0
1644848700000|2022-02-14 14:25:00|410.53|407.45|412.63|409.55|413.01|409.93|410.15|407.07|0
1644849000000|2022-02-14 14:30:00|412.44|409.36|412.25|409.17|418.19|415.11|404.46|401.38|0
1644849300000|2022-02-14 14:35:00|411.67|408.59|412.25|409.17|413.77|410.69|407.59|404.51|0
1644849600000|2022-02-14 14:40:00|412.34|409.26|411.48|408.4|412.82|409.74|403.89|400.81|0
1644849900000|2022-02-14 14:45:00|411.67|408.59|409.38|406.3|419.72|416.64|408.43|405.35|0
1644850200000|2022-02-14 14:50:00|410.53|407.45|405.49|402.41|412.68|409.6|404.28|401.2|0
1644850500000|2022-02-14 14:55:00|405.22|402.14|413.23|410.15|414.37|411.29|405.12|402.04|0
1644850800000|2022-02-14 15:00:00|412.38|409.3|428.85|425.77|429.62|426.54|412.09|409.01|0
1644851100000|2022-02-14 15:05:00|427.51|424.43|424.63|421.55|430|426.92|424.63|421.55|0
1644851400000|2022-02-14 15:10:00|425.4|422.32|420.24|417.16|425.4|422.32|413.24|410.16|0
1644851700000|2022-02-14 15:15:00|420.62|417.54|426.16|423.08|433.66|430.58|419.29|416.21|0
1644852000000|2022-02-14 15:20:00|425.78|422.7|417.67|414.59|427.88|424.8|415.57|412.49|0
1644852300000|2022-02-14 15:25:00|418.16|415.08|420.74|417.66|425.18|422.1|417.1|414.02|0
1644852600000|2022-02-14 15:30:00|420.94|417.86|428.07|424.99|432.17|429.09|417.48|414.4|0
1644852900000|2022-02-14 15:35:00|429.24|426.16|429.82|426.74|432.92|429.84|427.98|424.9|0
1644853200000|2022-02-14 15:40:00|429.23|426.15|425.66|422.58|430.59|427.51|423.24|420.16|0
1644853500000|2022-02-14 15:45:00|426.14|423.06|422.09|419.01|427.3|424.22|420.55|417.47|0
1644853800000|2022-02-14 15:50:00|422.28|419.2|426.22|423.36|428.73|425.87|420.27|417.19|0
1644854100000|2022-02-14 15:55:00|426.02|423.16|432.38|429.52|432.38|429.52|422.17|419.31|0
1644854400000|2022-02-14 16:00:00|431.99|429.13|426.61|423.75|433.53|430.67|425.46|422.6|0
1644854700000|2022-02-14 16:05:00|426.99|424.13|430.16|427.3|431.99|429.13|426.13|423.27|0
1644855000000|2022-02-14 16:10:00|429.78|426.92|432.95|430.09|433.53|430.67|428.05|425.19|0
1644855300000|2022-02-14 16:15:00|432.56|429.7|421.44|418.58|433.44|430.58|420.87|418.01|0
1644855600000|2022-02-14 16:20:00|421.63|418.77|420.3|417.44|423.92|421.06|419.16|416.3|0
1644855900000|2022-02-14 16:25:00|419.92|417.06|417.44|414.58|421.63|418.77|414.61|411.75|0
1644856200000|2022-02-14 16:30:00|417.83|414.97|414.49|411.63|419.64|416.78|413.36|410.5|0
1644856500000|2022-02-14 16:35:00|414.3|411.44|417.73|414.87|420.02|417.16|412.41|409.55|0
1644856800000|2022-02-14 16:40:00|417.54|414.68|415.82|412.96|418.02|415.16|413.26|410.4|0
1644857100000|2022-02-14 16:45:00|415.35|412.49|410.7|407.84|415.44|412.58|410.7|407.84|0
1644857400000|2022-02-14 16:50:00|410.51|407.65|417.53|414.67|418.2|415.34|409.56|406.7|0
1644857700000|2022-02-14 16:55:00|417.06|414.2|412.97|410.11|418.1|415.24|412.4|409.54|0
1644858000000|2022-02-14 17:00:00|412.78|409.92|413.34|410.48|415.62|412.76|409.75|406.89|0
1644858300000|2022-02-14 17:05:00|413.25|410.39|416.57|413.71|417.33|414.47|412.77|409.91|0
1644858600000|2022-02-14 17:10:00|416.1|413.24|414.48|411.62|416.76|413.9|413.34|410.48|0
1644858900000|2022-02-14 17:15:00|413.72|410.86|414.1|411.24|415.43|412.57|411.44|408.58|0
1644859200000|2022-02-14 17:20:00|414.29|411.43|412.39|409.53|414.67|411.81|411.25|408.39|0
1644859500000|2022-02-14 17:25:00|412.01|409.15|404.65|401.79|412.96|410.1|404.65|401.79|0
1644859800000|2022-02-14 17:30:00|404.46|401.6|404.46|401.6|405.32|402.46|400.49|397.63|0
1644860100000|2022-02-14 17:35:00|403.99|401.13|406.17|403.31|407.88|405.02|403.51|400.65|0
1644860400000|2022-02-14 17:40:00|406.35|403.49|402.94|400.08|406.35|403.49|401.43|398.57|0
1644860700000|2022-02-14 17:45:00|403.32|400.46|400.67|397.81|404.83|401.97|400.48|397.62|0
1644861000000|2022-02-14 17:50:00|401.05|398.19|400.67|397.81|403.32|400.46|400.11|397.25|0
1644861300000|2022-02-14 17:55:00|400.86|398|405.44|402.58|406.07|403.21|400.86|398|0
1644861600000|2022-02-14 18:00:00|405.06|402.2|404.49|401.63|407.52|404.66|403.74|400.88|0
1644861900000|2022-02-14 18:05:00|404.11|401.25|403.21|401.01|404.3|401.44|400.16|397.3|0
1644862200000|2022-02-14 18:10:00|403.12|400.92|405.29|403.09|405.67|403.47|401.99|399.79|0
1644862500000|2022-02-14 18:15:00|405.1|402.9|404.53|402.33|406.43|404.23|403.97|401.77|0
1644862800000|2022-02-14 18:20:00|403.88|401.68|414.28|412.08|415.23|413.03|403.88|401.68|0
1644863100000|2022-02-14 18:25:00|414.47|412.27|413.9|411.7|414.95|412.75|412.76|410.56|0
1644863400000|2022-02-14 18:30:00|413.71|411.51|417.52|415.32|421.25|419.05|413.33|411.13|0
1644863700000|2022-02-14 18:35:00|417.32|415.12|417.13|414.93|419.24|417.04|415.03|412.83|0
1644864000000|2022-02-14 18:40:00|417.04|414.84|418.66|416.46|421.34|419.14|416.75|414.55|0
1644864300000|2022-02-14 18:45:00|418.85|416.65|424.99|422.79|426.53|424.33|417.7|415.5|0
1644864600000|2022-02-14 18:50:00|425.57|423.37|443.48|441.28|443.48|441.28|425.57|423.37|0
1644864900000|2022-02-14 18:55:00|442.9|440.7|445.53|443.33|445.82|443.62|438.25|436.05|0
1644865200000|2022-02-14 19:00:00|445.43|443.23|447.78|445.58|447.97|445.77|441.54|439.34|0
1644865500000|2022-02-14 19:05:00|447.97|445.77|449.63|447.43|453.25|451.05|445.25|443.05|0
1644865800000|2022-02-14 19:10:00|449.34|447.14|445.18|442.32|452.07|449.87|444.21|441.35|0
1644866100000|2022-02-14 19:15:00|446.35|443.49|447.13|444.27|450.45|447.59|445.38|442.52|0
1644866400000|2022-02-14 19:20:00|446.54|443.68|447.52|444.66|448.1|445.24|442.85|439.99|0
1644866700000|2022-02-14 19:25:00|447.71|444.85|435.9|433.04|451.03|448.17|428.43|425.57|0
1644867000000|2022-02-14 19:30:00|436.09|433.23|433.69|430.83|443.82|440.96|432.44|429.58|0
1644867300000|2022-02-14 19:35:00|433.78|430.92|434.36|431.5|438.4|435.54|431.29|428.43|0
1644867600000|2022-02-14 19:40:00|434.93|432.07|436.28|433.42|437.82|434.96|429.76|426.9|0
1644867900000|2022-02-14 19:45:00|436.66|433.8|437.62|434.76|440.71|437.85|433.01|430.15|0
1644868200000|2022-02-14 19:50:00|438.78|435.92|433.3|430.44|438.78|435.92|426.32|423.46|0
1644868500000|2022-02-14 19:55:00|432.43|429.57|431.96|429.1|435.89|433.03|430.14|427.28|0
1644868800000|2022-02-14 20:00:00|432.24|429.38|429.07|426.21|433.88|431.02|425.97|423.11|0
1644869100000|2022-02-14 20:05:00|429.45|426.59|427.9|425.04|437.16|434.3|426.16|423.3|0
1644869400000|2022-02-14 20:10:00|428.87|426.01|423.45|420.59|432.95|430.09|422.49|419.63|0
1644869700000|2022-02-14 20:15:00|424.23|421.37|429.84|426.98|431|428.14|422.88|420.02|0
1644870000000|2022-02-14 20:20:00|429.64|426.78|421.53|418.67|433.53|430.67|417.31|414.45|0
1644870300000|2022-02-14 20:25:00|421.72|418.86|424.22|421.36|425.77|422.91|419.99|417.13|0
1644870600000|2022-02-14 20:30:00|424.03|421.17|415.01|412.15|425.77|422.91|414.05|411.19|0
1644870900000|2022-02-14 20:35:00|414.82|411.96|416.57|413.71|418.2|415.34|413.02|410.16|0
1644871200000|2022-02-14 20:40:00|416.28|413.42|414.36|411.5|420.32|417.46|414.36|411.5|0
1644871500000|2022-02-14 20:45:00|413.98|411.12|413.97|411.11|423.22|420.36|410.34|407.48|0
1644871800000|2022-02-14 20:50:00|416.95|414.09|417.04|414.18|422.45|419.59|416.85|413.99|0
1644872100000|2022-02-14 20:55:00|417.24|414.38|419.74|416.88|420.7|417.84|413.02|410.16|0
1644872400000|2022-02-14 21:00:00|419.16|416.3|416.66|413.8|419.74|416.88|416.08|413.22|0
1644872700000|2022-02-14 21:05:00|416.46|413.6|418.94|416.74|419.33|417.13|415.31|412.45|0
1644873000000|2022-02-14 21:10:00|419.13|416.93|417.98|415.78|419.9|417.7|417.79|415.59|0
1644873300000|2022-02-14 21:15:00|417.13|414.33|418.28|415.48|418.28|415.48|416.75|413.95|0
1644873600000|2022-02-14 21:20:00|418.19|415.39|417.53|414.73|418.66|415.86|417.53|414.73|0
1644873900000|2022-02-14 21:25:00|417.14|414.34|417.04|414.24|417.53|414.73|416.85|414.05|0
1644874200000|2022-02-14 21:30:00|416.95|414.15|416.56|413.76|417.62|414.82|416.27|413.47|0
1644874500000|2022-02-14 21:35:00|416.46|413.66|417.42|414.62|417.42|414.62|416.46|413.66|0
1644874800000|2022-02-14 21:40:00|417.52|414.72|418.95|416.15|419.34|416.54|417.23|414.43|0
1644875100000|2022-02-14 21:45:00|418.67|415.87|419.91|417.11|419.91|417.11|417.99|415.19|0
1644875400000|2022-02-14 21:50:00|420.01|417.21|419.53|416.73|420.1|417.3|419.14|416.34|0
1644875700000|2022-02-14 21:55:00|419.72|416.92|419.43|416.63|420.1|417.3|419.14|416.34|0
1644876000000|2022-02-14 22:00:00|419.23|416.43|418.45|415.65|419.23|416.43|418.34|415.54|0
1644876300000|2022-02-14 22:05:00|418.39|415.59|418.84|416.04|419.12|416.32|418.14|415.34|0
1644876600000|2022-02-14 22:10:00|419.18|416.38|419|416.2|419.18|416.38|418.67|415.87|0
1644876900000|2022-02-14 22:15:00|419.03|416.23|418.56|415.76|419.03|416.23|418.39|415.59|0
1644877200000|2022-02-14 22:20:00|418.67|415.87|418.55|415.75|418.69|415.89|418.47|415.67|0
1644877500000|2022-02-14 22:25:00|418.59|415.79|418.53|415.73|418.95|416.15|418.53|415.73|0
1644877800000|2022-02-14 22:30:00|418.5|415.7|418.58|415.78|418.58|415.78|418.5|415.7|0
1644878100000|2022-02-14 22:35:00|418.6|415.8|418.6|415.8|418.6|415.8|418.6|415.8|0
1644878400000|2022-02-14 22:40:00|418.63|415.83|418.58|415.78|418.75|415.95|418.55|415.75|0
1644878700000|2022-02-14 22:45:00|418.6|415.8|418.63|415.83|418.66|415.86|418.6|415.8|0
1644879000000|2022-02-14 22:50:00|418.6|415.8|418.6|415.8|418.6|415.8|418.6|415.8|0
1644879300000|2022-02-14 22:55:00|418.54|415.74|418.6|415.8|418.71|415.91|418.46|415.66|0
1644879600000|2022-02-14 23:00:00|419.03|416.23|417.2|414.4|419.03|416.23|417|414.2|0
1644879900000|2022-02-14 23:05:00|417|414.2|414.7|411.9|417.1|414.3|414.51|411.71|0
1644880200000|2022-02-14 23:10:00|414.51|411.71|414.32|411.52|414.89|412.09|413.94|411.14|0
1644880500000|2022-02-14 23:15:00|414.13|411.33|414.7|411.9|415.08|412.28|414.13|411.33|0
1644880800000|2022-02-14 23:20:00|414.51|411.71|413.55|410.75|414.7|411.9|413.36|410.56|0
1644881100000|2022-02-14 23:25:00|413.74|410.94|414.12|411.32|414.7|411.9|413.74|410.94|0
1644881400000|2022-02-14 23:30:00|413.93|411.13|413.74|410.94|414.12|411.32|412.59|409.79|0
1644881700000|2022-02-14 23:35:00|413.93|411.13|413.07|410.27|414.31|411.51|412.97|410.17|0
1644882000000|2022-02-14 23:40:00|412.97|410.17|413.26|410.46|413.55|410.75|412.78|409.98|0
1644882300000|2022-02-14 23:45:00|413.35|410.55|413.73|410.93|413.73|410.93|413.26|410.46|0
1644882600000|2022-02-14 23:50:00|413.64|410.84|412.97|410.17|413.73|410.93|412.59|409.79|0
1644882900000|2022-02-14 23:55:00|412.88|410.08|412.58|409.78|413.54|410.74|412.58|409.78|0
1644883200000|2022-02-15 00:00:00|412.2|409.4|414.02|411.22|414.3|411.5|411.25|408.45|0
1644883500000|2022-02-15 00:05:00|413.83|411.03|411.44|408.64|414.21|411.41|411.44|408.64|0
1644883800000|2022-02-15 00:10:00|411.53|408.73|414.49|411.69|414.59|411.79|411.44|408.64|0
1644884100000|2022-02-15 00:15:00|414.3|411.5|417.84|415.04|418.51|415.71|414.3|411.5|0
1644884400000|2022-02-15 00:20:00|417.74|414.94|419.47|416.67|420.34|417.54|417.55|414.75|0
1644884700000|2022-02-15 00:25:00|419.66|416.86|419.28|416.48|420.05|417.25|418.51|415.71|0
1644885000000|2022-02-15 00:30:00|419.08|416.28|422.36|419.56|422.74|419.94|419.08|416.28|0
1644885300000|2022-02-15 00:35:00|422.65|419.85|421.88|419.08|422.94|420.14|421.39|418.59|0
1644885600000|2022-02-15 00:40:00|421.97|419.17|421.77|418.97|422.35|419.55|421.2|418.4|0
1644885900000|2022-02-15 00:45:00|421.58|418.78|418.5|415.7|421.58|418.78|418.31|415.51|0
1644886200000|2022-02-15 00:50:00|418.69|415.89|418.69|415.89|419.84|417.04|418.31|415.51|0
1644886500000|2022-02-15 00:55:00|418.5|415.7|416.58|413.78|419.27|416.47|416.19|413.39|0
1644886800000|2022-02-15 01:00:00|416.38|413.58|417.63|414.83|417.73|414.93|415.81|413.01|0
1644887100000|2022-02-15 01:05:00|417.73|414.93|418.11|415.31|418.69|415.89|417.06|414.26|0
1644887400000|2022-02-15 01:10:00|418.21|415.41|416.76|413.96|418.3|415.5|416.76|413.96|0
1644887700000|2022-02-15 01:15:00|416.38|413.58|417.72|414.92|417.72|414.92|415.8|413|0
1644888000000|2022-02-15 01:20:00|417.53|414.73|415.99|413.19|417.63|414.83|414.46|411.66|0
1644888300000|2022-02-15 01:25:00|416.09|413.29|415.52|412.72|416.28|413.48|414.94|412.14|0
1644888600000|2022-02-15 01:30:00|415.32|412.52|419.16|416.36|419.44|416.64|415.22|412.42|0
1644888900000|2022-02-15 01:35:00|418.97|416.17|416.56|413.76|419.64|416.84|415.6|412.8|0
1644889200000|2022-02-15 01:40:00|416.75|413.95|417.33|414.53|417.9|415.1|416.56|413.76|0
1644889500000|2022-02-15 01:45:00|416.94|414.14|415.22|412.42|416.94|414.14|414.55|411.75|0
1644889800000|2022-02-15 01:50:00|415.41|412.61|414.93|412.13|416.56|413.76|414.07|411.27|0
1644890100000|2022-02-15 01:55:00|415.12|412.32|413.87|411.07|415.98|413.18|413.68|410.88|0
1644890400000|2022-02-15 02:00:00|414.06|411.26|413.78|410.98|414.64|411.84|413.3|410.5|0
1644890700000|2022-02-15 02:05:00|413.49|410.69|411.96|409.16|413.49|410.69|411.77|408.97|0
1644891000000|2022-02-15 02:10:00|411.77|408.97|411.58|408.78|412.34|409.54|411.01|408.21|0
1644891300000|2022-02-15 02:15:00|411.49|408.69|411.19|408.39|412.34|409.54|410.81|408.01|0
1644891600000|2022-02-15 02:20:00|411.1|408.3|410.81|408.01|411.58|408.78|410.81|408.01|0
1644891900000|2022-02-15 02:25:00|411|408.2|409.48|406.68|411|408.2|408.72|405.92|0
1644892200000|2022-02-15 02:30:00|409.39|406.59|408.72|405.92|409.48|406.68|408.15|405.35|0
1644892500000|2022-02-15 02:35:00|408.53|405.73|408.9|406.1|408.91|406.11|408.34|405.54|0
1644892800000|2022-02-15 02:40:00|409.66|406.86|409.28|406.48|409.66|406.86|408.9|406.1|0
1644893100000|2022-02-15 02:45:00|409.09|406.29|407.76|404.96|409.28|406.48|407|404.2|0
1644893400000|2022-02-15 02:50:00|407.95|405.15|408.71|405.91|409.28|406.48|407.38|404.58|0
1644893700000|2022-02-15 02:55:00|408.81|406.01|409.09|406.29|409.47|406.67|408.71|405.91|0
1644894000000|2022-02-15 03:00:00|409.28|406.48|409.27|406.47|409.66|406.86|409.08|406.28|0
1644894300000|2022-02-15 03:05:00|409.18|406.38|409.46|406.66|409.65|406.85|409.08|406.28|0
1644894600000|2022-02-15 03:10:00|409.65|406.85|410.03|407.23|410.79|407.99|409.27|406.47|0
1644894900000|2022-02-15 03:15:00|410.22|407.42|411.17|408.37|411.17|408.37|409.65|406.85|0
1644895200000|2022-02-15 03:20:00|411.08|408.28|410.98|408.18|411.55|408.75|410.41|407.61|0
1644895500000|2022-02-15 03:25:00|410.89|408.09|412.12|409.32|412.12|409.32|410.03|407.23|0
1644895800000|2022-02-15 03:30:00|412.69|409.89|413.55|410.75|414.22|411.42|412.69|409.89|0
1644896100000|2022-02-15 03:35:00|413.65|410.85|414.03|411.23|414.6|411.8|413.26|410.46|0
1644896400000|2022-02-15 03:40:00|413.84|411.04|413.26|410.46|413.93|411.13|412.79|409.99|0
1644896700000|2022-02-15 03:45:00|413.07|410.27|415.74|412.94|415.74|412.94|413.07|410.27|0
1644897000000|2022-02-15 03:50:00|415.55|412.75|415.36|412.56|416.13|413.33|414.4|411.6|0
1644897300000|2022-02-15 03:55:00|415.27|412.47|415.36|412.56|416.13|413.33|414.98|412.18|0
1644897600000|2022-02-15 04:00:00|415.17|412.37|416.31|413.51|416.51|413.71|414.4|411.6|0
1644897900000|2022-02-15 04:05:00|416.12|413.32|416.7|413.9|417.66|414.86|415.93|413.13|0
1644898200000|2022-02-15 04:10:00|416.89|414.09|416.22|413.42|417.27|414.47|416.03|413.23|0
1644898500000|2022-02-15 04:15:00|416.31|413.51|416.31|413.51|416.5|413.7|415.93|413.13|0
1644898800000|2022-02-15 04:20:00|416.5|413.7|416.69|413.89|416.88|414.08|416.31|413.51|0
1644899100000|2022-02-15 04:25:00|416.79|413.99|418.32|415.52|419.38|416.58|416.69|413.89|0
1644899400000|2022-02-15 04:30:00|418.42|415.62|417.45|414.65|418.8|416|416.88|414.08|0
1644899700000|2022-02-15 04:35:00|417.65|414.85|417.64|414.84|418.61|415.81|416.88|414.08|0
1644900000000|2022-02-15 04:40:00|417.84|415.04|417.64|414.84|418.03|415.23|417.64|414.84|0
1644900300000|2022-02-15 04:45:00|417.93|415.13|417.83|415.03|418.41|415.61|417.64|414.84|0
1644900600000|2022-02-15 04:50:00|418.02|415.22|417.45|414.65|418.6|415.8|416.87|414.07|0
1644900900000|2022-02-15 04:55:00|417.55|414.75|416.87|414.07|417.55|414.75|416.58|413.78|0
1644901200000|2022-02-15 05:00:00|416.68|413.88|421|418.2|421.1|418.3|416.68|413.88|0
1644901500000|2022-02-15 05:05:00|420.9|418.1|425.73|422.93|428.84|426.04|420.9|418.1|0
1644901800000|2022-02-15 05:10:00|425.54|422.74|425.54|422.74|425.93|423.13|423.9|421.1|0
1644902100000|2022-02-15 05:15:00|425.93|423.13|425.73|422.93|426.02|423.22|424.57|421.77|0
1644902400000|2022-02-15 05:20:00|425.92|423.12|426.02|423.22|426.31|423.51|424.76|421.96|0
1644902700000|2022-02-15 05:25:00|425.92|423.12|422.24|419.44|426.02|423.22|421.96|419.16|0
1644903000000|2022-02-15 05:30:00|422.15|419.35|422.24|419.44|422.63|419.83|421.86|419.06|0
1644903300000|2022-02-15 05:35:00|421.66|418.86|421.57|418.77|423.59|420.79|421.08|418.28|0
1644903600000|2022-02-15 05:40:00|421.38|418.58|423.69|420.89|423.79|420.99|421.38|418.58|0
1644903900000|2022-02-15 05:45:00|423.98|421.18|424.08|421.28|424.36|421.56|423.3|420.5|0
1644904200000|2022-02-15 05:50:00|423.98|421.18|424.85|422.05|425.14|422.34|422.82|420.02|0
1644904500000|2022-02-15 05:55:00|424.75|421.95|424.17|421.37|425.33|422.53|423.69|420.89|0
1644904800000|2022-02-15 06:00:00|424.46|421.66|421.95|419.15|425.33|422.53|421.46|418.66|0
1644905100000|2022-02-15 06:05:00|422.04|419.24|423.2|420.4|424.16|421.36|421.85|419.05|0
1644905400000|2022-02-15 06:10:00|422.81|420.01|421.56|418.76|423|420.2|420.11|417.31|0
1644905700000|2022-02-15 06:15:00|421.46|418.66|420.98|418.18|421.46|418.66|419.72|416.92|0
1644906000000|2022-02-15 06:20:00|420.88|418.08|421.84|419.04|422.91|420.11|420.49|417.69|0
1644906300000|2022-02-15 06:25:00|421.75|418.95|419.52|416.72|421.75|418.95|418.75|415.95|0
1644906600000|2022-02-15 06:30:00|419.91|417.11|421.26|418.46|421.45|418.65|419.72|416.92|0
1644906900000|2022-02-15 06:35:00|421.06|418.26|420.29|417.49|421.64|418.84|420.1|417.3|0
1644907200000|2022-02-15 06:40:00|420.2|417.4|420.87|418.07|422.32|419.52|420.1|417.3|0
1644907500000|2022-02-15 06:45:00|420.67|417.87|421.16|418.36|422.6|419.8|420.67|417.87|0
1644907800000|2022-02-15 06:50:00|421.06|418.26|420.28|417.48|421.16|418.36|420.09|417.29|0
1644908100000|2022-02-15 06:55:00|420.09|417.29|421.05|418.25|421.83|419.03|420.09|417.29|0
1644908400000|2022-02-15 07:00:00|420.96|418.16|421.73|418.93|424.14|421.34|419.7|416.9|0
1644908700000|2022-02-15 07:05:00|421.54|418.74|416.43|413.63|421.82|419.02|415.86|413.06|0
1644909000000|2022-02-15 07:10:00|416.63|413.83|418.35|415.55|418.74|415.94|415.86|413.06|0
1644909300000|2022-02-15 07:15:00|418.54|415.74|417.58|414.78|418.74|415.94|417.3|414.5|0
1644909600000|2022-02-15 07:20:00|417.49|414.69|418.16|415.36|418.35|415.55|417.2|414.4|0
1644909900000|2022-02-15 07:25:00|418.35|415.55|419.89|417.09|421.81|419.01|417.77|414.97|0
1644910200000|2022-02-15 07:30:00|419.79|416.99|420.95|418.15|421.43|418.63|418.73|415.93|0
1644910500000|2022-02-15 07:35:00|420.85|418.05|423.93|421.13|423.93|421.13|420.75|417.95|0
1644910800000|2022-02-15 07:40:00|424.13|421.33|426.16|423.36|426.65|423.85|424.13|421.33|0
1644911100000|2022-02-15 07:45:00|426.06|423.26|423.38|420.58|426.84|424.04|422.19|419.39|0
1644911400000|2022-02-15 07:50:00|423.28|420.48|422.8|420|424.44|421.64|422.51|419.71|0
1644911700000|2022-02-15 07:55:00|423.09|420.29|423.77|420.97|424.25|421.45|422.22|419.42|0
1644912000000|2022-02-15 08:00:00|424.05|421.25|418|415.2|426.56|423.76|417.61|414.81|0
1644912300000|2022-02-15 08:05:00|417.4|414.82|405.71|403.51|419.51|417.31|405.42|403.22|0
1644912600000|2022-02-15 08:10:00|405.04|402.84|406.84|404.64|407.88|405.68|402.97|400.77|0
1644912900000|2022-02-15 08:15:00|406.36|404.16|400.71|398.51|406.74|404.54|400.52|398.32|0
1644913200000|2022-02-15 08:20:00|401.08|398.88|390.69|388.49|402.4|400.2|390.69|388.49|0
1644913500000|2022-02-15 08:25:00|390.4|388.2|383.01|380.81|392.84|390.64|382.63|380.43|0
1644913800000|2022-02-15 08:30:00|382.92|380.72|372.36|370.16|383.41|381.21|372.36|370.16|0
1644914100000|2022-02-15 08:35:00|372.81|370.61|375.95|373.75|378.91|376.71|372.26|370.06|0
1644914400000|2022-02-15 08:40:00|376.68|374.48|376.52|374.32|377.89|375.69|374.44|372.24|0
1644914700000|2022-02-15 08:45:00|376.71|374.51|375.14|372.94|379.12|376.92|374.85|372.65|0
1644915000000|2022-02-15 08:50:00|375.22|373.02|381.36|379.16|381.36|379.16|374.21|372.01|0
1644915300000|2022-02-15 08:55:00|381.92|379.72|377.07|374.87|382.1|379.9|377.07|374.87|0
1644915600000|2022-02-15 09:00:00|376.98|374.78|378.56|376.36|378.93|376.73|375.4|373.2|0
1644915900000|2022-02-15 09:05:00|378.65|376.45|373.37|371.17|378.65|376.45|373.18|370.98|0
1644916200000|2022-02-15 09:10:00|373.74|371.54|376.58|374.38|378.99|376.79|373.74|371.54|0
1644916500000|2022-02-15 09:15:00|376.39|374.19|371.4|369.2|376.76|374.56|369.75|367.55|0
1644916800000|2022-02-15 09:20:00|371.03|368.83|370.85|368.65|372.51|370.31|369.93|367.73|0
1644917100000|2022-02-15 09:25:00|370.48|368.28|373.06|370.86|373.24|371.04|369.93|367.73|0
1644917400000|2022-02-15 09:30:00|372.87|370.67|372.87|370.67|373.43|371.23|371.58|369.38|0
1644917700000|2022-02-15 09:35:00|372.6|370.4|373.52|371.32|374.16|371.96|371.95|369.75|0
1644918000000|2022-02-15 09:40:00|373.33|371.13|373.79|371.59|374.9|372.7|372.32|370.12|0
1644918300000|2022-02-15 09:45:00|374.16|371.96|372.41|370.21|375.45|373.25|372.13|369.93|0
1644918600000|2022-02-15 09:50:00|372.68|370.48|375.64|373.44|376.38|374.18|372.5|370.3|0
1644918900000|2022-02-15 09:55:00|375.82|373.62|373.23|371.03|375.92|373.72|373.23|371.03|0
1644919200000|2022-02-15 10:00:00|371.02|368.82|373.23|371.03|373.41|371.21|367.71|365.51|0
1644919500000|2022-02-15 10:05:00|373.69|371.49|372.83|370.63|374.62|372.42|371.25|369.05|0
1644919800000|2022-02-15 10:10:00|372.73|370.53|374.22|372.02|374.77|372.57|372.46|370.26|0
1644920100000|2022-02-15 10:15:00|374.13|371.93|372.36|370.16|374.22|372.02|370.69|368.49|0
1644920400000|2022-02-15 10:20:00|372.17|369.97|377.19|374.99|378.69|376.49|370.32|368.12|0
1644920700000|2022-02-15 10:25:00|376.92|374.72|374.21|372.01|377.56|375.36|373.38|371.18|0
1644921000000|2022-02-15 10:30:00|374.12|371.92|371.24|369.04|375.24|373.04|370.69|368.49|0
1644921300000|2022-02-15 10:35:00|371.61|369.41|369.21|367.01|371.61|369.41|368.57|366.37|0
1644921600000|2022-02-15 10:40:00|369.67|367.47|368.1|365.9|369.67|367.47|367.36|365.16|0
1644921900000|2022-02-15 10:45:00|368.65|366.45|369.3|367.1|369.94|367.74|368.1|365.9|0
1644922200000|2022-02-15 10:50:00|369.02|366.82|370.12|367.92|371.05|368.85|368.83|366.63|0
1644922500000|2022-02-15 10:55:00|370.04|367.84|369.75|367.55|370.22|368.02|368.83|366.63|0
1644922800000|2022-02-15 11:00:00|369.94|367.74|366.8|364.6|370.31|368.11|366.62|364.42|0
1644923100000|2022-02-15 11:05:00|366.99|364.79|367.82|365.62|367.91|365.71|366.25|364.05|0
1644923400000|2022-02-15 11:10:00|367.72|365.52|364.6|362.4|367.72|365.52|364.05|361.85|0
1644923700000|2022-02-15 11:15:00|364.41|362.21|366.43|364.23|366.8|364.6|362.95|360.75|0
1644924000000|2022-02-15 11:20:00|366.61|364.41|364.17|361.97|366.61|364.41|363.62|361.42|0
1644924300000|2022-02-15 11:25:00|364.26|362.06|367.11|364.91|367.66|365.46|364.26|362.06|0
1644924600000|2022-02-15 11:30:00|367.29|365.09|366.47|364.27|367.29|365.09|366|363.8|0
1644924900000|2022-02-15 11:35:00|366.55|364.35|364.44|362.24|367.57|365.37|364.26|362.06|0
1644925200000|2022-02-15 11:40:00|364.53|362.33|364.9|362.7|365.82|363.62|364.34|362.14|0
1644925500000|2022-02-15 11:45:00|364.81|362.61|361.59|359.39|365.08|362.88|360.32|358.12|0
1644925800000|2022-02-15 11:50:00|361.69|359.49|363.52|361.32|364.34|362.14|361.59|359.39|0
1644926100000|2022-02-15 11:55:00|363.61|361.41|364.62|362.42|364.62|362.42|362.42|360.22|0
1644926400000|2022-02-15 12:00:00|364.71|362.51|364.15|361.95|368.11|365.91|362.87|360.67|0
1644926700000|2022-02-15 12:05:00|364.25|362.05|361.59|359.39|365.25|363.05|359.94|357.74|0
1644927000000|2022-02-15 12:10:00|361.77|359.57|359.58|357.38|361.77|359.57|357.76|355.56|0
1644927300000|2022-02-15 12:15:00|359.39|357.19|358.66|356.46|360.67|358.47|357.2|355|0
1644927600000|2022-02-15 12:20:00|358.48|356.28|358.66|356.46|359.03|356.83|357.02|354.82|0
1644927900000|2022-02-15 12:25:00|358.75|356.55|358.66|356.46|359.57|357.37|358.29|356.09|0
1644928200000|2022-02-15 12:30:00|358.84|356.64|359.57|357.37|360.03|357.83|358.47|356.27|0
1644928500000|2022-02-15 12:35:00|359.39|357.19|360.31|358.11|362.52|360.32|358.84|356.64|0
1644928800000|2022-02-15 12:40:00|360.68|358.48|361.97|359.77|363.81|361.61|360.31|358.11|0
1644929100000|2022-02-15 12:45:00|362.15|359.95|362.06|359.86|362.7|360.5|360.68|358.48|0
1644929400000|2022-02-15 12:50:00|362.15|359.95|360.31|358.11|363.62|361.42|359.94|357.74|0
1644929700000|2022-02-15 12:55:00|360.12|357.92|359.67|357.47|360.49|358.29|359.67|357.47|0
1644930000000|2022-02-15 13:00:00|359.75|357.55|361.13|358.93|361.13|358.93|358.75|356.55|0
1644930300000|2022-02-15 13:05:00|361.04|358.84|362.14|359.94|362.51|360.31|360.67|358.47|0
1644930600000|2022-02-15 13:10:00|362.51|360.31|363.24|361.04|363.8|361.6|362.32|360.12|0
1644930900000|2022-02-15 13:15:00|363.43|361.23|364.72|362.52|365.83|363.63|363.24|361.04|0
1644931200000|2022-02-15 13:20:00|364.91|362.71|363.61|361.41|365.46|363.26|363.06|360.86|0
1644931500000|2022-02-15 13:25:00|363.43|361.23|364.53|362.33|366.94|364.74|363.43|361.23|0
1644931800000|2022-02-15 13:30:00|366.66|364.46|368.42|366.22|371.5|369.3|366.66|364.46|0
1644932100000|2022-02-15 13:35:00|368.61|366.41|371.57|369.37|372.4|370.2|367.49|365.29|0
1644932400000|2022-02-15 13:40:00|371.84|369.64|368.04|365.84|372.59|370.39|368.04|365.84|0
1644932700000|2022-02-15 13:45:00|367.95|365.75|367.58|365.38|369.98|367.78|367.58|365.38|0
1644933000000|2022-02-15 13:50:00|367.76|365.56|371.28|369.08|371.28|369.08|367.58|365.38|0
1644933300000|2022-02-15 13:55:00|371.47|369.27|373.7|371.5|374.54|372.34|371.46|369.26|0
1644933600000|2022-02-15 14:00:00|373.51|371.31|374.07|371.87|375.75|373.55|373.14|370.94|0
1644933900000|2022-02-15 14:05:00|373.88|371.68|372.76|370.56|374.44|372.24|371.65|369.45|0
1644934200000|2022-02-15 14:10:00|372.95|370.75|376.59|374.39|377.05|374.85|372.95|370.75|0
1644934500000|2022-02-15 14:15:00|376.49|374.29|374.62|372.42|377.99|375.79|374.06|371.86|0
1644934800000|2022-02-15 14:20:00|374.53|372.33|372.01|369.81|374.81|372.61|370.81|368.61|0
1644935100000|2022-02-15 14:25:00|372.2|370|376.86|374.66|377.05|374.85|371.64|369.44|0
1644935400000|2022-02-15 14:30:00|375.36|373.16|366.82|364.62|377.99|375.79|366.08|363.88|0
1644935700000|2022-02-15 14:35:00|366.26|364.06|363.56|361.36|368.02|365.82|362.54|360.34|0
1644936000000|2022-02-15 14:40:00|363.65|361.45|365.13|362.93|366.62|364.42|361.25|359.05|0
1644936300000|2022-02-15 14:45:00|363.65|361.45|367.55|365.35|367.73|365.53|359.22|357.02|0
1644936600000|2022-02-15 14:50:00|369.04|366.84|368.85|366.65|372.5|370.3|368.66|366.46|0
1644936900000|2022-02-15 14:55:00|368.95|366.75|373.48|371.28|375.91|373.71|368.29|366.09|0
1644937200000|2022-02-15 15:00:00|373.42|371.22|374.36|372.16|377.35|375.15|370.25|368.05|0
1644937500000|2022-02-15 15:05:00|374.54|372.34|371.93|369.73|376.6|374.4|370.44|368.24|0
1644937800000|2022-02-15 15:10:00|372.11|369.91|373.6|371.4|376.6|374.4|372.11|369.91|0
1644938100000|2022-02-15 15:15:00|373.51|371.31|371.18|368.98|373.51|371.31|369.5|367.3|0
1644938400000|2022-02-15 15:20:00|371.55|369.35|370.8|368.6|374.35|372.15|369.5|367.3|0
1644938700000|2022-02-15 15:25:00|370.99|368.79|366.72|364.52|375.1|372.9|366.72|364.52|0
1644939000000|2022-02-15 15:30:00|365.98|363.78|368.01|365.81|368.75|366.55|365.79|363.59|0
1644939300000|2022-02-15 15:35:00|367.46|365.26|366.62|364.42|369.04|366.84|365.42|363.22|0
1644939600000|2022-02-15 15:40:00|366.53|364.33|362.84|360.64|366.9|364.7|362.28|360.08|0
1644939900000|2022-02-15 15:45:00|362.28|360.08|360.26|358.06|363.02|360.82|359.71|357.51|0
1644940200000|2022-02-15 15:50:00|360.44|358.24|359.21|357.01|363.12|360.92|359.03|356.83|0
1644940500000|2022-02-15 15:55:00|359.39|357.19|361.15|358.95|362.53|360.33|358.2|356|0
1644940800000|2022-02-15 16:00:00|361.24|359.04|358.84|356.64|361.6|359.4|358.84|356.64|0
1644941100000|2022-02-15 16:05:00|359.02|356.82|357.92|355.72|362.16|359.96|357.73|355.53|0
1644941400000|2022-02-15 16:10:00|358.28|356.08|360.77|358.57|361.6|359.4|358.28|356.08|0
1644941700000|2022-02-15 16:15:00|360.68|358.48|362.15|359.95|362.34|360.14|359.57|357.37|0
1644942000000|2022-02-15 16:20:00|361.78|359.58|361.23|359.03|362.06|359.86|359.75|357.55|0
1644942300000|2022-02-15 16:25:00|361.41|359.21|367.15|364.95|368.07|365.87|361.41|359.21|0
1644942600000|2022-02-15 16:30:00|366.59|364.39|361.86|359.66|366.59|364.39|361.86|359.66|0
1644942900000|2022-02-15 16:35:00|361.96|359.76|360.67|358.47|362.23|360.03|359.29|357.09|0
1644943200000|2022-02-15 16:40:00|360.85|358.65|363.33|361.13|363.33|361.13|360.57|358.37|0
1644943500000|2022-02-15 16:45:00|363.15|360.95|363.06|360.86|363.7|361.5|361.03|358.83|0
1644943800000|2022-02-15 16:50:00|362.96|360.76|363.88|361.68|364.62|362.42|362.41|360.21|0
1644944100000|2022-02-15 16:55:00|363.7|361.5|361.3|359.1|364.25|362.05|360.29|358.09|0
1644944400000|2022-02-15 17:00:00|361.11|358.91|362.86|360.66|363.97|361.77|359.09|356.89|0
1644944700000|2022-02-15 17:05:00|362.77|360.57|365.17|362.97|365.91|363.71|362.03|359.83|0
1644945000000|2022-02-15 17:10:00|365.08|362.88|367.2|365|367.2|365|363.87|361.67|0
1644945300000|2022-02-15 17:15:00|367.11|364.91|370.92|368.72|371.48|369.28|366.83|364.63|0
1644945600000|2022-02-15 17:20:00|370.74|368.54|372.41|370.21|373.16|370.96|370.36|368.16|0
1644945900000|2022-02-15 17:25:00|372.04|369.84|370.73|368.53|374.28|372.08|370.17|367.97|0
1644946200000|2022-02-15 17:30:00|370.92|368.72|373.81|371.61|374.47|372.27|370.46|368.26|0
1644946500000|2022-02-15 17:35:00|373.44|371.24|372.88|370.68|373.81|371.61|371.76|369.56|0
1644946800000|2022-02-15 17:40:00|373.06|370.86|373.43|371.23|374.74|372.54|372.23|370.03|0
1644947100000|2022-02-15 17:45:00|373.25|371.05|380.36|378.16|380.36|378.16|372.88|370.68|0
1644947400000|2022-02-15 17:50:00|380.17|377.97|377.73|375.53|380.17|377.97|377.17|374.97|0
1644947700000|2022-02-15 17:55:00|377.91|375.71|375.67|373.47|378.29|376.09|375.48|373.28|0
1644948000000|2022-02-15 18:00:00|375.48|373.28|373.24|371.04|376.41|374.21|372.87|370.67|0
1644948300000|2022-02-15 18:05:00|373.43|371.23|371.01|368.81|373.43|371.23|371.01|368.81|0
1644948600000|2022-02-15 18:10:00|371.19|368.99|371.01|368.81|372.31|370.11|370.55|368.35|0
1644948900000|2022-02-15 18:15:00|370.82|368.62|372.3|370.1|372.86|370.66|370.82|368.62|0
1644949200000|2022-02-15 18:20:00|372.12|369.92|366.56|364.36|372.12|369.92|366.01|363.81|0
1644949500000|2022-02-15 18:25:00|366.38|364.18|364.07|361.87|366.38|364.18|363.61|361.41|0
1644949800000|2022-02-15 18:30:00|364.26|362.06|362.72|360.52|364.5|362.3|361.8|359.6|0
1644950100000|2022-02-15 18:35:00|362.53|360.33|363.27|361.07|364.2|362|362.26|360.06|0
1644950400000|2022-02-15 18:40:00|363.18|360.98|362.81|360.61|363.82|361.62|361.79|359.59|0
1644950700000|2022-02-15 18:45:00|362.9|360.7|361.6|359.4|363.45|361.25|361.24|359.04|0
1644951000000|2022-02-15 18:50:00|361.52|359.32|362.34|360.14|363.08|360.88|361.05|358.85|0
1644951300000|2022-02-15 18:55:00|362.25|360.05|361.79|359.59|362.53|360.33|361.05|358.85|0
1644951600000|2022-02-15 19:00:00|361.42|359.22|362.89|360.69|363.82|361.62|361.05|358.85|0
1644951900000|2022-02-15 19:05:00|363.08|360.88|366.6|364.4|369.02|366.82|362.71|360.51|0
1644952200000|2022-02-15 19:10:00|366.04|363.84|365.48|363.28|367.34|365.14|364.92|362.72|0
1644952500000|2022-02-15 19:15:00|365.29|363.09|363.07|360.87|367.34|365.14|362.15|359.95|0
1644952800000|2022-02-15 19:20:00|362.89|360.69|363.44|361.24|363.81|361.61|361.41|359.21|0
1644953100000|2022-02-15 19:25:00|363.25|361.05|362.88|360.68|364.18|361.98|362.14|359.94|0
1644953400000|2022-02-15 19:30:00|362.7|360.5|364.73|362.53|365.1|362.9|361.77|359.57|0
1644953700000|2022-02-15 19:35:00|364.55|362.35|363.06|360.86|364.55|362.35|362.69|360.49|0
1644954000000|2022-02-15 19:40:00|362.88|360.68|361.21|359.01|367.7|365.5|361.03|358.83|0
1644954300000|2022-02-15 19:45:00|361.03|358.83|364.08|361.88|364.17|361.97|359.92|357.72|0
1644954600000|2022-02-15 19:50:00|363.98|361.78|363.98|361.78|366.3|364.1|362.87|360.67|0
1644954900000|2022-02-15 19:55:00|364.17|361.97|362.5|360.3|364.72|362.52|362.13|359.93|0
1644955200000|2022-02-15 20:00:00|362.32|360.12|359.73|357.53|363.24|361.04|359.55|357.35|0
1644955500000|2022-02-15 20:05:00|359.55|357.35|359.38|357.18|360.4|358.2|358.26|356.06|0
1644955800000|2022-02-15 20:10:00|359.56|357.36|359.75|357.55|360.67|358.47|358.92|356.72|0
1644956100000|2022-02-15 20:15:00|359.56|357.36|359.37|357.17|361.96|359.76|359.37|357.17|0
1644956400000|2022-02-15 20:20:00|359.19|356.99|361.4|359.2|362.69|360.49|358.64|356.44|0
1644956700000|2022-02-15 20:25:00|361.5|359.3|360.84|358.64|362.69|360.49|360.84|358.64|0
1644957000000|2022-02-15 20:30:00|361.03|358.83|368.07|365.87|368.63|366.43|361.03|358.83|0
1644957300000|2022-02-15 20:35:00|368.63|366.43|369.53|367.33|370.87|368.67|365.1|362.9|0
1644957600000|2022-02-15 20:40:00|370.1|367.9|367.15|364.95|374.6|372.4|366.78|364.58|0
1644957900000|2022-02-15 20:45:00|367.25|365.05|367.33|365.13|371.98|369.78|365.11|362.91|0
1644958200000|2022-02-15 20:50:00|367.24|365.04|362.26|360.06|367.24|365.04|357.21|355.01|0
1644958500000|2022-02-15 20:55:00|361.98|359.78|358.67|356.47|364.56|362.36|357.39|355.19|0
1644958800000|2022-02-15 21:00:00|358.31|356.11|362.7|360.5|364|361.8|358.31|356.11|0
1644959100000|2022-02-15 21:05:00|362.51|360.31|364.46|362.26|365.11|362.91|362.14|359.94|0
1644959400000|2022-02-15 21:10:00|364.55|362.35|363.62|361.42|365.67|363.47|362.88|360.68|0
1644959700000|2022-02-15 21:15:00|363.72|361.52|362.07|359.27|364.11|361.52|362.07|359.27|0
1644960000000|2022-02-15 21:20:00|362.44|359.64|361.14|358.34|362.62|359.82|360.77|357.97|0
1644960300000|2022-02-15 21:25:00|360.96|358.16|360.22|357.42|361.14|358.34|360.03|357.23|0
1644960600000|2022-02-15 21:30:00|360.4|357.6|360.03|357.23|360.5|357.7|359.66|356.86|0
1644960900000|2022-02-15 21:35:00|359.85|357.05|360.58|357.78|360.77|357.97|359.66|356.86|0
1644961200000|2022-02-15 21:40:00|360.4|357.6|362.43|359.63|362.61|359.81|360.21|357.41|0
1644961500000|2022-02-15 21:45:00|362.61|359.81|364.65|361.85|364.84|362.04|362.06|359.26|0
1644961800000|2022-02-15 21:50:00|364.47|361.67|362.61|359.81|364.84|362.04|362.24|359.44|0
1644962100000|2022-02-15 21:55:00|362.8|360|362.52|359.72|363.72|360.92|361.13|358.33|0
1644962400000|2022-02-15 22:00:00|362.01|359.21|361.93|359.13|362.22|359.42|361.79|358.99|0
1644962700000|2022-02-15 22:05:00|361.84|359.04|361.92|359.12|362.52|359.72|361.84|359.04|0
1644963000000|2022-02-15 22:10:00|362.09|359.29|362.71|359.91|362.79|359.99|362.09|359.29|0
1644963300000|2022-02-15 22:15:00|362.79|359.99|363.32|360.52|363.32|360.52|362.79|359.99|0
1644963600000|2022-02-15 22:20:00|363.35|360.55|363.58|360.78|363.69|360.89|363.1|360.3|0
1644963900000|2022-02-15 22:25:00|363.27|360.47|363.47|360.67|363.8|361|363.27|360.47|0
1644964200000|2022-02-15 22:30:00|363.5|360.7|363.47|360.67|363.52|360.72|363.23|360.43|0
1644964500000|2022-02-15 22:35:00|363.5|360.7|363.44|360.64|363.55|360.75|363.36|360.56|0
1644964800000|2022-02-15 22:40:00|363.36|360.56|363.36|360.56|363.5|360.7|363.15|360.35|0
1644965100000|2022-02-15 22:45:00|363.39|360.59|363.36|360.56|363.5|360.7|363.36|360.56|0
1644965400000|2022-02-15 22:50:00|363.2|360.4|363.31|360.51|363.43|360.63|363.17|360.37|0
1644965700000|2022-02-15 22:55:00|363.28|360.48|362.87|360.07|363.28|360.48|362.22|359.42|0
1644966000000|2022-02-15 23:00:00|361.76|358.96|361.47|358.67|363.14|360.34|361.01|358.21|0
1644966300000|2022-02-15 23:05:00|361.66|358.86|361.66|358.86|362.03|359.23|360.55|357.75|0
1644966600000|2022-02-15 23:10:00|361.47|358.67|362.76|359.96|362.95|360.15|361.38|358.58|0
1644966900000|2022-02-15 23:15:00|362.95|360.15|362.67|359.87|363.13|360.33|361.94|359.14|0
1644967200000|2022-02-15 23:20:00|362.58|359.78|364.16|361.36|364.43|361.63|362.58|359.78|0
1644967500000|2022-02-15 23:25:00|364.24|361.44|364.24|361.44|364.8|362|363.13|360.33|0
1644967800000|2022-02-15 23:30:00|364.15|361.35|363.5|360.7|364.34|361.54|362.57|359.77|0
1644968100000|2022-02-15 23:35:00|363.41|360.61|362.48|359.68|363.5|360.7|362.39|359.59|0
1644968400000|2022-02-15 23:40:00|362.57|359.77|363.31|360.51|363.31|360.51|362.11|359.31|0
1644968700000|2022-02-15 23:45:00|363.49|360.69|366.28|363.48|366.28|363.48|362.94|360.14|0
1644969000000|2022-02-15 23:50:00|366.47|363.67|366.09|363.29|367.02|364.22|365.35|362.55|0
1644969300000|2022-02-15 23:55:00|366.46|363.66|365.72|362.92|366.46|363.66|365.35|362.55|0
1644969600000|2022-02-16 00:00:00|366.09|363.29|365.44|362.64|366.46|363.66|364.97|362.17|0
1644969900000|2022-02-16 00:05:00|365.34|362.54|364.88|362.08|367.21|364.41|364.88|362.08|0
1644970200000|2022-02-16 00:10:00|364.6|361.8|366.55|363.75|367.02|364.22|364.6|361.8|0
1644970500000|2022-02-16 00:15:00|366.64|363.84|366.64|363.84|367.01|364.21|366.27|363.47|0
1644970800000|2022-02-16 00:20:00|366.83|364.03|367.38|364.58|367.76|364.96|366.83|364.03|0
1644971100000|2022-02-16 00:25:00|367.3|364.5|367.48|364.68|367.57|364.77|366.45|363.65|0
1644971400000|2022-02-16 00:30:00|367.57|364.77|366.82|364.02|367.57|364.77|366.73|363.93|0
1644971700000|2022-02-16 00:35:00|367.01|364.21|366.82|364.02|367.01|364.21|366.45|363.65|0
1644972000000|2022-02-16 00:40:00|366.92|364.12|367.19|364.39|367.38|364.58|366.63|363.83|0
1644972300000|2022-02-16 00:45:00|367.29|364.49|367.19|364.39|367.75|364.95|367|364.2|0
1644972600000|2022-02-16 00:50:00|367.38|364.58|367.19|364.39|367.75|364.95|366.81|364.01|0
1644972900000|2022-02-16 00:55:00|367.37|364.57|367.56|364.76|367.75|364.95|367|364.2|0
1644973200000|2022-02-16 01:00:00|367.19|364.39|367.18|364.38|367.74|364.94|366.81|364.01|0
1644973500000|2022-02-16 01:05:00|367|364.2|365.69|362.89|367.09|364.29|365.32|362.52|0
1644973800000|2022-02-16 01:10:00|365.51|362.71|367.37|364.57|367.37|364.57|365.51|362.71|0
1644974100000|2022-02-16 01:15:00|367.18|364.38|367.36|364.56|367.55|364.75|366.25|363.45|0
1644974400000|2022-02-16 01:20:00|367.18|364.38|367.18|364.38|367.74|364.94|366.99|364.19|0
1644974700000|2022-02-16 01:25:00|367.36|364.56|367.17|364.37|367.36|364.56|366.62|363.82|0
1644975000000|2022-02-16 01:30:00|366.99|364.19|367.54|364.74|367.73|364.93|366.71|363.91|0
1644975300000|2022-02-16 01:35:00|367.46|364.66|366.8|364|367.73|364.93|366.61|363.81|0
1644975600000|2022-02-16 01:40:00|366.61|363.81|367.73|364.93|367.73|364.93|366.61|363.81|0
1644975900000|2022-02-16 01:45:00|367.54|364.74|366.98|364.18|367.54|364.74|366.79|363.99|0
1644976200000|2022-02-16 01:50:00|366.79|363.99|366.42|363.62|367.16|364.36|366.23|363.43|0
1644976500000|2022-02-16 01:55:00|366.6|363.8|366.04|363.24|366.79|363.99|366.04|363.24|0
1644976800000|2022-02-16 02:00:00|365.86|363.06|365.67|362.87|366.04|363.24|365.4|362.6|0
1644977100000|2022-02-16 02:05:00|365.48|362.68|363.81|361.01|365.86|363.06|363.81|361.01|0
1644977400000|2022-02-16 02:10:00|363.62|360.82|365.11|362.31|365.85|363.05|363.62|360.82|0
1644977700000|2022-02-16 02:15:00|365.2|362.4|364.55|361.75|365.29|362.49|364.18|361.38|0
1644978000000|2022-02-16 02:20:00|364.36|361.56|364.64|361.84|364.92|362.12|364.18|361.38|0
1644978300000|2022-02-16 02:25:00|364.55|361.75|365.1|362.3|365.1|362.3|364.55|361.75|0
1644978600000|2022-02-16 02:30:00|364.92|362.12|365.66|362.86|366.4|363.6|364.92|362.12|0
1644978900000|2022-02-16 02:35:00|365.47|362.67|366.59|363.79|366.77|363.97|365.47|362.67|0
1644979200000|2022-02-16 02:40:00|366.4|363.6|366.4|363.6|366.96|364.16|366.21|363.41|0
1644979500000|2022-02-16 02:45:00|366.5|363.7|365.94|363.14|366.59|363.79|364.72|361.92|0
1644979800000|2022-02-16 02:50:00|365.84|363.04|365.65|362.85|366.03|363.23|365.65|362.85|0
1644980100000|2022-02-16 02:55:00|365.84|363.04|365.65|362.85|366.77|363.97|365.46|362.66|0
1644980400000|2022-02-16 03:00:00|365.46|362.66|365.65|362.85|366.39|363.59|364.9|362.1|0
1644980700000|2022-02-16 03:05:00|365.83|363.03|364.9|362.1|365.83|363.03|364.9|362.1|0
1644981000000|2022-02-16 03:10:00|365.09|362.29|364.9|362.1|365.27|362.47|364.9|362.1|0
1644981300000|2022-02-16 03:15:00|365.09|362.29|365.64|362.84|365.64|362.84|364.9|362.1|0
1644981600000|2022-02-16 03:20:00|365.46|362.66|366.38|363.58|366.38|363.58|365.46|362.66|0
1644981900000|2022-02-16 03:25:00|366.2|363.4|365.82|363.02|366.76|363.96|365.82|363.02|0
1644982200000|2022-02-16 03:30:00|366.01|363.21|366.01|363.21|366.94|364.14|365.82|363.02|0
1644982500000|2022-02-16 03:35:00|366.1|363.3|366.19|363.39|366.38|363.58|366.01|363.21|0
1644982800000|2022-02-16 03:40:00|366.01|363.21|366.29|363.49|366.38|363.58|365.63|362.83|0
1644983100000|2022-02-16 03:45:00|366.19|363.39|366.47|363.67|366.75|363.95|366|363.2|0
1644983400000|2022-02-16 03:50:00|366.56|363.76|367.3|364.5|367.3|364.5|366.37|363.57|0
1644983700000|2022-02-16 03:55:00|367.12|364.32|366|363.2|367.68|364.88|366|363.2|0
1644984000000|2022-02-16 04:00:00|366.18|363.38|366.18|363.38|366.56|363.76|366|363.2|0
1644984300000|2022-02-16 04:05:00|366|363.2|366.18|363.38|366.55|363.75|366|363.2|0
1644984600000|2022-02-16 04:10:00|366.28|363.48|365.99|363.19|366.37|363.57|365.99|363.19|0
1644984900000|2022-02-16 04:15:00|366.18|363.38|365.99|363.19|366.18|363.38|365.99|363.19|0
1644985200000|2022-02-16 04:20:00|365.43|362.63|365.8|363|365.8|363|365.43|362.63|0
1644985500000|2022-02-16 04:25:00|365.99|363.19|366.73|363.93|366.73|363.93|365.8|363|0
1644985800000|2022-02-16 04:30:00|366.55|363.75|366.54|363.74|366.64|363.84|366.36|363.56|0
1644986100000|2022-02-16 04:35:00|366.73|363.93|366.17|363.37|366.92|364.12|366.08|363.28|0
1644986400000|2022-02-16 04:40:00|366.08|363.28|365.98|363.18|366.35|363.55|365.8|363|0
1644986700000|2022-02-16 04:45:00|365.79|362.99|365.61|362.81|365.98|363.18|365.61|362.81|0
1644987000000|2022-02-16 04:50:00|365.42|362.62|364.96|362.16|365.61|362.81|364.86|362.06|0
1644987300000|2022-02-16 04:55:00|364.86|362.06|364.3|361.5|364.86|362.06|364.12|361.32|0
1644987600000|2022-02-16 05:00:00|364.12|361.32|362.63|359.83|364.49|361.69|362.63|359.83|0
1644987900000|2022-02-16 05:05:00|362.82|360.02|363|360.2|363.37|360.57|362.63|359.83|0
1644988200000|2022-02-16 05:10:00|363.09|360.29|362.07|359.27|363.37|360.57|361.7|358.9|0
1644988500000|2022-02-16 05:15:00|361.98|359.18|362.62|359.82|362.72|359.92|361.7|358.9|0
1644988800000|2022-02-16 05:20:00|362.81|360.01|362.62|359.82|363.18|360.38|362.25|359.45|0
1644989100000|2022-02-16 05:25:00|362.44|359.64|362.99|360.19|363.18|360.38|362.25|359.45|0
1644989400000|2022-02-16 05:30:00|363.18|360.38|362.99|360.19|363.18|360.38|362.06|359.26|0
1644989700000|2022-02-16 05:35:00|362.8|360|362.43|359.63|363.17|360.37|362.25|359.45|0
1644990000000|2022-02-16 05:40:00|362.25|359.45|362.43|359.63|362.99|360.19|362.25|359.45|0
1644990300000|2022-02-16 05:45:00|362.53|359.73|362.15|359.35|362.53|359.73|361.5|358.7|0
1644990600000|2022-02-16 05:50:00|362.06|359.26|362.24|359.44|362.43|359.63|361.5|358.7|0
1644990900000|2022-02-16 05:55:00|362.43|359.63|362.33|359.53|362.79|359.99|361.87|359.07|0
1644991200000|2022-02-16 06:00:00|362.24|359.44|362.7|359.9|362.79|359.99|360.57|357.77|0
1644991500000|2022-02-16 06:05:00|362.79|359.99|363.72|360.92|364.28|361.48|362.79|359.99|0
1644991800000|2022-02-16 06:10:00|363.9|361.1|362.97|360.17|364.09|361.29|362.6|359.8|0
1644992100000|2022-02-16 06:15:00|363.16|360.36|361.86|359.06|363.44|360.64|361.68|358.88|0
1644992400000|2022-02-16 06:20:00|361.77|358.97|361.67|358.87|362.14|359.34|361.4|358.6|0
1644992700000|2022-02-16 06:25:00|361.86|359.06|361.67|358.87|362.04|359.24|361.49|358.69|0
1644993000000|2022-02-16 06:30:00|361.49|358.69|360.56|357.76|361.49|358.69|360.19|357.39|0
1644993300000|2022-02-16 06:35:00|360.93|358.13|360.84|358.04|361.11|358.31|360.65|357.85|0
1644993600000|2022-02-16 06:40:00|360.93|358.13|360.74|357.94|361.11|358.31|360.19|357.39|0
1644993900000|2022-02-16 06:45:00|360.92|358.12|360|357.2|361.11|358.31|360|357.2|0
1644994200000|2022-02-16 06:50:00|360.18|357.38|360.74|357.94|361.11|358.31|360|357.2|0
1644994500000|2022-02-16 06:55:00|360.65|357.85|360.73|357.93|360.83|358.03|360.37|357.57|0
1644994800000|2022-02-16 07:00:00|361.1|358.3|359.99|357.19|361.47|358.67|358.15|355.35|0
1644995100000|2022-02-16 07:05:00|360.18|357.38|360.18|357.38|360.36|357.56|359.62|356.82|0
1644995400000|2022-02-16 07:10:00|360.27|357.47|360.91|358.11|361.65|358.85|359.81|357.01|0
1644995700000|2022-02-16 07:15:00|361.01|358.21|361.84|359.04|362.39|359.59|360.54|357.74|0
1644996000000|2022-02-16 07:20:00|362.02|359.22|362.12|359.32|362.86|360.06|361.47|358.67|0
1644996300000|2022-02-16 07:25:00|362.02|359.22|361.74|358.94|362.76|359.96|361.46|358.66|0
1644996600000|2022-02-16 07:30:00|361.65|358.85|360.72|357.92|362.67|359.87|360.54|357.74|0
1644996900000|2022-02-16 07:35:00|360.82|358.02|359.06|356.26|362.11|359.31|359.06|356.26|0
1644997200000|2022-02-16 07:40:00|359.15|356.35|359.8|357|359.98|357.18|358.5|355.7|0
1644997500000|2022-02-16 07:45:00|359.52|356.72|360.35|357.55|360.45|357.65|359.52|356.72|0
1644997800000|2022-02-16 07:50:00|360.54|357.74|361.28|358.48|361.75|358.95|359.61|356.81|0
1644998100000|2022-02-16 07:55:00|361.1|358.3|359.42|356.62|361.75|358.95|359.24|356.44|0
1644998400000|2022-02-16 08:00:00|359.23|356.43|362.31|359.51|363.33|360.53|357.94|355.14|0
1644998700000|2022-02-16 08:05:00|362.1|359.9|361.82|359.62|362.84|360.64|360.79|358.59|0
1644999000000|2022-02-16 08:10:00|361.91|359.71|356.62|354.42|362.28|360.08|356.62|354.42|0
1644999300000|2022-02-16 08:15:00|356.15|353.95|348.97|346.77|356.15|353.95|347.51|345.31|0
1644999600000|2022-02-16 08:20:00|348.42|346.22|346.78|344.58|348.42|346.22|344.59|342.39|0
1644999900000|2022-02-16 08:25:00|346.41|344.21|347.14|344.94|348.6|346.4|345.68|343.48|0
1645000200000|2022-02-16 08:30:00|347.32|345.12|347.69|345.49|348.79|346.59|346.96|344.76|0
1645000500000|2022-02-16 08:35:00|347.5|345.3|346.41|344.21|347.5|345.3|345.13|342.93|0
1645000800000|2022-02-16 08:40:00|346.23|344.03|349.79|347.59|350.06|347.86|345.86|343.66|0
1645001100000|2022-02-16 08:45:00|349.88|347.68|348.96|346.76|351.63|349.43|348.78|346.58|0
1645001400000|2022-02-16 08:50:00|348.69|346.49|350.42|348.22|351.34|349.14|348.23|346.03|0
1645001700000|2022-02-16 08:55:00|350.52|348.32|347.49|345.29|350.61|348.41|346.58|344.38|0
1645002000000|2022-02-16 09:00:00|346.76|344.56|344.21|342.01|348.14|345.94|341.68|339.48|0
1645002300000|2022-02-16 09:05:00|344.58|342.38|352.02|349.82|352.57|350.37|344.58|342.38|0
1645002600000|2022-02-16 09:10:00|351.65|349.45|350.92|348.72|355.9|353.7|350.73|348.53|0
1645002900000|2022-02-16 09:15:00|350.73|348.53|351.1|348.9|352.2|350|350.73|348.53|0
1645003200000|2022-02-16 09:20:00|351.46|349.26|352.29|350.09|353.4|351.2|350.73|348.53|0
1645003500000|2022-02-16 09:25:00|352.38|350.18|352.56|350.36|352.75|350.55|351.56|349.36|0
1645003800000|2022-02-16 09:30:00|352.66|350.46|351.64|349.44|352.75|350.55|349.44|347.24|0
1645004100000|2022-02-16 09:35:00|351.55|349.35|351.64|349.44|353.3|351.1|351.19|348.99|0
1645004400000|2022-02-16 09:40:00|351.82|349.62|354.59|352.39|354.77|352.57|351.18|348.98|0
1645004700000|2022-02-16 09:45:00|354.22|352.02|353.76|351.56|354.77|352.57|353.48|351.28|0
1645005000000|2022-02-16 09:50:00|353.85|351.65|353.48|351.28|354.21|352.01|352.19|349.99|0
1645005300000|2022-02-16 09:55:00|353.66|351.46|355.88|353.68|356.8|354.6|353.2|351|0
1645005600000|2022-02-16 10:00:00|356.25|354.05|357.64|355.44|361.64|359.44|356.06|353.86|0
1645005900000|2022-02-16 10:05:00|357.54|355.34|357.35|355.15|359.03|356.83|356.61|354.41|0
1645006200000|2022-02-16 10:10:00|357.17|354.97|355.69|353.49|357.91|355.71|355.32|353.12|0
1645006500000|2022-02-16 10:15:00|355.5|353.3|359.02|356.82|359.68|357.48|355.13|352.93|0
1645006800000|2022-02-16 10:20:00|359.21|357.01|364.62|362.42|365.37|363.17|358.84|356.64|0
1645007100000|2022-02-16 10:25:00|364.81|362.61|362|359.8|365.18|362.98|361.25|359.05|0
1645007400000|2022-02-16 10:30:00|362.28|360.08|360.04|357.84|363.22|361.02|360.04|357.84|0
1645007700000|2022-02-16 10:35:00|360.32|358.12|362.96|360.76|363.61|361.41|359.91|357.71|0
1645008000000|2022-02-16 10:40:00|362.86|360.66|361.19|358.99|362.86|360.66|360.73|358.53|0
1645008300000|2022-02-16 10:45:00|361.01|358.81|360.82|358.62|362.3|360.1|360.45|358.25|0
1645008600000|2022-02-16 10:50:00|360.92|358.72|360.08|357.88|361.1|358.9|359.52|357.32|0
1645008900000|2022-02-16 10:55:00|359.89|357.69|359.8|357.6|360.26|358.06|358.6|356.4|0
1645009200000|2022-02-16 11:00:00|359.7|357.5|359.52|357.32|360.35|358.15|357.12|354.92|0
1645009500000|2022-02-16 11:05:00|359.33|357.13|359.8|357.6|359.89|357.69|358.22|356.02|0
1645009800000|2022-02-16 11:10:00|359.89|357.69|362.48|360.28|362.66|360.46|359.89|357.69|0
1645010100000|2022-02-16 11:15:00|362.39|360.19|361.73|359.53|362.39|360.19|360.44|358.24|0
1645010400000|2022-02-16 11:20:00|361.65|359.45|361.64|359.44|362.29|360.09|360.81|358.61|0
1645010700000|2022-02-16 11:25:00|361.55|359.35|361.17|358.97|363.4|361.2|361.09|358.89|0
1645011000000|2022-02-16 11:30:00|361.36|359.16|359.51|357.31|362.1|359.9|358.58|356.38|0
1645011300000|2022-02-16 11:35:00|359.69|357.49|358.21|356.01|360.43|358.23|358.21|356.01|0
1645011600000|2022-02-16 11:40:00|357.66|355.46|358.58|356.38|359.32|357.12|357.66|355.46|0
1645011900000|2022-02-16 11:45:00|358.67|356.47|358.76|356.56|358.95|356.75|357.84|355.64|0
1645012200000|2022-02-16 11:50:00|358.67|356.47|360.15|357.95|360.24|358.04|358.39|356.19|0
1645012500000|2022-02-16 11:55:00|360.24|358.04|359.04|356.84|360.24|358.04|357.28|355.08|0
1645012800000|2022-02-16 12:00:00|359.31|357.11|357.1|354.9|359.5|357.3|356.91|354.71|0
1645013100000|2022-02-16 12:05:00|356.36|354.16|357.83|355.63|357.83|355.63|356.36|354.16|0
1645013400000|2022-02-16 12:10:00|358.94|356.74|357.09|354.89|359.86|357.66|357|354.8|0
1645013700000|2022-02-16 12:15:00|357.28|355.08|358.48|356.28|359.49|357.29|357.28|355.08|0
1645014000000|2022-02-16 12:20:00|358.38|356.18|359.12|356.92|359.49|357.29|357.83|355.63|0
1645014300000|2022-02-16 12:25:00|358.75|356.55|357.82|355.62|359.12|356.92|356.9|354.7|0
1645014600000|2022-02-16 12:30:00|358.56|356.36|360.59|358.39|360.96|358.76|358.19|355.99|0
1645014900000|2022-02-16 12:35:00|360.41|358.21|364.49|362.29|365.05|362.85|360.41|358.21|0
1645015200000|2022-02-16 12:40:00|364.68|362.48|364.3|362.1|366.17|363.97|363.56|361.36|0
1645015500000|2022-02-16 12:45:00|364.49|362.29|363|360.8|364.86|362.66|362.81|360.61|0
1645015800000|2022-02-16 12:50:00|362.81|360.61|364.49|362.29|364.49|362.29|361.8|359.6|0
1645016100000|2022-02-16 12:55:00|364.3|362.1|363.55|361.35|366.16|363.96|363.37|361.17|0
1645016400000|2022-02-16 13:00:00|363.18|360.98|362.25|360.05|363.74|361.54|362.25|360.05|0
1645016700000|2022-02-16 13:05:00|362.06|359.86|364.67|362.47|365.04|362.84|362.06|359.86|0
1645017000000|2022-02-16 13:10:00|364.48|362.28|363.18|360.98|365.41|363.21|362.8|360.6|0
1645017300000|2022-02-16 13:15:00|362.9|360.7|362.06|359.86|363.36|361.16|361.69|359.49|0
1645017600000|2022-02-16 13:20:00|362.24|360.04|361.13|358.93|362.24|360.04|360.95|358.75|0
1645017900000|2022-02-16 13:25:00|361.23|359.03|362.89|360.69|362.98|360.78|360.39|358.19|0
1645018200000|2022-02-16 13:30:00|362.98|360.78|359.46|357.26|365.13|362.93|358.35|356.15|0
1645018500000|2022-02-16 13:35:00|359.56|357.36|358.63|356.43|360.57|358.37|356.42|354.22|0
1645018800000|2022-02-16 13:40:00|358.72|356.52|360.38|358.18|360.57|358.37|358.44|356.24|0
1645019100000|2022-02-16 13:45:00|360.48|358.28|366.9|364.7|366.98|364.78|360.48|358.28|0
1645019400000|2022-02-16 13:50:00|366.8|364.6|368.66|366.46|370.53|368.33|366.42|364.22|0
1645019700000|2022-02-16 13:55:00|368.85|366.65|372.31|370.11|374.08|371.88|368.83|366.63|0
1645020000000|2022-02-16 14:00:00|372.4|370.2|372.77|370.57|374.93|372.73|372.03|369.83|0
1645020300000|2022-02-16 14:05:00|373.15|370.95|375.76|373.56|376.7|374.5|372.4|370.2|0
1645020600000|2022-02-16 14:10:00|375.57|373.37|376.1|373.9|377.07|374.87|375.35|373.15|0
1645020900000|2022-02-16 14:15:00|375.91|373.71|374.23|372.03|375.91|373.71|373.67|371.47|0
1645021200000|2022-02-16 14:20:00|374.04|371.84|374.41|372.21|376.47|374.27|374.04|371.84|0
1645021500000|2022-02-16 14:25:00|374.6|372.4|374.22|372.02|374.97|372.77|372.36|370.16|0
1645021800000|2022-02-16 14:30:00|373.48|371.28|369.93|367.73|373.48|371.28|368.07|365.87|0
1645022100000|2022-02-16 14:35:00|370.12|367.92|371.6|369.4|373.1|370.9|370.12|367.92|0
1645022400000|2022-02-16 14:40:00|372.35|370.15|374.4|372.2|374.97|372.77|371.23|369.03|0
1645022700000|2022-02-16 14:45:00|374.97|372.77|374.13|371.93|375.34|373.14|369.37|367.17|0
1645023000000|2022-02-16 14:50:00|374.59|372.39|385.2|383|386.72|384.52|374.59|372.39|0
1645023300000|2022-02-16 14:55:00|384.64|382.44|384.81|382.61|387.17|384.97|382.37|380.17|0
1645023600000|2022-02-16 15:00:00|385.75|383.55|383.4|381.2|387.65|385.45|380.85|378.65|0
1645023900000|2022-02-16 15:05:00|383.11|380.91|383.11|380.91|384.24|382.04|381.04|378.84|0
1645024200000|2022-02-16 15:10:00|382.92|380.72|382.21|380.01|384.8|382.6|379.1|376.9|0
1645024500000|2022-02-16 15:15:00|382.49|380.29|385.14|382.94|387.79|385.59|381.55|379.35|0
1645024800000|2022-02-16 15:20:00|385.33|383.13|382.21|380.01|386.37|384.17|381.55|379.35|0
1645025100000|2022-02-16 15:25:00|382.3|380.1|379.23|377.03|382.45|380.25|379.04|376.84|0
1645025400000|2022-02-16 15:30:00|379.04|376.84|378.85|376.65|381.69|379.49|378.85|376.65|0
1645025700000|2022-02-16 15:35:00|379.04|376.84|379.04|376.84|380.36|378.16|377.16|374.96|0
1645026000000|2022-02-16 15:40:00|379.61|377.41|378.28|376.08|382.25|380.05|378.28|376.08|0
1645026300000|2022-02-16 15:45:00|378.47|376.27|379.56|377.36|380.36|378.16|377.53|375.33|0
1645026600000|2022-02-16 15:50:00|379.75|377.55|377.48|375.28|379.75|377.55|376.35|374.15|0
1645026900000|2022-02-16 15:55:00|377.67|375.47|380.5|378.3|381.83|379.63|377.67|375.47|0
1645027200000|2022-02-16 16:00:00|379.93|377.73|377.85|375.65|380.88|378.68|377.47|375.27|0
1645027500000|2022-02-16 16:05:00|378.23|376.03|376.53|374.33|381.07|378.87|375.21|373.01|0
1645027800000|2022-02-16 16:10:00|376.15|373.95|378.04|375.84|378.23|376.03|375.96|373.76|0
1645028100000|2022-02-16 16:15:00|377.66|375.46|380.87|378.67|381.06|378.86|375.4|373.2|0
1645028400000|2022-02-16 16:20:00|380.68|378.48|378.32|376.12|382.2|380|378.22|376.02|0
1645028700000|2022-02-16 16:25:00|378.41|376.21|375.58|373.38|378.79|376.59|375.02|372.82|0
1645029000000|2022-02-16 16:30:00|375.39|373.19|377.46|375.26|377.84|375.64|375.39|373.19|0
1645029300000|2022-02-16 16:35:00|377.65|375.45|377.27|375.07|378.03|375.83|375.58|373.38|0
1645029600000|2022-02-16 16:40:00|377.08|374.88|378.97|376.77|380.58|378.38|376.33|374.13|0
1645029900000|2022-02-16 16:45:00|378.78|376.58|377.65|375.45|379.54|377.34|377.65|375.45|0
1645030200000|2022-02-16 16:50:00|377.83|375.63|377.45|375.25|378.02|375.82|376.14|373.94|0
1645030500000|2022-02-16 16:55:00|377.64|375.44|376.13|373.93|377.83|375.63|375|372.8|0
1645030800000|2022-02-16 17:00:00|375.76|373.56|374.2|372|376.7|374.5|372.32|370.12|0
1645031100000|2022-02-16 17:05:00|374.01|371.81|374.95|372.75|375.14|372.94|372.88|370.68|0
1645031400000|2022-02-16 17:10:00|375.14|372.94|375.89|373.69|376.46|374.26|374.38|372.18|0
1645031700000|2022-02-16 17:15:00|375.7|373.5|376.64|374.44|377.4|375.2|375.32|373.12|0
1645032000000|2022-02-16 17:20:00|376.46|374.26|376.45|374.25|377.4|375.2|375.7|373.5|0
1645032300000|2022-02-16 17:25:00|376.64|374.44|377.4|375.2|377.59|375.39|375.32|373.12|0
1645032600000|2022-02-16 17:30:00|377.59|375.39|386.53|384.33|387.49|385.29|377.59|375.39|0
1645032900000|2022-02-16 17:35:00|386.73|384.53|383.5|381.3|387.3|385.1|383.31|381.11|0
1645033200000|2022-02-16 17:40:00|383.31|381.11|381.98|379.78|383.5|381.3|381.03|378.83|0
1645033500000|2022-02-16 17:45:00|381.6|379.4|380.94|378.74|382.36|380.16|380.08|377.88|0
1645033800000|2022-02-16 17:50:00|380.46|378.26|380.27|378.07|381.79|379.59|378.94|376.74|0
1645034100000|2022-02-16 17:55:00|380.46|378.26|380.42|378.22|381.59|379.39|379.51|377.31|0
1645034400000|2022-02-16 18:00:00|380.61|378.41|382.7|380.5|383.27|381.07|379.85|377.65|0
1645034700000|2022-02-16 18:05:00|382.51|380.31|380.42|378.22|383.08|380.88|379.66|377.46|0
1645035000000|2022-02-16 18:10:00|380.23|378.03|379.66|377.46|381.37|379.17|379.66|377.46|0
1645035300000|2022-02-16 18:15:00|379.56|377.36|379.65|377.45|380.22|378.02|378.89|376.69|0
1645035600000|2022-02-16 18:20:00|379.46|377.26|378.51|376.31|380.22|378.02|377|374.8|0
1645035900000|2022-02-16 18:25:00|378.32|376.12|379.08|376.88|380.22|378.02|378.32|376.12|0
1645036200000|2022-02-16 18:30:00|379.46|377.26|380.79|378.59|381.74|379.54|379.46|377.26|0
1645036500000|2022-02-16 18:35:00|380.6|378.4|380.41|378.21|381.17|378.97|378.89|376.69|0
1645036800000|2022-02-16 18:40:00|380.6|378.4|381.93|379.73|382.88|380.68|380.6|378.4|0
1645037100000|2022-02-16 18:45:00|381.83|379.63|381.16|378.96|382.3|380.1|380.02|377.82|0
1645037400000|2022-02-16 18:50:00|380.78|378.58|379.26|377.06|380.78|378.58|378.5|376.3|0
1645037700000|2022-02-16 18:55:00|379.45|377.25|380.31|378.11|383.54|381.34|378.98|376.78|0
1645038000000|2022-02-16 19:00:00|379.74|377.54|375.14|372.94|385.74|383.54|367.5|365.3|0
1645038300000|2022-02-16 19:05:00|374.68|372.48|371.39|369.19|377.4|375.2|366.26|364.06|0
1645038600000|2022-02-16 19:10:00|371.58|369.38|371.83|369.63|375.13|372.93|369.52|367.32|0
1645038900000|2022-02-16 19:15:00|372.49|370.29|366.18|363.98|372.49|370.29|364.22|362.02|0
1645039200000|2022-02-16 19:20:00|365.81|363.61|354.48|352.28|367.12|364.92|354.29|352.09|0
1645039500000|2022-02-16 19:25:00|354.11|351.91|352.99|350.79|354.85|352.65|352.25|350.05|0
1645039800000|2022-02-16 19:30:00|350.78|348.58|352.52|350.32|352.52|350.32|345.63|343.43|0
1645040100000|2022-02-16 19:35:00|351.96|349.76|354.17|351.97|357.14|354.94|351.04|348.84|0
1645040400000|2022-02-16 19:40:00|354.36|352.16|356.76|354.56|358.44|356.24|353.62|351.42|0
1645040700000|2022-02-16 19:45:00|356.39|354.19|358.62|356.42|360.11|357.91|354.17|351.97|0
1645041000000|2022-02-16 19:50:00|358.99|356.79|356.2|354|359.55|357.35|355.09|352.89|0
1645041300000|2022-02-16 19:55:00|356.02|353.82|350.67|348.47|356.39|354.19|350.67|348.47|0
1645041600000|2022-02-16 20:00:00|350.21|348.01|343.35|341.15|352.32|350.12|342.81|340.61|0
1645041900000|2022-02-16 20:05:00|343.53|341.33|345.72|343.52|346.45|344.25|343.53|341.33|0
1645042200000|2022-02-16 20:10:00|345.35|343.15|348.09|345.89|349.56|347.36|345.17|342.97|0
1645042500000|2022-02-16 20:15:00|347.73|345.53|344.2|342|349.37|347.17|344.2|342|0
1645042800000|2022-02-16 20:20:00|344.38|342.18|346.4|344.2|348.8|346.6|344.2|342|0
1645043100000|2022-02-16 20:25:00|346.22|344.02|342.73|340.53|346.22|344.02|342.64|340.44|0
1645043400000|2022-02-16 20:30:00|343.1|340.9|347.13|344.93|349.53|347.33|342.37|340.17|0
1645043700000|2022-02-16 20:35:00|347.32|345.12|344.15|341.95|348.05|345.85|342.43|340.23|0
1645044000000|2022-02-16 20:40:00|344.51|342.31|345.52|343.32|345.79|343.59|343.42|341.22|0
1645044300000|2022-02-16 20:45:00|345.24|343.04|342.68|340.48|347.8|345.6|342.5|340.3|0
1645044600000|2022-02-16 20:50:00|340.87|338.67|347.98|345.78|347.98|345.78|339.33|337.13|0
1645044900000|2022-02-16 20:55:00|347.8|345.6|349.82|347.62|351.85|349.65|346.98|344.78|0
1645045200000|2022-02-16 21:00:00|348.9|346.7|352.03|349.83|352.96|350.76|348.9|346.7|0
1645045500000|2022-02-16 21:05:00|352.22|350.02|352.58|350.38|353.14|350.94|351.48|349.28|0
1645045800000|2022-02-16 21:10:00|352.77|350.57|352.95|350.75|353.14|350.94|351.11|348.91|0
1645046100000|2022-02-16 21:15:00|352.33|349.53|352.14|349.34|352.51|349.71|351.4|348.6|0
1645046400000|2022-02-16 21:20:00|352.05|349.25|352.05|349.25|354.54|351.74|349.01|346.21|0
1645046700000|2022-02-16 21:25:00|352.14|349.34|351.86|349.06|352.88|350.08|350.85|348.05|0
1645047000000|2022-02-16 21:30:00|351.77|348.97|351.77|348.97|352.32|349.52|350.48|347.68|0
1645047300000|2022-02-16 21:35:00|351.95|349.15|352.32|349.52|352.32|349.52|351.4|348.6|0
1645047600000|2022-02-16 21:40:00|351.95|349.15|353.05|350.25|353.05|350.25|351.76|348.96|0
1645047900000|2022-02-16 21:45:00|352.87|350.07|353.98|351.18|353.98|351.18|352.87|350.07|0
1645048200000|2022-02-16 21:50:00|353.52|350.72|354.16|351.36|354.53|351.73|353.24|350.44|0
1645048500000|2022-02-16 21:55:00|353.98|351.18|353.51|350.71|354.26|351.46|353.23|350.43|0
1645048800000|2022-02-16 22:00:00|353.57|350.77|353.43|350.63|353.86|351.06|353.35|350.55|0
1645049100000|2022-02-16 22:05:00|353.51|350.71|353.38|350.58|353.56|350.76|353.35|350.55|0
1645049400000|2022-02-16 22:10:00|353.56|350.76|353.64|350.84|353.7|350.9|353.18|350.38|0
1645049700000|2022-02-16 22:15:00|353.56|350.76|353.15|350.35|353.56|350.76|353.15|350.35|0
1645050000000|2022-02-16 22:20:00|353.05|350.25|352.29|349.49|353.05|350.25|352.29|349.49|0
1645050300000|2022-02-16 22:25:00|352.24|349.44|351.86|349.06|352.29|349.49|351.52|348.72|0
1645050600000|2022-02-16 22:30:00|351.83|349.03|351.94|349.14|352.35|349.55|351.62|348.82|0
1645050900000|2022-02-16 22:35:00|351.91|349.11|351.89|349.09|351.99|349.19|351.75|348.95|0
1645051200000|2022-02-16 22:40:00|351.86|349.06|352.56|349.76|352.74|349.94|351.86|349.06|0
1645051500000|2022-02-16 22:45:00|352.53|349.73|353.36|350.56|353.39|350.59|352.53|349.73|0
1645051800000|2022-02-16 22:50:00|353.41|350.61|352.28|349.48|353.63|350.83|352.28|349.48|0
1645052100000|2022-02-16 22:55:00|352.47|349.67|353.33|350.53|353.79|350.99|352.47|349.67|0
1645052400000|2022-02-16 23:00:00|352.94|350.14|350.26|347.46|353.12|350.32|349.98|347.18|0
1645052700000|2022-02-16 23:05:00|350.17|347.37|349.52|346.72|350.26|347.46|349.06|346.26|0
1645053000000|2022-02-16 23:10:00|349.33|346.53|349.15|346.35|349.89|347.09|348.78|345.98|0
1645053300000|2022-02-16 23:15:00|349.06|346.26|349.33|346.53|350.99|348.19|348.78|345.98|0
1645053600000|2022-02-16 23:20:00|349.24|346.44|348.96|346.16|349.7|346.9|348.59|345.79|0
1645053900000|2022-02-16 23:25:00|348.78|345.98|347.59|344.79|348.78|345.98|347.49|344.69|0
1645054200000|2022-02-16 23:30:00|347.31|344.51|347.67|344.87|348.04|345.24|347.12|344.32|0
1645054500000|2022-02-16 23:35:00|348.04|345.24|346.94|344.14|348.22|345.42|346.57|343.77|0
1645054800000|2022-02-16 23:40:00|347.03|344.23|353.93|351.13|353.93|351.13|346.85|344.05|0
1645055100000|2022-02-16 23:45:00|353.75|350.95|355.97|353.17|356.16|353.36|353.56|350.76|0
1645055400000|2022-02-16 23:50:00|356.16|353.36|355.78|352.98|356.9|354.1|354.86|352.06|0
1645055700000|2022-02-16 23:55:00|355.6|352.8|356.15|353.35|357.08|354.28|355.41|352.61|0
1645056000000|2022-02-17 00:00:00|356.34|353.54|357.18|354.38|357.27|354.47|355.78|352.98|0
1645056300000|2022-02-17 00:05:00|357.08|354.28|357.45|354.65|357.64|354.84|356.52|353.72|0
1645056600000|2022-02-17 00:10:00|357.64|354.84|357.45|354.65|357.64|354.84|356.33|353.53|0
1645056900000|2022-02-17 00:15:00|357.63|354.83|357.82|355.02|358.19|355.39|357.08|354.28|0
1645057200000|2022-02-17 00:20:00|357.73|354.93|357.45|354.65|358.19|355.39|357.26|354.46|0
1645057500000|2022-02-17 00:25:00|357.63|354.83|356.89|354.09|357.63|354.83|356.51|353.71|0
1645057800000|2022-02-17 00:30:00|356.8|354|355.77|352.97|356.89|354.09|355.4|352.6|0
1645058100000|2022-02-17 00:35:00|355.58|352.78|356.14|353.34|356.14|353.34|354.28|351.48|0
1645058400000|2022-02-17 00:40:00|355.95|353.15|356.51|353.71|357.07|354.27|355.77|352.97|0
1645058700000|2022-02-17 00:45:00|356.69|353.89|355.76|352.96|357.44|354.64|355.21|352.41|0
1645059000000|2022-02-17 00:50:00|355.67|352.87|357.06|354.26|357.06|354.26|355.58|352.78|0
1645059300000|2022-02-17 00:55:00|356.97|354.17|355.94|353.14|356.97|354.17|355.76|352.96|0
1645059600000|2022-02-17 01:00:00|355.76|352.96|355.94|353.14|356.5|353.7|355.2|352.4|0
1645059900000|2022-02-17 01:05:00|356.04|353.24|356.68|353.88|356.87|354.07|355.76|352.96|0
1645060200000|2022-02-17 01:10:00|356.5|353.7|355.38|352.58|356.68|353.88|355.38|352.58|0
1645060500000|2022-02-17 01:15:00|354.83|352.03|355.38|352.58|356.5|353.7|354.83|352.03|0
1645060800000|2022-02-17 01:20:00|355.19|352.39|355.19|352.39|355.66|352.86|355.01|352.21|0
1645061100000|2022-02-17 01:25:00|355.1|352.3|353.89|351.09|355.38|352.58|353.34|350.54|0
1645061400000|2022-02-17 01:30:00|354.08|351.28|354.54|351.74|355|352.2|353.89|351.09|0
1645061700000|2022-02-17 01:35:00|354.63|351.83|354.08|351.28|355|352.2|354.08|351.28|0
1645062000000|2022-02-17 01:40:00|354.26|351.46|354.81|352.01|354.81|352.01|354.07|351.27|0
1645062300000|2022-02-17 01:45:00|354.63|351.83|355.74|352.94|356.67|353.87|354.44|351.64|0
1645062600000|2022-02-17 01:50:00|355.65|352.85|355.55|352.75|356.95|354.15|355.46|352.66|0
1645062900000|2022-02-17 01:55:00|355.37|352.57|355.55|352.75|355.92|353.12|355.18|352.38|0
1645063200000|2022-02-17 02:00:00|355.74|352.94|353.14|350.34|355.74|352.94|352.77|349.97|0
1645063500000|2022-02-17 02:05:00|352.59|349.79|353.69|350.89|354.25|351.45|352.59|349.79|0
1645063800000|2022-02-17 02:10:00|353.88|351.08|352.58|349.78|353.88|351.08|352.03|349.23|0
1645064100000|2022-02-17 02:15:00|352.4|349.6|352.39|349.59|352.95|350.15|351.94|349.14|0
1645064400000|2022-02-17 02:20:00|352.21|349.41|352.76|349.96|353.13|350.33|352.21|349.41|0
1645064700000|2022-02-17 02:25:00|352.95|350.15|352.76|349.96|352.95|350.15|352.39|349.59|0
1645065000000|2022-02-17 02:30:00|352.67|349.87|353.13|350.33|353.6|350.8|352.58|349.78|0
1645065300000|2022-02-17 02:35:00|353.04|350.24|352.85|350.05|353.31|350.51|352.39|349.59|0
1645065600000|2022-02-17 02:40:00|352.76|349.96|352.94|350.14|352.94|350.14|352.02|349.22|0
1645065900000|2022-02-17 02:45:00|353.04|350.24|353.12|350.32|353.49|350.69|352.57|349.77|0
1645066200000|2022-02-17 02:50:00|353.22|350.42|352.38|349.58|353.31|350.51|352.2|349.4|0
1645066500000|2022-02-17 02:55:00|352.29|349.49|352.01|349.21|352.38|349.58|351.83|349.03|0
1645066800000|2022-02-17 03:00:00|351.83|349.03|352.38|349.58|352.56|349.76|351.83|349.03|0
1645067100000|2022-02-17 03:05:00|352.19|349.39|351.82|349.02|352.56|349.76|351.82|349.02|0
1645067400000|2022-02-17 03:10:00|351.73|348.93|351.64|348.84|351.82|349.02|351.45|348.65|0
1645067700000|2022-02-17 03:15:00|351.73|348.93|351.63|348.83|352|349.2|351.45|348.65|0
1645068000000|2022-02-17 03:20:00|351.82|349.02|352.37|349.57|352.56|349.76|351.82|349.02|0
1645068300000|2022-02-17 03:25:00|352.19|349.39|352|349.2|352.37|349.57|352|349.2|0
1645068600000|2022-02-17 03:30:00|351.81|349.01|352.92|350.12|352.92|350.12|351.63|348.83|0
1645068900000|2022-02-17 03:35:00|353.11|350.31|352.36|349.56|353.11|350.31|352.18|349.38|0
1645069200000|2022-02-17 03:40:00|352.18|349.38|352.27|349.47|352.28|349.48|351.81|349.01|0
1645069500000|2022-02-17 03:45:00|352.18|349.38|354.21|351.41|354.21|351.41|352.18|349.38|0
1645069800000|2022-02-17 03:50:00|354.03|351.23|357.18|354.38|357.18|354.38|353.65|350.85|0
1645070100000|2022-02-17 03:55:00|358.48|355.68|367.09|364.29|367.09|364.29|358.48|355.68|0
1645070400000|2022-02-17 04:00:00|368.78|365.98|376.97|373.05|377.06|373.14|368.78|365.98|0
1645070700000|2022-02-17 04:05:00|377.25|373.33|373.19|369.27|378|374.08|372.53|368.61|0
1645071000000|2022-02-17 04:10:00|373.75|369.83|369.99|366.07|374.6|370.68|365.69|361.77|0
1645071300000|2022-02-17 04:15:00|370.27|366.35|371.58|367.66|373.46|369.54|370.08|366.16|0
1645071600000|2022-02-17 04:20:00|371.96|368.04|370.45|366.53|372.9|368.98|369.33|365.41|0
1645071900000|2022-02-17 04:25:00|370.55|366.63|369.52|366.72|371.2|367.47|368.77|365.78|0
1645072200000|2022-02-17 04:30:00|369.33|366.53|368.2|365.4|370.08|367.28|365.4|362.6|0
1645072500000|2022-02-17 04:35:00|368.11|365.31|370.07|367.27|370.55|367.75|367.83|365.03|0
1645072800000|2022-02-17 04:40:00|369.98|367.18|369.7|366.9|370.45|367.65|367.83|365.03|0
1645073100000|2022-02-17 04:45:00|369.51|366.71|370.63|367.83|370.63|367.83|368.29|365.49|0
1645073400000|2022-02-17 04:50:00|371.01|368.21|372.14|369.34|372.32|369.52|368.95|366.15|0
1645073700000|2022-02-17 04:55:00|372.32|369.52|372.51|369.71|372.51|369.71|371.01|368.21|0
1645074000000|2022-02-17 05:00:00|372.89|370.09|372.7|369.9|373.83|371.03|371.19|368.39|0
1645074300000|2022-02-17 05:05:00|372.51|369.71|367.91|365.11|373.26|370.46|365.2|362.4|0
1645074600000|2022-02-17 05:10:00|367.81|365.01|368.85|366.05|369.5|366.7|366.6|363.8|0
1645074900000|2022-02-17 05:15:00|368.75|365.95|366.69|363.89|368.94|366.14|365.76|362.96|0
1645075200000|2022-02-17 05:20:00|366.79|363.99|366.31|363.51|366.97|364.17|364.82|362.02|0
1645075500000|2022-02-17 05:25:00|365.94|363.14|365.57|362.77|366.69|363.89|365.38|362.58|0
1645075800000|2022-02-17 05:30:00|365.75|362.95|363.7|360.9|366.69|363.89|363.52|360.72|0
1645076100000|2022-02-17 05:35:00|363.89|361.09|365.1|362.3|365.94|363.14|363.14|360.34|0
1645076400000|2022-02-17 05:40:00|365|362.2|365.93|363.13|366.31|363.51|363.98|361.18|0
1645076700000|2022-02-17 05:45:00|366.12|363.32|368.36|365.56|368.36|365.56|365.93|363.13|0
1645077000000|2022-02-17 05:50:00|368.27|365.47|368.17|365.37|369.3|366.5|367.24|364.44|0
1645077300000|2022-02-17 05:55:00|368.36|365.56|366.49|363.69|368.55|365.75|366.49|363.69|0
1645077600000|2022-02-17 06:00:00|367.52|364.72|367.33|364.53|369.29|366.49|365.28|362.48|0
1645077900000|2022-02-17 06:05:00|367.98|365.18|369.2|366.4|369.85|367.05|367.79|364.99|0
1645078200000|2022-02-17 06:10:00|369.1|366.3|370.79|367.99|371.36|368.56|369.1|366.3|0
1645078500000|2022-02-17 06:15:00|370.89|368.09|368.16|365.36|370.89|368.09|368.07|365.27|0
1645078800000|2022-02-17 06:20:00|368.72|365.92|370.01|367.21|370.28|367.48|367.6|364.8|0
1645079100000|2022-02-17 06:25:00|370.1|367.3|364.32|361.52|371.22|368.42|364.32|361.52|0
1645079400000|2022-02-17 06:30:00|363.57|360.77|369.34|366.54|371.59|368.79|362.65|359.85|0
1645079700000|2022-02-17 06:35:00|368.78|365.98|369.25|366.45|370.65|367.85|368.41|365.61|0
1645080000000|2022-02-17 06:40:00|368.78|365.98|368.97|366.17|369.06|366.26|367.48|364.68|0
1645080300000|2022-02-17 06:45:00|369.34|366.54|368.88|366.08|370.65|367.85|366.82|364.02|0
1645080600000|2022-02-17 06:50:00|368.78|365.98|367.66|364.86|368.96|366.16|366.73|363.93|0
1645080900000|2022-02-17 06:55:00|367.28|364.48|367.1|364.3|367.75|364.95|365.42|362.62|0
1645081200000|2022-02-17 07:00:00|367.19|364.39|363.93|361.13|367.56|364.76|362.63|359.83|0
1645081500000|2022-02-17 07:05:00|363.75|360.95|363.36|360.56|364.49|361.69|360.69|357.89|0
1645081800000|2022-02-17 07:10:00|363.45|360.65|363.63|360.83|364.75|361.95|361.59|358.79|0
1645082100000|2022-02-17 07:15:00|363.82|361.02|362.98|360.18|364.66|361.86|362.33|359.53|0
1645082400000|2022-02-17 07:20:00|363.63|360.83|364.37|361.57|364.74|361.94|362.88|360.08|0
1645082700000|2022-02-17 07:25:00|364.28|361.48|364.65|361.85|365.3|362.5|363.44|360.64|0
1645083000000|2022-02-17 07:30:00|365.11|362.31|362.32|359.52|365.77|362.97|361.95|359.15|0
1645083300000|2022-02-17 07:35:00|362.05|359.25|363.25|360.45|363.34|360.54|361.95|359.15|0
1645083600000|2022-02-17 07:40:00|363.43|360.63|362.13|359.33|363.72|360.92|361.57|358.77|0
1645083900000|2022-02-17 07:45:00|361.95|359.15|360.46|357.66|362.13|359.33|359.35|356.55|0
1645084200000|2022-02-17 07:50:00|360.56|357.76|360.71|357.91|361.27|358.47|359.59|356.79|0
1645084500000|2022-02-17 07:55:00|360.89|358.09|359.69|356.89|361.73|358.93|359.4|356.6|0
1645084800000|2022-02-17 08:00:00|359.5|356.7|354.27|351.47|359.5|356.7|353.34|350.54|0
1645085100000|2022-02-17 08:05:00|354.15|351.95|352.3|350.1|355.26|353.06|352.11|349.91|0
1645085400000|2022-02-17 08:10:00|351.93|349.73|354.52|352.32|354.7|352.5|351.19|348.99|0
1645085700000|2022-02-17 08:15:00|354.33|352.13|358.05|355.85|358.8|356.6|354.33|352.13|0
1645086000000|2022-02-17 08:20:00|358.42|356.22|358.79|356.59|359.17|356.97|356.19|353.99|0
1645086300000|2022-02-17 08:25:00|358.61|356.41|371.33|369.13|374.8|372.6|357.86|355.66|0
1645086600000|2022-02-17 08:30:00|372.17|369.97|371.6|369.4|372.54|370.34|367.12|364.92|0
1645086900000|2022-02-17 08:35:00|371.33|369.13|369.54|367.34|374.89|372.69|368.61|366.41|0
1645087200000|2022-02-17 08:40:00|369.35|367.15|369.91|367.71|371.23|369.03|368.42|366.22|0
1645087500000|2022-02-17 08:45:00|370.29|368.09|372.72|370.52|377.34|375.14|369.54|367.34|0
1645087800000|2022-02-17 08:50:00|373.85|371.65|370.47|368.27|373.85|371.65|370.47|368.27|0
1645088100000|2022-02-17 08:55:00|370.66|368.46|370.84|368.64|371.88|369.68|370.01|367.81|0
1645088400000|2022-02-17 09:00:00|370.75|368.55|373|370.8|373.28|371.08|368.04|365.84|0
1645088700000|2022-02-17 09:05:00|372.63|370.43|373.02|370.22|373.02|370.8|370.28|368.08|0
1645089000000|2022-02-17 09:10:00|372.64|369.84|372.64|369.84|373.39|370.59|371.24|368.44|0
1645089300000|2022-02-17 09:15:00|370.09|367.89|367.85|365.65|370.28|368.08|367.85|365.65|0
1645089600000|2022-02-17 09:20:00|368.04|365.84|372.34|370.14|373.28|371.08|368.04|365.84|0
1645089900000|2022-02-17 09:25:00|372.64|369.84|372.74|369.94|373.58|370.78|371.33|368.53|0
1645091700000|2022-02-17 09:55:00|374.71|368.11|374.71|368.11|374.9|368.3|373.77|367.17|0
1645092000000|2022-02-17 10:00:00|374.81|368.21|373.77|367.17|375.83|369.23|372.83|366.23|0
1645092300000|2022-02-17 10:05:00|373.87|367.27|372.13|369.93|375.18|371.43|372.13|366.79|0
1645092600000|2022-02-17 10:10:00|372.04|369.84|369.5|367.3|372.13|369.93|369.5|367.3|0
1645092900000|2022-02-17 10:15:00|369.69|367.49|370.25|368.05|371|368.8|368.94|366.74|0
1645093200000|2022-02-17 10:20:00|370.44|368.24|370.53|368.33|370.81|368.61|369.22|367.02|0
1645093500000|2022-02-17 10:25:00|370.44|368.24|369.78|367.58|370.81|368.61|368.75|366.55|0
1645093800000|2022-02-17 10:30:00|369.69|367.49|368.94|366.74|370.25|368.05|368.19|365.99|0
1645094100000|2022-02-17 10:35:00|369.12|366.92|368.75|366.55|370.15|367.95|368.56|366.36|0
1645094400000|2022-02-17 10:40:00|368.56|366.36|367.81|365.61|369.49|367.29|367.63|365.43|0
1645094700000|2022-02-17 10:45:00|367.91|365.71|368.37|366.17|369.49|367.29|367.63|365.43|0
1645095000000|2022-02-17 10:50:00|368.47|366.27|366.79|364.59|368.47|366.27|366.32|364.12|0
1645095300000|2022-02-17 10:55:00|366.88|364.68|369.11|366.91|369.11|366.91|366.88|364.68|0
1645095600000|2022-02-17 11:00:00|369.02|366.82|370.23|368.03|371.17|368.97|368.37|366.17|0
1645095900000|2022-02-17 11:05:00|370.05|367.85|371.36|369.16|372.29|370.09|370.05|367.85|0
1645096200000|2022-02-17 11:10:00|371.27|369.07|370.7|368.5|372.11|369.91|370.23|368.03|0
1645096500000|2022-02-17 11:15:00|370.79|368.59|371.29|369.09|372.29|370.09|370.42|368.22|0
1645096800000|2022-02-17 11:20:00|371.2|369|371.57|369.37|371.76|369.56|370.07|367.87|0
1645097100000|2022-02-17 11:25:00|371.38|369.18|371.48|369.28|371.57|369.37|370.63|368.43|0
1645097400000|2022-02-17 11:30:00|371.38|369.18|372.69|370.49|372.88|370.68|370.82|368.62|0
1645097700000|2022-02-17 11:35:00|372.88|370.68|370.63|368.43|373.06|370.86|370.63|368.43|0
1645098000000|2022-02-17 11:40:00|370.54|368.34|370.16|367.96|371.1|368.9|369.5|367.3|0
1645098300000|2022-02-17 11:45:00|370.54|368.34|370.42|368.22|370.79|368.59|369.67|367.47|0
1645098600000|2022-02-17 11:50:00|370.61|368.41|371.73|369.53|372.01|369.81|370.61|368.41|0
1645098900000|2022-02-17 11:55:00|371.92|369.72|370.14|367.94|372.1|369.9|368.55|366.35|0
1645099200000|2022-02-17 12:00:00|369.11|366.91|365.85|363.65|369.48|367.28|364.08|361.88|0
1645099500000|2022-02-17 12:05:00|365.75|363.55|365.01|362.81|365.94|363.74|363.52|361.32|0
1645099800000|2022-02-17 12:10:00|364.82|362.62|365.47|363.27|366.49|364.29|364.55|362.35|0
1645100100000|2022-02-17 12:15:00|365.84|363.64|365|362.8|366.28|364.08|364.72|362.52|0
1645100400000|2022-02-17 12:20:00|365.09|362.89|363.42|361.22|365.28|363.08|362.95|360.75|0
1645100700000|2022-02-17 12:25:00|363.51|361.31|362.58|360.38|364.26|362.06|362.39|360.19|0
1645101000000|2022-02-17 12:30:00|362.39|360.19|362.01|359.81|363.69|361.49|361.64|359.44|0
1645101300000|2022-02-17 12:35:00|362.2|360|361.83|359.63|363.13|360.93|361.64|359.44|0
1645101600000|2022-02-17 12:40:00|361.74|359.54|360.06|357.86|362.39|360.19|359.22|357.02|0
1645101900000|2022-02-17 12:45:00|360.15|357.95|358.58|356.38|360.34|358.14|357.84|355.64|0
1645102200000|2022-02-17 12:50:00|358.4|356.2|358.39|356.19|358.95|356.75|357.65|355.45|0
1645102500000|2022-02-17 12:55:00|358.58|356.38|358.76|356.56|359.51|357.31|358.02|355.82|0
1645102800000|2022-02-17 13:00:00|358.58|356.38|358.2|356|358.58|356.38|354.49|352.29|0
1645103100000|2022-02-17 13:05:00|358.58|356.38|362.87|360.67|364.37|362.17|358.2|356|0
1645103400000|2022-02-17 13:10:00|362.68|360.48|366.15|363.95|367|364.8|362.31|360.11|0
1645103700000|2022-02-17 13:15:00|365.97|363.77|368.33|366.13|369.36|367.16|365.97|363.77|0
1645104000000|2022-02-17 13:20:00|368.42|366.22|366.92|364.72|368.98|366.78|366.73|364.53|0
1645104300000|2022-02-17 13:25:00|366.73|364.53|367.58|365.38|368.42|366.22|366.36|364.16|0
1645104600000|2022-02-17 13:30:00|367.48|365.28|366.54|364.34|367.85|365.65|365.42|363.22|0
1645104900000|2022-02-17 13:35:00|366.73|364.53|368.6|366.4|368.7|366.5|366.17|363.97|0
1645105200000|2022-02-17 13:40:00|368.97|366.77|376.14|373.94|378.41|376.21|368.41|366.21|0
1645105500000|2022-02-17 13:45:00|376.52|374.32|379.36|377.16|380.12|377.92|376.52|374.32|0
1645105800000|2022-02-17 13:50:00|379.55|377.35|380.07|377.87|383.91|381.71|376.42|374.22|0
1645106100000|2022-02-17 13:55:00|380.26|378.06|380.83|378.63|382.35|380.15|378.94|376.74|0
1645106400000|2022-02-17 14:00:00|381.02|378.82|373.94|371.74|381.02|378.82|373.19|370.99|0
1645106700000|2022-02-17 14:05:00|373.75|371.55|372.99|370.79|375.55|373.35|372.43|370.23|0
1645107000000|2022-02-17 14:10:00|372.81|370.61|371.49|369.29|372.99|370.79|367.92|365.72|0
1645107300000|2022-02-17 14:15:00|371.58|369.38|374.12|371.92|374.12|371.92|370.36|368.16|0
1645107600000|2022-02-17 14:20:00|374.31|372.11|373.55|371.35|375.64|373.44|372.24|370.04|0
1645107900000|2022-02-17 14:25:00|373.74|371.54|377.34|375.14|377.72|375.52|373.37|371.17|0
1645108200000|2022-02-17 14:30:00|374.97|372.77|379.72|377.52|380.85|378.65|374.5|372.3|0
1645108500000|2022-02-17 14:35:00|378.36|376.16|377.04|374.84|381.67|379.47|376.85|374.65|0
1645108800000|2022-02-17 14:40:00|376.47|374.27|380.43|378.23|384.04|381.84|375.15|372.95|0
1645109100000|2022-02-17 14:45:00|380.05|377.85|387.28|385.08|390.35|388.15|380.05|377.85|0
1645109400000|2022-02-17 14:50:00|387.09|384.89|400.71|398.51|400.71|398.51|387.09|384.89|0
1645109700000|2022-02-17 14:55:00|399.75|397.55|399.75|397.55|401|398.8|396.87|394.67|0
1645110000000|2022-02-17 15:00:00|399.94|397.74|398.21|396.01|403.02|400.82|396.48|394.28|0
1645110300000|2022-02-17 15:05:00|398.01|395.81|398.2|396|399.36|397.16|394.75|392.55|0
1645110600000|2022-02-17 15:10:00|397.82|395.62|393.42|391.22|398.59|396.39|393.03|390.83|0
1645110900000|2022-02-17 15:15:00|393.8|391.6|399.16|396.96|399.16|396.96|393.22|391.02|0
1645111200000|2022-02-17 15:20:00|399.74|397.54|402.24|400.04|404.76|402.56|399.16|396.96|0
1645111500000|2022-02-17 15:25:00|402.43|400.23|405.72|403.52|406.3|404.1|402.43|400.23|0
1645111800000|2022-02-17 15:30:00|406.11|403.91|402.22|400.02|407.08|404.88|401.27|399.07|0
1645112100000|2022-02-17 15:35:00|402.8|400.6|400.77|398.57|404.35|402.15|400.67|398.47|0
1645112400000|2022-02-17 15:40:00|401.06|398.86|400.86|398.66|403.19|400.99|400.09|397.89|0
1645112700000|2022-02-17 15:45:00|401.25|399.05|403.18|400.98|405.51|403.31|397.39|395.19|0
1645113000000|2022-02-17 15:50:00|402.22|400.02|402.02|399.82|405.9|403.7|401.44|399.24|0
1645113300000|2022-02-17 15:55:00|401.44|399.24|396.44|394.24|402.02|399.82|396.44|394.24|0
1645113600000|2022-02-17 16:00:00|396.82|394.62|399.13|396.93|399.32|397.12|395.85|393.65|0
1645113900000|2022-02-17 16:05:00|398.74|396.54|397.21|395.01|398.74|396.54|394.31|392.11|0
1645114200000|2022-02-17 16:10:00|397.11|394.91|392.38|390.18|397.11|394.91|391.23|389.03|0
1645114500000|2022-02-17 16:15:00|392.77|390.57|391.42|389.22|393.92|391.72|389.5|387.3|0
1645114800000|2022-02-17 16:20:00|391.61|389.41|394.69|392.49|394.69|392.49|390.84|388.64|0
1645115100000|2022-02-17 16:25:00|394.88|392.68|392.38|390.18|394.88|392.68|390.65|388.45|0
1645115400000|2022-02-17 16:30:00|392.28|390.08|393.72|391.52|394.49|392.29|391.71|389.51|0
1645115700000|2022-02-17 16:35:00|392.76|390.56|395.46|393.26|396.04|393.84|391.99|389.79|0
1645116000000|2022-02-17 16:40:00|395.26|393.06|394.1|391.9|395.65|393.45|392.95|390.75|0
1645116300000|2022-02-17 16:45:00|394.49|392.29|387.38|385.18|395.07|392.87|387.38|385.18|0
1645116600000|2022-02-17 16:50:00|387.76|385.56|391.6|389.4|391.6|389.4|387.76|385.56|0
1645116900000|2022-02-17 16:55:00|391.21|389.01|393.91|391.71|394.48|392.28|390.44|388.24|0
1645117200000|2022-02-17 17:00:00|394.1|391.9|392.08|389.88|396.41|394.21|391.79|389.59|0
1645117500000|2022-02-17 17:05:00|391.79|389.59|395.45|393.25|396.13|393.93|390.63|388.43|0
1645117800000|2022-02-17 17:10:00|395.06|392.86|394.86|392.66|397.77|395.57|394.48|392.28|0
1645118100000|2022-02-17 17:15:00|395.06|392.86|394.28|392.08|395.44|393.24|393.71|391.51|0
1645118400000|2022-02-17 17:20:00|394.48|392.28|391.59|389.39|394.67|392.47|390.63|388.43|0
1645118700000|2022-02-17 17:25:00|391.69|389.49|391.78|389.58|392.36|390.16|390.43|388.23|0
1645119000000|2022-02-17 17:30:00|391.97|389.77|390.62|388.42|392.94|390.74|388.51|386.31|0
1645119300000|2022-02-17 17:35:00|390.43|388.23|391.68|389.48|391.97|389.77|390.04|387.84|0
1645119600000|2022-02-17 17:40:00|391.88|389.68|391.77|389.57|393.71|391.51|391.58|389.38|0
1645119900000|2022-02-17 17:45:00|391.58|389.38|395.25|393.05|396.8|394.6|391.58|389.38|0
1645120200000|2022-02-17 17:50:00|394.86|392.66|393.89|391.69|395.83|393.63|393.12|390.92|0
1645120500000|2022-02-17 17:55:00|394.09|391.89|393.89|391.69|395.06|392.86|393.22|391.02|0
1645120800000|2022-02-17 18:00:00|394.09|391.89|395.93|393.73|395.93|393.73|392.93|390.73|0
1645121100000|2022-02-17 18:05:00|395.63|393.43|396.02|393.82|396.8|394.6|394.28|392.08|0
1645121400000|2022-02-17 18:10:00|395.83|393.63|397.65|395.45|399.4|397.2|395.83|393.63|0
1645121700000|2022-02-17 18:15:00|397.84|395.64|398.03|395.83|398.81|396.61|395.71|393.51|0
1645122000000|2022-02-17 18:20:00|398.23|396.03|399.39|397.19|400.37|398.17|397.26|395.06|0
1645122300000|2022-02-17 18:25:00|399.2|397|399.2|397|401.34|399.14|398.91|396.71|0
1645122600000|2022-02-17 18:30:00|399.39|397.19|397.84|395.64|399.98|397.78|396.28|394.08|0
1645122900000|2022-02-17 18:35:00|398.03|395.83|400.17|397.97|400.36|398.16|396.86|394.66|0
1645123200000|2022-02-17 18:40:00|400.36|398.16|401.06|398.86|402.23|400.03|400.36|398.16|0
1645123500000|2022-02-17 18:45:00|401.26|399.06|402.43|400.23|403.01|400.81|401.06|398.86|0
1645123800000|2022-02-17 18:50:00|402.62|400.42|400.28|398.08|402.82|400.62|400.08|397.88|0
1645124100000|2022-02-17 18:55:00|400.47|398.27|400.28|398.08|401.25|399.05|399.69|397.49|0
1645124400000|2022-02-17 19:00:00|400.47|398.27|402.62|400.42|403.6|401.4|400.47|398.27|0
1645124700000|2022-02-17 19:05:00|402.42|400.22|405.94|403.74|406.53|404.33|402.42|400.22|0
1645125000000|2022-02-17 19:10:00|406.14|403.94|404.57|402.37|407.51|405.31|404.37|402.17|0
1645125300000|2022-02-17 19:15:00|404.37|402.17|404.57|402.37|405.75|403.55|403|400.8|0
1645125600000|2022-02-17 19:20:00|404.96|402.76|409.67|407.47|409.87|407.67|404.37|402.17|0
1645125900000|2022-02-17 19:25:00|409.87|407.67|409.28|407.08|410.46|408.26|408.69|406.49|0
1645126200000|2022-02-17 19:30:00|409.48|407.28|411.55|409.35|413.03|410.83|408.29|406.09|0
1645126500000|2022-02-17 19:35:00|411.45|409.25|413.42|411.22|413.42|411.22|411.05|408.85|0
1645126800000|2022-02-17 19:40:00|413.22|411.02|415.94|413.74|416.13|413.93|411.44|409.24|0
1645127100000|2022-02-17 19:45:00|415.74|413.54|414.45|412.25|417.2|415|413.47|411.27|0
1645127400000|2022-02-17 19:50:00|414.65|412.45|416.8|414.6|418.37|416.17|414.65|412.45|0
1645127700000|2022-02-17 19:55:00|417|414.8|418.96|416.76|419.16|416.96|415.23|413.03|0
1645128000000|2022-02-17 20:00:00|418.77|416.57|421.13|418.93|421.52|419.32|416.99|414.79|0
1645128300000|2022-02-17 20:05:00|420.73|418.53|425.28|423.08|425.28|423.08|420.54|418.34|0
1645128600000|2022-02-17 20:10:00|425.08|422.88|427.46|425.26|428.25|426.05|423.89|421.69|0
1645128900000|2022-02-17 20:15:00|427.66|425.46|426.52|424.32|430.04|427.84|426.27|424.07|0
1645129200000|2022-02-17 20:20:00|426.71|424.51|425.53|423.33|426.71|424.51|423.36|421.16|0
1645129500000|2022-02-17 20:25:00|425.13|422.93|425.72|423.52|427.3|425.1|423.36|421.16|0
1645129800000|2022-02-17 20:30:00|426.12|423.92|426.86|424.66|429.87|427.67|421.79|419.59|0
1645130100000|2022-02-17 20:35:00|426.66|424.46|419.34|417.14|426.66|424.46|418.16|415.96|0
1645130400000|2022-02-17 20:40:00|419.54|417.34|421.31|419.11|422.89|420.69|419.54|417.34|0
1645130700000|2022-02-17 20:45:00|421.11|418.91|423.48|421.28|423.48|421.28|417.18|414.98|0
1645131000000|2022-02-17 20:50:00|426.06|423.86|427.84|425.64|433.62|431.42|424.27|422.07|0
1645131300000|2022-02-17 20:55:00|427.45|425.25|429.23|427.03|430.03|427.83|424.27|422.07|0
1645131600000|2022-02-17 21:00:00|428.84|426.64|425.78|423.58|431.23|429.03|425.78|423.58|0
1645131900000|2022-02-17 21:05:00|425.98|423.78|432.53|430.33|434.12|431.92|425.78|423.58|0
1645132200000|2022-02-17 21:10:00|431.93|429.73|429.34|427.14|434.92|432.72|429.14|426.94|0
1645132500000|2022-02-17 21:15:00|430.24|427.44|432.93|430.13|433.42|430.62|429.64|426.84|0
1645132800000|2022-02-17 21:20:00|432.82|430.02|430.43|427.63|433.22|430.42|430.04|427.24|0
1645133100000|2022-02-17 21:25:00|430.63|427.83|431.03|428.23|431.23|428.43|430.23|427.43|0
1645133400000|2022-02-17 21:30:00|430.93|428.13|428.64|425.84|431.23|428.43|428.44|425.64|0
1645133700000|2022-02-17 21:35:00|428.84|426.04|428.84|426.04|429.04|426.24|428.05|425.25|0
1645134000000|2022-02-17 21:40:00|428.64|425.84|429.23|426.43|430.03|427.23|427.95|425.15|0
1645134300000|2022-02-17 21:45:00|429.04|426.24|428.64|425.84|429.14|426.34|427.65|424.85|0
1645134600000|2022-02-17 21:50:00|428.44|425.64|428.94|426.14|429.03|426.23|428.24|425.44|0
1645134900000|2022-02-17 21:55:00|428.64|425.84|429.13|426.33|429.63|426.83|428.44|425.64|0
1645135200000|2022-02-17 22:00:00|429.41|426.61|429.86|427.06|429.86|427.06|428.99|426.19|0
1645135500000|2022-02-17 22:05:00|429.98|427.18|429.57|426.77|430.15|427.35|429.42|426.62|0
1645135800000|2022-02-17 22:10:00|429.6|426.8|429.83|427.03|430.15|427.35|429.6|426.8|0
1645136100000|2022-02-17 22:15:00|429.8|427|430|427.2|430|427.2|429.56|426.76|0
1645136400000|2022-02-17 22:20:00|430.03|427.23|430.05|427.25|430.05|427.25|429.98|427.18|0
1645136700000|2022-02-17 22:25:00|430.03|427.23|429.91|427.11|430.23|427.43|429.91|427.11|0
1645137000000|2022-02-17 22:30:00|430.03|427.23|430.31|427.51|430.4|427.6|429.91|427.11|0
1645137300000|2022-02-17 22:35:00|430.35|427.55|430.31|427.51|430.46|427.66|430.31|427.51|0
1645137600000|2022-02-17 22:40:00|430.34|427.54|430.17|427.37|430.54|427.74|430.17|427.37|0
1645137900000|2022-02-17 22:45:00|430.31|427.51|429.9|427.1|430.34|427.54|429.88|427.08|0
1645138200000|2022-02-17 22:50:00|429.88|427.08|429.88|427.08|429.97|427.17|429.88|427.08|0
1645138500000|2022-02-17 22:55:00|429.9|427.1|429.67|426.87|430.19|427.39|429.67|426.87|0
1645138800000|2022-02-17 23:00:00|429.91|427.11|433.18|430.38|433.38|430.58|429.51|426.71|0
1645139100000|2022-02-17 23:05:00|433.38|430.58|432.49|429.69|434.18|431.38|432.39|429.59|0
1645139400000|2022-02-17 23:10:00|432.59|429.79|431.39|428.59|432.59|429.79|430.99|428.19|0
1645139700000|2022-02-17 23:15:00|431.79|428.99|428.8|426|432.49|429.69|428.41|425.61|0
1645140000000|2022-02-17 23:20:00|428.71|425.91|427.42|424.62|429.11|426.31|426.82|424.02|0
1645140300000|2022-02-17 23:25:00|427.61|424.81|426.82|424.02|427.81|425.01|426.42|423.62|0
1645140600000|2022-02-17 23:30:00|427.02|424.22|425.04|422.24|427.02|424.22|424.84|422.04|0
1645140900000|2022-02-17 23:35:00|424.84|422.04|426.52|423.72|426.62|423.82|424.84|422.04|0
1645141200000|2022-02-17 23:40:00|426.62|423.82|426.42|423.62|427.01|424.21|425.23|422.43|0
1645141500000|2022-02-17 23:45:00|426.22|423.42|425.23|422.43|426.62|423.82|424.84|422.04|0
1645141800000|2022-02-17 23:50:00|425.14|422.34|426.41|423.61|426.41|423.61|424.74|421.94|0
1645142100000|2022-02-17 23:55:00|426.32|423.52|426.22|423.42|426.41|423.61|424.83|422.03|0
1645142400000|2022-02-18 00:00:00|426.41|423.61|424.63|421.83|426.41|423.61|424.04|421.24|0
1645142700000|2022-02-18 00:05:00|425.03|422.23|425.22|422.42|426.02|423.22|424.83|422.03|0
1645143000000|2022-02-18 00:10:00|425.62|422.82|425.81|423.01|426.8|424|424.53|421.73|0
1645143300000|2022-02-18 00:15:00|425.42|422.62|427.2|424.4|429.18|426.38|425.42|422.62|0
1645143600000|2022-02-18 00:20:00|427.4|424.6|429.58|426.78|430.37|427.57|427.4|424.6|0
1645143900000|2022-02-18 00:25:00|429.97|427.17|428.58|425.78|430.17|427.37|427.99|425.19|0
1645144200000|2022-02-18 00:30:00|428.69|425.89|428.98|426.18|429.97|427.17|427.79|424.99|0
1645144500000|2022-02-18 00:35:00|429.18|426.38|429.37|426.57|431.16|428.36|428.98|426.18|0
1645144800000|2022-02-18 00:40:00|429.77|426.97|430.36|427.56|430.56|427.76|429.17|426.37|0
1645145100000|2022-02-18 00:45:00|430.56|427.76|432.35|429.55|432.75|429.95|429.57|426.77|0
1645145400000|2022-02-18 00:50:00|432.55|429.75|429.37|426.57|434.15|431.35|429.37|426.57|0
1645145700000|2022-02-18 00:55:00|429.76|426.96|428.37|425.57|429.76|426.96|427.78|424.98|0
1645146000000|2022-02-18 01:00:00|427.98|425.18|426.69|423.89|428.37|425.57|426.39|423.59|0
1645146300000|2022-02-18 01:05:00|426.79|423.99|428.17|425.37|428.17|425.37|426.39|423.59|0
1645146600000|2022-02-18 01:10:00|427.97|425.17|428.76|425.96|429.76|426.96|427.97|425.17|0
1645146900000|2022-02-18 01:15:00|428.96|426.16|428.96|426.16|429.76|426.96|427.77|424.97|0
1645147200000|2022-02-18 01:20:00|429.06|426.26|428.47|425.67|429.56|426.76|428.36|425.56|0
1645147500000|2022-02-18 01:25:00|428.56|425.76|429.95|427.15|431.34|428.54|428.07|425.27|0
1645147800000|2022-02-18 01:30:00|430.35|427.55|416.15|413.35|431.54|428.74|414.78|411.98|0
1645148100000|2022-02-18 01:35:00|416.34|413.54|412.28|409.48|416.39|413.59|412.28|409.48|0
1645148400000|2022-02-18 01:40:00|412.08|409.28|411.23|408.43|412.47|409.67|410.17|407.37|0
1645148700000|2022-02-18 01:45:00|411.03|408.23|411.49|408.69|414.62|411.82|411.03|408.23|0
1645149000000|2022-02-18 01:50:00|411.69|408.89|407.4|404.6|412.27|409.47|405.46|402.66|0
1645149300000|2022-02-18 01:55:00|406.82|404.02|408.18|405.38|408.76|405.96|405.85|403.05|0
1645149600000|2022-02-18 02:00:00|407.79|404.99|407.4|404.6|408.76|405.96|406.43|403.63|0
1645149900000|2022-02-18 02:05:00|407.2|404.4|409.93|407.13|409.93|407.13|406.81|404.01|0
1645150200000|2022-02-18 02:10:00|409.73|406.93|408.56|405.76|409.93|407.13|407.98|405.18|0
1645150500000|2022-02-18 02:15:00|408.37|405.57|406.62|403.82|408.95|406.15|406.23|403.43|0
1645150800000|2022-02-18 02:20:00|406.42|403.62|407.39|404.59|407.78|404.98|406.03|403.23|0
1645151100000|2022-02-18 02:25:00|407.2|404.4|409.63|406.83|409.92|407.12|406.81|404.01|0
1645151400000|2022-02-18 02:30:00|409.72|406.92|409.14|406.34|409.72|406.92|408.36|405.56|0
1645151700000|2022-02-18 02:35:00|408.94|406.14|411.08|408.28|411.08|408.28|408.94|406.14|0
1645152000000|2022-02-18 02:40:00|411.28|408.48|410.3|407.5|412.45|409.65|410.11|407.31|0
1645152300000|2022-02-18 02:45:00|410.4|407.6|411.67|408.87|411.67|408.87|409.91|407.11|0
1645152600000|2022-02-18 02:50:00|411.08|408.28|409.91|407.11|411.67|408.87|409.71|406.91|0
1645152900000|2022-02-18 02:55:00|409.71|406.91|409.13|406.33|410.49|407.69|408.74|405.94|0
1645153200000|2022-02-18 03:00:00|408.93|406.13|410.1|407.3|410.69|407.89|408.93|406.13|0
1645153500000|2022-02-18 03:05:00|410.3|407.5|409.13|406.33|411.07|408.27|409.13|406.33|0
1645153800000|2022-02-18 03:10:00|409.32|406.52|407.18|404.38|409.71|406.91|407.18|404.38|0
1645154100000|2022-02-18 03:15:00|406.98|404.18|406.98|404.18|407.76|404.96|406.4|403.6|0
1645154400000|2022-02-18 03:20:00|407.18|404.38|407.56|404.76|408.15|405.35|406.79|403.99|0
1645154700000|2022-02-18 03:25:00|407.47|404.67|403.51|400.71|407.56|404.76|403.51|400.71|0
1645155000000|2022-02-18 03:30:00|403.7|400.9|405.06|402.26|405.06|402.26|403.51|400.71|0
1645155300000|2022-02-18 03:35:00|405.16|402.36|405.64|402.84|405.64|402.84|404.09|401.29|0
1645155600000|2022-02-18 03:40:00|405.74|402.94|404.77|401.97|406.03|403.23|404.48|401.68|0
1645155900000|2022-02-18 03:45:00|404.67|401.87|402.25|399.45|405.45|402.65|401.95|399.15|0
1645156200000|2022-02-18 03:50:00|402.34|399.54|403.7|400.9|404.28|401.48|402.15|399.35|0
1645156500000|2022-02-18 03:55:00|403.6|400.8|404.66|401.86|405.15|402.35|403.6|400.8|0
1645156800000|2022-02-18 04:00:00|404.86|402.06|402.53|399.73|404.86|402.06|401.66|398.86|0
1645157100000|2022-02-18 04:05:00|402.33|399.53|401.95|399.15|402.92|400.12|401.75|398.95|0
1645157400000|2022-02-18 04:10:00|401.85|399.05|402.33|399.53|403.11|400.31|401.56|398.76|0
1645157700000|2022-02-18 04:15:00|402.43|399.63|403.1|400.3|403.69|400.89|402.43|399.63|0
1645158000000|2022-02-18 04:20:00|402.91|400.11|401.75|398.95|403.69|400.89|401.75|398.95|0
1645158300000|2022-02-18 04:25:00|401.36|398.56|401.07|398.27|401.36|398.56|399.04|396.24|0
1645158600000|2022-02-18 04:30:00|401.16|398.36|401.94|399.14|402.32|399.52|401.16|398.36|0
1645158900000|2022-02-18 04:35:00|401.74|398.94|401.96|399.16|401.96|399.16|400.99|398.19|0
1645159200000|2022-02-18 04:40:00|401.76|398.96|401.76|398.96|402.34|399.54|401.47|398.67|0
1645159500000|2022-02-18 04:45:00|401.95|399.15|402.34|399.54|402.92|400.12|401.57|398.77|0
1645159800000|2022-02-18 04:50:00|402.54|399.74|402.34|399.54|402.54|399.74|401.95|399.15|0
1645160100000|2022-02-18 04:55:00|402.63|399.83|403.5|400.7|403.89|401.09|402.34|399.54|0
1645160400000|2022-02-18 05:00:00|403.7|400.9|402.34|399.54|403.89|401.09|402.14|399.34|0
1645160700000|2022-02-18 05:05:00|402.14|399.34|403.6|400.8|403.89|401.09|402.14|399.34|0
1645161000000|2022-02-18 05:10:00|403.69|400.89|403.69|400.89|404.08|401.28|402.82|400.02|0
1645161300000|2022-02-18 05:15:00|403.89|401.09|402.91|400.11|404.08|401.28|402.53|399.73|0
1645161600000|2022-02-18 05:20:00|402.72|399.92|404.66|401.86|404.86|402.06|402.72|399.92|0
1645161900000|2022-02-18 05:25:00|404.76|401.96|404.66|401.86|404.86|402.06|403.88|401.08|0
1645162200000|2022-02-18 05:30:00|404.47|401.67|404.07|401.27|404.47|401.67|403.4|400.6|0
1645162500000|2022-02-18 05:35:00|404.27|401.47|403.2|400.4|404.27|401.47|402.32|399.52|0
1645162800000|2022-02-18 05:40:00|403.1|400.3|404.07|401.27|404.46|401.66|403.1|400.3|0
1645163100000|2022-02-18 05:45:00|403.88|401.08|403.39|400.59|403.88|401.08|403.29|400.49|0
1645163400000|2022-02-18 05:50:00|403.49|400.69|404.46|401.66|404.65|401.85|403.29|400.49|0
1645163700000|2022-02-18 05:55:00|404.56|401.76|406.01|403.21|406.8|404|404.07|401.27|0
1645164000000|2022-02-18 06:00:00|407.19|404.39|409.05|406.25|410.32|407.52|406.99|404.19|0
1645164300000|2022-02-18 06:05:00|409.14|406.34|408.55|405.75|410.12|407.32|407.97|405.17|0
1645164600000|2022-02-18 06:10:00|408.75|405.95|409.41|406.61|409.9|407.1|407.87|405.07|0
1645164900000|2022-02-18 06:15:00|409.51|406.71|406.68|403.88|410.29|407.49|406.57|403.77|0
1645165200000|2022-02-18 06:20:00|406.87|404.07|405.99|403.19|407.65|404.85|405.99|403.19|0
1645165500000|2022-02-18 06:25:00|406.18|403.38|406.57|403.77|407.16|404.36|406.09|403.29|0
1645165800000|2022-02-18 06:30:00|406.96|404.16|407.74|404.94|407.74|404.94|405.79|402.99|0
1645166100000|2022-02-18 06:35:00|407.84|405.04|407.35|404.55|408.04|405.24|406.18|403.38|0
1645166400000|2022-02-18 06:40:00|407.25|404.45|406.86|404.06|407.74|404.94|406.18|403.38|0
1645166700000|2022-02-18 06:45:00|407.15|404.35|407.73|404.93|408.13|405.33|406.67|403.87|0
1645167000000|2022-02-18 06:50:00|407.93|405.13|408.51|405.71|409.2|406.4|407.93|405.13|0
1645167300000|2022-02-18 06:55:00|408.71|405.91|410.27|407.47|410.47|407.67|408.71|405.91|0
1645167600000|2022-02-18 07:00:00|410.08|407.28|408.51|405.71|411.16|408.36|407.93|405.13|0
1645167900000|2022-02-18 07:05:00|408.31|405.51|407.53|404.73|409.29|406.49|406.75|403.95|0
1645168200000|2022-02-18 07:10:00|407.44|404.64|407.63|404.83|409.88|407.08|407.14|404.34|0
1645168500000|2022-02-18 07:15:00|407.33|404.53|408.02|405.22|408.11|405.31|406.55|403.75|0
1645168800000|2022-02-18 07:20:00|407.92|405.12|410.07|407.27|410.07|407.27|407.53|404.73|0
1645169100000|2022-02-18 07:25:00|410.26|407.46|409.67|406.87|410.65|407.85|409.28|406.48|0
1645169400000|2022-02-18 07:30:00|409.87|407.07|410.65|407.85|411.04|408.24|408.7|405.9|0
1645169700000|2022-02-18 07:35:00|410.46|407.66|410.36|407.56|411.54|408.74|409.67|406.87|0
1645170000000|2022-02-18 07:40:00|410.26|407.46|408.5|405.7|410.45|407.65|408.11|405.31|0
1645170300000|2022-02-18 07:45:00|408.3|405.5|409.28|406.48|409.28|406.48|407.71|404.91|0
1645170600000|2022-02-18 07:50:00|409.47|406.67|410.06|407.26|410.16|407.36|408.88|406.08|0
1645170900000|2022-02-18 07:55:00|409.86|407.06|409.27|406.47|411.43|408.63|408.88|406.08|0
1645171200000|2022-02-18 08:00:00|409.66|406.86|408.09|405.29|409.66|406.86|404.4|401.6|0
1645171500000|2022-02-18 08:05:00|408.38|406.18|407.21|405.01|410.72|408.52|407.01|404.81|0
1645171800000|2022-02-18 08:10:00|407.01|404.81|406.14|403.94|408.18|405.98|405.45|403.25|0
1645172100000|2022-02-18 08:15:00|406.33|404.13|408.18|405.98|408.76|406.56|406.23|404.03|0
1645172400000|2022-02-18 08:20:00|408.37|406.17|408.37|406.17|408.76|406.56|405.84|403.64|0
1645172700000|2022-02-18 08:25:00|408.96|406.76|406.91|404.71|409.15|406.95|406.52|404.32|0
1645173000000|2022-02-18 08:30:00|406.81|404.61|407.49|405.29|409.35|407.15|406.22|404.02|0
1645173300000|2022-02-18 08:35:00|407.39|405.19|404.28|402.08|408.56|406.36|403.69|401.49|0
1645173600000|2022-02-18 08:40:00|404.47|402.27|403.3|401.1|404.47|402.27|401.95|399.75|0
1645173900000|2022-02-18 08:45:00|403.11|400.91|406.22|404.02|406.22|404.02|402.53|400.33|0
1645174200000|2022-02-18 08:50:00|406.02|403.82|406.8|404.6|407.78|405.58|406.02|403.82|0
1645174500000|2022-02-18 08:55:00|406.9|404.7|408.07|405.87|409.14|406.94|406.22|404.02|0
1645174800000|2022-02-18 09:00:00|407.97|405.77|408.36|406.16|410.22|408.02|406.99|404.79|0
1645175100000|2022-02-18 09:05:00|408.46|406.26|409.92|407.72|409.92|407.72|406.8|404.6|0
1645175400000|2022-02-18 09:10:00|409.82|407.62|413.64|411.44|415.61|413.41|409.82|407.62|0
1645175700000|2022-02-18 09:15:00|413.25|411.05|412.76|410.56|414.42|412.22|412.46|410.26|0
1645176000000|2022-02-18 09:20:00|412.85|410.65|412.46|410.26|413.83|411.63|412.37|410.17|0
1645176300000|2022-02-18 09:25:00|412.26|410.06|411.38|409.18|412.46|410.26|410.11|407.91|0
1645176600000|2022-02-18 09:30:00|411.48|409.28|410.21|408.01|411.67|409.47|410.11|407.91|0
1645176900000|2022-02-18 09:35:00|410.11|407.91|410.26|408.06|410.46|408.26|408.41|406.21|0
1645177200000|2022-02-18 09:40:00|410.46|408.26|409.28|407.08|410.46|408.26|408.69|406.49|0
1645177500000|2022-02-18 09:45:00|409.47|407.27|410.65|408.45|411.83|409.63|409.28|407.08|0
1645177800000|2022-02-18 09:50:00|410.45|408.25|409.27|407.07|411.04|408.84|409.27|407.07|0
1645178100000|2022-02-18 09:55:00|409.08|406.88|406.92|404.72|409.27|407.07|406.14|403.94|0
1645178400000|2022-02-18 10:00:00|406.82|404.62|406.92|404.72|407.8|405.6|406.13|403.93|0
1645178700000|2022-02-18 10:05:00|407.41|405.21|409.27|407.07|410.25|408.05|407.11|404.91|0
1645179000000|2022-02-18 10:10:00|409.46|407.26|409.27|407.07|411.43|409.23|409.27|407.07|0
1645179300000|2022-02-18 10:15:00|409.46|407.26|408.28|406.08|409.66|407.46|407.5|405.3|0
1645179600000|2022-02-18 10:20:00|407.89|405.69|408.19|405.99|408.28|406.08|407.3|405.1|0
1645179900000|2022-02-18 10:25:00|408.08|405.88|407.89|405.69|408.28|406.08|406.91|404.71|0
1645180200000|2022-02-18 10:30:00|407.69|405.49|408.47|406.27|409.26|407.06|407.69|405.49|0
1645180500000|2022-02-18 10:35:00|408.67|406.47|407.1|404.9|409.65|407.45|406.9|404.7|0
1645180800000|2022-02-18 10:40:00|407.3|405.1|407.98|405.78|408.27|406.07|407.29|405.09|0
1645181100000|2022-02-18 10:45:00|407.79|405.59|407.49|405.29|408.47|406.27|407.1|404.9|0
1645181400000|2022-02-18 10:50:00|408.08|405.88|408.86|406.66|410.43|408.23|408.08|405.88|0
1645181700000|2022-02-18 10:55:00|409.05|406.85|410.04|407.84|410.63|408.43|407.88|405.68|0
1645182000000|2022-02-18 11:00:00|410.14|407.94|410.62|408.42|411.41|409.21|409.64|407.44|0
1645182300000|2022-02-18 11:05:00|410.73|408.53|408.96|406.76|410.92|408.72|408.66|406.46|0
1645182600000|2022-02-18 11:10:00|408.85|406.65|409.64|407.44|411.41|409.21|408.46|406.26|0
1645182900000|2022-02-18 11:15:00|409.54|407.34|407.28|405.08|409.54|407.34|406.5|404.3|0
1645183200000|2022-02-18 11:20:00|407.48|405.28|408.06|405.86|408.65|406.45|406.89|404.69|0
1645183500000|2022-02-18 11:25:00|408.26|406.06|408.45|406.25|408.65|406.45|408.06|405.86|0
1645183800000|2022-02-18 11:30:00|408.65|406.45|409.43|407.23|409.63|407.43|408.06|405.86|0
1645184100000|2022-02-18 11:35:00|409.63|407.43|408.11|405.91|410.02|407.82|408.11|405.91|0
1645184400000|2022-02-18 11:40:00|408.02|405.82|411.59|409.39|411.59|409.39|408.02|405.82|0
1645184700000|2022-02-18 11:45:00|412.38|410.18|414.94|412.74|414.94|412.74|411.2|409|0
1645185000000|2022-02-18 11:50:00|415.34|413.14|414.35|412.15|415.93|413.73|413.36|411.16|0
1645185300000|2022-02-18 11:55:00|414.55|412.35|412.38|410.18|415.93|413.73|412.38|410.18|0
1645185600000|2022-02-18 12:00:00|412.18|409.98|410.8|408.6|413.56|411.36|410.6|408.4|0
1645185900000|2022-02-18 12:05:00|410.6|408.4|409.62|407.42|411|408.8|408.25|406.05|0
1645186200000|2022-02-18 12:10:00|409.81|407.61|409.62|407.42|410.01|407.81|409.03|406.83|0
1645186500000|2022-02-18 12:15:00|409.42|407.22|409.22|407.02|410.21|408.01|409.22|407.02|0
1645186800000|2022-02-18 12:20:00|409.42|407.22|409.02|406.82|410.99|408.79|408.63|406.43|0
1645187100000|2022-02-18 12:25:00|408.83|406.63|410.2|408|410.2|408|408.63|406.43|0
1645187400000|2022-02-18 12:30:00|410|407.8|408.82|406.62|410.2|408|408.82|406.62|0
1645187700000|2022-02-18 12:35:00|408.63|406.43|409.02|406.82|409.02|406.82|408.04|405.84|0
1645188000000|2022-02-18 12:40:00|409.21|407.01|408.23|406.03|409.21|407.01|408.04|405.84|0
1645188300000|2022-02-18 12:45:00|408.04|405.84|408.23|406.03|409.41|407.21|407.64|405.44|0
1645188600000|2022-02-18 12:50:00|408.43|406.23|410.19|407.99|410.19|407.99|407.84|405.64|0
1645188900000|2022-02-18 12:55:00|410.39|408.19|408.42|406.22|410.39|408.19|408.42|406.22|0
1645189200000|2022-02-18 13:00:00|408.62|406.42|408.22|406.02|409.8|407.6|407.64|405.44|0
1645189500000|2022-02-18 13:05:00|407.83|405.63|413.34|411.14|413.93|411.73|406.66|404.46|0
1645189800000|2022-02-18 13:10:00|414.23|412.03|418.28|416.08|419.87|417.67|414.23|412.03|0
1645190100000|2022-02-18 13:15:00|418.88|416.68|419.8|417.6|420.58|418.38|416.7|414.5|0
1645190400000|2022-02-18 13:20:00|419.6|417.4|427.61|425.41|427.61|425.41|419.6|417.4|0
1645190700000|2022-02-18 13:25:00|427.21|425.01|432.86|430.66|434.35|432.15|426.42|424.22|0
1645191000000|2022-02-18 13:30:00|432.56|430.36|436.98|434.34|443.15|440.51|432.56|430.36|0
1645191300000|2022-02-18 13:35:00|436.78|434.14|428.89|426.69|437.68|435.04|428.69|426.49|0
1645191600000|2022-02-18 13:40:00|429.09|426.89|430.48|428.28|431.27|429.07|429.09|426.89|0
1645191900000|2022-02-18 13:45:00|430.28|428.08|431.07|428.87|433.26|431.06|429.88|427.68|0
1645192200000|2022-02-18 13:50:00|431.17|428.97|428.49|426.29|432.17|429.97|426.9|424.7|0
1645192500000|2022-02-18 13:55:00|428.69|426.49|427.97|425.77|429.68|427.48|427.69|425.49|0
1645192800000|2022-02-18 14:00:00|427.77|425.57|425.43|423.23|429.21|427.01|424.04|421.84|0
1645193100000|2022-02-18 14:05:00|425.63|423.43|428.01|425.81|428.01|425.81|425.23|423.03|0
1645193400000|2022-02-18 14:10:00|429.2|427|432.79|430.59|432.79|430.59|428.61|426.41|0
1645193700000|2022-02-18 14:15:00|432.59|430.39|433.19|430.99|433.59|431.39|430.2|428|0
1645194000000|2022-02-18 14:20:00|432.89|430.69|431.99|429.79|434.79|432.59|431.79|429.59|0
1645194300000|2022-02-18 14:25:00|431.19|428.99|425.82|423.62|432.49|430.29|425.72|423.52|0
1645194600000|2022-02-18 14:30:00|427.01|424.81|430.59|428.39|430.59|428.39|423.24|421.04|0
1645194900000|2022-02-18 14:35:00|430.99|428.79|427.6|425.4|434.79|432.59|424.03|421.83|0
1645195200000|2022-02-18 14:40:00|428|425.8|436.79|434.59|437.39|435.19|428|425.8|0
1645195500000|2022-02-18 14:45:00|436.59|434.39|428.59|426.39|438.19|435.99|428.59|426.39|0
1645195800000|2022-02-18 14:50:00|428.39|426.19|418.5|416.3|428.59|426.39|418.3|416.1|0
1645196100000|2022-02-18 14:55:00|418.3|416.1|418.6|416.4|420.47|418.27|416.64|414.44|0
1645196400000|2022-02-18 15:00:00|418.99|416.79|422.24|420.04|424.42|422.22|417.91|415.71|0
1645196700000|2022-02-18 15:05:00|421.85|419.65|423.73|421.53|424.81|422.61|419.48|417.28|0
1645197000000|2022-02-18 15:10:00|424.42|422.22|424.02|421.82|428.39|426.19|420.27|418.07|0
1645197300000|2022-02-18 15:15:00|424.22|422.02|424.02|421.82|426.79|424.59|416.92|414.72|0
1645197600000|2022-02-18 15:20:00|424.22|422.02|429.58|427.38|430.77|428.57|423.23|421.03|0
1645197900000|2022-02-18 15:25:00|429.38|427.18|432.91|430.71|433.51|431.31|426.79|424.59|0
1645198200000|2022-02-18 15:30:00|432.62|430.42|437.49|435.29|439.88|437.68|432.62|430.42|0
1645198500000|2022-02-18 15:35:00|437.69|435.49|440.95|438.75|441.55|439.35|436.56|434.36|0
1645198800000|2022-02-18 15:40:00|440.35|438.15|439.56|437.36|444.75|442.55|439.36|437.16|0
1645199100000|2022-02-18 15:45:00|439.36|437.16|445.75|443.55|446.55|444.35|438.56|436.36|0
1645199400000|2022-02-18 15:50:00|445.15|442.95|441.94|439.74|445.15|442.95|439.75|437.55|0
1645199700000|2022-02-18 15:55:00|441.75|439.55|444.74|442.54|446.25|444.05|440.75|438.55|0
1645200000000|2022-02-18 16:00:00|444.54|442.34|457.95|455.75|459.17|456.97|444.54|442.34|0
1645200300000|2022-02-18 16:05:00|457.35|455.15|455.75|453.55|458.97|456.77|452.11|449.91|0
1645200600000|2022-02-18 16:10:00|456.35|454.15|456.62|453.98|461.34|459.14|455.92|453.28|0
1645200900000|2022-02-18 16:15:00|456.42|453.78|451.3|448.66|457.53|454.89|450.9|448.26|0
1645201200000|2022-02-18 16:20:00|451.1|448.46|449.1|446.46|451.3|448.66|447.11|444.47|0
1645201500000|2022-02-18 16:25:00|448.81|446.17|447.93|445.29|448.81|446.17|443.82|441.18|0
1645201800000|2022-02-18 16:30:00|447.43|444.79|448.73|446.09|451.36|448.72|444.61|441.97|0
1645202100000|2022-02-18 16:35:00|448.93|446.29|446.31|443.67|450.65|448.01|443.2|440.56|0
1645202400000|2022-02-18 16:40:00|446.11|443.47|449.54|446.9|449.94|447.3|443.9|441.26|0
1645202700000|2022-02-18 16:45:00|449.94|447.3|452.37|449.73|453.08|450.44|446.51|443.87|0
1645203000000|2022-02-18 16:50:00|451.96|449.32|456.22|453.58|457.44|454.8|451.76|449.12|0
1645203300000|2022-02-18 16:55:00|456.02|453.38|461.92|459.28|464.79|462.15|455.2|452.56|0
1645203600000|2022-02-18 17:00:00|462.13|459.49|465.76|463.12|466.72|464.08|461.25|458.61|0
1645203900000|2022-02-18 17:05:00|465.55|462.91|459.07|456.43|465.55|462.91|459.07|456.43|0
1645204200000|2022-02-18 17:10:00|458.87|456.23|457.52|454.88|458.87|456.23|455.09|452.45|0
1645204500000|2022-02-18 17:15:00|457.93|455.29|453.07|450.43|459.35|456.71|448.85|446.21|0
1645204800000|2022-02-18 17:20:00|452.87|450.23|457.92|455.28|457.92|455.28|451.66|449.02|0
1645205100000|2022-02-18 17:25:00|458.53|455.89|456.5|453.86|458.53|455.89|453.68|451.04|0
1645205400000|2022-02-18 17:30:00|456.91|454.27|460.55|457.91|462.8|460.16|454.52|451.88|0
1645205700000|2022-02-18 17:35:00|460.95|458.31|467.44|464.8|469.68|467.04|458.53|455.89|0
1645206000000|2022-02-18 17:40:00|468.26|465.62|467.44|464.8|468.46|465.82|462.57|459.93|0
1645206300000|2022-02-18 17:45:00|467.85|465.21|467.85|465.21|469.68|467.04|466.22|463.58|0
1645206600000|2022-02-18 17:50:00|468.05|465.41|467.64|465|470.29|467.65|464.39|461.75|0
1645206900000|2022-02-18 17:55:00|467.84|465.2|470.9|468.26|470.9|468.26|465.61|462.97|0
1645207200000|2022-02-18 18:00:00|470.29|467.65|470.29|467.65|472.03|469.39|468.25|465.61|0
1645207500000|2022-02-18 18:05:00|469.78|467.14|468.86|466.22|472.53|469.89|467.64|465|0
1645207800000|2022-02-18 18:10:00|469.06|466.42|471.92|469.28|472.53|469.89|468.45|465.81|0
1645208100000|2022-02-18 18:15:00|472.12|469.48|474.35|471.71|476.22|473.58|469.88|467.24|0
1645208400000|2022-02-18 18:20:00|474.55|471.91|465.8|463.16|475.07|472.43|465.3|462.66|0
1645208700000|2022-02-18 18:25:00|466|463.36|470.22|467.58|471.65|469.01|466|463.36|0
1645209000000|2022-02-18 18:30:00|470.33|467.69|467.98|465.34|471.44|468.8|467.57|464.93|0
1645209300000|2022-02-18 18:35:00|468.79|466.15|462.9|460.26|470.32|467.68|462.49|459.85|0
1645209600000|2022-02-18 18:40:00|463.1|460.46|464.72|462.08|466.96|464.32|462.49|459.85|0
1645209900000|2022-02-18 18:45:00|464.92|462.28|460.06|457.42|464.92|462.28|458.45|455.81|0
1645210200000|2022-02-18 18:50:00|460.26|457.62|456.23|453.59|460.87|458.23|455.83|453.19|0
1645210500000|2022-02-18 18:55:00|456.83|454.19|457.32|454.68|458.35|455.71|454.9|452.26|0
1645210800000|2022-02-18 19:00:00|457.53|454.89|455.1|452.46|457.53|454.89|452.68|450.04|0
1645211100000|2022-02-18 19:05:00|454.29|451.65|458.03|455.39|459.35|456.71|453.48|450.84|0
1645211400000|2022-02-18 19:10:00|457.93|455.29|456.51|453.87|459.14|456.5|455.5|452.86|0
1645211700000|2022-02-18 19:15:00|456.31|453.67|449.85|447.21|457.12|454.48|449.05|446.41|0
1645212000000|2022-02-18 19:20:00|449.65|447.01|441.85|439.21|450.66|448.02|441.85|439.21|0
1645212300000|2022-02-18 19:25:00|442.05|439.41|437.85|435.21|443.45|440.81|436.65|434.01|0
1645212600000|2022-02-18 19:30:00|438.05|435.41|435.06|432.42|438.76|436.12|431.18|428.54|0
1645212900000|2022-02-18 19:35:00|434.66|432.02|441.56|438.92|442.77|440.13|434.66|432.02|0
1645213200000|2022-02-18 19:40:00|441.76|439.12|444.78|442.14|444.78|442.14|440.76|438.12|0
1645213500000|2022-02-18 19:45:00|444.58|441.94|448|445.36|448|445.36|442.36|439.72|0
1645213800000|2022-02-18 19:50:00|447.7|445.06|437|434.36|449.63|446.99|437|434.36|0
1645214100000|2022-02-18 19:55:00|436.61|433.97|433.45|430.81|438|435.36|433.05|430.41|0
1645214400000|2022-02-18 20:00:00|433.05|430.41|436.13|433.49|437.53|434.89|427.29|424.65|0
1645214700000|2022-02-18 20:05:00|436.33|433.69|440.33|437.69|443.54|440.9|433.74|431.1|0
1645215000000|2022-02-18 20:10:00|439.93|437.29|443.29|440.65|445.15|442.51|434.93|432.29|0
1645215300000|2022-02-18 20:15:00|442.68|440.04|450.34|447.7|451.35|448.71|440.48|437.84|0
1645215600000|2022-02-18 20:20:00|451.15|448.51|450.34|447.7|452.97|450.33|447.31|444.67|0
1645215900000|2022-02-18 20:25:00|451.15|448.51|453.37|450.73|453.78|451.14|447.91|445.27|0
1645216200000|2022-02-18 20:30:00|453.17|450.53|463.01|460.37|466.48|463.84|453.17|450.53|0
1645216500000|2022-02-18 20:35:00|463.42|460.78|459.96|457.32|464.03|461.39|457.12|454.48|0
1645216800000|2022-02-18 20:40:00|460.16|457.52|449.44|446.8|460.16|457.52|448.24|445.6|0
1645217100000|2022-02-18 20:45:00|447.23|444.59|447.15|444.51|455.7|453.06|444.83|442.19|0
1645217400000|2022-02-18 20:50:00|446.54|443.9|454.85|452.21|458.11|455.47|446.54|443.9|0
1645217700000|2022-02-18 20:55:00|454.24|451.6|455.46|452.82|457.7|455.06|452.41|449.77|0
1645218000000|2022-02-18 21:00:00|452.81|450.17|447.95|445.31|453.02|450.38|444.92|442.28|0
1645218300000|2022-02-18 21:05:00|447.75|445.11|450.98|448.34|451.19|448.55|447.55|444.91|0
1645218600000|2022-02-18 21:10:00|451.19|448.55|450.17|447.53|452.81|450.17|449.77|447.13|0
1645516800000|2022-02-22 08:00:00|527.11|523.75|521.04|517.68|527.96|524.6|519.87|516.51|0
1645517100000|2022-02-22 08:05:00|521.47|518.11|519.93|517.29|522.7|520.06|516.44|513.8|0
1645517400000|2022-02-22 08:10:00|519.62|516.98|509.25|506.61|519.83|517.19|507.25|504.61|0
1645517700000|2022-02-22 08:15:00|508.93|506.29|510.64|508|516.66|514.02|506.41|503.77|0
1645518000000|2022-02-22 08:20:00|509.59|506.95|509.9|507.26|514.55|511.91|507.59|504.95|0
1645518300000|2022-02-22 08:25:00|509.59|506.95|507.22|504.58|511.38|508.74|505.02|502.38|0
1645518600000|2022-02-22 08:30:00|507.96|505.32|510.06|507.42|512.48|509.84|507.21|504.57|0
1645518900000|2022-02-22 08:35:00|509.64|507|506.58|503.94|511|508.36|505.74|503.1|0
1645519200000|2022-02-22 08:40:00|507.1|504.46|501.84|499.2|507.64|505|499.85|497.21|0
1645519500000|2022-02-22 08:45:00|501.74|499.1|502.16|499.52|506.68|504.04|500.37|497.73|0
1645519800000|2022-02-22 08:50:00|502.47|499.83|502.1|499.46|503.1|500.46|498.06|495.42|0
1645520100000|2022-02-22 08:55:00|502.62|499.98|497.47|494.83|503.36|500.72|496.52|493.88|0
1645520400000|2022-02-22 09:00:00|497.26|494.62|500.56|497.92|501.31|498.67|495.09|492.45|0
1645520700000|2022-02-22 09:05:00|500.14|497.5|497.4|494.76|504.58|501.94|497.4|494.76|0
1645521000000|2022-02-22 09:10:00|497.19|494.55|500.56|497.92|503.52|500.88|496.35|493.71|0
1645521300000|2022-02-22 09:15:00|500.35|497.71|495.93|493.29|502.67|500.03|495.93|493.29|0
1645521600000|2022-02-22 09:20:00|496.14|493.5|499.61|496.97|499.93|497.29|495.08|492.44|0
1645521900000|2022-02-22 09:25:00|499.71|497.07|495.5|492.86|499.71|497.07|494.66|492.02|0
1645522200000|2022-02-22 09:30:00|495.71|493.07|493.93|491.29|496.76|494.12|491.51|488.87|0
1645522500000|2022-02-22 09:35:00|494.24|491.6|493.93|491.29|495.19|492.55|492.25|489.61|0
1645522800000|2022-02-22 09:40:00|493.72|491.08|497.18|494.54|497.18|494.54|493.19|490.55|0
1645523100000|2022-02-22 09:45:00|496.87|494.23|498.23|495.59|498.76|496.12|495.82|493.18|0
1645523400000|2022-02-22 09:50:00|498.13|495.49|494.02|491.38|498.13|495.49|493.18|490.54|0
1645523700000|2022-02-22 09:55:00|495.18|492.54|499.91|497.27|501.29|498.65|494.02|491.38|0
1645524000000|2022-02-22 10:00:00|499.39|496.75|492.55|489.91|500.02|497.38|490.88|488.24|0
1645524300000|2022-02-22 10:05:00|492.45|489.81|491.4|488.76|493.18|490.54|490.66|488.02|0
1645524600000|2022-02-22 10:10:00|491.19|488.55|480.35|477.71|492.55|489.91|479.2|476.56|0
1645524900000|2022-02-22 10:15:00|479.83|477.19|477.45|474.81|481.9|479.26|476.92|474.28|0
1645525200000|2022-02-22 10:20:00|476.92|474.28|473.41|470.77|477.55|474.91|470.73|468.09|0
1645525500000|2022-02-22 10:25:00|473.62|470.98|473.72|471.08|474.55|471.91|470.73|468.09|0
1645525800000|2022-02-22 10:30:00|473.62|470.98|474.85|472.21|476.71|474.07|472.69|470.05|0
1645526100000|2022-02-22 10:35:00|474.75|472.11|456.49|453.85|476.09|473.45|456.49|453.85|0
1645526400000|2022-02-22 10:40:00|456.69|454.05|455.67|453.03|457.91|455.27|450.2|447.56|0
1645526700000|2022-02-22 10:45:00|454.56|451.92|457.7|455.06|459.33|456.69|453.84|451.2|0
1645527000000|2022-02-22 10:50:00|457.81|455.17|455.06|452.42|457.81|455.17|452.42|449.78|0
1645527300000|2022-02-22 10:55:00|455.67|453.03|461.68|459.04|461.78|459.14|454.45|451.81|0
1645527600000|2022-02-22 11:00:00|460.96|458.32|457.8|455.16|462.8|460.16|457.6|454.96|0
1645527900000|2022-02-22 11:05:00|457.7|455.06|462.7|460.06|463.93|461.29|457.7|455.06|0
1645528200000|2022-02-22 11:10:00|461.98|459.34|463.52|460.88|464.64|462|460.34|457.7|0
1645528500000|2022-02-22 11:15:00|463.82|461.18|462.18|459.54|464.95|462.31|460.96|458.32|0
1645528800000|2022-02-22 11:20:00|461.57|458.93|461.62|458.98|463.1|460.46|458.41|455.77|0
1645529100000|2022-02-22 11:25:00|462.03|459.39|462.55|459.91|463.26|460.62|460.39|457.75|0
1645529400000|2022-02-22 11:30:00|462.23|459.59|465.94|463.3|467.18|464.54|461.21|458.57|0
1645529700000|2022-02-22 11:35:00|465.32|462.68|469.65|467.01|470.07|467.43|464.29|461.65|0
1645530000000|2022-02-22 11:40:00|469.86|467.22|466.35|463.71|470.9|468.26|465.84|463.2|0
1645530300000|2022-02-22 11:45:00|466.14|463.5|464.08|461.44|466.35|463.71|464.08|461.44|0
1645530600000|2022-02-22 11:50:00|464.19|461.55|460.79|458.15|464.9|462.26|457.71|455.07|0
1645530900000|2022-02-22 11:55:00|460.17|457.53|461.3|458.66|461.4|458.76|459.15|456.51|0
1645531200000|2022-02-22 12:00:00|462.22|459.58|465.72|463.08|468.82|466.18|462.22|459.58|0
1645531500000|2022-02-22 12:05:00|465.62|462.98|463.04|460.4|466.13|463.49|462.63|459.99|0
1645531800000|2022-02-22 12:10:00|464.18|461.54|458.12|455.48|464.18|461.54|457.71|455.07|0
1645532100000|2022-02-22 12:15:00|458.22|455.58|451.49|448.85|458.43|455.79|451.49|448.85|0
1645532400000|2022-02-22 12:20:00|450.97|448.33|454.64|452|454.64|452|449.14|446.5|0
1645532700000|2022-02-22 12:25:00|454.95|452.31|456.47|453.83|456.68|454.04|454.84|452.2|0
1645533000000|2022-02-22 12:30:00|456.68|454.04|455.45|452.81|459.65|457.01|454.84|452.2|0
1645533300000|2022-02-22 12:35:00|455.25|452.61|457.4|454.76|461.91|459.27|455.25|452.61|0
1645533600000|2022-02-22 12:40:00|457.7|455.06|455.96|453.32|459.75|457.11|455.65|453.01|0
1645533900000|2022-02-22 12:45:00|455.86|453.22|456.26|453.62|456.67|454.03|452.49|449.85|0
1645534200000|2022-02-22 12:50:00|456.06|453.42|454.83|452.19|456.26|453.62|453|450.36|0
1645534500000|2022-02-22 12:55:00|455.04|452.4|456.06|453.42|456.67|454.03|454.63|451.99|0
1645534800000|2022-02-22 13:00:00|455.85|453.21|458.62|455.98|461.28|458.64|455.03|452.39|0
1645535100000|2022-02-22 13:05:00|458.92|456.28|456.87|454.23|460.35|457.71|455.95|453.31|0
1645535400000|2022-02-22 13:10:00|457.28|454.64|462.82|460.18|462.82|460.18|456.87|454.23|0
1645535700000|2022-02-22 13:15:00|462.61|459.97|461.98|459.78|463.83|461.63|460.34|458.12|0
1645536000000|2022-02-22 13:20:00|462.39|460.19|464.24|462.04|465.48|463.28|461.77|459.57|0
1645536300000|2022-02-22 13:25:00|464.45|462.25|466.41|464.21|466.71|464.51|462.18|459.98|0
1645536600000|2022-02-22 13:30:00|466.71|464.51|461.36|459.16|466.71|464.51|460.33|458.13|0
1645536900000|2022-02-22 13:35:00|461.56|459.36|458.79|456.59|462.38|460.18|458.69|456.49|0
1645537200000|2022-02-22 13:40:00|458.89|456.69|455.82|453.62|458.89|456.69|455|452.8|0
1645537500000|2022-02-22 13:45:00|455.62|453.42|457.46|455.26|458.89|456.69|455.41|453.21|0
1645537800000|2022-02-22 13:50:00|457.36|455.16|458.89|456.69|459.09|456.89|456.23|454.03|0
1645538100000|2022-02-22 13:55:00|459.09|456.89|458.48|456.28|459.71|457.51|457.45|455.25|0
1645538400000|2022-02-22 14:00:00|459.09|456.89|459.29|457.09|460.32|458.12|455.61|453.41|0
1645538700000|2022-02-22 14:05:00|459.5|457.3|459.91|457.71|461.35|459.15|459.09|456.89|0
1645539000000|2022-02-22 14:10:00|460.32|458.12|461.34|459.14|461.55|459.35|457.86|455.66|0
1645539300000|2022-02-22 14:15:00|461.14|458.94|461.55|459.35|462.78|460.58|460.32|458.12|0
1645539600000|2022-02-22 14:20:00|462.16|459.96|463.6|461.4|463.81|461.61|461.34|459.14|0
1645539900000|2022-02-22 14:25:00|464.01|461.81|471.24|469.04|471.66|469.46|464.01|461.81|0
1645540200000|2022-02-22 14:30:00|470.42|468.22|479.36|477.16|480.19|477.99|465.04|462.84|0
1645540500000|2022-02-22 14:35:00|478.31|476.11|480.51|478.31|482.7|480.5|472.69|470.49|0
1645540800000|2022-02-22 14:40:00|479.68|477.48|470.18|467.98|482.49|480.29|464.84|462.64|0
1645541100000|2022-02-22 14:45:00|469.77|467.57|452.21|450.01|470.7|468.5|452.21|450.01|0
1645541400000|2022-02-22 14:50:00|452.61|450.41|446.16|443.96|455.87|453.67|444.52|442.32|0
1645541700000|2022-02-22 14:55:00|445.56|443.36|450.43|448.23|452.88|450.68|443.91|441.71|0
1645542000000|2022-02-22 15:00:00|450.83|448.63|452|449.8|456.32|454.12|450.02|447.82|0
1645542300000|2022-02-22 15:05:00|451.59|449.39|454.67|452.47|460.03|457.83|451.18|448.98|0
1645542600000|2022-02-22 15:10:00|454.88|452.68|450.47|448.27|461.27|459.07|449.54|447.34|0
1645542900000|2022-02-22 15:15:00|450.26|448.06|448.31|446.11|452.2|450|447.09|444.89|0
1645543200000|2022-02-22 15:20:00|449.34|447.14|451.79|449.59|452.2|450|443.62|441.42|0
1645543500000|2022-02-22 15:25:00|451.69|449.49|439.97|437.77|451.69|449.49|439.97|437.77|0
1645543800000|2022-02-22 15:30:00|440.8|438.6|449.71|447.51|452.17|449.97|440.6|438.4|0
1645544100000|2022-02-22 15:35:00|450.53|448.33|455.54|453.34|455.54|453.34|448.97|446.77|0
1645544400000|2022-02-22 15:40:00|455.96|453.76|457.19|454.99|461.95|459.75|453.28|451.08|0
1645544700000|2022-02-22 15:45:00|457.81|455.61|457.5|455.3|461.54|459.34|455.54|453.34|0
1645545000000|2022-02-22 15:50:00|459.05|456.85|463.61|461.41|466.73|464.53|459.05|456.85|0
1645545300000|2022-02-22 15:55:00|464.44|462.24|469.02|466.82|470.9|468.7|463.61|461.41|0
1645545600000|2022-02-22 16:00:00|469.97|467.77|467.98|465.78|470.69|468.49|464.85|462.65|0
1645545900000|2022-02-22 16:05:00|469.13|466.93|472.99|470.79|472.99|470.79|465.48|463.28|0
1645546200000|2022-02-22 16:10:00|472.57|470.37|473.77|471.57|474.61|472.41|468.18|465.98|0
1645546500000|2022-02-22 16:15:00|473.25|471.05|476.92|474.72|478.79|476.59|472.31|470.11|0
1645546800000|2022-02-22 16:20:00|476.71|474.51|475.67|473.47|479.62|477.42|475.05|472.85|0
1645547100000|2022-02-22 16:25:00|475.46|473.26|476.5|474.3|477.33|475.13|467.6|465.4|0
1645547400000|2022-02-22 16:30:00|476.91|474.71|471.93|469.73|477.54|475.34|471.11|468.91|0
1645547700000|2022-02-22 16:35:00|472.35|470.15|476.4|474.2|479.83|477.63|472.14|469.94|0
1645548000000|2022-02-22 16:40:00|475.87|473.67|474.63|472.43|477.54|475.34|471.83|469.63|0
1645548300000|2022-02-22 16:45:00|475.15|472.95|472.34|470.14|476.29|474.09|471.31|469.11|0
1645548600000|2022-02-22 16:50:00|472.14|469.94|481.49|479.29|482.33|480.13|467.8|465.6|0
1645548900000|2022-02-22 16:55:00|482.12|479.92|477.22|475.02|484|481.8|476.7|474.5|0
1645549200000|2022-02-22 17:00:00|477.32|475.12|474.83|472.63|478.36|476.16|472.13|469.93|0
1645549500000|2022-02-22 17:05:00|475.24|473.04|473.58|471.38|476.28|474.08|471.51|469.31|0
1645549800000|2022-02-22 17:10:00|473.48|471.28|479.61|477.41|480.23|478.03|473.48|471.28|0
1645550100000|2022-02-22 17:15:00|479.19|476.99|483.57|481.37|483.89|481.69|479.19|476.99|0
1645550400000|2022-02-22 17:20:00|483.47|481.27|483.99|481.79|483.99|481.79|478.77|476.57|0
1645550700000|2022-02-22 17:25:00|484.62|482.42|483.57|481.37|485.04|482.84|480.02|477.82|0
1645551000000|2022-02-22 17:30:00|483.78|481.58|487.97|485.77|488.18|485.98|482.11|479.91|0
1645551300000|2022-02-22 17:35:00|488.18|485.98|485.24|483.04|488.18|485.98|482.31|480.11|0
1645551600000|2022-02-22 17:40:00|485.14|482.94|488.68|486.48|489|486.8|484.93|482.73|0
1645551900000|2022-02-22 17:45:00|489.1|486.9|493.92|491.72|495.18|492.98|487.43|485.23|0
1645552200000|2022-02-22 17:50:00|493.71|491.51|493.49|491.29|493.71|491.51|489.93|487.73|0
1645552500000|2022-02-22 17:55:00|494.12|491.92|494.12|491.92|495.38|493.18|491.4|489.2|0
1645552800000|2022-02-22 18:00:00|493.81|491.61|495.17|492.97|498.12|495.92|492.23|490.03|0
1645553100000|2022-02-22 18:05:00|495.59|493.39|492.65|490.45|495.8|493.6|491.18|488.98|0
1645553400000|2022-02-22 18:10:00|492.13|489.93|492.44|490.24|492.44|490.24|488.78|486.58|0
1645553700000|2022-02-22 18:15:00|492.23|490.03|501.49|499.29|503.6|501.4|492.23|490.03|0
1645554000000|2022-02-22 18:20:00|501.7|499.5|497.8|495.6|501.7|499.5|496.43|494.23|0
1645554300000|2022-02-22 18:25:00|498.11|495.91|498.32|496.12|500.43|498.23|496.85|494.65|0
1645554600000|2022-02-22 18:30:00|498.74|496.54|497.37|495.17|501.17|498.97|495.58|493.38|0
1645554900000|2022-02-22 18:35:00|497.05|494.85|502.11|499.91|503.38|501.18|497.05|494.85|0
1645555200000|2022-02-22 18:40:00|501.48|499.28|506.34|504.14|506.77|504.57|498.95|496.75|0
1645555500000|2022-02-22 18:45:00|506.56|504.36|509.74|507.54|510.38|508.18|505.5|503.3|0
1645555800000|2022-02-22 18:50:00|509.95|507.75|518.53|516.33|518.53|516.33|509.53|507.33|0
1645556100000|2022-02-22 18:55:00|517.79|515.59|514.08|511.88|518.31|516.11|514.08|511.88|0
1645556400000|2022-02-22 19:00:00|514.29|512.09|518.31|516.11|518.52|516.32|514.29|512.09|0
1645556700000|2022-02-22 19:05:00|518.52|516.32|523.41|521.21|523.83|521.63|517.46|515.26|0
1645557000000|2022-02-22 19:10:00|523.19|520.99|517.25|515.05|526.39|524.19|516.61|514.41|0
1645557300000|2022-02-22 19:15:00|517.46|515.26|514.71|512.51|518.73|516.53|513.37|511.17|0
1645557600000|2022-02-22 19:20:00|514.61|512.41|519.79|517.59|524.25|522.05|510.28|508.08|0
1645557900000|2022-02-22 19:25:00|518.94|516.74|506.51|504.31|518.94|516.74|502.51|500.31|0
1645558200000|2022-02-22 19:30:00|505.66|503.46|503.76|501.56|510.53|508.33|495.78|493.58|0
1645558500000|2022-02-22 19:35:00|504.18|501.98|503.4|501.2|504.61|502.41|496.24|494.04|0
1645558800000|2022-02-22 19:40:00|502.66|500.46|507.74|505.54|508.9|506.7|498.97|496.77|0
1645559100000|2022-02-22 19:45:00|507.84|505.64|490.58|488.38|512.08|509.88|490.37|488.17|0
1645559400000|2022-02-22 19:50:00|489.54|487.34|480.91|478.71|491.84|489.64|477.57|475.37|0
1645559700000|2022-02-22 19:55:00|481.12|478.92|480.28|478.08|481.12|478.92|472.79|470.59|0
1645560000000|2022-02-22 20:00:00|478.61|476.41|465.34|463.14|479.66|477.46|465.34|463.14|0
1645560300000|2022-02-22 20:05:00|465.55|463.35|475.07|472.87|475.07|472.87|465.13|462.93|0
1645560600000|2022-02-22 20:10:00|474.03|471.83|470.71|468.51|474.03|471.83|465.34|463.14|0
1645560900000|2022-02-22 20:15:00|469.05|466.85|473.4|471.2|475.69|473.49|464.51|462.31|0
1645561200000|2022-02-22 20:20:00|474.44|472.24|478.4|476.2|480.48|478.28|470.82|468.62|0
1645561500000|2022-02-22 20:25:00|478.71|476.51|473.4|471.2|478.81|476.61|468.02|465.82|0
1645561800000|2022-02-22 20:30:00|473.19|470.99|475.48|473.28|481.53|479.33|473.19|470.99|0
1645562100000|2022-02-22 20:35:00|475.69|473.49|473.61|471.41|480.06|477.86|472.36|470.16|0
1645562400000|2022-02-22 20:40:00|473.4|471.2|484.45|482.25|485.92|483.72|473.4|471.2|0
1645562700000|2022-02-22 20:45:00|486.34|484.14|490.45|488.25|491.39|489.19|485.08|482.88|0
1645563000000|2022-02-22 20:50:00|497.73|495.53|500.7|498.5|503.04|500.84|495.4|493.2|0
1645563300000|2022-02-22 20:55:00|498.79|496.59|489.49|487.29|498.79|496.59|489.49|487.29|0
1645563600000|2022-02-22 21:00:00|489.91|487.71|474.84|472.64|489.91|487.71|474.84|472.64|0
1645563900000|2022-02-22 21:05:00|475.05|472.85|475.78|473.58|479.64|477.44|475.05|472.85|0
1645564200000|2022-02-22 21:10:00|476.09|473.89|476.92|474.72|477.55|475.35|476.09|473.89|0
1645564500000|2022-02-22 21:15:00|477.01|474.21|476.39|473.59|477.22|474.42|475.35|472.55|0
1645564800000|2022-02-22 21:20:00|476.6|473.8|478.89|476.09|478.89|476.09|476.6|473.8|0
1645565100000|2022-02-22 21:25:00|478.68|475.88|478.58|475.78|479.72|476.92|478.47|475.67|0
1645565400000|2022-02-22 21:30:00|478.68|475.88|478.47|475.67|479.83|477.03|478.05|475.25|0
1645565700000|2022-02-22 21:35:00|478.67|475.87|477.01|474.21|478.88|476.08|476.8|474|0
1645566000000|2022-02-22 21:40:00|476.8|474|474.09|471.29|477.01|474.21|473.89|471.09|0
1645566300000|2022-02-22 21:45:00|474.3|471.5|474.3|471.5|474.3|471.5|474.09|471.29|0
1645566600000|2022-02-22 21:50:00|474.09|471.29|479.61|476.81|481.07|478.27|474.09|471.29|0
1645566900000|2022-02-22 21:55:00|479.71|476.91|480.44|477.64|481.17|478.37|479.29|476.49|0
1645567200000|2022-02-22 22:00:00|480.19|477.39|479.69|476.89|480.19|477.39|479.32|476.52|0
1645567500000|2022-02-22 22:05:00|479.63|476.83|481.15|478.35|481.27|478.47|479.63|476.83|0
1645567800000|2022-02-22 22:10:00|481.12|478.32|481.45|478.65|481.45|478.65|481.06|478.26|0
1645568100000|2022-02-22 22:15:00|481.18|478.38|481.3|478.5|481.51|478.71|480.99|478.19|0
1645568400000|2022-02-22 22:20:00|481.27|478.47|480.99|478.19|481.3|478.5|480.99|478.19|0
1645568700000|2022-02-22 22:25:00|480.93|478.13|479.89|477.09|481.21|478.41|479.89|477.09|0
1645569000000|2022-02-22 22:30:00|479.95|477.15|480.44|477.64|480.63|477.83|479.83|477.03|0
1645569300000|2022-02-22 22:35:00|480.28|477.48|480.04|477.24|480.28|477.48|479.56|476.76|0
1645569600000|2022-02-22 22:40:00|480.07|477.27|480.07|477.27|480.11|477.31|480.01|477.21|0
1645569900000|2022-02-22 22:45:00|479.92|477.12|479.98|477.18|480.31|477.51|479.92|477.12|0
1645570200000|2022-02-22 22:50:00|480.07|477.27|479.98|477.18|480.16|477.36|479.83|477.03|0
1645570500000|2022-02-22 22:55:00|480.04|477.24|480.55|477.75|480.71|477.91|480.01|477.21|0
1645570800000|2022-02-22 23:00:00|481.26|478.46|476.15|473.35|481.26|478.46|475.31|472.51|0
1645571100000|2022-02-22 23:05:00|476.25|473.45|475.84|473.04|476.46|473.66|475.21|472.41|0
1645571400000|2022-02-22 23:10:00|475.52|472.72|476.14|473.34|476.35|473.55|474.17|471.37|0
1645571700000|2022-02-22 23:15:00|475.94|473.14|475.31|472.51|477.39|474.59|475.31|472.51|0
1645572000000|2022-02-22 23:20:00|475.63|472.83|475.1|472.3|476.77|473.97|475.1|472.3|0
1645572300000|2022-02-22 23:25:00|475.31|472.51|470.74|467.94|475.31|472.51|469.29|466.49|0
1645572600000|2022-02-22 23:30:00|470.33|467.53|472.4|469.6|473.02|470.22|470.02|467.22|0
1645572900000|2022-02-22 23:35:00|472.3|469.5|473.43|470.63|473.64|470.84|471.98|469.18|0
1645573200000|2022-02-22 23:40:00|473.23|470.43|470.11|467.31|473.43|470.63|470.11|467.31|0
1645573500000|2022-02-22 23:45:00|469.49|466.69|469.08|466.28|470.64|467.84|468.87|466.07|0
1645573800000|2022-02-22 23:50:00|468.77|465.97|469.08|466.28|469.7|466.9|467.63|464.83|0
1645574100000|2022-02-22 23:55:00|468.66|465.86|469.9|467.1|470.73|467.93|468.25|465.45|0
1645574400000|2022-02-23 00:00:00|469.39|466.59|469.39|466.59|470.73|467.93|468.87|466.07|0
1645574700000|2022-02-23 00:05:00|469.49|466.69|470.63|467.83|470.73|467.93|469.39|466.59|0
1645575000000|2022-02-23 00:10:00|470.73|467.93|470.73|467.93|471.66|468.86|470.42|467.62|0
1645575300000|2022-02-23 00:15:00|471.35|468.55|470.93|468.13|471.66|468.86|469.48|466.68|0
1645575600000|2022-02-23 00:20:00|470.72|467.92|470.93|468.13|471.35|468.55|469.9|467.1|0
1645575900000|2022-02-23 00:25:00|470.72|467.92|470.62|467.82|471.34|468.54|469.69|466.89|0
1645576200000|2022-02-23 00:30:00|470.51|467.71|469.89|467.09|471.96|469.16|469.68|466.88|0
1645576500000|2022-02-23 00:35:00|470|467.2|471.34|468.54|471.96|469.16|469.89|467.09|0
1645576800000|2022-02-23 00:40:00|471.24|468.44|471.75|468.95|471.96|469.16|471.13|468.33|0
1645577100000|2022-02-23 00:45:00|471.55|468.75|470.92|468.12|471.75|468.95|470.51|467.71|0
1645577400000|2022-02-23 00:50:00|470.71|467.91|470.92|468.12|471.54|468.74|470.71|467.91|0
1645577700000|2022-02-23 00:55:00|470.71|467.91|469.68|466.88|470.92|468.12|469.47|466.67|0
1645578000000|2022-02-23 01:00:00|469.47|466.67|469.88|467.08|471.54|468.74|469.47|466.67|0
1645578300000|2022-02-23 01:05:00|470.09|467.29|469.57|466.77|470.09|467.29|469.47|466.67|0
1645578600000|2022-02-23 01:10:00|469.67|466.87|469.46|466.66|469.88|467.08|469.46|466.66|0
1645578900000|2022-02-23 01:15:00|469.88|467.08|469.46|466.66|470.29|467.49|469.46|466.66|0
1645579200000|2022-02-23 01:20:00|469.67|466.87|469.67|466.87|469.78|466.98|469.46|466.66|0
1645579500000|2022-02-23 01:25:00|469.88|467.08|471.12|468.32|471.32|468.52|469.67|466.87|0
1645579800000|2022-02-23 01:30:00|471.02|468.22|476.93|474.13|480.06|477.26|471.02|468.22|0
1645580100000|2022-02-23 01:35:00|476.83|474.03|474.54|471.74|477.14|474.34|474.02|471.22|0
1645580400000|2022-02-23 01:40:00|474.02|471.22|476.2|473.4|478.18|475.38|473.81|471.01|0
1645580700000|2022-02-23 01:45:00|476.1|473.3|478.18|475.38|478.39|475.59|476.1|473.3|0
1645581000000|2022-02-23 01:50:00|477.97|475.17|477.97|475.17|479.85|477.05|476.72|473.92|0
1645581300000|2022-02-23 01:55:00|477.76|474.96|474.01|471.21|477.87|475.07|473.39|470.59|0
1645581600000|2022-02-23 02:00:00|473.91|471.11|472.35|469.55|474.64|471.84|471.63|468.83|0
1645581900000|2022-02-23 02:05:00|472.25|469.45|471.86|469.06|474.33|471.53|471.52|468.72|0
1645582200000|2022-02-23 02:10:00|471.96|469.16|472.28|469.48|472.59|469.79|471.03|468.23|0
1645582500000|2022-02-23 02:15:00|472.38|469.58|473|470.2|474.26|471.46|472.38|469.58|0
1645582800000|2022-02-23 02:20:00|472.8|470|473.32|470.52|473.84|471.04|472.17|469.37|0
1645583100000|2022-02-23 02:25:00|473.21|470.41|476.97|474.17|477.18|474.38|473.11|470.31|0
1645583400000|2022-02-23 02:30:00|477.18|474.38|476.34|473.54|477.39|474.59|474.99|472.19|0
1645583700000|2022-02-23 02:35:00|476.13|473.33|477.81|475.01|478.02|475.22|475.82|473.02|0
1645584000000|2022-02-23 02:40:00|477.7|474.9|476.34|473.54|479.06|476.26|475.71|472.91|0
1645584300000|2022-02-23 02:45:00|476.55|473.75|478.01|475.21|478.96|476.16|476.34|473.54|0
1645584600000|2022-02-23 02:50:00|477.91|475.11|476.65|473.85|477.91|475.11|476.54|473.74|0
1645584900000|2022-02-23 02:55:00|476.86|474.06|477.17|474.37|477.38|474.58|475.82|473.02|0
1645585200000|2022-02-23 03:00:00|476.96|474.16|476.44|473.64|478.43|475.63|476.33|473.53|0
1645585500000|2022-02-23 03:05:00|476.33|473.53|477.17|474.37|477.59|474.79|476.33|473.53|0
1645585800000|2022-02-23 03:10:00|477.28|474.48|479.26|476.46|480.31|477.51|477.17|474.37|0
1645586100000|2022-02-23 03:15:00|479.16|476.36|477.17|474.37|479.26|476.46|476.33|473.53|0
1645586400000|2022-02-23 03:20:00|476.86|474.06|475.39|472.59|476.96|474.16|475.28|472.48|0
1645586700000|2022-02-23 03:25:00|475.28|472.48|473.61|470.81|475.49|472.69|473.19|470.39|0
1645587000000|2022-02-23 03:30:00|473.19|470.39|472.77|469.97|473.4|470.6|471.73|468.93|0
1645587300000|2022-02-23 03:35:00|472.56|469.76|474.23|471.43|474.44|471.64|472.35|469.55|0
1645587600000|2022-02-23 03:40:00|474.44|471.64|475.38|472.58|475.48|472.68|473.81|471.01|0
1645587900000|2022-02-23 03:45:00|475.48|472.68|474.34|471.54|475.48|472.68|473.81|471.01|0
1645588200000|2022-02-23 03:50:00|474.44|471.64|474.23|471.43|475.48|472.68|474.02|471.22|0
1645588500000|2022-02-23 03:55:00|474.02|471.22|471.51|468.71|474.13|471.33|471.31|468.51|0
1645588800000|2022-02-23 04:00:00|471.62|468.82|471.72|468.92|471.72|468.92|471.3|468.5|0
1645589100000|2022-02-23 04:05:00|471.51|468.71|471.72|468.92|471.72|468.92|471.51|468.71|0
1645589400000|2022-02-23 04:10:00|471.62|468.82|470.88|468.08|471.72|468.92|470.68|467.88|0
1645589700000|2022-02-23 04:15:00|470.68|467.88|470.88|468.08|471.3|468.5|470.68|467.88|0
1645590000000|2022-02-23 04:20:00|470.67|467.87|470.88|468.08|471.71|468.91|470.67|467.87|0
1645590300000|2022-02-23 04:25:00|470.78|467.98|472.55|469.75|473.17|470.37|470.67|467.87|0
1645590600000|2022-02-23 04:30:00|472.45|469.65|470.67|467.87|472.45|469.65|470.67|467.87|0
1645590900000|2022-02-23 04:35:00|470.78|467.98|470.88|468.08|471.5|468.7|470.67|467.87|0
1645591200000|2022-02-23 04:40:00|470.67|467.87|470.67|467.87|471.29|468.49|470.67|467.87|0
1645591500000|2022-02-23 04:45:00|470.87|468.07|468.79|465.99|470.87|468.07|468.79|465.99|0
1645591800000|2022-02-23 04:50:00|468.69|465.89|468.38|465.58|469|466.2|468.17|465.37|0
1645592100000|2022-02-23 04:55:00|468.17|465.37|468.37|465.57|468.58|465.78|468.17|465.37|0
1645592400000|2022-02-23 05:00:00|468.58|465.78|468.37|465.57|468.79|465.99|468.16|465.36|0
1645592700000|2022-02-23 05:05:00|468.58|465.78|468.16|465.36|468.58|465.78|468.16|465.36|0
1645593000000|2022-02-23 05:10:00|468.58|465.78|468.78|465.98|468.99|466.19|468.37|465.57|0
1645593300000|2022-02-23 05:15:00|468.99|466.19|469.2|466.4|469.2|466.4|468.58|465.78|0
1645593600000|2022-02-23 05:20:00|468.99|466.19|469.41|466.61|469.61|466.81|468.78|465.98|0
1645593900000|2022-02-23 05:25:00|469.31|466.51|468.57|465.77|470.03|467.23|468.16|465.36|0
1645594200000|2022-02-23 05:30:00|468.36|465.56|470.23|467.43|470.86|468.06|465.87|463.07|0
1645594500000|2022-02-23 05:35:00|470.03|467.23|471.48|468.68|471.48|468.68|469.82|467.02|0
1645594800000|2022-02-23 05:40:00|471.27|468.47|471.48|468.68|471.69|468.89|470.44|467.64|0
1645595100000|2022-02-23 05:45:00|471.27|468.47|470.85|468.05|472.11|469.31|470.65|467.85|0
1645595400000|2022-02-23 05:50:00|471.06|468.26|471.79|468.99|471.89|469.09|470.23|467.43|0
1645595700000|2022-02-23 05:55:00|471.69|468.89|471.27|468.47|472.1|469.3|470.44|467.64|0
1645596000000|2022-02-23 06:00:00|471.38|468.58|469.81|467.01|471.48|468.68|467.11|464.31|0
1645596300000|2022-02-23 06:05:00|470.02|467.22|469.81|467.01|470.02|467.22|468.77|465.97|0
1645596600000|2022-02-23 06:10:00|470.02|467.22|467.52|464.72|470.02|467.22|466.8|464|0
1645596900000|2022-02-23 06:15:00|467.31|464.51|467.73|464.93|468.14|465.34|467|464.2|0
1645597200000|2022-02-23 06:20:00|467.63|464.83|471.68|468.88|471.89|469.09|467.63|464.83|0
1645597500000|2022-02-23 06:25:00|471.58|468.78|471.47|468.67|472.93|470.13|471.05|468.25|0
1645597800000|2022-02-23 06:30:00|471.26|468.46|473.34|470.54|473.55|470.75|471.26|468.46|0
1645598100000|2022-02-23 06:35:00|473.13|470.33|472.41|469.61|473.34|470.54|471.46|468.66|0
1645598400000|2022-02-23 06:40:00|472.3|469.5|473.13|470.33|473.55|470.75|472.3|469.5|0
1645598700000|2022-02-23 06:45:00|472.92|470.12|470.53|467.73|473.13|470.33|470.53|467.73|0
1645599000000|2022-02-23 06:50:00|470.42|467.62|470.21|467.41|470.84|468.04|469.07|466.27|0
1645599300000|2022-02-23 06:55:00|470|467.2|474.8|472|475.01|472.21|469.79|466.99|0
1645599600000|2022-02-23 07:00:00|475.21|472.41|478.14|475.34|478.14|475.34|473.54|470.74|0
1645599900000|2022-02-23 07:05:00|477.83|475.03|475.11|472.31|478.77|475.97|474.9|472.1|0
1645600200000|2022-02-23 07:10:00|475|472.2|475.11|472.31|475.74|472.94|472.6|469.8|0
1645600500000|2022-02-23 07:15:00|475.21|472.41|474.37|471.57|476.46|473.66|473.12|470.32|0
1645600800000|2022-02-23 07:20:00|474.79|471.99|475|472.2|476.36|473.56|474.79|471.99|0
1645601100000|2022-02-23 07:25:00|474.9|472.1|473.33|470.53|474.9|472.1|471.14|468.34|0
1645601400000|2022-02-23 07:30:00|473.12|470.32|470.41|467.61|473.33|470.53|468.95|466.15|0
1645601700000|2022-02-23 07:35:00|469.99|467.19|467.91|465.11|471.55|468.75|467.91|465.11|0
1645602000000|2022-02-23 07:40:00|467.7|464.9|468.43|465.63|469.16|466.36|466.87|464.07|0
1645602300000|2022-02-23 07:45:00|468.32|465.52|470.4|467.6|471.03|468.23|468.32|465.52|0
1645602600000|2022-02-23 07:50:00|470.19|467.39|469.98|467.18|471.44|468.64|469.15|466.35|0
1645602900000|2022-02-23 07:55:00|469.67|466.87|469.77|466.97|471.76|468.96|468.53|465.73|0
1645603200000|2022-02-23 08:00:00|469.88|467.08|463.72|460.92|473.11|470.31|463.52|460.72|0
1645603500000|2022-02-23 08:05:00|464.67|462.47|464.01|461.81|466.61|464.41|463.63|461.43|0
1645603800000|2022-02-23 08:10:00|464.22|462.02|459.98|457.78|464.22|462.02|459.46|457.26|0
1645604100000|2022-02-23 08:15:00|459.78|457.58|460.29|458.09|462.35|460.15|459.67|457.47|0
1645604400000|2022-02-23 08:20:00|460.49|458.29|459.46|457.26|462.14|459.94|459.46|457.26|0
1645604700000|2022-02-23 08:25:00|459.67|457.47|459.56|457.36|461.52|459.32|459.04|456.84|0
1645605000000|2022-02-23 08:30:00|459.46|457.26|459.15|456.95|464.01|461.81|459.04|456.84|0
1645605300000|2022-02-23 08:35:00|459.25|457.05|458.94|456.74|459.87|457.67|458.83|456.63|0
1645605600000|2022-02-23 08:40:00|459.04|456.84|459.24|457.04|459.66|457.46|458.83|456.63|0
1645605900000|2022-02-23 08:45:00|458.83|456.63|459.24|457.04|460.28|458.08|458.83|456.63|0
1645606200000|2022-02-23 08:50:00|459.45|457.25|460.48|458.28|461.1|458.9|456.97|454.77|0
1645606500000|2022-02-23 08:55:00|460.28|458.08|457.38|455.18|462.35|460.15|457.28|455.08|0
1645606800000|2022-02-23 09:00:00|456.87|454.67|456.35|454.15|458|455.8|456.35|454.15|0
1645607100000|2022-02-23 09:05:00|456.55|454.35|456.96|454.76|458|455.8|456.35|454.15|0
1645607400000|2022-02-23 09:10:00|456.76|454.56|453.26|451.06|456.96|454.76|452.84|450.64|0
1645607700000|2022-02-23 09:15:00|453.05|450.85|452.01|449.81|454.08|451.88|451.6|449.4|0
1645608000000|2022-02-23 09:20:00|451.91|449.71|452.42|450.22|453.65|451.45|451.59|449.39|0
1645608300000|2022-02-23 09:25:00|452.62|450.42|452.62|450.42|453.65|451.45|451.39|449.19|0
1645608600000|2022-02-23 09:30:00|452.42|450.22|449.96|447.76|452.83|450.63|449.04|446.84|0
1645608900000|2022-02-23 09:35:00|449.55|447.35|451.61|449.41|451.82|449.62|449.55|447.35|0
1645609200000|2022-02-23 09:40:00|451.41|449.21|450.37|448.17|451.82|449.62|448.73|446.53|0
1645609500000|2022-02-23 09:45:00|449.96|447.76|449.34|447.14|451.4|449.2|449.34|447.14|0
1645609800000|2022-02-23 09:50:00|449.45|447.25|453.67|451.47|453.88|451.68|448.72|446.52|0
1645610100000|2022-02-23 09:55:00|453.26|451.06|457.7|455.5|458.95|456.75|452.43|450.23|0
1645610400000|2022-02-23 10:00:00|457.5|455.3|456.05|453.85|458.74|456.54|455.84|453.64|0
1645610700000|2022-02-23 10:05:00|456.25|454.05|460.61|458.41|460.81|458.61|455.63|453.43|0
1645611000000|2022-02-23 10:10:00|460.51|458.31|464.11|461.91|464.62|462.42|460.51|458.31|0
1645611300000|2022-02-23 10:15:00|464.21|462.01|461.72|459.52|465.25|463.05|461.72|459.52|0
1645611600000|2022-02-23 10:20:00|461.52|459.32|459.86|457.66|462.04|459.84|459.77|457.57|0
1645611900000|2022-02-23 10:25:00|459.97|457.77|460.48|458.28|461|458.8|458.83|456.63|0
1645612200000|2022-02-23 10:30:00|460.28|458.08|458.93|456.73|460.69|458.49|458.21|456.01|0
1645612500000|2022-02-23 10:35:00|459.14|456.94|459.45|457.25|460.49|458.29|458.72|456.52|0
1645612800000|2022-02-23 10:40:00|459.66|457.46|458.31|456.11|459.66|457.46|456.65|454.45|0
1645613100000|2022-02-23 10:45:00|458.41|456.21|466.4|464.2|466.82|464.62|458.41|456.21|0
1645613400000|2022-02-23 10:50:00|466.3|464.1|465.21|463.01|466.66|464.46|464.32|462.12|0
1645613700000|2022-02-23 10:55:00|465.42|463.22|462.63|460.43|465.73|463.53|462.52|460.32|0
1645614000000|2022-02-23 11:00:00|462.72|460.52|463.04|460.84|464.79|462.59|461.9|459.7|0
1645614300000|2022-02-23 11:05:00|462.93|460.73|462.11|459.91|464.29|462.09|461.7|459.5|0
1645614600000|2022-02-23 11:10:00|462|459.8|465.02|462.82|465.85|463.65|460.55|458.35|0
1645614900000|2022-02-23 11:15:00|464.91|462.71|466.37|464.17|466.57|464.37|463.66|461.46|0
1645615200000|2022-02-23 11:20:00|466.57|464.37|466.57|464.37|468.97|466.77|465.53|463.33|0
1645615500000|2022-02-23 11:25:00|465.85|463.65|465.32|463.12|466.89|464.69|464.7|462.5|0
1645615800000|2022-02-23 11:30:00|465.53|463.33|464.49|462.29|465.74|463.54|464.18|461.98|0
1645616100000|2022-02-23 11:35:00|464.7|462.5|467.61|465.41|468.03|465.83|463.86|461.66|0
1645616400000|2022-02-23 11:40:00|467.19|464.99|467.82|465.62|468.03|465.83|465.73|463.53|0
1645616700000|2022-02-23 11:45:00|467.92|465.72|470.43|468.23|470.53|468.33|467.19|464.99|0
1645617000000|2022-02-23 11:50:00|470.32|468.12|468.96|466.76|470.53|468.33|467.71|465.51|0
1645617300000|2022-02-23 11:55:00|469.06|466.86|473.66|471.46|474.4|472.2|468.23|466.03|0
1645617600000|2022-02-23 12:00:00|474.08|471.88|470.31|468.11|474.4|472.2|469.69|467.49|0
1645617900000|2022-02-23 12:05:00|470.11|467.91|467.6|465.4|470.11|467.91|466.98|464.78|0
1645618200000|2022-02-23 12:10:00|467.39|465.19|465.62|463.42|468.64|466.44|465.1|462.9|0
1645618500000|2022-02-23 12:15:00|465.52|463.32|466.7|464.5|467.33|465.13|464.46|462.26|0
1645618800000|2022-02-23 12:20:00|466.5|464.3|465.25|463.05|466.91|464.71|465.25|463.05|0
1645619100000|2022-02-23 12:25:00|465.46|463.26|465.25|463.05|466.08|463.88|465.25|463.05|0
1645619400000|2022-02-23 12:30:00|465.56|463.36|463.18|460.98|465.98|463.78|462.56|460.36|0
1645619700000|2022-02-23 12:35:00|463.49|461.29|461.11|458.91|463.49|461.29|460.29|458.09|0
1645620000000|2022-02-23 12:40:00|461.22|459.02|461.32|459.12|461.52|459.32|459.98|457.78|0
1645620300000|2022-02-23 12:45:00|461.11|458.91|463.28|461.08|463.38|461.18|461.11|458.91|0
1645620600000|2022-02-23 12:50:00|463.17|460.97|460.28|458.08|463.28|461.08|459.87|457.67|0
1645620900000|2022-02-23 12:55:00|460.08|457.88|460.9|458.7|461.01|458.81|459.87|457.67|0
1645621200000|2022-02-23 13:00:00|461.31|459.11|460.49|458.29|461.73|459.53|459.87|457.67|0
1645621500000|2022-02-23 13:05:00|460.69|458.49|458.22|456.02|460.69|458.49|457.81|455.61|0
1645621800000|2022-02-23 13:10:00|458.43|456.23|460.48|458.28|460.9|458.7|458.33|456.13|0
1645622100000|2022-02-23 13:15:00|460.28|458.08|460.28|458.08|460.9|458.7|459.66|457.46|0
1645622400000|2022-02-23 13:20:00|460.07|457.87|463.78|461.58|464.2|462|459.45|457.25|0
1645622700000|2022-02-23 13:25:00|463.58|461.38|463.99|461.79|464.82|462.62|462.75|460.55|0
1645623000000|2022-02-23 13:30:00|463.78|461.58|467.72|465.52|467.72|465.52|463.16|460.96|0
1645623300000|2022-02-23 13:35:00|467.51|465.31|465.64|463.44|467.92|465.72|465.02|462.82|0
1645623600000|2022-02-23 13:40:00|465.75|463.55|465.85|463.65|467.09|464.89|465.02|462.82|0
1645623900000|2022-02-23 13:45:00|465.75|463.55|463.89|461.69|465.85|463.65|463.57|461.37|0
1645624200000|2022-02-23 13:50:00|463.99|461.79|461.29|459.09|465.02|462.82|461.29|459.09|0
1645624500000|2022-02-23 13:55:00|461.5|459.3|460.05|457.85|461.5|459.3|459.23|457.03|0
1645624800000|2022-02-23 14:00:00|459.85|457.65|460.48|458.28|462.13|459.93|459.23|457.03|0
1645625100000|2022-02-23 14:05:00|460.68|458.48|460.68|458.48|462.34|460.14|460.27|458.07|0
1645625400000|2022-02-23 14:10:00|460.89|458.69|460.47|458.27|461.51|459.31|460.06|457.86|0
1645625700000|2022-02-23 14:15:00|460.68|458.48|460.68|458.48|460.68|458.48|457.58|455.38|0
1645626000000|2022-02-23 14:20:00|460.47|458.27|459.23|457.03|461.92|459.72|459.23|457.03|0
1645626300000|2022-02-23 14:25:00|459.44|457.24|462.96|460.76|463.58|461.38|459.44|457.24|0
1645626600000|2022-02-23 14:30:00|463.06|460.86|460.47|458.27|464.82|462.62|459.02|456.82|0
1645626900000|2022-02-23 14:35:00|461.09|458.89|460.67|458.47|468.76|466.56|458.81|456.61|0
1645627200000|2022-02-23 14:40:00|461.08|458.88|467.92|465.72|468.13|465.93|459.02|456.82|0
1645627500000|2022-02-23 14:45:00|466.67|464.47|465.43|463.23|466.67|464.47|460.05|457.85|0
1645627800000|2022-02-23 14:50:00|465.64|463.44|477.1|474.9|477.1|474.9|465.01|462.81|0
1645628100000|2022-02-23 14:55:00|476.89|474.69|476.58|474.38|476.89|474.69|471.04|468.84|0
1645628400000|2022-02-23 15:00:00|476.26|474.06|481.78|479.58|485.72|483.52|476.26|474.06|0
1645628700000|2022-02-23 15:05:00|481.57|479.37|489.13|486.93|491.23|489.03|481.57|479.37|0
1645629000000|2022-02-23 15:10:00|489.02|486.82|485.34|483.14|491.02|488.82|483.66|481.46|0
1645629300000|2022-02-23 15:15:00|485.13|482.93|491.23|489.03|493.13|490.93|485.13|482.93|0
1645629600000|2022-02-23 15:20:00|491.34|489.14|495.03|492.83|495.88|493.68|486.6|484.4|0
1645629900000|2022-02-23 15:25:00|495.24|493.04|501.18|498.98|503.1|500.9|494.18|491.98|0
1645630200000|2022-02-23 15:30:00|502.03|499.83|501.4|499.2|506.76|504.56|500.34|498.14|0
1645630500000|2022-02-23 15:35:00|501.61|499.41|497.6|495.4|501.61|499.41|494.03|491.83|0
1645630800000|2022-02-23 15:40:00|498.02|495.82|503.93|501.73|505.62|503.42|497.18|494.98|0
1645631100000|2022-02-23 15:45:00|505.2|503|505.2|503|506.26|504.06|500.76|498.56|0
1645631400000|2022-02-23 15:50:00|506.04|503.84|504.56|502.36|506.04|503.84|501.39|499.19|0
1645631700000|2022-02-23 15:55:00|504.35|502.15|504.98|502.78|508.49|506.29|500.76|498.56|0
1645632000000|2022-02-23 16:00:00|504.77|502.57|509.86|507.66|512.41|510.21|502.44|500.24|0
1645632300000|2022-02-23 16:05:00|510.28|508.08|513.63|511.43|515.55|513.35|509.43|507.23|0
1645632600000|2022-02-23 16:10:00|512.99|510.79|511.29|509.09|514.7|512.5|510.43|508.23|0
1645632900000|2022-02-23 16:15:00|512.35|510.15|513.2|511|517.47|515.27|511.92|509.72|0
1645633200000|2022-02-23 16:20:00|513.42|511.22|513.31|511.11|515.12|512.92|511.28|509.08|0
1645633500000|2022-02-23 16:25:00|513.41|511.21|513.84|511.64|514.48|512.28|509.37|507.17|0
1645633800000|2022-02-23 16:30:00|514.05|511.85|509.79|507.59|516.73|514.53|505.76|503.56|0
1645634100000|2022-02-23 16:35:00|511.07|508.87|507.45|505.25|512.35|510.15|503.42|501.22|0
1645634400000|2022-02-23 16:40:00|507.66|505.46|510.21|508.01|511.49|509.29|504.69|502.49|0
1645634700000|2022-02-23 16:45:00|511.28|509.08|505.11|502.91|512.77|510.57|505.11|502.91|0
1645635000000|2022-02-23 16:50:00|504.9|502.7|500.67|498.47|507.45|505.25|498.88|496.68|0
1645635300000|2022-02-23 16:55:00|500.46|498.26|497.9|495.7|501.61|499.41|496.45|494.25|0
1645635600000|2022-02-23 17:00:00|497.79|495.59|499.27|497.07|502.88|500.68|497.16|494.96|0
1645635900000|2022-02-23 17:05:00|499.06|496.86|496.94|494.74|501.39|499.19|496.94|494.74|0
1645636200000|2022-02-23 17:10:00|496.73|494.53|499.48|497.28|500.33|498.13|493.98|491.78|0
1645636500000|2022-02-23 17:15:00|499.06|496.86|489.34|487.14|499.06|496.86|489.34|487.14|0
1645636800000|2022-02-23 17:20:00|489.55|487.35|488.29|486.09|491.03|488.83|487.24|485.04|0
1645637100000|2022-02-23 17:25:00|488.82|486.62|486.4|484.2|489.66|487.46|485.55|483.35|0
1645637400000|2022-02-23 17:30:00|485.76|483.56|492.08|489.88|492.3|490.1|485.13|482.93|0
1645637700000|2022-02-23 17:35:00|491.87|489.67|496.1|493.9|496.95|494.75|491.87|489.67|0
1645638000000|2022-02-23 17:40:00|495.68|493.48|493.56|491.36|497.49|495.29|493.14|490.94|0
1645638300000|2022-02-23 17:45:00|494.2|492|497.59|495.39|497.8|495.6|491.87|489.67|0
1645638600000|2022-02-23 17:50:00|497.16|494.96|504.61|502.41|505.67|503.47|496.95|494.75|0
1645638900000|2022-02-23 17:55:00|504.18|501.98|504.6|502.4|507.17|504.97|503.11|500.91|0
1645639200000|2022-02-23 18:00:00|504.18|501.98|508.45|506.25|508.66|506.46|504.18|501.98|0
1645639500000|2022-02-23 18:05:00|508.02|505.82|510.16|507.96|512.31|510.11|506.74|504.54|0
1645639800000|2022-02-23 18:10:00|509.73|507.53|520.48|518.28|521.13|518.93|509.3|507.1|0
1645640100000|2022-02-23 18:15:00|521.13|518.93|519.31|517.11|523.73|521.53|517.02|514.82|0
1645640400000|2022-02-23 18:20:00|519.53|517.33|521.88|519.68|524.46|522.26|518.24|516.04|0
1645640700000|2022-02-23 18:25:00|521.24|519.04|526.29|524.09|526.83|524.63|518.88|516.68|0
1645641000000|2022-02-23 18:30:00|525.75|523.55|530.71|528.51|530.71|528.51|523.82|521.62|0
1645641300000|2022-02-23 18:35:00|530.49|528.29|521.88|519.68|531.57|529.37|520.81|518.61|0
1645641600000|2022-02-23 18:40:00|521.45|519.25|521.13|518.93|523.6|521.4|519.74|517.54|0
1645641900000|2022-02-23 18:45:00|520.81|518.61|514.06|511.86|521.88|519.68|512.9|510.7|0
1645642200000|2022-02-23 18:50:00|513.84|511.64|524.14|521.94|526.08|523.88|513.84|511.64|0
1645642500000|2022-02-23 18:55:00|523.93|521.73|521.13|518.93|525.86|523.66|520.05|517.85|0
1645642800000|2022-02-23 19:00:00|521.56|519.36|527.37|525.17|529.75|527.55|517.48|515.28|0
1645643100000|2022-02-23 19:05:00|527.16|524.96|524.47|522.27|528.16|525.96|521.46|519.26|0
1645643400000|2022-02-23 19:10:00|523.18|520.98|525.76|523.56|527.69|525.49|519.96|517.76|0
1645643700000|2022-02-23 19:15:00|526.62|524.42|525.32|523.12|531.35|529.15|522.53|520.33|0
1645644000000|2022-02-23 19:20:00|525.97|523.77|535.46|533.26|536.76|534.56|523.82|521.62|0
1645644300000|2022-02-23 19:25:00|535.03|532.83|538|535.8|539.95|537.75|534.16|531.96|0
1645644600000|2022-02-23 19:30:00|537.78|535.58|539.51|537.31|541.46|539.26|535.19|532.99|0
1645644900000|2022-02-23 19:35:00|539.95|537.75|539.3|537.1|539.95|537.75|536.7|534.5|0
1645645200000|2022-02-23 19:40:00|539.41|537.21|548.55|546.35|549.94|547.74|539.41|537.21|0
1645645500000|2022-02-23 19:45:00|548.98|546.78|545.01|542.81|549.31|547.11|540.48|538.28|0
1645645800000|2022-02-23 19:50:00|545.88|543.68|547.83|545.63|548.04|545.84|542.2|540|0
1645646100000|2022-02-23 19:55:00|546.74|544.54|545.65|543.45|549.35|547.15|542.18|539.98|0
1645646400000|2022-02-23 20:00:00|545.43|543.23|552.6|550.4|553.47|551.27|544.35|542.15|0
1645646700000|2022-02-23 20:05:00|551.73|549.53|554.56|552.36|556.09|553.89|548.68|546.48|0
1645647000000|2022-02-23 20:10:00|554.62|552.42|552.84|550.64|558.07|555.87|552.62|550.42|0
1645647300000|2022-02-23 20:15:00|553.49|551.29|554.58|552.38|555.01|552.81|548.49|546.29|0
1645647600000|2022-02-23 20:20:00|554.14|551.94|551.53|549.33|556.76|554.56|551.53|549.33|0
1645647900000|2022-02-23 20:25:00|552.18|549.98|544.94|542.74|553.7|551.5|543.42|541.22|0
1645648200000|2022-02-23 20:30:00|546.46|544.26|548.75|546.55|552.77|550.57|543.21|541.01|0
1645648500000|2022-02-23 20:35:00|548.63|546.43|556.26|554.06|556.26|554.06|546.24|544.04|0
1645648800000|2022-02-23 20:40:00|556.48|554.28|557.41|555.21|557.62|555.42|552.12|549.92|0
1645649100000|2022-02-23 20:45:00|557.62|555.42|561.78|559.58|561.78|559.58|553.92|551.72|0
1645649400000|2022-02-23 20:50:00|562|559.8|562.98|560.78|565.06|562.86|556.31|554.11|0
1645649700000|2022-02-23 20:55:00|562.43|560.23|560.29|558.09|565.06|562.86|558.55|556.35|0
1645650000000|2022-02-23 21:00:00|559.42|557.22|558.76|556.56|560.73|558.53|556.59|554.39|0
1645650300000|2022-02-23 21:05:00|558.54|556.34|558.44|556.24|558.54|556.34|556.58|554.38|0
1645650600000|2022-02-23 21:10:00|558.33|556.13|559.2|557|560.72|558.52|556.91|554.71|0
1645650900000|2022-02-23 21:15:00|559.28|556.48|559.83|557.03|560.15|557.35|558.62|555.82|0
1645651200000|2022-02-23 21:20:00|559.93|557.13|559.49|556.69|560.8|558|559.28|556.48|0
1645651500000|2022-02-23 21:25:00|559.39|556.59|560.7|557.9|561.46|558.66|558.95|556.15|0
1645651800000|2022-02-23 21:30:00|560.58|557.78|562.55|559.75|562.55|559.75|560.58|557.78|0
1645652100000|2022-02-23 21:35:00|562.77|559.97|560.91|558.11|564.85|562.05|560.04|557.24|0
1645652400000|2022-02-23 21:40:00|560.8|558|565.83|563.03|569.34|566.54|560.69|557.89|0
1645652700000|2022-02-23 21:45:00|565.61|562.81|564.51|561.71|565.61|562.81|563.1|560.3|0
1645653000000|2022-02-23 21:50:00|564.29|561.49|565.61|562.81|567.25|564.45|564.08|561.28|0
1645653300000|2022-02-23 21:55:00|565.83|563.03|567.03|564.23|568.46|565.66|565.83|563.03|0
1645653600000|2022-02-23 22:00:00|567.09|564.29|567.04|564.24|567.59|564.79|566.87|564.07|0
1645653900000|2022-02-23 22:05:00|567.07|564.27|567.29|564.49|567.33|564.53|566.76|563.96|0
1645654200000|2022-02-23 22:10:00|567.33|564.53|567.29|564.49|567.64|564.84|566.82|564.02|0
1645654500000|2022-02-23 22:15:00|567.35|564.55|567.39|564.59|567.64|564.84|567.1|564.3|0
1645654800000|2022-02-23 22:20:00|567.41|564.61|567.9|565.1|567.97|565.17|567.41|564.61|0
1645655100000|2022-02-23 22:25:00|567.93|565.13|568.57|565.77|568.57|565.77|567.64|564.84|0
1645655400000|2022-02-23 22:30:00|568.47|565.67|569.02|566.22|569.24|566.44|568.47|565.67|0
1645655700000|2022-02-23 22:35:00|569.05|566.25|569.16|566.36|569.2|566.4|568.28|565.48|0
1645656000000|2022-02-23 22:40:00|569.01|566.21|568.92|566.12|569.33|566.53|568.92|566.12|0
1645656300000|2022-02-23 22:45:00|568.98|566.18|567.7|564.9|569.16|566.36|567.7|564.9|0
1645656600000|2022-02-23 22:50:00|567.67|564.87|567.73|564.93|567.98|565.18|567.5|564.7|0
1645656900000|2022-02-23 22:55:00|567.76|564.96|566.19|563.39|567.83|565.03|566.19|563.39|0
1645657200000|2022-02-23 23:00:00|566.36|563.56|565.92|563.12|566.36|563.56|559.9|557.1|0
1645657500000|2022-02-23 23:05:00|565.7|562.9|568.55|565.75|569.53|566.73|564.93|562.13|0
1645657800000|2022-02-23 23:10:00|568.66|565.86|567.34|564.54|570.63|567.83|566.46|563.66|0
1645658100000|2022-02-23 23:15:00|567.45|564.65|571.95|569.15|572.39|569.59|566.68|563.88|0
1645658400000|2022-02-23 23:20:00|571.73|568.93|572.39|569.59|572.39|569.59|570.41|567.61|0
1645658700000|2022-02-23 23:25:00|572.17|569.37|567.12|564.32|572.28|569.48|564.49|561.69|0
1645659000000|2022-02-23 23:30:00|567.33|564.53|564.7|561.9|567.55|564.75|564.7|561.9|0
1645659300000|2022-02-23 23:35:00|564.92|562.12|565.25|562.45|566.46|563.66|564.7|561.9|0
1645659600000|2022-02-23 23:40:00|564.92|562.12|560.77|557.97|565.47|562.67|559.02|556.22|0
1645659900000|2022-02-23 23:45:00|560.55|557.75|563.39|560.59|563.82|561.02|560.44|557.64|0
1645660200000|2022-02-23 23:50:00|563.17|560.37|562.07|559.27|564.48|561.68|561.86|559.06|0
1645660500000|2022-02-23 23:55:00|561.97|559.17|564.48|561.68|565.47|562.67|560.88|558.08|0
1645660800000|2022-02-24 00:00:00|563.82|561.02|565.79|562.99|567.22|564.42|560.54|557.74|0
1645661100000|2022-02-24 00:05:00|565.9|563.1|567.51|564.71|569.49|566.69|564.48|561.68|0
1645661400000|2022-02-24 00:10:00|567.73|564.93|563.05|560.25|568.06|565.26|561.8|559|0
1645661700000|2022-02-24 00:15:00|563.71|560.91|566.13|563.33|568.33|565.53|563.71|560.91|0
1645662000000|2022-02-24 00:20:00|566.35|563.55|566.81|564.01|568.8|566|565.47|562.67|0
1645662300000|2022-02-24 00:25:00|567.5|564.7|573.23|570.43|577.42|574.62|566.18|563.38|0
1645662600000|2022-02-24 00:30:00|572.78|569.98|577.09|574.29|579.08|576.28|571.46|568.66|0
1645662900000|2022-02-24 00:35:00|577.98|575.18|578.45|575.65|580.07|577.27|573.44|570.64|0
1645663200000|2022-02-24 00:40:00|578.34|575.54|578.23|575.43|579.44|576.64|575.59|572.79|0
1645663500000|2022-02-24 00:45:00|578.34|575.54|578.12|575.32|579.99|577.19|577.68|574.88|0
1645663800000|2022-02-24 00:50:00|577.9|575.1|581.1|578.3|581.2|578.4|577.35|574.55|0
1645664100000|2022-02-24 00:55:00|584.19|581.39|588.94|586.14|588.94|586.14|581.2|578.4|0
1645664400000|2022-02-24 01:00:00|588.84|586.04|588.17|585.37|588.94|586.14|583.41|580.61|0
1645664700000|2022-02-24 01:05:00|588.39|585.59|584.96|582.16|589.16|586.36|584.51|581.71|0
1645665000000|2022-02-24 01:10:00|585.4|582.6|586.77|583.97|587.21|584.41|581.5|578.7|0
1645665300000|2022-02-24 01:15:00|587.43|584.63|593.87|591.07|596.29|593.49|586.11|583.31|0
1645665600000|2022-02-24 01:20:00|594.31|591.51|595.19|592.39|597.17|594.37|592.99|590.19|0
1645665900000|2022-02-24 01:25:00|595.41|592.61|594.75|591.95|595.85|593.05|593.2|590.4|0
1645666200000|2022-02-24 01:30:00|595.41|592.61|589.46|586.66|596.29|593.49|586.39|583.59|0
1645666500000|2022-02-24 01:35:00|589.68|586.88|589.57|586.77|591.88|589.08|588.26|585.46|0
1645666800000|2022-02-24 01:40:00|589.24|586.44|589.24|586.44|590.89|588.09|585.62|582.82|0
1645667100000|2022-02-24 01:45:00|589.35|586.55|586.06|583.26|589.79|586.99|583.31|580.51|0
1645667400000|2022-02-24 01:50:00|585.51|582.71|578.05|575.25|585.62|582.82|575.67|572.87|0
1645667700000|2022-02-24 01:55:00|578.38|575.58|579.03|576.23|581.67|578.87|577.28|574.48|0
1645668000000|2022-02-24 02:00:00|578.81|576.01|582.55|579.75|582.77|579.97|576.4|573.6|0
1645668300000|2022-02-24 02:05:00|582.67|579.87|584.21|581.41|586.85|584.05|580.79|577.99|0
1645668600000|2022-02-24 02:10:00|584.53|581.73|582|579.2|585.19|582.39|580.02|577.22|0
1645668900000|2022-02-24 02:15:00|582.33|579.53|580.76|577.96|582.33|579.53|577.39|574.59|0
1645669200000|2022-02-24 02:20:00|580.54|577.74|582.86|580.06|583.74|580.94|580.54|577.74|0
1645669500000|2022-02-24 02:25:00|582.74|579.94|593.26|590.46|593.26|590.46|582.52|579.72|0
1645669800000|2022-02-24 02:30:00|592.7|589.9|586.94|584.14|594.25|591.45|586.05|583.25|0
1645670100000|2022-02-24 02:35:00|587.27|584.47|584.84|582.04|588.26|585.46|583.4|580.6|0
1645670400000|2022-02-24 02:40:00|584.5|581.7|585.94|583.14|587.49|584.69|584.5|581.7|0
1645670700000|2022-02-24 02:45:00|586.05|583.25|589.7|586.9|590.59|587.79|582.63|579.83|0
1645671000000|2022-02-24 02:50:00|593.58|590.78|595.81|591.89|598.02|595.22|588.65|585.29|0
1645671300000|2022-02-24 02:55:00|596.25|592.33|598.58|594.66|599.91|595.99|590.26|586.34|0
1645671600000|2022-02-24 03:00:00|598.69|594.77|605.01|601.09|606.79|602.87|597.15|593.23|0
1645671900000|2022-02-24 03:05:00|604.9|600.98|630.58|626.66|632.26|628.34|604.9|600.98|0
1645672200000|2022-02-24 03:10:00|630.47|626.55|623.56|619.64|631.93|628.01|616.55|612.63|0
1645672500000|2022-02-24 03:15:00|624.78|620.86|623.33|619.41|628.02|624.1|618.88|614.96|0
1645672800000|2022-02-24 03:20:00|622.99|619.07|632.27|628.35|632.27|628.35|620.32|616.4|0
1645673100000|2022-02-24 03:25:00|632.04|628.12|631.59|627.67|635.96|632.04|629.69|625.77|0
1645673400000|2022-02-24 03:30:00|631.48|627.56|647.43|643.51|650.26|646.34|631.48|627.56|0
1645673700000|2022-02-24 03:35:00|646.98|643.06|655.89|651.97|655.89|651.97|642.47|638.55|0
1645674000000|2022-02-24 03:40:00|657.02|653.1|646.24|642.04|659.96|656.04|645.22|641.02|0
1645674300000|2022-02-24 03:45:00|647.24|643.04|640.79|636.59|648.26|644.06|638.89|634.69|0
1645674600000|2022-02-24 03:50:00|639.67|635.47|646.41|642.21|647|642.8|636.66|632.46|0
1645674900000|2022-02-24 03:55:00|646.19|641.99|653.23|649.03|655.91|651.71|646.19|641.99|0
1645675200000|2022-02-24 04:00:00|653.68|649.48|647.86|643.66|655.8|651.6|647.64|643.44|0
1645675500000|2022-02-24 04:05:00|647.97|643.77|646.19|641.99|653.23|649.03|643.63|639.43|0
1645675800000|2022-02-24 04:10:00|646.75|642.55|653.22|649.02|655.79|651.59|646.75|642.55|0
1645676100000|2022-02-24 04:15:00|653.9|649.7|658.39|654.19|661.07|656.87|652.78|648.58|0
1645676400000|2022-02-24 04:20:00|657.84|653.64|651.63|647.43|658.28|654.08|648.39|644.19|0
1645676700000|2022-02-24 04:25:00|651.96|647.76|653.64|649.44|655.76|651.56|649.62|645.42|0
1645677000000|2022-02-24 04:30:00|654.09|649.89|646.63|642.43|655.43|651.23|644.06|639.86|0
1645677300000|2022-02-24 04:35:00|647.63|643.43|649.3|645.1|650.09|645.89|646.3|642.1|0
1645677600000|2022-02-24 04:40:00|649.64|645.44|648.08|643.88|652.99|648.79|646.29|642.09|0
1645677900000|2022-02-24 04:45:00|648.18|643.98|641.95|637.75|648.3|644.1|641.72|637.52|0
1645678200000|2022-02-24 04:50:00|640.28|636.08|639.5|635.3|642.39|638.19|637.06|632.86|0
1645678500000|2022-02-24 04:55:00|639.39|635.19|639.5|635.3|640.61|636.41|637.28|633.08|0
1645678800000|2022-02-24 05:00:00|639.72|635.52|644.51|640.31|645.4|641.2|639.05|634.85|0
1645679100000|2022-02-24 05:05:00|644.17|639.97|646.73|642.53|649.29|645.09|640.39|636.19|0
1645679400000|2022-02-24 05:10:00|647.29|643.09|639.72|635.52|647.51|643.31|637.94|633.74|0
1645679700000|2022-02-24 05:15:00|639.27|635.07|640.63|636.43|643.43|639.23|638.61|634.41|0
1645680000000|2022-02-24 05:20:00|640.41|636.21|640.18|635.98|641.19|636.99|637.51|633.31|0
1645680300000|2022-02-24 05:25:00|639.85|635.65|642.08|637.88|642.31|638.11|636.17|631.97|0
1645680600000|2022-02-24 05:30:00|641.74|637.54|649.29|645.09|650.18|645.98|641.52|637.32|0
1645680900000|2022-02-24 05:35:00|649.4|645.2|653.87|649.67|654.1|649.9|647.84|643.64|0
1645681200000|2022-02-24 05:40:00|653.65|649.45|650.64|647|654.38|650.18|650.42|646.78|0
1645681500000|2022-02-24 05:45:00|651.09|647.45|652.53|648.89|653.09|649.45|647.41|643.77|0
1645681800000|2022-02-24 05:50:00|652.65|649.01|643.73|640.37|653.76|650.12|643.18|639.82|0
1645682100000|2022-02-24 05:55:00|643.07|639.71|646.97|643.61|647.3|643.94|641.29|637.93|0
1645682400000|2022-02-24 06:00:00|646.85|643.49|641.79|637.87|646.85|643.49|640.68|636.76|0
1645682700000|2022-02-24 06:05:00|641.68|637.76|638.23|634.31|643.46|639.54|637.79|633.87|0
1645683000000|2022-02-24 06:10:00|637.79|633.87|638.96|635.04|640.9|636.98|636.5|632.58|0
1645683300000|2022-02-24 06:15:00|638.41|634.49|639.36|635.44|642.09|638.17|631.15|627.23|0
1645683600000|2022-02-24 06:20:00|639.25|635.33|641.26|637.34|644.39|640.47|638.92|635|0
1645683900000|2022-02-24 06:25:00|641.14|637.22|645.95|642.03|647.74|643.82|639.25|635.33|0
1645684200000|2022-02-24 06:30:00|646.62|642.7|646.84|642.92|647.74|643.82|642.03|638.11|0
1645684500000|2022-02-24 06:35:00|646.4|642.48|647.69|643.77|651.14|647.22|643.94|640.02|0
1645684800000|2022-02-24 06:40:00|648.35|644.43|645.68|641.76|650.7|646.78|645.23|641.31|0
1645685100000|2022-02-24 06:45:00|645.56|641.64|655.96|652.04|655.96|652.04|645.45|641.53|0
1645685400000|2022-02-24 06:50:00|655.84|651.92|656.85|652.93|661.45|657.53|654.61|650.69|0
1645685700000|2022-02-24 06:55:00|656.73|652.81|654.61|650.69|657.18|653.26|650.81|646.89|0
1645686000000|2022-02-24 07:00:00|655.28|651.36|656.4|652.48|656.4|652.48|645.78|641.86|0
1645686300000|2022-02-24 07:05:00|656.73|652.81|655.28|651.36|666.74|662.82|653.49|649.57|0
1645686600000|2022-02-24 07:10:00|655.95|652.03|661.26|657.34|665.04|661.12|655.5|651.58|0
1645686900000|2022-02-24 07:15:00|660.59|656.67|668.69|664.77|671.58|667.66|659.8|655.88|0
1645687200000|2022-02-24 07:20:00|669.7|665.78|670.82|666.9|671.27|667.35|666.89|662.97|0
1645687500000|2022-02-24 07:25:00|670.37|666.45|674.69|670.21|677.27|672.79|670.37|665.95|0
1645687800000|2022-02-24 07:30:00|674.46|669.98|672.92|668.16|676.37|671.61|667.65|662.89|0
1645688100000|2022-02-24 07:35:00|673.26|668.5|669.84|664.8|676.84|671.8|668.62|663.58|0
1645688400000|2022-02-24 07:40:00|670.29|665.25|663.87|658.83|671.84|666.8|662.21|657.17|0
1645688700000|2022-02-24 07:45:00|662.87|657.83|663.35|658.31|667.55|662.51|657.39|652.35|0
1645689000000|2022-02-24 07:50:00|664.01|658.97|663.32|658.28|668.66|663.62|657.42|652.38|0
1645689300000|2022-02-24 07:55:00|663.22|658.18|662.23|657.19|663.22|658.18|655.42|650.38|0
1645689600000|2022-02-24 08:00:00|661.79|656.75|654.37|648.77|666.88|661.28|652.59|646.99|0
1645689900000|2022-02-24 08:05:00|653.66|649.26|644.33|639.93|653.66|649.26|643.67|639.27|0
1645690200000|2022-02-24 08:10:00|645.48|641.08|649.72|645.32|649.83|645.43|641.16|636.76|0
1645690500000|2022-02-24 08:15:00|650.5|646.1|642.27|637.87|651.95|647.55|642.27|637.87|0
1645690800000|2022-02-24 08:20:00|641.38|636.98|638.73|634.33|643.93|639.53|635.84|631.44|0
1645691100000|2022-02-24 08:25:00|638.39|633.99|641.27|636.87|644.3|639.9|634.56|630.16|0
1645691400000|2022-02-24 08:30:00|640.82|636.42|637.69|633.29|644.19|639.79|635.45|631.05|0
1645691700000|2022-02-24 08:35:00|637.24|632.84|640.6|636.2|644.86|640.46|636.34|631.94|0
1645692000000|2022-02-24 08:40:00|640.15|635.75|639.58|635.18|646.66|642.26|638.91|634.51|0
1645692300000|2022-02-24 08:45:00|640.03|635.63|637.56|633.16|642.17|637.77|633.31|628.91|0
1645692600000|2022-02-24 08:50:00|637.9|633.5|641.6|637.64|641.6|637.64|633.54|629.58|0
1645692900000|2022-02-24 08:55:00|641.38|637.42|633.98|630.02|641.5|637.54|630.3|626.34|0
1645693200000|2022-02-24 09:00:00|633.43|629.47|631.52|627.56|638.01|634.05|630.18|626.22|0
1645693500000|2022-02-24 09:05:00|632.09|628.13|622.61|618.65|634.2|630.24|618.39|614.43|0
1645693800000|2022-02-24 09:10:00|622.83|618.87|633.65|629.69|640.82|636.86|622.83|618.87|0
1645694100000|2022-02-24 09:15:00|633.2|629.24|629.4|625.44|633.87|629.91|625.39|621.43|0
1645694400000|2022-02-24 09:20:00|630.07|626.11|625.39|621.43|630.29|626.33|621.39|617.43|0
1645694700000|2022-02-24 09:25:00|624.61|620.65|631.64|627.68|632.2|628.24|624.28|620.32|0
1645695000000|2022-02-24 09:30:00|631.31|627.35|629.85|625.89|632.75|628.79|627.4|623.44|0
1645695300000|2022-02-24 09:35:00|629.74|625.78|631.19|627.23|634.43|630.47|629.74|625.78|0
1645695600000|2022-02-24 09:40:00|630.86|626.9|637.88|633.92|641.36|637.4|628.85|624.89|0
1645695900000|2022-02-24 09:45:00|637.55|633.59|633.75|629.79|638.78|634.82|632.64|628.68|0
1645696200000|2022-02-24 09:50:00|633.98|630.02|638.67|634.71|640.79|636.83|631.41|627.45|0
1645696500000|2022-02-24 09:55:00|638.55|634.59|641.8|637.84|641.8|637.84|635.42|631.46|0
1645696800000|2022-02-24 10:00:00|641.91|637.95|640.23|636.27|644.04|640.08|639.67|635.71|0
1645697100000|2022-02-24 10:05:00|640.34|636.38|631.07|627.11|641.13|637.17|630.96|627|0
1645697400000|2022-02-24 10:10:00|630.96|627|636.87|632.91|638.55|634.59|630.96|627|0
1645697700000|2022-02-24 10:15:00|637.65|633.69|642.47|638.51|643.37|639.41|637.1|633.14|0
1645698000000|2022-02-24 10:20:00|642.35|638.39|650.1|646.14|651.56|647.6|641.9|637.94|0
1645698300000|2022-02-24 10:25:00|649.54|645.58|646.89|642.93|652.01|648.05|643.36|639.4|0
1645698600000|2022-02-24 10:30:00|646.22|642.26|641.85|637.89|648.58|644.62|640.61|636.65|0
1645698900000|2022-02-24 10:35:00|642.52|638.56|640.05|636.09|648.91|644.95|639.94|635.98|0
1645699200000|2022-02-24 10:40:00|640.28|636.32|642.18|638.22|642.29|638.33|635.24|631.28|0
1645699500000|2022-02-24 10:45:00|641.95|637.99|638.71|634.75|644.53|640.57|637.81|633.85|0
1645699800000|2022-02-24 10:50:00|638.59|634.63|646.88|642.92|646.88|642.92|638.04|634.08|0
1645700100000|2022-02-24 10:55:00|647.45|643.49|647.11|643.15|648.57|644.61|644.76|640.8|0
1645700400000|2022-02-24 11:00:00|647.22|643.26|654.2|650.24|654.88|650.92|644.41|640.45|0
1645700700000|2022-02-24 11:05:00|653.41|649.45|658.04|654.08|658.82|654.86|652.62|648.66|0
1645701000000|2022-02-24 11:10:00|657.92|653.96|655.22|651.26|659.83|655.87|654.4|650.44|0
1645701300000|2022-02-24 11:15:00|655.44|651.48|662.98|659.02|664.44|660.48|655.44|651.48|0
1645701600000|2022-02-24 11:20:00|662.75|658.79|653.99|650.03|662.86|658.9|653.99|650.03|0
1645701900000|2022-02-24 11:25:00|654.44|650.48|660.72|656.76|663.65|659.69|653.31|649.35|0
1645702200000|2022-02-24 11:30:00|660.95|656.99|665.56|661.6|665.68|661.72|657.8|653.84|0
1645702500000|2022-02-24 11:35:00|665.68|661.72|664.55|660.59|667.36|663.4|664.55|660.59|0
1645702800000|2022-02-24 11:40:00|664.43|660.47|650.95|646.99|666.46|662.5|650.95|646.99|0
1645703100000|2022-02-24 11:45:00|651.96|648|650.06|646.1|653.64|649.68|646.7|642.74|0
1645703400000|2022-02-24 11:50:00|650.28|646.32|651.29|647.33|652.52|648.56|644.59|640.63|0
1645703700000|2022-02-24 11:55:00|651.85|647.89|644.36|640.4|653.08|649.12|644.36|640.4|0
1645704000000|2022-02-24 12:00:00|643.58|639.62|653.41|649.45|655.32|651.36|643.58|639.62|0
1645704300000|2022-02-24 12:05:00|653.75|649.79|660.6|656.64|660.6|656.64|653.75|649.79|0
1645704600000|2022-02-24 12:10:00|660.49|656.53|652.51|648.55|661.5|657.54|652.51|648.55|0
1645704900000|2022-02-24 12:15:00|652.63|648.67|656.89|652.93|658.24|654.28|648.71|644.75|0
1645705200000|2022-02-24 12:20:00|656.77|652.81|658.57|654.61|660.71|656.75|656.77|652.81|0
1645705500000|2022-02-24 12:25:00|659.02|655.06|659.81|655.85|661.94|657.98|657.22|653.26|0
1645705800000|2022-02-24 12:30:00|660.37|656.41|665.09|661.13|666|662.04|659.47|655.51|0
1645706100000|2022-02-24 12:35:00|664.76|660.8|663.52|659.56|667.12|663.16|663.29|659.33|0
1645706400000|2022-02-24 12:40:00|663.41|659.45|664.19|660.23|667.35|663.39|663.41|659.45|0
1645706700000|2022-02-24 12:45:00|664.42|660.46|660.47|656.51|666.11|662.15|660.47|656.51|0
1645707000000|2022-02-24 12:50:00|660.92|656.96|660.63|656.67|661.86|657.9|658.26|654.3|0
1645707300000|2022-02-24 12:55:00|660.51|656.55|659.5|655.54|665.48|661.52|658.6|654.64|0
1645707600000|2022-02-24 13:00:00|658.71|654.75|659.61|655.65|662.09|658.13|655.56|651.6|0
1645707900000|2022-02-24 13:05:00|659.38|655.42|665.93|661.97|666.83|662.87|658.26|654.3|0
1645708200000|2022-02-24 13:10:00|665.82|661.86|666.6|662.64|666.83|662.87|664.57|660.61|0
1645708500000|2022-02-24 13:15:00|666.38|662.42|668.64|664.68|671.02|667.06|664.91|660.95|0
1645708800000|2022-02-24 13:20:00|668.86|664.9|671.35|667.39|672.49|668.53|667.73|663.77|0
1645709100000|2022-02-24 13:25:00|671.47|667.51|670.95|666.99|673.17|669.21|669.54|665.58|0
1645709400000|2022-02-24 13:30:00|671.4|667.44|664.73|660.77|672.08|668.12|664.73|660.77|0
1645709700000|2022-02-24 13:35:00|665.63|661.67|665.86|661.9|667.67|663.71|661.92|657.96|0
1645710000000|2022-02-24 13:40:00|666.08|662.12|653.88|650.8|666.76|662.8|653.49|650.41|0
1645710300000|2022-02-24 13:45:00|654.55|651.47|653.51|650.43|660.04|656.96|652.73|649.65|0
1645710600000|2022-02-24 13:50:00|652.95|649.87|654.08|651|654.86|651.78|648.57|645.49|0
1645710900000|2022-02-24 13:55:00|654.18|651.1|659.1|656.02|659.33|656.25|651.92|648.84|0
1645711200000|2022-02-24 14:00:00|659.56|656.48|654.41|651.33|659.56|656.48|653.16|650.08|0
1645711500000|2022-02-24 14:05:00|654.29|651.21|650.34|647.26|654.51|651.43|645.73|642.65|0
1645711800000|2022-02-24 14:10:00|650.68|647.6|655.76|652.68|657.22|654.14|650.57|647.49|0
1645712100000|2022-02-24 14:15:00|655.64|652.56|651.58|648.5|655.64|652.56|651.02|647.94|0
1645712400000|2022-02-24 14:20:00|651.35|648.27|657.45|654.37|658.58|655.5|649.22|646.14|0
1645712700000|2022-02-24 14:25:00|657.67|654.59|664.01|660.93|664.69|661.61|657.67|654.59|0
1645713000000|2022-02-24 14:30:00|663|659.92|649.77|646.69|666.51|663.43|644.94|641.86|0
1645713300000|2022-02-24 14:35:00|652.02|648.94|633.07|629.99|659.93|656.85|633.07|629.99|0
1645713600000|2022-02-24 14:40:00|633.63|630.55|643.15|640.07|649.52|646.44|633.63|630.55|0
1645713900000|2022-02-24 14:45:00|643.95|640.87|626.86|623.78|649.52|646.44|626.86|623.78|0
1645714200000|2022-02-24 14:50:00|624.61|621.53|626.69|623.61|628.78|625.7|617.19|614.11|0
1645714500000|2022-02-24 14:55:00|625.44|622.36|617.23|614.15|631.77|628.69|617.23|614.15|0
1645714800000|2022-02-24 15:00:00|617.56|614.48|635.62|632.54|637.66|634.58|617.56|614.48|0
1645715100000|2022-02-24 15:05:00|636.98|633.9|628.34|625.26|641.07|637.99|628.34|625.26|0
1645715400000|2022-02-24 15:10:00|628.79|625.71|615.41|612.33|632.82|629.74|613.63|610.55|0
1645715700000|2022-02-24 15:15:00|615.63|612.55|605.98|602.9|617.88|614.8|605.65|602.57|0
1645716000000|2022-02-24 15:20:00|605.87|602.79|612.13|609.05|615.48|612.4|597.47|594.39|0
1645716300000|2022-02-24 15:25:00|613.03|609.95|622.33|619.25|624.76|621.68|609.35|606.27|0
1645716600000|2022-02-24 15:30:00|622.67|619.59|613.63|610.55|628.81|625.73|610.64|607.56|0
1645716900000|2022-02-24 15:35:00|614.74|611.66|620.98|617.9|628.37|625.29|612.19|609.11|0
1645717200000|2022-02-24 15:40:00|620.76|617.68|620.09|617.01|631.06|627.98|617.64|614.56|0
1645717500000|2022-02-24 15:45:00|620.31|617.23|609.63|606.55|621.99|618.91|606.2|603.12|0
1645717800000|2022-02-24 15:50:00|609.85|606.77|605.22|602.14|617.63|614.55|604.55|601.47|0
1645718100000|2022-02-24 15:55:00|604.77|601.69|606.23|603.15|610.12|607.04|599.01|595.93|0
1645718400000|2022-02-24 16:00:00|606.33|603.25|611.87|608.79|613.69|610.61|599.23|596.15|0
1645718700000|2022-02-24 16:05:00|612.64|609.56|599.02|595.94|613.2|610.12|595.71|592.63|0
1645719000000|2022-02-24 16:10:00|598.69|595.61|592.53|589.45|604.54|601.46|590.66|587.58|0
1645719300000|2022-02-24 16:15:00|592.19|589.11|587.2|584.12|598.47|595.39|586.76|583.68|0
1645719600000|2022-02-24 16:20:00|586.54|583.46|596.46|593.38|596.46|593.38|585.56|582.48|0
1645719900000|2022-02-24 16:25:00|595.8|592.72|600.46|597.38|602.14|599.06|592.25|589.17|0
1645720200000|2022-02-24 16:30:00|600.02|596.94|600.02|596.94|605.81|602.73|594.46|591.38|0
1645720500000|2022-02-24 16:35:00|599.24|596.16|595.79|592.71|606.03|602.95|595.79|592.71|0
1645720800000|2022-02-24 16:40:00|596.24|593.16|609.83|606.75|611.4|608.32|596.24|593.16|0
1645721100000|2022-02-24 16:45:00|608.94|605.86|607.31|604.23|614.31|611.23|606.48|603.4|0
1645721400000|2022-02-24 16:50:00|606.42|603.34|598.65|595.57|607.53|604.45|597.1|594.02|0
1645721700000|2022-02-24 16:55:00|600.65|597.57|592.24|589.16|601.09|598.01|591.8|588.72|0
1645722000000|2022-02-24 17:00:00|592.68|589.6|593.12|590.04|595.55|592.47|591.8|588.72|0
1645722300000|2022-02-24 17:05:00|593.57|590.49|602.64|599.56|602.64|599.56|592.24|589.16|0
1645722600000|2022-02-24 17:10:00|601.97|598.89|614.55|611.47|614.88|611.8|599.53|596.45|0
1645722900000|2022-02-24 17:15:00|614.88|611.8|612.65|609.57|617.12|614.04|609.97|606.89|0
1645723200000|2022-02-24 17:20:00|612.54|609.46|620.92|617.84|622.49|619.41|610.86|607.78|0
1645723500000|2022-02-24 17:25:00|620.02|616.94|612.11|609.03|620.69|617.61|612.11|609.03|0
1645723800000|2022-02-24 17:30:00|612.34|609.26|617.47|614.39|620.83|617.75|607.21|604.13|0
1645724100000|2022-02-24 17:35:00|617.92|614.84|604.32|601.24|617.92|614.84|602.76|599.68|0
1645724400000|2022-02-24 17:40:00|604.54|601.46|602.66|599.58|604.54|601.46|599.12|596.04|0
1645724700000|2022-02-24 17:45:00|602.89|599.81|607.78|604.7|607.89|604.81|600.89|597.81|0
1645725000000|2022-02-24 17:50:00|606.89|603.81|606.66|603.58|610.23|607.15|603.89|600.81|0
1645725300000|2022-02-24 17:55:00|606.22|603.14|613.57|610.49|614.12|611.04|602.36|599.28|0
1645725600000|2022-02-24 18:00:00|613.23|610.15|615.23|612.15|619.03|615.95|612.79|609.71|0
1645725900000|2022-02-24 18:05:00|615.57|612.49|605.23|602.15|615.9|612.82|604.46|601.38|0
1645726200000|2022-02-24 18:10:00|605.01|601.93|601.47|598.39|609.45|606.37|599.7|596.62|0
1645726500000|2022-02-24 18:15:00|601.02|597.94|599.25|596.17|605.45|602.37|597.49|594.41|0
1645726800000|2022-02-24 18:20:00|600.14|597.06|607.67|604.59|607.89|604.81|597.27|594.19|0
1645727100000|2022-02-24 18:25:00|606.56|603.48|611.89|608.81|612.56|609.48|603.68|600.6|0
1645727400000|2022-02-24 18:30:00|612.11|609.03|605.56|602.48|612.56|609.48|602.12|599.04|0
1645727700000|2022-02-24 18:35:00|605.67|602.59|591.7|588.62|608.23|605.15|591.15|588.07|0
1645728000000|2022-02-24 18:40:00|592.14|589.06|597.01|593.93|597.24|594.16|589.05|585.97|0
1645728300000|2022-02-24 18:45:00|597.68|594.6|572.25|569.17|601.9|598.82|571.04|567.96|0
1645728600000|2022-02-24 18:50:00|571.91|568.83|578.58|575.5|579.02|575.94|568.42|565.34|0
1645728900000|2022-02-24 18:55:00|577.92|574.84|588.73|585.65|591.84|588.76|576.93|573.85|0
1645729200000|2022-02-24 19:00:00|587.74|584.66|588.72|585.64|595.58|592.5|585.64|582.56|0
1645729500000|2022-02-24 19:05:00|587.95|584.87|597.58|594.5|598.91|595.83|582.77|579.69|0
1645729800000|2022-02-24 19:10:00|597.25|594.17|581.01|577.93|597.25|594.17|581.01|577.93|0
1645730100000|2022-02-24 19:15:00|582.33|579.25|575.04|571.96|585.39|582.31|574.6|571.52|0
1645730400000|2022-02-24 19:20:00|575.26|572.18|576.79|573.71|578.99|575.91|573.07|569.99|0
1645730700000|2022-02-24 19:25:00|576.24|573.16|572.82|569.74|578.77|575.69|572.17|569.09|0
1645731000000|2022-02-24 19:30:00|572.39|569.31|559.26|556.18|573.48|570.4|558.82|555.74|0
1645731300000|2022-02-24 19:35:00|558.39|555.31|547.32|544.24|558.39|555.31|547.32|544.24|0
1645731600000|2022-02-24 19:40:00|547.54|544.46|554.15|551.07|556.53|553.45|546.01|542.93|0
1645731900000|2022-02-24 19:45:00|554.81|551.73|547.81|544.73|555.47|552.39|547.15|544.07|0
1645732200000|2022-02-24 19:50:00|546.5|543.42|544.32|541.24|552.62|549.54|543.67|540.59|0
1645732500000|2022-02-24 19:55:00|544.97|541.89|546.39|543.31|551.32|548.24|544.97|541.89|0
1645732800000|2022-02-24 20:00:00|546.06|542.98|535.63|532.55|549.56|546.48|535.42|532.34|0
1645733100000|2022-02-24 20:05:00|536.07|532.99|538.03|535.39|538.25|535.39|533.79|530.71|0
1645733400000|2022-02-24 20:10:00|538.9|536.26|533.67|531.03|539.12|536.48|533.45|530.81|0
1645733700000|2022-02-24 20:15:00|534.54|531.9|533.89|531.25|538.9|536.26|533.24|530.6|0
1645734000000|2022-02-24 20:20:00|533.67|531.03|533.89|531.25|540.43|537.79|533.23|530.59|0
1645734300000|2022-02-24 20:25:00|534.22|531.58|541.96|539.32|543.05|540.41|531.28|528.64|0
1645734600000|2022-02-24 20:30:00|541.74|539.1|517.87|515.23|542.29|539.65|517.87|515.23|0
1645734900000|2022-02-24 20:35:00|518.09|515.45|515.16|512.52|520.2|517.56|513.23|510.59|0
1645735200000|2022-02-24 20:40:00|514.52|511.88|520.96|518.32|521.39|518.75|513.02|510.38|0
1645735500000|2022-02-24 20:45:00|522.25|519.61|521.39|518.75|522.9|520.26|515.06|512.42|0
1645735800000|2022-02-24 20:50:00|520.31|517.67|500.87|498.23|520.31|517.67|499.17|496.53|0
1645736100000|2022-02-24 20:55:00|501.5|498.86|506.25|503.61|509.67|507.03|500.02|497.38|0
1645736400000|2022-02-24 21:00:00|503.9|501.26|510.1|507.46|512.89|510.25|501.55|498.91|0
1645736700000|2022-02-24 21:05:00|509.88|507.24|514.39|511.75|515.13|512.49|508.6|505.96|0
1645737000000|2022-02-24 21:10:00|514.27|511.63|519.63|516.99|520.71|518.07|513.1|510.46|0
1645737300000|2022-02-24 21:15:00|519.35|515.99|518.92|515.56|520.1|516.74|517.53|514.17|0
1645737600000|2022-02-24 21:20:00|518.7|515.34|519.77|516.41|522.57|519.21|518.38|515.02|0
1645737900000|2022-02-24 21:25:00|520.1|516.74|519.56|516.2|520.63|517.27|518.91|515.55|0
1645738200000|2022-02-24 21:30:00|519.67|516.31|520.74|517.38|521.49|518.13|519.67|516.31|0
1645738500000|2022-02-24 21:35:00|520.85|517.49|521.27|517.91|521.27|517.91|519.99|516.63|0
1645738800000|2022-02-24 21:40:00|521.49|518.13|519.77|516.41|521.7|518.34|518.91|515.55|0
1645739100000|2022-02-24 21:45:00|519.24|515.88|513.24|509.88|519.34|515.98|513.13|509.77|0
1645739400000|2022-02-24 21:50:00|513.55|510.19|509.07|505.71|514.19|510.83|508.75|505.39|0
1645739700000|2022-02-24 21:55:00|508.64|505.28|516.23|512.87|517.62|514.26|507.9|504.54|0
1645740000000|2022-02-24 22:00:00|517.61|514.25|516.14|512.78|517.61|514.25|516.08|512.72|0
1645740300000|2022-02-24 22:05:00|516.11|512.75|516.14|512.78|516.33|512.97|515.99|512.63|0
1645740600000|2022-02-24 22:10:00|516.11|512.75|515.3|511.94|516.2|512.84|514.96|511.6|0
1645740900000|2022-02-24 22:15:00|515.21|511.85|515.14|511.78|515.55|512.19|515.14|511.78|0
1645741200000|2022-02-24 22:20:00|515.11|511.75|515.24|511.88|515.39|512.03|514.9|511.54|0
1645741500000|2022-02-24 22:25:00|515.36|512|515.39|512.03|515.39|512.03|515.36|512|0
1645741800000|2022-02-24 22:30:00|515.54|512.18|515.26|511.9|515.67|512.31|515.26|511.9|0
1645742100000|2022-02-24 22:35:00|515.35|511.99|515.35|511.99|516.1|512.74|514.7|511.34|0
1645742400000|2022-02-24 22:40:00|515.54|512.18|515.54|512.18|515.54|512.18|514.89|511.53|0
1645742700000|2022-02-24 22:45:00|515.39|512.03|516.01|512.65|516.01|512.65|515.39|512.03|0
1645743000000|2022-02-24 22:50:00|515.92|512.56|516.6|513.24|516.6|513.24|515.92|512.56|0
1645743300000|2022-02-24 22:55:00|516.75|513.39|516.44|513.08|516.91|513.55|516.01|512.65|0
1645743600000|2022-02-24 23:00:00|519.64|516.28|520.18|516.82|523.73|520.37|517.07|513.71|0
1645743900000|2022-02-24 23:05:00|520.61|517.25|520.6|517.24|521.04|517.68|517.5|514.14|0
1645744200000|2022-02-24 23:10:00|520.17|516.81|519.43|516.07|522.01|518.65|518.78|515.42|0
1645744500000|2022-02-24 23:15:00|519.86|516.5|522.65|519.29|523.51|520.15|519.31|515.95|0
1645744800000|2022-02-24 23:20:00|522.75|519.39|521.36|518|526.1|522.74|521.03|517.67|0
1645745100000|2022-02-24 23:25:00|521.79|518.43|525.55|522.19|527.28|523.92|521.79|518.43|0
1645745400000|2022-02-24 23:30:00|525.77|522.41|530.3|526.94|530.3|526.94|525.45|522.09|0
1645745700000|2022-02-24 23:35:00|529.87|526.51|526.2|522.84|529.87|526.51|526.2|522.84|0
1645746000000|2022-02-24 23:40:00|526.41|523.05|526.84|523.48|528.14|524.78|526.2|522.84|0
1645746300000|2022-02-24 23:45:00|526.41|523.05|524.21|520.85|528.14|524.78|524.21|520.85|0
1645746600000|2022-02-24 23:50:00|524.64|521.28|523.34|519.98|525.29|521.93|522.48|519.12|0
1645746900000|2022-02-24 23:55:00|523.24|519.88|524.2|520.84|525.07|521.71|522.91|519.55|0
1645747200000|2022-02-25 00:00:00|524.32|520.96|518.18|514.82|524.32|520.96|518.18|514.82|0
1645747500000|2022-02-25 00:05:00|517.86|514.5|519.62|516.26|520.54|517.18|516.89|513.53|0
1645747800000|2022-02-25 00:10:00|519.83|516.47|521.33|517.97|524.12|520.76|519.83|516.47|0
1645748100000|2022-02-25 00:15:00|521.11|517.75|519.18|515.82|521.97|518.61|518.76|515.4|0
1645748400000|2022-02-25 00:20:00|518.76|515.4|512.24|508.88|518.87|515.51|512.24|508.88|0
1645748700000|2022-02-25 00:25:00|512.34|508.98|513.41|510.05|513.41|510.05|510.21|506.85|0
1645749000000|2022-02-25 00:30:00|513.19|509.83|512.55|509.19|514.26|510.9|511.28|507.92|0
1645749300000|2022-02-25 00:35:00|512.98|509.62|513.73|510.37|514.47|511.11|512.34|508.98|0
1645749600000|2022-02-25 00:40:00|513.62|510.26|512.98|509.62|514.04|510.68|512.13|508.77|0
1645749900000|2022-02-25 00:45:00|512.76|509.4|513.73|510.37|513.94|510.58|512.34|508.98|0
1645750200000|2022-02-25 00:50:00|513.62|510.26|524.97|521.61|526.91|523.55|513.62|510.26|0
1645750500000|2022-02-25 00:55:00|525.83|522.47|524.32|520.96|526.26|522.9|521.75|518.39|0
1645750800000|2022-02-25 01:00:00|524.11|520.75|525.83|522.47|527.12|523.76|522.93|519.57|0
1645751100000|2022-02-25 01:05:00|526.04|522.68|519.81|516.45|526.04|522.68|519.17|515.81|0
1645751400000|2022-02-25 01:10:00|519.07|515.71|520.45|517.09|523.03|519.67|519.07|515.71|0
1645751700000|2022-02-25 01:15:00|521.1|517.74|518.95|515.59|521.42|518.06|518.74|515.38|0
1645752000000|2022-02-25 01:20:00|518.52|515.16|520.24|516.88|520.45|517.09|516.07|512.71|0
1645752300000|2022-02-25 01:25:00|520.45|517.09|521.74|518.38|523.46|520.1|519.28|515.92|0
1645752600000|2022-02-25 01:30:00|521.42|518.06|519.38|516.02|521.95|518.59|518.52|515.16|0
1645752900000|2022-02-25 01:35:00|519.06|515.7|523.45|520.09|523.45|520.09|519.06|515.7|0
1645753200000|2022-02-25 01:40:00|524.1|520.74|525.82|522.46|526.24|522.88|523.24|519.88|0
1645753500000|2022-02-25 01:45:00|528.19|524.83|529.7|526.34|531.54|528.18|525.82|522.46|0
1645753800000|2022-02-25 01:50:00|529.91|526.55|527.97|524.61|530.78|527.42|527.44|524.08|0
1645754100000|2022-02-25 01:55:00|527.87|524.51|523.56|520.2|529.59|526.23|523.56|520.2|0
1645754400000|2022-02-25 02:00:00|523.88|520.52|525.17|521.81|525.81|522.45|523.45|520.09|0
1645754700000|2022-02-25 02:05:00|525.38|522.02|525.71|522.35|526.03|522.67|522.37|519.01|0
1645755000000|2022-02-25 02:10:00|526.03|522.67|525.16|521.8|528.4|525.04|524.52|521.16|0
1645755300000|2022-02-25 02:15:00|525.71|522.35|523.44|520.08|526.57|523.21|522.8|519.44|0
1645755600000|2022-02-25 02:20:00|523.23|519.87|528.18|524.82|529.47|526.11|523.12|519.76|0
1645755900000|2022-02-25 02:25:00|528.61|525.25|528.5|525.14|533.15|529.79|528.5|525.14|0
1645756200000|2022-02-25 02:30:00|528.72|525.36|527.74|524.38|530.12|526.76|527.74|524.38|0
1645756500000|2022-02-25 02:35:00|527.53|524.17|530.98|527.62|532.06|528.7|527.21|523.85|0
1645756800000|2022-02-25 02:40:00|531.2|527.84|532.49|529.13|533.14|529.78|530.33|526.97|0
1645757100000|2022-02-25 02:45:00|532.06|528.7|529.03|525.67|532.71|529.35|528.6|525.24|0
1645757400000|2022-02-25 02:50:00|528.82|525.46|529.58|526.22|530.11|526.75|528.6|525.24|0
1645757700000|2022-02-25 02:55:00|529.68|526.32|528.28|524.92|530.11|526.75|528.17|524.81|0
1645758000000|2022-02-25 03:00:00|528.81|525.45|527.52|524.16|529.46|526.1|525.48|522.12|0
1645758300000|2022-02-25 03:05:00|527.73|524.37|529.24|525.88|529.68|526.32|526.66|523.3|0
1645758600000|2022-02-25 03:10:00|529.36|526|530.97|527.61|531.52|528.16|529.24|525.88|0
1645758900000|2022-02-25 03:15:00|530.87|527.51|530.62|527.26|530.87|527.51|529.03|525.67|0
1645759200000|2022-02-25 03:20:00|530.84|527.48|529.11|525.75|533.54|530.18|529.11|525.75|0
1645759500000|2022-02-25 03:25:00|529.33|525.97|529.54|526.18|530.3|526.94|526.53|523.17|0
1645759800000|2022-02-25 03:30:00|529.97|526.61|532.34|528.98|533.86|530.5|529.97|526.61|0
1645760100000|2022-02-25 03:35:00|532.24|528.88|531.48|528.12|533.85|530.49|529.97|526.61|0
1645760400000|2022-02-25 03:40:00|531.69|528.33|532.56|529.2|533.85|530.49|530.4|527.04|0
1645760700000|2022-02-25 03:45:00|532.34|528.98|529.97|526.61|532.77|529.41|529.32|525.96|0
1645761000000|2022-02-25 03:50:00|530.18|526.82|524.37|521.01|530.61|527.25|524.37|521.01|0
1645761300000|2022-02-25 03:55:00|525.02|521.66|520.94|517.58|525.66|522.3|518.8|515.44|0
1645761600000|2022-02-25 04:00:00|521.05|517.69|520.19|516.83|522.76|519.4|520.08|516.72|0
1645761900000|2022-02-25 04:05:00|520.08|516.72|517.52|514.16|520.94|517.58|515.81|512.45|0
1645762200000|2022-02-25 04:10:00|517.51|514.15|516.23|512.87|518.37|515.01|515.59|512.23|0
1645762500000|2022-02-25 04:15:00|515.91|512.55|520.19|516.83|520.19|516.83|515.69|512.33|0
1645762800000|2022-02-25 04:20:00|520.4|517.04|520.94|517.58|521.04|517.68|518.9|515.54|0
1645763100000|2022-02-25 04:25:00|520.73|517.37|517.61|514.25|521.04|517.68|516.23|512.87|0
1645763400000|2022-02-25 04:30:00|517.51|514.15|521.04|517.68|521.37|518.01|517.18|513.82|0
1645763700000|2022-02-25 04:35:00|520.83|517.47|522.65|519.29|523.19|519.83|520.61|517.25|0
1645764000000|2022-02-25 04:40:00|522.87|519.51|524.48|521.12|525.77|522.41|522.76|519.4|0
1645764300000|2022-02-25 04:45:00|524.26|520.9|523.51|520.15|525.02|521.66|523.18|519.82|0
1645764600000|2022-02-25 04:50:00|523.4|520.04|523.72|520.36|525.23|521.87|523.4|520.04|0
1645764900000|2022-02-25 04:55:00|522.54|519.18|523.83|520.47|524.69|521.33|522|518.64|0
1645765200000|2022-02-25 05:00:00|524.05|520.69|524.47|521.11|525.66|522.3|523.19|519.83|0
1645765500000|2022-02-25 05:05:00|524.59|521.23|526.41|523.05|527.7|524.34|524.26|520.9|0
1645765800000|2022-02-25 05:10:00|526.19|522.83|527.38|524.02|527.81|524.45|525.66|522.3|0
1645766100000|2022-02-25 05:15:00|527.6|524.24|527.48|524.12|528.35|524.99|526.41|523.05|0
1645766400000|2022-02-25 05:20:00|527.81|524.45|528.56|525.2|531.05|527.69|527.7|524.34|0
1645766700000|2022-02-25 05:25:00|528.67|525.31|530.07|526.71|531.26|527.9|526.95|523.59|0
1645767000000|2022-02-25 05:30:00|529.75|526.39|527.69|524.33|530.61|527.25|527.26|523.9|0
1645767300000|2022-02-25 05:35:00|527.81|524.45|525.87|522.51|528.02|524.66|524.25|520.89|0
1645767600000|2022-02-25 05:40:00|525.97|522.61|527.48|524.12|528.55|525.19|524.89|521.53|0
1645767900000|2022-02-25 05:45:00|527.59|524.23|525.11|521.75|527.59|524.23|524.46|521.1|0
1645768200000|2022-02-25 05:50:00|524.89|521.53|528.66|525.3|528.88|525.52|524.89|521.53|0
1645768500000|2022-02-25 05:55:00|528.77|525.41|529.2|525.84|530.17|526.81|527.58|524.22|0
1645768800000|2022-02-25 06:00:00|529.31|525.95|525.75|522.39|531.68|528.32|525.43|522.07|0
1645769100000|2022-02-25 06:05:00|526.61|523.25|526.82|523.46|529.19|525.83|526.39|523.03|0
1645769400000|2022-02-25 06:10:00|526.61|523.25|526.17|522.81|526.82|523.46|525.31|521.95|0
1645769700000|2022-02-25 06:15:00|525.96|522.6|524.35|520.99|526.61|523.25|523.81|520.45|0
1645770000000|2022-02-25 06:20:00|524.45|521.09|524.88|521.52|526.28|522.92|524.35|520.99|0
1645770300000|2022-02-25 06:25:00|524.99|521.63|525.85|522.49|526.6|523.24|524.78|521.42|0
1645770600000|2022-02-25 06:30:00|525.74|522.38|527.14|523.78|529.19|525.83|525.53|522.17|0
1645770900000|2022-02-25 06:35:00|527.03|523.67|526.6|523.24|529.19|525.83|526.07|522.71|0
1645771200000|2022-02-25 06:40:00|526.38|523.02|527.53|524.17|527.64|524.28|525.81|522.45|0
1645771500000|2022-02-25 06:45:00|527.42|524.06|528.28|524.92|529.67|526.31|527.42|524.06|0
1645771800000|2022-02-25 06:50:00|528.17|524.81|528.17|524.81|529.35|525.99|527.85|524.49|0
1645772100000|2022-02-25 06:55:00|528.28|524.92|528.28|524.92|529.89|526.53|527.09|523.73|0
1645772400000|2022-02-25 07:00:00|528.17|524.81|529.14|525.78|530.86|527.5|522.91|519.55|0
1645772700000|2022-02-25 07:05:00|529.57|526.21|532.15|528.79|533.23|529.87|529.35|525.99|0
1645773000000|2022-02-25 07:10:00|532.36|529|531.72|528.36|533.76|530.4|529.67|526.31|0
1645773300000|2022-02-25 07:15:00|531.6|528.24|532.98|529.62|534.27|530.91|529.7|526.34|0
1645773600000|2022-02-25 07:20:00|532.88|529.52|531.9|528.54|534.7|531.34|531.14|527.78|0
1645773900000|2022-02-25 07:25:00|531.79|528.43|529.64|526.28|533.29|529.93|529.64|526.28|0
1645774200000|2022-02-25 07:30:00|530.07|526.71|528.14|524.78|532.21|528.85|528.14|524.78|0
1645774500000|2022-02-25 07:35:00|527.93|524.57|529.11|525.75|529.21|525.85|526.01|522.65|0
1645774800000|2022-02-25 07:40:00|528.9|525.54|531.46|528.1|532|528.64|528.47|525.11|0
1645775100000|2022-02-25 07:45:00|531.35|527.99|532.42|529.06|534.14|530.78|531.03|527.67|0
1645775400000|2022-02-25 07:50:00|532.75|529.39|538.66|535.3|538.66|535.3|531.78|528.42|0
1645775700000|2022-02-25 07:55:00|539.09|535.73|534.14|530.78|541.89|538.53|533.28|529.92|0
1645776000000|2022-02-25 08:00:00|534.35|530.99|537.15|533.79|539.73|536.37|534.35|530.99|0
1645776300000|2022-02-25 08:05:00|536.57|533.93|540.88|538.24|544.34|541.7|536.57|533.93|0
1645776600000|2022-02-25 08:10:00|540.23|537.59|546.5|543.86|551.71|549.07|540.23|537.59|0
1645776900000|2022-02-25 08:15:00|546.29|543.65|546.93|544.29|552.8|550.16|545.42|542.78|0
1645777200000|2022-02-25 08:20:00|546.28|543.64|548.67|546.03|551.06|548.42|546.07|543.43|0
1645777500000|2022-02-25 08:25:00|547.91|545.27|551.17|548.53|552.58|549.94|545.85|543.21|0
1645777800000|2022-02-25 08:30:00|550.84|548.2|545.41|542.77|551.06|548.42|543.47|540.83|0
1645778100000|2022-02-25 08:35:00|545.09|542.45|552.91|550.27|556.06|553.42|544.55|541.91|0
1645778400000|2022-02-25 08:40:00|552.58|549.94|550.82|548.18|555.46|552.82|548.87|546.23|0
1645778700000|2022-02-25 08:45:00|552.12|549.48|549.95|547.31|553.42|550.78|549.52|546.88|0
1645779000000|2022-02-25 08:50:00|550.38|547.74|548.65|546.01|551.47|548.83|544.55|541.91|0
1645779300000|2022-02-25 08:55:00|548.87|546.23|550.16|547.52|553.2|550.56|547.35|544.71|0
1645779600000|2022-02-25 09:00:00|549.73|547.09|550.16|547.52|551.9|549.26|545.62|542.98|0
1645779900000|2022-02-25 09:05:00|550.38|547.74|552.76|550.12|553.85|551.21|548.43|545.79|0
1645780200000|2022-02-25 09:10:00|552.98|550.34|552.33|549.69|554.93|552.29|551.46|548.82|0
1645780500000|2022-02-25 09:15:00|552.44|549.8|549.29|546.65|552.76|550.12|547.35|544.71|0
1645780800000|2022-02-25 09:20:00|549.41|546.77|552.87|550.23|553.41|550.77|548.43|545.79|0
1645781100000|2022-02-25 09:25:00|552.97|550.33|552.54|549.9|555.26|552.62|551.89|549.25|0
1645781400000|2022-02-25 09:30:00|552.32|549.68|549.94|547.3|554.71|552.07|544.22|541.58|0
1645781700000|2022-02-25 09:35:00|550.15|547.51|546.26|543.62|550.37|547.73|545.4|542.76|0
1645782000000|2022-02-25 09:40:00|546.69|544.05|546.26|543.62|550.37|547.73|545.61|542.97|0
1645782300000|2022-02-25 09:45:00|546.16|543.52|543.45|540.81|546.48|543.84|541.3|538.66|0
1645782600000|2022-02-25 09:50:00|543.67|541.03|540.22|537.58|543.88|541.24|538.5|535.86|0
1645782900000|2022-02-25 09:55:00|540.44|537.8|535.4|532.76|540.44|537.8|531.43|528.79|0
1645783200000|2022-02-25 10:00:00|535.83|533.19|535.4|532.76|537.87|535.23|534.54|531.9|0
1645783500000|2022-02-25 10:05:00|535.61|532.97|533.25|530.61|535.61|532.97|530.47|527.83|0
1645783800000|2022-02-25 10:10:00|532.82|530.18|531.96|529.32|536.26|533.62|531.75|529.11|0
1645784100000|2022-02-25 10:15:00|532.39|529.75|527.9|525.26|533.25|530.61|527.9|525.26|0
1645784400000|2022-02-25 10:20:00|527.68|525.04|526.88|524.24|529.18|526.54|523.67|521.03|0
1645784700000|2022-02-25 10:25:00|526.78|524.14|529.24|526.6|530.1|527.46|525.81|523.17|0
1645785000000|2022-02-25 10:30:00|529.03|526.39|529.24|526.6|529.24|526.6|525.7|523.06|0
1645785300000|2022-02-25 10:35:00|529.02|526.38|527.2|524.56|529.67|527.03|524.73|522.09|0
1645785600000|2022-02-25 10:40:00|527.09|524.45|529.88|527.24|532.25|529.61|526.99|524.35|0
1645785900000|2022-02-25 10:45:00|529.78|527.14|531.28|528.64|532.89|530.25|529.78|527.14|0
1645786200000|2022-02-25 10:50:00|531.17|528.53|529.77|527.13|532.25|529.61|529.23|526.59|0
1645786500000|2022-02-25 10:55:00|529.66|527.02|529.45|526.81|531.6|528.96|529.45|526.81|0
1645786800000|2022-02-25 11:00:00|529.77|527.13|539.36|536.72|539.36|536.72|529.45|526.81|0
1645787100000|2022-02-25 11:05:00|539.58|536.94|540.66|538.02|545.87|543.23|539.15|536.51|0
1645787400000|2022-02-25 11:10:00|540.99|538.35|538.39|535.75|541.53|538.89|537.85|535.21|0
1645787700000|2022-02-25 11:15:00|538.61|535.97|539.47|536.83|543.04|540.4|538.61|535.97|0
1645788000000|2022-02-25 11:20:00|539.14|536.5|535.9|533.26|541.09|538.45|535.25|532.61|0
1645788300000|2022-02-25 11:25:00|538.28|535.64|534.6|531.96|540.66|538.02|533.74|531.1|0
1645788600000|2022-02-25 11:30:00|535.68|533.04|532.66|530.02|539.79|537.15|531.59|528.95|0
1645788900000|2022-02-25 11:35:00|532.88|530.24|523.46|520.82|534.17|531.53|521.01|518.37|0
1645789200000|2022-02-25 11:40:00|523.89|521.25|533.03|530.39|535.62|532.98|523.15|520.51|0
1645789500000|2022-02-25 11:45:00|532.27|529.63|535.5|532.86|540.91|538.27|523.03|520.39|0
1645789800000|2022-02-25 11:50:00|535.18|532.54|537.23|534.59|540.48|537.84|533.24|530.6|0
1645790100000|2022-02-25 11:55:00|537.56|534.92|530.87|528.23|537.56|534.92|528.39|525.75|0
1645790400000|2022-02-25 12:00:00|531.08|528.44|527.21|524.57|533.77|531.13|526.57|523.93|0
1645790700000|2022-02-25 12:05:00|527.74|525.1|521.96|519.32|529.15|526.51|521.74|519.1|0
1645791000000|2022-02-25 12:10:00|522.17|519.53|523.88|521.24|525.17|522.53|521.1|518.46|0
1645791300000|2022-02-25 12:15:00|523.67|521.03|521.21|518.57|524.31|521.67|516.19|513.55|0
1645791600000|2022-02-25 12:20:00|521.1|518.46|520.14|517.5|521.21|518.57|518.43|515.79|0
1645791900000|2022-02-25 12:25:00|520.03|517.39|519.81|517.17|520.46|517.82|514.49|511.85|0
1645792200000|2022-02-25 12:30:00|520.24|517.6|520.88|518.24|522.16|519.52|517.47|514.83|0
1645792500000|2022-02-25 12:35:00|522.27|519.63|521.73|519.09|524.42|521.78|521.42|518.78|0
1645792800000|2022-02-25 12:40:00|521.2|518.56|521.2|518.56|524.52|521.88|520.45|517.81|0
1645793100000|2022-02-25 12:45:00|521.52|518.88|523.01|520.37|525.05|522.41|520.88|518.24|0
1645793400000|2022-02-25 12:50:00|523.13|520.49|502.1|499.46|523.34|520.7|499.46|496.82|0
1645793700000|2022-02-25 12:55:00|501.57|498.93|498.51|495.87|501.78|499.14|494.62|491.98|0
1645794000000|2022-02-25 13:00:00|498.2|495.56|502.79|500.15|504.59|501.95|497.17|494.53|0
1645794300000|2022-02-25 13:05:00|502.68|500.04|499.07|496.43|503.31|500.67|496.75|494.11|0
1645794600000|2022-02-25 13:10:00|498.65|496.01|495.55|492.91|500.98|498.34|495.55|492.91|0
1645794900000|2022-02-25 13:15:00|495.66|493.02|491.74|489.1|498.72|496.08|491.74|489.1|0
1645795200000|2022-02-25 13:20:00|491.53|488.89|485.85|483.21|492.06|489.42|485.43|482.79|0
1645795500000|2022-02-25 13:25:00|485.64|483|488.27|485.63|491.22|488.58|485.01|482.37|0
1645795800000|2022-02-25 13:30:00|488.48|485.84|480.82|478.18|491.74|489.1|480.2|477.56|0
1645796100000|2022-02-25 13:35:00|481.24|478.6|478.32|475.68|482.08|479.44|476.65|474.01|0
1645796400000|2022-02-25 13:40:00|478.73|476.09|484.38|481.74|486.26|483.62|477.17|474.53|0
1645796700000|2022-02-25 13:45:00|484.59|481.95|487.1|484.46|487.31|484.67|482.7|480.06|0
1645797000000|2022-02-25 13:50:00|486.79|484.15|490.26|487.62|490.26|487.62|486.68|484.04|0
1645797300000|2022-02-25 13:55:00|490.16|487.52|487.31|484.67|490.47|487.83|484.79|482.15|0
1645797600000|2022-02-25 14:00:00|487.52|484.88|488.15|485.51|490.68|488.04|485.84|483.2|0
1645797900000|2022-02-25 14:05:00|488.05|485.41|490.46|487.82|490.88|488.24|486.68|484.04|0
1645798200000|2022-02-25 14:10:00|490.67|488.03|494.47|491.83|495.11|492.47|489.62|486.98|0
1645798500000|2022-02-25 14:15:00|494.68|492.04|494.68|492.04|499.34|496.7|493.41|490.77|0
1645798800000|2022-02-25 14:20:00|494.47|491.83|490.67|488.03|495.53|492.89|489.41|486.77|0
1645799100000|2022-02-25 14:25:00|490.46|487.82|492.14|489.5|494.47|491.83|490.46|487.82|0
1645799400000|2022-02-25 14:30:00|492.99|490.35|481.22|478.58|500.4|497.76|480.7|478.06|0
1645799700000|2022-02-25 14:35:00|482.48|479.84|483.52|480.88|486.88|484.24|478.71|476.07|0
1645800000000|2022-02-25 14:40:00|484.36|481.72|495.73|493.09|496.37|493.73|479.13|476.49|0
1645800300000|2022-02-25 14:45:00|494.67|492.03|483.94|481.3|494.67|492.03|482.47|479.83|0
1645800600000|2022-02-25 14:50:00|484.47|481.83|492.14|489.5|492.56|489.92|481.63|478.99|0
1645800900000|2022-02-25 14:55:00|491.71|489.07|501.88|499.24|503.15|500.51|488.98|486.34|0
1645801200000|2022-02-25 15:00:00|500.93|498.29|502.3|499.66|506.78|504.14|497.63|494.99|0
1645801500000|2022-02-25 15:05:00|501.03|498.39|487.29|484.65|502.3|499.66|485.4|482.76|0
1645801800000|2022-02-25 15:10:00|487.08|484.44|490.23|487.59|493.61|490.97|483.3|480.66|0
1645802100000|2022-02-25 15:15:00|491.71|489.07|483.09|480.45|495.93|493.29|482.46|479.82|0
1645802400000|2022-02-25 15:20:00|482.88|480.24|478.49|475.85|487.28|484.64|475.37|472.73|0
1645802700000|2022-02-25 15:25:00|479.12|476.48|473.08|470.44|479.85|477.21|470.59|467.95|0
1645803000000|2022-02-25 15:30:00|472.25|469.61|474.95|472.31|477.03|474.39|470.59|467.95|0
1645803300000|2022-02-25 15:35:00|475.78|473.14|478.9|476.26|484.13|481.49|474.53|471.89|0
1645803600000|2022-02-25 15:40:00|478.28|475.64|467.18|464.54|478.28|475.64|467.18|464.54|0
1645803900000|2022-02-25 15:45:00|466.86|464.22|459.86|457.22|468.72|466.08|459.56|456.92|0
1645804200000|2022-02-25 15:50:00|460.07|457.43|459.06|456.42|462.95|460.31|456.91|454.27|0
1645804500000|2022-02-25 15:55:00|458.86|456.22|461.12|458.48|464.22|461.58|454.75|452.11|0
1645804800000|2022-02-25 16:00:00|460.5|457.86|453.51|450.87|466.71|464.07|453.51|450.87|0
1645805100000|2022-02-25 16:05:00|453.31|450.67|454.74|452.1|460.71|458.07|453.31|450.67|0
1645805400000|2022-02-25 16:10:00|454.33|451.69|447.79|445.15|455.97|453.33|445.35|442.71|0
1645805700000|2022-02-25 16:15:00|447.58|444.94|443.31|440.67|450.34|447.7|443.31|440.67|0
1645806000000|2022-02-25 16:20:00|442.91|440.27|440.71|438.07|444.79|442.15|438.89|436.25|0
1645806300000|2022-02-25 16:25:00|441.12|438.48|441.57|438.93|445.8|443.16|439.9|437.26|0
1645806600000|2022-02-25 16:30:00|441.77|439.13|440.61|437.97|445.63|442.99|439.69|437.05|0
1645806900000|2022-02-25 16:35:00|439.99|437.35|443.47|440.83|447.16|444.52|439.59|436.95|0
1645807200000|2022-02-25 16:40:00|443.67|441.03|444.08|441.44|446.44|443.8|441.01|438.37|0
1645807500000|2022-02-25 16:45:00|443.88|441.24|438.77|436.13|443.88|441.24|438.67|436.03|0
1645807800000|2022-02-25 16:50:00|438.36|435.72|435.31|432.67|440.91|438.27|434.9|432.26|0
1645808100000|2022-02-25 16:55:00|435.71|433.07|429.74|427.1|435.71|433.07|429.23|426.59|0
1645808400000|2022-02-25 17:00:00|429.63|426.99|432.46|429.82|432.46|429.82|427.62|424.98|0
1645808700000|2022-02-25 17:05:00|431.86|429.22|436.42|433.78|436.52|433.88|431.86|429.22|0
1645809000000|2022-02-25 17:10:00|436.11|433.47|438.76|436.12|438.76|436.12|433.27|430.63|0
1645809300000|2022-02-25 17:15:00|438.55|435.91|434.08|431.44|439.37|436.73|433.67|431.03|0
1645809600000|2022-02-25 17:20:00|434.28|431.64|436.02|433.38|437.34|434.7|434.08|431.44|0
1645809900000|2022-02-25 17:25:00|436.32|433.68|430.85|428.21|437.34|434.7|430.25|427.61|0
1645810200000|2022-02-25 17:30:00|430.65|428.01|427.23|424.59|430.65|428.01|426.42|423.78|0
1645810500000|2022-02-25 17:35:00|426.82|424.18|428.63|425.99|430.04|427.4|426.22|423.58|0
1645810800000|2022-02-25 17:40:00|428.43|425.79|426.62|423.98|428.83|426.19|426.22|423.58|0
1645811100000|2022-02-25 17:45:00|426.72|424.08|430.24|427.6|430.24|427.6|426.22|423.58|0
1645811400000|2022-02-25 17:50:00|430.44|427.8|436.72|434.08|436.92|434.28|430.44|427.8|0
1645811700000|2022-02-25 17:55:00|436.92|434.28|436.92|434.28|440.78|438.14|435.09|432.45|0
1645812000000|2022-02-25 18:00:00|437.32|434.68|435.09|432.45|438.85|436.21|432.66|430.02|0
1645812300000|2022-02-25 18:05:00|436.21|433.57|439.56|436.92|440.37|437.73|435.9|433.26|0
1645812600000|2022-02-25 18:10:00|439.15|436.51|439.66|437.02|445.07|442.43|439.05|436.41|0
1645812900000|2022-02-25 18:15:00|439.15|436.51|434.48|431.84|441.8|439.16|433.77|431.13|0
1645813200000|2022-02-25 18:20:00|434.27|431.63|434.38|431.74|437.11|434.47|433.87|431.23|0
1645813500000|2022-02-25 18:25:00|434.68|432.04|431.24|428.6|434.68|432.04|429.22|426.58|0
1645813800000|2022-02-25 18:30:00|431.03|428.39|428.61|425.97|431.34|428.7|427|424.36|0
1645814100000|2022-02-25 18:35:00|428.41|425.77|429.82|427.18|434.27|431.63|428.41|425.77|0
1645814400000|2022-02-25 18:40:00|429.22|426.58|423.19|420.55|429.62|426.98|422.79|420.15|0
1645814700000|2022-02-25 18:45:00|423.39|420.75|423.39|420.75|426.19|423.55|422.19|419.55|0
1645815000000|2022-02-25 18:50:00|423.59|420.95|425.79|423.15|425.79|423.15|422.18|419.54|0
1645815300000|2022-02-25 18:55:00|426.39|423.75|430.82|428.18|434.06|431.42|426.39|423.75|0
1645815600000|2022-02-25 19:00:00|430.42|427.78|426.79|424.15|435.68|433.04|424.98|422.34|0
1645815900000|2022-02-25 19:05:00|427.19|424.55|433.04|430.4|433.85|431.21|426.99|424.35|0
1645816200000|2022-02-25 19:10:00|432.64|430|433.85|431.21|437.5|434.86|431.42|428.78|0
1645816500000|2022-02-25 19:15:00|433.35|430.71|433.24|430.6|433.75|431.11|431.42|428.78|0
1645816800000|2022-02-25 19:20:00|433.95|431.31|425.38|422.74|433.95|431.31|425.08|422.44|0
1645817100000|2022-02-25 19:25:00|425.78|423.14|427.18|424.54|428.19|425.55|424.58|421.94|0
1645817400000|2022-02-25 19:30:00|426.78|424.14|434.65|432.01|436.07|433.43|423.37|420.73|0
1645817700000|2022-02-25 19:35:00|434.25|431.61|433.44|430.8|434.65|432.01|429.8|427.16|0
1645818000000|2022-02-25 19:40:00|433.84|431.2|431.82|429.18|436.88|434.24|430.61|427.97|0
1645818300000|2022-02-25 19:45:00|432.02|429.38|435.46|432.82|435.46|432.82|430.81|428.17|0
1645818600000|2022-02-25 19:50:00|436.88|434.24|440.17|437.53|444.24|441.6|434.85|432.21|0
1645818900000|2022-02-25 19:55:00|439.56|436.92|435.91|433.27|439.96|437.32|431.87|429.23|0
1645819200000|2022-02-25 20:00:00|436.11|433.47|441.18|438.54|443.22|440.58|436.11|433.47|0
1645819500000|2022-02-25 20:05:00|440.27|437.63|438.33|435.69|442|439.36|436.71|434.07|0
1645819800000|2022-02-25 20:10:00|437.73|435.09|437.37|434.73|442.2|439.56|436.51|433.87|0
1645820100000|2022-02-25 20:15:00|436.96|434.32|432.72|430.08|438.48|435.84|431.72|429.08|0
1645820400000|2022-02-25 20:20:00|432.32|429.68|427.71|425.07|434.04|431.4|425.71|423.07|0
1645820700000|2022-02-25 20:25:00|427.91|425.27|432.14|429.5|433.15|430.51|427.5|424.86|0
1645821000000|2022-02-25 20:30:00|431.54|428.9|432.22|429.58|432.54|429.9|425.98|423.34|0
1645821300000|2022-02-25 20:35:00|432.33|429.69|430.2|427.56|436.06|433.42|429.8|427.16|0
1645821600000|2022-02-25 20:40:00|430.4|427.76|428.19|425.55|433.23|430.59|424.78|422.14|0
1645821900000|2022-02-25 20:45:00|428.79|426.15|429.39|426.75|430.4|427.76|424.58|421.94|0
1645822200000|2022-02-25 20:50:00|427.89|425.25|424.57|421.93|429.8|427.16|421.58|418.94|0
1645822500000|2022-02-25 20:55:00|425.58|422.94|422.57|419.93|426.58|423.94|421.57|418.93|0
1645822800000|2022-02-25 21:00:00|422.37|419.73|423.57|420.93|423.57|420.93|419.98|417.34|0
1645823100000|2022-02-25 21:05:00|423.37|420.73|421.77|419.13|423.77|421.13|420.97|418.33|0
1645823400000|2022-02-25 21:10:00|421.97|419.33|423.17|420.53|423.17|420.53|420.37|417.73|0
1646035500000|2022-02-28 08:05:00|478.13|475.49|481.33|478.69|481.33|478.69|477.42|474.78|0
1646035800000|2022-02-28 08:10:00|481.94|479.3|487.83|485.19|488.97|486.33|477.72|475.08|0
1646036100000|2022-02-28 08:15:00|487|484.36|486.38|483.74|487|484.36|481.74|479.1|0
1646036400000|2022-02-28 08:20:00|486.17|483.53|489.48|486.84|489.8|487.16|483.28|480.64|0
1646036700000|2022-02-28 08:25:00|489.28|486.64|486.07|483.43|489.69|487.05|485.86|483.22|0
1646037000000|2022-02-28 08:30:00|486.17|483.53|491.04|488.4|491.35|488.71|485.96|483.32|0
1646037300000|2022-02-28 08:35:00|490.73|488.09|496.52|493.88|496.52|493.88|489.27|486.63|0
1646037600000|2022-02-28 08:40:00|496.21|493.57|499.13|496.49|501.53|498.89|494.23|491.59|0
1646037900000|2022-02-28 08:45:00|499.75|497.11|498.39|495.75|501.73|499.09|496.93|494.29|0
1646038200000|2022-02-28 08:50:00|498.29|495.65|496.2|493.56|499.22|496.58|495.79|493.15|0
1646038500000|2022-02-28 08:55:00|496.3|493.66|495.37|492.73|497.45|494.81|494.33|491.69|0
1646038800000|2022-02-28 09:00:00|494.95|492.31|488.52|485.88|496.2|493.56|487.58|484.94|0
1646039100000|2022-02-28 09:05:00|488.73|486.09|475.85|473.21|488.73|486.09|475.44|472.8|0
1646039400000|2022-02-28 09:10:00|476.06|473.42|478.93|476.29|479.66|477.02|474.21|471.57|0
1646039700000|2022-02-28 09:15:00|479.24|476.6|482.43|479.79|482.51|479.87|478.83|476.19|0
1646040000000|2022-02-28 09:20:00|482.73|480.09|489.44|486.8|489.54|486.9|481.09|478.45|0
1646040300000|2022-02-28 09:25:00|489.03|486.39|491.3|488.66|493.17|490.53|487.88|485.24|0
1646040600000|2022-02-28 09:30:00|491.09|488.45|491.51|488.87|494.83|492.19|490.78|488.14|0
1646040900000|2022-02-28 09:35:00|491.09|488.45|490.57|487.93|494.62|491.98|490.06|487.42|0
1646041200000|2022-02-28 09:40:00|490.88|488.24|485.72|483.08|492.02|489.38|485.4|482.76|0
1646041500000|2022-02-28 09:45:00|485.81|483.17|485.1|482.46|486.43|483.79|483.24|480.6|0
1646041800000|2022-02-28 09:50:00|485.3|482.66|484.16|481.52|487.26|484.62|481.08|478.44|0
1646042100000|2022-02-28 09:55:00|484.27|481.63|485.09|482.45|486.95|484.31|481.69|479.05|0
1646042400000|2022-02-28 10:00:00|485.81|483.17|484.27|481.63|485.92|483.28|481.59|478.95|0
1646042700000|2022-02-28 10:05:00|484.57|481.93|488.27|485.63|488.27|485.63|483.85|481.21|0
1646043000000|2022-02-28 10:10:00|488.47|485.83|488.47|485.83|490.95|488.31|487.96|485.32|0
1646043300000|2022-02-28 10:15:00|488.79|486.15|488.78|486.14|489.4|486.76|486.93|484.29|0
1646043600000|2022-02-28 10:20:00|488.17|485.53|485.9|483.26|489.82|487.18|485.69|483.05|0
1646043900000|2022-02-28 10:25:00|485.69|483.05|491.15|488.51|491.67|489.03|485.69|483.05|0
1646044200000|2022-02-28 10:30:00|491.26|488.62|488.37|485.73|494.99|492.35|488.16|485.52|0
1646044500000|2022-02-28 10:35:00|488.57|485.93|490.54|487.9|493.62|490.98|486.72|484.08|0
1646044800000|2022-02-28 10:40:00|489.72|487.08|487.26|484.62|491.36|488.72|486.75|484.11|0
1646045100000|2022-02-28 10:45:00|486.95|484.31|481.76|479.12|487.47|484.83|480.54|477.9|0
1646045400000|2022-02-28 10:50:00|481.86|479.22|480.41|477.77|482.35|479.71|480.41|477.77|0
1646045700000|2022-02-28 10:55:00|480.51|477.87|479.29|476.65|483.57|480.93|478.68|476.04|0
1646046000000|2022-02-28 11:00:00|479.5|476.86|478.07|475.43|480.11|477.47|471.59|468.95|0
1646046300000|2022-02-28 11:05:00|477.67|475.03|478.27|475.63|479.7|477.06|476.65|474.01|0
1646046600000|2022-02-28 11:10:00|480.1|477.46|479.99|477.35|480.2|477.56|475.12|472.48|0
1646046900000|2022-02-28 11:15:00|479.9|477.26|484.89|482.25|484.89|482.25|479.79|477.15|0
1646047200000|2022-02-28 11:20:00|484.79|482.15|481.93|479.29|484.99|482.35|481.32|478.68|0
1646047500000|2022-02-28 11:25:00|482.13|479.49|484.68|482.04|485.91|483.27|481.01|478.37|0
1646047800000|2022-02-28 11:30:00|484.78|482.14|484.06|481.42|485.81|483.17|483.56|480.92|0
1646048100000|2022-02-28 11:35:00|484.37|481.73|482.02|479.38|486.01|483.37|480.29|477.65|0
1646048400000|2022-02-28 11:40:00|482.13|479.49|484.2|481.56|485.12|482.48|481.14|478.5|0
1646048700000|2022-02-28 11:45:00|484.41|481.77|485.22|482.58|486.55|483.91|482.97|480.33|0
1646049000000|2022-02-28 11:50:00|484.61|481.97|485.32|482.68|487.37|484.73|483.27|480.63|0
1646049300000|2022-02-28 11:55:00|485.22|482.58|482.56|479.92|485.73|483.09|479.3|476.66|0
1646049600000|2022-02-28 12:00:00|482.76|480.12|481.84|479.2|482.97|480.33|478.58|475.94|0
1646049900000|2022-02-28 12:05:00|481.95|479.31|479.29|476.65|481.95|479.31|478.78|476.14|0
1646050200000|2022-02-28 12:10:00|479.19|476.55|474.72|472.08|480.92|478.28|473.91|471.27|0
1646050500000|2022-02-28 12:15:00|474.92|472.28|472.28|469.64|477.46|474.82|472.19|469.55|0
1646050800000|2022-02-28 12:20:00|472.08|469.44|464.22|461.58|472.49|469.85|463.22|460.58|0
1646051100000|2022-02-28 12:25:00|464.32|461.68|464.5|461.86|468.05|465.41|460.86|458.22|0
1646051400000|2022-02-28 12:30:00|464.9|462.26|464.7|462.06|465.91|463.27|461.96|459.32|0
1646051700000|2022-02-28 12:35:00|465|462.36|465.5|462.86|467.53|464.89|463.78|461.14|0
1646052000000|2022-02-28 12:40:00|465.6|462.96|466|463.36|468.44|465.8|461.56|458.92|0
1646052300000|2022-02-28 12:45:00|465.8|463.16|464.08|461.44|468.34|465.7|463.48|460.84|0
1646052600000|2022-02-28 12:50:00|464.18|461.54|461.66|459.02|465.3|462.66|461.66|459.02|0
1646052900000|2022-02-28 12:55:00|461.35|458.71|473.51|470.87|477.72|475.08|461.35|458.71|0
1646053200000|2022-02-28 13:00:00|474.03|471.39|476.23|473.59|480.04|477.4|473.51|470.87|0
1646053500000|2022-02-28 13:05:00|475.71|473.07|475.51|472.87|477.87|475.23|474.28|471.64|0
1646053800000|2022-02-28 13:10:00|474.39|471.75|477.96|475.32|477.96|475.32|473.16|470.52|0
1646054100000|2022-02-28 13:15:00|477.86|475.22|476.22|473.58|478.48|475.84|475.2|472.56|0
1646054400000|2022-02-28 13:20:00|476.43|473.79|476.11|473.47|478.37|475.73|475.3|472.66|0
1646054700000|2022-02-28 13:25:00|476.52|473.88|474.38|471.74|477.55|474.91|474.18|471.54|0
1646055000000|2022-02-28 13:30:00|474.07|471.43|480.93|478.29|482.26|479.62|471.32|468.68|0
1646055300000|2022-02-28 13:35:00|481.03|478.39|484.84|482.2|484.84|482.2|480.41|477.77|0
1646055600000|2022-02-28 13:40:00|485.14|482.5|486.79|484.15|488.86|486.22|482.88|480.24|0
1646055900000|2022-02-28 13:45:00|485.96|483.32|481.23|478.59|486.48|483.84|481.23|478.59|0
1646056200000|2022-02-28 13:50:00|481.43|478.79|479.17|476.53|481.64|479|474.27|471.63|0
1646056500000|2022-02-28 13:55:00|478.97|476.33|481.02|478.38|481.64|479|478.15|475.51|0
1646056800000|2022-02-28 14:00:00|481.44|478.8|476.09|473.45|483.7|481.06|475.27|472.63|0
1646057100000|2022-02-28 14:05:00|475.99|473.35|474.04|471.4|476.91|474.27|474.04|471.4|0
1646057400000|2022-02-28 14:10:00|473.63|470.99|473.63|470.99|476.71|474.07|472.41|469.77|0
1646057700000|2022-02-28 14:15:00|473.02|470.38|472.92|470.28|473.74|471.1|469.55|466.91|0
1646058000000|2022-02-28 14:20:00|473.02|470.38|475.68|473.04|475.68|473.04|471.79|469.15|0
1646058300000|2022-02-28 14:25:00|475.47|472.83|475.06|472.42|475.68|473.04|471.59|468.95|0
1646058600000|2022-02-28 14:30:00|475.47|472.83|470.77|468.13|476.7|474.06|465.88|463.24|0
1646058900000|2022-02-28 14:35:00|470.56|467.92|462.64|460|470.56|467.92|458.7|456.06|0
1646059200000|2022-02-28 14:40:00|463.45|460.81|464.08|461.44|470.51|467.87|461.94|459.3|0
1646059500000|2022-02-28 14:45:00|464.79|462.15|462.96|460.32|467.65|465.01|458.39|455.75|0
1646059800000|2022-02-28 14:50:00|463.36|460.72|459.91|457.27|465.1|462.46|455.66|453.02|0
1646060100000|2022-02-28 14:55:00|460.31|457.67|456.87|454.23|462.55|459.91|455.05|452.41|0
1646060400000|2022-02-28 15:00:00|456.06|453.42|463.33|460.69|463.95|461.31|454.44|451.8|0
1646060700000|2022-02-28 15:05:00|462.11|459.47|465.58|462.94|468.65|466.01|460.08|457.44|0
1646061000000|2022-02-28 15:10:00|465.99|463.35|469.87|467.23|471.72|469.08|463.54|460.9|0
1646061300000|2022-02-28 15:15:00|470.39|467.75|473.16|470.52|475.01|472.37|468.75|466.11|0
1646061600000|2022-02-28 15:20:00|472.75|470.11|467.27|464.63|473.16|470.52|465.33|462.69|0
1646061900000|2022-02-28 15:25:00|467.57|464.93|466.11|463.47|470.84|468.2|462.48|459.84|0
1646062200000|2022-02-28 15:30:00|466.52|463.88|461.21|458.57|466.52|463.88|455.53|452.89|0
1646062500000|2022-02-28 15:35:00|461.32|458.68|450.48|447.84|461.41|458.77|449.47|446.83|0
1646062800000|2022-02-28 15:40:00|449.67|447.03|442.71|440.07|450.88|448.24|442.11|439.47|0
1646063100000|2022-02-28 15:45:00|443.02|440.38|446.73|444.09|446.94|444.3|441.01|438.37|0
1646063400000|2022-02-28 15:50:00|446.33|443.69|445.52|442.88|448.35|445.71|441.91|439.27|0
1646063700000|2022-02-28 15:55:00|445.32|442.68|439.31|436.67|445.32|442.68|438.5|435.86|0
1646064000000|2022-02-28 16:00:00|438.7|436.06|436.9|434.26|440.71|438.07|434.7|432.06|0
1646064300000|2022-02-28 16:05:00|437.1|434.46|439.1|436.46|441.11|438.47|436.9|434.26|0
1646064600000|2022-02-28 16:10:00|438.8|436.16|440.71|438.07|442.93|440.29|436.09|433.45|0
1646064900000|2022-02-28 16:15:00|440.41|437.77|434.09|431.45|440.71|438.07|431.6|428.96|0
1646065200000|2022-02-28 16:20:00|434.69|432.05|428.11|425.47|434.69|432.05|428.11|425.47|0
1646065500000|2022-02-28 16:25:00|428.31|425.67|423.55|420.91|430.5|427.86|422.16|419.52|0
1646065800000|2022-02-28 16:30:00|423.75|421.11|424.82|422.18|424.95|422.31|420.05|417.41|0
1646066100000|2022-02-28 16:35:00|424.22|421.58|430.27|427.63|430.27|427.63|423.22|420.58|0
1646066400000|2022-02-28 16:40:00|429.47|426.83|428.28|425.64|432.47|429.83|426.88|424.24|0
1646066700000|2022-02-28 16:45:00|428.08|425.44|434.67|432.03|436.28|433.64|427.88|425.24|0
1646067000000|2022-02-28 16:50:00|434.47|431.83|432.97|430.33|436.87|434.23|432.67|430.03|0
1646067300000|2022-02-28 16:55:00|432.87|430.23|428.09|425.45|432.87|430.23|426.89|424.25|0
1646067600000|2022-02-28 17:00:00|428.28|425.64|429.28|426.64|429.67|427.03|425.61|422.97|0
1646067900000|2022-02-28 17:05:00|428.88|426.24|442.5|439.86|443.1|440.46|428.68|426.04|0
1646068200000|2022-02-28 17:10:00|442.3|439.66|447.76|445.12|449.38|446.74|442.1|439.46|0
1646068500000|2022-02-28 17:15:00|447.55|444.91|446.54|443.9|451.21|448.57|445.93|443.29|0
1646068800000|2022-02-28 17:20:00|446.34|443.7|451.82|449.18|453.45|450.81|444.51|441.87|0
1646069100000|2022-02-28 17:25:00|451.72|449.08|449.17|446.53|451.72|449.08|448.56|445.92|0
1646069400000|2022-02-28 17:30:00|449.98|447.34|452.83|450.19|454.87|452.23|447.35|444.71|0
1646069700000|2022-02-28 17:35:00|452.42|449.78|457.32|454.68|457.32|454.68|451.61|448.97|0
1646070000000|2022-02-28 17:40:00|457.12|454.48|461.01|458.37|461.33|458.69|455.59|452.95|0
1646070300000|2022-02-28 17:45:00|461.63|458.99|459.37|456.73|465.13|462.49|459.37|456.73|0
1646070600000|2022-02-28 17:50:00|459.57|456.93|463.07|460.43|465.95|463.31|458.55|455.91|0
1646070900000|2022-02-28 17:55:00|462.65|460.01|459.59|456.95|465.54|462.9|459.59|456.95|0
1646071200000|2022-02-28 18:00:00|460|457.36|454.09|451.45|460.82|458.18|452.27|449.63|0
1646071500000|2022-02-28 18:05:00|453.28|450.64|449.38|446.74|455.11|452.47|446.98|444.34|0
1646071800000|2022-02-28 18:10:00|449.78|447.14|449.78|447.14|451.59|448.95|446.17|443.53|0
1646072100000|2022-02-28 18:15:00|449.38|446.74|460.08|457.44|461.3|458.66|448.98|446.34|0
1646072400000|2022-02-28 18:20:00|460.9|458.26|464.35|461.71|466.6|463.96|460.49|457.85|0
1646072700000|2022-02-28 18:25:00|464.76|462.12|461.34|458.7|467.32|464.68|459.12|456.48|0
1646073000000|2022-02-28 18:30:00|461.54|458.9|463.56|460.92|466.2|463.56|458.92|456.28|0
1646073300000|2022-02-28 18:35:00|463.77|461.13|460.13|457.49|466.2|463.56|459.12|456.48|0
1646073600000|2022-02-28 18:40:00|459.52|456.88|461.54|458.9|462.45|459.81|456.1|453.46|0
1646073900000|2022-02-28 18:45:00|461.14|458.5|459.32|456.68|465.99|463.35|459.32|456.68|0
1646074200000|2022-02-28 18:50:00|459.22|456.58|453.29|450.65|459.22|456.58|451.39|448.75|0
1646074500000|2022-02-28 18:55:00|454.29|451.65|455|452.36|458.11|455.47|452.49|449.85|0
1646074800000|2022-02-28 19:00:00|455.49|452.85|474.33|471.69|474.33|471.69|455.49|452.85|0
1646075100000|2022-02-28 19:05:00|473.31|470.67|482.53|479.89|482.74|480.1|472.39|469.75|0
1646075400000|2022-02-28 19:10:00|482.33|479.69|479.98|477.34|486.25|483.61|479.98|477.34|0
1646075700000|2022-02-28 19:15:00|480.5|477.86|476.49|473.85|484.4|481.76|475.68|473.04|0
1646076000000|2022-02-28 19:20:00|475.68|473.04|486.95|484.31|486.95|484.31|475.68|473.04|0
1646076300000|2022-02-28 19:25:00|486.13|483.49|484.7|482.06|487.06|484.42|481.43|478.79|0
1646076600000|2022-02-28 19:30:00|484.49|481.85|485.62|482.98|488.59|485.95|481.63|478.99|0
1646076900000|2022-02-28 19:35:00|485.01|482.37|484.59|481.95|486.33|483.69|477.76|475.12|0
1646077200000|2022-02-28 19:40:00|485.21|482.57|472.48|469.84|485.51|482.87|470.46|467.82|0
1646077500000|2022-02-28 19:45:00|472.89|470.25|476.74|474.1|478.57|475.93|471.67|469.03|0
1646077800000|2022-02-28 19:50:00|475.52|472.88|473.69|471.05|477.55|474.91|473.29|470.65|0
1646078100000|2022-02-28 19:55:00|473.89|471.25|469.37|466.73|474.1|471.46|465.93|463.29|0
1646078400000|2022-02-28 20:00:00|469.17|466.53|471.4|468.76|472.21|469.57|468.36|465.72|0
1646078700000|2022-02-28 20:05:00|471.6|468.96|470.69|468.05|479.25|476.61|469.37|466.73|0
1646079000000|2022-02-28 20:10:00|471.19|468.55|475.67|473.03|478.12|475.48|470.79|468.15|0
1646079300000|2022-02-28 20:15:00|473.84|471.2|469.97|467.33|476.48|473.84|467.74|465.1|0
1646079600000|2022-02-28 20:20:00|469.77|467.13|458.41|455.77|469.97|467.33|458.23|455.59|0
1646079900000|2022-02-28 20:25:00|458.61|455.97|460.24|457.6|461.67|459.03|455.16|452.52|0
1646080200000|2022-02-28 20:30:00|460.65|458.01|470.48|467.84|470.48|467.84|460.65|458.01|0
1646080500000|2022-02-28 20:35:00|470.27|467.63|477.98|475.34|479.62|476.98|469.86|467.22|0
1646080800000|2022-02-28 20:40:00|478.18|475.54|462.93|460.29|478.18|475.54|461.92|459.28|0
1646081100000|2022-02-28 20:45:00|463.03|460.39|449.62|446.98|463.03|460.39|449.22|446.58|0
1646081400000|2022-02-28 20:50:00|447.92|445.28|441.38|438.74|450.34|447.7|441.38|438.74|0
1646081700000|2022-02-28 20:55:00|440.98|438.34|437.18|434.54|442.78|440.14|433.79|431.15|0
1646082000000|2022-02-28 21:00:00|436.98|434.34|435.38|432.74|438.57|435.93|434.79|432.15|0
1646082300000|2022-02-28 21:05:00|435.98|433.34|438.97|436.33|440.17|437.53|434.39|431.75|0
1646082600000|2022-02-28 21:10:00|438.77|436.13|436.77|434.13|438.97|436.33|434.78|432.14|0
1646082900000|2022-02-28 21:15:00|436.34|432.98|435.14|431.78|436.34|432.98|434.54|431.18|0
1646083200000|2022-02-28 21:20:00|435.04|431.68|436.13|432.77|436.33|432.97|434.94|431.58|0
1646083500000|2022-02-28 21:25:00|435.84|432.48|435.84|432.48|436.93|433.57|435.53|432.17|0
1646083800000|2022-02-28 21:30:00|435.93|432.57|435.53|432.17|435.93|432.57|434.54|431.18|0
1646084100000|2022-02-28 21:35:00|435.73|432.37|434.54|431.18|435.73|432.37|434.54|431.18|0
1646084400000|2022-02-28 21:40:00|434.73|431.37|434.93|431.57|435.13|431.77|434.64|431.28|0
1646084700000|2022-02-28 21:45:00|435.13|431.77|435.13|431.77|435.13|431.77|434.73|431.37|0
1646085000000|2022-02-28 21:50:00|434.93|431.57|434.73|431.37|435.13|431.77|434.13|430.77|0
1646085300000|2022-02-28 21:55:00|434.93|431.57|435.03|431.67|435.13|431.77|434.83|431.47|0
1646085600000|2022-02-28 22:00:00|435.06|431.7|435.38|432.02|435.81|432.45|435.06|431.7|0
1646085900000|2022-02-28 22:05:00|435.35|431.99|435.81|432.45|435.93|432.57|435.32|431.96|0
1646086200000|2022-02-28 22:10:00|435.8|432.44|436.07|432.71|436.33|432.97|435.8|432.44|0
1646086500000|2022-02-28 22:15:00|436.01|432.65|435.87|432.51|436.01|432.65|435.87|432.51|0
1646086800000|2022-02-28 22:20:00|435.86|432.5|435.97|432.61|436.12|432.76|435.63|432.27|0
1646087100000|2022-02-28 22:25:00|436.03|432.67|435.97|432.61|436.32|432.96|435.92|432.56|0
1646087400000|2022-02-28 22:30:00|436.29|432.93|436.43|433.07|436.59|433.23|436.15|432.79|0
1646087700000|2022-02-28 22:35:00|436.35|432.99|436.52|433.16|436.67|433.31|436.23|432.87|0
1646088000000|2022-02-28 22:40:00|436.49|433.13|437.04|433.68|437.08|433.72|436.46|433.1|0
1646088300000|2022-02-28 22:45:00|436.87|433.51|436.49|433.13|436.96|433.6|436.49|433.13|0
1646088600000|2022-02-28 22:50:00|436.58|433.22|437.13|433.77|437.33|433.97|436.11|432.75|0
1646088900000|2022-02-28 22:55:00|437.07|433.71|436.89|433.53|437.1|433.74|436.89|433.53|0
1646089200000|2022-02-28 23:00:00|436|432.64|434.61|431.25|437.8|434.44|434.5|431.14|0
1646089500000|2022-02-28 23:05:00|434.3|430.94|434.7|431.34|434.8|431.44|433.31|429.95|0
1646089800000|2022-02-28 23:10:00|434.41|431.05|436.19|432.83|437.39|434.03|434.4|431.04|0
1646090100000|2022-02-28 23:15:00|436.09|432.73|435.69|432.33|436.39|433.03|433.7|430.34|0
1646090400000|2022-02-28 23:20:00|435.99|432.63|432.51|429.15|436.39|433.03|431.91|428.55|0
1646090700000|2022-02-28 23:25:00|432.71|429.35|433.7|430.34|434.4|431.04|432.11|428.75|0
1646091000000|2022-02-28 23:30:00|433.5|430.14|430.52|427.16|434|430.64|429.73|426.37|0
1646091300000|2022-02-28 23:35:00|430.32|426.96|429.04|425.68|430.32|426.96|427.85|424.49|0
1646091600000|2022-02-28 23:40:00|429.13|425.77|430.22|426.86|430.82|427.46|428.94|425.58|0
1646091900000|2022-02-28 23:45:00|430.12|426.76|430.22|426.86|431.41|428.05|429.53|426.17|0
1646092200000|2022-02-28 23:50:00|429.92|426.56|426.66|423.3|429.92|426.56|425.77|422.41|0
1646092500000|2022-02-28 23:55:00|426.76|423.4|429.32|425.96|429.32|425.96|426.16|422.8|0
1646092800000|2022-03-01 00:00:00|429.13|425.77|429.12|425.76|429.13|425.77|426.95|423.59|0
1646093100000|2022-03-01 00:05:00|429.23|425.87|433.48|430.12|433.48|430.12|429.23|425.87|0
1646093400000|2022-03-01 00:10:00|433.19|429.83|430.9|427.54|433.28|429.92|430.51|427.15|0
1646093700000|2022-03-01 00:15:00|430.7|427.34|429.32|425.96|430.9|427.54|428.13|424.77|0
1646094000000|2022-03-01 00:20:00|429.51|426.15|431.1|427.74|431.99|428.63|429.02|425.66|0
1646094300000|2022-03-01 00:25:00|431|427.64|429.71|426.35|431.4|428.04|429.61|426.25|0
1646094600000|2022-03-01 00:30:00|429.81|426.45|431.79|428.43|432.28|428.92|429.11|425.75|0
1646094900000|2022-03-01 00:35:00|431.59|428.23|432.48|429.12|433.07|429.71|430.89|427.53|0
1646095200000|2022-03-01 00:40:00|432.28|428.92|433.47|430.11|434.07|430.71|430.69|427.33|0
1646095500000|2022-03-01 00:45:00|433.37|430.01|440.35|436.99|441.05|437.69|433.18|429.82|0
1646095800000|2022-03-01 00:50:00|440.45|437.09|437.25|433.89|440.45|437.09|436.45|433.09|0
1646096100000|2022-03-01 00:55:00|437.05|433.69|435.65|432.29|437.35|433.99|434.86|431.5|0
1646096400000|2022-03-01 01:00:00|435.45|432.09|435.95|432.59|438.15|434.79|434.26|430.9|0
1646096700000|2022-03-01 01:05:00|435.85|432.49|433.46|430.1|436.65|433.29|432.47|429.11|0
1646097000000|2022-03-01 01:10:00|433.56|430.2|433.46|430.1|434.25|430.89|433.06|429.7|0
1646097300000|2022-03-01 01:15:00|433.26|429.9|434.36|431|435.85|432.49|433.26|429.9|0
1646097600000|2022-03-01 01:20:00|434.85|431.49|432.86|429.5|434.85|431.49|432.07|428.71|0
1646097900000|2022-03-01 01:25:00|432.66|429.3|432.65|429.29|435.52|432.16|432.55|429.19|0
1646098200000|2022-03-01 01:30:00|432.55|429.19|430.76|427.4|432.74|429.38|430.37|427.01|0
1646098500000|2022-03-01 01:35:00|430.57|427.21|431.16|427.8|432.54|429.18|430.57|427.21|0
1646098800000|2022-03-01 01:40:00|431.46|428.1|431.75|428.39|432.74|429.38|430.96|427.6|0
1646099100000|2022-03-01 01:45:00|431.35|427.99|436.81|433.45|437.1|433.74|431.35|427.99|0
1646099400000|2022-03-01 01:50:00|436.51|433.15|435.91|432.55|437.21|433.85|435.11|431.75|0
1646099700000|2022-03-01 01:55:00|435.81|432.45|438.29|434.93|438.29|434.93|435.51|432.15|0
1646100000000|2022-03-01 02:00:00|438.09|434.73|436.3|432.94|438.89|435.53|436.3|432.94|0
1646100300000|2022-03-01 02:05:00|436.4|433.04|437.1|433.74|437.2|433.84|435.9|432.54|0
1646100600000|2022-03-01 02:10:00|437.2|433.84|440.88|437.52|441.48|438.12|437.2|433.84|0
1646100900000|2022-03-01 02:15:00|441.08|437.72|439.59|436.23|441.08|437.72|438.99|435.63|0
1646101200000|2022-03-01 02:20:00|439.48|436.12|439.28|435.92|439.88|436.52|438.59|435.23|0
1646101500000|2022-03-01 02:25:00|439.18|435.82|440.78|437.42|441.48|438.12|438.68|435.32|0
1646101800000|2022-03-01 02:30:00|440.68|437.32|441.47|438.11|441.47|438.11|439.28|435.92|0
1646102100000|2022-03-01 02:35:00|441.27|437.91|442.27|438.91|442.27|438.91|440.07|436.71|0
1646102400000|2022-03-01 02:40:00|442.47|439.11|440.87|437.51|444.07|440.71|440.77|437.41|0
1646102700000|2022-03-01 02:45:00|440.77|437.41|440.57|437.21|440.97|437.61|439.87|436.51|0
1646103000000|2022-03-01 02:50:00|440.67|437.31|437.87|434.51|441.07|437.71|437.48|434.12|0
1646103300000|2022-03-01 02:55:00|437.78|434.42|437.67|434.31|438.57|435.21|437.47|434.11|0
1646103600000|2022-03-01 03:00:00|437.47|434.11|437.47|434.11|438.27|434.91|437.47|434.11|0
1646103900000|2022-03-01 03:05:00|437.58|434.22|439.86|436.5|441.06|437.7|437.47|434.11|0
1646104200000|2022-03-01 03:10:00|440.36|437|440.06|436.7|440.66|437.3|438.66|435.3|0
1646104500000|2022-03-01 03:15:00|439.86|436.5|439.46|436.1|439.96|436.6|438.86|435.5|0
1646104800000|2022-03-01 03:20:00|439.56|436.2|439.66|436.3|440.66|437.3|439.26|435.9|0
1646105100000|2022-03-01 03:25:00|439.56|436.2|439.06|435.7|440.26|436.9|438.86|435.5|0
1646105400000|2022-03-01 03:30:00|438.96|435.6|439.25|435.89|439.65|436.29|438.06|434.7|0
1646105700000|2022-03-01 03:35:00|439.36|436|437.76|434.4|439.45|436.09|437.66|434.3|0
1646106000000|2022-03-01 03:40:00|437.66|434.3|440.65|437.29|441.05|437.69|437.26|433.9|0
1646106300000|2022-03-01 03:45:00|440.55|437.19|439.25|435.89|440.95|437.59|438.95|435.59|0
1646106600000|2022-03-01 03:50:00|439.15|435.79|439.05|435.69|439.85|436.49|438.85|435.49|0
1646106900000|2022-03-01 03:55:00|439.15|435.79|439.44|436.08|439.64|436.28|439.05|435.69|0
1646107200000|2022-03-01 04:00:00|439.24|435.88|439.35|435.99|439.64|436.28|438.35|434.99|0
1646107500000|2022-03-01 04:05:00|439.24|435.88|438.44|435.08|439.84|436.48|437.85|434.49|0
1646107800000|2022-03-01 04:10:00|438.24|434.88|438.44|435.08|439.64|436.28|437.55|434.19|0
1646108100000|2022-03-01 04:15:00|438.64|435.28|440.63|437.27|440.63|437.27|438.35|434.99|0
1646108400000|2022-03-01 04:20:00|440.74|437.38|438.34|434.98|440.83|437.47|437.94|434.58|0
1646108700000|2022-03-01 04:25:00|438.24|434.88|438.24|434.88|438.84|435.48|437.44|434.08|0
1646109000000|2022-03-01 04:30:00|438.34|434.98|437.64|434.28|438.74|435.38|437.64|434.28|0
1646109300000|2022-03-01 04:35:00|437.74|434.38|438.23|434.87|438.63|435.27|437.64|434.28|0
1646109600000|2022-03-01 04:40:00|438.43|435.07|437.74|434.38|439.23|435.87|437.63|434.27|0
1646109900000|2022-03-01 04:45:00|437.63|434.27|435.74|432.38|437.83|434.47|435.05|431.69|0
1646110200000|2022-03-01 04:50:00|435.64|432.28|436.24|432.88|436.34|432.98|434.95|431.59|0
1646110500000|2022-03-01 04:55:00|436.34|432.98|435.44|432.08|436.74|433.38|435.24|431.88|0
1646110800000|2022-03-01 05:00:00|435.84|432.48|436.43|433.07|436.73|433.37|435.24|431.88|0
1646111100000|2022-03-01 05:05:00|436.23|432.87|436.83|433.47|437.03|433.67|435.94|432.58|0
1646111400000|2022-03-01 05:10:00|437.03|433.67|440.21|436.85|440.41|437.05|437.03|433.67|0
1646111700000|2022-03-01 05:15:00|440.32|436.96|442.41|439.05|442.81|439.45|440.01|436.65|0
1646112000000|2022-03-01 05:20:00|442.01|438.65|441.21|437.85|442.61|439.25|440.61|437.25|0
1646112300000|2022-03-01 05:25:00|441.31|437.95|439.51|436.15|442.61|439.25|439.21|435.85|0
1646112600000|2022-03-01 05:30:00|439.71|436.35|439.01|435.65|440.41|437.05|438.12|434.76|0
1646112900000|2022-03-01 05:35:00|438.71|435.35|438.21|434.85|438.81|435.45|437.21|433.85|0
1646113200000|2022-03-01 05:40:00|438.61|435.25|436.52|433.16|438.81|435.45|436.42|433.06|0
1646113500000|2022-03-01 05:45:00|436.61|433.25|438.4|435.04|438.6|435.24|436.42|433.06|0
1646113800000|2022-03-01 05:50:00|438.51|435.15|438.4|435.04|439.2|435.84|437.81|434.45|0
1646114100000|2022-03-01 05:55:00|438.2|434.84|437.21|433.85|438.2|434.84|436.21|432.85|0
1646114400000|2022-03-01 06:00:00|437.31|433.95|435.41|432.05|437.51|434.15|435.41|432.05|0
1646114700000|2022-03-01 06:05:00|435.61|432.25|434.22|430.86|436.21|432.85|433.63|430.27|0
1646115000000|2022-03-01 06:10:00|434.32|430.96|435.31|431.95|436.8|433.44|434.32|430.96|0
1646115300000|2022-03-01 06:15:00|435.21|431.85|434.41|431.05|435.91|432.55|433.13|429.77|0
1646115600000|2022-03-01 06:20:00|433.72|430.36|432.23|428.87|434.72|431.36|432.23|428.87|0
1646115900000|2022-03-01 06:25:00|432.03|428.67|429.86|426.5|433.52|430.16|429.46|426.1|0
1646116200000|2022-03-01 06:30:00|429.76|426.4|429.06|425.7|429.86|426.5|428.67|425.31|0
1646116500000|2022-03-01 06:35:00|428.38|425.02|429.06|425.7|430.05|426.69|428.08|424.72|0
1646116800000|2022-03-01 06:40:00|428.87|425.51|428.67|425.31|428.87|425.51|427.29|423.93|0
1646117100000|2022-03-01 06:45:00|428.57|425.21|429.36|426|430.44|427.08|427.48|424.12|0
1646117400000|2022-03-01 06:50:00|429.26|425.9|429.95|426.59|430.44|427.08|427.87|424.51|0
1646117700000|2022-03-01 06:55:00|430.04|426.68|428.07|424.71|430.44|427.08|427.67|424.31|0
1646118000000|2022-03-01 07:00:00|428.66|425.3|427.38|424.02|429.45|426.09|426|422.64|0
1646118300000|2022-03-01 07:05:00|427.48|424.12|415.34|411.98|427.67|424.31|413.4|410.04|0
1646118600000|2022-03-01 07:10:00|415.05|411.69|419.14|415.78|419.34|415.98|414.56|411.2|0
1646118900000|2022-03-01 07:15:00|418.95|415.59|417.87|414.51|418.95|415.59|416.31|412.95|0
1646119200000|2022-03-01 07:20:00|417.97|414.61|417.77|414.41|418.64|415.28|416.31|412.95|0
1646119500000|2022-03-01 07:25:00|417.86|414.5|419.76|416.4|420.15|416.79|416.24|412.88|0
1646119800000|2022-03-01 07:30:00|419.86|416.5|421.23|417.87|422.89|419.53|419.66|416.3|0
1646120100000|2022-03-01 07:35:00|421.03|417.67|420.64|417.28|422.99|419.63|420.64|417.28|0
1646120400000|2022-03-01 07:40:00|420.53|417.17|420.44|417.08|421.03|417.67|419.46|416.1|0
1646120700000|2022-03-01 07:45:00|420.34|416.98|422.17|418.81|422.37|419.01|420.31|416.95|0
1646121000000|2022-03-01 07:50:00|421.68|418.32|423.84|420.48|423.84|420.48|419.91|416.55|0
1646121300000|2022-03-01 07:55:00|423.64|420.28|422.07|418.71|425.41|422.05|421.97|418.61|0
1646121600000|2022-03-01 08:00:00|421.87|418.51|419.13|415.77|425.21|421.85|419.13|415.77|0
1646121900000|2022-03-01 08:05:00|418.93|415.57|415.64|413|418.93|415.93|413.88|411.24|0
1646122200000|2022-03-01 08:10:00|416.42|413.78|419.84|417.2|420.52|417.88|415.54|412.9|0
1646122500000|2022-03-01 08:15:00|420.23|417.59|421.02|418.38|422.88|420.24|419.94|417.3|0
1646122800000|2022-03-01 08:20:00|420.91|418.27|429.59|426.95|431.37|428.73|418.95|416.31|0
1646123100000|2022-03-01 08:25:00|429.98|427.34|427.75|425.11|432.45|429.81|427.26|424.62|0
1646123400000|2022-03-01 08:30:00|427.46|424.82|425.1|422.46|429.72|427.08|425.1|422.46|0
1646123700000|2022-03-01 08:35:00|425.39|422.75|428.93|426.29|430.61|427.97|423.82|421.18|0
1646124000000|2022-03-01 08:40:00|429.33|426.69|431.01|428.37|432.09|429.45|426.67|424.03|0
1646124300000|2022-03-01 08:45:00|431.2|428.56|436.65|434.01|436.85|434.21|429.23|426.59|0
1646124600000|2022-03-01 08:50:00|436.45|433.81|438.57|435.93|441.36|438.72|435.76|433.12|0
1646124900000|2022-03-01 08:55:00|439.17|436.53|435.98|433.34|440.07|437.43|435.19|432.55|0
1646125200000|2022-03-01 09:00:00|436.38|433.74|434.79|432.15|437.37|434.73|433.51|430.87|0
1646125500000|2022-03-01 09:05:00|434.5|431.86|442.15|439.51|444.55|441.91|434.39|431.75|0
1646125800000|2022-03-01 09:10:00|441.95|439.31|444.75|442.11|445.35|442.71|441.95|439.31|0
1646126100000|2022-03-01 09:15:00|444.95|442.31|444.35|441.71|445.55|442.91|441.35|438.71|0
1646126400000|2022-03-01 09:20:00|444.55|441.91|447.76|445.12|449.27|446.63|442.95|440.31|0
1646126700000|2022-03-01 09:25:00|448.36|445.72|452.19|449.55|453.6|450.96|447.56|444.92|0
1646127000000|2022-03-01 09:30:00|452.59|449.95|450.86|448.22|453.85|451.21|449.66|447.02|0
1646127300000|2022-03-01 09:35:00|451.06|448.42|451.86|449.22|453.46|450.82|449.76|447.12|0
1646127600000|2022-03-01 09:40:00|450.76|448.12|457.19|454.55|457.89|455.25|450.76|448.12|0
1646127900000|2022-03-01 09:45:00|457.28|454.64|454.57|451.93|457.69|455.05|453.46|450.82|0
1646128200000|2022-03-01 09:50:00|454.26|451.62|459.3|456.66|460.91|458.27|454.06|451.42|0
1646128500000|2022-03-01 09:55:00|459.5|456.86|458.69|456.05|460.91|458.27|457.48|454.84|0
1646128800000|2022-03-01 10:00:00|458.89|456.25|461.31|458.67|463.34|460.7|457.68|455.04|0
1646129100000|2022-03-01 10:05:00|461.22|458.58|464.35|461.71|465.77|463.13|460.91|458.27|0
1646129400000|2022-03-01 10:10:00|464.55|461.91|463.13|460.49|465.98|463.34|462.63|459.99|0
1646129700000|2022-03-01 10:15:00|463.04|460.4|460.9|458.26|463.33|460.69|458.88|456.24|0
1646130000000|2022-03-01 10:20:00|461.1|458.46|462.93|460.29|463.84|461.2|460.9|458.26|0
1646130300000|2022-03-01 10:25:00|463.13|460.49|464.85|462.21|465.95|463.31|462.32|459.68|0
1646130600000|2022-03-01 10:30:00|465.15|462.51|467.17|464.53|471.02|468.38|464.85|462.21|0
1646130900000|2022-03-01 10:35:00|467.78|465.14|469.6|466.96|471.74|469.1|467.07|464.43|0
1646131200000|2022-03-01 10:40:00|469.5|466.86|461.91|459.27|469.91|467.27|461.71|459.07|0
1646131500000|2022-03-01 10:45:00|462.31|459.67|459.72|457.08|466.27|463.63|459.41|456.77|0
1646131800000|2022-03-01 10:50:00|459.92|457.28|457.51|454.87|461.02|458.38|456.3|453.66|0
1646132100000|2022-03-01 10:55:00|457.6|454.96|457|454.36|459.72|457.08|456.8|454.16|0
1646132400000|2022-03-01 11:00:00|457.4|454.76|460.42|457.78|461.13|458.49|457.4|454.76|0
1646132700000|2022-03-01 11:05:00|460.22|457.58|461.93|459.29|461.93|459.29|459.01|456.37|0
1646133000000|2022-03-01 11:10:00|462.03|459.39|462.23|459.59|465.78|463.14|461.13|458.49|0
1646133300000|2022-03-01 11:15:00|462.63|459.99|460.92|458.28|463.85|461.21|459.61|456.97|0
1646133600000|2022-03-01 11:20:00|460.61|457.97|459.71|457.07|461.22|458.58|456.59|453.95|0
1646133900000|2022-03-01 11:25:00|459.8|457.16|460.41|457.77|460.51|457.87|456.59|453.95|0
1646134200000|2022-03-01 11:30:00|460.21|457.57|456.98|454.34|461.62|458.98|455.18|452.54|0
1646134500000|2022-03-01 11:35:00|457.18|454.54|459.4|456.76|460.2|457.56|456.98|454.34|0
1646134800000|2022-03-01 11:40:00|459.5|456.86|464.65|462.01|465.05|462.41|458.39|455.75|0
1646135100000|2022-03-01 11:45:00|464.35|461.71|468.09|465.45|468.2|465.56|463.03|460.39|0
1646135400000|2022-03-01 11:50:00|467.89|465.25|472.98|470.34|474.2|471.56|466.67|464.03|0
1646135700000|2022-03-01 11:55:00|472.77|470.13|471.98|469.34|476.25|473.61|469.18|466.54|0
1646136000000|2022-03-01 12:00:00|471.37|468.73|466.71|464.07|472.18|469.54|466.71|464.07|0
1646136300000|2022-03-01 12:05:00|466.42|463.78|464.81|462.17|466.92|464.28|464.49|461.85|0
1646136600000|2022-03-01 12:10:00|464.91|462.27|466.34|463.7|467.15|464.51|464.41|461.77|0
1646136900000|2022-03-01 12:15:00|466.54|463.9|471.2|468.56|471.2|468.56|466.54|463.9|0
1646137200000|2022-03-01 12:20:00|471|468.36|464.72|462.08|471|468.36|464.01|461.37|0
1646137500000|2022-03-01 12:25:00|465.52|462.88|458.67|456.03|467.86|465.22|458.27|455.63|0
1646137800000|2022-03-01 12:30:00|459.28|456.64|460.48|457.84|462.7|460.06|459.28|456.64|0
1646138100000|2022-03-01 12:35:00|460.28|457.64|465.72|463.08|465.92|463.28|460.28|457.64|0
1646138400000|2022-03-01 12:40:00|466.03|463.39|468.55|465.91|470.38|467.74|465.72|463.08|0
1646138700000|2022-03-01 12:45:00|468.35|465.71|465.92|463.28|469.97|467.33|465.72|463.08|0
1646139000000|2022-03-01 12:50:00|466.02|463.38|469.36|466.72|469.77|467.13|464.91|462.27|0
1646139300000|2022-03-01 12:55:00|469.16|466.52|466.12|463.48|470.78|468.14|465.11|462.47|0
1646139600000|2022-03-01 13:00:00|466.93|464.29|469.36|466.72|471.59|468.95|465.91|463.27|0
1646139900000|2022-03-01 13:05:00|469.15|466.51|467.84|465.2|471.18|468.54|467.03|464.39|0
1646140200000|2022-03-01 13:10:00|468.34|465.7|464.81|462.17|469.15|466.51|463.56|460.92|0
1646140500000|2022-03-01 13:15:00|465.12|462.48|462.6|459.96|465.82|463.18|460.99|458.35|0
1646140800000|2022-03-01 13:20:00|463|460.36|464.29|461.65|466.11|463.47|463|460.36|0
1646141100000|2022-03-01 13:25:00|463.89|461.25|454.15|451.51|464.39|461.75|453.35|450.71|0
1646141400000|2022-03-01 13:30:00|453.84|451.2|449.16|446.52|455.55|452.91|447.36|444.72|0
1646141700000|2022-03-01 13:35:00|448.76|446.12|451.31|448.67|453.17|450.53|448.76|446.12|0
1646142000000|2022-03-01 13:40:00|451.11|448.47|447.8|445.16|451.11|448.47|447.7|445.06|0
1646142300000|2022-03-01 13:45:00|447.4|444.76|445.69|443.05|450.5|447.86|445.69|443.05|0
1646142600000|2022-03-01 13:50:00|445.89|443.25|441.11|438.47|447.29|444.65|441.11|438.47|0
1646142900000|2022-03-01 13:55:00|441.21|438.57|445.51|442.87|445.51|442.87|439.71|437.07|0
1646143200000|2022-03-01 14:00:00|445.11|442.47|448.12|445.48|448.72|446.08|444.3|441.66|0
1646143500000|2022-03-01 14:05:00|447.91|445.27|447.51|444.87|448.12|445.48|445.1|442.46|0
1646143800000|2022-03-01 14:10:00|447.11|444.47|449.37|446.73|450.37|447.73|446.91|444.27|0
1646144100000|2022-03-01 14:15:00|449.07|446.43|450.17|447.53|450.17|447.53|446.87|444.23|0
1646144400000|2022-03-01 14:20:00|449.77|447.13|448.16|445.52|450.17|447.53|447.16|444.52|0
1646144700000|2022-03-01 14:25:00|447.96|445.32|449.97|447.33|449.97|447.33|443.56|440.92|0
1646145000000|2022-03-01 14:30:00|449.77|447.13|440.77|438.13|449.77|447.13|440.77|438.13|0
1646145300000|2022-03-01 14:35:00|439.77|437.13|436.99|434.35|440.76|438.12|433.33|430.69|0
1646145600000|2022-03-01 14:40:00|436.5|433.86|444.75|442.11|446.14|443.5|436|433.36|0
1646145900000|2022-03-01 14:45:00|442.46|439.82|439.58|436.94|448.74|446.1|439.48|436.84|0
1646146200000|2022-03-01 14:50:00|438.59|435.95|451.74|449.1|455.36|452.72|438.59|435.95|0
1646146500000|2022-03-01 14:55:00|450.54|447.9|453.05|450.41|454.96|452.32|447.34|444.7|0
1646146800000|2022-03-01 15:00:00|450.24|447.6|453.55|450.91|456.97|454.33|442.26|439.62|0
1646147100000|2022-03-01 15:05:00|453.75|451.11|456.77|454.13|457.88|455.24|449.53|446.89|0
1646147400000|2022-03-01 15:10:00|457.57|454.93|460.51|457.87|463.65|461.01|457.57|454.93|0
1646147700000|2022-03-01 15:15:00|460.4|457.76|452.81|450.17|461.01|458.37|451.19|448.55|0
1646148000000|2022-03-01 15:20:00|452.41|449.77|454.57|451.93|456.68|454.04|446.21|443.57|0
1646148300000|2022-03-01 15:25:00|454.07|451.43|454.37|451.73|458.69|456.05|450.87|448.23|0
1646148600000|2022-03-01 15:30:00|453.27|450.63|459.29|456.65|459.69|457.05|450.37|447.73|0
1646148900000|2022-03-01 15:35:00|457.88|455.24|460.9|458.26|460.9|458.26|455.47|452.83|0
1646149200000|2022-03-01 15:40:00|461.91|459.27|473.16|470.52|473.16|470.52|461.51|458.87|0
1646149500000|2022-03-01 15:45:00|473.57|470.93|470.12|467.48|475.19|472.55|469.31|466.67|0
1646149800000|2022-03-01 15:50:00|469.92|467.28|467.29|464.65|471.74|469.1|465.58|462.94|0
1646150100000|2022-03-01 15:55:00|467.7|465.06|472.05|469.41|473.77|471.13|467.7|465.06|0
1646150400000|2022-03-01 16:00:00|472.14|469.5|465.32|462.68|473.87|471.23|463.31|460.67|0
1646150700000|2022-03-01 16:05:00|465.52|462.88|469.54|466.9|470.76|468.12|464.31|461.67|0
1646151000000|2022-03-01 16:10:00|468.24|465.6|462.51|459.87|469.75|467.11|461.61|458.97|0
1646151300000|2022-03-01 16:15:00|462.81|460.17|470.35|467.71|470.86|468.22|461.51|458.87|0
1646151600000|2022-03-01 16:20:00|470.15|467.51|464.75|462.11|471.36|468.72|462.53|459.89|0
1646151900000|2022-03-01 16:25:00|465.35|462.71|470.1|467.46|472.43|469.79|464.55|461.91|0
1646152200000|2022-03-01 16:30:00|469.59|466.95|485.55|482.91|486.36|483.72|469.59|466.95|0
1646152500000|2022-03-01 16:35:00|485.75|483.11|487.58|484.94|488.61|485.97|484.12|481.48|0
1646152800000|2022-03-01 16:40:00|486.16|483.52|487.38|484.74|489.83|487.19|484.02|481.38|0
1646153100000|2022-03-01 16:45:00|486.97|484.33|494.75|492.11|498.45|495.81|486.97|484.33|0
1646153400000|2022-03-01 16:50:00|494.13|491.49|498.89|496.25|500.22|497.58|493.51|490.87|0
1646153700000|2022-03-01 16:55:00|498.58|495.94|500.21|497.57|504.22|501.58|498.58|495.94|0
1646154000000|2022-03-01 17:00:00|501.45|498.81|503.54|500.9|503.95|501.31|498.98|496.34|0
1646154300000|2022-03-01 17:05:00|503.33|500.69|505.91|503.05|506.53|503.67|500.66|498.02|0
1646154600000|2022-03-01 17:10:00|506.12|503.26|500.76|497.9|511.44|508.58|500.76|497.9|0
1646154900000|2022-03-01 17:15:00|501.17|498.31|494|491.14|504.45|501.59|492.57|489.71|0
1646155200000|2022-03-01 17:20:00|493.39|490.53|496.46|493.6|498.92|496.06|493.08|490.22|0
1646155500000|2022-03-01 17:25:00|496.77|493.91|494.52|491.66|499.53|496.67|492.98|490.12|0
1646155800000|2022-03-01 17:30:00|494.61|491.75|492.77|489.91|497.48|494.62|489.92|487.06|0
1646156100000|2022-03-01 17:35:00|492.88|490.02|494.71|491.85|496.86|494|491.76|488.9|0
1646156400000|2022-03-01 17:40:00|494.61|491.75|488.47|485.61|494.61|491.75|488.47|485.61|0
1646156700000|2022-03-01 17:45:00|488.06|485.2|486.43|483.57|492.15|489.29|483.78|480.92|0
1646157000000|2022-03-01 17:50:00|486.12|483.26|486.83|483.97|489.08|486.22|483.48|480.62|0
1646157300000|2022-03-01 17:55:00|487.03|484.17|485.2|482.34|489.89|487.03|483.98|481.12|0
1646157600000|2022-03-01 18:00:00|485.81|482.95|484.79|481.93|487.64|484.78|480.73|477.87|0
1646157900000|2022-03-01 18:05:00|485.4|482.54|490.09|487.23|492.96|490.1|484.18|481.32|0
1646158200000|2022-03-01 18:10:00|489.79|486.93|497.47|494.61|499.23|496.37|489.48|486.62|0
1646158500000|2022-03-01 18:15:00|497.37|494.51|499.93|497.07|500.15|497.29|496.44|493.58|0
1646158800000|2022-03-01 18:20:00|500.13|497.27|503.63|500.77|503.63|500.77|497.26|494.4|0
1646159100000|2022-03-01 18:25:00|504.25|501.39|512.42|509.56|512.42|509.56|504.05|501.19|0
1646159400000|2022-03-01 18:30:00|512.21|509.35|510.56|507.7|513.45|510.59|507.36|504.5|0
1646159700000|2022-03-01 18:35:00|511.8|508.94|505.49|502.63|513.42|510.56|505.18|502.32|0
1646160000000|2022-03-01 18:40:00|505.8|502.94|508.47|505.61|510.23|507.37|504.77|501.91|0
1646160300000|2022-03-01 18:45:00|508.67|505.81|509.91|507.05|512.8|509.94|503.44|500.58|0
1646160600000|2022-03-01 18:50:00|509.81|506.95|507.83|504.97|512.14|509.28|506.71|503.85|0
1646160900000|2022-03-01 18:55:00|508.03|505.17|505.33|502.47|510.09|507.23|502.95|500.09|0
1646161200000|2022-03-01 19:00:00|505.22|502.36|507.87|505.01|512.43|509.57|504.6|501.74|0
1646161500000|2022-03-01 19:05:00|507.98|505.12|509.72|506.86|510.54|507.68|504.99|502.13|0
1646161800000|2022-03-01 19:10:00|509.1|506.24|510.75|507.89|513.64|510.78|508.48|505.62|0
1646162100000|2022-03-01 19:15:00|510.65|507.79|505.19|502.33|515.6|512.74|504.37|501.51|0
1646162400000|2022-03-01 19:20:00|504.58|501.72|496.6|493.74|506.42|503.56|496|493.14|0
1646162700000|2022-03-01 19:25:00|496.39|493.53|495.37|492.51|498.23|495.37|493.74|490.88|0
1646163000000|2022-03-01 19:30:00|495.68|492.82|497.41|494.55|499.45|496.59|494.55|491.69|0
1646163300000|2022-03-01 19:35:00|497.61|494.75|489.27|486.41|498.02|495.16|488.97|486.11|0
1646163600000|2022-03-01 19:40:00|489.88|487.02|488.45|485.59|491.7|488.84|487.65|484.79|0
1646163900000|2022-03-01 19:45:00|489.06|486.2|494.75|491.89|495.97|493.11|488.45|485.59|0
1646164200000|2022-03-01 19:50:00|494.34|491.48|501.7|498.84|502.01|499.15|494.25|491.39|0
1646164500000|2022-03-01 19:55:00|500.88|498.02|501.9|499.04|504.15|501.29|499.24|496.38|0
1646164800000|2022-03-01 20:00:00|501.69|498.83|489.08|486.22|503.54|500.68|489.08|486.22|0
1646165100000|2022-03-01 20:05:00|487.77|484.91|482.83|479.97|487.77|484.91|480.53|477.67|0
1646165400000|2022-03-01 20:10:00|482.43|479.57|488.32|485.46|490.36|487.5|481.41|478.55|0
1646165700000|2022-03-01 20:15:00|487.3|484.44|495.27|492.41|495.99|493.13|486.28|483.42|0
1646166000000|2022-03-01 20:20:00|495.07|492.21|494.86|492|498.35|495.49|493.63|490.77|0
1646166300000|2022-03-01 20:25:00|495.06|492.2|501.23|498.37|501.44|498.58|494.24|491.38|0
1646166600000|2022-03-01 20:30:00|501.44|498.58|502.32|499.46|507.23|504.37|500.07|497.21|0
1646166900000|2022-03-01 20:35:00|501.5|498.64|502.11|499.25|504.98|502.12|500.06|497.2|0
1646167200000|2022-03-01 20:40:00|502.52|499.66|509.1|506.24|509.51|506.65|498.43|495.57|0
1646167500000|2022-03-01 20:45:00|508.69|505.83|518.2|515.34|518.2|515.34|508.38|505.52|0
1646167800000|2022-03-01 20:50:00|517.99|515.13|505.26|502.4|521.11|518.25|503.83|500.97|0
1646168100000|2022-03-01 20:55:00|505.77|502.91|498.5|495.64|509.36|506.5|495.85|492.99|0
1646168400000|2022-03-01 21:00:00|498.71|495.85|492.79|489.93|498.71|495.85|491.98|489.12|0
1646168700000|2022-03-01 21:05:00|492.39|489.53|490.51|487.65|493|490.14|490.31|487.45|0
1646169000000|2022-03-01 21:10:00|490.72|487.86|488.69|485.83|491.95|489.09|487.26|484.4|0
1646169300000|2022-03-01 21:15:00|489.08|485.44|489.89|486.25|491.22|487.58|488.77|485.13|0
1646169600000|2022-03-01 21:20:00|489.69|486.05|491.11|487.47|491.52|487.88|488.67|485.03|0
1646169900000|2022-03-01 21:25:00|491.01|487.37|490.4|486.76|491.01|487.37|488.57|484.93|0
1646170200000|2022-03-01 21:30:00|490.29|486.65|491.21|487.57|491.21|487.57|488.56|484.92|0
1646170500000|2022-03-01 21:35:00|491.11|487.47|491.41|487.77|491.92|488.28|488.77|485.13|0
1646170800000|2022-03-01 21:40:00|491.51|487.87|493.04|489.4|493.55|489.91|491.51|487.87|0
1646171100000|2022-03-01 21:45:00|492.64|489|492.43|488.79|493.55|489.91|491.82|488.18|0
1646171400000|2022-03-01 21:50:00|492.32|488.68|491.41|487.77|492.53|488.89|490.49|486.85|0
1646171700000|2022-03-01 21:55:00|491.3|487.66|491.61|487.97|492.53|488.89|490.08|486.44|0
1646172000000|2022-03-01 22:00:00|491.28|487.64|491.9|488.26|491.9|488.26|490.06|486.42|0
1646172300000|2022-03-01 22:05:00|492.14|488.5|493.12|489.48|493.86|490.22|491.9|488.26|0
1646172600000|2022-03-01 22:10:00|493.14|489.5|493.59|489.95|494.06|490.42|493.14|489.5|0
1646172900000|2022-03-01 22:15:00|493.32|489.68|493.44|489.8|493.44|489.8|493.29|489.65|0
1646173200000|2022-03-01 22:20:00|493.32|489.68|493.79|490.15|493.86|490.22|493.17|489.53|0
1646173500000|2022-03-01 22:25:00|493.76|490.12|493.79|490.15|493.85|490.21|493.76|490.12|0
1646173800000|2022-03-01 22:30:00|494.09|490.45|494.15|490.51|494.15|490.51|494|490.36|0
1646174100000|2022-03-01 22:35:00|494.24|490.6|493.96|490.32|494.32|490.68|493.87|490.23|0
1646174400000|2022-03-01 22:40:00|494.02|490.38|493.81|490.17|494.05|490.41|493.69|490.05|0
1646174700000|2022-03-01 22:45:00|493.69|490.05|493.31|489.67|493.9|490.26|492.51|488.87|0
1646175000000|2022-03-01 22:50:00|492.86|489.22|492.74|489.1|492.86|489.22|492.38|488.74|0
1646175300000|2022-03-01 22:55:00|492.65|489.01|493.56|489.92|494.08|490.44|492.65|489.01|0
1646175600000|2022-03-01 23:00:00|491.79|488.15|494.85|491.21|495.06|491.42|491.38|487.74|0
1646175900000|2022-03-01 23:05:00|494.65|491.01|494.34|490.7|494.75|491.11|491.38|487.74|0
1646176200000|2022-03-01 23:10:00|493.93|490.29|492.9|489.26|495.77|492.13|492.9|489.26|0
1646176500000|2022-03-01 23:15:00|493.01|489.37|493.42|489.78|494.54|490.9|492.29|488.65|0
1646176800000|2022-03-01 23:20:00|493.31|489.67|493.31|489.67|493.72|490.08|490.97|487.33|0
1646177100000|2022-03-01 23:25:00|493.42|489.78|493.62|489.98|494.74|491.1|492.08|488.44|0
1646177400000|2022-03-01 23:30:00|493.41|489.77|489.23|485.59|493.41|489.77|489.23|485.59|0
1646177700000|2022-03-01 23:35:00|488.11|484.47|488.11|484.47|489.13|485.49|486.58|482.94|0
1646178000000|2022-03-01 23:40:00|488.21|484.57|489.12|485.48|490.35|486.71|487.91|484.27|0
1646178300000|2022-03-01 23:45:00|488.92|485.28|490.44|486.8|490.55|486.91|488.61|484.97|0
1646178600000|2022-03-01 23:50:00|490.24|486.6|489.53|485.89|491.05|487.41|489.22|485.58|0
1646178900000|2022-03-01 23:55:00|489.12|485.48|485.96|482.32|489.22|485.58|485.76|482.12|0
1646179200000|2022-03-02 00:00:00|486.27|482.63|487.29|483.65|489.01|485.37|485.66|482.02|0
1646179500000|2022-03-02 00:05:00|487.38|483.74|485.55|481.91|487.38|483.74|484.54|480.9|0
1646179800000|2022-03-02 00:10:00|485.76|482.12|485.55|481.91|486.98|483.34|485.35|481.71|0
1646180100000|2022-03-02 00:15:00|485.66|482.02|482.62|478.98|486.27|482.63|481.5|477.86|0
1646180400000|2022-03-02 00:20:00|482.51|478.87|483.32|479.68|484.13|480.49|482.11|478.47|0
1646180700000|2022-03-02 00:25:00|482.91|479.27|483.72|480.08|484.13|480.49|482.31|478.67|0
1646181000000|2022-03-02 00:30:00|483.83|480.19|487.37|483.73|487.98|484.34|483.32|479.68|0
1646181300000|2022-03-02 00:35:00|487.48|483.84|488.49|484.85|489.2|485.56|486.36|482.72|0
1646181600000|2022-03-02 00:40:00|488.39|484.75|486.66|483.02|489|485.36|485.85|482.21|0
1646181900000|2022-03-02 00:45:00|486.76|483.12|486.15|482.51|486.96|483.32|483.92|480.28|0
1646182200000|2022-03-02 00:50:00|485.94|482.3|484.93|481.29|486.96|483.32|484.12|480.48|0
1646182500000|2022-03-02 00:55:00|485.03|481.39|484.72|481.08|485.54|481.9|484.22|480.58|0
1646182800000|2022-03-02 01:00:00|484.32|480.68|486.14|482.5|486.25|482.61|481.59|477.95|0
1646183100000|2022-03-02 01:05:00|486.34|482.7|487.56|483.92|488.89|485.25|483.5|479.86|0
1646183400000|2022-03-02 01:10:00|487.26|483.62|486.24|482.6|488.58|484.94|485.03|481.39|0
1646183700000|2022-03-02 01:15:00|486.14|482.5|485.93|482.29|486.34|482.7|485.23|481.59|0
1646184000000|2022-03-02 01:20:00|487.56|483.92|489.59|485.95|490|486.36|485.12|481.48|0
1646184300000|2022-03-02 01:25:00|489.79|486.15|488.68|485.04|490.72|487.08|488.27|484.63|0
1646184600000|2022-03-02 01:30:00|489.18|485.54|482.59|478.95|489.59|485.95|482.59|478.95|0
1646184900000|2022-03-02 01:35:00|482.79|479.15|485.32|481.68|485.32|481.68|482.08|478.44|0
1646185200000|2022-03-02 01:40:00|485.22|481.58|489.38|485.74|489.89|486.25|484.2|480.56|0
1646185500000|2022-03-02 01:45:00|489.49|485.85|488.67|485.03|490.4|486.76|486.73|483.09|0
1646185800000|2022-03-02 01:50:00|488.77|485.13|492.23|488.59|492.84|489.2|488.16|484.52|0
1646186100000|2022-03-02 01:55:00|492.03|488.39|489.99|486.35|492.43|488.79|489.48|485.84|0
1646186400000|2022-03-02 02:00:00|490.19|486.55|493.86|490.22|494.68|491.04|489.99|486.35|0
1646186700000|2022-03-02 02:05:00|493.76|490.12|492.63|488.99|493.86|490.22|491.61|487.97|0
1646187000000|2022-03-02 02:10:00|492.33|488.69|493.55|489.91|494.68|491.04|490.8|487.16|0
1646187300000|2022-03-02 02:15:00|493.76|490.12|494.58|490.94|498.77|495.13|493.65|490.01|0
1646187600000|2022-03-02 02:20:00|495.08|491.44|494.67|491.03|495.08|491.44|490.79|487.15|0
1646187900000|2022-03-02 02:25:00|494.47|490.83|492.53|488.89|495.08|491.44|492.01|488.37|0
1646188200000|2022-03-02 02:30:00|492.63|488.99|492.01|488.37|494.16|490.52|490.49|486.85|0
1646188500000|2022-03-02 02:35:00|491.6|487.96|490.58|486.94|492.42|488.78|489.16|485.52|0
1646188800000|2022-03-02 02:40:00|490.69|487.05|497.02|493.38|497.74|494.1|490.38|486.74|0
1646189100000|2022-03-02 02:45:00|497.12|493.48|496.51|492.87|497.43|493.79|494.25|490.61|0
1646189400000|2022-03-02 02:50:00|495.79|492.15|494.05|490.41|495.89|492.25|493.43|489.79|0
1646189700000|2022-03-02 02:55:00|493.84|490.2|490.98|487.34|494.86|491.22|490.07|486.43|0
1646190000000|2022-03-02 03:00:00|491.09|487.45|487.72|484.08|491.09|487.45|487.22|483.58|0
1646190300000|2022-03-02 03:05:00|487.62|483.98|488.13|484.49|489.14|485.5|487.31|483.67|0
1646190600000|2022-03-02 03:10:00|488.23|484.59|485.79|482.15|489.14|485.5|485.08|481.44|0
1646190900000|2022-03-02 03:15:00|485.89|482.25|487.62|483.98|488.43|484.79|485.48|481.84|0
1646191200000|2022-03-02 03:20:00|487.51|483.87|490.16|486.52|491.38|487.74|487.31|483.67|0
1646191500000|2022-03-02 03:25:00|489.95|486.31|491.99|488.35|492.5|488.86|489.34|485.7|0
1646191800000|2022-03-02 03:30:00|491.79|488.15|491.78|488.14|492.6|488.96|490.67|487.03|0
1646192100000|2022-03-02 03:35:00|491.48|487.84|491.07|487.43|494.03|490.39|490.56|486.92|0
1646192400000|2022-03-02 03:40:00|491.17|487.53|492.39|488.75|492.39|488.75|490.97|487.33|0
1646192700000|2022-03-02 03:45:00|492.19|488.55|488.92|485.28|492.8|489.16|488.22|484.58|0
1646193000000|2022-03-02 03:50:00|489.13|485.49|488.92|485.28|489.44|485.8|488.11|484.47|0
1646193300000|2022-03-02 03:55:00|488.72|485.08|488.51|484.87|488.92|485.28|487.9|484.26|0
1646193600000|2022-03-02 04:00:00|487.9|484.26|488.71|485.07|489.64|486|487.7|484.06|0
1646193900000|2022-03-02 04:05:00|488.82|485.18|490.45|486.81|492.18|488.54|488.82|485.18|0
1646194200000|2022-03-02 04:10:00|490.34|486.7|490.34|486.7|490.86|487.22|488.92|485.28|0
1646194500000|2022-03-02 04:15:00|489.73|486.09|488.1|484.46|489.73|486.09|487.29|483.65|0
1646194800000|2022-03-02 04:20:00|487.9|484.26|490.13|486.49|490.13|486.49|487.9|484.26|0
1646195100000|2022-03-02 04:25:00|490.24|486.6|489.72|486.08|490.85|487.21|489.42|485.78|0
1646195400000|2022-03-02 04:30:00|489.52|485.88|489.52|485.88|490.13|486.49|488.5|484.86|0
1646195700000|2022-03-02 04:35:00|489.93|486.29|488.09|484.45|490.33|486.69|486.98|483.34|0
1646196000000|2022-03-02 04:40:00|487.89|484.25|488.5|484.86|488.5|484.86|487.28|483.64|0
1646196300000|2022-03-02 04:45:00|488.29|484.65|487.48|483.84|488.6|484.96|487.18|483.54|0
1646196600000|2022-03-02 04:50:00|487.38|483.74|485.44|481.8|487.38|483.74|484.23|480.59|0
1646196900000|2022-03-02 04:55:00|485.55|481.91|484.13|480.49|486.05|482.41|484.02|480.38|0
1646197200000|2022-03-02 05:00:00|484.22|480.58|485.14|481.5|485.75|482.11|484.22|480.58|0
1646197500000|2022-03-02 05:05:00|484.73|481.09|484.63|480.99|485.44|481.8|483.82|480.18|0
1646197800000|2022-03-02 05:10:00|484.22|480.58|485.03|481.39|485.03|481.39|484.02|480.38|0
1646198100000|2022-03-02 05:15:00|484.93|481.29|480.17|476.53|485.74|482.1|479.16|475.52|0
1646198400000|2022-03-02 05:20:00|480.37|476.73|481.96|478.32|481.99|478.35|480.37|476.73|0
1646198700000|2022-03-02 05:25:00|481.66|478.02|479.73|476.09|481.86|478.22|479.53|475.89|0
1646199000000|2022-03-02 05:30:00|479.93|476.29|480.54|476.9|480.85|477.21|478.31|474.67|0
1646199300000|2022-03-02 05:35:00|480.44|476.8|480.44|476.8|481.45|477.81|479.93|476.29|0
1646199600000|2022-03-02 05:40:00|480.33|476.69|482.15|478.51|482.87|479.23|479.63|475.99|0
1646199900000|2022-03-02 05:45:00|482.06|478.42|481.65|478.01|482.26|478.62|480.33|476.69|0
1646200200000|2022-03-02 05:50:00|481.54|477.9|480.23|476.59|481.95|478.31|479.72|476.08|0
1646200500000|2022-03-02 05:55:00|480.33|476.69|483.47|479.83|483.57|479.93|480.03|476.39|0
1646200800000|2022-03-02 06:00:00|483.27|479.63|486.01|482.37|486.01|482.37|482.15|478.51|0
1646201100000|2022-03-02 06:05:00|485.91|482.27|484.99|481.35|485.91|482.27|483.47|479.83|0
1646201400000|2022-03-02 06:10:00|484.79|481.15|484.48|480.84|485.8|482.16|482.75|479.11|0
1646201700000|2022-03-02 06:15:00|485.09|481.45|483.16|479.52|485.19|481.55|481.84|478.2|0
1646202000000|2022-03-02 06:20:00|482.95|479.31|488.24|484.6|488.24|484.6|482.86|479.22|0
1646202300000|2022-03-02 06:25:00|488.04|484.4|488.14|484.5|488.76|485.12|486.92|483.28|0
1646202600000|2022-03-02 06:30:00|488.35|484.71|486.71|483.07|488.35|484.71|486.51|482.87|0
1646202900000|2022-03-02 06:35:00|486.61|482.97|487.42|483.78|488.44|484.8|486.3|482.66|0
1646203200000|2022-03-02 06:40:00|487.01|483.37|488.64|485|490.18|486.54|486.91|483.27|0
1646203500000|2022-03-02 06:45:00|488.75|485.11|491.3|487.66|491.81|488.17|488.44|484.8|0
1646203800000|2022-03-02 06:50:00|491.09|487.45|493.96|490.32|494.88|491.24|490.18|486.54|0
1646204100000|2022-03-02 06:55:00|494.27|490.63|495.09|491.45|498.06|494.42|493.86|490.22|0
1646204400000|2022-03-02 07:00:00|495.19|491.55|504.98|501.34|505.28|501.64|493.34|489.7|0
1646204700000|2022-03-02 07:05:00|504.66|501.02|510.19|506.55|511.44|507.8|503.94|500.3|0
1646205000000|2022-03-02 07:10:00|509.78|506.14|513.89|510.25|513.89|510.25|506.68|503.04|0
1646205300000|2022-03-02 07:15:00|514.09|510.45|517.91|514.27|518.33|514.69|511.39|507.75|0
1646205600000|2022-03-02 07:20:00|517.5|513.86|516.87|513.23|518.95|515.31|514.59|510.95|0
1646205900000|2022-03-02 07:25:00|517.08|513.44|512.42|508.78|517.5|513.86|511.28|507.64|0
1646206200000|2022-03-02 07:30:00|512.22|508.58|505.72|502.08|512.32|508.68|505.41|501.77|0
1646206500000|2022-03-02 07:35:00|506.13|502.49|507.16|503.52|509.01|505.37|505.72|502.08|0
1646206800000|2022-03-02 07:40:00|506.03|502.39|506.74|503.1|509.01|505.37|506.03|502.39|0
1646207100000|2022-03-02 07:45:00|506.33|502.69|506.95|503.31|511.18|507.54|505.1|501.46|0
1646207400000|2022-03-02 07:50:00|507.05|503.41|509.62|505.98|513.24|509.6|505.61|501.97|0
1646207700000|2022-03-02 07:55:00|509.42|505.78|506.53|502.89|510.86|507.22|506.02|502.38|0
1646208000000|2022-03-02 08:00:00|504.58|500.94|504.68|501.04|506.33|502.69|499.56|495.92|0
1646208300000|2022-03-02 08:05:00|503.26|500.4|510.88|508.02|512.53|509.67|503.26|500.4|0
1646208600000|2022-03-02 08:10:00|511.19|508.33|503.37|500.51|511.19|508.33|501.21|498.35|0
1646208900000|2022-03-02 08:15:00|503.26|500.4|493.65|490.79|503.88|501.02|493.65|490.79|0
1646209200000|2022-03-02 08:20:00|494.67|491.81|486.6|483.74|495.49|492.63|485.78|482.92|0
1646209500000|2022-03-02 08:25:00|486.39|483.53|489.65|486.79|489.65|486.79|485.58|482.72|0
1646209800000|2022-03-02 08:30:00|489.44|486.58|488.83|485.97|491.08|488.22|486.59|483.73|0
1646210100000|2022-03-02 08:35:00|489.35|486.49|491.07|488.21|493.73|490.87|487.2|484.34|0
1646210400000|2022-03-02 08:40:00|490.57|487.71|497.01|494.15|497.93|495.07|488.63|485.77|0
1646210700000|2022-03-02 08:45:00|496.91|494.05|497.62|494.76|500.09|497.23|494.86|492|0
1646211000000|2022-03-02 08:50:00|497.42|494.56|502.05|499.19|503.18|500.32|494.54|491.68|0
1646211300000|2022-03-02 08:55:00|501.94|499.08|501.94|499.08|504|501.14|499.57|496.71|0
1646211600000|2022-03-02 09:00:00|501.84|498.98|505.7|502.84|507.65|504.79|501.32|498.46|0
1646211900000|2022-03-02 09:05:00|506.01|503.15|498.02|495.16|506.01|503.15|497.72|494.86|0
1646212200000|2022-03-02 09:10:00|498.13|495.27|494.87|492.01|498.13|495.27|492.73|489.87|0
1646212500000|2022-03-02 09:15:00|494.35|491.49|494.25|491.39|494.96|492.1|491.91|489.05|0
1646212800000|2022-03-02 09:20:00|494.46|491.6|498.73|495.87|499.45|496.59|492.9|490.04|0
1646213100000|2022-03-02 09:25:00|498.94|496.08|496.17|493.31|500.47|497.61|496.17|493.31|0
1646213400000|2022-03-02 09:30:00|495.76|492.9|482.24|479.38|498.21|495.35|473.68|470.82|0
1646213700000|2022-03-02 09:35:00|483.45|480.59|482.24|479.38|486.79|483.93|480.42|477.56|0
1646214000000|2022-03-02 09:40:00|481.73|478.87|480.92|478.06|482.74|479.88|479.31|476.45|0
1646214300000|2022-03-02 09:45:00|480.22|477.36|469.3|466.44|481.17|478.31|468.09|465.23|0
1646214600000|2022-03-02 09:50:00|469.7|466.84|471.31|468.45|473.12|470.26|466.29|463.43|0
1646214900000|2022-03-02 09:55:00|471.61|468.75|470.46|467.6|472.31|469.45|469.85|466.99|0
1646215200000|2022-03-02 10:00:00|470.36|467.5|473.38|470.52|473.38|470.52|470.05|467.19|0
1646215500000|2022-03-02 10:05:00|473.18|470.32|471.26|468.4|474.19|471.33|471.26|468.4|0
1646215800000|2022-03-02 10:10:00|471.06|468.2|470.15|467.29|473.18|470.32|469.64|466.78|0
1646216100000|2022-03-02 10:15:00|469.95|467.09|466.53|463.67|470.45|467.59|463.53|460.67|0
1646216400000|2022-03-02 10:20:00|466.63|463.77|467.23|464.37|468.14|465.28|465.62|462.76|0
1646216700000|2022-03-02 10:25:00|467.43|464.57|469.14|466.28|469.95|467.09|466.22|463.36|0
1646217000000|2022-03-02 10:30:00|469.04|466.18|471.55|468.69|472.86|470|469.03|466.17|0
1646217300000|2022-03-02 10:35:00|471.45|468.59|470.84|467.98|473.67|470.81|469.84|466.98|0
1646217600000|2022-03-02 10:40:00|471.04|468.18|471.65|468.79|473.57|470.71|468.23|465.37|0
1646217900000|2022-03-02 10:45:00|471.95|469.09|475.18|472.32|475.18|472.32|470.64|467.78|0
1646218200000|2022-03-02 10:50:00|474.47|471.61|477.1|474.24|478.63|475.77|474.47|471.61|0
1646218500000|2022-03-02 10:55:00|477.01|474.15|474.67|471.81|477.01|474.15|474.06|471.2|0
1646218800000|2022-03-02 11:00:00|474.57|471.71|475.99|473.13|476.19|473.33|474.06|471.2|0
1646219100000|2022-03-02 11:05:00|476.39|473.53|474.26|471.4|478.52|475.66|473.05|470.19|0
1646219400000|2022-03-02 11:10:00|474.17|471.31|472.75|469.89|475.07|472.21|470.93|468.07|0
1646219700000|2022-03-02 11:15:00|472.35|469.49|475.58|472.72|477|474.14|472.35|469.49|0
1646220000000|2022-03-02 11:20:00|475.27|472.41|474.77|471.91|477|474.14|474.66|471.8|0
1646220300000|2022-03-02 11:25:00|474.66|471.8|469.41|466.55|475.47|472.61|468.61|465.75|0
1646220600000|2022-03-02 11:30:00|469.52|466.66|467.71|464.85|470.62|467.76|465.6|462.74|0
1646220900000|2022-03-02 11:35:00|468.31|465.45|469.92|467.06|470.32|467.46|466.4|463.54|0
1646221200000|2022-03-02 11:40:00|470.01|467.15|471.42|468.56|473.85|470.99|469.41|466.55|0
1646221500000|2022-03-02 11:45:00|470.82|467.96|472.33|469.47|472.63|469.77|469.61|466.75|0
1646221800000|2022-03-02 11:50:00|472.63|469.77|471.42|468.56|474.04|471.18|470.41|467.55|0
1646222100000|2022-03-02 11:55:00|471.32|468.46|471.32|468.46|471.72|468.86|470.11|467.25|0
1646222400000|2022-03-02 12:00:00|471.01|468.15|470.21|467.35|473.64|470.78|469.6|466.74|0
1646222700000|2022-03-02 12:05:00|469.91|467.05|471.82|468.96|472.32|469.46|469.4|466.54|0
1646223000000|2022-03-02 12:10:00|471.52|468.66|467.29|464.43|471.52|468.66|466.89|464.03|0
1646223300000|2022-03-02 12:15:00|467.09|464.23|469.6|466.74|470|467.14|465.38|462.52|0
1646223600000|2022-03-02 12:20:00|469.8|466.94|472.62|469.76|475.25|472.39|469.8|466.94|0
1646223900000|2022-03-02 12:25:00|472.82|469.96|474.43|471.57|475.24|472.38|472.21|469.35|0
1646224200000|2022-03-02 12:30:00|474.23|471.37|480.01|477.15|481.23|478.37|473.33|470.47|0
1646224500000|2022-03-02 12:35:00|479.61|476.75|478.48|475.62|479.81|476.95|477.87|475.01|0
1646224800000|2022-03-02 12:40:00|478.38|475.52|480.01|477.15|480.31|477.45|476.66|473.8|0
1646225100000|2022-03-02 12:45:00|480.11|477.25|479.19|476.33|480.41|477.55|478.48|475.62|0
1646225400000|2022-03-02 12:50:00|478.68|475.82|475.95|473.09|478.99|476.13|475.64|472.78|0
1646225700000|2022-03-02 12:55:00|476.15|473.29|474.22|471.36|476.25|473.39|474.22|471.36|0
1646226000000|2022-03-02 13:00:00|474.02|471.16|476.04|473.18|477.46|474.6|474.02|471.16|0
1646226300000|2022-03-02 13:05:00|476.14|473.28|478.67|475.81|480.3|477.44|475.03|472.17|0
1646226600000|2022-03-02 13:10:00|478.47|475.61|482.85|479.99|483.87|481.01|477.86|475|0
1646226900000|2022-03-02 13:15:00|483.05|480.19|484.98|482.12|485.39|482.53|481.93|479.07|0
1646227200000|2022-03-02 13:20:00|484.57|481.71|482.13|479.27|484.57|481.71|481.42|478.56|0
1646227500000|2022-03-02 13:25:00|481.92|479.06|480.19|477.33|482.53|479.67|479.68|476.82|0
1646227800000|2022-03-02 13:30:00|479.79|476.93|487.23|484.37|487.43|484.57|476.43|473.57|0
1646228100000|2022-03-02 13:35:00|486.82|483.96|487.63|484.77|489.07|486.21|485.79|482.93|0
1646228400000|2022-03-02 13:40:00|487.43|484.57|488.56|485.7|489.89|487.03|487.43|484.57|0
1646228700000|2022-03-02 13:45:00|488.25|485.39|489.06|486.2|492.14|489.28|486.61|483.75|0
1646229000000|2022-03-02 13:50:00|488.45|485.59|485.17|482.31|488.45|485.59|484.56|481.7|0
1646229300000|2022-03-02 13:55:00|484.63|481.77|484.23|481.37|488.92|486.06|483.93|481.07|0
1646229600000|2022-03-02 14:00:00|484.34|481.48|482.9|480.04|484.74|481.88|481.57|478.71|0
1646229900000|2022-03-02 14:05:00|482.59|479.73|480.75|477.89|482.79|479.93|480.35|477.49|0
1646230200000|2022-03-02 14:10:00|480.96|478.1|481.57|478.71|482.58|479.72|479.74|476.88|0
1646230500000|2022-03-02 14:15:00|481.36|478.5|478.51|475.65|483.6|480.74|477.5|474.64|0
1646230800000|2022-03-02 14:20:00|478.72|475.86|478.11|475.25|479.53|476.67|477.7|474.84|0
1646231100000|2022-03-02 14:25:00|478.31|475.45|475.37|472.51|479.53|476.67|474.56|471.7|0
1646231400000|2022-03-02 14:30:00|475.67|472.81|478.51|475.65|479.32|476.46|472.74|469.88|0
1646231700000|2022-03-02 14:35:00|477.9|475.04|477.11|474.25|479.35|476.49|475.19|472.33|0
1646232000000|2022-03-02 14:40:00|477.41|474.55|462.07|459.21|478.22|475.36|461.37|458.51|0
1646232300000|2022-03-02 14:45:00|461.57|458.71|458.35|455.49|464.18|461.32|454.94|452.08|0
1646232600000|2022-03-02 14:50:00|458.15|455.29|459.86|457|460.96|458.1|456.14|453.28|0
1646232900000|2022-03-02 14:55:00|458.95|456.09|461.77|458.91|467.84|464.98|456.44|453.58|0
1646233200000|2022-03-02 15:00:00|463.18|460.32|454.78|451.92|463.18|460.32|454.68|451.82|0
1646233500000|2022-03-02 15:05:00|455.48|452.62|475.57|472.71|477.62|474.76|454.08|451.22|0
1646233800000|2022-03-02 15:10:00|475.36|472.5|479.55|476.69|480.16|477.3|474.34|471.48|0
1646234100000|2022-03-02 15:15:00|480.16|477.3|477.54|474.68|482.21|479.35|476.74|473.88|0
1646234400000|2022-03-02 15:20:00|477.95|475.09|476.94|474.08|478.15|475.29|472.09|469.23|0
1646234700000|2022-03-02 15:25:00|475.92|473.06|459.56|456.7|481.6|478.74|455.18|452.32|0
1646235000000|2022-03-02 15:30:00|460.75|457.89|460.99|458.13|466.03|463.17|453.64|450.78|0
1646235300000|2022-03-02 15:35:00|461.39|458.53|451.98|449.12|462.6|459.74|448.3|445.44|0
1646235600000|2022-03-02 15:40:00|451.58|448.72|455.57|452.71|457.68|454.82|449.69|446.83|0
1646235900000|2022-03-02 15:45:00|453.97|451.11|453.37|450.51|461.59|458.73|452.37|449.51|0
1646236200000|2022-03-02 15:50:00|453.48|450.62|465.01|462.15|465.42|462.56|451.48|448.62|0
1646236500000|2022-03-02 15:55:00|464.81|461.95|457.77|454.91|464.81|461.95|455.67|452.81|0
1646236800000|2022-03-02 16:00:00|456.97|454.11|444.13|441.27|463.6|460.74|442.25|439.39|0
1646237100000|2022-03-02 16:05:00|444.03|441.17|438.14|435.28|449.18|446.32|435.77|432.91|0
1646237400000|2022-03-02 16:10:00|437.45|434.59|434.52|431.66|440.93|438.07|434.52|431.66|0
1646237700000|2022-03-02 16:15:00|434.92|432.06|437.19|434.33|438.48|435.62|433.14|430.28|0
1646238000000|2022-03-02 16:20:00|436.5|433.64|439.27|436.41|443.05|440.19|435.51|432.65|0
1646238300000|2022-03-02 16:25:00|439.07|436.21|436.35|433.49|439.07|436.21|431.36|428.5|0
1646238600000|2022-03-02 16:30:00|436.85|433.99|428.28|425.42|436.85|433.99|424.76|421.9|0
1646238900000|2022-03-02 16:35:00|428.67|425.81|432.6|429.74|435.46|432.6|427.89|425.03|0
1646239200000|2022-03-02 16:40:00|432.79|429.93|440.01|437.15|440.3|437.44|430.04|427.18|0
1646239500000|2022-03-02 16:45:00|440.5|437.64|438.82|435.96|440.5|437.64|434.17|431.31|0
1646239800000|2022-03-02 16:50:00|438.91|436.05|437.92|435.06|439.71|436.85|434.76|431.9|0
1646240100000|2022-03-02 16:55:00|438.02|435.16|433.57|430.71|438.32|435.46|433.18|430.32|0
1646240400000|2022-03-02 17:00:00|433.97|431.11|433.57|430.71|435.94|433.08|431.21|428.35|0
1646240700000|2022-03-02 17:05:00|434.95|432.09|432.39|429.53|438.51|435.65|431.6|428.74|0
1646241000000|2022-03-02 17:10:00|431.99|429.13|430.03|427.17|432.39|429.53|426.89|424.03|0
1646241300000|2022-03-02 17:15:00|429.83|426.97|429.44|426.58|431.6|428.74|427.67|424.81|0
1646241600000|2022-03-02 17:20:00|430.03|427.17|432.59|429.73|433.76|430.9|429.04|426.18|0
1646241900000|2022-03-02 17:25:00|433.08|430.22|430.81|427.95|437.32|434.46|430.02|427.16|0
1646242200000|2022-03-02 17:30:00|430.41|427.55|428.06|425.2|431.59|428.73|427.47|424.61|0
1646242500000|2022-03-02 17:35:00|428.35|425.49|427.46|424.6|430.51|427.65|425.9|423.04|0
1646242800000|2022-03-02 17:40:00|427.27|424.41|427.46|424.6|430.21|427.35|426.09|423.23|0
1646243100000|2022-03-02 17:45:00|427.37|424.51|427.85|424.99|429.62|426.76|426.09|423.23|0
1646243400000|2022-03-02 17:50:00|427.66|424.8|428.24|425.38|433.07|430.21|427.26|424.4|0
1646243700000|2022-03-02 17:55:00|428.83|425.97|428.24|425.38|431.39|428.53|427.95|425.09|0
1646244000000|2022-03-02 18:00:00|428.04|425.18|421.4|418.54|428.04|425.18|421.4|418.54|0
1646244300000|2022-03-02 18:05:00|421.79|418.93|420.62|417.76|421.79|418.93|419.45|416.59|0
1646244600000|2022-03-02 18:10:00|420.23|417.37|418.83|415.97|421.5|418.64|418.09|415.23|0
1646244900000|2022-03-02 18:15:00|418.64|415.78|421.17|418.31|421.76|418.9|418.25|415.39|0
1646245200000|2022-03-02 18:20:00|420.97|418.11|422.64|419.78|422.64|419.78|419.02|416.16|0
1646245500000|2022-03-02 18:25:00|422.93|420.07|421.66|418.8|422.93|420.07|419.9|417.04|0
1646245800000|2022-03-02 18:30:00|420.77|417.91|417.07|414.21|420.77|417.91|415.33|412.47|0
1646246100000|2022-03-02 18:35:00|416.78|413.92|416.49|413.63|418.63|415.77|415.71|412.85|0
1646246400000|2022-03-02 18:40:00|416.2|413.34|417.85|414.99|421.16|418.3|416.2|413.34|0
1646246700000|2022-03-02 18:45:00|417.65|414.79|422.92|420.06|423.7|420.84|417.56|414.7|0
1646247000000|2022-03-02 18:50:00|422.82|419.96|418.81|415.95|422.82|419.96|418.81|415.95|0
1646247300000|2022-03-02 18:55:00|419.2|416.34|419.59|416.73|421.54|418.68|417.45|414.59|0
1646247600000|2022-03-02 19:00:00|419.2|416.34|416.58|413.72|421.93|419.07|416.48|413.62|0
1646247900000|2022-03-02 19:05:00|416.67|413.81|416.67|413.81|418.03|415.17|414.73|411.87|0
1646248200000|2022-03-02 19:10:00|417.25|414.39|417.44|414.58|417.64|414.78|414.73|411.87|0
1646248500000|2022-03-02 19:15:00|417.35|414.49|416.86|414|418.61|415.75|416.28|413.42|0
1646248800000|2022-03-02 19:20:00|416.47|413.61|421.53|418.67|422.12|419.26|414.72|411.86|0
1646249100000|2022-03-02 19:25:00|421.34|418.48|422.12|419.26|426.43|423.57|420.95|418.09|0
1646249400000|2022-03-02 19:30:00|422.51|419.65|422.51|419.65|425.45|422.59|422.12|419.26|0
1646249700000|2022-03-02 19:35:00|422.31|419.45|420.85|417.99|422.51|419.65|419.77|416.91|0
1646250000000|2022-03-02 19:40:00|420.75|417.89|417.04|414.18|420.75|417.89|416.85|413.99|0
1646250300000|2022-03-02 19:45:00|416.85|413.99|419.77|416.91|421.91|419.05|416.85|413.99|0
1646250600000|2022-03-02 19:50:00|419.57|416.71|425.44|422.58|425.83|422.97|416.26|413.4|0
1646250900000|2022-03-02 19:55:00|425.24|422.38|425.93|423.07|428.38|425.52|422.5|419.64|0
1646251200000|2022-03-02 20:00:00|425.83|422.97|419.37|416.51|426.42|423.56|418.01|415.15|0
1646251500000|2022-03-02 20:05:00|419.76|416.9|422.1|419.24|422.88|420.02|418.3|415.44|0
1646251800000|2022-03-02 20:10:00|421.91|419.05|425.62|422.76|426.8|423.94|420.15|417.29|0
1646252100000|2022-03-02 20:15:00|425.33|422.47|422.68|419.82|428.18|425.32|422.29|419.43|0
1646252400000|2022-03-02 20:20:00|424.05|421.19|423.27|420.41|427.39|424.53|421.12|418.26|0
1646252700000|2022-03-02 20:25:00|423.46|420.6|420.45|417.59|425.33|422.47|419.87|417.01|0
1646253000000|2022-03-02 20:30:00|420.84|417.98|418.31|415.45|421.82|418.96|416.96|414.1|0
1646253300000|2022-03-02 20:35:00|417.92|415.06|420.45|417.59|420.45|417.59|416.76|413.9|0
1646253600000|2022-03-02 20:40:00|420.84|417.98|421.03|418.17|422.69|419.83|418.5|415.64|0
1646253900000|2022-03-02 20:45:00|420.84|417.98|417.53|414.67|421.42|418.56|416.37|413.51|0
1646254200000|2022-03-02 20:50:00|417.72|414.86|419.28|416.42|421.03|418.17|415.98|413.12|0
1646254500000|2022-03-02 20:55:00|419.47|416.61|427.67|424.81|429.05|426.19|419.47|416.61|0
1646254800000|2022-03-02 21:00:00|428.85|425.99|428.06|425.2|430.03|427.17|426.69|423.83|0
1646255100000|2022-03-02 21:05:00|428.26|425.4|429.63|426.77|430.22|427.36|428.26|425.4|0
1646255400000|2022-03-02 21:10:00|429.83|426.97|430.22|427.36|431.01|428.15|428.75|425.89|0
1646255700000|2022-03-02 21:15:00|431.11|427.47|429.82|426.18|431.11|427.47|429.43|425.79|0
1646256000000|2022-03-02 21:20:00|430.02|426.38|431.98|428.34|432.58|428.94|429.33|425.69|0
1646256300000|2022-03-02 21:25:00|432.09|428.45|432.57|428.93|432.77|429.13|431.2|427.56|0
1646256600000|2022-03-02 21:30:00|432.48|428.84|433.46|429.82|434.35|430.71|432.38|428.74|0
1646256900000|2022-03-02 21:35:00|433.27|429.63|434.15|430.51|435.14|431.5|432.96|429.32|0
1646257200000|2022-03-02 21:40:00|434.35|430.71|435.04|431.4|435.14|431.5|433.95|430.31|0
1646257500000|2022-03-02 21:45:00|434.94|431.3|437.11|433.47|437.11|433.47|434.94|431.3|0
1646257800000|2022-03-02 21:50:00|437.02|433.38|434.34|430.7|437.02|433.38|433.94|430.3|0
1646258100000|2022-03-02 21:55:00|434.54|430.9|434.57|430.93|434.57|430.93|433.75|430.11|0
1646258400000|2022-03-02 22:00:00|434.33|430.69|434.79|431.15|434.91|431.27|434.33|430.69|0
1646258700000|2022-03-02 22:05:00|434.88|431.24|435.04|431.4|435.05|431.41|434.88|431.24|0
1646259000000|2022-03-02 22:10:00|434.85|431.21|434.93|431.29|435.19|431.55|434.81|431.17|0
1646259300000|2022-03-02 22:15:00|434.9|431.26|434.61|430.97|434.93|431.29|434.53|430.89|0
1646259600000|2022-03-02 22:20:00|434.67|431.03|434.52|430.88|434.67|431.03|434.52|430.88|0
1646259900000|2022-03-02 22:25:00|434.44|430.8|434.26|430.62|434.61|430.97|434.12|430.48|0
1646260200000|2022-03-02 22:30:00|434.44|430.8|433.75|430.11|434.55|430.91|433.75|430.11|0
1646260500000|2022-03-02 22:35:00|433.6|429.96|433.59|429.95|433.89|430.25|433.45|429.81|0
1646260800000|2022-03-02 22:40:00|433.57|429.93|434.49|430.85|434.49|430.85|433.57|429.93|0
1646261100000|2022-03-02 22:45:00|434.48|430.84|435.66|432.02|437.14|433.5|434.48|430.84|0
1646261400000|2022-03-02 22:50:00|435.78|432.14|435.81|432.17|435.98|432.34|435.43|431.79|0
1646261700000|2022-03-02 22:55:00|435.83|432.19|435.02|431.38|435.83|432.19|434.94|431.3|0
1646262000000|2022-03-02 23:00:00|434.14|430.5|434.22|430.58|436.59|432.95|432.44|428.8|0
1646262300000|2022-03-02 23:05:00|434.31|430.67|432.93|429.29|434.31|430.67|432.14|428.5|0
1646262600000|2022-03-02 23:10:00|433.12|429.48|432.73|429.09|434.21|430.57|432.33|428.69|0
1646262900000|2022-03-02 23:15:00|432.53|428.89|432.83|429.19|433.22|429.58|432.33|428.69|0
1646263200000|2022-03-02 23:20:00|433.03|429.39|433.71|430.07|434.3|430.66|432.53|428.89|0
1646263500000|2022-03-02 23:25:00|433.62|429.98|434.01|430.37|434.6|430.96|433.62|429.98|0
1646263800000|2022-03-02 23:30:00|433.91|430.27|432.92|429.28|434.6|430.96|432.13|428.49|0
1646264100000|2022-03-02 23:35:00|432.82|429.18|434.8|431.16|434.89|431.25|432.82|429.18|0
1646264400000|2022-03-02 23:40:00|434.89|431.25|436.08|432.44|436.08|432.44|434.69|431.05|0
1646264700000|2022-03-02 23:45:00|435.88|432.24|434|430.36|435.88|432.24|433.7|430.06|0
1646265000000|2022-03-02 23:50:00|433.9|430.26|432.91|429.27|434|430.36|432.71|429.07|0
1646265300000|2022-03-02 23:55:00|432.81|429.17|433.21|429.57|433.5|429.86|432.51|428.87|0
1646265600000|2022-03-03 00:00:00|432.71|429.07|433.01|429.37|433.3|429.66|431.33|427.69|0
1646265900000|2022-03-03 00:05:00|432.9|429.26|433.1|429.46|434.29|430.65|432.12|428.48|0
1646266200000|2022-03-03 00:10:00|433.3|429.66|432.41|428.77|433.3|429.66|431.72|428.08|0
1646266500000|2022-03-03 00:15:00|432.61|428.97|433.89|430.25|434.48|430.84|432.31|428.67|0
1646266800000|2022-03-03 00:20:00|433.79|430.15|432.9|429.26|433.79|430.15|432.11|428.47|0
1646267100000|2022-03-03 00:25:00|433.09|429.45|433.29|429.65|434.08|430.44|432.8|429.16|0
1646267400000|2022-03-03 00:30:00|433.49|429.85|433.29|429.65|433.88|430.24|432.7|429.06|0
1646267700000|2022-03-03 00:35:00|433.19|429.55|433.09|429.45|433.39|429.75|432.3|428.66|0
1646268000000|2022-03-03 00:40:00|433.29|429.65|434.86|431.22|434.86|431.22|433.09|429.45|0
1646268300000|2022-03-03 00:45:00|435.06|431.42|433.58|429.94|435.06|431.42|433.48|429.84|0
1646268600000|2022-03-03 00:50:00|433.68|430.04|432.88|429.24|433.68|430.04|432.49|428.85|0
1646268900000|2022-03-03 00:55:00|432.99|429.35|432.79|429.15|433.08|429.44|432.49|428.85|0
1646269200000|2022-03-03 01:00:00|432.88|429.24|430.32|426.68|433.47|429.83|430.32|426.68|0
1646269500000|2022-03-03 01:05:00|430.12|426.48|432.88|429.24|432.88|429.24|429.73|426.09|0
1646269800000|2022-03-03 01:10:00|432.68|429.04|433.07|429.43|434.06|430.42|432.48|428.84|0
1646270100000|2022-03-03 01:15:00|432.88|429.24|431.69|428.05|433.07|429.43|430.9|427.26|0
1646270400000|2022-03-03 01:20:00|431.89|428.25|432.38|428.74|432.78|429.14|431.4|427.76|0
1646270700000|2022-03-03 01:25:00|432.48|428.84|433.27|429.63|433.46|429.82|431.4|427.76|0
1646271000000|2022-03-03 01:30:00|432.97|429.33|433.76|430.12|434.45|430.81|432.18|428.54|0
1646271300000|2022-03-03 01:35:00|433.86|430.22|436.03|432.39|436.03|432.39|431.88|428.24|0
1646271600000|2022-03-03 01:40:00|436.13|432.49|434.25|430.61|436.13|432.49|434.05|430.41|0
1646271900000|2022-03-03 01:45:00|434.44|430.8|434.35|430.71|434.64|431|432.86|429.22|0
1646272200000|2022-03-03 01:50:00|434.05|430.41|436.62|432.98|436.82|433.18|433.85|430.21|0
1646272500000|2022-03-03 01:55:00|436.52|432.88|436.81|433.17|436.81|433.17|436.02|432.38|0
1646272800000|2022-03-03 02:00:00|436.62|432.98|436.61|432.97|436.81|433.17|435.13|431.49|0
1646273100000|2022-03-03 02:05:00|436.81|433.17|435.92|432.28|436.81|433.17|435.53|431.89|0
1646273400000|2022-03-03 02:10:00|436.02|432.38|434.83|431.19|436.41|432.77|434.43|430.79|0
1646273700000|2022-03-03 02:15:00|435.03|431.39|434.04|430.4|435.22|431.58|433.55|429.91|0
1646274000000|2022-03-03 02:20:00|433.94|430.3|432.75|429.11|434.04|430.4|431.67|428.03|0
1646274300000|2022-03-03 02:25:00|432.65|429.01|431.17|427.53|432.85|429.21|431.17|427.53|0
1646274600000|2022-03-03 02:30:00|431.27|427.63|430.48|426.84|432.25|428.61|430.48|426.84|0
1646274900000|2022-03-03 02:35:00|430.28|426.64|430.58|426.94|430.87|427.23|429.69|426.05|0
1646275200000|2022-03-03 02:40:00|430.48|426.84|428.12|424.48|430.87|427.23|427.92|424.28|0
1646275500000|2022-03-03 02:45:00|427.92|424.28|428.11|424.47|428.22|424.58|427.13|423.49|0
1646275800000|2022-03-03 02:50:00|427.92|424.28|429|425.36|429.09|425.45|427.72|424.08|0
1646276100000|2022-03-03 02:55:00|428.9|425.26|427.52|423.88|428.9|425.26|426.15|422.51|0
1646276400000|2022-03-03 03:00:00|427.23|423.59|426.54|422.9|427.91|424.27|424.58|420.94|0
1646276700000|2022-03-03 03:05:00|426.73|423.09|427.32|423.68|427.42|423.78|426.54|422.9|0
1646277000000|2022-03-03 03:10:00|427.42|423.78|427.62|423.98|428.4|424.76|427.03|423.39|0
1646277300000|2022-03-03 03:15:00|427.52|423.88|428.1|424.46|428.1|424.46|427.51|423.87|0
1646277600000|2022-03-03 03:20:00|427.91|424.27|427.51|423.87|428.1|424.46|427.51|423.87|0
1646277900000|2022-03-03 03:25:00|427.31|423.67|428.29|424.65|428.29|424.65|427.12|423.48|0
1646278200000|2022-03-03 03:30:00|428.2|424.56|428.1|424.46|429.08|425.44|427.7|424.06|0
1646278500000|2022-03-03 03:35:00|428.29|424.65|428.09|424.45|428.49|424.85|427.7|424.06|0
1646278800000|2022-03-03 03:40:00|428.2|424.56|427.31|423.67|428.2|424.56|427.11|423.47|0
1646279100000|2022-03-03 03:45:00|427.5|423.86|426.32|422.68|427.5|423.86|425.74|422.1|0
1646279400000|2022-03-03 03:50:00|425.93|422.29|426.32|422.68|427.3|423.66|425.54|421.9|0
1646279700000|2022-03-03 03:55:00|426.23|422.59|426.32|422.68|426.52|422.88|425.73|422.09|0
1646280000000|2022-03-03 04:00:00|426.52|422.88|426.32|422.68|426.91|423.27|425.93|422.29|0
1646280300000|2022-03-03 04:05:00|426.42|422.78|426.81|423.17|427.89|424.25|426.12|422.48|0
1646280600000|2022-03-03 04:10:00|426.9|423.26|426.71|423.07|427.1|423.46|426.31|422.67|0
1646280900000|2022-03-03 04:15:00|426.9|423.26|427.1|423.46|427.2|423.56|426.51|422.87|0
1646281200000|2022-03-03 04:20:00|427.2|423.56|426.7|423.06|427.2|423.56|426.31|422.67|0
1646281500000|2022-03-03 04:25:00|426.61|422.97|425.33|421.69|426.7|423.06|425.33|421.69|0
1646281800000|2022-03-03 04:30:00|425.52|421.88|427.09|423.45|427.09|423.45|425.43|421.79|0
1646282100000|2022-03-03 04:35:00|427.29|423.65|426.3|422.66|427.48|423.84|426.01|422.37|0
1646282400000|2022-03-03 04:40:00|426.21|422.57|425.91|422.27|426.41|422.77|425.52|421.88|0
1646282700000|2022-03-03 04:45:00|425.71|422.07|426.69|423.05|427.08|423.44|425.71|422.07|0
1646283000000|2022-03-03 04:50:00|426.89|423.25|426.49|422.85|426.89|423.25|426.3|422.66|0
1646283300000|2022-03-03 04:55:00|426.69|423.05|427.28|423.64|427.47|423.83|426.2|422.56|0
1646283600000|2022-03-03 05:00:00|427.47|423.83|426.79|423.15|429.04|425.4|426.79|423.15|0
1646283900000|2022-03-03 05:05:00|426.59|422.95|423.94|420.3|426.88|423.24|423.94|420.3|0
1646284200000|2022-03-03 05:10:00|424.24|420.6|423.35|419.71|424.24|420.6|422.29|418.65|0
1646284500000|2022-03-03 05:15:00|423.55|419.91|424.53|420.89|424.92|421.28|423.16|419.52|0
1646284800000|2022-03-03 05:20:00|424.72|421.08|425.7|422.06|426.58|422.94|424.52|420.88|0
1646285100000|2022-03-03 05:25:00|425.89|422.25|426.28|422.64|426.68|423.04|425.7|422.06|0
1646285400000|2022-03-03 05:30:00|426.09|422.45|425.01|421.37|426.09|422.45|424.52|420.88|0
1646285700000|2022-03-03 05:35:00|424.91|421.27|422.56|418.92|425.3|421.66|422.37|418.73|0
1646286000000|2022-03-03 05:40:00|422.76|419.12|422.56|418.92|423.15|419.51|422.17|418.53|0
1646286300000|2022-03-03 05:45:00|422.76|419.12|423.34|419.7|423.34|419.7|421.78|418.14|0
1646286600000|2022-03-03 05:50:00|423.54|419.9|422.75|419.11|424.03|420.39|422.75|419.11|0
1646286900000|2022-03-03 05:55:00|422.85|419.21|423.44|419.8|423.92|420.28|422.17|418.53|0
1646287200000|2022-03-03 06:00:00|424.12|420.48|419.63|415.99|424.31|420.67|419.34|415.7|0
1646287500000|2022-03-03 06:05:00|419.54|415.9|422.16|418.52|422.55|418.91|419.44|415.8|0
1646287800000|2022-03-03 06:10:00|422.26|418.62|420.21|416.57|422.26|418.62|420.21|416.57|0
1646288100000|2022-03-03 06:15:00|420.31|416.67|420.7|417.06|421.57|417.93|419.53|415.89|0
1646288400000|2022-03-03 06:20:00|420.6|416.96|421.37|417.73|422.16|418.52|420.4|416.76|0
1646288700000|2022-03-03 06:25:00|421.18|417.54|423.91|420.27|423.91|420.27|420.98|417.34|0
1646289000000|2022-03-03 06:30:00|424.01|420.37|423.13|419.49|425.08|421.44|423.03|419.39|0
1646289300000|2022-03-03 06:35:00|423.32|419.68|422.93|419.29|423.62|419.98|422.73|419.09|0
1646289600000|2022-03-03 06:40:00|423.12|419.48|423.61|419.97|424.29|420.65|422.73|419.09|0
1646289900000|2022-03-03 06:45:00|423.71|420.07|423.9|420.26|424.49|420.85|423.32|419.68|0
1646290200000|2022-03-03 06:50:00|424|420.36|422.53|418.89|424|420.36|421.66|418.02|0
1646290500000|2022-03-03 06:55:00|422.44|418.8|420.1|416.46|423.02|419.38|419.41|415.77|0
1646290800000|2022-03-03 07:00:00|420.49|416.85|423.11|419.47|423.41|419.77|419.51|415.87|0
1646291100000|2022-03-03 07:05:00|423.22|419.58|424.78|421.14|425.56|421.92|423.02|419.38|0
1646291400000|2022-03-03 07:10:00|424.39|420.75|423.8|420.16|424.78|421.14|423.5|419.86|0
1646291700000|2022-03-03 07:15:00|423.5|419.86|423.61|419.97|425.86|422.22|423.22|419.58|0
1646292000000|2022-03-03 07:20:00|423.32|419.68|421.27|417.63|423.32|419.68|421.08|417.44|0
1646292300000|2022-03-03 07:25:00|421.08|417.44|425.36|421.72|425.36|421.72|420.88|417.24|0
1646292600000|2022-03-03 07:30:00|425.56|421.92|428.69|425.05|428.79|425.15|425.46|421.82|0
1646292900000|2022-03-03 07:35:00|428.88|425.24|429.57|425.93|429.67|426.03|428.49|424.85|0
1646293200000|2022-03-03 07:40:00|429.47|425.83|430.55|426.91|432.61|428.97|429.27|425.63|0
1646293500000|2022-03-03 07:45:00|430.75|427.11|430.64|427|432.71|429.07|430.25|426.61|0
1646293800000|2022-03-03 07:50:00|430.55|426.91|429.46|425.82|432.51|428.87|429.46|425.82|0
1646294100000|2022-03-03 07:55:00|429.57|425.93|429.56|425.92|431.82|428.18|429.27|425.63|0
1646294400000|2022-03-03 08:00:00|429.66|426.02|427.8|424.16|433.39|429.75|426.82|423.18|0
1646294700000|2022-03-03 08:05:00|427.5|423.86|425.06|422.2|427.6|424.74|423.5|420.64|0
1646295000000|2022-03-03 08:10:00|424.86|422|423.1|420.24|426.82|423.96|423.1|420.24|0
1646295300000|2022-03-03 08:15:00|423.3|420.44|421.83|418.97|423.59|420.73|420.38|417.52|0
1646295600000|2022-03-03 08:20:00|421.64|418.78|421.44|418.58|423.78|420.92|420.96|418.1|0
1646295900000|2022-03-03 08:25:00|421.25|418.39|425.05|422.19|425.14|422.28|421.25|418.39|0
1646296200000|2022-03-03 08:30:00|425.44|422.58|429.25|426.39|429.84|426.98|425.24|422.38|0
1646296500000|2022-03-03 08:35:00|429.36|426.5|436.78|433.92|437.47|434.61|429.36|426.5|0
1646296800000|2022-03-03 08:40:00|436.39|433.53|439.04|436.18|439.24|436.38|436.19|433.33|0
1646297100000|2022-03-03 08:45:00|438.84|435.98|438.55|435.69|439.24|436.38|437.86|435|0
1646297400000|2022-03-03 08:50:00|438.45|435.59|435.49|432.63|438.84|435.98|435.49|432.63|0
1646297700000|2022-03-03 08:55:00|435.4|432.54|433.53|430.67|437.85|434.99|433.53|430.67|0
1646298000000|2022-03-03 09:00:00|433.92|431.06|433.24|430.38|434.42|431.56|432.07|429.21|0
1646298300000|2022-03-03 09:05:00|433.43|430.57|436.86|434|436.86|434|432.16|429.3|0
1646298600000|2022-03-03 09:10:00|436.57|433.71|433.72|430.86|438.15|435.29|432.55|429.69|0
1646298900000|2022-03-03 09:15:00|433.13|430.27|432.54|429.68|435.48|432.62|428.05|425.19|0
1646299200000|2022-03-03 09:20:00|432.74|429.88|435.98|433.12|437.55|434.69|431.67|428.81|0
1646299500000|2022-03-03 09:25:00|436.07|433.21|436.07|433.21|436.07|433.21|432.74|429.88|0
1646299800000|2022-03-03 09:30:00|436.17|433.31|434.79|431.93|437.25|434.39|434.5|431.64|0
1646300100000|2022-03-03 09:35:00|434.89|432.03|435.38|432.52|437.05|434.19|434.1|431.24|0
1646300400000|2022-03-03 09:40:00|434.69|431.83|433.42|430.56|434.99|432.13|432.34|429.48|0
1646300700000|2022-03-03 09:45:00|433.51|430.65|431.55|428.69|433.51|430.65|430.68|427.82|0
1646301000000|2022-03-03 09:50:00|431.75|428.89|433.41|430.55|433.9|431.04|429.6|426.74|0
1646301300000|2022-03-03 09:55:00|433.51|430.65|433.22|430.36|435.18|432.32|430.77|427.91|0
1646301600000|2022-03-03 10:00:00|432.63|429.77|434.59|431.73|434.78|431.92|431.55|428.69|0
1646301900000|2022-03-03 10:05:00|434.68|431.82|435.76|432.9|435.76|432.9|432.13|429.27|0
1646302200000|2022-03-03 10:10:00|435.57|432.71|435.46|432.6|436.05|433.19|434|431.14|0
1646302500000|2022-03-03 10:15:00|435.37|432.51|438.61|435.75|438.8|435.94|434.48|431.62|0
1646302800000|2022-03-03 10:20:00|438.41|435.55|438.6|435.74|439.2|436.34|436.64|433.78|0
1646303100000|2022-03-03 10:25:00|438.8|435.94|438.01|435.15|438.8|435.94|437.03|434.17|0
1646303400000|2022-03-03 10:30:00|437.81|434.95|437.02|434.16|439|436.14|436.24|433.38|0
1646303700000|2022-03-03 10:35:00|436.73|433.87|436.43|433.57|437.62|434.76|436.24|433.38|0
1646304000000|2022-03-03 10:40:00|436.24|433.38|436.04|433.18|437.02|434.16|435.06|432.2|0
1646304300000|2022-03-03 10:45:00|435.84|432.98|434.27|431.41|437.12|434.26|434.07|431.21|0
1646304600000|2022-03-03 10:50:00|434.17|431.31|435.64|432.78|436.23|433.37|433.68|430.82|0
1646304900000|2022-03-03 10:55:00|435.44|432.58|435.44|432.58|436.82|433.96|434.76|431.9|0
1646305200000|2022-03-03 11:00:00|435.25|432.39|436.03|433.17|437.8|434.94|434.85|431.99|0
1646305500000|2022-03-03 11:05:00|435.83|432.97|435.83|432.97|438.59|435.73|435.05|432.19|0
1646305800000|2022-03-03 11:10:00|436.03|433.17|433.58|430.72|436.52|433.66|433.28|430.42|0
1646306100000|2022-03-03 11:15:00|433.47|430.61|434.45|431.59|434.85|431.99|431.91|429.05|0
1646306400000|2022-03-03 11:20:00|434.36|431.5|432.49|429.63|435.04|432.18|431.81|428.95|0
1646306700000|2022-03-03 11:25:00|432.3|429.44|430.92|428.06|432.79|429.93|430.73|427.87|0
1646307000000|2022-03-03 11:30:00|431.12|428.26|432.1|429.24|432.1|429.24|429.56|426.7|0
1646307300000|2022-03-03 11:35:00|432.29|429.43|435.62|432.76|436.02|433.16|432.29|429.43|0
1646307600000|2022-03-03 11:40:00|435.43|432.57|436.31|433.45|437|434.14|435.42|432.56|0
1646307900000|2022-03-03 11:45:00|436.21|433.35|438.96|436.1|440.74|437.88|436.21|433.35|0
1646308200000|2022-03-03 11:50:00|438.77|435.91|437.68|434.82|440.15|437.29|437.39|434.53|0
1646308500000|2022-03-03 11:55:00|437.58|434.72|437.97|435.11|438.17|435.31|436.99|434.13|0
1646308800000|2022-03-03 12:00:00|437.78|434.92|435.12|432.26|437.97|435.11|434.63|431.77|0
1646309100000|2022-03-03 12:05:00|435.22|432.36|432.97|430.11|435.61|432.75|432.97|430.11|0
1646309400000|2022-03-03 12:10:00|433.06|430.2|433.16|430.3|434.23|431.37|432.67|429.81|0
1646309700000|2022-03-03 12:15:00|433.06|430.2|430.86|428|434|431.14|430.57|427.71|0
1646310000000|2022-03-03 12:20:00|430.66|427.8|430.86|428|431.84|428.98|430.07|427.21|0
1646310300000|2022-03-03 12:25:00|430.66|427.8|429.88|427.02|430.76|427.9|427.83|424.97|0
1646310600000|2022-03-03 12:30:00|429.68|426.82|429.39|426.53|431.24|428.38|428.51|425.65|0
1646310900000|2022-03-03 12:35:00|429.68|426.82|429.87|427.01|430.07|427.21|428.11|425.25|0
1646311200000|2022-03-03 12:40:00|430.07|427.21|430.26|427.4|430.95|428.09|429.09|426.23|0
1646311500000|2022-03-03 12:45:00|430.46|427.6|431.53|428.67|432.61|429.75|430.46|427.6|0
1646311800000|2022-03-03 12:50:00|431.43|428.57|431.63|428.77|432.21|429.35|430.16|427.3|0
1646312100000|2022-03-03 12:55:00|431.43|428.57|432.02|429.16|433.19|430.33|429.47|426.61|0
1646312400000|2022-03-03 13:00:00|431.43|428.57|429.27|426.41|431.82|428.96|429.08|426.22|0
1646312700000|2022-03-03 13:05:00|429.18|426.32|424.21|421.35|429.86|427|423.82|420.96|0
1646313000000|2022-03-03 13:10:00|424.31|421.45|420.15|417.29|424.98|422.12|420.15|417.29|0
1646313300000|2022-03-03 13:15:00|420.54|417.68|421.32|418.46|422.49|419.63|420.35|417.49|0
1646313600000|2022-03-03 13:20:00|421.42|418.56|418.59|415.73|421.71|418.85|418.4|415.54|0
1646313900000|2022-03-03 13:25:00|418.5|415.64|420.25|417.39|420.44|417.58|416.85|413.99|0
1646314200000|2022-03-03 13:30:00|420.15|417.29|419.66|416.8|421.41|418.55|418.59|415.73|0
1646314500000|2022-03-03 13:35:00|419.56|416.7|418.88|416.02|420.53|417.67|417.81|414.95|0
1646314800000|2022-03-03 13:40:00|418.98|416.12|415.39|412.53|420.14|417.28|415.39|412.53|0
1646315100000|2022-03-03 13:45:00|415.49|412.63|417.23|414.37|418|415.14|415.49|412.63|0
1646315400000|2022-03-03 13:50:00|417.81|414.95|416.45|413.59|419.94|417.08|415.1|412.24|0
1646315700000|2022-03-03 13:55:00|416.64|413.78|407.4|404.54|416.64|413.78|406.83|403.97|0
1646316000000|2022-03-03 14:00:00|407.21|404.35|400.07|397.21|407.78|404.92|398.73|395.87|0
1646316300000|2022-03-03 14:05:00|401.02|398.16|403.26|400.4|405.05|402.19|401.02|398.16|0
1646316600000|2022-03-03 14:10:00|403.07|400.21|400.65|397.79|404.79|401.93|400.31|397.45|0
1646316900000|2022-03-03 14:15:00|400.46|397.6|403.31|400.45|403.89|401.03|400.46|397.6|0
1646317200000|2022-03-03 14:20:00|402.93|400.07|406.57|403.71|406.76|403.9|402.93|400.07|0
1646317500000|2022-03-03 14:25:00|406.76|403.9|407.91|405.05|407.91|405.05|405.03|402.17|0
1646317800000|2022-03-03 14:30:00|407.14|404.28|411.13|408.27|411.33|408.47|404.46|401.6|0
1646318100000|2022-03-03 14:35:00|410.75|407.89|411.52|408.66|415.76|412.9|410.75|407.89|0
1646318400000|2022-03-03 14:40:00|411.71|408.85|409.69|406.83|413.63|410.77|407.49|404.63|0
1646318700000|2022-03-03 14:45:00|410.36|407.5|416.33|413.47|417.49|414.63|403.29|400.43|0
1646319000000|2022-03-03 14:50:00|415.95|413.09|417.3|414.44|419.43|416.57|412.67|409.81|0
1646319300000|2022-03-03 14:55:00|417.1|414.24|414.11|411.25|418.65|415.79|411.7|408.84|0
1646319600000|2022-03-03 15:00:00|414.01|411.15|415.55|412.69|416.43|413.57|409.2|406.34|0
1646319900000|2022-03-03 15:05:00|415.94|413.08|418.94|416.08|421.56|418.7|415.94|413.08|0
1646320200000|2022-03-03 15:10:00|419.03|416.17|419.61|416.75|422.53|419.67|416.9|414.04|0
1646320500000|2022-03-03 15:15:00|418.94|416.08|423.89|421.03|426.63|423.77|418.94|416.08|0
1646320800000|2022-03-03 15:20:00|424.09|421.23|431.81|428.95|433.97|431.11|423.11|420.25|0
1646321100000|2022-03-03 15:25:00|432.4|429.54|431.33|428.47|435.34|432.48|430.16|427.3|0
1646321400000|2022-03-03 15:30:00|433.28|430.42|433.67|430.81|434.26|431.4|428.6|425.74|0
1646321700000|2022-03-03 15:35:00|433.48|430.62|441.93|439.07|442.13|439.27|431.72|428.86|0
1646322000000|2022-03-03 15:40:00|441.73|438.87|445.96|443.1|446.95|444.09|439.17|436.31|0
1646322300000|2022-03-03 15:45:00|446.36|443.5|444.38|441.52|447.74|444.88|443.39|440.53|0
1646322600000|2022-03-03 15:50:00|444.77|441.91|450.73|447.87|451.13|448.27|444.77|441.91|0
1646322900000|2022-03-03 15:55:00|450.54|447.68|455.11|452.25|455.11|452.25|449.74|446.88|0
1646323200000|2022-03-03 16:00:00|454.71|451.85|452.52|449.66|454.91|452.05|451.33|448.47|0
1646323500000|2022-03-03 16:05:00|452.32|449.46|452.32|449.46|457.3|454.44|450.33|447.47|0
1646323800000|2022-03-03 16:10:00|452.12|449.26|459.49|456.63|459.69|456.83|452.12|449.26|0
1646324100000|2022-03-03 16:15:00|459.89|457.03|456.1|453.24|464.6|461.74|456.1|453.24|0
1646324400000|2022-03-03 16:20:00|456.67|453.81|448.72|445.86|456.67|453.81|448.32|445.46|0
1646324700000|2022-03-03 16:25:00|448.52|445.66|445.63|442.77|449.91|447.05|443.65|440.79|0
1646325000000|2022-03-03 16:30:00|445.83|442.97|445.23|442.37|448.01|445.15|444.44|441.58|0
1646325300000|2022-03-03 16:35:00|444.74|441.88|447.61|444.75|452|449.14|444.74|441.88|0
1646325600000|2022-03-03 16:40:00|447.72|444.86|442.06|439.2|449.21|446.35|440.28|437.42|0
1646325900000|2022-03-03 16:45:00|442.45|439.59|445.22|442.36|446.61|443.75|441.66|438.8|0
1646326200000|2022-03-03 16:50:00|445.03|442.17|443.83|440.97|447.21|444.35|441.85|438.99|0
1646326500000|2022-03-03 16:55:00|444.23|441.37|442.25|439.39|450.99|448.13|438.3|435.44|0
1646326800000|2022-03-03 17:00:00|442.44|439.58|440.07|437.21|444.03|441.17|439.68|436.82|0
1646327100000|2022-03-03 17:05:00|439.87|437.01|437.81|434.95|443.04|440.18|437.81|434.95|0
1646327400000|2022-03-03 17:10:00|437.11|434.25|437.11|434.25|439.08|436.22|433.77|430.91|0
1646327700000|2022-03-03 17:15:00|436.72|433.86|437.3|434.44|438.49|435.63|434.36|431.5|0
1646328000000|2022-03-03 17:20:00|437.11|434.25|441.64|438.78|441.64|438.78|437.11|434.25|0
1646328300000|2022-03-03 17:25:00|441.45|438.59|447.89|445.03|449.19|446.33|440.85|437.99|0
1646328600000|2022-03-03 17:30:00|447.39|444.53|424.98|422.12|448.79|445.93|421.3|418.44|0
1646328900000|2022-03-03 17:35:00|424.79|421.93|429.24|426.38|430.71|427.85|417.34|414.48|0
1646329200000|2022-03-03 17:40:00|428.94|426.08|429.63|426.77|434.36|431.5|428.94|426.08|0
1646329500000|2022-03-03 17:45:00|428.94|426.08|429.43|426.57|434.65|431.79|426.69|423.83|0
1646329800000|2022-03-03 17:50:00|430.31|427.45|430.31|427.45|433.66|430.8|428.74|425.88|0
1646330100000|2022-03-03 17:55:00|431.88|429.02|428.15|425.29|432.08|429.22|426.19|423.33|0
1646330400000|2022-03-03 18:00:00|428.35|425.49|426.19|423.33|431.49|428.63|424.82|421.96|0
1646330700000|2022-03-03 18:05:00|426.38|423.52|427.95|425.09|429.52|426.66|422.48|419.62|0
1646331000000|2022-03-03 18:10:00|427.85|424.99|424.82|421.96|429.72|426.86|424.23|421.37|0
1646331300000|2022-03-03 18:15:00|424.62|421.76|420.52|417.66|424.62|421.76|419.36|416.5|0
1646331600000|2022-03-03 18:20:00|421.3|418.44|421.3|418.44|422.86|420|419.94|417.08|0
1646331900000|2022-03-03 18:25:00|421.11|418.25|420.13|417.27|423.25|420.39|419.35|416.49|0
1646332200000|2022-03-03 18:30:00|420.33|417.47|428.92|426.06|430.88|428.02|420.33|417.47|0
1646332500000|2022-03-03 18:35:00|428.72|425.86|427.74|424.88|428.72|425.86|425.49|422.63|0
1646332800000|2022-03-03 18:40:00|427.94|425.08|428.92|426.06|431.67|428.81|426.96|424.1|0
1646333100000|2022-03-03 18:45:00|428.52|425.66|427.25|424.39|431.47|428.61|425.97|423.11|0
1646333400000|2022-03-03 18:50:00|427.15|424.29|425.78|422.92|427.15|424.29|423.73|420.87|0
1646333700000|2022-03-03 18:55:00|425.58|422.72|425.96|423.1|426.55|423.69|422.63|419.77|0
1646334000000|2022-03-03 19:00:00|425.48|422.62|425.18|422.32|426.55|423.69|421.45|418.59|0
1646334300000|2022-03-03 19:05:00|425.28|422.42|426.46|423.6|427.14|424.28|423.51|420.65|0
1646334600000|2022-03-03 19:10:00|426.55|423.69|417.35|414.49|428.91|426.05|415.5|412.64|0
1646334900000|2022-03-03 19:15:00|416.76|413.9|418.51|415.65|419.1|416.24|415.98|413.12|0
1646335200000|2022-03-03 19:20:00|419.79|416.93|422.13|419.27|423.01|420.15|418.51|415.65|0
1646335500000|2022-03-03 19:25:00|422.33|419.47|420.07|417.21|422.42|419.56|419.29|416.43|0
1646335800000|2022-03-03 19:30:00|420.27|417.41|423.4|420.54|424.09|421.23|420.27|417.41|0
1646336100000|2022-03-03 19:35:00|423.2|420.34|425.75|422.89|426.34|423.48|422.22|419.36|0
1646336400000|2022-03-03 19:40:00|425.46|422.6|431.27|428.41|432.26|429.4|424.18|421.32|0
1646336700000|2022-03-03 19:45:00|431.07|428.21|437.42|434.56|437.82|434.96|430.48|427.62|0
1646337000000|2022-03-03 19:50:00|437.22|434.36|441.96|439.1|444.68|441.82|436.23|433.37|0
1646337300000|2022-03-03 19:55:00|441.76|438.9|441.37|438.51|443.55|440.69|440.37|437.51|0
1646337600000|2022-03-03 20:00:00|441.17|438.31|450.14|447.28|450.54|447.68|441.17|438.31|0
1646337900000|2022-03-03 20:05:00|450.04|447.18|451.04|448.18|453.14|450.28|445.34|442.48|0
1646338200000|2022-03-03 20:10:00|450.94|448.08|449.13|446.27|451.94|449.08|448.24|445.38|0
1646338500000|2022-03-03 20:15:00|448.93|446.07|444.54|441.68|450.13|447.27|442.95|440.09|0
1646338800000|2022-03-03 20:20:00|445.53|442.67|446.33|443.47|449.23|446.37|442.95|440.09|0
1646339100000|2022-03-03 20:25:00|445.33|442.47|438.76|435.9|445.93|443.07|438.37|435.51|0
1646339400000|2022-03-03 20:30:00|438.96|436.1|451.25|448.39|451.76|448.9|438.96|436.1|0
1646339700000|2022-03-03 20:35:00|451.45|448.59|448.25|445.39|455.06|452.2|448.25|445.39|0
1646340000000|2022-03-03 20:40:00|448.85|445.99|455.97|453.11|456.27|453.41|448.85|445.99|0
1646340300000|2022-03-03 20:45:00|456.87|454.01|454.66|451.8|459.49|456.63|453.85|450.99|0
1646340600000|2022-03-03 20:50:00|456.26|453.4|449.55|446.69|458.08|455.22|447.45|444.59|0
1646340900000|2022-03-03 20:55:00|449.84|446.98|445.25|442.39|453.25|450.39|445.25|442.39|0
1646341200000|2022-03-03 21:00:00|446.25|443.39|443.59|440.73|447.64|444.78|441.8|438.94|0
1646341500000|2022-03-03 21:05:00|443.19|440.33|442.39|439.53|444.59|441.73|442.2|439.34|0
1646341800000|2022-03-03 21:10:00|442.59|439.73|441.6|438.74|442.59|439.73|440.41|437.55|0
1646342100000|2022-03-03 21:15:00|442.38|438.94|441.99|438.35|443.58|439.94|441.79|438.15|0
1646342400000|2022-03-03 21:20:00|442.09|438.45|443.18|439.54|443.77|440.13|442.09|438.45|0
1646342700000|2022-03-03 21:25:00|443.08|439.44|442.38|438.74|444.17|440.53|442.38|438.74|0
1646343000000|2022-03-03 21:30:00|442.58|438.94|443.57|439.93|444.17|440.53|442.28|438.64|0
1646343300000|2022-03-03 21:35:00|443.67|440.03|445.36|441.72|445.47|441.83|442.58|438.94|0
1646343600000|2022-03-03 21:40:00|445.16|441.52|444.76|441.12|445.47|441.83|444.36|440.72|0
1646343900000|2022-03-03 21:45:00|444.67|441.03|443.37|439.73|445.56|441.92|443.37|439.73|0
1646344200000|2022-03-03 21:50:00|443.56|439.92|441.68|438.04|443.67|440.03|441.18|437.54|0
1646344500000|2022-03-03 21:55:00|441.48|437.84|441.48|437.84|441.87|438.23|441.08|437.44|0
1646344800000|2022-03-03 22:00:00|441.34|437.7|441.63|437.99|441.63|437.99|441.29|437.65|0
1646345100000|2022-03-03 22:05:00|441.66|438.02|441.46|437.82|441.66|438.02|441.34|437.7|0
1646345400000|2022-03-03 22:10:00|441.48|437.84|441.22|437.58|441.54|437.9|441.05|437.41|0
1646345700000|2022-03-03 22:15:00|441.14|437.5|441.25|437.61|441.25|437.61|441.14|437.5|0
1646346000000|2022-03-03 22:20:00|441.21|437.57|440.29|436.65|441.25|437.61|440.29|436.65|0
1646346300000|2022-03-03 22:25:00|440.15|436.51|440.32|436.68|440.76|437.12|440.15|436.51|0
1646346600000|2022-03-03 22:30:00|440.29|436.65|440.46|436.82|440.46|436.82|440.15|436.51|0
1646346900000|2022-03-03 22:35:00|440.49|436.85|440.92|437.28|440.92|437.28|440.46|436.82|0
1646347200000|2022-03-03 22:40:00|440.8|437.16|440.83|437.19|440.85|437.21|440.74|437.1|0
1646347500000|2022-03-03 22:45:00|440.8|437.16|440.85|437.21|440.88|437.24|440.74|437.1|0
1646347800000|2022-03-03 22:50:00|440.88|437.24|441.08|437.44|441.08|437.44|440.83|437.19|0
1646348100000|2022-03-03 22:55:00|441.17|437.53|440.5|436.86|441.17|437.53|440.5|436.86|0
1646348400000|2022-03-03 23:00:00|439.67|436.03|441.25|437.61|441.94|438.3|439.47|435.83|0
1646348700000|2022-03-03 23:05:00|441.15|437.51|441.45|437.81|442.84|439.2|440.85|437.21|0
1646349000000|2022-03-03 23:10:00|441.25|437.61|439.66|436.02|442.14|438.5|439.36|435.72|0
1646349300000|2022-03-03 23:15:00|439.75|436.11|439.16|435.52|439.95|436.31|438.56|434.92|0
1646349600000|2022-03-03 23:20:00|438.86|435.22|441.04|437.4|441.04|437.4|438.86|435.22|0
1646349900000|2022-03-03 23:25:00|440.94|437.3|439.95|436.31|441.54|437.9|439.75|436.11|0
1646350200000|2022-03-03 23:30:00|439.75|436.11|437.37|433.73|439.75|436.11|436.97|433.33|0
1646350500000|2022-03-03 23:35:00|437.08|433.44|436.18|432.54|437.17|433.53|435.79|432.15|0
1646350800000|2022-03-03 23:40:00|436.09|432.45|436.57|432.93|436.97|433.33|435.98|432.34|0
1646351100000|2022-03-03 23:45:00|436.38|432.74|436.87|433.23|437.17|433.53|435.58|431.94|0
1646351400000|2022-03-03 23:50:00|436.97|433.33|436.17|432.53|437.17|433.53|435.78|432.14|0
1646351700000|2022-03-03 23:55:00|436.37|432.73|436.17|432.53|436.37|432.73|434.79|431.15|0
1646352000000|2022-03-04 00:00:00|435.38|431.74|434.79|431.15|437.16|433.52|434.39|430.75|0
1646352300000|2022-03-04 00:05:00|435.38|431.74|446.1|442.46|447.3|443.66|435.38|431.74|0
1646352600000|2022-03-04 00:10:00|447.9|444.26|449.7|446.06|455.33|451.69|445.61|441.97|0
1646352900000|2022-03-04 00:15:00|450.01|446.37|456.54|452.9|456.94|453.3|450.01|446.37|0
1646353200000|2022-03-04 00:20:00|456.64|453|466.47|462.83|468.71|465.07|455.63|451.99|0
1646353500000|2022-03-04 00:25:00|467.19|463.55|467.8|464.16|467.8|464.16|461.7|458.06|0
1646353800000|2022-03-04 00:30:00|467.19|463.55|476.29|472.65|476.91|473.27|465.56|461.92|0
1646354100000|2022-03-04 00:35:00|475.99|472.35|491.12|486.36|491.65|486.89|470.75|467.11|0
1646354400000|2022-03-04 00:40:00|491.44|486.68|495.4|490.64|499.27|494.51|489.88|485.12|0
1646354700000|2022-03-04 00:45:00|496.45|491.69|489.67|484.91|499.17|494.41|488.73|483.97|0
1646355000000|2022-03-04 00:50:00|488.11|483.35|495.19|490.43|495.19|490.43|487.38|482.62|0
1646355300000|2022-03-04 00:55:00|495.61|490.85|505.28|500.52|512.03|507.27|494.15|489.39|0
1646355600000|2022-03-04 01:00:00|504.97|500.21|492.1|487.34|513.56|508.8|492.1|487.34|0
1646355900000|2022-03-04 01:05:00|492.4|487.64|509.85|505.09|512.32|507.56|492.1|487.34|0
1646356200000|2022-03-04 01:10:00|508.41|503.65|502.26|497.5|515.82|511.06|501.65|496.89|0
1646356500000|2022-03-04 01:15:00|502.88|498.12|500.02|495.26|507.17|502.41|498.39|493.63|0
1646356800000|2022-03-04 01:20:00|500.22|495.46|484.52|479.76|501.44|496.68|481.88|477.12|0
1646357100000|2022-03-04 01:25:00|485.13|480.37|488.78|484.02|493.07|488.31|484.72|479.96|0
1646357400000|2022-03-04 01:30:00|488.58|483.82|482.69|477.93|491.02|486.26|482.29|477.53|0
1646357700000|2022-03-04 01:35:00|482.08|477.32|482.28|477.52|484.11|479.35|476.53|471.77|0
1646358000000|2022-03-04 01:40:00|482.08|477.32|481.47|476.71|485.53|480.77|480.26|475.5|0
1646358300000|2022-03-04 01:45:00|481.16|476.4|475.92|471.16|484.2|479.44|474.82|470.06|0
1646358600000|2022-03-04 01:50:00|475.82|471.06|468.7|463.94|475.82|471.06|465.11|460.35|0
1646358900000|2022-03-04 01:55:00|467.9|463.14|470.41|465.65|470.61|465.85|466.59|461.83|0
1646359200000|2022-03-04 02:00:00|469.51|464.75|477.37|472.61|480|475.24|468.5|463.74|0
1646359500000|2022-03-04 02:05:00|476.96|472.2|475.24|470.48|477.87|473.11|473.13|468.37|0
1646359800000|2022-03-04 02:10:00|475.14|470.38|471.41|466.65|475.95|471.19|469.3|464.54|0
1646360100000|2022-03-04 02:15:00|471.51|466.75|476.35|471.59|476.76|472|469.8|465.04|0
1646360400000|2022-03-04 02:20:00|475.54|470.78|475.23|470.47|477.05|472.29|473.32|468.56|0
1646360700000|2022-03-04 02:25:00|474.93|470.17|478.47|473.71|479.39|474.63|474.83|470.07|0
1646361000000|2022-03-04 02:30:00|478.37|473.61|475.13|470.37|478.37|473.61|474.02|469.26|0
1646361300000|2022-03-04 02:35:00|474.83|470.07|468.78|464.02|476.24|471.48|467.28|462.52|0
1646361600000|2022-03-04 02:40:00|469.29|464.53|471.9|467.14|473.01|468.25|468.49|463.73|0
1646361900000|2022-03-04 02:45:00|471.8|467.04|475.22|470.46|476.44|471.68|471.8|467.04|0
1646362200000|2022-03-04 02:50:00|475.73|470.97|479.78|475.02|484.05|479.29|475.02|470.26|0
1646362500000|2022-03-04 02:55:00|480.28|475.52|479.78|475.02|483.03|478.27|477.35|472.59|0
1646362800000|2022-03-04 03:00:00|479.37|474.61|477.64|472.88|479.78|475.02|474.01|469.25|0
1646363100000|2022-03-04 03:05:00|477.95|473.19|477.49|473.85|481.5|476.74|476.48|472.84|0
1646363400000|2022-03-04 03:10:00|477.59|473.95|477.89|474.25|482.06|478.42|476.88|473.24|0
1646363700000|2022-03-04 03:15:00|478.09|474.45|482.87|479.23|482.87|479.23|477.28|473.64|0
1646364000000|2022-03-04 03:20:00|482.67|479.03|479.01|475.37|482.67|479.03|478.7|475.06|0
1646364300000|2022-03-04 03:25:00|479.1|475.46|479|475.36|483.27|479.63|477.48|473.84|0
1646364600000|2022-03-04 03:30:00|478.8|475.16|477.99|474.35|480.22|476.58|476.77|473.13|0
1646364900000|2022-03-04 03:35:00|478.09|474.45|477.99|474.35|480.32|476.68|475.56|471.92|0
1646365200000|2022-03-04 03:40:00|478.08|474.44|480.22|476.58|481.84|478.2|478.08|474.44|0
1646365500000|2022-03-04 03:45:00|480.42|476.78|485.51|481.87|485.92|482.28|479.81|476.17|0
1646365800000|2022-03-04 03:50:00|485.71|482.07|483.06|479.42|486.63|482.99|482.55|478.91|0
1646366100000|2022-03-04 03:55:00|482.86|479.22|483.67|480.03|484.69|481.05|481.63|477.99|0
1646366400000|2022-03-04 04:00:00|483.56|479.92|484.48|480.84|485.3|481.66|482.65|479.01|0
1646366700000|2022-03-04 04:05:00|484.28|480.64|481.22|477.58|486.11|482.47|480|476.36|0
1646367000000|2022-03-04 04:10:00|481.12|477.48|482.54|478.9|483.15|479.51|480.51|476.87|0
1646367300000|2022-03-04 04:15:00|482.24|478.6|480|476.36|482.85|479.21|479.59|475.95|0
1646367600000|2022-03-04 04:20:00|480.1|476.46|483.46|479.82|484.16|480.52|479.89|476.25|0
1646367900000|2022-03-04 04:25:00|483.25|479.61|482.94|479.3|484.16|480.52|480.7|477.06|0
1646368200000|2022-03-04 04:30:00|482.44|478.8|483.86|480.22|485.38|481.74|481.21|477.57|0
1646368500000|2022-03-04 04:35:00|483.96|480.32|480.6|476.96|484.47|480.83|480.5|476.86|0
1646368800000|2022-03-04 04:40:00|480.7|477.06|479.88|476.24|480.7|477.06|478.37|474.73|0
1646369100000|2022-03-04 04:45:00|479.58|475.94|481.51|477.87|483.34|479.7|479.58|475.94|0
1646369400000|2022-03-04 04:50:00|481.1|477.46|479.88|476.24|481.3|477.66|479.78|476.14|0
1646369700000|2022-03-04 04:55:00|479.99|476.35|478.26|474.62|480.29|476.65|476.94|473.3|0
1646370000000|2022-03-04 05:00:00|477.85|474.21|474.51|470.87|479.07|475.43|474.51|470.87|0
1646370300000|2022-03-04 05:05:00|474.41|470.77|474.51|470.87|475.93|472.29|473.8|470.16|0
1646370600000|2022-03-04 05:10:00|474.41|470.77|470.98|467.34|474.41|470.77|470.17|466.53|0
1646370900000|2022-03-04 05:15:00|470.48|466.84|471.68|468.04|472.99|469.35|470.37|466.73|0
1646371200000|2022-03-04 05:20:00|471.38|467.74|471.88|468.24|472.99|469.35|470.17|466.53|0
1646371500000|2022-03-04 05:25:00|471.78|468.14|472.89|469.25|473.29|469.65|471.37|467.73|0
1646371800000|2022-03-04 05:30:00|473.29|469.65|471.88|468.24|473.39|469.75|471.07|467.43|0
1646372100000|2022-03-04 05:35:00|471.68|468.04|472.17|468.53|472.68|469.04|470.87|467.23|0
1646372400000|2022-03-04 05:40:00|472.28|468.64|473.38|469.74|475.2|471.56|471.07|467.43|0
1646372700000|2022-03-04 05:45:00|473.49|469.85|473.99|470.35|475.51|471.87|472.37|468.73|0
1646373000000|2022-03-04 05:50:00|473.89|470.25|471.16|467.52|474.39|470.75|470.96|467.32|0
1646373300000|2022-03-04 05:55:00|471.27|467.63|468.25|464.61|471.67|468.03|467.54|463.9|0
1646373600000|2022-03-04 06:00:00|468.54|464.9|464.93|461.29|470.15|466.51|464.53|460.89|0
1646373900000|2022-03-04 06:05:00|464.73|461.09|461.58|457.94|464.73|461.09|458.68|455.04|0
1646374200000|2022-03-04 06:10:00|461.68|458.04|462.58|458.94|463.38|459.74|461.28|457.64|0
1646374500000|2022-03-04 06:15:00|462.38|458.74|462.58|458.94|463.18|459.54|460.08|456.44|0
1646374800000|2022-03-04 06:20:00|462.67|459.03|464.18|460.54|465.68|462.04|462.58|458.94|0
1646375100000|2022-03-04 06:25:00|463.78|460.14|461.47|457.83|463.98|460.34|461.37|457.73|0
1646375400000|2022-03-04 06:30:00|461.77|458.13|464.64|461.28|465.88|462.24|461.47|457.83|0
1646375700000|2022-03-04 06:35:00|464.44|461.08|464.63|461.27|465.04|461.68|462.83|459.47|0
1646376000000|2022-03-04 06:40:00|464.53|461.17|464.43|461.07|466.84|463.48|463.73|460.37|0
1646376300000|2022-03-04 06:45:00|464.63|461.27|466.44|463.08|467.65|464.29|464.63|461.27|0
1646376600000|2022-03-04 06:50:00|466.04|462.68|467.14|463.78|467.34|463.98|465.43|462.07|0
1646376900000|2022-03-04 06:55:00|467.24|463.88|464.83|461.47|467.44|464.08|463.92|460.56|0
1646377200000|2022-03-04 07:00:00|465.03|461.67|461.51|458.15|466.43|463.07|460.52|457.16|0
1646377500000|2022-03-04 07:05:00|461.02|457.66|457.92|454.56|461.42|458.06|454.84|451.48|0
1646377800000|2022-03-04 07:10:00|458.22|454.86|462.76|459.4|462.85|459.49|457.42|454.06|0
1646378100000|2022-03-04 07:15:00|462.85|459.49|468.57|465.21|468.97|465.61|461.56|458.2|0
1646378400000|2022-03-04 07:20:00|467.96|464.6|463.2|459.84|468.55|465.19|462.09|458.73|0
1646378700000|2022-03-04 07:25:00|464|460.64|458.19|454.83|464.2|460.84|456.39|453.03|0
1646379000000|2022-03-04 07:30:00|458.3|454.94|459.2|455.84|459.5|456.14|456.49|453.13|0
1646379300000|2022-03-04 07:35:00|459.3|455.94|462.32|458.96|462.32|458.96|456.79|453.43|0
1646379600000|2022-03-04 07:40:00|462.72|459.36|461.71|458.35|463.73|460.37|461.31|457.95|0
1646379900000|2022-03-04 07:45:00|461.4|458.04|461.91|458.55|462.31|458.95|458.59|455.23|0
1646380200000|2022-03-04 07:50:00|462.01|458.65|461.5|458.14|463.12|459.76|460.9|457.54|0
1646380500000|2022-03-04 07:55:00|461.4|458.04|458.49|455.13|461.91|458.55|457.38|454.02|0
1646380800000|2022-03-04 08:00:00|459.29|455.93|462.51|459.15|462.51|459.15|454.08|450.72|0
1646381100000|2022-03-04 08:05:00|462.85|460.21|452.12|449.48|462.95|460.31|452.12|449.48|0
1646381400000|2022-03-04 08:10:00|452.22|449.58|449.16|446.52|452.22|449.58|446.97|444.33|0
1646381700000|2022-03-04 08:15:00|448.87|446.23|453.06|450.42|454.66|452.02|448.87|446.23|0
1646382000000|2022-03-04 08:20:00|452.96|450.32|449.76|447.12|453.66|451.02|445.78|443.14|0
1646382300000|2022-03-04 08:25:00|449.96|447.32|453.86|451.22|454.26|451.62|448.86|446.22|0
1646382600000|2022-03-04 08:30:00|454.26|451.62|462.84|460.2|464.05|461.41|454.26|451.62|0
1646382900000|2022-03-04 08:35:00|463.24|460.6|465.97|463.33|467.08|464.44|461.63|458.99|0
1646383200000|2022-03-04 08:40:00|466.27|463.63|469.48|466.84|471|468.36|464.55|461.91|0
1646383500000|2022-03-04 08:45:00|468.57|465.93|467.87|465.23|470.9|468.26|465.95|463.31|0
1646383800000|2022-03-04 08:50:00|468.57|465.93|468.67|466.03|472.51|469.87|467.46|464.82|0
1646384100000|2022-03-04 08:55:00|468.87|466.23|471.8|469.16|472.71|470.07|468.07|465.43|0
1646384400000|2022-03-04 09:00:00|472|469.36|474.43|471.79|475.15|472.51|470.38|467.74|0
1646384700000|2022-03-04 09:05:00|474.13|471.49|477.27|474.63|477.48|474.84|472.51|469.87|0
1646385000000|2022-03-04 09:10:00|476.97|474.33|477.48|474.84|478.7|476.06|476.05|473.41|0
1646385300000|2022-03-04 09:15:00|477.27|474.63|476.6|473.96|480.55|477.91|476.49|473.85|0
1646385600000|2022-03-04 09:20:00|476.8|474.16|481.97|479.33|484.82|482.18|476.8|474.16|0
1646385900000|2022-03-04 09:25:00|481.26|478.62|475.27|472.63|483.8|481.16|475.27|472.63|0
1646386200000|2022-03-04 09:30:00|475.58|472.94|474.49|471.85|476.49|473.85|470.3|467.66|0
1646386500000|2022-03-04 09:35:00|473.99|471.35|481.37|478.73|481.37|478.73|473.89|471.25|0
1646386800000|2022-03-04 09:40:00|482.38|479.74|480.76|478.12|485.13|482.49|479.04|476.4|0
1646387100000|2022-03-04 09:45:00|480.25|477.61|478.68|476.04|480.76|478.12|475.66|473.02|0
1646387400000|2022-03-04 09:50:00|478.98|476.34|480.19|477.55|480.19|477.55|476.15|473.51|0
1646387700000|2022-03-04 09:55:00|480.3|477.66|479.08|476.44|483.84|481.2|478.88|476.24|0
1646388000000|2022-03-04 10:00:00|479.28|476.64|477.67|475.03|482.53|479.89|476.35|473.71|0
1646388300000|2022-03-04 10:05:00|477.56|474.92|479.58|476.94|479.58|476.94|475.94|473.3|0
1646388600000|2022-03-04 10:10:00|479.48|476.84|477.96|475.32|481|478.36|476.35|473.71|0
1646388900000|2022-03-04 10:15:00|478.16|475.52|476.45|473.81|478.97|476.33|475.34|472.7|0
1646389200000|2022-03-04 10:20:00|476.75|474.11|470.97|468.33|477.96|475.32|470.27|467.63|0
1646389500000|2022-03-04 10:25:00|471.17|468.53|466.65|464.01|472.28|469.64|466.65|464.01|0
1646389800000|2022-03-04 10:30:00|466.56|463.92|471.17|468.53|471.57|468.93|466.56|463.92|0
1646390100000|2022-03-04 10:35:00|471.27|468.63|472.27|469.63|472.88|470.24|471.07|468.43|0
1646390400000|2022-03-04 10:40:00|472.67|470.03|474.89|472.25|475|472.36|471.87|469.23|0
1646390700000|2022-03-04 10:45:00|474.79|472.15|475.93|473.29|477.11|474.47|474.49|471.85|0
1646391000000|2022-03-04 10:50:00|476.33|473.69|480.57|477.93|480.57|477.93|475.12|472.48|0
1646391300000|2022-03-04 10:55:00|480.48|477.84|481.51|478.87|482.12|479.48|477.88|475.24|0
1646391600000|2022-03-04 11:00:00|481.31|478.67|479.89|477.25|483.83|481.19|479.59|476.95|0
1646391900000|2022-03-04 11:05:00|480.09|477.45|477.77|475.13|481.91|479.27|477.16|474.52|0
1646392200000|2022-03-04 11:10:00|478.27|475.63|482.81|480.17|483.22|480.58|477.67|475.03|0
1646392500000|2022-03-04 11:15:00|482.92|480.28|485.04|482.4|485.45|482.81|481.6|478.96|0
1646392800000|2022-03-04 11:20:00|485.45|482.81|479.98|477.34|486.46|483.82|479.68|477.04|0
1646393100000|2022-03-04 11:25:00|480.18|477.54|478.77|476.13|480.99|478.35|478.77|476.13|0
1646393400000|2022-03-04 11:30:00|478.87|476.23|477.66|475.02|480.78|478.14|477.35|474.71|0
1646393700000|2022-03-04 11:35:00|477.76|475.12|481.99|479.35|481.99|479.35|477.35|474.71|0
1646394000000|2022-03-04 11:40:00|482.5|479.86|480.08|477.44|483.01|480.37|478.76|476.12|0
1646394300000|2022-03-04 11:45:00|480.68|478.04|479.57|476.93|481.79|479.15|478.36|475.72|0
1646394600000|2022-03-04 11:50:00|479.67|477.03|477.05|474.41|481.38|478.74|476.54|473.9|0
1646394900000|2022-03-04 11:55:00|476.94|474.3|480.27|477.63|481.99|479.35|476.64|474|0
1646395200000|2022-03-04 12:00:00|480.37|477.73|478.95|476.31|482.19|479.55|478.35|475.71|0
1646395500000|2022-03-04 12:05:00|479.06|476.42|485.23|482.59|485.23|482.59|478.95|476.31|0
1646395800000|2022-03-04 12:10:00|485.33|482.69|488.27|485.63|488.68|486.04|484.01|481.37|0
1646396100000|2022-03-04 12:15:00|488.48|485.84|484.53|481.89|488.58|485.94|484.12|481.48|0
1646396400000|2022-03-04 12:20:00|484.84|482.2|487.16|484.52|487.87|485.23|484.12|481.48|0
1646396700000|2022-03-04 12:25:00|487.56|484.92|491.82|489.18|492.43|489.79|486.95|484.31|0
1646397000000|2022-03-04 12:30:00|492.02|489.38|491.41|488.77|492.43|489.79|489.69|487.05|0
1646397300000|2022-03-04 12:35:00|491.32|488.68|485.73|483.09|492.02|489.38|485.33|482.69|0
1646397600000|2022-03-04 12:40:00|485.43|482.79|484.32|481.68|487.05|484.41|484.11|481.47|0
1646397900000|2022-03-04 12:45:00|484.11|481.47|481.29|478.65|484.11|481.47|478.58|475.94|0
1646398200000|2022-03-04 12:50:00|481.39|478.75|483.81|481.17|485.93|483.29|480.89|478.25|0
1646398500000|2022-03-04 12:55:00|483.61|480.97|480.15|477.51|483.91|481.27|479.44|476.8|0
1646398800000|2022-03-04 13:00:00|479.64|477|479.72|477.08|482.47|479.83|478.03|475.39|0
1646399100000|2022-03-04 13:05:00|479.92|477.28|480.12|477.48|480.42|477.78|476.38|473.74|0
1646399400000|2022-03-04 13:10:00|480.42|477.78|480.72|478.08|481.94|479.3|479.31|476.67|0
1646399700000|2022-03-04 13:15:00|480.82|478.18|483.65|481.01|483.86|481.22|479.71|477.07|0
1646400000000|2022-03-04 13:20:00|483.25|480.61|481.65|479.01|483.45|480.81|478.92|476.28|0
1646400300000|2022-03-04 13:25:00|481.76|479.12|479.22|476.58|482.26|479.62|477|474.36|0
1646400600000|2022-03-04 13:30:00|479.53|476.89|469.77|467.13|479.53|476.89|464.16|461.52|0
1646400900000|2022-03-04 13:35:00|469.37|466.73|474.32|471.68|475.64|473|468.76|466.12|0
1646401200000|2022-03-04 13:40:00|474.22|471.58|477.26|474.62|477.46|474.82|471.38|468.74|0
1646401500000|2022-03-04 13:45:00|477.87|475.23|482.86|480.22|482.96|480.32|474.32|471.68|0
1646401800000|2022-03-04 13:50:00|483.16|480.52|484.8|482.16|485.62|482.98|480.51|477.87|0
1646402100000|2022-03-04 13:55:00|484.39|481.75|481.12|478.48|485.62|482.98|481.12|478.48|0
1646402400000|2022-03-04 14:00:00|481.32|478.68|482.75|480.11|482.86|480.22|479.29|476.65|0
1646402700000|2022-03-04 14:05:00|482.65|480.01|485.61|482.97|486.64|484|482.24|479.6|0
1646403000000|2022-03-04 14:10:00|486.02|483.38|485.51|482.87|493.88|491.24|483.16|480.52|0
1646403300000|2022-03-04 14:15:00|485.61|482.97|483.37|480.73|486.32|483.68|482.15|479.51|0
1646403600000|2022-03-04 14:20:00|483.77|481.13|480.72|478.08|484.08|481.44|477.68|475.04|0
1646403900000|2022-03-04 14:25:00|480.52|477.88|481.94|479.3|482.35|479.71|479.71|477.07|0
1646404200000|2022-03-04 14:30:00|482.55|479.91|481.92|479.28|483.46|480.82|476.06|473.42|0
1646404500000|2022-03-04 14:35:00|481.72|479.08|482.33|479.69|483.96|481.32|475.4|472.76|0
1646404800000|2022-03-04 14:40:00|482.74|480.1|487.64|485|489.69|487.05|482.74|480.1|0
1646405100000|2022-03-04 14:45:00|488.05|485.41|499.57|496.93|499.57|496.93|486.11|483.47|0
1646405400000|2022-03-04 14:50:00|499.36|496.72|494.31|491.67|500.6|497.96|490.5|487.86|0
1646405700000|2022-03-04 14:55:00|493.9|491.26|481.31|478.67|496.47|493.83|478.66|476.02|0
1646406000000|2022-03-04 15:00:00|481.92|479.28|483.65|481.01|486.61|483.97|476.23|473.59|0
1646406300000|2022-03-04 15:05:00|483.95|481.31|495.43|492.79|496.26|493.62|483.75|481.11|0
1646406600000|2022-03-04 15:10:00|495.54|492.9|503.93|501.29|503.93|501.29|493.58|490.94|0
1646406900000|2022-03-04 15:15:00|504.55|501.91|504.65|502.01|507.24|504.6|501.24|498.6|0
1646407200000|2022-03-04 15:20:00|504.54|501.9|502.15|499.51|504.96|502.32|498.65|496.01|0
1646407500000|2022-03-04 15:25:00|502.24|499.6|500.39|497.75|504.92|502.28|497.62|494.98|0
1646407800000|2022-03-04 15:30:00|499.36|496.72|504.1|501.46|506.58|503.94|498.75|496.11|0
1646408100000|2022-03-04 15:35:00|504.3|501.66|498.13|495.49|504.3|501.66|493.01|490.37|0
1646408400000|2022-03-04 15:40:00|498.54|495.9|505.74|503.1|505.74|503.1|498.54|495.9|0
1646408700000|2022-03-04 15:45:00|505.44|502.8|507.6|504.96|509.26|506.62|502.23|499.59|0
1646409000000|2022-03-04 15:50:00|507.19|504.55|504.91|502.27|508.54|505.9|503.47|500.83|0
1646409300000|2022-03-04 15:55:00|505.53|502.89|509.88|507.24|510.71|508.07|505.53|502.89|0
1646409600000|2022-03-04 16:00:00|509.67|507.03|511.44|508.8|511.74|509.1|506.36|503.72|0
1646409900000|2022-03-04 16:05:00|510.71|508.07|510.7|508.06|512.99|510.35|508.84|506.2|0
1646410200000|2022-03-04 16:10:00|510.91|508.27|511.95|509.31|514.65|512.01|510.4|507.76|0
1646410500000|2022-03-04 16:15:00|511.53|508.89|506.84|504.2|513.19|510.55|504.05|501.41|0
1646410800000|2022-03-04 16:20:00|506.94|504.3|505.91|503.27|511.49|508.85|505.49|502.85|0
1646411100000|2022-03-04 16:25:00|506.32|503.68|505.08|502.44|509.62|506.98|502.61|499.97|0
1646411400000|2022-03-04 16:30:00|506.11|503.47|508.59|505.95|511.9|509.26|504.46|501.82|0
1646411700000|2022-03-04 16:35:00|508.49|505.85|501.17|498.53|514.39|511.75|500.66|498.02|0
1646412000000|2022-03-04 16:40:00|501.37|498.73|501.58|498.94|504.46|501.82|498.91|496.27|0
1646412300000|2022-03-04 16:45:00|501.37|498.73|498.5|495.86|502.71|500.07|498.09|495.45|0
1646412600000|2022-03-04 16:50:00|498.29|495.65|502.6|499.96|503.63|500.99|498.29|495.65|0
1646412900000|2022-03-04 16:55:00|502.81|500.17|503.97|501.33|506.1|503.46|501.78|499.14|0
1646413200000|2022-03-04 17:00:00|504.18|501.54|504.18|501.54|507.89|505.25|502.94|500.3|0
1646413500000|2022-03-04 17:05:00|505|502.36|500.26|497.62|507.68|505.04|498.42|495.78|0
1646413800000|2022-03-04 17:10:00|500.47|497.83|489.02|486.38|500.58|497.94|487.7|485.06|0
1646414100000|2022-03-04 17:15:00|488.81|486.17|487.59|484.95|488.81|486.17|482.32|479.68|0
1646414400000|2022-03-04 17:20:00|487.39|484.75|491.05|488.41|492.48|489.84|486.17|483.53|0
1646414700000|2022-03-04 17:25:00|491.56|488.92|485.66|483.02|493.91|491.27|484.34|481.7|0
1646415000000|2022-03-04 17:30:00|485.56|482.92|487.18|484.54|488.4|485.76|483.33|480.69|0
1646415300000|2022-03-04 17:35:00|487.29|484.65|485.03|482.39|488.64|486|483.2|480.56|0
1646415600000|2022-03-04 17:40:00|484.22|481.58|490.54|487.9|491.57|488.93|483.2|480.56|0
1646415900000|2022-03-04 17:45:00|490.95|488.31|486.97|484.33|491.77|489.13|486.05|483.41|0
1646416200000|2022-03-04 17:50:00|486.66|484.02|484.11|481.47|488.9|486.26|481.27|478.63|0
1646416500000|2022-03-04 17:55:00|483.91|481.27|480.55|477.91|484.21|481.57|477.11|474.47|0
1646416800000|2022-03-04 18:00:00|480.05|477.41|471.66|469.02|480.05|477.41|471.46|468.82|0
1646417100000|2022-03-04 18:05:00|471.26|468.62|469.55|466.91|473.18|470.54|468.65|466.01|0
1646417400000|2022-03-04 18:10:00|469.05|466.41|475.24|472.6|475.24|472.6|469.05|466.41|0
1646417700000|2022-03-04 18:15:00|475.14|472.5|478.7|476.06|481.04|478.4|471.1|468.46|0
1646418000000|2022-03-04 18:20:00|478.19|475.55|480.02|477.38|480.22|477.58|474.33|471.69|0
1646418300000|2022-03-04 18:25:00|480.63|477.99|480.22|477.58|480.63|477.99|477.28|474.64|0
1646418600000|2022-03-04 18:30:00|480.42|477.78|477.98|475.34|480.42|477.78|475.95|473.31|0
1646418900000|2022-03-04 18:35:00|477.78|475.14|472.3|469.66|478.29|475.65|471.9|469.26|0
1646419200000|2022-03-04 18:40:00|474.33|471.69|484.81|482.17|485.52|482.88|474.33|471.69|0
1646419500000|2022-03-04 18:45:00|484.91|482.27|485.32|482.68|487.36|484.72|484.91|482.27|0
1646419800000|2022-03-04 18:50:00|484.91|482.27|482.86|480.22|485.32|482.68|482.05|479.41|0
1646420100000|2022-03-04 18:55:00|482.97|480.33|491.47|488.83|492.29|489.65|481.64|479|0
1646420400000|2022-03-04 19:00:00|491.26|488.62|492.91|490.27|497.03|494.39|488.59|485.95|0
1646420700000|2022-03-04 19:05:00|492.49|489.85|491.67|489.03|493.93|491.29|490.23|487.59|0
1646421000000|2022-03-04 19:10:00|492.49|489.85|495.58|492.94|495.9|493.26|492.28|489.64|0
1646421300000|2022-03-04 19:15:00|494.76|492.12|493.72|491.08|497.44|494.8|493.11|490.47|0
1646421600000|2022-03-04 19:20:00|493.31|490.67|483.82|481.18|494.14|491.5|483|480.36|0
1646421900000|2022-03-04 19:25:00|483.71|481.07|485.14|482.5|488.62|485.98|480.24|477.6|0
1646422200000|2022-03-04 19:30:00|485.34|482.7|483.71|481.07|487.8|485.16|481.87|479.23|0
1646422500000|2022-03-04 19:35:00|483.5|480.86|485.13|482.49|488|485.36|482.48|479.84|0
1646422800000|2022-03-04 19:40:00|485.34|482.7|492.31|489.67|493.13|490.49|485.34|482.7|0
1646423100000|2022-03-04 19:45:00|492.51|489.87|494.57|491.93|495.4|492.76|491.28|488.64|0
1646423400000|2022-03-04 19:50:00|494.78|492.14|493.95|491.31|495.81|493.17|489.54|486.9|0
1646423700000|2022-03-04 19:55:00|493.54|490.9|500.97|498.33|501.5|498.86|491.89|489.25|0
1646424000000|2022-03-04 20:00:00|501.39|498.75|493.33|490.69|501.39|498.75|490.66|488.02|0
1646424300000|2022-03-04 20:05:00|492.92|490.28|493.33|490.69|494.77|492.13|488.6|485.96|0
1646424600000|2022-03-04 20:10:00|493.12|490.48|496.83|494.19|497.45|494.81|489.01|486.37|0
1646424900000|2022-03-04 20:15:00|497.35|494.71|495.18|492.54|497.45|494.81|490.24|487.6|0
1646425200000|2022-03-04 20:20:00|495.38|492.74|493.53|490.89|497.86|495.22|491.88|489.24|0
1646425500000|2022-03-04 20:25:00|494.35|491.71|489.41|486.77|494.35|491.71|484.09|481.45|0
1646425800000|2022-03-04 20:30:00|490.34|487.7|490.64|488|493.52|490.88|486.75|484.11|0
1646426100000|2022-03-04 20:35:00|490.14|487.5|494.35|491.71|498.27|495.63|487.98|485.34|0
1646426400000|2022-03-04 20:40:00|494.25|491.61|490.64|488|495.48|492.84|488.79|486.15|0
1646426700000|2022-03-04 20:45:00|491.05|488.41|493.72|491.08|495.69|493.05|485.11|482.47|0
1646427000000|2022-03-04 20:50:00|493.52|490.88|478.06|475.42|495.37|492.73|478.06|475.42|0
1646427300000|2022-03-04 20:55:00|476.94|474.3|473.48|470.84|478.37|475.73|472.46|469.82|0
1646427600000|2022-03-04 21:00:00|475.51|472.87|477.14|474.5|479.38|476.74|475.51|472.87|0
1646427900000|2022-03-04 21:05:00|476.93|474.29|477.24|474.6|481.02|478.38|476.32|473.68|0
1646428200000|2022-03-04 21:10:00|477.34|474.7|479.99|477.35|480.4|477.76|476.83|474.19|0
1646640300000|2022-03-07 08:05:00|533.92|531.06|530.57|527.71|533.92|531.06|526.08|523.22|0
1646640600000|2022-03-07 08:10:00|529.94|527.08|534.96|532.1|537.69|534.83|528.58|525.72|0
1646640900000|2022-03-07 08:15:00|535.06|532.2|542.11|539.25|545.28|542.42|531.5|528.64|0
1646641200000|2022-03-07 08:20:00|541.69|538.83|549.4|546.54|549.4|546.54|541.48|538.62|0
1646641500000|2022-03-07 08:25:00|550.14|547.28|547.6|544.74|550.14|547.28|545.06|542.2|0
1646641800000|2022-03-07 08:30:00|547.91|545.05|547.7|544.84|553.75|550.89|547.7|544.84|0
1646642100000|2022-03-07 08:35:00|547.6|544.74|541.36|538.5|549.18|546.32|537.26|534.4|0
1646642400000|2022-03-07 08:40:00|541.89|539.03|546.13|543.27|547.08|544.22|540.42|537.56|0
1646642700000|2022-03-07 08:45:00|545.92|543.06|544.12|541.26|546.87|544.01|539.8|536.94|0
1646643000000|2022-03-07 08:50:00|544.76|541.9|540.12|537.26|545.18|542.32|538.44|535.58|0
1646643300000|2022-03-07 08:55:00|539.91|537.05|536.23|533.37|539.91|537.05|533.2|530.34|0
1646643600000|2022-03-07 09:00:00|536.44|533.58|534.69|531.83|536.44|533.58|532.25|529.39|0
1646643900000|2022-03-07 09:05:00|533.95|531.09|525.35|522.49|534.26|531.4|523.26|520.4|0
1646644200000|2022-03-07 09:10:00|525.14|522.28|524.81|521.95|526.3|523.44|523.34|520.48|0
1646644500000|2022-03-07 09:15:00|524.91|522.05|528.48|525.62|530.69|527.83|524.7|521.84|0
1646644800000|2022-03-07 09:20:00|528.27|525.41|528.9|526.04|529.11|526.25|524.17|521.31|0
1646645100000|2022-03-07 09:25:00|528.79|525.93|528.06|525.2|529.95|527.09|524.7|521.84|0
1646645400000|2022-03-07 09:30:00|528.27|525.41|533.53|530.67|534.38|531.52|527.01|524.15|0
1646645700000|2022-03-07 09:35:00|533.32|530.46|536.95|534.09|536.95|534.09|532.69|529.83|0
1646646000000|2022-03-07 09:40:00|537.26|534.4|534.63|531.77|538.32|535.46|531.58|528.72|0
1646646300000|2022-03-07 09:45:00|534.94|532.08|539.48|536.62|540.54|537.68|534.94|532.08|0
1646646600000|2022-03-07 09:50:00|539.27|536.41|535.78|532.92|541.48|538.62|535.47|532.61|0
1646646900000|2022-03-07 09:55:00|535.99|533.13|532.94|530.08|537.26|534.4|530.52|527.66|0
1646647200000|2022-03-07 10:00:00|533.25|530.39|532.94|530.08|534.62|531.76|530.42|527.56|0
1646647500000|2022-03-07 10:05:00|532.83|529.97|532.52|529.66|535.25|532.39|530|527.14|0
1646647800000|2022-03-07 10:10:00|532.31|529.45|528.11|525.25|533.67|530.81|527.37|524.51|0
1646648100000|2022-03-07 10:15:00|527.79|524.93|529.36|526.5|531.25|528.39|527.16|524.3|0
1646648400000|2022-03-07 10:20:00|529.78|526.92|529.88|527.02|530.62|527.76|528|525.14|0
1646648700000|2022-03-07 10:25:00|529.67|526.81|534.17|531.31|534.17|531.31|528.2|525.34|0
1646649000000|2022-03-07 10:30:00|534.28|531.42|533.44|530.58|536.71|533.85|533.23|530.37|0
1646649300000|2022-03-07 10:35:00|533.65|530.79|536.18|533.32|536.39|533.53|532.06|529.2|0
1646649600000|2022-03-07 10:40:00|535.97|533.11|534.59|531.73|536.28|533.42|532.9|530.04|0
1646649900000|2022-03-07 10:45:00|534.28|531.42|530.8|527.94|534.7|531.84|530.17|527.31|0
1646650200000|2022-03-07 10:50:00|531.01|528.15|529.32|526.46|531.01|528.15|527.96|525.1|0
1646650500000|2022-03-07 10:55:00|529.43|526.57|537.97|535.11|537.97|535.11|526.91|524.05|0
1646650800000|2022-03-07 11:00:00|537.44|534.58|540.93|538.07|541.78|538.92|536.59|533.73|0
1646651100000|2022-03-07 11:05:00|540.72|537.86|540.12|537.26|543.29|540.43|539.28|536.42|0
1646651400000|2022-03-07 11:10:00|539.49|536.63|537.06|534.2|539.7|536.84|536.32|533.46|0
1646651700000|2022-03-07 11:15:00|537.69|534.83|538.64|535.78|546.9|544.04|537.16|534.3|0
1646652000000|2022-03-07 11:20:00|538.22|535.36|533.48|530.62|539.38|536.52|531.27|528.41|0
1646652300000|2022-03-07 11:25:00|533.58|530.72|534.63|531.77|534.63|531.77|530.85|527.99|0
1646652600000|2022-03-07 11:30:00|535.05|532.19|532.73|529.87|535.05|532.19|531.69|528.83|0
1646652900000|2022-03-07 11:35:00|533.05|530.19|534.84|531.98|536.42|533.56|531.89|529.03|0
1646653200000|2022-03-07 11:40:00|534.74|531.88|530.42|527.56|535.47|532.61|529.48|526.62|0
1646653500000|2022-03-07 11:45:00|530.74|527.88|529.69|526.83|531.37|528.51|528.11|525.25|0
1646653800000|2022-03-07 11:50:00|529.79|526.93|525.39|522.53|530.63|527.77|524.25|521.39|0
1646654100000|2022-03-07 11:55:00|525.29|522.43|520.21|517.35|525.6|522.74|519.58|516.72|0
1646654400000|2022-03-07 12:00:00|520.1|517.24|510.6|507.74|520.1|517.24|510.07|507.21|0
1646654700000|2022-03-07 12:05:00|511.32|508.46|511.14|508.28|514.28|511.42|507.99|505.13|0
1646655000000|2022-03-07 12:10:00|510.61|507.75|507.27|504.41|510.61|507.75|504.57|501.71|0
1646655300000|2022-03-07 12:15:00|507.06|504.2|500|497.14|508.73|505.87|500|497.14|0
1646655600000|2022-03-07 12:20:00|500.11|497.25|497.51|494.65|502.07|499.21|496.89|494.03|0
1646655900000|2022-03-07 12:25:00|497|494.14|495.45|492.59|501.65|498.79|493.59|490.73|0
1646656200000|2022-03-07 12:30:00|494.52|491.66|495.45|492.59|497.72|494.86|491.33|488.47|0
1646656500000|2022-03-07 12:35:00|494.62|491.76|492.81|489.95|497.3|494.44|492.72|489.86|0
1646656800000|2022-03-07 12:40:00|493.84|490.98|497.87|495.01|499.83|496.97|493.84|490.98|0
1646657100000|2022-03-07 12:45:00|498.38|495.52|502.83|499.97|503.14|500.28|496.93|494.07|0
1646657400000|2022-03-07 12:50:00|502.72|499.86|497.75|494.89|503.14|500.28|497.13|494.27|0
1646657700000|2022-03-07 12:55:00|497.34|494.48|506.04|503.18|506.04|503.18|496.62|493.76|0
1646658000000|2022-03-07 13:00:00|505.83|502.97|507.29|504.43|508.95|506.09|504.17|501.31|0
1646658300000|2022-03-07 13:05:00|507.08|504.22|502.71|499.85|508.74|505.88|502.71|499.85|0
1646658600000|2022-03-07 13:10:00|502.92|500.06|501.68|498.82|503.34|500.48|499.4|496.54|0
1646658900000|2022-03-07 13:15:00|501.78|498.92|496.3|493.44|502.41|499.55|496.09|493.23|0
1646659200000|2022-03-07 13:20:00|496.41|493.55|496.09|493.23|499.19|496.33|494.03|491.17|0
1646659500000|2022-03-07 13:25:00|496.5|493.64|497.74|494.88|498.36|495.5|495.06|492.2|0
1646659800000|2022-03-07 13:30:00|497.33|494.47|491.56|488.7|498.36|495.5|491.56|488.7|0
1646660100000|2022-03-07 13:35:00|492.18|489.32|490.53|487.67|492.59|489.73|486.95|484.09|0
1646660400000|2022-03-07 13:40:00|489.3|486.44|491.56|488.7|492.79|489.93|486.23|483.37|0
1646660700000|2022-03-07 13:45:00|491.35|488.49|487.15|484.29|492.38|489.52|486.64|483.78|0
1646661000000|2022-03-07 13:50:00|487.36|484.5|488.31|485.45|491.55|488.69|486.05|483.19|0
1646661300000|2022-03-07 13:55:00|487.9|485.04|487.49|484.63|488.52|485.66|484.52|481.66|0
1646661600000|2022-03-07 14:00:00|487.08|484.22|484.51|481.65|490.99|488.13|483.49|480.63|0
1646661900000|2022-03-07 14:05:00|484.72|481.86|479.62|476.76|484.72|481.86|477.17|474.31|0
1646662200000|2022-03-07 14:10:00|479.41|476.55|482.88|480.02|484.63|481.77|479|476.14|0
1646662500000|2022-03-07 14:15:00|482.27|479.41|483.29|480.43|486.16|483.3|482.27|479.41|0
1646662800000|2022-03-07 14:20:00|482.88|480.02|477.98|475.12|483.6|480.74|476.35|473.49|0
1646663100000|2022-03-07 14:25:00|477.57|474.71|482.06|479.2|482.06|479.2|476.55|473.69|0
1646663400000|2022-03-07 14:30:00|482.17|479.31|491.09|488.23|491.5|488.64|480.12|477.26|0
1646663700000|2022-03-07 14:35:00|491.3|488.44|496.01|493.15|497.25|494.39|488.39|485.53|0
1646664000000|2022-03-07 14:40:00|495.8|492.94|502.22|499.36|502.43|499.57|490.24|487.38|0
1646664300000|2022-03-07 14:45:00|502.64|499.78|508.05|505.19|508.88|506.02|499.52|496.66|0
1646664600000|2022-03-07 14:50:00|507.42|504.56|505.75|502.89|509.3|506.44|503.46|500.6|0
1646664900000|2022-03-07 14:55:00|504.92|502.06|499.1|496.24|508.57|505.71|496.62|493.76|0
1646665200000|2022-03-07 15:00:00|499.93|497.07|514.11|511.25|515.58|512.72|499.73|496.87|0
1646666400000|2022-03-07 15:20:00|521.29|516.25|525.72|520.68|525.93|520.89|516.45|511.41|0
1646666700000|2022-03-07 15:25:00|526.78|521.74|528.47|524.27|528.47|524.27|524.66|519.62|0
1646667000000|2022-03-07 15:30:00|529.96|525.76|527.2|523|531.02|526.82|523.4|519.2|0
1646667300000|2022-03-07 15:35:00|526.25|522.05|525.72|521.52|528.05|523.85|523.18|518.98|0
1646667600000|2022-03-07 15:40:00|526.14|521.94|528.26|524.06|531.02|526.82|523.6|519.4|0
1646667900000|2022-03-07 15:45:00|527.83|523.63|530.38|526.18|532.71|528.51|525.51|521.31|0
1646668200000|2022-03-07 15:50:00|530.59|526.39|535.27|531.07|535.38|531.18|526.88|522.68|0
1646668500000|2022-03-07 15:55:00|534.84|530.64|532.29|528.09|536.97|532.77|529.95|525.75|0
1646668800000|2022-03-07 16:00:00|524.77|520.57|529.53|525.33|531.02|526.82|522.97|518.77|0
1646669100000|2022-03-07 16:05:00|529.32|525.12|525.93|521.73|531.02|526.82|525.62|521.42|0
1646669400000|2022-03-07 16:10:00|526.35|522.15|530.38|526.18|533.35|529.15|525.72|521.52|0
1646669700000|2022-03-07 16:15:00|527.82|523.62|522.54|518.34|527.82|523.62|519.16|514.96|0
1646670000000|2022-03-07 16:20:00|522.75|518.55|525.7|521.5|525.7|521.5|520.54|516.34|0
1646670300000|2022-03-07 16:25:00|525.91|521.71|525.91|521.71|526.34|522.14|523.59|519.39|0
1646670600000|2022-03-07 16:30:00|525.7|521.5|534.61|530.41|534.61|530.41|525.28|521.08|0
1646670900000|2022-03-07 16:35:00|533.34|529.14|539.73|535.53|539.73|535.53|533.34|529.14|0
1646671200000|2022-03-07 16:40:00|539.52|535.32|537.81|533.61|543.37|539.17|537.17|532.97|0
1646671500000|2022-03-07 16:45:00|525.7|521.5|526.12|521.92|526.55|522.35|523.8|519.6|0
1646671800000|2022-03-07 16:50:00|526.34|522.14|528.67|524.47|528.67|524.47|524.43|520.23|0
1646672100000|2022-03-07 16:55:00|529.09|524.89|532.06|527.86|533.98|529.78|529.09|524.89|0
1646672400000|2022-03-07 17:00:00|543.79|539.59|548.73|544.53|551.1|546.9|543.79|539.59|0
1646672700000|2022-03-07 17:05:00|549.27|545.07|547.87|543.67|550.67|546.47|546.15|541.95|0
1646673000000|2022-03-07 17:10:00|547.44|543.24|547.65|543.45|549.16|544.96|545.93|541.73|0
1646673300000|2022-03-07 17:15:00|547.87|543.67|553.04|548.84|554.55|550.35|543.79|539.59|0
1646673600000|2022-03-07 17:20:00|552.6|548.4|559.85|555.65|561.26|557.06|551.09|546.89|0
1646673900000|2022-03-07 17:25:00|559.3|555.1|553.9|549.7|560.82|556.62|553.68|549.48|0
1646674200000|2022-03-07 17:30:00|548.94|544.74|544.97|540.77|549.27|545.07|544|539.8|0
1646674500000|2022-03-07 17:35:00|545.4|541.2|554.33|550.13|554.98|550.78|544.86|540.66|0
1646674800000|2022-03-07 17:40:00|554.11|549.91|557.36|553.16|557.36|553.16|550.88|546.68|0
1646675100000|2022-03-07 17:45:00|557.47|553.27|559.52|555.32|561.69|557.49|556.27|552.07|0
1646675400000|2022-03-07 17:50:00|559.74|555.54|558.22|554.02|561.26|557.06|556.92|552.72|0
1646675700000|2022-03-07 17:55:00|557.79|553.59|558|553.8|558.65|554.45|556.17|551.97|0
1646676000000|2022-03-07 18:00:00|554.65|550.45|547.64|543.44|554.65|550.45|543.99|539.79|0
1646676300000|2022-03-07 18:05:00|546.35|542.15|549.79|545.59|550|545.8|544.2|540|0
1646676600000|2022-03-07 18:10:00|550.43|546.23|556.26|552.06|556.91|552.71|549.79|545.59|0
1646676900000|2022-03-07 18:15:00|556.04|551.84|560.37|556.17|561.24|557.04|554.96|550.76|0
1646677200000|2022-03-07 18:20:00|561.02|556.82|558.1|553.9|562.32|558.12|555.29|551.09|0
1646677500000|2022-03-07 18:25:00|557.34|553.14|555.17|550.97|557.34|553.14|552.26|548.06|0
1646677800000|2022-03-07 18:30:00|545.7|541.5|551.94|547.74|554.1|549.9|545.27|541.07|0
1646678100000|2022-03-07 18:35:00|552.8|548.6|554.64|550.44|557.34|553.14|552.48|548.28|0
1646678400000|2022-03-07 18:40:00|554.75|550.55|556.69|552.49|557.34|553.14|554.53|550.33|0
1646678700000|2022-03-07 18:45:00|552.04|547.84|555.38|551.18|555.71|551.51|549.46|545.26|0
1646679000000|2022-03-07 18:50:00|554.63|550.43|555.92|551.72|557.22|553.02|551.28|547.08|0
1646679300000|2022-03-07 18:55:00|556.14|551.94|557.11|552.91|558.62|554.42|555.92|551.72|0
1646679600000|2022-03-07 19:00:00|550.2|546|555.06|550.86|555.17|550.97|549.67|545.47|0
1646679900000|2022-03-07 19:05:00|554.95|550.75|552.9|548.7|555.93|551.73|551.28|547.08|0
1646680200000|2022-03-07 19:10:00|553.33|549.13|553.22|549.02|555.17|550.97|551.61|547.41|0
1646680500000|2022-03-07 19:15:00|553.65|549.45|555.6|551.4|555.71|551.51|553.65|549.45|0
1646680800000|2022-03-07 19:20:00|553.01|548.81|553.01|548.81|553.01|548.81|553.01|548.81|0
1646694300000|2022-03-07 23:05:00|599.43|595.23|598.55|594.35|600.42|596.22|598.44|594.24|0
1646694600000|2022-03-07 23:10:00|598.44|594.24|596.8|592.6|599.54|595.34|596.47|592.27|0
1646694900000|2022-03-07 23:15:00|596.58|592.38|597.56|593.36|598.66|594.46|596.25|592.05|0
1646695200000|2022-03-07 23:20:00|597.67|593.47|596.02|591.82|597.67|593.47|594.05|589.85|0
1646695500000|2022-03-07 23:25:00|595.92|591.72|597.78|593.58|598|593.8|594.82|590.62|0
1646695800000|2022-03-07 23:30:00|598.11|593.91|601.4|597.2|602.39|598.19|597.67|593.47|0
1646696100000|2022-03-07 23:35:00|601.18|596.98|599.66|596.3|601.18|596.98|599|594.89|0
1646696400000|2022-03-07 23:40:00|599.77|596.41|598.12|594.76|600.1|596.74|598.01|594.65|0
1646696700000|2022-03-07 23:45:00|598.23|594.87|600.1|596.74|600.54|597.18|597.13|593.77|0
1646697000000|2022-03-07 23:50:00|599.54|596.18|597.35|593.99|599.98|596.62|597.13|593.77|0
1646697300000|2022-03-07 23:55:00|597.46|594.1|598.34|594.98|598.34|594.98|596.25|592.89|0
1646697600000|2022-03-08 00:00:00|597.79|594.43|597.34|593.98|598.66|595.3|595.05|591.69|0
1646697900000|2022-03-08 00:05:00|597.02|593.66|594.49|591.13|597.78|594.42|594.49|591.13|0
1646698200000|2022-03-08 00:10:00|594.93|591.57|596.36|593|597.9|594.54|594.83|591.47|0
1646698500000|2022-03-08 00:15:00|595.92|592.56|590.99|587.63|596.58|593.22|589.68|586.32|0
1646698800000|2022-03-08 00:20:00|591.11|587.75|589.9|586.54|592.96|589.6|589.36|586|0
1646699100000|2022-03-08 00:25:00|590.23|586.87|590.77|587.41|591.43|588.07|589.02|585.66|0
1646699400000|2022-03-08 00:30:00|590.99|587.63|594.49|591.13|594.92|591.56|590.23|586.87|0
1646699700000|2022-03-08 00:35:00|594.82|591.46|590.88|587.52|596.02|592.66|590.88|587.52|0
1646700000000|2022-03-08 00:40:00|590.77|587.41|594.05|590.69|595.14|591.78|590.77|587.41|0
1646700300000|2022-03-08 00:45:00|593.39|590.03|594.48|591.12|596.57|593.21|591.53|588.17|0
1646700600000|2022-03-08 00:50:00|594.7|591.34|593.28|589.92|596.02|592.66|592.84|589.48|0
1646700900000|2022-03-08 00:55:00|593.39|590.03|591.75|588.39|594.16|590.8|591.09|587.73|0
1646701200000|2022-03-08 01:00:00|592.07|588.71|590.1|586.74|592.07|588.71|585.96|582.6|0
1646701500000|2022-03-08 01:05:00|589.89|586.53|582.59|579.23|593.16|589.8|582.59|579.23|0
1646701800000|2022-03-08 01:10:00|582.91|579.55|579.22|575.86|582.91|579.55|576.84|573.48|0
1646702100000|2022-03-08 01:15:00|579.55|576.19|575.86|572.5|579.77|576.41|573.05|569.69|0
1646702400000|2022-03-08 01:20:00|575.65|572.29|575.97|572.61|579.11|575.75|575.65|572.29|0
1646702700000|2022-03-08 01:25:00|575|571.64|578.24|574.88|578.24|574.88|573.05|569.69|0
1646703000000|2022-03-08 01:30:00|577.91|574.55|572.72|569.36|578.35|574.99|572.5|569.14|0
1646703300000|2022-03-08 01:35:00|573.05|569.69|580.73|577.37|580.73|577.37|573.05|569.69|0
1646703600000|2022-03-08 01:40:00|580.51|577.15|573.91|570.55|580.51|577.15|573.69|570.33|0
1646703900000|2022-03-08 01:45:00|574.45|571.09|574.77|571.41|577.26|573.9|573.69|570.33|0
1646704200000|2022-03-08 01:50:00|574.56|571.2|577.26|573.9|577.69|574.33|573.48|570.12|0
1646704500000|2022-03-08 01:55:00|576.5|573.14|575.09|571.73|576.94|573.58|574.12|570.76|0
1646704800000|2022-03-08 02:00:00|574.77|571.41|575|571.64|577.04|573.68|574.01|570.65|0
1646705100000|2022-03-08 02:05:00|575.11|571.75|576.63|573.27|578.48|575.12|572.73|569.37|0
1646705400000|2022-03-08 02:10:00|576.74|573.38|575.87|572.51|576.74|573.38|574.35|570.99|0
1646705700000|2022-03-08 02:15:00|575.33|571.97|575|571.64|576.95|573.59|573.48|570.12|0
1646706000000|2022-03-08 02:20:00|574.89|571.53|576.08|572.72|577.06|573.7|574.89|571.53|0
1646706300000|2022-03-08 02:25:00|576.19|572.83|577.71|574.35|578.91|575.55|576.19|572.83|0
1646706600000|2022-03-08 02:30:00|577.93|574.57|575.76|572.4|577.93|574.57|575.32|571.96|0
1646706900000|2022-03-08 02:35:00|575.97|572.61|577.28|573.92|577.49|574.13|574.89|571.53|0
1646707200000|2022-03-08 02:40:00|577.6|574.24|577.49|574.13|579.77|576.41|576.07|572.71|0
1646707500000|2022-03-08 02:45:00|578.03|574.67|580.54|577.18|581.3|577.94|577.49|574.13|0
1646707800000|2022-03-08 02:50:00|580.86|577.5|583.26|579.9|584.13|580.77|580.75|577.39|0
1646708100000|2022-03-08 02:55:00|583.15|579.79|586.21|582.85|587.19|583.83|581.62|578.26|0
1646708400000|2022-03-08 03:00:00|586.53|583.17|584.78|581.42|588.72|585.36|584.78|581.42|0
1646708700000|2022-03-08 03:05:00|584.68|581.32|583.15|579.79|585.87|582.51|582.38|579.02|0
1646709000000|2022-03-08 03:10:00|582.82|579.46|588.39|585.03|589.27|585.91|582.27|578.91|0
1646709300000|2022-03-08 03:15:00|588.61|585.25|589.82|586.46|590.7|587.34|587.64|584.28|0
1646709600000|2022-03-08 03:20:00|590.16|586.8|587.75|584.39|590.7|587.34|587.64|584.28|0
1646709900000|2022-03-08 03:25:00|587.64|584.28|587.2|583.84|587.64|584.28|585.13|581.77|0
1646710200000|2022-03-08 03:30:00|586.76|583.4|585.56|582.2|587.09|583.73|583.6|580.24|0
1646710500000|2022-03-08 03:35:00|585.35|581.99|585.45|582.09|585.67|582.31|583.49|580.13|0
1646710800000|2022-03-08 03:40:00|585.01|581.65|589.6|586.24|589.6|586.24|584.91|581.55|0
1646711100000|2022-03-08 03:45:00|589.49|586.13|589.49|586.13|590.69|587.33|587.63|584.27|0
1646711400000|2022-03-08 03:50:00|589.6|586.24|588.94|585.58|589.82|586.46|587.63|584.27|0
1646711700000|2022-03-08 03:55:00|589.16|585.8|588.28|584.92|590.47|587.11|588.28|584.92|0
1646712000000|2022-03-08 04:00:00|588.4|585.04|588.28|584.92|589.92|586.56|588.06|584.7|0
1646712300000|2022-03-08 04:05:00|589.05|585.69|588.5|585.14|589.37|586.01|588.06|584.7|0
1646712600000|2022-03-08 04:10:00|588.61|585.25|590.25|586.89|591.34|587.98|588.61|585.25|0
1646712900000|2022-03-08 04:15:00|590.36|587|590.24|586.88|592.33|588.97|589.37|586.01|0
1646713200000|2022-03-08 04:20:00|591.01|587.65|593.53|590.17|594.96|591.6|590.02|586.66|0
1646713500000|2022-03-08 04:25:00|593.42|590.06|592.65|589.29|594.08|590.72|592.21|588.85|0
1646713800000|2022-03-08 04:30:00|592.87|589.51|593.31|589.95|593.86|590.5|591.99|588.63|0
1646714100000|2022-03-08 04:35:00|593.42|590.06|593.96|590.6|595.94|592.58|592.21|588.85|0
1646714400000|2022-03-08 04:40:00|594.18|590.82|593.96|590.6|595.5|592.14|592.21|588.85|0
1646714700000|2022-03-08 04:45:00|594.07|590.71|595.28|591.92|596.27|592.91|594.07|590.71|0
1646715000000|2022-03-08 04:50:00|594.95|591.59|594.29|590.93|595.17|591.81|593.74|590.38|0
1646715300000|2022-03-08 04:55:00|594.4|591.04|594.18|590.82|595.49|592.13|592.64|589.28|0
1646715600000|2022-03-08 05:00:00|594.51|591.15|594.61|591.25|596.81|593.45|594.39|591.03|0
1646715900000|2022-03-08 05:05:00|594.39|591.03|597.8|594.44|598.57|595.21|591.76|588.4|0
1646716200000|2022-03-08 05:10:00|597.69|594.33|596.59|593.23|599.44|596.08|596.37|593.01|0
1646716500000|2022-03-08 05:15:00|597.14|593.78|596.7|593.34|597.68|594.32|595.92|592.56|0
1646716800000|2022-03-08 05:20:00|596.58|593.22|599|595.64|599.56|596.2|596.48|593.12|0
1646717100000|2022-03-08 05:25:00|599.22|595.86|607.38|604.02|607.38|604.02|597.9|594.54|0
1646717400000|2022-03-08 05:30:00|607.94|604.58|604.95|601.59|607.94|604.58|603.4|600.04|0
1646717700000|2022-03-08 05:35:00|605.17|601.81|607.49|604.13|609.37|606.01|603.96|600.6|0
1646718000000|2022-03-08 05:40:00|607.6|604.24|610.92|607.56|611.58|608.22|606.49|603.13|0
1646718300000|2022-03-08 05:45:00|610.69|607.33|612.43|609.07|612.87|609.51|610.69|607.33|0
1646718600000|2022-03-08 05:50:00|612.54|609.18|611.99|608.63|613.76|610.4|611.54|608.18|0
1646718900000|2022-03-08 05:55:00|612.1|608.74|613.2|609.84|613.2|609.84|610.88|607.52|0
1646719200000|2022-03-08 06:00:00|612.54|609.18|607.13|603.77|612.65|609.29|607.13|603.77|0
1646719500000|2022-03-08 06:05:00|607.24|603.88|609.89|606.53|610.22|606.86|606.14|602.78|0
1646719800000|2022-03-08 06:10:00|609.99|606.63|614.97|611.61|617.29|613.93|609.99|606.63|0
1646720100000|2022-03-08 06:15:00|615.08|611.72|620.73|617.37|620.84|617.48|614.41|611.05|0
1646720400000|2022-03-08 06:20:00|620.62|617.26|636.77|632.57|638.89|634.69|619.06|615.7|0
1646720700000|2022-03-08 06:25:00|640.23|636.03|634.21|630.01|640.23|636.03|627.98|623.78|0
1646721000000|2022-03-08 06:30:00|633.09|628.89|635.54|631.34|636.66|632.46|631.19|626.99|0
1646721300000|2022-03-08 06:35:00|635.76|631.56|633.64|629.44|637.1|632.9|632.75|628.55|0
1646721600000|2022-03-08 06:40:00|633.76|629.56|629.3|625.1|635.99|631.79|629.3|625.1|0
1646721900000|2022-03-08 06:45:00|629.53|625.33|629.3|625.1|632.86|628.66|628.86|624.66|0
1646722200000|2022-03-08 06:50:00|629.19|624.99|625.75|621.55|629.75|625.55|625.08|620.88|0
1646722500000|2022-03-08 06:55:00|625.86|621.66|625.53|621.33|626.41|622.21|621.98|617.78|0
1646722800000|2022-03-08 07:00:00|625.63|621.43|629.97|625.77|631.3|627.1|624.86|620.66|0
1646723100000|2022-03-08 07:05:00|629.74|625.54|630.74|626.54|632.19|627.99|627.18|622.98|0
1646723400000|2022-03-08 07:10:00|631.08|626.88|635.31|631.11|636.87|632.67|630.85|626.65|0
1646723700000|2022-03-08 07:15:00|635.98|631.78|627.91|623.71|638.57|634.37|627.69|623.49|0
1646724000000|2022-03-08 07:20:00|627.69|623.49|625.41|621.21|628.73|624.53|624.53|620.33|0
1646724300000|2022-03-08 07:25:00|625.63|621.43|616.62|612.42|627.18|622.98|615.74|611.54|0
1646724600000|2022-03-08 07:30:00|616.73|612.53|618.98|614.78|619.42|615.22|615|610.8|0
1646724900000|2022-03-08 07:35:00|618.43|614.23|618.53|614.33|619.76|615.56|616.32|612.12|0
1646725200000|2022-03-08 07:40:00|618.31|614.11|612.57|608.37|619.54|615.34|611.02|606.82|0
1646725500000|2022-03-08 07:45:00|611.24|607.04|614.99|610.79|615.99|611.79|610.92|606.72|0
1646725800000|2022-03-08 07:50:00|615.11|610.91|620.75|616.55|623.63|619.43|614.89|610.69|0
1646726100000|2022-03-08 07:55:00|620.86|616.66|624.41|620.21|626.85|622.65|620.86|616.66|0
1646726400000|2022-03-08 08:00:00|623.3|619.1|611.9|607.7|625.18|620.98|611.35|607.15|0
1646726700000|2022-03-08 08:05:00|613.11|609.81|607.48|604.18|613.21|609.91|607.26|603.96|0
1646727000000|2022-03-08 08:10:00|608.8|605.5|590.74|587.44|608.8|605.5|590.3|587|0
1646727300000|2022-03-08 08:15:00|590.52|587.22|586.68|583.38|596.12|592.82|586.68|583.38|0
1646727600000|2022-03-08 08:20:00|586.46|583.16|578.27|574.97|587.44|584.14|576.53|573.23|0
1646727900000|2022-03-08 08:25:00|577.95|574.65|569.22|565.92|580.76|577.46|568.68|565.38|0
1646728200000|2022-03-08 08:30:00|569.54|566.24|575.74|572.44|575.96|572.66|568.89|565.59|0
1646728500000|2022-03-08 08:35:00|575.96|572.66|570.21|566.91|576.17|572.87|568.47|565.17|0
1646728800000|2022-03-08 08:40:00|570.75|567.45|579.07|575.77|579.18|575.88|565.96|562.66|0
1646729100000|2022-03-08 08:45:00|578.96|575.66|575.34|572.04|581.38|578.08|570.86|567.56|0
1646729400000|2022-03-08 08:50:00|575.67|572.37|580.06|576.76|584.67|581.37|574.47|571.17|0
1646729700000|2022-03-08 08:55:00|580.5|577.2|576.33|573.03|582.25|578.95|575.12|571.82|0
1646730000000|2022-03-08 09:00:00|577.2|573.9|569.22|565.92|577.53|574.23|567.04|563.74|0
1646730300000|2022-03-08 09:05:00|568.78|565.48|574.24|570.94|576.43|573.13|567.26|563.96|0
1646730600000|2022-03-08 09:10:00|574.14|570.84|570.42|567.12|574.14|570.84|568.13|564.83|0
1646730900000|2022-03-08 09:15:00|570.74|567.44|567.91|564.61|570.74|567.44|566.28|562.98|0
1646731200000|2022-03-08 09:20:00|568.12|564.82|572.05|568.75|574.89|571.59|567.69|564.39|0
1646731500000|2022-03-08 09:25:00|571.29|567.99|574.35|571.05|575.01|571.71|570.96|567.66|0
1646731800000|2022-03-08 09:30:00|574.23|570.93|569.76|566.46|577.3|574|568.67|565.37|0
1646732100000|2022-03-08 09:35:00|570.41|567.11|571.07|567.77|574.45|571.15|570.08|566.78|0
1646732400000|2022-03-08 09:40:00|571.5|568.2|572.48|569.18|575|571.7|571.07|567.77|0
1646732700000|2022-03-08 09:45:00|573.25|569.95|575.87|572.57|578.94|575.64|573.25|569.95|0
1646733000000|2022-03-08 09:50:00|576.64|573.34|571.06|567.76|576.97|573.67|570.51|567.21|0
1646733300000|2022-03-08 09:55:00|570.41|567.11|571.82|568.52|574.23|570.93|569.2|565.9|0
1646733600000|2022-03-08 10:00:00|571.28|567.98|574.66|571.36|575.43|572.13|570.41|567.11|0
1646733900000|2022-03-08 10:05:00|574.99|571.69|579.26|575.96|579.26|575.96|573.68|570.38|0
1646734200000|2022-03-08 10:10:00|579.04|575.74|575.31|572.01|579.48|576.18|574.66|571.36|0
1646734500000|2022-03-08 10:15:00|575.75|572.45|587.95|584.65|588.28|584.98|575.53|572.23|0
1646734800000|2022-03-08 10:20:00|587.29|583.99|583.99|580.69|588.17|584.87|583.87|580.57|0
1646735100000|2022-03-08 10:25:00|584.43|581.13|573.34|570.04|584.53|581.23|572.9|569.6|0
1646735400000|2022-03-08 10:30:00|573.67|570.37|577.06|573.76|578.6|575.3|573.67|570.37|0
1646735700000|2022-03-08 10:35:00|576.84|573.54|578.37|575.07|578.37|575.07|573.56|570.26|0
1646736000000|2022-03-08 10:40:00|578.16|574.86|574.76|571.46|582.66|579.36|574.11|570.81|0
1646736300000|2022-03-08 10:45:00|575.31|572.01|571.37|568.07|577.39|574.09|570.5|567.2|0
1646736600000|2022-03-08 10:50:00|570.93|567.63|570.93|567.63|572.57|569.27|567.12|563.82|0
1646736900000|2022-03-08 10:55:00|570.71|567.41|571.04|567.74|571.58|568.28|567.34|564.04|0
1646737200000|2022-03-08 11:00:00|570.82|567.52|570.05|566.75|573.55|570.25|569.84|566.54|0
1646737500000|2022-03-08 11:05:00|569.62|566.32|573.01|569.71|575.85|572.55|569.51|566.21|0
1646737800000|2022-03-08 11:10:00|573.11|569.81|571.36|568.06|573.88|570.58|569.51|566.21|0
1646738100000|2022-03-08 11:15:00|571.04|567.74|577.38|574.08|577.92|574.62|570.92|567.62|0
1646738400000|2022-03-08 11:20:00|577.16|573.86|571.69|568.39|577.16|573.86|571.36|568.06|0
1646738700000|2022-03-08 11:25:00|572.35|569.05|569.72|566.42|572.35|569.05|568.3|565|0
1646739000000|2022-03-08 11:30:00|569.61|566.31|569.5|566.2|572.67|569.37|568.74|565.44|0
1646739300000|2022-03-08 11:35:00|570.16|566.86|570.26|566.96|572.23|568.93|569.72|566.42|0
1646739600000|2022-03-08 11:40:00|570.04|566.74|571.03|567.73|574.63|571.33|569.94|566.64|0
1646739900000|2022-03-08 11:45:00|571.25|567.95|568.08|564.78|574.31|571.01|567.21|563.91|0
1646740200000|2022-03-08 11:50:00|568.63|565.33|569.6|566.3|571.13|567.83|567.1|563.8|0
1646740500000|2022-03-08 11:55:00|569.38|566.08|565.9|562.6|569.72|566.42|565.9|562.6|0
1646740800000|2022-03-08 12:00:00|566.23|562.93|561.98|558.68|567.53|564.23|561.98|558.68|0
1646741100000|2022-03-08 12:05:00|562.2|558.9|561.44|558.14|563.29|559.99|561.44|558.14|0
1646741400000|2022-03-08 12:10:00|561.33|558.03|554.73|551.43|561.33|558.03|554.19|550.89|0
1646741700000|2022-03-08 12:15:00|554.83|551.53|557.34|554.04|557.56|554.26|553.18|549.88|0
1646742000000|2022-03-08 12:20:00|557.67|554.37|559.08|555.78|559.73|556.43|557.56|554.26|0
1646742300000|2022-03-08 12:25:00|558.86|555.56|563.43|560.13|564.08|560.78|555.39|552.09|0
1646742600000|2022-03-08 12:30:00|563.54|560.24|562.12|558.82|567.69|564.39|561.69|558.39|0
1646742900000|2022-03-08 12:35:00|562.23|558.93|566.04|562.74|566.92|563.62|562.23|558.93|0
1646743200000|2022-03-08 12:40:00|565.83|562.53|574.58|571.28|574.69|571.39|564.52|561.22|0
1646743500000|2022-03-08 12:45:00|574.91|571.61|577.09|573.79|579.31|576.01|574.25|570.95|0
1646743800000|2022-03-08 12:50:00|578.08|574.78|582.14|578.84|582.14|578.84|578.08|574.78|0
1646744100000|2022-03-08 12:55:00|582.03|578.73|578.62|575.32|582.25|578.95|577.74|574.44|0
1646744400000|2022-03-08 13:00:00|578.84|575.54|577.74|574.44|584.34|581.04|577.42|574.12|0
1646744700000|2022-03-08 13:05:00|577.3|574|577.3|574|579.83|576.53|575.33|572.03|0
1646745000000|2022-03-08 13:10:00|576.76|573.46|593.51|590.21|594.72|591.42|576.64|573.34|0
1646745300000|2022-03-08 13:15:00|592.28|588.98|590.41|587.11|593.83|590.53|588.3|585|0
1646745600000|2022-03-08 13:20:00|590.07|586.77|592.84|589.54|593.73|590.43|589.19|585.89|0
1646745900000|2022-03-08 13:25:00|592.5|589.2|589.29|585.99|594.35|591.05|588.63|585.33|0
1646746200000|2022-03-08 13:30:00|589.18|585.88|591.26|587.96|593.03|589.73|588.63|585.33|0
1646746500000|2022-03-08 13:35:00|591.04|587.74|583.47|580.17|592.04|588.74|582.81|579.51|0
1646746800000|2022-03-08 13:40:00|583.58|580.28|583.95|580.65|584.89|581.59|579.2|575.9|0
1646747100000|2022-03-08 13:45:00|584.06|580.76|581.1|577.8|584.94|581.64|579.01|575.71|0
1646747400000|2022-03-08 13:50:00|581.32|578.02|578.79|575.49|584.27|580.97|575.52|572.22|0
1646747700000|2022-03-08 13:55:00|578.58|575.28|582.3|579|583.51|580.21|577.26|573.96|0
1646748000000|2022-03-08 14:00:00|582.74|579.44|582.52|579.22|585.81|582.51|580|576.7|0
1646748300000|2022-03-08 14:05:00|581.97|578.67|588.01|584.71|588.23|584.93|579.67|576.37|0
1646748600000|2022-03-08 14:10:00|587.79|584.49|587.68|584.38|588.67|585.37|583.83|580.53|0
1646748900000|2022-03-08 14:15:00|588|584.7|583.61|580.31|588|584.7|581.09|577.79|0
1646749200000|2022-03-08 14:20:00|584.05|580.75|576.49|573.19|584.05|580.75|576.49|573.19|0
1646749500000|2022-03-08 14:25:00|577.47|574.17|583.28|579.98|584.48|581.18|577.25|573.95|0
1646749800000|2022-03-08 14:30:00|584.16|580.86|589.32|586.02|590.76|587.46|577.69|574.39|0
1646750100000|2022-03-08 14:35:00|589.54|586.24|595.28|591.98|595.28|591.98|572.67|569.37|0
1646750400000|2022-03-08 14:40:00|595.94|592.64|576.6|573.3|600.14|596.84|572.56|569.26|0
1646750700000|2022-03-08 14:45:00|576.72|573.42|584.04|580.74|584.16|580.86|571.59|568.29|0
1646751000000|2022-03-08 14:50:00|583.6|580.3|593.61|590.31|595.48|592.18|578.68|575.38|0
1646751300000|2022-03-08 14:55:00|593.06|589.76|592.83|589.53|597.58|594.28|591.07|587.77|0
1646751600000|2022-03-08 15:00:00|595.59|592.29|610.91|607.61|612.68|609.38|595.04|591.74|0
1646751900000|2022-03-08 15:05:00|611.35|608.05|619.4|616.1|619.84|616.54|610.47|607.17|0
1646752200000|2022-03-08 15:10:00|619.62|616.32|613.19|609.89|620.51|617.21|611.86|608.56|0
1646752500000|2022-03-08 15:15:00|613.08|609.78|593.16|589.86|613.41|610.11|593.16|589.86|0
1646752800000|2022-03-08 15:20:00|593.6|590.3|606.56|603.26|606.56|603.26|590.75|587.45|0
1646753100000|2022-03-08 15:25:00|606.67|603.37|615.4|612.1|615.4|612.1|606.67|603.37|0
1646753400000|2022-03-08 15:30:00|615.73|612.43|621.73|618.43|623.84|620.54|607.44|604.14|0
1646753700000|2022-03-08 15:35:00|622.5|619.2|619.61|616.31|622.95|619.65|615.29|611.99|0
1646754000000|2022-03-08 15:40:00|617.83|614.53|611.19|607.89|619.83|616.53|609.42|606.12|0
1646754300000|2022-03-08 15:45:00|610.08|606.78|603.73|600.43|614.73|611.43|603.73|600.43|0
1646754600000|2022-03-08 15:50:00|605.5|602.2|593.05|589.75|612.6|609.3|592.71|589.41|0
1646754900000|2022-03-08 15:55:00|594.25|590.95|589.2|585.9|598.43|595.13|587.67|584.37|0
1646755200000|2022-03-08 16:00:00|589.64|586.34|586.19|582.89|595.79|592.49|583.55|580.25|0
1646755500000|2022-03-08 16:05:00|584.87|581.57|599.86|596.56|602.52|599.22|584.87|581.57|0
1646755800000|2022-03-08 16:10:00|599.42|596.12|596.1|592.8|602.64|599.34|594.11|590.81|0
1646756100000|2022-03-08 16:15:00|596.32|593.02|597.65|594.35|604.74|601.44|594.55|591.25|0
1646756400000|2022-03-08 16:20:00|596.76|593.46|607.4|604.1|608.07|604.77|596.1|592.8|0
1646756700000|2022-03-08 16:25:00|608.07|604.77|611.5|608.2|613.86|610.56|604.96|601.66|0
1646757000000|2022-03-08 16:30:00|610.61|607.31|616.85|613.55|624.45|621.15|610.38|607.08|0
1646757300000|2022-03-08 16:35:00|617.41|614.11|618.41|615.11|619.97|616.67|613.5|610.2|0
1646757600000|2022-03-08 16:40:00|617.52|614.22|617.96|614.66|622.44|619.14|611.94|608.64|0
1646757900000|2022-03-08 16:45:00|618.08|614.78|603.39|600.09|618.08|614.78|599.73|596.43|0
1646758200000|2022-03-08 16:50:00|603.05|599.75|597.86|594.56|605.27|601.97|596.86|593.56|0
1646758500000|2022-03-08 16:55:00|597.96|594.66|601.39|598.09|602.83|599.53|593.55|590.25|0
1646758800000|2022-03-08 17:00:00|600.83|597.53|584.52|581.22|601.94|598.64|582.34|579.04|0
1646759100000|2022-03-08 17:05:00|584.08|580.78|575.75|572.45|584.08|580.78|572.14|568.84|0
1646759400000|2022-03-08 17:10:00|575.64|572.34|556.83|553.53|575.64|572.34|556.83|553.53|0
1646759700000|2022-03-08 17:15:00|555.31|552.01|544.47|541.17|559.1|555.8|541.78|538.48|0
1646760000000|2022-03-08 17:20:00|544.04|540.74|555.91|552.61|556.88|553.58|541.97|538.67|0
1646760300000|2022-03-08 17:25:00|556.01|552.71|546.71|543.41|562.75|559.45|544.12|540.82|0
1646760600000|2022-03-08 17:30:00|546.49|543.19|540.24|536.94|553.41|550.11|539.6|536.3|0
1646760900000|2022-03-08 17:35:00|540.88|537.58|538.21|534.91|547.32|544.02|537.45|534.15|0
1646761200000|2022-03-08 17:40:00|537.67|534.37|536.3|533|545.82|542.52|534.38|531.08|0
1646761500000|2022-03-08 17:45:00|537.59|534.29|537.16|533.86|541.66|538.36|533.52|530.22|0
1646761800000|2022-03-08 17:50:00|538.87|535.57|531.81|528.51|546.4|543.1|531.81|528.51|0
1646762100000|2022-03-08 17:55:00|532.14|528.84|534.59|531.29|538.01|534.71|532.14|528.84|0
1646762400000|2022-03-08 18:00:00|534.37|531.07|523.09|519.79|534.37|531.07|523.09|519.79|0
1646762700000|2022-03-08 18:05:00|523.31|520.01|517.42|514.12|526.28|522.98|517.42|514.12|0
1646763000000|2022-03-08 18:10:00|516.99|513.69|523|519.7|524.28|520.98|516.3|513|0
1646763300000|2022-03-08 18:15:00|523.32|520.02|522.25|518.95|525.88|522.58|519.69|516.39|0
1646763600000|2022-03-08 18:20:00|521.82|518.52|534.67|531.37|535.1|531.8|521.82|518.52|0
1646763900000|2022-03-08 18:25:00|535.21|531.91|546.11|542.81|547.42|544.12|534.67|531.37|0
1646764200000|2022-03-08 18:30:00|545.25|541.95|556.12|552.82|560.49|557.19|545.25|541.95|0
1646764500000|2022-03-08 18:35:00|555.9|552.6|559.18|555.88|561.81|558.51|553.62|550.32|0
1646764800000|2022-03-08 18:40:00|559.4|556.1|563.41|560.11|570.62|567.32|557.16|553.86|0
1646765100000|2022-03-08 18:45:00|562.75|559.45|570.39|567.09|573.24|569.94|561.23|557.93|0
1646765400000|2022-03-08 18:50:00|571.05|567.75|576.75|573.45|579.17|575.87|569.74|566.44|0
1646765700000|2022-03-08 18:55:00|576.53|573.23|585.55|582.25|585.55|582.25|576.53|573.23|0
1646766000000|2022-03-08 19:00:00|585.77|582.47|592.82|589.52|600.56|597.26|584.68|581.38|0
1646766300000|2022-03-08 19:05:00|594.59|591.29|585.55|582.25|595.25|591.95|581.38|578.08|0
1646766600000|2022-03-08 19:10:00|585.33|582.03|589.07|585.77|596.57|593.27|585.01|581.71|0
1646766900000|2022-03-08 19:15:00|589.73|586.43|589.07|585.77|593.82|590.52|584.01|580.71|0
1646767200000|2022-03-08 19:20:00|588.63|585.33|583.9|580.6|597.9|594.6|581.6|578.3|0
1646767500000|2022-03-08 19:25:00|584.01|580.71|574.16|570.86|586.87|583.57|572.85|569.55|0
1646767800000|2022-03-08 19:30:00|575.03|571.73|583.13|579.83|584.45|581.15|570.89|567.59|0
1646768100000|2022-03-08 19:35:00|581.71|578.41|570.4|567.1|582.03|578.73|568|564.7|0
1646768400000|2022-03-08 19:40:00|570.95|567.65|568.87|565.57|577.52|574.22|568.43|565.13|0
1646768700000|2022-03-08 19:45:00|565.6|562.3|557.56|554.26|566.69|563.39|557.56|554.26|0
1646769000000|2022-03-08 19:50:00|557.89|554.59|567.56|564.26|567.99|564.69|557.12|553.82|0
1646769300000|2022-03-08 19:55:00|566.25|562.95|566.58|563.28|573.02|569.72|561.24|557.94|0
1646769600000|2022-03-08 20:00:00|567.77|564.47|551.5|548.2|569.3|566|550.63|547.33|0
1646769900000|2022-03-08 20:05:00|553.44|550.14|557.23|553.93|559.18|555.88|552.36|549.06|0
1646770200000|2022-03-08 20:10:00|556.03|552.73|562|558.7|569.3|566|554.74|551.44|0
1646770500000|2022-03-08 20:15:00|561.45|558.15|566.57|563.27|568.64|565.34|559.83|556.53|0
1646770800000|2022-03-08 20:20:00|566.46|563.16|570.6|567.3|575.42|572.12|566.24|562.94|0
1646771100000|2022-03-08 20:25:00|569.95|566.65|589.19|585.89|589.19|585.89|569.95|566.65|0
1646771400000|2022-03-08 20:30:00|588.19|584.89|599.74|596.44|602.53|599.23|587.53|584.23|0
1646771700000|2022-03-08 20:35:00|599.96|596.66|590.41|587.11|602.19|598.89|590.41|587.11|0
1646772000000|2022-03-08 20:40:00|588.19|584.89|600.18|596.88|600.18|596.88|585.98|582.68|0
1646772300000|2022-03-08 20:45:00|601.52|598.22|603.64|600.34|605.65|602.35|594.84|591.54|0
1646772600000|2022-03-08 20:50:00|603.75|600.45|600.4|597.1|603.97|600.67|587.97|584.67|0
1646772900000|2022-03-08 20:55:00|601.07|597.77|608.22|604.92|613.37|610.07|600.62|597.32|0
1646773200000|2022-03-08 21:00:00|610.46|607.6|618.88|616.02|621.7|618.84|610.46|607.6|0
1646773500000|2022-03-08 21:05:00|618.99|616.13|621.47|618.61|623.05|620.19|618.09|615.23|0
1646773800000|2022-03-08 21:10:00|621.14|618.28|619.22|616.36|621.14|618.28|616.29|613.43|0
1646774100000|2022-03-08 21:15:00|620.51|616.87|624.34|620.7|624.56|620.92|620.28|616.64|0
1646774400000|2022-03-08 21:20:00|624.68|621.04|625.36|621.72|626.14|622.5|624.11|620.47|0
1646774700000|2022-03-08 21:25:00|625.24|621.6|624.23|620.59|626.82|623.18|624.23|620.59|0
1646775000000|2022-03-08 21:30:00|624.11|620.47|626.37|622.73|626.82|623.18|623.88|620.24|0
1646775300000|2022-03-08 21:35:00|626.59|622.95|627.27|623.63|627.27|623.63|625.24|621.6|0
1646775600000|2022-03-08 21:40:00|627.04|623.4|628.17|624.53|628.85|625.21|626.59|622.95|0
1646775900000|2022-03-08 21:45:00|627.95|624.31|624.67|621.03|628.74|625.1|624.67|621.03|0
1646776200000|2022-03-08 21:50:00|625.23|621.59|624.78|621.14|625.35|621.71|622.07|618.43|0
1646776500000|2022-03-08 21:55:00|624.55|620.91|625.35|621.71|626.59|622.95|623.43|619.79|0
1646776800000|2022-03-08 22:00:00|624.9|621.26|625.03|621.39|625.72|622.08|624.9|621.26|0
1646777100000|2022-03-08 22:05:00|625.22|621.58|626.57|622.93|626.57|622.93|625.16|621.52|0
1646777400000|2022-03-08 22:10:00|626.54|622.9|625.49|621.85|626.54|622.9|624.6|620.96|0
1646777700000|2022-03-08 22:15:00|625.39|621.75|625.29|621.65|625.94|622.3|625.19|621.55|0
1646778000000|2022-03-08 22:20:00|625.16|621.52|625.94|622.3|625.94|622.3|624.6|620.96|0
1646778300000|2022-03-08 22:25:00|626.17|622.53|626.4|622.76|626.5|622.86|625.32|621.68|0
1646778600000|2022-03-08 22:30:00|626.26|622.62|626.53|622.89|626.73|623.09|626.23|622.59|0
1646778900000|2022-03-08 22:35:00|627.02|623.38|627.06|623.42|627.19|623.55|627.02|623.38|0
1646779200000|2022-03-08 22:40:00|627.05|623.41|627.15|623.51|627.35|623.71|627.05|623.41|0
1646779500000|2022-03-08 22:45:00|627.19|623.55|626.23|622.59|627.19|623.55|626.17|622.53|0
1646779800000|2022-03-08 22:50:00|626.92|623.28|626.57|622.93|626.99|623.35|626.36|622.72|0
1646780100000|2022-03-08 22:55:00|626.61|622.97|625.83|622.19|626.67|623.03|625.8|622.16|0
1646780400000|2022-03-08 23:00:00|624.88|621.24|619.24|615.6|624.88|621.24|618.57|614.93|0
1646780700000|2022-03-08 23:05:00|619.13|615.49|620.03|616.39|620.6|616.96|618.68|615.04|0
1646781000000|2022-03-08 23:10:00|620.25|616.61|618.22|614.58|622.05|618.41|617.89|614.25|0
1646781300000|2022-03-08 23:15:00|618.45|614.81|619.69|616.05|621.04|617.4|618.45|614.81|0
1646781600000|2022-03-08 23:20:00|620.02|616.38|619.57|615.93|621.49|617.85|618.67|615.03|0
1646781900000|2022-03-08 23:25:00|619.69|616.05|617.21|613.57|620.14|616.5|616.87|613.23|0
1646782200000|2022-03-08 23:30:00|615.75|612.11|612.83|609.19|615.75|612.11|611.71|608.07|0
1646782500000|2022-03-08 23:35:00|612.6|608.96|612.72|609.08|613.17|609.53|611.71|608.07|0
1646782800000|2022-03-08 23:40:00|612.6|608.96|612.04|608.4|613.5|609.86|611.48|607.84|0
1646783100000|2022-03-08 23:45:00|611.93|608.29|612.82|609.18|613.27|609.63|609.69|606.05|0
1646783400000|2022-03-08 23:50:00|612.94|609.3|611.03|607.39|614.62|610.98|609.91|606.27|0
1646783700000|2022-03-08 23:55:00|610.8|607.16|610.13|606.49|612.94|609.3|608.79|605.15|0
1646784000000|2022-03-09 00:00:00|609.68|606.04|607.78|604.14|610.02|606.38|606.89|603.25|0
1646784300000|2022-03-09 00:05:00|607.89|604.25|607.44|603.8|608.56|604.92|606.32|602.68|0
1646784600000|2022-03-09 00:10:00|607.66|604.02|608.78|605.14|609.23|605.59|607.33|603.69|0
1646784900000|2022-03-09 00:15:00|608.9|605.26|609|605.36|609.23|605.59|604.53|600.89|0
1646785200000|2022-03-09 00:20:00|608.78|605.14|606.32|602.68|609.23|605.59|605.2|601.56|0
1646785500000|2022-03-09 00:25:00|606.54|602.9|604.53|600.89|606.54|602.9|603.19|599.55|0
1646785800000|2022-03-09 00:30:00|604.42|600.78|609|605.36|609.57|605.93|604.42|600.78|0
1646786100000|2022-03-09 00:35:00|609.12|605.48|608.22|604.58|609.22|605.58|606.43|602.79|0
1646786400000|2022-03-09 00:40:00|608.1|604.46|605.87|602.23|608.55|604.91|605.87|602.23|0
1646786700000|2022-03-09 00:45:00|605.76|602.12|604.86|601.22|607.32|603.68|604.86|601.22|0
1646787000000|2022-03-09 00:50:00|604.97|601.33|604.3|600.66|605.86|602.22|603.3|599.66|0
1646787300000|2022-03-09 00:55:00|603.85|600.21|602.96|599.32|604.97|601.33|602.51|598.87|0
1646787600000|2022-03-09 01:00:00|601.62|597.98|604.64|601|604.74|601.1|599.39|595.75|0
1646787900000|2022-03-09 01:05:00|604.52|600.88|601.39|597.75|605.64|602|600.39|596.75|0
1646788200000|2022-03-09 01:10:00|601.29|597.65|602.28|598.64|602.28|598.64|599.16|595.52|0
1646788500000|2022-03-09 01:15:00|602.73|599.09|605.08|601.44|605.86|602.22|602.62|598.98|0
1646788800000|2022-03-09 01:20:00|604.96|601.32|607.76|604.12|608.54|604.9|604.07|600.43|0
1646789100000|2022-03-09 01:25:00|607.98|604.34|606.19|602.55|608.66|605.02|605.97|602.33|0
1646789400000|2022-03-09 01:30:00|606.52|602.88|592.71|589.07|607.09|603.45|590.39|586.75|0
1646789700000|2022-03-09 01:35:00|592.49|588.85|590.99|587.35|593.82|590.18|590.27|586.63|0
1646790000000|2022-03-09 01:40:00|590.88|587.24|589.32|585.68|593.33|589.69|587.88|584.24|0
1646790300000|2022-03-09 01:45:00|589.65|586.01|589.32|585.68|589.87|586.23|587.43|583.79|0
1646790600000|2022-03-09 01:50:00|589.43|585.79|595.44|591.8|596.78|593.14|588.32|584.68|0
1646790900000|2022-03-09 01:55:00|595.66|592.02|596.11|592.47|596.45|592.81|593.43|589.79|0
1646791200000|2022-03-09 02:00:00|596.33|592.69|594.77|591.13|596.33|592.69|590.21|586.57|0
1646791500000|2022-03-09 02:05:00|594.88|591.24|594.1|590.46|595.88|592.24|593.43|589.79|0
1646791800000|2022-03-09 02:10:00|593.87|590.23|592.88|589.24|594.1|590.46|592.21|588.57|0
1646792100000|2022-03-09 02:15:00|592.98|589.34|594.09|590.45|596.33|592.69|592.98|589.34|0
1646792400000|2022-03-09 02:20:00|593.99|590.35|595.65|592.01|595.88|592.24|592.31|588.67|0
1646792700000|2022-03-09 02:25:00|595.55|591.91|591.86|588.22|595.88|592.24|591.86|588.22|0
1646793000000|2022-03-09 02:30:00|592.09|588.45|595.21|591.57|596.88|593.24|592.09|588.45|0
1646793300000|2022-03-09 02:35:00|594.65|591.01|601.46|597.82|601.46|597.82|593.87|590.23|0
1646793600000|2022-03-09 02:40:00|601.35|597.71|601.68|598.04|602.58|598.94|598.89|595.25|0
1646793900000|2022-03-09 02:45:00|601.91|598.27|602.47|598.83|602.58|598.94|599.67|596.03|0
1646794200000|2022-03-09 02:50:00|602.58|598.94|606.39|602.75|607.51|603.87|602.24|598.6|0
1646794500000|2022-03-09 02:55:00|606.16|602.52|603.81|600.17|606.5|602.86|603.25|599.61|0
1646794800000|2022-03-09 03:00:00|603.69|600.05|606.05|602.41|606.38|602.74|602.8|599.16|0
1646795100000|2022-03-09 03:05:00|605.93|602.29|606.38|602.74|607.28|603.64|605.15|601.51|0
1646795400000|2022-03-09 03:10:00|606.61|602.97|607.84|604.2|608.4|604.76|605.38|601.74|0
1646795700000|2022-03-09 03:15:00|607.95|604.31|611.32|607.68|613.24|609.6|607.39|603.75|0
1646796000000|2022-03-09 03:20:00|611.21|607.57|606.27|602.63|611.32|607.68|605.48|601.84|0
1646796300000|2022-03-09 03:25:00|607.28|603.64|607.84|604.2|607.84|604.2|605.7|602.06|0
1646796600000|2022-03-09 03:30:00|607.95|604.31|604.47|600.83|607.95|604.31|603.91|600.27|0
1646796900000|2022-03-09 03:35:00|604.36|600.72|604.36|600.72|605.48|601.84|602.9|599.26|0
1646797200000|2022-03-09 03:40:00|604.47|600.83|604.58|600.94|606.04|602.4|604.25|600.61|0
1646797500000|2022-03-09 03:45:00|604.13|600.49|604.35|600.71|604.8|601.16|603.13|599.49|0
1646797800000|2022-03-09 03:50:00|604.58|600.94|604.47|600.83|605.02|601.38|604.13|600.49|0
1646798100000|2022-03-09 03:55:00|604.58|600.94|609.51|605.87|611.09|607.45|604.58|600.94|0
1646798400000|2022-03-09 04:00:00|609.18|605.54|600.77|597.13|609.51|605.87|599.65|596.01|0
1646798700000|2022-03-09 04:05:00|600.43|596.79|599.42|595.78|600.77|597.13|597.86|594.22|0
1646799000000|2022-03-09 04:10:00|599.2|595.56|596.96|593.32|601.78|598.14|596.96|593.32|0
1646799300000|2022-03-09 04:15:00|596.86|593.22|596.41|592.77|598.53|594.89|596.41|592.77|0
1646799600000|2022-03-09 04:20:00|595.96|592.32|595.29|591.65|596.52|592.88|593.95|590.31|0
1646799900000|2022-03-09 04:25:00|595.18|591.54|589.1|585.46|598.63|594.99|588.99|585.35|0
1646800200000|2022-03-09 04:30:00|588.99|585.35|590.2|586.56|590.87|587.23|587.99|584.35|0
1646800500000|2022-03-09 04:35:00|589.87|586.23|587.55|583.91|590.64|587|587.33|583.69|0
1646800800000|2022-03-09 04:40:00|587.33|583.69|589.98|586.34|590.98|587.34|587.33|583.69|0
1646801100000|2022-03-09 04:45:00|589.76|586.12|588.1|584.46|591.42|587.78|587.88|584.24|0
1646801400000|2022-03-09 04:50:00|588.65|585.01|589.2|585.56|589.97|586.33|587.54|583.9|0
1646801700000|2022-03-09 04:55:00|589.09|585.45|590.42|586.78|590.86|587.22|587.76|584.12|0
1646802000000|2022-03-09 05:00:00|590.53|586.89|594.3|590.66|594.96|591.32|590.53|586.89|0
1646802300000|2022-03-09 05:05:00|593.85|590.21|594.84|591.2|594.84|591.2|593.63|589.99|0
1646802600000|2022-03-09 05:10:00|594.62|590.98|595.29|591.65|595.85|592.21|592.96|589.32|0
1646802900000|2022-03-09 05:15:00|595.4|591.76|597.28|593.64|599.51|595.87|594.96|591.32|0
1646803200000|2022-03-09 05:20:00|597.4|593.76|596.07|592.43|597.73|594.09|595.06|591.42|0
1646803500000|2022-03-09 05:25:00|595.95|592.31|590.85|587.21|596.95|593.31|589.2|585.56|0
1646803800000|2022-03-09 05:30:00|590.96|587.32|597.17|593.53|597.17|593.53|590.52|586.88|0
1646804100000|2022-03-09 05:35:00|597.62|593.98|604.85|601.21|604.96|601.32|596.51|592.87|0
1646804400000|2022-03-09 05:40:00|605.07|601.43|602.73|599.09|605.07|601.43|601.4|597.76|0
1646804700000|2022-03-09 05:45:00|602.17|598.53|606.97|603.33|607.64|604|601.62|597.98|0
1646805000000|2022-03-09 05:50:00|606.75|603.11|606.08|602.44|609.21|605.57|605.18|601.54|0
1646805300000|2022-03-09 05:55:00|605.96|602.32|602.95|599.31|606.52|602.88|602.73|599.09|0
1646805600000|2022-03-09 06:00:00|602.73|599.09|602.5|598.86|603.06|599.42|599.05|595.41|0
1646805900000|2022-03-09 06:05:00|602.06|598.42|595.72|592.08|602.95|599.31|595.16|591.52|0
1646806200000|2022-03-09 06:10:00|596.05|592.41|596.94|593.3|596.94|593.3|593.27|589.63|0
1646806500000|2022-03-09 06:15:00|596.27|592.63|594.16|590.52|596.27|592.63|592.5|588.86|0
1646806800000|2022-03-09 06:20:00|593.83|590.19|596.6|592.96|596.71|593.07|591.72|588.08|0
1646807100000|2022-03-09 06:25:00|596.71|593.07|594.38|590.74|598.71|595.07|594.27|590.63|0
1646807400000|2022-03-09 06:30:00|594.27|590.63|590.28|586.64|597.16|593.52|590.17|586.53|0
1646807700000|2022-03-09 06:35:00|590.39|586.75|596.93|593.29|596.93|593.29|587.63|583.99|0
1646808000000|2022-03-09 06:40:00|596.71|593.07|598.26|594.62|600.15|596.51|596.49|592.85|0
1646808300000|2022-03-09 06:45:00|598.37|594.73|600.27|596.63|600.93|597.29|596.37|592.73|0
1646808600000|2022-03-09 06:50:00|600.49|596.85|593.26|589.62|600.49|596.85|590.94|587.3|0
1646808900000|2022-03-09 06:55:00|593.71|590.07|592.93|589.29|594.04|590.4|590.72|587.08|0
1646809200000|2022-03-09 07:00:00|591.93|588.29|594.48|590.84|599.82|596.18|591.38|587.74|0
1646809500000|2022-03-09 07:05:00|594.04|590.4|589.61|585.97|594.04|590.4|588.28|584.64|0
1646809800000|2022-03-09 07:10:00|589.39|585.75|589.61|585.97|590.93|587.29|587.62|583.98|0
1646810100000|2022-03-09 07:15:00|589.83|586.19|585.51|581.87|589.83|586.19|585.19|581.55|0
1646810400000|2022-03-09 07:20:00|585.29|581.65|583.86|580.22|586.29|582.65|583.42|579.78|0
1646810700000|2022-03-09 07:25:00|584.3|580.66|571.45|567.81|584.41|580.77|570.68|567.04|0
1646811000000|2022-03-09 07:30:00|572.32|568.68|573.18|569.54|575.82|572.18|569.37|565.73|0
1646811300000|2022-03-09 07:35:00|573.07|569.43|571.42|567.78|575.28|571.64|571.42|567.78|0
1646811600000|2022-03-09 07:40:00|571.31|567.67|574.5|570.86|575.49|571.85|569.44|565.8|0
1646811900000|2022-03-09 07:45:00|572.85|569.21|572.52|568.88|577.36|573.72|572.52|568.88|0
1646812200000|2022-03-09 07:50:00|572.3|568.66|569.77|566.13|573.17|569.53|567.8|564.16|0
1646812500000|2022-03-09 07:55:00|569.55|565.91|568.56|564.92|572.73|569.09|567.8|564.16|0
1646812800000|2022-03-09 08:00:00|568.67|565.03|580.01|576.37|580.01|576.37|568.67|565.03|0
1646813100000|2022-03-09 08:05:00|579.95|577.09|570.8|567.94|583.71|580.85|569.82|566.96|0
1646813400000|2022-03-09 08:10:00|570.36|567.5|567.18|564.32|571.24|568.38|565.1|562.24|0
1646813700000|2022-03-09 08:15:00|567.51|564.65|572.78|569.92|577.3|574.44|567.51|564.65|0
1646814000000|2022-03-09 08:20:00|572.56|569.7|574.54|571.68|575.42|572.56|568.49|565.63|0
1646814300000|2022-03-09 08:25:00|574.65|571.79|579.17|576.31|579.28|576.42|571.79|568.93|0
1646814600000|2022-03-09 08:30:00|578.62|575.76|572.45|569.59|579.28|576.42|569.37|566.51|0
1646814900000|2022-03-09 08:35:00|573.11|570.25|572.89|570.03|577.18|574.32|571.57|568.71|0
1646815200000|2022-03-09 08:40:00|572.99|570.13|567.61|564.75|573.43|570.57|566.95|564.09|0
1646815500000|2022-03-09 08:45:00|568.05|565.19|568.49|565.63|570.46|567.6|566.84|563.98|0
1646815800000|2022-03-09 08:50:00|568.15|565.29|565.3|562.44|569.03|566.17|564.21|561.35|0
1646816100000|2022-03-09 08:55:00|565.63|562.77|564.76|561.9|566.73|563.87|563.99|561.13|0
1646816400000|2022-03-09 09:00:00|564.86|562|562.13|559.27|564.86|562|559.4|556.54|0
1646816700000|2022-03-09 09:05:00|562.24|559.38|563.22|560.36|564.54|561.68|559.73|556.87|0
1646817000000|2022-03-09 09:10:00|562.89|560.03|566.17|563.31|567.38|564.52|560.49|557.63|0
1646817300000|2022-03-09 09:15:00|565.95|563.09|559.83|556.97|566.39|563.53|559.39|556.53|0
1646817600000|2022-03-09 09:20:00|560.26|557.4|555.68|552.82|560.26|557.4|555.25|552.39|0
1646817900000|2022-03-09 09:25:00|555.8|552.94|555.36|552.5|556.56|553.7|553.29|550.43|0
1646818200000|2022-03-09 09:30:00|554.81|551.95|551.12|548.26|556.45|553.59|551.12|548.26|0
1646818500000|2022-03-09 09:35:00|551.55|548.69|548.8|545.94|552.85|549.99|548.69|545.83|0
1646818800000|2022-03-09 09:40:00|548.59|545.73|546.41|543.55|549.34|546.48|544.79|541.93|0
1646819100000|2022-03-09 09:45:00|546.52|543.66|551.41|548.55|553.25|550.39|545.76|542.9|0
1646819400000|2022-03-09 09:50:00|551.73|548.87|548.25|545.39|552.38|549.52|544.13|541.27|0
1646819700000|2022-03-09 09:55:00|547.93|545.07|544.13|541.27|549.23|546.37|544.13|541.27|0
1646820000000|2022-03-09 10:00:00|544.78|541.92|544.56|541.7|550.85|547.99|544.24|541.38|0
1646820300000|2022-03-09 10:05:00|545|542.14|544.78|541.92|546.3|543.44|541.75|538.89|0
1646820600000|2022-03-09 10:10:00|544.34|541.48|544.46|541.6|547.06|544.2|542.51|539.65|0
1646820900000|2022-03-09 10:15:00|544.34|541.48|542.94|540.08|547.59|544.73|542.83|539.97|0
1646821200000|2022-03-09 10:20:00|543.26|540.4|549.66|546.8|550.2|547.34|543.26|540.4|0
1646821500000|2022-03-09 10:25:00|549.87|547.01|544.99|542.13|549.87|547.01|544.55|541.69|0
1646821800000|2022-03-09 10:30:00|543.91|541.05|544.12|541.26|546.83|543.97|541.85|538.99|0
1646822100000|2022-03-09 10:35:00|544.34|541.48|544.55|541.69|544.67|541.81|540.56|537.7|0
1646822400000|2022-03-09 10:40:00|544.12|541.26|541.95|539.09|544.66|541.8|540.87|538.01|0
1646822700000|2022-03-09 10:45:00|542.07|539.21|543.06|540.2|545.53|542.67|540.99|538.13|0
1646823000000|2022-03-09 10:50:00|543.49|540.63|548.16|545.3|549.59|546.73|541.21|538.35|0
1646823300000|2022-03-09 10:55:00|548.06|545.2|551.45|548.59|555.27|552.41|548.06|545.2|0
1646823600000|2022-03-09 11:00:00|551.12|548.26|548.83|545.97|553.96|551.1|548.51|545.65|0
1646823900000|2022-03-09 11:05:00|548.39|545.53|547.41|544.55|550.01|547.15|546.98|544.12|0
1646824200000|2022-03-09 11:10:00|547.31|544.45|551.64|548.78|552.08|549.22|547.2|544.34|0
1646824500000|2022-03-09 11:15:00|551.21|548.35|546.98|544.12|552.4|549.54|546.01|543.15|0
1646824800000|2022-03-09 11:20:00|547.3|544.44|542.65|539.79|550.77|547.91|542|539.14|0
1646825100000|2022-03-09 11:25:00|542.33|539.47|548.27|545.41|548.49|545.63|540.71|537.85|0
1646825400000|2022-03-09 11:30:00|548.06|545.2|548.05|545.19|550.66|547.8|545.89|543.03|0
1646825700000|2022-03-09 11:35:00|548.49|545.63|551.52|548.66|551.74|548.88|546.54|543.68|0
1646826000000|2022-03-09 11:40:00|551.63|548.77|555.98|553.12|556.96|554.1|551.42|548.56|0
1646826300000|2022-03-09 11:45:00|556.52|553.66|553.37|550.51|558.27|555.41|553.04|550.18|0
1646826600000|2022-03-09 11:50:00|553.47|550.61|550.65|547.79|553.47|550.61|549.35|546.49|0
1646826900000|2022-03-09 11:55:00|551.08|548.22|554.02|551.16|554.02|551.16|550.87|548.01|0
1646827200000|2022-03-09 12:00:00|554.56|551.7|553.03|550.17|557.61|554.75|552.82|549.96|0
1646827500000|2022-03-09 12:05:00|553.8|550.94|552.06|549.2|556.73|553.87|550.32|547.46|0
1646827800000|2022-03-09 12:10:00|552.38|549.52|551.73|548.87|554.88|552.02|551.62|548.76|0
1646828100000|2022-03-09 12:15:00|551.29|548.43|548.04|545.18|552.93|550.07|546.96|544.1|0
1646828400000|2022-03-09 12:20:00|547.82|544.96|548.8|545.94|549.45|546.59|546.31|543.45|0
1646828700000|2022-03-09 12:25:00|549.23|546.37|549.34|546.48|550.32|547.46|547.39|544.53|0
1646829000000|2022-03-09 12:30:00|548.69|545.83|547.71|544.85|552.16|549.3|546.85|543.99|0
1646829300000|2022-03-09 12:35:00|547.93|545.07|550.85|547.99|552.81|549.95|546.3|543.44|0
1646829600000|2022-03-09 12:40:00|550.63|547.77|546.85|543.99|550.63|547.77|546.3|543.44|0
1646829900000|2022-03-09 12:45:00|546.52|543.66|547.49|544.63|549.76|546.9|543.92|541.06|0
1646830200000|2022-03-09 12:50:00|547.16|544.3|544.78|541.92|548.03|545.17|544.35|541.49|0
1646830500000|2022-03-09 12:55:00|544.9|542.04|543.05|540.19|546.51|543.65|542.19|539.33|0
1646830800000|2022-03-09 13:00:00|542.62|539.76|542.62|539.76|542.84|539.98|538.1|535.24|0
1646831100000|2022-03-09 13:05:00|542.84|539.98|539.6|536.74|544.35|541.49|539.49|536.63|0
1646831400000|2022-03-09 13:10:00|539.71|536.85|544.04|541.18|544.58|541.72|538.63|535.77|0
1646831700000|2022-03-09 13:15:00|543.82|540.96|541.33|538.47|544.03|541.17|541.22|538.36|0
1646832000000|2022-03-09 13:20:00|541.76|538.9|543.06|540.2|546.2|543.34|541.43|538.57|0
1646832300000|2022-03-09 13:25:00|542.95|540.09|539.16|536.3|543.93|541.07|537.97|535.11|0
1646832600000|2022-03-09 13:30:00|539.05|536.19|534.3|531.44|539.92|537.06|532.58|529.72|0
1646832900000|2022-03-09 13:35:00|534.52|531.66|538.83|535.97|539.05|536.19|533.01|530.15|0
1646833200000|2022-03-09 13:40:00|538.62|535.76|542.08|539.22|542.94|540.08|538.4|535.54|0
1646833500000|2022-03-09 13:45:00|542.19|539.33|539.79|536.93|542.99|540.13|539.14|536.28|0
1646833800000|2022-03-09 13:50:00|540.01|537.15|544.11|541.25|544.77|541.91|538.93|536.07|0
1646834100000|2022-03-09 13:55:00|544.23|541.37|547.15|544.29|548.02|545.16|543.58|540.72|0
1646834400000|2022-03-09 14:00:00|547.37|544.51|544.33|541.47|549.97|547.11|544.33|541.47|0
1646834700000|2022-03-09 14:05:00|544.11|541.25|529.24|526.38|546.06|543.2|529.24|526.38|0
1646835000000|2022-03-09 14:10:00|528.5|525.64|537.84|534.98|540.54|537.68|524.75|521.89|0
1646835300000|2022-03-09 14:15:00|537.95|535.09|539.68|536.82|540.54|537.68|533.96|531.1|0
1646835600000|2022-03-09 14:20:00|539.13|536.27|536.76|533.9|542.16|539.3|536.76|533.9|0
1646835900000|2022-03-09 14:25:00|536.33|533.47|532.88|530.02|537.19|534.33|532.88|530.02|0
1646836200000|2022-03-09 14:30:00|532.99|530.13|536.97|534.11|540.86|538|532.02|529.16|0
1646836500000|2022-03-09 14:35:00|537.83|534.97|535.89|533.03|544.21|541.35|533.96|531.1|0
1646836800000|2022-03-09 14:40:00|535.46|532.6|539.77|536.91|540.21|537.35|528.7|525.84|0
1646837100000|2022-03-09 14:45:00|537.83|534.97|537.4|534.54|540.96|538.1|532.88|530.02|0
1646837400000|2022-03-09 14:50:00|536.97|534.11|548.65|545.79|552.79|549.93|535.89|533.03|0
1646837700000|2022-03-09 14:55:00|549.3|546.44|542.36|539.5|550.39|547.53|540.63|537.77|0
1646838000000|2022-03-09 15:00:00|540.85|537.99|529.44|526.58|543.44|540.58|525.58|522.72|0
1646838300000|2022-03-09 15:05:00|529.87|527.01|529.55|526.69|532.44|529.58|527.19|524.33|0
1646838600000|2022-03-09 15:10:00|529.86|527|527.93|525.07|531.15|528.29|527.72|524.86|0
1646838900000|2022-03-09 15:15:00|526.22|523.36|530.29|527.43|535.67|532.81|523.23|520.37|0
1646839200000|2022-03-09 15:20:00|530.72|527.86|525.19|522.33|532.52|529.66|524.97|522.11|0
1646839500000|2022-03-09 15:25:00|525.62|522.76|527.33|524.47|533.78|530.92|524.87|522.01|0
1646839800000|2022-03-09 15:30:00|526.26|523.4|528.19|525.33|533.13|530.27|526.04|523.18|0
1646840100000|2022-03-09 15:35:00|526.9|524.04|524.76|521.9|529.47|526.61|522.19|519.33|0
1646840400000|2022-03-09 15:40:00|524.97|522.11|528.8|525.94|529.01|526.15|523.04|520.18|0
1646840700000|2022-03-09 15:45:00|528.37|525.51|524.47|521.61|529.65|526.79|524.36|521.5|0
1646841000000|2022-03-09 15:50:00|524.15|521.29|525.43|522.57|529.52|526.66|521.79|518.93|0
1646841300000|2022-03-09 15:55:00|525.65|522.79|519.76|516.9|526.08|523.22|517.09|514.23|0
1646841600000|2022-03-09 16:00:00|518.58|515.72|527.79|524.93|528.22|525.36|518.58|515.72|0
1646841900000|2022-03-09 16:05:00|526.62|523.76|526.07|523.21|528.01|525.15|521.25|518.39|0
1646842200000|2022-03-09 16:10:00|525.76|522.9|531.67|528.81|532.1|529.24|525.43|522.57|0
1646842500000|2022-03-09 16:15:00|531.78|528.92|526.83|523.97|535.77|532.91|526.71|523.85|0
1646842800000|2022-03-09 16:20:00|526.93|524.07|525.85|522.99|527.57|524.71|523.49|520.63|0
1646843100000|2022-03-09 16:25:00|525.42|522.56|530.48|527.62|530.8|527.94|525.42|522.56|0
1646843400000|2022-03-09 16:30:00|529.72|526.86|519|516.14|529.94|527.08|519|516.14|0
1646843700000|2022-03-09 16:35:00|519.64|516.78|520.92|518.06|524.24|521.38|516.22|513.36|0
1646844000000|2022-03-09 16:40:00|521.46|518.6|517.71|514.85|521.99|519.13|516.65|513.79|0
1646844300000|2022-03-09 16:45:00|517.4|514.54|516|513.14|519.42|516.56|515.79|512.93|0
1646844600000|2022-03-09 16:50:00|516.75|513.89|516.86|514|520.49|517.63|516|513.14|0
1646844900000|2022-03-09 16:55:00|516.64|513.78|513.23|510.37|517.28|514.42|512.38|509.52|0
1646845200000|2022-03-09 17:00:00|512.81|509.95|513.23|510.37|514.51|511.65|509.94|507.08|0
1646845500000|2022-03-09 17:05:00|512.81|509.95|513.87|511.01|515.36|512.5|512.38|509.52|0
1646845800000|2022-03-09 17:10:00|513.65|510.79|511.95|509.09|516.85|513.99|511.74|508.88|0
1646846100000|2022-03-09 17:15:00|511.85|508.99|513.23|510.37|513.86|511|510.89|508.03|0
1646846400000|2022-03-09 17:20:00|513.01|510.15|514.5|511.64|516.21|513.35|508.55|505.69|0
1646846700000|2022-03-09 17:25:00|514.08|511.22|511.31|508.45|518.13|515.27|510.04|507.18|0
1646847000000|2022-03-09 17:30:00|511.52|508.66|507.52|504.66|511.52|508.66|507.52|504.66|0
1646847300000|2022-03-09 17:35:00|507.1|504.24|502.86|500|507.52|504.66|501.17|498.31|0
1646847600000|2022-03-09 17:40:00|502.43|499.57|506.46|503.6|507.84|504.98|502.22|499.36|0
1646847900000|2022-03-09 17:45:00|506.24|503.38|503.07|500.21|509|506.14|502.64|499.78|0
1646848200000|2022-03-09 17:50:00|503.28|500.42|505.93|502.41|505.94|502.42|503.28|500.09|0
1646848500000|2022-03-09 17:55:00|505.51|501.99|504.24|500.72|507.32|503.8|503.61|500.09|0
1646848800000|2022-03-09 18:00:00|504.66|501.14|512.52|509|512.73|509.21|504.66|501.14|0
1646849100000|2022-03-09 18:05:00|512.95|509.43|511.67|508.15|513.8|510.28|509.65|506.13|0
1646849400000|2022-03-09 18:10:00|512.09|508.57|506.99|503.47|512.09|508.57|506.56|503.04|0
1646849700000|2022-03-09 18:15:00|506.78|503.26|508.69|505.17|508.69|505.17|504.87|501.35|0
1646850000000|2022-03-09 18:20:00|508.37|504.85|505.82|502.3|508.9|505.38|505.71|502.19|0
1646850300000|2022-03-09 18:25:00|505.5|501.98|505.08|501.56|507.73|504.21|504.23|500.71|0
1646850600000|2022-03-09 18:30:00|504.44|500.92|512.27|508.75|512.7|509.18|504.44|500.92|0
1646850900000|2022-03-09 18:35:00|511.85|508.33|512.27|508.75|513.97|510.45|509.31|505.79|0
1646851200000|2022-03-09 18:40:00|511.42|507.9|517.16|513.64|517.16|513.64|510.36|506.84|0
1646851500000|2022-03-09 18:45:00|516.52|513|520.78|517.26|522.71|519.19|515.88|512.36|0
1646851800000|2022-03-09 18:50:00|520.57|517.05|518.01|514.49|522.49|518.97|514.6|511.08|0
1646852100000|2022-03-09 18:55:00|517.79|514.27|519.28|515.76|520.57|517.05|517.37|513.85|0
1646852400000|2022-03-09 19:00:00|519.07|515.55|510.99|507.47|520.35|516.83|510.78|507.26|0
1646852700000|2022-03-09 19:05:00|511.2|507.68|515.02|511.5|515.66|512.14|510.35|506.83|0
1646853000000|2022-03-09 19:10:00|514.6|511.08|515.87|512.35|518.85|515.33|512.47|508.95|0
1646853300000|2022-03-09 19:15:00|515.66|512.14|516.93|513.41|520.35|516.83|514.17|510.65|0
1646853600000|2022-03-09 19:20:00|517.47|513.95|516.51|512.99|517.58|514.06|512.38|508.86|0
1646853900000|2022-03-09 19:25:00|517.57|514.05|515.45|511.93|517.79|514.27|515.02|511.5|0
1646854200000|2022-03-09 19:30:00|514.6|511.08|511|507.48|515.24|511.72|510.36|506.84|0
1646854500000|2022-03-09 19:35:00|511.21|507.69|510.99|507.47|512.48|508.96|509.3|505.78|0
1646854800000|2022-03-09 19:40:00|511.21|507.69|510.78|507.26|512.47|508.95|508.67|505.15|0
1646855100000|2022-03-09 19:45:00|510.36|506.84|513.53|510.01|515.87|512.35|509.09|505.57|0
1646855400000|2022-03-09 19:50:00|513.74|510.22|516.29|512.77|516.5|512.98|508.03|504.51|0
1646855700000|2022-03-09 19:55:00|516.5|512.98|515.01|511.49|516.5|512.98|511.41|507.89|0
1646856000000|2022-03-09 20:00:00|514.27|510.75|512.04|508.52|514.8|511.28|511.83|508.31|0
1646856300000|2022-03-09 20:05:00|511.41|507.89|503.6|500.08|512.26|508.74|503.6|500.08|0
1646856600000|2022-03-09 20:10:00|502.55|499.03|502.76|499.24|505.28|501.76|500.45|496.93|0
1646856900000|2022-03-09 20:15:00|502.34|498.82|504.02|500.5|506.97|503.45|500.66|497.14|0
1646857200000|2022-03-09 20:20:00|504.23|500.71|501.91|498.39|504.23|500.71|499.81|496.29|0
1646857500000|2022-03-09 20:25:00|502.12|498.6|500.95|497.43|505.28|501.76|500.95|497.43|0
1646857800000|2022-03-09 20:30:00|501.16|497.64|498.42|494.9|501.16|497.64|495.06|491.54|0
1646858100000|2022-03-09 20:35:00|498.84|495.32|504.65|501.13|504.75|501.23|497.79|494.27|0
1646858400000|2022-03-09 20:40:00|504.54|501.02|502.42|498.9|504.75|501.23|500.32|496.8|0
1646858700000|2022-03-09 20:45:00|502.85|499.33|508.35|504.83|509.83|506.31|499.47|495.95|0
1646859000000|2022-03-09 20:50:00|505.38|501.86|511.32|507.8|516.86|513.34|504.43|500.91|0
1646859300000|2022-03-09 20:55:00|511.75|508.23|513.23|509.71|519.21|515.69|511.75|508.23|0
1646859600000|2022-03-09 21:00:00|513.87|510.35|515.15|511.63|515.36|511.84|508.13|504.61|0
1646859900000|2022-03-09 21:05:00|514.72|511.2|512.89|509.37|515.43|511.91|509.52|506|0
1646860200000|2022-03-09 21:10:00|513.11|509.59|517.55|514.03|519.25|515.73|513.11|509.59|0
1646860500000|2022-03-09 21:15:00|517.18|512.7|514.01|509.53|517.76|514.24|513.58|509.1|0
1646860800000|2022-03-09 21:20:00|513.06|508.58|515.6|511.12|515.7|511.22|512.95|508.47|0
1646861100000|2022-03-09 21:25:00|515.48|511|515.27|510.79|515.81|511.33|514.54|510.06|0
1646861400000|2022-03-09 21:30:00|515.48|511|517.92|513.44|518.02|513.54|514.85|510.37|0
1646861700000|2022-03-09 21:35:00|518.02|513.54|515.27|510.79|518.35|513.87|515.27|510.79|0
1646862000000|2022-03-09 21:40:00|514.11|509.63|508.62|504.14|514.63|510.15|507.57|503.09|0
1646862300000|2022-03-09 21:45:00|508.93|504.45|512.2|507.72|512.3|507.82|508.83|504.35|0
1646862600000|2022-03-09 21:50:00|512.94|508.46|512.72|508.24|514.42|509.94|512.2|507.72|0
1646862900000|2022-03-09 21:55:00|513.36|508.88|512.83|508.35|513.68|509.2|512.51|508.03|0
1646863200000|2022-03-09 22:00:00|513.02|508.54|514.45|509.97|514.88|510.4|512.63|508.15|0
1646863500000|2022-03-09 22:05:00|514.57|510.09|514.29|509.81|514.82|510.34|514.29|509.81|0
1646863800000|2022-03-09 22:10:00|514.5|510.02|514.07|509.59|514.88|510.4|513.77|509.29|0
1646864100000|2022-03-09 22:15:00|514.2|509.72|513.82|509.34|514.56|510.08|513.18|508.7|0
1646864400000|2022-03-09 22:20:00|513.78|509.3|513.38|508.9|513.91|509.43|513.38|508.9|0
1646864700000|2022-03-09 22:25:00|513.08|508.6|513.38|508.9|513.38|508.9|513.08|508.6|0
1646865000000|2022-03-09 22:30:00|513.44|508.96|513.23|508.75|513.44|508.96|513.23|508.75|0
1646865300000|2022-03-09 22:35:00|513.32|508.84|513.5|509.02|513.66|509.18|513.23|508.75|0
1646865600000|2022-03-09 22:40:00|513.53|509.05|513.56|509.08|513.56|509.08|513.53|509.05|0
1646865900000|2022-03-09 22:45:00|513.59|509.11|513.62|509.14|513.62|509.14|513.59|509.11|0
1646866200000|2022-03-09 22:50:00|513.65|509.17|513.53|509.05|513.68|509.2|513.51|509.03|0
1646866500000|2022-03-09 22:55:00|513.59|509.11|513.94|509.46|514.18|509.7|513.13|508.65|0
1646866800000|2022-03-09 23:00:00|512.81|508.33|515.77|511.29|518.11|513.63|512.81|508.33|0
1646867100000|2022-03-09 23:05:00|515.98|511.5|514.92|510.44|516.93|512.45|513.54|509.06|0
1646867400000|2022-03-09 23:10:00|515.02|510.54|513.97|509.49|515.02|510.54|511.22|506.74|0
1646867700000|2022-03-09 23:15:00|513.75|509.27|516.29|511.81|516.29|511.81|513.12|508.64|0
1646868000000|2022-03-09 23:20:00|516.08|511.6|518.95|514.47|519.05|514.57|515.23|510.75|0
1646868300000|2022-03-09 23:25:00|518.73|514.25|517.67|513.19|519.26|514.78|517.14|512.66|0
1646868600000|2022-03-09 23:30:00|517.35|512.87|516.92|512.44|517.35|512.87|516.61|512.13|0
1646868900000|2022-03-09 23:35:00|517.03|512.55|517.46|512.98|518.73|514.25|516.29|511.81|0
1646869200000|2022-03-09 23:40:00|517.56|513.08|517.98|513.5|518.19|513.71|516.92|512.44|0
1646869500000|2022-03-09 23:45:00|517.88|513.4|517.88|513.4|518.19|513.71|516.71|512.23|0
1646869800000|2022-03-09 23:50:00|517.98|513.5|516.92|512.44|519.36|514.88|516.81|512.33|0
1646870100000|2022-03-09 23:55:00|516.7|512.22|515.64|511.16|516.92|512.44|515.54|511.06|0
1646870400000|2022-03-10 00:00:00|515.22|510.74|517.02|512.54|518.61|514.13|513.74|509.26|0
1646870700000|2022-03-10 00:05:00|516.91|512.43|517.97|513.49|519.46|514.98|516.7|512.22|0
1646871000000|2022-03-10 00:10:00|517.76|513.28|518.82|514.34|518.82|514.34|516.81|512.33|0
1646871300000|2022-03-10 00:15:00|519.03|514.55|518.6|514.12|520.52|516.04|518.08|513.6|0
1646871600000|2022-03-10 00:20:00|518.39|513.91|515.63|511.15|519.14|514.66|514.79|510.31|0
1646871900000|2022-03-10 00:25:00|515.42|510.94|515.21|510.73|515.74|511.26|514.36|509.88|0
1646872200000|2022-03-10 00:30:00|515.42|510.94|513.62|509.14|516.9|512.42|512.88|508.4|0
1646872500000|2022-03-10 00:35:00|513.73|509.25|513.41|508.93|514.57|510.09|512.67|508.19|0
1646872800000|2022-03-10 00:40:00|513.3|508.82|514.78|510.3|514.99|510.51|512.67|508.19|0
1646873100000|2022-03-10 00:45:00|514.57|510.09|516.37|511.89|516.69|512.21|514.57|510.09|0
1646873400000|2022-03-10 00:50:00|516.26|511.78|516.05|511.57|516.79|512.31|515.31|510.83|0
1646873700000|2022-03-10 00:55:00|515.84|511.36|516.47|511.99|517.43|512.95|515.41|510.93|0
1646874000000|2022-03-10 01:00:00|516.37|511.89|518.16|513.68|518.27|513.79|515.2|510.72|0
1646874300000|2022-03-10 01:05:00|517.95|513.47|514.56|510.08|519.23|514.75|513.71|509.23|0
1646874600000|2022-03-10 01:10:00|514.77|510.29|514.35|509.87|515.19|510.71|513.29|508.81|0
1646874900000|2022-03-10 01:15:00|514.24|509.76|516.46|511.98|516.89|512.41|513.92|509.44|0
1646875200000|2022-03-10 01:20:00|516.25|511.77|515.61|511.13|517.52|513.04|514.77|510.29|0
1646875500000|2022-03-10 01:25:00|515.82|511.34|515.3|510.82|515.82|511.34|513.6|509.12|0
1646875800000|2022-03-10 01:30:00|515.4|510.92|519|514.52|519|514.52|515.09|510.61|0
1646876100000|2022-03-10 01:35:00|518.58|514.1|523.9|519.42|524.96|520.48|518.05|513.57|0
1646876400000|2022-03-10 01:40:00|523.79|519.31|522.83|518.35|523.89|519.41|522.4|517.92|0
1646876700000|2022-03-10 01:45:00|522.73|518.25|519.75|515.27|522.83|518.35|519.75|515.27|0
1646877000000|2022-03-10 01:50:00|519.64|515.16|519.96|515.48|520.91|516.43|519.64|515.16|0
1646877300000|2022-03-10 01:55:00|520.06|515.58|519.42|514.94|522.08|517.6|518.78|514.3|0
1646877600000|2022-03-10 02:00:00|519.63|515.15|512.11|507.63|519.84|515.36|511.06|506.58|0
1646877900000|2022-03-10 02:05:00|512.21|507.73|514.33|509.85|514.75|510.27|512.21|507.73|0
1646878200000|2022-03-10 02:10:00|514.12|509.64|515.07|510.59|515.38|510.9|513.8|509.32|0
1646878500000|2022-03-10 02:15:00|515.38|510.9|515.17|510.69|517.29|512.81|514.86|510.38|0
1646878800000|2022-03-10 02:20:00|515.49|511.01|513.48|509|516.23|511.75|513.48|509|0
1646879100000|2022-03-10 02:25:00|513.37|508.89|513.9|509.42|515.17|510.69|513.37|508.89|0
1646879400000|2022-03-10 02:30:00|513.47|508.99|514|509.52|514.53|510.05|513.05|508.57|0
1646879700000|2022-03-10 02:35:00|514.11|509.63|512.62|508.14|514.43|509.95|512.52|508.04|0
1646880000000|2022-03-10 02:40:00|512.84|508.36|513.68|509.2|515.27|510.79|512.73|508.25|0
1646880300000|2022-03-10 02:45:00|513.58|509.1|516.85|512.37|517.07|512.59|513.58|509.1|0
1646880600000|2022-03-10 02:50:00|516.64|512.16|514.95|510.47|516.64|512.16|514.73|510.25|0
1646880900000|2022-03-10 02:55:00|514.84|510.36|516.43|511.95|517.7|513.22|514.73|510.25|0
1646881200000|2022-03-10 03:00:00|516.33|511.85|517.38|512.9|518.02|513.54|515.58|511.1|0
1646881500000|2022-03-10 03:05:00|517.27|512.79|518.76|514.28|518.76|514.28|516.64|512.16|0
1646881800000|2022-03-10 03:10:00|518.23|513.75|517.91|513.43|518.97|514.49|516.96|512.48|0
1646882100000|2022-03-10 03:15:00|517.81|513.33|517.17|512.69|518.54|514.06|516.42|511.94|0
1646882400000|2022-03-10 03:20:00|517.06|512.58|516.42|511.94|517.48|513|515.78|511.3|0
1646882700000|2022-03-10 03:25:00|516.32|511.84|519.17|514.69|520.55|516.07|515.25|510.77|0
1646883000000|2022-03-10 03:30:00|518.85|514.37|519.59|515.11|520.65|516.17|518.21|513.73|0
1646883300000|2022-03-10 03:35:00|519.48|515|519.38|514.9|521.39|516.91|519.27|514.79|0
1646883600000|2022-03-10 03:40:00|519.91|515.43|520.33|515.85|520.75|516.27|519.27|514.79|0
1646883900000|2022-03-10 03:45:00|520.44|515.96|518.74|514.26|521.81|517.33|518.63|514.15|0
1646884200000|2022-03-10 03:50:00|518.63|514.15|516.72|512.24|518.74|514.26|516.51|512.03|0
1646884500000|2022-03-10 03:55:00|517.57|513.09|517.57|513.09|517.78|513.3|516.93|512.45|0
1646884800000|2022-03-10 04:00:00|517.68|513.2|517.14|512.66|517.68|513.2|516.51|512.03|0
1646885100000|2022-03-10 04:05:00|517.25|512.77|517.99|513.51|517.99|513.51|516.08|511.6|0
1646885400000|2022-03-10 04:10:00|519.26|514.78|521.17|516.69|522.44|517.96|517.99|513.51|0
1646885700000|2022-03-10 04:15:00|521.38|516.9|521.8|517.32|522.13|517.65|519.89|515.41|0
1646886000000|2022-03-10 04:20:00|521.59|517.11|521.8|517.32|521.8|517.32|520.74|516.26|0
1646886300000|2022-03-10 04:25:00|521.59|517.11|523.07|518.59|523.5|519.02|521.37|516.89|0
1646886600000|2022-03-10 04:30:00|523.4|518.92|523.5|519.02|524.03|519.55|521.59|517.11|0
1646886900000|2022-03-10 04:35:00|523.61|519.13|525.41|520.93|525.41|520.93|523.07|518.59|0
1646887200000|2022-03-10 04:40:00|525.2|520.72|525.31|520.83|525.62|521.14|524.46|519.98|0
1646887500000|2022-03-10 04:45:00|525.09|520.61|524.98|520.5|525.09|520.61|523.92|519.44|0
1646887800000|2022-03-10 04:50:00|524.88|520.4|524.13|519.65|525.2|520.72|523.7|519.22|0
1646888100000|2022-03-10 04:55:00|524.03|519.55|523.06|518.58|524.45|519.97|523.06|518.58|0
1646888400000|2022-03-10 05:00:00|522.85|518.37|523.49|519.01|523.91|519.43|522.21|517.73|0
1646888700000|2022-03-10 05:05:00|523.27|518.79|524.55|520.07|524.76|520.28|523.06|518.58|0
1646889000000|2022-03-10 05:10:00|524.76|520.28|525.4|520.92|525.61|521.13|523.91|519.43|0
1646889300000|2022-03-10 05:15:00|525.19|520.71|524.12|519.64|525.61|521.13|523.81|519.33|0
1646889600000|2022-03-10 05:20:00|523.91|519.43|524.54|520.06|525.18|520.7|523.06|518.58|0
1646889900000|2022-03-10 05:25:00|524.76|520.28|525.18|520.7|525.61|521.13|524.76|520.28|0
1646890200000|2022-03-10 05:30:00|524.54|520.06|525.39|520.91|525.61|521.13|524.33|519.85|0
1646890500000|2022-03-10 05:35:00|525.18|520.7|523.69|519.21|525.18|520.7|523.48|519|0
1646890800000|2022-03-10 05:40:00|523.59|519.11|523.69|519.21|524.33|519.85|523.05|518.57|0
1646891100000|2022-03-10 05:45:00|523.58|519.1|522.2|517.72|523.69|519.21|521.56|517.08|0
1646891400000|2022-03-10 05:50:00|522.09|517.61|520.71|516.23|522.2|517.72|520.61|516.13|0
1646891700000|2022-03-10 05:55:00|520.82|516.34|521.56|517.08|521.98|517.5|519.86|515.38|0
1646892000000|2022-03-10 06:00:00|520.28|515.8|521.13|516.65|522.52|518.04|520.07|515.59|0
1646892300000|2022-03-10 06:05:00|521.24|516.76|519.22|514.74|521.55|517.07|519.22|514.74|0
1646892600000|2022-03-10 06:10:00|519|514.52|519.64|515.16|521.76|517.28|519|514.52|0
1646892900000|2022-03-10 06:15:00|519.75|515.27|520.7|516.22|521.12|516.64|519|514.52|0
1646893200000|2022-03-10 06:20:00|520.81|516.33|521.55|517.07|522.61|518.13|520.81|516.33|0
1646893500000|2022-03-10 06:25:00|521.33|516.85|524.31|519.83|524.52|520.04|521.33|516.85|0
1646893800000|2022-03-10 06:30:00|524.1|519.62|524.73|520.25|525.59|521.11|523.46|518.98|0
1646894100000|2022-03-10 06:35:00|524.52|520.04|522.6|518.12|524.52|520.04|521.54|517.06|0
1646894400000|2022-03-10 06:40:00|522.39|517.91|521.54|517.06|523.67|519.19|521.54|517.06|0
1646894700000|2022-03-10 06:45:00|521.33|516.85|524.09|519.61|524.73|520.25|520.9|516.42|0
1646895000000|2022-03-10 06:50:00|523.88|519.4|524.3|519.82|525.05|520.57|523.77|519.29|0
1646895300000|2022-03-10 06:55:00|524.09|519.61|523.45|518.97|524.2|519.72|522.81|518.33|0
1646895600000|2022-03-10 07:00:00|523.23|518.75|525.15|520.67|525.26|520.78|521.75|517.27|0
1646895900000|2022-03-10 07:05:00|525.05|520.57|524.51|520.03|525.26|520.78|523.77|519.29|0
1646896200000|2022-03-10 07:10:00|524.41|519.93|522.8|518.32|525.57|521.09|522.8|518.32|0
1646896500000|2022-03-10 07:15:00|523.44|518.96|523.87|519.39|524.93|520.45|522.06|517.58|0
1646896800000|2022-03-10 07:20:00|524.08|519.6|523.34|518.86|524.72|520.24|521.31|516.83|0
1646897100000|2022-03-10 07:25:00|523.44|518.96|523.22|518.74|523.98|519.5|522.16|517.68|0
1646897400000|2022-03-10 07:30:00|523.44|518.96|522.58|518.1|524.29|519.81|521.1|516.62|0
1646897700000|2022-03-10 07:35:00|522.37|517.89|523.27|518.79|524.12|519.64|519.72|515.24|0
1646898000000|2022-03-10 07:40:00|523.05|518.57|523.16|518.68|523.9|519.42|522.63|518.15|0
1646898300000|2022-03-10 07:45:00|523.05|518.57|522.41|517.93|523.9|519.42|522.31|517.83|0
1646898600000|2022-03-10 07:50:00|522.1|517.62|522.1|517.62|524.11|519.63|521.56|517.08|0
1646898900000|2022-03-10 07:55:00|521.99|517.51|523.03|518.55|523.88|519.4|521.14|516.66|0
1646899200000|2022-03-10 08:00:00|523.67|519.19|526.63|522.15|527.06|522.58|519.02|514.54|0
1646899500000|2022-03-10 08:05:00|526.53|522.05|525.3|521.78|526.58|523.06|523.51|519.99|0
1646899800000|2022-03-10 08:10:00|524.57|521.05|531.46|527.94|531.67|528.15|524.57|521.05|0
1646900100000|2022-03-10 08:15:00|530.82|527.3|531.25|527.73|531.67|528.15|529.76|526.24|0
1646900400000|2022-03-10 08:20:00|531.46|527.94|537.86|534.34|538.29|534.77|530.18|526.66|0
1646900700000|2022-03-10 08:25:00|538.29|534.77|540|536.48|543|539.48|538.18|534.66|0
1646901000000|2022-03-10 08:30:00|540.64|537.12|542.56|539.04|544.8|541.28|540.13|536.61|0
1646901300000|2022-03-10 08:35:00|542.77|539.25|541.59|538.07|543.09|539.57|539.67|536.15|0
1646901600000|2022-03-10 08:40:00|541.8|538.28|538.81|535.29|543.84|540.32|538.39|534.87|0
1646901900000|2022-03-10 08:45:00|538.6|535.08|539.14|535.62|541.91|538.39|536.26|532.74|0
1646902200000|2022-03-10 08:50:00|539.45|535.93|542.55|539.03|543.19|539.67|539.35|535.83|0
1646902500000|2022-03-10 08:55:00|542.22|538.7|543.29|539.77|544.15|540.63|540.84|537.32|0
1646902800000|2022-03-10 09:00:00|543.19|539.67|530.84|527.32|543.19|539.67|528.83|525.31|0
1646903100000|2022-03-10 09:05:00|530|526.48|524.81|521.29|531.27|527.75|524.29|520.77|0
1646903400000|2022-03-10 09:10:00|525.14|521.62|526.5|522.98|527.35|523.83|523.34|519.82|0
1646903700000|2022-03-10 09:15:00|526.4|522.88|526.71|523.19|528.19|524.67|525.77|522.25|0
1646904000000|2022-03-10 09:20:00|526.92|523.4|532.85|529.33|532.85|529.33|526.92|523.4|0
1646904300000|2022-03-10 09:25:00|533.27|529.75|536.14|532.62|536.24|532.72|532.74|529.22|0
1646904600000|2022-03-10 09:30:00|535.93|532.41|534.86|531.34|539.22|535.7|534.86|531.34|0
1646904900000|2022-03-10 09:35:00|535.39|531.87|534.33|530.81|536.24|532.72|533.27|529.75|0
1646905200000|2022-03-10 09:40:00|534.12|530.6|530.3|526.78|534.96|531.44|529.66|526.14|0
1646905500000|2022-03-10 09:45:00|530.08|526.56|534.22|530.7|535.81|532.29|529.24|525.72|0
1646905800000|2022-03-10 09:50:00|534.11|530.59|543.06|539.54|544.77|541.25|533.37|529.85|0
1646906100000|2022-03-10 09:55:00|542.53|539.01|541.25|537.73|544.77|541.25|531.35|527.83|0
1646906400000|2022-03-10 10:00:00|541.67|538.15|541.03|537.51|543.7|540.18|535.38|531.86|0
1646906700000|2022-03-10 10:05:00|541.13|537.61|543.81|540.29|546.8|543.28|537.83|534.31|0
1646907000000|2022-03-10 10:10:00|544.23|540.71|547.33|543.81|547.33|543.81|542.63|539.11|0
1646907300000|2022-03-10 10:15:00|547.23|543.71|544.02|540.5|547.87|544.35|542.41|538.89|0
1646907600000|2022-03-10 10:20:00|544.98|541.46|541.77|538.25|545.94|542.42|540.49|536.97|0
1646907900000|2022-03-10 10:25:00|541.88|538.36|539.2|535.68|542.83|539.31|538.56|535.04|0
1646908200000|2022-03-10 10:30:00|539.31|535.79|540.81|537.29|543.9|540.38|538.99|535.47|0
1646908500000|2022-03-10 10:35:00|541.45|537.93|545.08|541.56|545.51|541.99|540.05|536.53|0
1646908800000|2022-03-10 10:40:00|545.29|541.77|544.65|541.13|545.94|542.42|542.83|539.31|0
1646909100000|2022-03-10 10:45:00|544.54|541.02|540.9|537.38|545.29|541.77|540.9|537.38|0
1646909400000|2022-03-10 10:50:00|541.01|537.49|541.44|537.92|543.04|539.52|540.37|536.85|0
1646909700000|2022-03-10 10:55:00|541.54|538.02|548.61|545.09|548.82|545.3|540.47|536.95|0
1646910000000|2022-03-10 11:00:00|548.5|544.98|546.89|543.37|549.03|545.51|546.24|542.72|0
1646910300000|2022-03-10 11:05:00|547|543.48|552.47|548.95|552.58|549.06|546.89|543.37|0
1646910600000|2022-03-10 11:10:00|552.37|548.85|549.03|545.51|554.84|551.32|547.74|544.22|0
1646910900000|2022-03-10 11:15:00|548.82|545.3|549.57|546.05|550.1|546.58|547.96|544.44|0
1646911200000|2022-03-10 11:20:00|549.67|546.15|546.67|543.15|549.78|546.26|545.17|541.65|0
1646911500000|2022-03-10 11:25:00|546.56|543.04|545.81|542.29|546.88|543.36|544.1|540.58|0
1646911800000|2022-03-10 11:30:00|545.38|541.86|547.63|544.11|549.45|545.93|545.38|541.86|0
1646912100000|2022-03-10 11:35:00|547.52|544|550.74|547.22|550.85|547.33|545.59|542.07|0
1646912400000|2022-03-10 11:40:00|551.17|547.65|547.95|544.43|552.46|548.94|547.42|543.9|0
1646912700000|2022-03-10 11:45:00|547.85|544.33|552.04|548.52|552.8|549.28|547.09|543.57|0
1646913000000|2022-03-10 11:50:00|552.15|548.63|556.78|553.26|556.78|553.26|551.5|547.98|0
1646913300000|2022-03-10 11:55:00|556.35|552.83|552.79|549.27|556.56|553.04|552.15|548.63|0
1646913600000|2022-03-10 12:00:00|552.25|548.73|559.16|555.64|559.16|555.64|551.39|547.87|0
1646913900000|2022-03-10 12:05:00|558.94|555.42|553.97|550.45|558.94|555.42|553.97|550.45|0
1646914200000|2022-03-10 12:10:00|554.19|550.67|551.93|548.41|555.59|552.07|551.82|548.3|0
1646914500000|2022-03-10 12:15:00|551.82|548.3|549.57|546.05|553.75|550.23|548.5|544.98|0
1646914800000|2022-03-10 12:20:00|549.14|545.62|549.78|546.26|553.11|549.59|549.14|545.62|0
1646915100000|2022-03-10 12:25:00|549.57|546.05|548.49|544.97|550.96|547.44|547.95|544.43|0
1646915400000|2022-03-10 12:30:00|547.53|544.01|552.67|549.15|552.67|549.15|547.21|543.69|0
1646915700000|2022-03-10 12:35:00|552.46|548.94|550.63|547.11|554.61|551.09|550.52|547|0
1646916000000|2022-03-10 12:40:00|550.74|547.22|552.35|548.83|552.57|549.05|550.42|546.9|0
1646916300000|2022-03-10 12:45:00|552.78|549.26|559.24|555.72|559.24|555.72|551.92|548.4|0
1646916600000|2022-03-10 12:50:00|559.13|555.61|559.02|555.5|559.34|555.82|556.97|553.45|0
1646916900000|2022-03-10 12:55:00|558.59|555.07|561.4|557.88|561.5|557.98|555.68|552.16|0
1646917200000|2022-03-10 13:00:00|561.18|557.66|561.07|557.55|562.37|558.85|558.48|554.96|0
1646917500000|2022-03-10 13:05:00|561.28|557.76|565.61|562.09|565.61|562.09|560.42|556.9|0
1646917800000|2022-03-10 13:10:00|564.42|560.9|561.93|558.41|564.42|560.9|560.31|556.79|0
1646918100000|2022-03-10 13:15:00|562.26|558.74|560.35|556.83|563.44|559.92|559.48|555.96|0
1646918400000|2022-03-10 13:20:00|560.78|557.26|559.09|555.57|561.54|558.02|558.23|554.71|0
1646918700000|2022-03-10 13:25:00|559.2|555.68|557.9|554.38|560.39|556.87|557.36|553.84|0
1646919000000|2022-03-10 13:30:00|558.22|554.7|544.67|541.15|558.77|555.25|543.4|539.88|0
1646919300000|2022-03-10 13:35:00|544.14|540.62|551.38|547.86|552.9|549.38|542.63|539.11|0
1646919600000|2022-03-10 13:40:00|551.49|547.97|554.53|551.01|555.39|551.87|549.43|545.91|0
1646919900000|2022-03-10 13:45:00|554.74|551.22|555.72|552.2|555.72|552.2|551.93|548.41|0
1646920200000|2022-03-10 13:50:00|555.18|551.66|562.56|559.04|564.85|561.33|555.18|551.66|0
1646920500000|2022-03-10 13:55:00|562.12|558.6|562.99|559.47|562.99|559.47|560.38|556.86|0
1646920800000|2022-03-10 14:00:00|563.21|559.69|561.68|558.16|565.17|561.65|561.25|557.73|0
1646921100000|2022-03-10 14:05:00|561.9|558.38|564|560.48|564.65|561.13|560.93|557.41|0
1646921400000|2022-03-10 14:10:00|564.43|560.91|562.59|559.07|565.52|562|562.26|558.74|0
1646921700000|2022-03-10 14:15:00|562.26|558.74|562.26|558.74|564.21|560.69|562.04|558.52|0
1646922000000|2022-03-10 14:20:00|562.69|559.17|562.69|559.17|564.87|561.35|561.82|558.3|0
1646922300000|2022-03-10 14:25:00|562.8|559.28|559.43|555.91|563.12|559.6|559.22|555.7|0
1646922600000|2022-03-10 14:30:00|558.25|554.73|555.97|552.45|562.15|558.63|552.73|549.21|0
1646922900000|2022-03-10 14:35:00|556.62|553.1|561.52|558|561.74|558.22|555.54|552.02|0
1646923200000|2022-03-10 14:40:00|560.21|556.69|555.42|551.9|560.21|556.69|550.64|547.12|0
1646923500000|2022-03-10 14:45:00|555.63|552.11|559.55|556.03|559.55|556.03|552.16|548.64|0
1646923800000|2022-03-10 14:50:00|558.68|555.16|551.4|547.88|561.3|557.78|551.4|547.88|0
1646924100000|2022-03-10 14:55:00|552.37|548.85|540.06|536.54|552.37|548.85|536.62|533.1|0
1646924400000|2022-03-10 15:00:00|540.17|536.65|549.12|545.6|550.2|546.68|540.17|536.65|0
1646924700000|2022-03-10 15:05:00|547.82|544.3|545.23|541.71|549.34|545.82|543.5|539.98|0
1646925000000|2022-03-10 15:10:00|544.91|541.39|543.93|540.41|548.69|545.17|541.78|538.26|0
1646925300000|2022-03-10 15:15:00|544.79|541.27|534.47|530.95|544.79|541.27|534.47|530.95|0
1646925600000|2022-03-10 15:20:00|534.69|531.17|542.97|539.45|545.04|541.52|534.69|531.17|0
1646925900000|2022-03-10 15:25:00|542.75|539.23|550.6|547.08|550.6|547.08|538.86|535.34|0
1646926200000|2022-03-10 15:30:00|549.73|546.21|558.45|554.93|559.33|555.81|547.56|544.04|0
1646926500000|2022-03-10 15:35:00|559.54|556.02|552.62|549.1|560.2|556.68|552.41|548.89|0
1646926800000|2022-03-10 15:40:00|553.06|549.54|553.06|549.54|554.16|550.64|549.33|545.81|0
1646927100000|2022-03-10 15:45:00|553.28|549.76|548.67|545.15|555.26|551.74|546.38|542.86|0
1646927400000|2022-03-10 15:50:00|548.24|544.72|558.56|555.04|559.22|555.7|548.24|544.72|0
1646927700000|2022-03-10 15:55:00|559.22|555.7|560.77|557.25|562.98|559.46|558.78|555.26|0
1646928000000|2022-03-10 16:00:00|562.43|558.91|564.74|561.22|565.85|562.33|561.87|558.35|0
1646928300000|2022-03-10 16:05:00|564.08|560.56|567.46|563.94|569.88|566.36|562.97|559.45|0
1646928600000|2022-03-10 16:10:00|567.58|564.06|564.4|560.88|569.22|565.7|563.96|560.44|0
1646928900000|2022-03-10 16:15:00|564.84|561.32|566.8|563.28|569.22|565.7|564.84|561.32|0
1646929200000|2022-03-10 16:20:00|567.02|563.5|569.55|566.03|570.97|567.45|563.74|560.22|0
1646929500000|2022-03-10 16:25:00|570.09|566.57|573.2|569.68|575.51|571.99|569.33|565.81|0
1646929800000|2022-03-10 16:30:00|573.64|570.12|573.31|569.79|574.74|571.22|571.22|567.7|0
1646930100000|2022-03-10 16:35:00|573.09|569.57|574.51|570.99|574.96|571.44|571.44|567.92|0
1646930400000|2022-03-10 16:40:00|574.29|570.77|569.03|565.51|576.05|572.53|568.81|565.29|0
1646930700000|2022-03-10 16:45:00|568.49|564.97|569.9|566.38|573.41|569.89|568.49|564.97|0
1646931000000|2022-03-10 16:50:00|569.68|566.16|565.31|561.79|570.78|567.26|563.78|560.26|0
1646931300000|2022-03-10 16:55:00|565.09|561.57|562.9|559.38|567.05|563.53|562.68|559.16|0
1646931600000|2022-03-10 17:00:00|563.56|560.04|561.59|558.07|564.65|561.13|560.29|556.77|0
1646931900000|2022-03-10 17:05:00|561.37|557.85|563.54|560.02|564.65|561.13|559.41|555.89|0
1646932200000|2022-03-10 17:10:00|562.66|559.14|561.68|558.16|564.63|561.11|561.57|558.05|0
1646932500000|2022-03-10 17:15:00|561.57|558.05|560.91|557.39|563.1|559.58|560.04|556.52|0
1646932800000|2022-03-10 17:20:00|560.48|556.96|553.07|549.55|561.57|558.05|552.64|549.12|0
1646933100000|2022-03-10 17:25:00|552.86|549.34|554.37|550.85|555.46|551.94|552.2|548.68|0
1646933400000|2022-03-10 17:30:00|554.59|551.07|558.94|555.42|559.16|555.64|554.37|550.85|0
1646933700000|2022-03-10 17:35:00|558.73|555.21|563.75|560.23|563.97|560.45|558.73|555.21|0
1646934000000|2022-03-10 17:40:00|563.97|560.45|564.83|561.31|566.15|562.63|563.3|559.78|0
1646934300000|2022-03-10 17:45:00|565.49|561.97|562.75|559.23|566.14|562.62|562.42|558.9|0
1646934600000|2022-03-10 17:50:00|562.86|559.34|567.68|564.16|568.56|565.04|562.2|558.68|0
1646934900000|2022-03-10 17:55:00|567.24|563.72|566.36|562.84|567.46|563.94|565.04|561.52|0
1646935200000|2022-03-10 18:00:00|566.04|562.52|569.21|565.69|569.33|565.81|561.54|558.02|0
1646935500000|2022-03-10 18:05:00|568.99|565.47|565.7|562.18|568.99|565.47|564.28|560.76|0
1646935800000|2022-03-10 18:10:00|565.48|561.96|564.16|560.64|566.58|563.06|560.22|556.7|0
1646936100000|2022-03-10 18:15:00|564.28|560.76|557.16|553.64|565.26|561.74|556.51|552.99|0
1646936400000|2022-03-10 18:20:00|557.6|554.08|558.69|555.17|561.1|557.58|555.64|552.12|0
1646936700000|2022-03-10 18:25:00|558.91|555.39|558.25|554.73|561.75|558.23|556.62|553.1|0
1646937000000|2022-03-10 18:30:00|558.47|554.95|555.63|552.11|560.44|556.92|554.76|551.24|0
1646937300000|2022-03-10 18:35:00|555.85|552.33|557.81|554.29|558.47|554.95|553.02|549.5|0
1646937600000|2022-03-10 18:40:00|557.16|553.64|557.81|554.29|559.56|556.04|555.41|551.89|0
1646937900000|2022-03-10 18:45:00|557.37|553.85|546.72|543.2|557.37|553.85|546.5|542.98|0
1646938200000|2022-03-10 18:50:00|546.5|542.98|546.36|542.84|548.23|544.71|542.86|539.34|0
1646938500000|2022-03-10 18:55:00|546.14|542.62|546.14|542.62|548.11|544.59|543.51|539.99|0
1646938800000|2022-03-10 19:00:00|545.92|542.4|533.5|529.98|547.23|543.71|533.5|529.98|0
1646939100000|2022-03-10 19:05:00|533.39|529.87|540.67|537.15|540.67|537.15|531.01|527.49|0
1646939400000|2022-03-10 19:10:00|539.8|536.28|539.58|536.06|541.76|538.24|538.06|534.54|0
1646939700000|2022-03-10 19:15:00|539.8|536.28|536.1|532.58|540.57|537.05|533.27|529.75|0
1646940000000|2022-03-10 19:20:00|535.66|532.14|540.01|536.49|540.01|536.49|534.58|531.06|0
1646940300000|2022-03-10 19:25:00|539.14|535.62|534.47|530.95|539.58|536.06|532.52|529|0
1646940600000|2022-03-10 19:30:00|532.62|529.1|533.7|530.18|534.79|531.27|528.94|525.42|0
1646940900000|2022-03-10 19:35:00|532.84|529.32|532.83|529.31|534.79|531.27|529.37|525.85|0
1646941200000|2022-03-10 19:40:00|532.4|528.88|535.87|532.35|536.96|533.44|530.67|527.15|0
1646941500000|2022-03-10 19:45:00|536.96|533.44|525.91|522.39|536.96|533.44|525.48|521.96|0
1646941800000|2022-03-10 19:50:00|525.48|521.96|528.07|524.55|528.07|524.55|523.32|519.8|0
1646942100000|2022-03-10 19:55:00|527.85|524.33|527.2|523.68|528.5|524.98|524.83|521.31|0
1646942400000|2022-03-10 20:00:00|526.12|522.6|534.35|530.83|534.78|531.26|526.12|522.6|0
1646942700000|2022-03-10 20:05:00|533.91|530.39|536.3|532.78|539.56|536.04|531.96|528.44|0
1646943000000|2022-03-10 20:10:00|535.86|532.34|531.09|527.57|537.17|533.65|530.22|526.7|0
1646943300000|2022-03-10 20:15:00|530.87|527.35|532.17|528.65|533.47|529.95|528.28|524.76|0
1646943600000|2022-03-10 20:20:00|532.39|528.87|538.04|534.52|540.21|536.69|529.57|526.05|0
1646943900000|2022-03-10 20:25:00|538.47|534.95|533.25|529.73|539.12|535.6|532.82|529.3|0
1646944200000|2022-03-10 20:30:00|533.47|529.95|533.03|529.51|535.86|532.34|530.87|527.35|0
1646944500000|2022-03-10 20:35:00|533.69|530.17|536.51|532.99|539.34|535.82|531.95|528.43|0
1646944800000|2022-03-10 20:40:00|535.42|531.9|533.47|529.95|535.64|532.12|528.7|525.18|0
1646945100000|2022-03-10 20:45:00|534.77|531.25|533.25|529.73|538.03|534.51|530.43|526.91|0
1646945400000|2022-03-10 20:50:00|530.65|527.13|523.4|519.88|531.73|528.21|520.72|517.2|0
1646945700000|2022-03-10 20:55:00|523.29|519.77|527.83|524.31|530.21|526.69|522.21|518.69|0
1646946000000|2022-03-10 21:00:00|529.35|525.83|528.26|524.74|530.21|526.69|527.61|524.09|0
1646946300000|2022-03-10 21:05:00|528.05|524.53|530.21|526.69|531.3|527.78|527.4|523.88|0
1646946600000|2022-03-10 21:10:00|529.99|526.47|525.28|522.53|530.65|527.13|525.06|522.31|0
1646946900000|2022-03-10 21:15:00|525.87|522.37|526.3|522.8|526.73|523.23|525.44|521.94|0
1646947200000|2022-03-10 21:20:00|526.08|522.58|525.22|521.72|526.3|522.8|525.22|521.72|0
1646947500000|2022-03-10 21:25:00|525|521.5|525.43|521.93|525.65|522.15|525|521.5|0
1646947800000|2022-03-10 21:30:00|525.65|522.15|526.3|522.8|526.3|522.8|525.65|522.15|0
1646948100000|2022-03-10 21:35:00|526.29|522.79|524.78|521.28|526.29|522.79|523.92|520.42|0
1646948400000|2022-03-10 21:40:00|525.21|521.71|525.86|522.36|525.86|522.36|525|521.5|0
1646948700000|2022-03-10 21:45:00|525.64|522.14|525.43|521.93|527.59|524.09|525.43|521.93|0
1646949000000|2022-03-10 21:50:00|525.64|522.14|526.07|522.57|526.29|522.79|525.42|521.92|0
1646949300000|2022-03-10 21:55:00|526.29|522.79|528.35|524.85|528.89|525.39|526.29|522.79|0
1646949600000|2022-03-10 22:00:00|528.18|524.68|528.98|525.48|528.98|525.48|527.02|523.52|0
1646949900000|2022-03-10 22:05:00|528.66|525.16|529.48|525.98|529.86|526.36|528.22|524.72|0
1646950200000|2022-03-10 22:10:00|529.58|526.08|529.86|526.36|530.42|526.92|529.07|525.57|0
1646950500000|2022-03-10 22:15:00|529.89|526.39|530.17|526.67|530.99|527.49|529.76|526.26|0
1646950800000|2022-03-10 22:20:00|529.92|526.42|530.22|526.72|530.33|526.83|529.42|525.92|0
1646951100000|2022-03-10 22:25:00|530.35|526.85|529.63|526.13|530.35|526.85|529.19|525.69|0
1646951400000|2022-03-10 22:30:00|529.44|525.94|530.01|526.51|530.04|526.54|529.4|525.9|0
1646951700000|2022-03-10 22:35:00|530.04|526.54|529.97|526.47|530.04|526.54|529.63|526.13|0
1646952000000|2022-03-10 22:40:00|530.01|526.51|530.2|526.7|530.23|526.73|529.94|526.44|0
1646952300000|2022-03-10 22:45:00|530.22|526.72|530.07|526.57|530.22|526.72|529.94|526.44|0
1646952600000|2022-03-10 22:50:00|530.2|526.7|530.03|526.53|530.2|526.7|530.03|526.53|0
1646952900000|2022-03-10 22:55:00|530.06|526.56|530.35|526.85|530.51|527.01|529.72|526.22|0
1646953200000|2022-03-10 23:00:00|527.03|523.53|524.54|521.04|530.82|527.32|524.54|521.04|0
1646953500000|2022-03-10 23:05:00|524.75|521.25|522.81|519.31|524.97|521.47|522.06|518.56|0
1646953800000|2022-03-10 23:10:00|522.59|519.09|522.16|518.66|523.46|519.96|522.16|518.66|0
1646954100000|2022-03-10 23:15:00|521.73|518.23|522.7|519.2|522.81|519.31|520.98|517.48|0
1646954400000|2022-03-10 23:20:00|522.59|519.09|521.94|518.44|523.35|519.85|521.73|518.23|0
1646954700000|2022-03-10 23:25:00|522.16|518.66|523.56|520.06|523.67|520.17|522.16|518.66|0
1646955000000|2022-03-10 23:30:00|523.67|520.17|523.45|519.95|523.78|520.28|522.37|518.87|0
1646955300000|2022-03-10 23:35:00|523.56|520.06|521.94|518.44|523.56|520.06|521.94|518.44|0
1646955600000|2022-03-10 23:40:00|521.83|518.33|523.66|520.16|523.66|520.16|521.72|518.22|0
1646955900000|2022-03-10 23:45:00|523.56|520.06|518.92|515.42|523.56|520.06|518.06|514.56|0
1646956200000|2022-03-10 23:50:00|519.03|515.53|521.28|517.78|521.72|518.22|518.92|515.42|0
1646956500000|2022-03-10 23:55:00|521.4|517.9|522.36|518.86|522.47|518.97|519.78|516.28|0
1646956800000|2022-03-11 00:00:00|521.93|518.43|524.73|521.23|525.17|521.67|521.5|518|0
1646957100000|2022-03-11 00:05:00|524.52|521.02|523.98|520.48|524.95|521.45|523.22|519.72|0
1646957400000|2022-03-11 00:10:00|523.87|520.37|523.22|519.72|524.95|521.45|522.36|518.86|0
1646957700000|2022-03-11 00:15:00|523.12|519.62|522.79|519.29|525.49|521.99|522.04|518.54|0
1646958000000|2022-03-11 00:20:00|523|519.5|522.57|519.07|524.51|521.01|522.57|519.07|0
1646958300000|2022-03-11 00:25:00|522.35|518.85|523.65|520.15|524.19|520.69|522.14|518.64|0
1646958600000|2022-03-11 00:30:00|523.54|520.04|523|519.5|523.54|520.04|521.6|518.1|0
1646958900000|2022-03-11 00:35:00|522.78|519.28|524.51|521.01|524.84|521.34|522.78|519.28|0
1646959200000|2022-03-11 00:40:00|524.72|521.22|525.37|521.87|525.37|521.87|524.4|520.9|0
1646959500000|2022-03-11 00:45:00|525.15|521.65|525.8|522.3|526.67|523.17|525.15|521.65|0
1646959800000|2022-03-11 00:50:00|525.59|522.09|531.22|527.72|531.87|528.37|525.59|522.09|0
1646960100000|2022-03-11 00:55:00|531.33|527.83|531.43|527.93|532.52|529.02|531.22|527.72|0
1646960400000|2022-03-11 01:00:00|531.22|527.72|539.05|535.55|539.27|535.77|531.22|527.72|0
1646960700000|2022-03-11 01:05:00|539.49|535.99|537.31|533.81|540.36|536.86|535.78|532.28|0
1646961000000|2022-03-11 01:10:00|537.09|533.59|536.65|533.15|538.18|534.68|536|532.5|0
1646961300000|2022-03-11 01:15:00|536.76|533.26|534.04|530.54|536.76|533.26|533.38|529.88|0
1646961600000|2022-03-11 01:20:00|534.25|530.75|541.01|537.51|541.13|537.63|534.04|530.54|0
1646961900000|2022-03-11 01:25:00|541.45|537.95|541.56|538.06|543.86|540.36|540.25|536.75|0
1646962200000|2022-03-11 01:30:00|541.01|537.51|541.45|537.95|544.41|540.91|541.01|537.51|0
1646962500000|2022-03-11 01:35:00|541.88|538.38|540.13|536.63|541.88|538.38|539.7|536.2|0
1646962800000|2022-03-11 01:40:00|540.03|536.53|538.82|535.32|541.56|538.06|538.39|534.89|0
1646963100000|2022-03-11 01:45:00|538.6|535.1|539.69|536.19|540.13|536.63|537.51|534.01|0
1646963400000|2022-03-11 01:50:00|539.81|536.31|540.9|537.4|541.88|538.38|539.47|535.97|0
1646963700000|2022-03-11 01:55:00|541|537.5|541.64|538.14|542.1|538.6|540.57|537.07|0
1646964000000|2022-03-11 02:00:00|541.54|538.04|537.92|534.42|542.96|539.46|537.92|534.42|0
1646964300000|2022-03-11 02:05:00|538.58|535.08|536.29|532.79|539.45|535.95|535.08|531.58|0
1646964600000|2022-03-11 02:10:00|536.39|532.89|536.29|532.79|537.05|533.55|535.74|532.24|0
1646964900000|2022-03-11 02:15:00|536.39|532.89|536.83|533.33|537.38|533.88|536.17|532.67|0
1646965200000|2022-03-11 02:20:00|537.04|533.54|539.45|535.95|539.67|536.17|536.83|533.33|0
1646965500000|2022-03-11 02:25:00|539.67|536.17|540.54|537.04|543.28|539.78|539.23|535.73|0
1646965800000|2022-03-11 02:30:00|540.43|536.93|539.66|536.16|542.07|538.57|538.79|535.29|0
1646966100000|2022-03-11 02:35:00|539.56|536.06|538.57|535.07|539.88|536.38|537.91|534.41|0
1646966400000|2022-03-11 02:40:00|538.46|534.96|539|535.5|539.22|535.72|536.93|533.43|0
1646966700000|2022-03-11 02:45:00|539.22|535.72|541.63|538.13|542.07|538.57|538.57|535.07|0
1646967000000|2022-03-11 02:50:00|541.52|538.02|538.56|535.06|542.94|539.44|538.56|535.06|0
1646967300000|2022-03-11 02:55:00|538.68|535.18|540.97|537.47|541.08|537.58|538.56|535.06|0
1646967600000|2022-03-11 03:00:00|540.53|537.03|541.19|537.69|541.84|538.34|539.99|536.49|0
1646967900000|2022-03-11 03:05:00|541.08|537.58|542.72|539.22|542.72|539.22|540.97|537.47|0
1646968200000|2022-03-11 03:10:00|542.61|539.11|545.13|541.63|545.13|541.63|542.28|538.78|0
1646968500000|2022-03-11 03:15:00|545.35|541.85|546.01|542.51|548.54|545.04|545.25|541.75|0
1646968800000|2022-03-11 03:20:00|545.79|542.29|546.12|542.62|546.89|543.39|545.13|541.63|0
1646969100000|2022-03-11 03:25:00|546.23|542.73|546.01|542.51|546.89|543.39|544.69|541.19|0
1646969400000|2022-03-11 03:30:00|547.76|544.26|545.24|541.74|549.75|546.25|545.24|541.74|0
1646969700000|2022-03-11 03:35:00|545.13|541.63|547.32|543.82|547.88|544.38|544.03|540.53|0
1646970000000|2022-03-11 03:40:00|546.88|543.38|545.12|541.62|547.54|544.04|544.03|540.53|0
1646970300000|2022-03-11 03:45:00|544.9|541.4|544.68|541.18|546.44|542.94|544.02|540.52|0
1646970600000|2022-03-11 03:50:00|545.12|541.62|542.05|538.55|545.56|542.06|542.05|538.55|0
1646970900000|2022-03-11 03:55:00|542.27|538.77|541.5|538|543.48|539.98|541.17|537.67|0
1646971200000|2022-03-11 04:00:00|541.61|538.11|541.83|538.33|542.05|538.55|540.73|537.23|0
1646971500000|2022-03-11 04:05:00|541.72|538.22|540.73|537.23|542.16|538.66|540.73|537.23|0
1646971800000|2022-03-11 04:10:00|540.07|536.57|544.02|540.52|544.9|541.4|540.07|536.57|0
1646972100000|2022-03-11 04:15:00|544.24|540.74|541.72|538.22|544.24|540.74|540.73|537.23|0
1646972400000|2022-03-11 04:20:00|541.6|538.1|539.85|536.35|541.6|538.1|539.63|536.13|0
1646972700000|2022-03-11 04:25:00|540.29|536.79|541.38|537.88|541.82|538.32|540.29|536.79|0
1646973000000|2022-03-11 04:30:00|541.16|537.66|542.26|538.76|542.26|538.76|540.72|537.22|0
1646973300000|2022-03-11 04:35:00|541.82|538.32|542.04|538.54|542.69|539.19|541.38|537.88|0
1646973600000|2022-03-11 04:40:00|542.25|538.75|540.72|537.22|542.69|539.19|540.61|537.11|0
1646973900000|2022-03-11 04:45:00|540.94|537.44|541.59|538.09|542.03|538.53|540.61|537.11|0
1646974200000|2022-03-11 04:50:00|541.38|537.88|542.91|539.41|542.91|539.41|540.39|536.89|0
1646974500000|2022-03-11 04:55:00|542.8|539.3|543.56|540.06|544|540.5|542.8|539.3|0
1646974800000|2022-03-11 05:00:00|543.46|539.96|544.22|540.72|545.98|542.48|543.13|539.63|0
1646975100000|2022-03-11 05:05:00|544.44|540.94|545.54|542.04|546.2|542.7|544.44|540.94|0
1646975400000|2022-03-11 05:10:00|545.76|542.26|545.32|541.82|547.3|543.8|545.1|541.6|0
1646975700000|2022-03-11 05:15:00|545.76|542.26|546.2|542.7|546.42|542.92|545.32|541.82|0
1646976000000|2022-03-11 05:20:00|546.09|542.59|546.31|542.81|547.29|543.79|545.54|542.04|0
1646976300000|2022-03-11 05:25:00|545.98|542.48|544.66|541.16|545.98|542.48|544.22|540.72|0
1646976600000|2022-03-11 05:30:00|544.44|540.94|541.27|537.77|545.32|541.82|541.05|537.55|0
1646976900000|2022-03-11 05:35:00|541.16|537.66|535.92|532.42|542.25|538.75|535.7|532.2|0
1646977200000|2022-03-11 05:40:00|536.57|533.07|537.88|534.38|537.88|534.38|535.7|532.2|0
1646977500000|2022-03-11 05:45:00|537.66|534.16|535.7|532.2|537.88|534.38|535.26|531.76|0
1646977800000|2022-03-11 05:50:00|535.48|531.98|532.54|529.04|536.13|532.63|532.21|528.71|0
1646978100000|2022-03-11 05:55:00|531.89|528.39|530.47|526.97|531.89|528.39|528.2|524.7|0
1646978400000|2022-03-11 06:00:00|530.69|527.19|525.79|522.99|532.65|529.15|525.57|522.42|0
1646978700000|2022-03-11 06:05:00|526|523.2|524.7|521.9|526.44|523.64|523.19|520.39|0
1646979000000|2022-03-11 06:10:00|524.92|522.12|524.27|521.47|525.35|522.55|523.08|520.28|0
1646979300000|2022-03-11 06:15:00|524.05|521.25|523.4|520.6|525.13|522.33|522.11|519.31|0
1646979600000|2022-03-11 06:20:00|523.08|520.28|524.91|522.11|525.13|522.33|522.75|519.95|0
1646979900000|2022-03-11 06:25:00|524.81|522.01|523.18|520.38|524.91|522.11|522.65|519.85|0
1646980200000|2022-03-11 06:30:00|523.08|520.28|526.11|523.31|526.21|523.41|522.97|520.17|0
1646980500000|2022-03-11 06:35:00|526.21|523.41|525.02|522.22|527.51|524.71|524.69|521.89|0
1646980800000|2022-03-11 06:40:00|525.13|522.33|522.64|519.84|525.13|522.33|522.1|519.3|0
1646981100000|2022-03-11 06:45:00|522.53|519.73|522.31|519.51|523.94|521.14|521.88|519.08|0
1646981400000|2022-03-11 06:50:00|522.21|519.41|522.31|519.51|522.96|520.16|522.1|519.3|0
1646981700000|2022-03-11 06:55:00|522.1|519.3|523.17|520.37|524.15|521.35|522.09|519.29|0
1646982000000|2022-03-11 07:00:00|522.31|519.51|516.17|513.37|522.74|519.94|515.42|512.62|0
1646982300000|2022-03-11 07:05:00|515.85|513.05|511.66|508.86|515.85|513.05|508.77|505.97|0
1646982600000|2022-03-11 07:10:00|511.77|508.97|513.05|510.25|513.59|510.79|509.41|506.61|0
1646982900000|2022-03-11 07:15:00|513.16|510.36|514|511.2|514.35|511.55|511.98|509.18|0
1646983200000|2022-03-11 07:20:00|514.11|511.31|518.42|515.62|518.64|515.84|514.11|511.31|0
1646983500000|2022-03-11 07:25:00|518.31|515.51|516.58|513.78|519.17|516.37|516.15|513.35|0
1646983800000|2022-03-11 07:30:00|516.69|513.89|520.47|517.67|521.12|518.32|516.69|513.89|0
1646984100000|2022-03-11 07:35:00|520.8|518|522.41|519.61|524.37|521.57|520.04|517.24|0
1646984400000|2022-03-11 07:40:00|522.63|519.83|520.36|517.56|522.63|519.83|519.17|516.37|0
1646984700000|2022-03-11 07:45:00|520.68|517.88|522.63|519.83|523.39|520.59|517.22|514.42|0
1646985000000|2022-03-11 07:50:00|522.31|519.51|522.74|519.94|523.28|520.48|521.44|518.64|0
1646985300000|2022-03-11 07:55:00|522.84|520.04|522.19|519.39|526.64|523.84|522.19|519.39|0
1646985600000|2022-03-11 08:00:00|521.44|518.64|527.62|524.82|527.62|524.82|520.89|518.09|0
1646985900000|2022-03-11 08:05:00|527.1|524.9|526.99|524.79|529.93|527.73|523.95|521.75|0
1646986200000|2022-03-11 08:10:00|526.88|524.68|525.57|523.37|526.88|524.68|522.87|520.67|0
1646986500000|2022-03-11 08:15:00|525.36|523.16|535.49|533.29|536.15|533.95|524.38|522.18|0
1646986800000|2022-03-11 08:20:00|535.38|533.18|531.78|529.58|537.13|534.93|531.56|529.36|0
1646987100000|2022-03-11 08:25:00|532.1|529.9|532.43|530.23|534.5|532.3|528.83|526.63|0
1646987400000|2022-03-11 08:30:00|532.75|530.55|534.18|531.98|534.5|532.3|529.16|526.96|0
1646987700000|2022-03-11 08:35:00|533.84|531.64|529.7|527.5|533.84|531.64|529.7|527.5|0
1646988000000|2022-03-11 08:40:00|529.91|527.71|528.61|526.41|532.08|529.88|527.53|525.33|0
1646988300000|2022-03-11 08:45:00|528.4|526.2|522.77|520.57|528.4|526.2|522.77|520.57|0
1646988600000|2022-03-11 08:50:00|522.67|520.47|529.26|527.06|529.37|527.17|522.34|520.14|0
1646988900000|2022-03-11 08:55:00|528.94|526.74|528.18|525.98|529.48|527.28|525.58|523.38|0
1646989200000|2022-03-11 09:00:00|528.61|526.41|525.58|523.38|528.61|526.41|524.5|522.3|0
1646989500000|2022-03-11 09:05:00|525.47|523.27|522.55|520.35|525.58|523.38|519.65|517.45|0
1646989800000|2022-03-11 09:10:00|522.34|520.14|517.93|515.73|522.55|520.35|517.6|515.4|0
1646990100000|2022-03-11 09:15:00|518.24|516.04|518.89|516.69|520.08|517.88|517.17|514.97|0
1646990400000|2022-03-11 09:20:00|519.1|516.9|516.7|514.5|519.1|516.9|515.35|513.15|0
1646990700000|2022-03-11 09:25:00|516.59|514.39|518.52|516.32|518.63|516.43|514.65|512.45|0
1646991000000|2022-03-11 09:30:00|518.63|516.43|518.74|516.54|521.11|518.91|517.01|514.81|0
1646991300000|2022-03-11 09:35:00|518.3|516.1|520.24|518.04|521.11|518.91|517.87|515.67|0
1646991600000|2022-03-11 09:40:00|520.14|517.94|519.81|517.61|522.4|520.2|519.81|517.61|0
1646991900000|2022-03-11 09:45:00|519.59|517.39|514.8|512.6|519.59|517.39|514.58|512.38|0
1646992200000|2022-03-11 09:50:00|514.58|512.38|512.86|510.66|515.87|513.67|511.57|509.37|0
1646992500000|2022-03-11 09:55:00|513.07|510.87|513.93|511.73|514.15|511.95|512.86|510.66|0
1646992800000|2022-03-11 10:00:00|513.72|511.52|505.14|502.94|513.72|511.52|505.14|502.94|0
1646993100000|2022-03-11 10:05:00|504.93|502.73|507.71|505.51|508.35|506.15|503.86|501.66|0
1646993400000|2022-03-11 10:10:00|507.92|505.72|510.28|508.08|510.49|508.29|507.82|505.62|0
1646993700000|2022-03-11 10:15:00|510.17|507.97|509.85|507.65|510.7|508.5|508.13|505.93|0
1646994000000|2022-03-11 10:20:00|509.96|507.76|508.77|506.57|510.7|508.5|508.77|506.57|0
1646994300000|2022-03-11 10:25:00|508.99|506.79|505.67|503.47|508.99|506.79|504.71|502.51|0
1646994600000|2022-03-11 10:30:00|505.77|503.57|507.38|505.18|507.91|505.71|505.46|503.26|0
1646994900000|2022-03-11 10:35:00|507.48|505.28|510.05|507.85|510.59|508.39|507.05|504.85|0
1646995200000|2022-03-11 10:40:00|510.16|507.96|513.49|511.29|513.49|511.29|510.05|507.85|0
1646995500000|2022-03-11 10:45:00|512.95|510.75|510.26|508.06|513.27|511.07|510.26|508.06|0
1646995800000|2022-03-11 10:50:00|510.16|507.96|513.92|511.72|514.35|512.15|510.05|507.85|0
1646996100000|2022-03-11 10:55:00|513.7|511.5|509.83|507.63|514.46|512.26|507.9|505.7|0
1646996400000|2022-03-11 11:00:00|510.16|507.96|509.73|507.53|511.33|509.13|508.97|506.77|0
1646996700000|2022-03-11 11:05:00|509.62|507.42|510.16|507.96|512.19|509.99|508.44|506.24|0
1646997000000|2022-03-11 11:10:00|510.04|507.84|511.97|509.77|512.73|510.53|509.19|506.99|0
1646997300000|2022-03-11 11:15:00|512.19|509.99|512.94|510.74|513.26|511.06|510.47|508.27|0
1646997600000|2022-03-11 11:20:00|512.83|510.63|486.44|484.24|515.31|513.11|484.66|482.46|0
1646997900000|2022-03-11 11:25:00|488.45|486.25|470.4|468.2|489.3|487.1|458.84|456.64|0
1646998200000|2022-03-11 11:30:00|473.12|470.92|471.34|469.14|479.86|477.66|468.72|466.52|0
1646998500000|2022-03-11 11:35:00|470.09|467.89|477.01|474.81|479.01|476.81|469.77|467.57|0
1646998800000|2022-03-11 11:40:00|477.11|474.91|472.91|470.71|477.32|475.12|467.67|465.47|0
1646999100000|2022-03-11 11:45:00|473.02|470.82|474.4|470.88|477.53|475.33|468.83|466.63|0
1646999400000|2022-03-11 11:50:00|474.82|471.3|481.89|478.37|484.95|481.43|474.4|470.88|0
1646999700000|2022-03-11 11:55:00|481.46|477.94|474.82|471.3|481.89|478.37|474.3|470.78|0
1647000000000|2022-03-11 12:00:00|475.87|472.35|476.5|472.98|481.25|477.73|475.45|471.93|0
1647000300000|2022-03-11 12:05:00|476.08|472.56|476.4|472.88|479.87|476.35|475.45|471.93|0
1647000600000|2022-03-11 12:10:00|476.71|473.19|475.24|471.72|478.18|474.66|472.93|469.41|0
1647000900000|2022-03-11 12:15:00|476.08|472.56|476.92|473.4|477.76|474.24|474.18|470.66|0
1647001200000|2022-03-11 12:20:00|477.45|473.93|476.6|473.08|477.45|473.93|474.82|471.3|0
1647001500000|2022-03-11 12:25:00|476.5|472.98|479.9|476.38|482.92|479.4|476.5|472.98|0
1647001800000|2022-03-11 12:30:00|479.59|476.07|476.28|472.76|479.59|476.07|476.28|472.76|0
1647002100000|2022-03-11 12:35:00|476.38|472.86|475.02|471.5|478.69|475.17|475.02|471.5|0
1647002400000|2022-03-11 12:40:00|474.81|471.29|477.32|473.8|478.48|474.96|474.81|471.29|0
1647002700000|2022-03-11 12:45:00|477.11|473.59|481.95|478.43|482.79|479.27|477.01|473.49|0
1647003000000|2022-03-11 12:50:00|481.74|478.22|486.38|482.86|486.38|482.86|481.53|478.01|0
1647003300000|2022-03-11 12:55:00|486.17|482.65|487.76|484.24|491.16|487.64|485.32|481.8|0
1647003600000|2022-03-11 13:00:00|487.97|484.45|488.71|485.19|490.31|486.79|485.86|482.34|0
1647003900000|2022-03-11 13:05:00|488.5|484.98|486.59|483.07|489.45|485.93|485.95|482.43|0
1647004200000|2022-03-11 13:10:00|487.22|483.7|491.68|488.16|493.49|489.97|485.74|482.22|0
1647004500000|2022-03-11 13:15:00|491.58|488.06|494.87|491.35|494.87|491.35|489.98|486.46|0
1647004800000|2022-03-11 13:20:00|494.65|491.13|491.67|488.15|495.51|491.99|490.82|487.3|0
1647005100000|2022-03-11 13:25:00|491.25|487.73|487.54|484.02|491.67|488.15|487.54|484.02|0
1647005400000|2022-03-11 13:30:00|487.43|483.91|490.4|486.88|491.46|487.94|486.16|482.64|0
1647005700000|2022-03-11 13:35:00|491.03|487.51|489.12|485.6|491.88|488.36|487.85|484.33|0
1647006000000|2022-03-11 13:40:00|489.97|486.45|494.43|490.91|494.65|491.13|489.97|486.45|0
1647006300000|2022-03-11 13:45:00|494.01|490.49|496.78|493.26|496.99|493.47|491.99|488.47|0
1647006600000|2022-03-11 13:50:00|496.56|493.04|494|490.48|496.56|493.04|492.94|489.42|0
1647006900000|2022-03-11 13:55:00|493.79|490.27|497.07|493.55|498.48|494.96|493.36|489.84|0
1647007200000|2022-03-11 14:00:00|496.33|492.81|496.8|493.28|499.48|495.96|494.89|491.37|0
1647007500000|2022-03-11 14:05:00|497.23|493.71|499.69|496.17|500.43|496.91|496.8|493.28|0
1647007800000|2022-03-11 14:10:00|499.58|496.06|501.07|497.55|502.35|498.83|499.36|495.84|0
1647008100000|2022-03-11 14:15:00|500.86|497.34|499.57|496.05|501.07|497.55|498.5|494.98|0
1647008400000|2022-03-11 14:20:00|499.36|495.84|499.36|495.84|502.14|498.62|497.44|493.92|0
1647008700000|2022-03-11 14:25:00|499.78|496.26|503.96|500.44|503.96|500.44|499.57|496.05|0
1647009000000|2022-03-11 14:30:00|503.21|499.69|502.99|499.47|505.13|501.61|498.93|495.41|0
1647009300000|2022-03-11 14:35:00|502.56|499.04|508.14|504.62|508.14|504.62|499.57|496.05|0
1647009600000|2022-03-11 14:40:00|507.82|504.3|507.01|504.81|512.88|509.36|504.66|502.46|0
1647009900000|2022-03-11 14:45:00|507.12|504.92|504.45|502.25|507.12|504.92|501.67|499.47|0
1647010200000|2022-03-11 14:50:00|504.87|502.67|511.73|509.53|511.94|509.74|501.46|499.26|0
1647010500000|2022-03-11 14:55:00|511.94|509.74|513.23|511.03|517.54|515.34|510.98|508.78|0
1647010800000|2022-03-11 15:00:00|516.14|513.94|526.74|524.54|528.37|526.17|514.42|512.22|0
1647011100000|2022-03-11 15:05:00|526.19|523.99|531.85|529.65|532.5|530.3|521.86|519.66|0
1647011400000|2022-03-11 15:10:00|530.98|528.78|525.97|523.77|530.98|528.78|522.29|520.09|0
1647011700000|2022-03-11 15:15:00|525.87|523.67|527.06|524.86|529.45|527.25|523.8|521.6|0
1647012000000|2022-03-11 15:20:00|526.84|524.64|528.58|526.38|532.39|530.19|526.41|524.21|0
1647012300000|2022-03-11 15:25:00|528.14|525.94|524.88|522.68|528.14|525.94|520.34|518.14|0
1647012600000|2022-03-11 15:30:00|525.53|523.33|531.19|528.99|531.84|529.64|523.8|521.6|0
1647012900000|2022-03-11 15:35:00|531.08|528.88|524.56|522.36|531.19|528.99|524.13|521.93|0
1647013200000|2022-03-11 15:40:00|524.45|522.25|523.36|521.16|525.21|523.01|517.96|515.76|0
1647013500000|2022-03-11 15:45:00|523.8|521.6|521.52|519.32|525.31|523.11|519.35|517.15|0
1647013800000|2022-03-11 15:50:00|521.74|519.54|517.84|515.64|521.74|519.54|514.6|512.4|0
1647014100000|2022-03-11 15:55:00|517.62|515.42|513.73|511.53|519.35|517.15|513.3|511.1|0
1647014400000|2022-03-11 16:00:00|513.52|511.32|519.35|517.15|519.57|517.37|513.52|511.32|0
1647014700000|2022-03-11 16:05:00|519.03|516.83|524.12|521.92|525.75|523.55|518.48|516.28|0
1647015000000|2022-03-11 16:10:00|523.68|521.48|528.58|526.38|529.56|527.36|522.6|520.4|0
1647015300000|2022-03-11 16:15:00|528.03|525.83|524.98|522.78|529.56|527.36|524.23|522.03|0
1647015600000|2022-03-11 16:20:00|524.77|522.57|524.52|522.32|526.72|524.52|521.29|519.09|0
1647015900000|2022-03-11 16:25:00|524.3|522.1|528.44|526.24|529.53|527.33|524.3|522.1|0
1647016200000|2022-03-11 16:30:00|528.88|526.68|537.53|535.33|537.75|535.55|528.22|526.02|0
1647016500000|2022-03-11 16:35:00|538.08|535.88|533.2|531|538.08|535.88|532.98|530.78|0
1647016800000|2022-03-11 16:40:00|533.42|531.22|534.51|532.31|541.75|539.55|532.66|530.46|0
1647017100000|2022-03-11 16:45:00|534.73|532.53|533.85|531.65|537.36|535.16|531.23|529.03|0
1647017400000|2022-03-11 16:50:00|534.51|532.31|536.48|534.28|539.33|537.13|533.85|531.65|0
1647017700000|2022-03-11 16:55:00|534.73|532.53|536.81|534.61|539.11|536.91|534.29|532.09|0
1647018000000|2022-03-11 17:00:00|536.7|534.5|537.13|534.93|543.51|541.31|536.48|534.28|0
1647018300000|2022-03-11 17:05:00|536.7|534.5|543.5|541.3|543.94|541.74|534.29|532.09|0
1647018600000|2022-03-11 17:10:00|543.28|541.08|541.74|539.54|543.28|541.08|538.01|535.81|0
1647018900000|2022-03-11 17:15:00|541.3|539.1|534.28|532.08|541.96|539.76|534.28|532.08|0
1647019200000|2022-03-11 17:20:00|534.06|531.86|538.01|535.81|539.1|536.9|532.75|530.55|0
1647019500000|2022-03-11 17:25:00|537.9|535.7|544.71|542.51|544.82|542.62|537.79|535.59|0
1647019800000|2022-03-11 17:30:00|544.49|542.29|542.84|540.64|544.82|542.62|541.52|539.32|0
1647020100000|2022-03-11 17:35:00|543.5|541.3|547.69|545.49|548.35|546.15|543.28|541.08|0
1647020400000|2022-03-11 17:40:00|547.46|545.26|542.17|539.97|547.91|545.71|542.07|539.87|0
1647020700000|2022-03-11 17:45:00|542.51|540.31|543.61|541.41|543.61|541.41|540.41|538.21|0
1647021000000|2022-03-11 17:50:00|543.49|541.29|540.97|538.77|543.49|541.29|540.41|538.21|0
1647021300000|2022-03-11 17:55:00|541.07|538.87|539.75|537.55|541.19|538.99|537.12|534.92|0
1647021600000|2022-03-11 18:00:00|539.53|537.33|536.46|534.26|541.95|539.75|535.7|533.5|0
1647021900000|2022-03-11 18:05:00|536.68|534.48|538.21|536.01|538.87|536.67|533.17|530.97|0
1647022200000|2022-03-11 18:10:00|537.99|535.79|539.31|537.11|539.97|537.77|536.46|534.26|0
1647022500000|2022-03-11 18:15:00|539.09|536.89|533.83|531.63|539.09|536.89|533.83|531.63|0
1647022800000|2022-03-11 18:20:00|533.39|531.19|530.55|528.35|534.26|532.06|530.33|528.13|0
1647023100000|2022-03-11 18:25:00|530.66|528.46|530.98|528.78|532.19|529.99|529.24|527.04|0
1647023400000|2022-03-11 18:30:00|531.2|529|532.29|530.09|533.17|530.97|529.89|527.69|0
1647023700000|2022-03-11 18:35:00|532.51|530.31|534.26|532.06|534.7|532.5|530.33|528.13|0
1647024000000|2022-03-11 18:40:00|534.15|531.95|531.41|529.21|534.7|532.5|531.41|529.21|0
1647024300000|2022-03-11 18:45:00|531.63|529.43|528.58|526.38|531.63|529.43|528.58|526.38|0
1647024600000|2022-03-11 18:50:00|527.7|525.5|539.08|536.88|539.08|536.88|526.83|524.63|0
1647024900000|2022-03-11 18:55:00|539.3|537.1|542.37|540.17|542.59|540.39|536.66|534.46|0
1647025200000|2022-03-11 19:00:00|544.35|542.15|539.73|537.53|545.24|543.04|539.73|537.53|0
1647025500000|2022-03-11 19:05:00|539.29|537.09|541.71|539.51|541.71|539.51|538.63|536.43|0
1647025800000|2022-03-11 19:10:00|541.05|538.85|541.27|539.07|543.47|541.27|539.51|537.31|0
1647026100000|2022-03-11 19:15:00|540.39|538.19|543.69|541.49|543.69|541.49|537.75|535.55|0
1647026400000|2022-03-11 19:20:00|544.35|542.15|541.05|538.85|544.57|542.37|540.61|538.41|0
1647026700000|2022-03-11 19:25:00|540.83|538.63|533.59|531.39|542.15|539.95|532.93|530.73|0
1647027000000|2022-03-11 19:30:00|534.03|531.83|537.31|535.11|537.53|535.33|533.15|530.95|0
1647027300000|2022-03-11 19:35:00|538.19|535.99|537.31|535.11|539.5|537.3|535.99|533.79|0
1647027600000|2022-03-11 19:40:00|537.53|535.33|543.68|541.48|544.12|541.92|537.09|534.89|0
1647027900000|2022-03-11 19:45:00|543.9|541.7|542.58|540.38|546.44|544.24|542.36|540.16|0
1647028200000|2022-03-11 19:50:00|542.91|540.71|548.09|545.89|551.63|549.43|542.91|540.71|0
1647028500000|2022-03-11 19:55:00|547.57|545.37|548.86|546.66|550.52|548.32|545.92|543.72|0
1647028800000|2022-03-11 20:00:00|548.64|546.44|550.62|548.42|551.72|549.52|547.76|545.56|0
1647029100000|2022-03-11 20:05:00|550.4|548.2|553.49|551.29|554.59|552.39|548.42|546.22|0
1647029400000|2022-03-11 20:10:00|553.27|551.07|554.59|552.39|555.7|553.5|550.84|548.64|0
1647029700000|2022-03-11 20:15:00|555.25|553.05|551.72|549.52|555.25|553.05|550.84|548.64|0
1647030000000|2022-03-11 20:20:00|552.38|550.18|554.26|552.06|554.26|552.06|550.39|548.19|0
1647030300000|2022-03-11 20:25:00|555.25|553.05|558.35|556.15|558.35|556.15|552.82|550.62|0
1647030600000|2022-03-11 20:30:00|559.9|557.7|566.06|563.86|566.06|563.86|559.9|557.7|0
1647030900000|2022-03-11 20:35:00|565.61|563.41|564.5|562.3|565.83|563.63|560.74|558.54|0
1647031200000|2022-03-11 20:40:00|564.95|562.75|566.27|564.07|567.72|565.52|562.18|559.98|0
1647031500000|2022-03-11 20:45:00|564.84|562.64|568.94|566.74|569.6|567.4|564.84|562.64|0
1647031800000|2022-03-11 20:50:00|570.16|567.96|574.59|572.39|574.81|572.61|566.94|564.74|0
1647032100000|2022-03-11 20:55:00|573.71|571.51|578.04|575.84|581.49|579.29|568.83|566.63|0
1647032400000|2022-03-11 21:00:00|575.04|572.84|574.59|572.39|578.59|576.39|573.93|571.73|0
1647032700000|2022-03-11 21:05:00|574.37|572.17|574.81|572.61|575.7|573.5|573.92|571.72|0
1647033000000|2022-03-11 21:10:00|575.15|572.95|574.81|572.61|575.7|573.5|574.37|572.17|0
1647244800000|2022-03-14 08:00:00|556.05|553.65|555.6|553.2|556.27|553.87|551.18|548.78|0
1647245100000|2022-03-14 08:05:00|555.38|552.98|544.13|541.73|556.27|553.87|543.25|540.85|0
1647245400000|2022-03-14 08:10:00|544.69|542.29|546.99|544.59|547.77|545.37|540.84|538.44|0
1647245700000|2022-03-14 08:15:00|547.43|545.03|551.18|548.78|551.4|549|546.77|544.37|0
1647246000000|2022-03-14 08:20:00|551.51|549.11|548.97|546.57|552.06|549.66|547.54|545.14|0
1647246300000|2022-03-14 08:25:00|549.19|546.79|555.82|553.42|557.15|554.75|548.97|546.57|0
1647246600000|2022-03-14 08:30:00|556.48|554.08|556.7|554.3|559.81|557.41|556.26|553.86|0
1647246900000|2022-03-14 08:35:00|556.92|554.52|557.81|555.41|557.81|555.41|554.16|551.76|0
1647247200000|2022-03-14 08:40:00|557.59|555.19|556.92|554.52|558.37|555.97|555.37|552.97|0
1647247500000|2022-03-14 08:45:00|557.14|554.74|552.17|549.77|557.14|554.74|552.17|549.77|0
1647247800000|2022-03-14 08:50:00|552.05|549.65|556.37|553.97|558.47|556.07|548.96|546.56|0
1647248100000|2022-03-14 08:55:00|556.25|553.85|553.49|551.09|557.36|554.96|551.94|549.54|0
1647248400000|2022-03-14 09:00:00|553.15|550.75|547.42|545.02|554.04|551.64|547.2|544.8|0
1647248700000|2022-03-14 09:05:00|547.64|545.24|546.97|544.57|549.29|546.89|546.75|544.35|0
1647249000000|2022-03-14 09:10:00|546.53|544.13|547.85|545.45|548.63|546.23|543.35|540.95|0
1647249300000|2022-03-14 09:15:00|547.97|545.57|548.07|545.67|550.28|547.88|546.65|544.25|0
1647249600000|2022-03-14 09:20:00|547.85|545.45|551.16|548.76|551.16|548.76|544.77|542.37|0
1647249900000|2022-03-14 09:25:00|551.05|548.65|553.48|551.08|556.02|553.62|549.61|547.21|0
1647250200000|2022-03-14 09:30:00|553.37|550.97|550.94|548.54|554.47|552.07|549.51|547.11|0
1647250500000|2022-03-14 09:35:00|550.49|548.09|546.2|543.8|553.26|550.86|545.98|543.58|0
1647250800000|2022-03-14 09:40:00|545.1|542.7|542.35|539.95|547.19|544.79|538.18|535.78|0
1647251100000|2022-03-14 09:45:00|542.68|540.28|538.4|536|544.1|541.7|537.96|535.56|0
1647251400000|2022-03-14 09:50:00|539.28|536.88|535.34|532.94|540.7|538.3|534.36|531.96|0
1647251700000|2022-03-14 09:55:00|535.12|532.72|535.67|533.27|536.43|534.03|531.19|528.79|0
1647252000000|2022-03-14 10:00:00|535.23|532.83|537.08|534.68|537.96|535.56|534.57|532.17|0
1647252300000|2022-03-14 10:05:00|536.53|534.13|541.02|538.62|541.24|538.84|535.98|533.58|0
1647252600000|2022-03-14 10:10:00|540.81|538.41|541.46|539.06|544.88|542.48|540.48|538.08|0
1647252900000|2022-03-14 10:15:00|541.58|539.18|541.36|538.96|542.34|539.94|539.82|537.42|0
1647253200000|2022-03-14 10:20:00|541.24|538.84|542.12|539.72|544.22|541.82|541.02|538.62|0
1647253500000|2022-03-14 10:25:00|542.01|539.61|542.12|539.72|544.1|541.7|540.48|538.08|0
1647253800000|2022-03-14 10:30:00|541.9|539.5|538.38|535.98|542.01|539.61|536.96|534.56|0
1647254100000|2022-03-14 10:35:00|538.5|536.1|542.23|539.83|542.78|540.38|538.5|536.1|0
1647254400000|2022-03-14 10:40:00|542.12|539.72|546.41|544.01|547.07|544.67|542.12|539.72|0
1647254700000|2022-03-14 10:45:00|546.3|543.9|545.64|543.24|546.74|544.34|543.77|541.37|0
1647255000000|2022-03-14 10:50:00|545.53|543.13|541.97|539.57|546.63|544.23|541.97|539.57|0
1647255300000|2022-03-14 10:55:00|542.19|539.79|538.89|536.49|543.29|540.89|538.67|536.27|0
1647255600000|2022-03-14 11:00:00|538.67|536.27|545.61|543.21|545.61|543.21|538.67|536.27|0
1647255900000|2022-03-14 11:05:00|545.17|542.77|549.15|546.75|549.47|547.07|543.85|541.45|0
1647256200000|2022-03-14 11:10:00|549.03|546.63|546.6|544.2|549.7|547.3|545.27|542.87|0
1647256500000|2022-03-14 11:15:00|546.49|544.09|545.05|542.65|548.37|545.97|544.73|542.33|0
1647256800000|2022-03-14 11:20:00|545.17|542.77|546.27|543.87|547.04|544.64|543.95|541.55|0
1647257100000|2022-03-14 11:25:00|546.15|543.75|557.46|555.06|559.9|557.5|545.93|543.53|0
1647257400000|2022-03-14 11:30:00|557.79|555.39|559.9|557.5|560.13|557.73|555.45|553.05|0
1647257700000|2022-03-14 11:35:00|559.68|557.28|559.35|556.95|560.35|557.95|554.79|552.39|0
1647258000000|2022-03-14 11:40:00|559.13|556.73|560.91|558.51|561.24|558.84|556.01|553.61|0
1647258300000|2022-03-14 11:45:00|561.24|558.84|563.36|560.96|568.61|566.21|560.12|557.72|0
1647258600000|2022-03-14 11:50:00|564.13|561.73|567.61|565.21|567.61|565.21|562.69|560.29|0
1647258900000|2022-03-14 11:55:00|567.95|565.55|567.83|565.43|569.29|566.89|563.6|561.2|0
1647259200000|2022-03-14 12:00:00|568.5|566.1|563.16|560.76|570.51|568.11|562.49|560.09|0
1647259500000|2022-03-14 12:05:00|563.05|560.65|562.16|559.76|564.27|561.87|560.49|558.09|0
1647259800000|2022-03-14 12:10:00|562.04|559.64|563.05|560.65|564.83|562.43|562.04|559.64|0
1647260100000|2022-03-14 12:15:00|563.27|560.87|566.27|563.87|566.94|564.54|560.49|558.09|0
1647260400000|2022-03-14 12:20:00|565.72|563.32|568.84|566.44|569.39|566.99|565.72|563.32|0
1647260700000|2022-03-14 12:25:00|568.5|566.1|567.05|564.65|568.5|566.1|565.6|563.2|0
1647261000000|2022-03-14 12:30:00|566.49|564.09|563.59|561.19|567.6|565.2|563.26|560.86|0
1647261300000|2022-03-14 12:35:00|563.37|560.97|564.26|561.86|567.72|565.32|563.37|560.97|0
1647261600000|2022-03-14 12:40:00|564.48|562.08|561.71|559.31|564.6|562.2|560.92|558.52|0
1647261900000|2022-03-14 12:45:00|561.81|559.41|565.15|562.75|565.15|562.75|560.26|557.86|0
1647262200000|2022-03-14 12:50:00|565.04|562.64|564.82|562.42|568.16|565.76|560.03|557.63|0
1647262500000|2022-03-14 12:55:00|564.48|562.08|555.6|553.2|566.82|564.42|554.61|552.21|0
1647262800000|2022-03-14 13:00:00|555.71|553.31|557.71|555.31|557.71|555.31|555.71|553.31|0
1647263100000|2022-03-14 13:05:00|562.03|559.63|561.81|559.41|563.58|561.18|561.48|559.08|0
1647263400000|2022-03-14 13:10:00|561.58|559.18|559.58|557.18|563.36|560.96|558.25|555.85|0
1647263700000|2022-03-14 13:15:00|560.25|557.85|559.8|557.4|561.36|558.96|557.14|554.74|0
1647264000000|2022-03-14 13:20:00|559.58|557.18|563.92|561.52|563.92|561.52|558.69|556.29|0
1647264300000|2022-03-14 13:25:00|563.8|561.4|567.37|564.97|567.37|564.97|563.13|560.73|0
1647264600000|2022-03-14 13:30:00|567.81|565.41|572.51|570.11|572.51|570.11|558.24|555.84|0
1647264900000|2022-03-14 13:35:00|571.84|569.44|577.88|575.48|581.26|578.86|568.93|566.53|0
1647265200000|2022-03-14 13:40:00|578.11|575.71|563.57|561.17|583.51|581.11|562.02|559.62|0
1647265500000|2022-03-14 13:45:00|563.25|560.85|565.58|563.18|567.93|565.53|560.02|557.62|0
1647265800000|2022-03-14 13:50:00|565.8|563.4|564.91|562.51|566.25|563.85|561.12|558.72|0
1647266100000|2022-03-14 13:55:00|564.24|561.84|563.68|561.28|570.04|567.64|560.46|558.06|0
1647266400000|2022-03-14 14:00:00|564.02|561.62|565.91|563.51|569.93|567.53|557.68|555.28|0
1647266700000|2022-03-14 14:05:00|566.36|563.96|555.02|552.62|567.7|565.3|554.79|552.39|0
1647267000000|2022-03-14 14:10:00|554.79|552.39|548.6|546.2|556.12|553.72|547.06|544.66|0
1647267300000|2022-03-14 14:15:00|549.26|546.86|551.34|548.94|551.34|548.94|546.79|544.39|0
1647267600000|2022-03-14 14:20:00|550.89|548.49|547.12|544.72|552.22|549.82|546.68|544.28|0
1647267900000|2022-03-14 14:25:00|546.46|544.06|550|547.6|550.22|547.82|543.8|541.4|0
1647268200000|2022-03-14 14:30:00|549.78|547.38|552.66|550.26|556|553.6|549.56|547.16|0
1647268500000|2022-03-14 14:35:00|552|549.6|549|546.6|552.22|549.82|545.57|543.17|0
1647268800000|2022-03-14 14:40:00|548.34|545.94|549.33|546.93|550.22|547.82|544.68|542.28|0
1647269100000|2022-03-14 14:45:00|550|547.6|547.33|544.93|550.88|548.48|544.57|542.17|0
1647269400000|2022-03-14 14:50:00|546.89|544.49|539.71|537.31|549.22|546.82|537.61|535.21|0
1647269700000|2022-03-14 14:55:00|539.05|536.65|536.29|533.89|542.02|539.62|536.29|533.89|0
1647270000000|2022-03-14 15:00:00|534.97|532.57|538.93|536.53|540.92|538.52|534.97|532.57|0
1647270300000|2022-03-14 15:05:00|538.27|535.87|542.68|540.28|543.12|540.72|536.73|534.33|0
1647270600000|2022-03-14 15:10:00|542.24|539.84|546.7|544.3|547.55|545.15|541.36|538.96|0
1647270900000|2022-03-14 15:15:00|546.92|544.52|546.37|543.97|547.14|544.74|544.16|541.76|0
1647271200000|2022-03-14 15:20:00|546.26|543.86|552.02|549.62|552.91|550.51|546.26|543.86|0
1647271500000|2022-03-14 15:25:00|552.24|549.84|554.46|552.06|555.8|553.4|551.13|548.73|0
1647271800000|2022-03-14 15:30:00|554.02|551.62|554.69|552.29|556.69|554.29|553.13|550.73|0
1647272100000|2022-03-14 15:35:00|554.02|551.62|559.81|557.41|561.15|558.75|554.02|551.62|0
1647272400000|2022-03-14 15:40:00|560.03|557.63|567.86|565.46|570.33|567.93|559.36|556.96|0
1647272700000|2022-03-14 15:45:00|568.09|565.69|573.7|571.3|573.93|571.53|567.53|565.13|0
1647273000000|2022-03-14 15:50:00|573.59|571.19|569.94|567.54|574.6|572.2|568.82|566.42|0
1647273300000|2022-03-14 15:55:00|570.17|567.77|570.55|568.15|573.91|571.51|570.17|567.77|0
1647273600000|2022-03-14 16:00:00|571.22|568.82|578.86|576.46|579.08|576.68|571.22|568.82|0
1647273900000|2022-03-14 16:05:00|578.97|576.57|581.11|578.71|582.46|580.06|575.26|572.86|0
1647274200000|2022-03-14 16:10:00|582.01|579.61|583.81|581.41|585.61|583.21|579.3|576.9|0
1647274500000|2022-03-14 16:15:00|584.26|581.86|577.95|575.55|584.49|582.09|577.28|574.88|0
1647274800000|2022-03-14 16:20:00|577.73|575.33|577.73|575.33|582.23|579.83|576.6|574.2|0
1647275100000|2022-03-14 16:25:00|578.07|575.67|576.83|574.43|580.43|578.03|576.6|574.2|0
1647275400000|2022-03-14 16:30:00|577.05|574.65|578.62|576.22|579.75|577.35|574.35|571.95|0
1647275700000|2022-03-14 16:35:00|578.4|576|577.95|575.55|582.68|580.28|575.25|572.85|0
1647276000000|2022-03-14 16:40:00|578.62|576.22|579.97|577.57|581.1|578.7|574.35|571.95|0
1647276300000|2022-03-14 16:45:00|580.2|577.8|585.45|583.05|587.48|585.08|580.2|577.8|0
1647276600000|2022-03-14 16:50:00|584.77|582.37|594.04|591.64|594.04|591.64|583.76|581.36|0
1647276900000|2022-03-14 16:55:00|593.81|591.41|595.17|592.77|595.17|592.77|589.63|587.23|0
1647277200000|2022-03-14 17:00:00|594.49|592.09|598.57|596.17|598.8|596.4|593.35|590.95|0
1647277500000|2022-03-14 17:05:00|598.34|595.94|599.02|596.62|599.25|596.85|593.58|591.18|0
1647277800000|2022-03-14 17:10:00|598.79|596.39|598.3|595.9|600.33|597.93|595.98|593.58|0
1647278100000|2022-03-14 17:15:00|598.08|595.68|595.6|593.2|599.65|597.25|595.27|592.87|0
1647278400000|2022-03-14 17:20:00|596.5|594.1|596.05|593.65|600.55|598.15|595.15|592.75|0
1647278700000|2022-03-14 17:25:00|595.49|593.09|601|598.6|601.9|599.5|595.38|592.98|0
1647279000000|2022-03-14 17:30:00|599.2|596.8|604.15|601.75|608.89|606.49|599.2|596.8|0
1647279300000|2022-03-14 17:35:00|605.28|602.88|609.8|607.4|611.38|608.98|604.83|602.43|0
1647279600000|2022-03-14 17:40:00|609.34|606.94|607.72|605.32|611.95|609.55|605.91|603.51|0
1647279900000|2022-03-14 17:45:00|607.95|605.55|610.9|608.5|611.81|609.41|604.1|601.7|0
1647280200000|2022-03-14 17:50:00|609.76|607.36|603.42|601.02|609.76|607.36|600.93|598.53|0
1647280500000|2022-03-14 17:55:00|604.1|601.7|606.81|604.41|607.27|604.87|599.58|597.18|0
1647280800000|2022-03-14 18:00:00|607.27|604.87|607.72|605.32|609.2|606.8|606.36|603.96|0
1647281100000|2022-03-14 18:05:00|607.94|605.54|604.55|602.15|607.94|605.54|602.28|599.88|0
1647281400000|2022-03-14 18:10:00|604.32|601.92|605|602.6|607.49|605.09|602.85|600.45|0
1647281700000|2022-03-14 18:15:00|604.89|602.49|609.65|607.25|610.44|608.04|604.77|602.37|0
1647282000000|2022-03-14 18:20:00|608.85|606.45|612.6|610.2|614.3|611.9|607.94|605.54|0
1647282300000|2022-03-14 18:25:00|612.25|609.85|614.3|611.9|614.75|612.35|610.43|608.03|0
1647282600000|2022-03-14 18:30:00|614.07|611.67|608.39|605.99|614.87|612.47|608.39|605.99|0
1647282900000|2022-03-14 18:35:00|608.62|606.22|606.35|603.95|608.62|606.22|603.63|601.23|0
1647283200000|2022-03-14 18:40:00|605.44|603.04|608.84|606.44|610.66|608.26|605.34|602.94|0
1647283500000|2022-03-14 18:45:00|608.51|606.11|611.34|608.94|612.02|609.62|608.39|605.99|0
1647283800000|2022-03-14 18:50:00|611.11|608.71|604.43|602.03|612.93|610.53|604.43|602.03|0
1647284100000|2022-03-14 18:55:00|604.31|601.91|603.18|600.78|606.69|604.29|601.71|599.31|0
1647284400000|2022-03-14 19:00:00|603.63|601.23|598.66|596.26|605.67|603.27|595.95|593.55|0
1647284700000|2022-03-14 19:05:00|599.79|597.39|605.55|603.15|607.25|604.85|599.56|597.16|0
1647285000000|2022-03-14 19:10:00|605.44|603.04|598.65|596.25|606.12|603.72|597.98|595.58|0
1647285300000|2022-03-14 19:15:00|598.88|596.48|600.23|597.83|602.04|599.64|593.47|591.07|0
1647285600000|2022-03-14 19:20:00|600.69|598.29|596.85|594.45|602.72|600.32|596.29|593.89|0
1647285900000|2022-03-14 19:25:00|596.62|594.22|602.26|599.86|602.94|600.54|596.62|594.22|0
1647286200000|2022-03-14 19:30:00|602.04|599.64|610.19|607.79|612.92|610.52|602.04|599.64|0
1647286500000|2022-03-14 19:35:00|609.96|607.56|607.01|604.61|612.81|610.41|606.11|603.71|0
1647286800000|2022-03-14 19:40:00|607.69|605.29|603.28|600.88|609.28|606.88|603.28|600.88|0
1647287100000|2022-03-14 19:45:00|601.13|598.73|603.84|601.44|606.56|604.16|597.97|595.57|0
1647287400000|2022-03-14 19:50:00|607.01|604.61|608.82|606.42|610.87|608.47|604.19|601.79|0
1647287700000|2022-03-14 19:55:00|608.37|605.97|605.69|603.29|608.37|605.97|601.58|599.18|0
1647288000000|2022-03-14 20:00:00|604.55|602.15|599.81|597.41|605.01|602.61|597.56|595.16|0
1647288300000|2022-03-14 20:05:00|600.04|597.64|595.31|592.91|600.04|597.64|595.31|592.91|0
1647288600000|2022-03-14 20:10:00|595.53|593.13|597.11|594.71|597.11|594.71|594.63|592.23|0
1647288900000|2022-03-14 20:15:00|597.76|594.96|597.2|594.4|598.21|595.41|596.52|593.72|0
1647289200000|2022-03-14 20:20:00|597.3|594.5|598.32|595.52|598.43|595.63|596.85|594.05|0
1647289500000|2022-03-14 20:25:00|598.2|595.4|599.33|596.53|599.45|596.65|597.87|595.07|0
1647289800000|2022-03-14 20:30:00|599.55|596.75|598.88|596.08|599.78|596.98|597.98|595.18|0
1647290100000|2022-03-14 20:35:00|599.1|596.3|598.88|596.08|599.55|596.75|598.65|595.85|0
1647290400000|2022-03-14 20:40:00|598.99|596.19|599.33|596.53|600|597.2|597.75|594.95|0
1647290700000|2022-03-14 20:45:00|599.67|596.87|600.23|597.43|600.23|597.43|598.42|595.62|0
1647291000000|2022-03-14 20:50:00|600|597.2|599.77|596.97|600.45|597.65|599.55|596.75|0
1647291300000|2022-03-14 20:55:00|599.89|597.09|598.31|595.51|600.12|597.32|597.64|594.84|0
1647291600000|2022-03-14 21:00:00|598.38|595.58|598.28|595.48|598.87|596.07|598.28|595.48|0
1647291900000|2022-03-14 21:05:00|598.41|595.61|598.25|595.45|598.58|595.78|598.25|595.45|0
1647292200000|2022-03-14 21:10:00|598.24|595.44|598.6|595.8|598.6|595.8|598.24|595.44|0
1647292500000|2022-03-14 21:15:00|598.63|595.83|598.79|595.99|598.79|595.99|598.63|595.83|0
1647292800000|2022-03-14 21:20:00|599.23|596.43|599.78|596.98|600.7|597.9|599.15|596.35|0
1647293100000|2022-03-14 21:25:00|599.91|597.11|600.33|597.53|600.51|597.71|599.88|597.08|0
1647293400000|2022-03-14 21:30:00|600.11|597.31|600.04|597.24|600.14|597.34|599.75|596.95|0
1647293700000|2022-03-14 21:35:00|600.27|597.47|600.1|597.3|600.27|597.47|600.01|597.21|0
1647294000000|2022-03-14 21:40:00|600.2|597.4|599.68|596.88|600.2|597.4|599.25|596.45|0
1647294300000|2022-03-14 21:45:00|599.64|596.84|599.44|596.64|599.64|596.84|599.42|596.62|0
1647294600000|2022-03-14 21:50:00|599.48|596.68|596.94|594.14|599.54|596.74|596.71|593.91|0
1647294900000|2022-03-14 21:55:00|596.97|594.17|596.12|593.32|596.97|594.17|595.92|593.12|0
1647295200000|2022-03-14 22:00:00|598.52|595.72|597.28|594.48|598.52|595.72|596.27|593.47|0
1647295500000|2022-03-14 22:05:00|597.05|594.25|598.97|596.17|599.3|596.5|597.05|594.25|0
1647295800000|2022-03-14 22:10:00|598.63|595.83|597.95|595.15|598.63|595.83|596.82|594.02|0
1647296100000|2022-03-14 22:15:00|597.84|595.04|598.62|595.82|598.85|596.05|597.62|594.82|0
1647296400000|2022-03-14 22:20:00|598.52|595.72|598.4|595.6|598.85|596.05|598.17|595.37|0
1647296700000|2022-03-14 22:25:00|598.52|595.72|600.65|597.85|601.33|598.53|598.17|595.37|0
1647297000000|2022-03-14 22:30:00|600.54|597.74|596.04|593.24|601.55|598.75|594.57|591.77|0
1647297300000|2022-03-14 22:35:00|596.14|593.34|591.87|589.07|596.14|593.34|591.2|588.4|0
1647297600000|2022-03-14 22:40:00|591.76|588.96|593.33|590.53|593.78|590.98|591.42|588.62|0
1647297900000|2022-03-14 22:45:00|593.22|590.42|592.54|589.74|593.44|590.64|590.75|587.95|0
1647298200000|2022-03-14 22:50:00|592.66|589.86|593.44|590.64|593.66|590.86|592.21|589.41|0
1647298500000|2022-03-14 22:55:00|593.56|590.76|593.66|590.86|593.89|591.09|592.54|589.74|0
1647298800000|2022-03-14 23:00:00|593.44|590.64|596.14|593.34|596.59|593.79|592.76|589.96|0
1647299100000|2022-03-14 23:05:00|596.36|593.56|595.46|592.66|596.59|593.79|594.56|591.76|0
1647299400000|2022-03-14 23:10:00|595.68|592.88|595.46|592.66|597.94|595.14|595.46|592.66|0
1647299700000|2022-03-14 23:15:00|595.35|592.55|594.11|591.31|595.91|593.11|593.88|591.08|0
1647300000000|2022-03-14 23:20:00|593.66|590.86|595.23|592.43|595.23|592.43|593.55|590.75|0
1647300300000|2022-03-14 23:25:00|595.46|592.66|594.55|591.75|595.46|592.66|593.66|590.86|0
1647300600000|2022-03-14 23:30:00|594.33|591.53|595.12|592.32|595.45|592.65|593.2|590.4|0
1647300900000|2022-03-14 23:35:00|595|592.2|593.09|590.29|595|592.2|592.75|589.95|0
1647301200000|2022-03-14 23:40:00|593.2|590.4|593.99|591.19|594.78|591.98|592.64|589.84|0
1647301500000|2022-03-14 23:45:00|593.88|591.08|595.79|592.99|596.58|593.78|593.54|590.74|0
1647301800000|2022-03-14 23:50:00|596.12|593.32|596.35|593.55|597.02|594.22|595.67|592.87|0
1647302100000|2022-03-14 23:55:00|596.12|593.32|596.57|593.77|597.02|594.22|595.56|592.76|0
1647302400000|2022-03-15 00:00:00|596.8|594|598.04|595.24|598.6|595.8|595.22|592.42|0
1647302700000|2022-03-15 00:05:00|597.25|594.45|596.24|593.44|597.59|594.79|595.22|592.42|0
1647303000000|2022-03-15 00:10:00|595.89|593.09|600.62|597.82|601.53|598.73|595.56|592.76|0
1647303300000|2022-03-15 00:15:00|600.85|598.05|601.75|598.95|603.23|600.43|600.85|598.05|0
1647303600000|2022-03-15 00:20:00|601.98|599.18|600.17|597.37|601.98|599.18|600.17|597.37|0
1647303900000|2022-03-15 00:25:00|599.72|596.92|600.4|597.6|601.64|598.84|599.72|596.92|0
1647304200000|2022-03-15 00:30:00|600.17|597.37|597.01|594.21|600.29|597.49|597.01|594.21|0
1647304500000|2022-03-15 00:35:00|596.9|594.1|597.46|594.66|597.69|594.89|594.2|591.4|0
1647304800000|2022-03-15 00:40:00|597.91|595.11|598.14|595.34|599.04|596.24|597.69|594.89|0
1647305100000|2022-03-15 00:45:00|598.36|595.56|599.94|597.14|599.94|597.14|595.21|592.41|0
1647305400000|2022-03-15 00:50:00|599.71|596.91|599.71|596.91|600.39|597.59|599.49|596.69|0
1647305700000|2022-03-15 00:55:00|599.83|597.03|599.71|596.91|601.29|598.49|597.68|594.88|0
1647306000000|2022-03-15 01:00:00|599.49|596.69|598.81|596.01|600.16|597.36|597.68|594.88|0
1647306300000|2022-03-15 01:05:00|599.03|596.23|601.74|598.94|601.74|598.94|598.92|596.12|0
1647306600000|2022-03-15 01:10:00|601.29|598.49|601.06|598.26|601.86|599.06|600.28|597.48|0
1647306900000|2022-03-15 01:15:00|601.29|598.49|603.32|600.52|603.32|600.52|600.73|597.93|0
1647307200000|2022-03-15 01:20:00|603.09|600.29|598.02|595.22|603.54|600.74|598.02|595.22|0
1647307500000|2022-03-15 01:25:00|598.35|595.55|600.72|597.92|601.28|598.48|595.2|592.4|0
1647307800000|2022-03-15 01:30:00|600.61|597.81|605.8|603|606.03|603.23|599.48|596.68|0
1647308100000|2022-03-15 01:35:00|605.57|602.77|604.79|601.99|608.52|605.72|603.54|600.74|0
1647308400000|2022-03-15 01:40:00|604.9|602.1|602.86|600.06|605.01|602.21|601.62|598.82|0
1647308700000|2022-03-15 01:45:00|602.63|599.83|601.95|599.15|604.22|601.42|600.83|598.03|0
1647309000000|2022-03-15 01:50:00|602.41|599.61|606.48|603.68|607.38|604.58|599.7|596.9|0
1647309300000|2022-03-15 01:55:00|606.7|603.9|604.66|601.86|608.74|605.94|603.08|600.28|0
1647309600000|2022-03-15 02:00:00|604.56|601.76|601.73|598.93|604.66|601.86|600.6|597.8|0
1647309900000|2022-03-15 02:05:00|602.4|599.6|599.92|597.12|602.4|599.6|599.47|596.67|0
1647310200000|2022-03-15 02:10:00|600.04|597.24|598.68|595.88|600.82|598.02|597.44|594.64|0
1647310500000|2022-03-15 02:15:00|598.34|595.54|598|595.2|600.37|597.57|594.96|592.16|0
1647310800000|2022-03-15 02:20:00|597.89|595.09|598.11|595.31|600.37|597.57|597.55|594.75|0
1647311100000|2022-03-15 02:25:00|598|595.2|595.86|593.06|599.36|596.56|595.86|593.06|0
1647311400000|2022-03-15 02:30:00|595.75|592.95|593.38|590.58|597.78|594.98|592.71|589.91|0
1647311700000|2022-03-15 02:35:00|593.83|591.03|590.35|587.55|593.83|591.03|588.22|585.42|0
1647312000000|2022-03-15 02:40:00|590.58|587.78|592.48|589.68|592.7|589.9|589.9|587.1|0
1647312300000|2022-03-15 02:45:00|592.7|589.9|592.48|589.68|593.05|590.25|589.78|586.98|0
1647312600000|2022-03-15 02:50:00|592.25|589.45|593.38|590.58|594.39|591.59|591.92|589.12|0
1647312900000|2022-03-15 02:55:00|593.27|590.47|593.49|590.69|595.07|592.27|592.7|589.9|0
1647313200000|2022-03-15 03:00:00|593.6|590.8|592.25|589.45|594.27|591.47|590.68|587.88|0
1647313500000|2022-03-15 03:05:00|592.37|589.57|594.16|591.36|595.4|592.6|590.35|587.55|0
1647313800000|2022-03-15 03:10:00|594.05|591.25|594.27|591.47|595.4|592.6|593.6|590.8|0
1647314100000|2022-03-15 03:15:00|594.05|591.25|594.72|591.92|595.17|592.37|593.6|590.8|0
1647314400000|2022-03-15 03:20:00|594.94|592.14|592.69|589.89|595.17|592.37|592.47|589.67|0
1647314700000|2022-03-15 03:25:00|592.92|590.12|594.94|592.14|595.62|592.82|592.69|589.89|0
1647315000000|2022-03-15 03:30:00|594.61|591.81|593.59|590.79|595.28|592.48|593.59|590.79|0
1647315300000|2022-03-15 03:35:00|593.93|591.13|594.61|591.81|594.61|591.81|593.14|590.34|0
1647315600000|2022-03-15 03:40:00|594.71|591.91|596.18|593.38|597.87|595.07|594.04|591.24|0
1647315900000|2022-03-15 03:45:00|596.29|593.49|597.86|595.06|598.09|595.29|595.84|593.04|0
1647316200000|2022-03-15 03:50:00|597.64|594.84|595.73|592.93|597.98|595.18|595.61|592.81|0
1647316500000|2022-03-15 03:55:00|595.83|593.03|595.61|592.81|596.4|593.6|594.71|591.91|0
1647316800000|2022-03-15 04:00:00|595.38|592.58|596.06|593.26|597.08|594.28|595.38|592.58|0
1647317100000|2022-03-15 04:05:00|596.17|593.37|596.96|594.16|596.96|594.16|596.06|593.26|0
1647317400000|2022-03-15 04:10:00|596.73|593.93|596.4|593.6|596.96|594.16|596.05|593.25|0
1647317700000|2022-03-15 04:15:00|596.28|593.48|596.05|593.25|596.62|593.82|596.05|593.25|0
1647318000000|2022-03-15 04:20:00|596.28|593.48|596.05|593.25|596.73|593.93|596.05|593.25|0
1647318300000|2022-03-15 04:25:00|596.28|593.48|597.12|594.32|597.18|594.38|594.7|591.9|0
1647318600000|2022-03-15 04:30:00|597.35|594.55|594.86|592.06|597.35|594.55|594.08|591.28|0
1647318900000|2022-03-15 04:35:00|594.76|591.96|595.09|592.29|596.33|593.53|594.53|591.73|0
1647319200000|2022-03-15 04:40:00|595.21|592.41|594.41|591.61|595.76|592.96|594.18|591.38|0
1647319500000|2022-03-15 04:45:00|594.18|591.38|594.86|592.06|595.31|592.51|593.96|591.16|0
1647319800000|2022-03-15 04:50:00|594.98|592.18|594.18|591.38|595.09|592.29|593.96|591.16|0
1647320100000|2022-03-15 04:55:00|594.07|591.27|594.41|591.61|594.41|591.61|593.95|591.15|0
1647320400000|2022-03-15 05:00:00|593.95|591.15|598.02|595.22|598.25|595.45|593.95|591.15|0
1647320700000|2022-03-15 05:05:00|597.91|595.11|597.57|594.77|598.24|595.44|595.65|592.85|0
1647321000000|2022-03-15 05:10:00|597.68|594.88|597.34|594.54|599.6|596.8|597|594.2|0
1647321300000|2022-03-15 05:15:00|597.79|594.99|598.47|595.67|598.81|596.01|595.98|593.18|0
1647321600000|2022-03-15 05:20:00|599.6|596.8|599.14|596.34|601.64|598.84|598.92|596.12|0
1647321900000|2022-03-15 05:25:00|599.26|596.46|599.37|596.57|600.5|597.7|599.14|596.34|0
1647322200000|2022-03-15 05:30:00|599.26|596.46|597.33|594.53|600.27|597.47|597.23|594.43|0
1647322500000|2022-03-15 05:35:00|597.56|594.76|599.59|596.79|599.82|597.02|596.55|593.75|0
1647322800000|2022-03-15 05:40:00|599.37|596.57|599.37|596.57|600.27|597.47|597.22|594.42|0
1647323100000|2022-03-15 05:45:00|599.82|597.02|598.69|595.89|601.18|598.38|598.69|595.89|0
1647323400000|2022-03-15 05:50:00|598.91|596.11|602.99|600.19|602.99|600.19|598.69|595.89|0
1647323700000|2022-03-15 05:55:00|602.76|599.96|601.17|598.37|603.21|600.41|600.72|597.92|0
1647324000000|2022-03-15 06:00:00|601.63|598.83|605.03|602.23|605.48|602.68|601.17|598.37|0
1647324300000|2022-03-15 06:05:00|604.92|602.12|601.85|599.05|605.48|602.68|601.62|598.82|0
1647324600000|2022-03-15 06:10:00|602.08|599.28|600.26|597.46|602.3|599.5|598.68|595.88|0
1647324900000|2022-03-15 06:15:00|600.38|597.58|603.21|600.41|603.66|600.86|599.81|597.01|0
1647325200000|2022-03-15 06:20:00|603.44|600.64|600.15|597.35|603.44|600.64|599.81|597.01|0
1647325500000|2022-03-15 06:25:00|600.49|597.69|601.85|599.05|602.19|599.39|600.03|597.23|0
1647325800000|2022-03-15 06:30:00|601.96|599.16|602.3|599.5|603.89|601.09|601.06|598.26|0
1647326100000|2022-03-15 06:35:00|602.07|599.27|602.65|599.85|603.69|600.89|600.15|597.35|0
1647326400000|2022-03-15 06:40:00|602.54|599.74|602.42|599.62|604.24|601.44|601.29|598.49|0
1647326700000|2022-03-15 06:45:00|602.54|599.74|606.5|603.7|606.73|603.93|602.42|599.62|0
1647327000000|2022-03-15 06:50:00|606.39|603.59|606.5|603.7|608.54|605.74|605.59|602.79|0
1647327300000|2022-03-15 06:55:00|606.62|603.82|606.5|603.7|607.18|604.38|605.48|602.68|0
1647327600000|2022-03-15 07:00:00|606.04|603.24|615.13|612.33|615.59|612.79|605.94|603.14|0
1647327900000|2022-03-15 07:05:00|614.48|612.08|611.29|608.89|615.05|612.65|609.47|607.07|0
1647328200000|2022-03-15 07:10:00|611.64|609.24|628.18|625.78|629.33|626.93|611.06|608.66|0
1647328500000|2022-03-15 07:15:00|627.27|624.87|622.23|619.83|628.41|626.01|621.54|619.14|0
1647328800000|2022-03-15 07:20:00|621.77|619.37|620.4|618|624.29|621.89|618.35|615.95|0
1647329100000|2022-03-15 07:25:00|619.26|616.86|625.43|623.03|625.43|623.03|619.26|616.86|0
1647329400000|2022-03-15 07:30:00|625.66|623.26|625.43|623.03|627.49|625.09|621.43|619.03|0
1647329700000|2022-03-15 07:35:00|625.66|623.26|623.94|621.54|626.8|624.4|623.14|620.74|0
1647330000000|2022-03-15 07:40:00|624.05|621.65|622.81|619.93|625.55|623.15|621.54|618.9|0
1647330300000|2022-03-15 07:45:00|622.35|619.47|623.84|620.96|625.67|622.79|620.86|617.98|0
1647330600000|2022-03-15 07:50:00|623.38|620.5|620.82|617.94|623.61|620.73|619.68|616.8|0
1647330900000|2022-03-15 07:55:00|620.25|617.37|618.43|615.55|620.93|618.05|617.75|614.87|0
1647331200000|2022-03-15 08:00:00|618.09|615.21|618.77|615.89|622.74|619.86|617.07|614.19|0
1647331500000|2022-03-15 08:05:00|618.88|616|612.21|609.09|619|616.12|601.51|598.39|0
1647331800000|2022-03-15 08:10:00|611.31|608.19|615.83|612.71|617.41|614.29|611.31|608.19|0
1647332100000|2022-03-15 08:15:00|616.96|613.84|620.7|617.58|621.16|618.04|616.28|613.16|0
1647332400000|2022-03-15 08:20:00|620.13|617.01|622.85|619.73|625.25|622.13|618.32|615.2|0
1647332700000|2022-03-15 08:25:00|623.31|620.19|622.29|619.17|623.99|620.87|619.22|616.1|0
1647333000000|2022-03-15 08:30:00|622.17|619.05|622.29|619.17|626.72|623.6|622.17|619.05|0
1647333300000|2022-03-15 08:35:00|622.4|619.28|624.9|621.78|625.7|622.58|619.67|616.55|0
1647333600000|2022-03-15 08:40:00|625.35|622.23|622.85|619.73|625.47|622.35|620.24|617.12|0
1647333900000|2022-03-15 08:45:00|622.97|619.85|626.38|623.26|628.31|625.19|622.97|619.85|0
1647334200000|2022-03-15 08:50:00|626.26|623.14|627.4|624.28|630.36|627.24|626.26|623.14|0
1647334500000|2022-03-15 08:55:00|627.17|624.05|631.27|628.15|633.21|630.09|626.94|623.82|0
1647334800000|2022-03-15 09:00:00|631.72|628.6|631.27|628.15|633.09|629.97|629.34|626.22|0
1647335100000|2022-03-15 09:05:00|631.39|628.27|635.15|632.03|637.2|634.08|631.39|628.27|0
1647335400000|2022-03-15 09:10:00|635.04|631.92|631.27|628.15|636.98|633.86|631.04|627.92|0
1647335700000|2022-03-15 09:15:00|631.38|628.26|633.09|629.97|634.23|631.11|630.58|627.46|0
1647336000000|2022-03-15 09:20:00|632.18|629.06|625.57|622.45|633.55|630.43|625.57|622.45|0
1647336300000|2022-03-15 09:25:00|625.34|622.22|624.2|621.08|625.57|622.45|621.93|618.81|0
1647336600000|2022-03-15 09:30:00|623.87|620.75|623.18|620.06|624.43|621.31|619.66|616.54|0
1647336900000|2022-03-15 09:35:00|622.96|619.84|622.05|618.93|625.68|622.56|622.05|618.93|0
1647337200000|2022-03-15 09:40:00|623.29|620.17|616.48|613.36|623.29|620.17|615.24|612.12|0
1647337500000|2022-03-15 09:45:00|616.83|613.71|616.37|613.25|617.51|614.39|613.09|609.97|0
1647337800000|2022-03-15 09:50:00|616.15|613.03|622.61|619.49|622.61|619.49|615.47|612.35|0
1647338100000|2022-03-15 09:55:00|622.38|619.26|621.36|618.24|624.88|621.76|620.33|617.21|0
1647338400000|2022-03-15 10:00:00|620.79|617.67|618.97|615.85|621.92|618.8|617.61|614.49|0
1647338700000|2022-03-15 10:05:00|618.75|615.63|618.97|615.85|620.33|617.21|615.92|612.8|0
1647339000000|2022-03-15 10:10:00|618.74|615.62|613.43|610.31|618.97|615.85|612.75|609.63|0
1647339300000|2022-03-15 10:15:00|613.53|610.41|614.66|611.54|616.14|613.02|612.4|609.28|0
1647339600000|2022-03-15 10:20:00|614.89|611.77|613.65|610.53|618.74|615.62|611.39|608.27|0
1647339900000|2022-03-15 10:25:00|613.53|610.41|612.17|609.05|613.98|610.86|611.16|608.04|0
1647340200000|2022-03-15 10:30:00|611.27|608.15|607.78|604.66|612.17|609.05|607.66|604.54|0
1647340500000|2022-03-15 10:35:00|607.43|604.31|607.66|604.54|607.88|604.76|605.85|602.73|0
1647340800000|2022-03-15 10:40:00|608|604.88|611.49|608.37|611.84|608.72|608|604.88|0
1647341100000|2022-03-15 10:45:00|611.16|608.04|608.78|605.66|611.38|608.26|608.78|605.66|0
1647341400000|2022-03-15 10:50:00|609.23|606.11|601.69|598.57|609.46|606.34|601.58|598.46|0
1647341700000|2022-03-15 10:55:00|602.02|598.9|602.68|599.56|602.99|599.87|595.91|592.79|0
1647342000000|2022-03-15 11:00:00|602.23|599.11|598.16|595.04|602.23|599.11|597.71|594.59|0
1647342300000|2022-03-15 11:05:00|598.28|595.16|594.22|591.1|598.39|595.27|593.88|590.76|0
1647342600000|2022-03-15 11:10:00|594.1|590.98|592.23|589.11|596.02|592.9|592.23|589.11|0
1647342900000|2022-03-15 11:15:00|592.35|589.23|595.17|592.05|595.51|592.39|590.65|587.53|0
1647343200000|2022-03-15 11:20:00|595.06|591.94|600.15|597.03|601.63|598.51|594.94|591.82|0
1647343500000|2022-03-15 11:25:00|599.82|596.7|599.25|596.13|601.41|598.29|597.1|593.98|0
1647343800000|2022-03-15 11:30:00|599.7|596.58|596.75|593.63|601.18|598.06|596.75|593.63|0
1647344100000|2022-03-15 11:35:00|596.87|593.75|597.66|594.54|598.68|595.56|595.85|592.73|0
1647344400000|2022-03-15 11:40:00|597.88|594.76|602.12|599|602.8|599.68|597.77|594.65|0
1647344700000|2022-03-15 11:45:00|602.01|598.89|605.29|602.17|605.29|602.17|601.67|598.55|0
1647345000000|2022-03-15 11:50:00|605.06|601.94|603.82|600.7|605.97|602.85|602.8|599.68|0
1647345300000|2022-03-15 11:55:00|604.05|600.93|601.33|598.21|604.05|600.93|600.08|596.96|0
1647345600000|2022-03-15 12:00:00|601.67|598.55|600.08|596.96|604.27|601.15|598.95|595.83|0
1647345900000|2022-03-15 12:05:00|600.31|597.19|602.57|599.45|603.14|600.02|598.5|595.38|0
1647346200000|2022-03-15 12:10:00|602.34|599.22|597.6|594.48|602.34|599.22|597.6|594.48|0
1647346500000|2022-03-15 12:15:00|597.82|594.7|597.15|594.03|598.95|595.83|596.02|592.9|0
1647346800000|2022-03-15 12:20:00|596.69|593.57|593.32|590.2|596.81|593.69|591.29|588.17|0
1647347100000|2022-03-15 12:25:00|593.09|589.97|596.69|593.57|596.69|593.57|593.09|589.97|0
1647347400000|2022-03-15 12:30:00|595.68|592.56|582.66|579.54|596.81|593.69|577.41|574.29|0
1647347700000|2022-03-15 12:35:00|581.87|578.75|582.54|579.42|584.78|581.66|581.2|578.08|0
1647348000000|2022-03-15 12:40:00|582.77|579.65|585.74|582.62|586.64|583.52|582.1|578.98|0
1647348300000|2022-03-15 12:45:00|585.52|582.4|583.5|580.38|587.43|584.31|583.39|580.27|0
1647348600000|2022-03-15 12:50:00|583.72|580.6|585.96|582.84|586.63|583.51|583.72|580.6|0
1647348900000|2022-03-15 12:55:00|586.08|582.96|584.62|581.5|586.19|583.07|583.5|580.38|0
1647349200000|2022-03-15 13:00:00|584.84|581.72|582.83|579.71|585.74|582.62|582.83|579.71|0
1647349500000|2022-03-15 13:05:00|583.05|579.93|583.5|580.38|584.39|581.27|581.04|577.92|0
1647349800000|2022-03-15 13:10:00|583.27|580.15|580.36|577.24|583.27|580.15|576.13|573.01|0
1647350100000|2022-03-15 13:15:00|579.69|576.57|581.26|578.14|581.7|578.58|578.8|575.68|0
1647350400000|2022-03-15 13:20:00|581.03|577.91|583.94|580.82|583.94|580.82|580.81|577.69|0
1647350700000|2022-03-15 13:25:00|582.6|579.48|578.57|575.45|586.18|583.06|577.91|574.79|0
1647351000000|2022-03-15 13:30:00|579.69|576.57|572.34|569.22|579.69|576.57|565.68|562.56|0
1647351300000|2022-03-15 13:35:00|571|567.88|577.01|573.89|578.13|575.01|567.01|563.89|0
1647351600000|2022-03-15 13:40:00|575.9|572.78|590.88|587.76|590.88|587.76|572.78|569.66|0
1647351900000|2022-03-15 13:45:00|587.29|584.17|585.17|582.05|591|587.88|584.27|581.15|0
1647352200000|2022-03-15 13:50:00|583.93|580.81|583.71|580.59|587.07|583.95|580.13|577.01|0
1647352500000|2022-03-15 13:55:00|584.38|581.26|574.22|571.1|584.38|581.26|572.33|569.21|0
1647352800000|2022-03-15 14:00:00|574.55|571.43|568.75|565.63|578.36|575.24|566.74|563.62|0
1647353100000|2022-03-15 14:05:00|568.53|565.41|576.34|573.22|577.24|574.12|566.86|563.74|0
1647353400000|2022-03-15 14:10:00|575.45|572.33|580.83|577.71|583.75|580.63|573.21|570.09|0
1647353700000|2022-03-15 14:15:00|581.95|578.83|574.55|571.43|582.74|579.62|573.43|570.31|0
1647354000000|2022-03-15 14:20:00|572.99|569.87|566.74|563.62|573.66|570.54|566.74|563.62|0
1647354300000|2022-03-15 14:25:00|566.96|563.84|559.08|555.96|568.47|565.35|559.08|555.96|0
1647354600000|2022-03-15 14:30:00|557.97|554.85|556.97|553.85|559.97|556.85|552.41|549.29|0
1647354900000|2022-03-15 14:35:00|557.07|553.95|554.85|551.73|557.3|554.18|551.74|548.62|0
1647355200000|2022-03-15 14:40:00|554.18|551.06|554.07|550.95|557.29|554.17|551.74|548.62|0
1647355500000|2022-03-15 14:45:00|553.51|550.39|552.36|549.24|554.62|551.5|549.52|546.4|0
1647355800000|2022-03-15 14:50:00|551.25|548.13|555.92|552.8|557.71|554.59|551.25|548.13|0
1647356100000|2022-03-15 14:55:00|555.7|552.58|559.22|556.1|561.22|558.1|555.21|552.09|0
1647356400000|2022-03-15 15:00:00|558.32|555.2|553.87|550.75|558.99|555.87|553.87|550.75|0
1647356700000|2022-03-15 15:05:00|554.09|550.97|553.65|550.53|555.43|552.31|552.76|549.64|0
1647357000000|2022-03-15 15:10:00|553.43|550.31|553.1|549.98|556.32|553.2|552.32|549.2|0
1647357300000|2022-03-15 15:15:00|553.87|550.75|553.2|550.08|558.1|554.98|552.31|549.19|0
1647357600000|2022-03-15 15:20:00|552.76|549.64|555.2|552.08|558.99|555.87|551.2|548.08|0
1647357900000|2022-03-15 15:25:00|555.42|552.3|546.1|543.22|555.87|552.75|545.99|543.11|0
1647358200000|2022-03-15 15:30:00|545.76|542.88|543.11|540.23|547.53|544.65|542.89|540.01|0
1647358500000|2022-03-15 15:35:00|542.67|539.79|541.57|538.69|542.67|539.79|540.46|537.58|0
1647358800000|2022-03-15 15:40:00|541.79|538.91|542.18|539.3|544.84|541.96|541.52|538.64|0
1647359100000|2022-03-15 15:45:00|541.74|538.86|538.44|535.56|542.85|539.97|538.22|535.34|0
1647359400000|2022-03-15 15:50:00|538.22|535.34|545.49|542.61|547.04|544.16|536.46|533.58|0
1647359700000|2022-03-15 15:55:00|545.72|542.84|551.48|548.6|557.7|554.82|545.72|542.84|0
1647360000000|2022-03-15 16:00:00|551.92|549.04|556.32|553.44|560.55|557.67|551.25|548.37|0
1647360300000|2022-03-15 16:05:00|556.44|553.56|547.01|544.13|558.32|555.44|545.47|542.59|0
1647360600000|2022-03-15 16:10:00|547.23|544.35|546.79|543.91|549.45|546.57|545.47|542.59|0
1647360900000|2022-03-15 16:15:00|546.69|543.81|543.92|541.04|547.9|545.02|543.26|540.38|0
1647361200000|2022-03-15 16:20:00|544.14|541.26|539.95|537.07|546.57|543.69|539.95|537.07|0
1647361500000|2022-03-15 16:25:00|540.17|537.29|538.61|535.73|540.39|537.51|536.44|533.56|0
1647361800000|2022-03-15 16:30:00|538.83|535.95|539.72|536.84|539.94|537.06|536.64|533.76|0
1647362100000|2022-03-15 16:35:00|539.28|536.4|535.98|533.1|539.39|536.51|535.32|532.44|0
1647362400000|2022-03-15 16:40:00|535.76|532.88|542.14|539.26|542.14|539.26|535.76|532.88|0
1647362700000|2022-03-15 16:45:00|541.92|539.04|545|542.12|545.78|542.9|539.93|537.05|0
1647363000000|2022-03-15 16:50:00|545.23|542.35|549.21|546.33|551.87|548.99|544.78|541.9|0
1647363300000|2022-03-15 16:55:00|548.76|545.88|542.35|539.47|548.98|546.1|542.13|539.25|0
1647363600000|2022-03-15 17:00:00|542.13|539.25|539.27|536.39|542.57|539.69|537.73|534.85|0
1647363900000|2022-03-15 17:05:00|539.49|536.61|544.56|541.68|545.66|542.78|539.05|536.17|0
1647364200000|2022-03-15 17:10:00|544.89|542.01|551.86|548.98|552.08|549.2|544.89|542.01|0
1647364500000|2022-03-15 17:15:00|551.64|548.76|551.86|548.98|552.97|550.09|548.31|545.43|0
1647364800000|2022-03-15 17:20:00|552.08|549.2|548.09|545.21|552.52|549.64|546.98|544.1|0
1647365100000|2022-03-15 17:25:00|548.21|545.33|555.85|552.97|555.85|552.97|544.77|541.89|0
1647365400000|2022-03-15 17:30:00|555.75|552.87|553.52|550.64|557.97|555.09|551.85|548.97|0
1647365700000|2022-03-15 17:35:00|553.19|550.31|554.41|551.53|555.18|552.3|550.64|547.76|0
1647366000000|2022-03-15 17:40:00|554.07|551.19|550.96|548.08|555.85|552.97|548.75|545.87|0
1647366300000|2022-03-15 17:45:00|551.19|548.31|552.52|549.64|553.63|550.75|549.19|546.31|0
1647366600000|2022-03-15 17:50:00|552.07|549.19|549.85|546.97|552.07|549.19|548.86|545.98|0
1647366900000|2022-03-15 17:55:00|549.63|546.75|546.09|543.21|550.07|547.19|544.54|541.66|0
1647367200000|2022-03-15 18:00:00|546.75|543.87|554.29|551.41|554.29|551.41|544.1|541.22|0
1647367500000|2022-03-15 18:05:00|554.07|551.19|548.52|545.64|555.4|552.52|547.53|544.65|0
1647367800000|2022-03-15 18:10:00|548.96|546.08|552.51|549.63|554.29|551.41|547.63|544.75|0
1647368100000|2022-03-15 18:15:00|552.73|549.85|560.29|557.41|561.86|558.98|552.29|549.41|0
1647368400000|2022-03-15 18:20:00|559.85|556.97|558.29|555.41|562.2|559.32|556.95|554.07|0
1647368700000|2022-03-15 18:25:00|557.62|554.74|556.28|553.4|558.96|556.08|554.5|551.62|0
1647369000000|2022-03-15 18:30:00|556.51|553.63|550.29|547.41|560.07|557.19|548.96|546.08|0
1647369300000|2022-03-15 18:35:00|550.51|547.63|551.17|548.29|554.06|551.18|549.18|546.3|0
1647369600000|2022-03-15 18:40:00|550.95|548.07|547.18|544.3|551.84|548.96|546.3|543.42|0
1647369900000|2022-03-15 18:45:00|546.96|544.08|540.34|537.46|547.85|544.97|540.34|537.46|0
1647370200000|2022-03-15 18:50:00|539.68|536.8|537.91|535.03|539.68|536.8|536.38|533.5|0
1647370500000|2022-03-15 18:55:00|538.13|535.25|533.08|530.2|539.01|536.13|532.42|529.54|0
1647370800000|2022-03-15 19:00:00|534.4|531.52|533.96|531.08|535.93|533.05|531.11|528.23|0
1647371100000|2022-03-15 19:05:00|534.18|531.3|533.74|530.86|534.39|531.51|531.11|528.23|0
1647371400000|2022-03-15 19:10:00|533.3|530.42|532.64|529.76|534.17|531.29|529.36|526.48|0
1647371700000|2022-03-15 19:15:00|532.31|529.43|525.2|522.32|532.42|529.54|524.55|521.67|0
1647372000000|2022-03-15 19:20:00|524.99|522.11|523.02|520.14|527.39|524.51|521.93|519.05|0
1647372300000|2022-03-15 19:25:00|522.37|519.49|523.46|520.58|524.11|521.23|521.5|518.62|0
1647372600000|2022-03-15 19:30:00|523.67|520.79|522.37|519.49|523.67|520.79|517.37|514.49|0
1647372900000|2022-03-15 19:35:00|522.8|519.92|521.71|518.83|524.76|521.88|521.71|518.83|0
1647373200000|2022-03-15 19:40:00|520.84|517.96|523.23|520.35|526.07|523.19|520.62|517.74|0
1647373500000|2022-03-15 19:45:00|521.71|518.83|519.27|516.39|526.84|523.96|519.05|516.17|0
1647373800000|2022-03-15 19:50:00|518.07|515.19|517.43|514.55|519.48|516.6|513.52|510.64|0
1647374100000|2022-03-15 19:55:00|518.74|515.86|520.7|517.82|525.28|522.4|518.3|515.42|0
1647374400000|2022-03-15 20:00:00|519.72|516.84|523.53|520.65|523.75|520.87|518.95|516.07|0
1647374700000|2022-03-15 20:05:00|523.87|520.99|525.72|522.84|526.6|523.72|522|519.12|0
1647375000000|2022-03-15 20:10:00|525.94|523.06|526.81|523.93|527.25|524.37|523.53|520.65|0
1647375300000|2022-03-15 20:15:00|526.95|523.59|524.42|521.06|526.95|523.59|523.33|519.97|0
1647375600000|2022-03-15 20:20:00|524.54|521.18|523.99|520.63|524.64|521.28|523.33|519.97|0
1647375900000|2022-03-15 20:25:00|524.2|520.84|525.3|521.94|525.3|521.94|523.77|520.41|0
1647376200000|2022-03-15 20:30:00|524.97|521.61|525.08|521.72|526.17|522.81|524.64|521.28|0
1647376500000|2022-03-15 20:35:00|524.86|521.5|522.23|518.87|525.29|521.93|522.23|518.87|0
1647376800000|2022-03-15 20:40:00|522.45|519.09|522.56|519.2|523.98|520.62|521.8|518.44|0
1647377100000|2022-03-15 20:45:00|522.35|518.99|522.45|519.09|523.66|520.3|522.01|518.65|0
1647377400000|2022-03-15 20:50:00|522.78|519.42|523.76|520.4|523.87|520.51|522.56|519.2|0
1647377700000|2022-03-15 20:55:00|523.54|520.18|525.18|521.82|525.73|522.37|522.88|519.52|0
1647378000000|2022-03-15 21:00:00|525.42|522.06|524.91|521.55|525.89|522.53|524.81|521.45|0
1647378300000|2022-03-15 21:05:00|525.04|521.68|525.38|522.02|525.86|522.5|524.81|521.45|0
1647378600000|2022-03-15 21:10:00|525.44|522.08|524.98|521.62|525.54|522.18|524.98|521.62|0
1647378900000|2022-03-15 21:15:00|524.71|521.35|525.57|522.21|525.57|522.21|524.71|521.35|0
1647379200000|2022-03-15 21:20:00|525.44|522.08|525.41|522.05|525.67|522.31|525.25|521.89|0
1647379500000|2022-03-15 21:25:00|525.38|522.02|524.78|521.42|525.38|522.02|524.68|521.32|0
1647379800000|2022-03-15 21:30:00|524.8|521.44|524.78|521.42|524.8|521.44|524.78|521.42|0
1647380100000|2022-03-15 21:35:00|524.74|521.38|525.09|521.73|525.09|521.73|524.74|521.38|0
1647380400000|2022-03-15 21:40:00|525.06|521.7|525.06|521.7|525.13|521.77|525.06|521.7|0
1647380700000|2022-03-15 21:45:00|525.05|521.69|525.03|521.67|525.19|521.83|524.97|521.61|0
1647381000000|2022-03-15 21:50:00|525.09|521.73|525.09|521.73|525.09|521.73|525.09|521.73|0
1647381300000|2022-03-15 21:55:00|525.05|521.69|524.99|521.63|525.43|522.07|524.99|521.63|0
1647381600000|2022-03-15 22:00:00|523.41|520.05|525.6|522.24|525.71|522.35|523.41|520.05|0
1647381900000|2022-03-15 22:05:00|525.49|522.13|527.02|523.66|527.68|524.32|525.49|522.13|0
1647382200000|2022-03-15 22:10:00|527.13|523.77|526.14|522.78|528.55|525.19|526.14|522.78|0
1647382500000|2022-03-15 22:15:00|526.36|523|525.7|522.34|526.36|523|525.26|521.9|0
1647382800000|2022-03-15 22:20:00|525.48|522.12|526.58|523.22|526.79|523.43|525.04|521.68|0
1647383100000|2022-03-15 22:25:00|526.69|523.33|526.79|523.43|527.01|523.65|525.48|522.12|0
1647383400000|2022-03-15 22:30:00|526.35|522.99|527.23|523.87|527.23|523.87|526.14|522.78|0
1647383700000|2022-03-15 22:35:00|527.01|523.65|527.67|524.31|527.89|524.53|526.79|523.43|0
1647384000000|2022-03-15 22:40:00|527.56|524.2|527.45|524.09|527.56|524.2|526.35|522.99|0
1647384300000|2022-03-15 22:45:00|527.34|523.98|526.79|523.43|527.45|524.09|526.35|522.99|0
1647384600000|2022-03-15 22:50:00|526.9|523.54|526.24|522.88|527.01|523.65|526.13|522.77|0
1647384900000|2022-03-15 22:55:00|526.35|522.99|526.78|523.42|527.88|524.52|526.24|522.88|0
1647385200000|2022-03-15 23:00:00|526.46|523.1|527.33|523.97|527.33|523.97|526.13|522.77|0
1647385500000|2022-03-15 23:05:00|527.22|523.86|527.88|524.52|528.32|524.96|527|523.64|0
1647385800000|2022-03-15 23:10:00|527.77|524.41|528.31|524.95|528.53|525.17|527.66|524.3|0
1647386100000|2022-03-15 23:15:00|528.09|524.73|526.78|523.42|528.09|524.73|526.12|522.76|0
1647386400000|2022-03-15 23:20:00|526.56|523.2|525.24|521.88|526.78|523.42|524.37|521.01|0
1647386700000|2022-03-15 23:25:00|525.36|522|526.34|522.98|527.33|523.97|525.24|521.88|0
1647387000000|2022-03-15 23:30:00|526.45|523.09|527.21|523.85|528.31|524.95|526.45|523.09|0
1647387300000|2022-03-15 23:35:00|527.43|524.07|521.09|517.73|527.98|524.62|518.8|515.44|0
1647387600000|2022-03-15 23:40:00|521.2|517.84|520.65|517.29|521.3|517.94|520|516.64|0
1647387900000|2022-03-15 23:45:00|520.43|517.07|522.18|518.82|522.83|519.47|519.99|516.63|0
1647388200000|2022-03-15 23:50:00|522.51|519.15|525.89|522.53|526.55|523.19|522.51|519.15|0
1647388500000|2022-03-15 23:55:00|526.11|522.75|526.33|522.97|527.64|524.28|525.02|521.66|0
1647388800000|2022-03-16 00:00:00|526.77|523.41|528.3|524.94|528.96|525.6|525.78|522.42|0
1647389100000|2022-03-16 00:05:00|528.08|524.72|526.54|523.18|528.74|525.38|526.11|522.75|0
1647389400000|2022-03-16 00:10:00|526.33|522.97|527.86|524.5|527.86|524.5|525.67|522.31|0
1647389700000|2022-03-16 00:15:00|528.08|524.72|531.15|527.79|532.03|528.67|528.08|524.72|0
1647390000000|2022-03-16 00:20:00|531.59|528.23|532.25|528.89|534.01|530.65|530.93|527.57|0
1647390300000|2022-03-16 00:25:00|531.81|528.45|531.8|528.44|533.35|529.99|531.15|527.79|0
1647390600000|2022-03-16 00:30:00|531.58|528.22|531.14|527.78|531.7|528.34|528.73|525.37|0
1647390900000|2022-03-16 00:35:00|531.26|527.9|532.24|528.88|532.9|529.54|531.14|527.78|0
1647391200000|2022-03-16 00:40:00|532.46|529.1|532.57|529.21|533.34|529.98|531.36|528|0
1647391500000|2022-03-16 00:45:00|532.68|529.32|533.45|530.09|533.45|530.09|531.58|528.22|0
1647391800000|2022-03-16 00:50:00|533.12|529.76|532.79|529.43|533.56|530.2|531.58|528.22|0
1647392100000|2022-03-16 00:55:00|532.9|529.54|531.03|527.67|532.9|529.54|529.16|525.8|0
1647392400000|2022-03-16 01:00:00|530.92|527.56|530.37|527.01|531.79|528.43|530.15|526.79|0
1647392700000|2022-03-16 01:05:00|530.15|526.79|531.25|527.89|531.79|528.43|528.94|525.58|0
1647393000000|2022-03-16 01:10:00|531.13|527.77|530.59|527.23|532.89|529.53|530.47|527.11|0
1647393300000|2022-03-16 01:15:00|530.91|527.55|529.59|526.23|531.13|527.77|529.37|526.01|0
1647393600000|2022-03-16 01:20:00|529.37|526.01|529.49|526.13|530.69|527.33|529.15|525.79|0
1647393900000|2022-03-16 01:25:00|529.59|526.23|530.58|527.22|531.13|527.77|529.49|526.13|0
1647394200000|2022-03-16 01:30:00|530.47|527.11|531.35|527.99|531.9|528.54|529.59|526.23|0
1647394500000|2022-03-16 01:35:00|531.13|527.77|531.56|528.2|531.56|528.2|529.7|526.34|0
1647394800000|2022-03-16 01:40:00|531.34|527.98|531.56|528.2|531.68|528.32|530.24|526.88|0
1647395100000|2022-03-16 01:45:00|531.34|527.98|531.12|527.76|532|528.64|530.24|526.88|0
1647395400000|2022-03-16 01:50:00|530.9|527.54|529.8|526.44|531.34|527.98|529.36|526|0
1647395700000|2022-03-16 01:55:00|529.92|526.56|527.83|524.47|530.46|527.1|527.17|523.81|0
1647396000000|2022-03-16 02:00:00|527.61|524.25|524.98|521.62|527.83|524.47|524.54|521.18|0
1647396300000|2022-03-16 02:05:00|525.09|521.73|525.09|521.73|526.07|522.71|524.98|521.62|0
1647396600000|2022-03-16 02:10:00|524.98|521.62|522.12|518.76|524.98|521.62|522.12|518.76|0
1647396900000|2022-03-16 02:15:00|522.46|519.1|524.31|520.95|524.75|521.39|521.91|518.55|0
1647397200000|2022-03-16 02:20:00|524.53|521.17|525.41|522.05|526.73|523.37|524.31|520.95|0
1647397500000|2022-03-16 02:25:00|525.52|522.16|524.09|520.73|526.29|522.93|524.09|520.73|0
1647397800000|2022-03-16 02:30:00|524.31|520.95|527.29|523.93|527.73|524.37|523.87|520.51|0
1647398100000|2022-03-16 02:35:00|527.19|523.83|525.54|522.18|527.95|524.59|524.88|521.52|0
1647398400000|2022-03-16 02:40:00|525.65|522.29|524.66|521.3|525.98|522.62|522.92|519.56|0
1647398700000|2022-03-16 02:45:00|524.88|521.52|524.01|520.65|525.1|521.74|523.57|520.21|0
1647399000000|2022-03-16 02:50:00|524.12|520.76|526.09|522.73|526.19|522.83|524.01|520.65|0
1647399300000|2022-03-16 02:55:00|526.19|522.83|527.5|524.14|528.38|525.02|526.09|522.73|0
1647399600000|2022-03-16 03:00:00|527.72|524.36|528.16|524.8|528.38|525.02|526.19|522.83|0
1647399900000|2022-03-16 03:05:00|527.83|524.47|530.35|526.99|531.01|527.65|527.5|524.14|0
1647400200000|2022-03-16 03:10:00|530.24|526.88|529.47|526.11|530.24|526.88|529.03|525.67|0
1647400500000|2022-03-16 03:15:00|529.69|526.33|527.5|524.14|530.56|527.2|527.28|523.92|0
1647400800000|2022-03-16 03:20:00|527.39|524.03|525.96|522.6|528.49|525.13|525.96|522.6|0
1647401100000|2022-03-16 03:25:00|526.18|522.82|525.74|522.38|526.4|523.04|523.12|519.76|0
1647401400000|2022-03-16 03:30:00|525.52|522.16|527.61|524.25|527.71|524.35|525.52|522.16|0
1647401700000|2022-03-16 03:35:00|527.71|524.35|524.32|520.96|527.71|524.35|523.77|520.41|0
1647402000000|2022-03-16 03:40:00|524.43|521.07|527.05|523.69|527.27|523.91|524.43|521.07|0
1647402300000|2022-03-16 03:45:00|526.73|523.37|525.74|522.38|527.05|523.69|525.08|521.72|0
1647402600000|2022-03-16 03:50:00|525.63|522.27|528.14|524.78|528.14|524.78|525.63|522.27|0
1647402900000|2022-03-16 03:55:00|527.7|524.34|527.38|524.02|527.7|524.34|525.52|522.16|0
1647403200000|2022-03-16 04:00:00|527.27|523.91|525.95|522.59|527.27|523.91|525.51|522.15|0
1647403500000|2022-03-16 04:05:00|525.85|522.49|525.95|522.59|526.61|523.25|524.64|521.28|0
1647403800000|2022-03-16 04:10:00|525.84|522.48|525.95|522.59|526.06|522.7|524.86|521.5|0
1647404100000|2022-03-16 04:15:00|526.17|522.81|527.04|523.68|527.26|523.9|525.95|522.59|0
1647404400000|2022-03-16 04:20:00|527.26|523.9|527.91|524.55|528.35|524.99|526.72|523.36|0
1647404700000|2022-03-16 04:25:00|527.81|524.45|527.59|524.23|528.13|524.77|527.26|523.9|0
1647405000000|2022-03-16 04:30:00|527.69|524.33|528.35|524.99|528.79|525.43|527.69|524.33|0
1647405300000|2022-03-16 04:35:00|528.46|525.1|526.82|523.46|528.46|525.1|526.49|523.13|0
1647405600000|2022-03-16 04:40:00|526.93|523.57|526.6|523.24|527.03|523.67|525.94|522.58|0
1647405900000|2022-03-16 04:45:00|526.71|523.35|523.87|520.51|526.71|523.35|523.87|520.51|0
1647406200000|2022-03-16 04:50:00|523.97|520.61|524.19|520.83|525.06|521.7|523.87|520.51|0
1647406500000|2022-03-16 04:55:00|524.52|521.16|524.62|521.26|524.62|521.26|523.31|519.95|0
1647406800000|2022-03-16 05:00:00|523.97|520.61|523.31|519.95|524.08|520.72|521.68|518.32|0
1647407100000|2022-03-16 05:05:00|523.21|519.85|522.65|519.29|523.31|519.95|521.68|518.32|0
1647407400000|2022-03-16 05:10:00|522.44|519.08|525.27|521.91|525.49|522.13|522.44|519.08|0
1647407700000|2022-03-16 05:15:00|525.71|522.35|521.78|518.42|525.71|522.35|521.56|518.2|0
1647408000000|2022-03-16 05:20:00|521.34|517.98|519.06|515.7|521.46|518.1|518.94|515.58|0
1647408300000|2022-03-16 05:25:00|518.94|515.58|516.88|513.52|518.94|515.58|516.55|513.19|0
1647408600000|2022-03-16 05:30:00|516.99|513.63|515.92|512.56|519.81|516.45|515.92|512.56|0
1647408900000|2022-03-16 05:35:00|515.49|512.13|514.19|510.83|517.01|513.65|513.76|510.4|0
1647409200000|2022-03-16 05:40:00|514.09|510.73|509.65|506.29|514.41|511.05|509.65|506.29|0
1647409500000|2022-03-16 05:45:00|509.86|506.5|505.66|502.3|510.08|506.72|502.11|498.75|0
1647409800000|2022-03-16 05:50:00|506.2|502.84|510.08|506.72|510.72|507.36|505.34|501.98|0
1647410100000|2022-03-16 05:55:00|509.86|506.5|509.64|506.28|512.02|508.66|509.64|506.28|0
1647410400000|2022-03-16 06:00:00|509.54|506.18|508.99|505.63|510.72|507.36|508.99|505.63|0
1647410700000|2022-03-16 06:05:00|509.21|505.85|508.78|505.42|510.72|507.36|507.17|503.81|0
1647411000000|2022-03-16 06:10:00|508.99|505.63|508.03|504.67|509.42|506.06|507.05|503.69|0
1647411300000|2022-03-16 06:15:00|508.24|504.88|504.58|501.22|508.78|505.42|504.47|501.11|0
1647411600000|2022-03-16 06:20:00|504.47|501.11|504.68|501.32|506.62|503.26|504.25|500.89|0
1647411900000|2022-03-16 06:25:00|504.58|501.22|506.62|503.26|507.16|503.8|504.58|501.22|0
1647412200000|2022-03-16 06:30:00|506.83|503.47|504.68|501.32|507.91|504.55|503.39|500.03|0
1647412500000|2022-03-16 06:35:00|504.79|501.43|503.82|500.46|505.97|502.61|503.6|500.24|0
1647412800000|2022-03-16 06:40:00|503.93|500.57|500.17|496.81|506.18|502.82|499.31|495.95|0
1647413100000|2022-03-16 06:45:00|500.28|496.92|497.17|493.81|500.59|497.23|496.85|493.49|0
1647413400000|2022-03-16 06:50:00|496.95|493.59|497.59|494.23|502.09|498.73|496.95|493.59|0
1647413700000|2022-03-16 06:55:00|497.81|494.45|496.52|493.16|500.59|497.23|496.31|492.95|0
1647414000000|2022-03-16 07:00:00|496.31|492.95|498.02|494.66|498.66|495.3|496.31|492.95|0
1647414300000|2022-03-16 07:05:00|497.56|494.68|494.78|491.9|498.75|495.87|494.78|491.9|0
1647414600000|2022-03-16 07:10:00|494.56|491.68|491.57|488.69|495.21|492.33|491.57|488.69|0
1647414900000|2022-03-16 07:15:00|491.78|488.9|495.2|492.32|495.2|492.32|491.78|488.9|0
1647415200000|2022-03-16 07:20:00|495.1|492.22|497.35|494.47|497.56|494.68|494.35|491.47|0
1647415500000|2022-03-16 07:25:00|497.56|494.68|496.06|493.18|498.2|495.32|495.63|492.75|0
1647415800000|2022-03-16 07:30:00|496.49|493.61|498.63|495.75|499.82|496.94|496.27|493.39|0
1647416100000|2022-03-16 07:35:00|498.42|495.54|494.12|491.24|498.63|495.75|493.06|490.18|0
1647416400000|2022-03-16 07:40:00|494.55|491.67|498.41|495.53|498.41|495.53|494.12|491.24|0
1647416700000|2022-03-16 07:45:00|498.63|495.75|495.3|492.42|499.27|496.39|494.98|492.1|0
1647417000000|2022-03-16 07:50:00|495.19|492.31|493.36|490.48|495.84|492.96|492.08|489.2|0
1647417300000|2022-03-16 07:55:00|493.48|490.6|492.08|489.2|495.29|492.41|491.44|488.56|0
1647417600000|2022-03-16 08:00:00|492.51|489.63|489.73|486.85|494.43|491.55|488.87|485.99|0
1647417900000|2022-03-16 08:05:00|490.15|487.27|491.22|488.34|493.26|490.38|489.94|487.06|0
1647418200000|2022-03-16 08:10:00|491.01|488.13|492.93|490.05|493.14|490.26|488.23|485.35|0
1647418500000|2022-03-16 08:15:00|493.04|490.16|483.76|480.88|493.04|490.16|483.33|480.45|0
1647418800000|2022-03-16 08:20:00|483.97|481.09|489.08|486.2|490.15|487.27|483.97|481.09|0
1647419100000|2022-03-16 08:25:00|489.4|486.52|486.09|483.21|490.69|487.81|485.03|482.15|0
1647419400000|2022-03-16 08:30:00|486.21|483.33|483.12|480.24|489.62|486.74|481|478.12|0
1647419700000|2022-03-16 08:35:00|483.23|480.35|484.18|481.3|487.16|484.28|480.36|477.48|0
1647420000000|2022-03-16 08:40:00|484.39|481.51|486.52|483.64|486.52|483.64|482.9|480.02|0
1647420300000|2022-03-16 08:45:00|486.94|484.06|486.3|483.42|487.69|484.81|484.92|482.04|0
1647420600000|2022-03-16 08:50:00|486.2|483.32|487.05|484.17|488.11|485.23|485.87|482.99|0
1647420900000|2022-03-16 08:55:00|486.72|483.84|484.17|481.29|487.05|484.17|484.17|481.29|0
1647421200000|2022-03-16 09:00:00|483.96|481.08|482.89|480.01|484.28|481.4|482.47|479.59|0
1647421500000|2022-03-16 09:05:00|483.11|480.23|482.68|479.8|483.32|480.44|481.83|478.95|0
1647421800000|2022-03-16 09:10:00|481.62|478.74|481.94|479.06|483.32|480.44|480.77|477.89|0
1647422100000|2022-03-16 09:15:00|482.04|479.16|481.3|478.42|482.25|479.37|478.65|475.77|0
1647422400000|2022-03-16 09:20:00|481.4|478.52|480.88|478|482.04|479.16|480.34|477.46|0
1647422700000|2022-03-16 09:25:00|481.19|478.31|478.86|475.98|481.4|478.52|478.43|475.55|0
1647423000000|2022-03-16 09:30:00|479.07|476.19|479.1|476.22|479.28|476.4|477.38|474.5|0
1647423300000|2022-03-16 09:35:00|479.18|476.3|477.97|475.09|479.6|476.72|476.7|473.82|0
1647423600000|2022-03-16 09:40:00|477.87|474.99|480.1|477.22|480.1|477.22|477.87|474.99|0
1647423900000|2022-03-16 09:45:00|480.31|477.43|480.74|477.86|481.91|479.03|480.1|477.22|0
1647424200000|2022-03-16 09:50:00|480.42|477.54|481.37|478.49|481.37|478.49|477.97|475.09|0
1647424500000|2022-03-16 09:55:00|481.59|478.71|482.23|479.35|483.29|480.41|480.31|477.43|0
1647424800000|2022-03-16 10:00:00|482.44|479.56|480.52|477.64|483.08|480.2|479.78|476.9|0
1647425100000|2022-03-16 10:05:00|480.73|477.85|480.73|477.85|481.48|478.6|479.67|476.79|0
1647425400000|2022-03-16 10:10:00|478.39|475.51|470.96|468.08|479.24|476.36|469.48|466.6|0
1647425700000|2022-03-16 10:15:00|470.65|467.77|472.02|469.14|473.5|470.62|468.12|465.24|0
1647426000000|2022-03-16 10:20:00|471.92|469.04|472.02|469.14|472.44|469.56|471.38|468.5|0
1647426300000|2022-03-16 10:25:00|471.92|469.04|474.56|471.68|474.56|471.68|471.92|469.04|0
1647426600000|2022-03-16 10:30:00|473.92|471.04|472.65|469.77|474.24|471.36|472.01|469.13|0
1647426900000|2022-03-16 10:35:00|472.55|469.67|475.19|472.31|477.95|475.07|472.22|469.34|0
1647427200000|2022-03-16 10:40:00|475.4|472.52|471.59|468.71|477.31|474.43|471.59|468.71|0
1647427500000|2022-03-16 10:45:00|471.16|468.28|473.28|470.4|474.87|471.99|470.64|467.76|0
1647427800000|2022-03-16 10:50:00|472.86|469.98|473.7|470.82|475.08|472.2|472.64|469.76|0
1647428100000|2022-03-16 10:55:00|473.91|471.03|473.49|470.61|475.4|472.52|473.06|470.18|0
1647428400000|2022-03-16 11:00:00|473.91|471.03|476.88|474|477.31|474.43|473.49|470.61|0
1647428700000|2022-03-16 11:05:00|477.31|474.43|476.14|473.26|477.73|474.85|475.82|472.94|0
1647429000000|2022-03-16 11:10:00|476.03|473.15|476.24|473.36|477.41|474.53|474.76|471.88|0
1647429300000|2022-03-16 11:15:00|476.66|473.78|478.26|475.38|479.43|476.55|476.66|473.78|0
1647429600000|2022-03-16 11:20:00|478.15|475.27|476.98|474.1|479.43|476.55|476.02|473.14|0
1647429900000|2022-03-16 11:25:00|477.09|474.21|476.23|473.35|477.2|474.32|475.17|472.29|0
1647430200000|2022-03-16 11:30:00|476.45|473.57|474.43|471.55|476.45|473.57|472.74|469.86|0
1647430500000|2022-03-16 11:35:00|474.32|471.44|472.41|469.53|474.75|471.87|471.36|468.48|0
1647430800000|2022-03-16 11:40:00|472.52|469.64|473.26|470.38|474.32|471.44|472.41|469.53|0
1647431100000|2022-03-16 11:45:00|473.47|470.59|476.02|473.14|476.23|473.35|472.95|470.07|0
1647431400000|2022-03-16 11:50:00|476.23|473.35|473.04|470.16|476.23|473.35|471.99|469.11|0
1647431700000|2022-03-16 11:55:00|473.26|470.38|471.77|468.89|473.89|471.01|471.77|468.89|0
1647432000000|2022-03-16 12:00:00|471.35|468.47|471.14|468.26|471.77|468.89|469.66|466.78|0
1647432300000|2022-03-16 12:05:00|471.35|468.47|469.44|466.56|471.98|469.1|469.44|466.56|0
1647432600000|2022-03-16 12:10:00|469.55|466.67|471.98|469.1|472.19|469.31|469.44|466.56|0
1647432900000|2022-03-16 12:15:00|471.56|468.68|472.19|469.31|472.4|469.52|470.61|467.73|0
1647433200000|2022-03-16 12:20:00|472.61|469.73|473.46|470.58|473.88|471|471.76|468.88|0
1647433500000|2022-03-16 12:25:00|473.67|470.79|473.67|470.79|474.31|471.43|472.19|469.31|0
1647433800000|2022-03-16 12:30:00|473.46|470.58|477.06|474.18|477.27|474.39|472.51|469.63|0
1647434100000|2022-03-16 12:35:00|477.27|474.39|481.11|478.23|481.32|478.44|477.06|474.18|0
1647434400000|2022-03-16 12:40:00|481.32|478.44|480.57|477.69|481.32|478.44|478.87|475.99|0
1647434700000|2022-03-16 12:45:00|480.46|477.58|481.64|478.76|483.34|480.46|479.54|476.66|0
1647435000000|2022-03-16 12:50:00|481.85|478.97|482.7|479.82|484.19|481.31|481|478.12|0
1647435300000|2022-03-16 12:55:00|482.49|479.61|483.76|480.88|485.05|482.17|482.06|479.18|0
1647435600000|2022-03-16 13:00:00|483.55|480.67|485.47|482.59|486.11|483.23|483.23|480.35|0
1647435900000|2022-03-16 13:05:00|485.68|482.8|486.01|483.13|488.68|485.8|485.68|482.8|0
1647436200000|2022-03-16 13:10:00|485.9|483.02|486.32|483.44|486.97|484.09|485.47|482.59|0
1647436500000|2022-03-16 13:15:00|486.96|484.08|484.61|481.73|487.82|484.94|484.4|481.52|0
1647436800000|2022-03-16 13:20:00|484.82|481.94|480.98|478.1|485.47|482.59|480.98|478.1|0
1647437100000|2022-03-16 13:25:00|481.2|478.32|486.1|483.22|487.17|484.29|481.2|478.32|0
1647437400000|2022-03-16 13:30:00|485.68|482.8|479.7|476.82|485.68|482.8|479.7|476.82|0
1647437700000|2022-03-16 13:35:00|479.28|476.4|469.11|466.23|480.13|477.25|468.9|466.02|0
1647438000000|2022-03-16 13:40:00|469.32|466.44|466.79|463.91|469.85|466.97|465.95|463.07|0
1647438300000|2022-03-16 13:45:00|466.37|463.49|465.22|462.34|466.58|463.7|462.17|459.29|0
1647438600000|2022-03-16 13:50:00|464.9|462.02|469.74|466.86|470.8|467.92|463.64|460.76|0
1647438900000|2022-03-16 13:55:00|469.95|467.07|468.68|465.8|470.58|467.7|465.74|462.86|0
1647439200000|2022-03-16 14:00:00|467.84|464.96|472.48|469.6|474.81|471.93|465.74|462.86|0
1647439500000|2022-03-16 14:05:00|472.38|469.5|477.99|475.11|477.99|475.11|472.06|469.18|0
1647439800000|2022-03-16 14:10:00|478.2|475.32|466.28|463.4|478.42|475.54|464.37|461.49|0
1647440100000|2022-03-16 14:15:00|465.43|462.55|450.71|447.83|465.43|462.55|446.34|443.46|0
1647440400000|2022-03-16 14:20:00|451.13|448.25|449.81|446.93|451.55|448.67|446.67|443.79|0
1647440700000|2022-03-16 14:25:00|449.6|446.72|452.55|449.67|452.55|449.67|447.51|444.63|0
1647441000000|2022-03-16 14:30:00|451.92|449.04|448.34|445.46|452.76|449.88|445.62|442.74|0
1647441300000|2022-03-16 14:35:00|448.55|445.67|450.13|447.25|455.71|452.83|448.03|445.15|0
1647441600000|2022-03-16 14:40:00|449.81|446.93|458.88|456|463.54|460.66|448.34|445.46|0
1647441900000|2022-03-16 14:45:00|459.93|457.05|458.03|455.15|461.84|458.96|456.97|454.09|0
1647442200000|2022-03-16 14:50:00|458.98|456.1|458.45|455.57|460.57|457.69|455.28|452.4|0
1647442500000|2022-03-16 14:55:00|458.24|455.36|453.8|450.92|462.69|459.81|453.8|450.92|0
1647442800000|2022-03-16 15:00:00|453.38|450.5|453.17|450.29|462.69|459.81|452.54|449.66|0
1647443100000|2022-03-16 15:05:00|453.38|450.5|457.17|454.29|458.87|455.99|452.32|449.44|0
1647443400000|2022-03-16 15:10:00|456.12|453.24|457.6|454.72|458.02|455.14|455.06|452.18|0
1647443700000|2022-03-16 15:15:00|457.81|454.93|457.38|454.5|460.98|458.1|456.33|453.45|0
1647444000000|2022-03-16 15:20:00|457.17|454.29|457.38|454.5|460.35|457.47|456.11|453.23|0
1647444300000|2022-03-16 15:25:00|457.17|454.29|457.17|454.29|458.44|455.56|456.11|453.23|0
1647444600000|2022-03-16 15:30:00|456.53|453.65|456.11|453.23|457.8|454.92|454.84|451.96|0
1647444900000|2022-03-16 15:35:00|455.69|452.81|459.07|456.19|462.25|459.37|455.69|452.81|0
1647445200000|2022-03-16 15:40:00|458.86|455.98|459.49|456.61|462.46|459.58|458.64|455.76|0
1647445500000|2022-03-16 15:45:00|459.28|456.4|458.22|455.34|461.4|458.52|458.22|455.34|0
1647445800000|2022-03-16 15:50:00|458.01|455.13|456.74|453.86|459.07|456.19|455.47|452.59|0
1647446100000|2022-03-16 15:55:00|456.53|453.65|455.89|453.01|458.64|455.76|454.83|451.95|0
1647446400000|2022-03-16 16:00:00|455.68|452.8|452.51|449.63|457.58|454.7|451.25|448.37|0
1647446700000|2022-03-16 16:05:00|452.2|449.32|454.8|452.4|455.04|452.4|452.2|449.32|0
1647447000000|2022-03-16 16:10:00|455.01|452.61|455.86|453.46|456.28|453.88|453.96|451.56|0
1647447300000|2022-03-16 16:15:00|455.33|452.93|454.38|451.98|456.28|453.88|453.53|451.13|0
1647447600000|2022-03-16 16:20:00|454.8|452.4|455.85|453.45|456.28|453.88|453.22|450.82|0
1647447900000|2022-03-16 16:25:00|456.28|453.88|455.85|453.45|459.66|457.26|455.85|453.45|0
1647448200000|2022-03-16 16:30:00|455.64|453.24|455.85|453.45|457.23|454.83|454.79|452.39|0
1647448500000|2022-03-16 16:35:00|455.64|453.24|460.72|458.32|461.04|458.64|455.43|453.03|0
1647448800000|2022-03-16 16:40:00|461.14|458.74|457.11|454.71|462.2|459.8|455.85|453.45|0
1647449100000|2022-03-16 16:45:00|456.9|454.5|469.77|467.37|470.94|468.54|456.9|454.5|0
1647449400000|2022-03-16 16:50:00|469.44|467.04|468.16|465.76|471.37|468.97|466.67|464.27|0
1647449700000|2022-03-16 16:55:00|468.8|466.4|467.3|464.9|470.3|467.9|466.66|464.26|0
1647450000000|2022-03-16 17:00:00|467.09|464.69|470.08|467.68|470.93|468.53|465.39|462.99|0
1647450300000|2022-03-16 17:05:00|470.4|468|477.7|475.3|478.23|475.83|468.16|465.76|0
1647450600000|2022-03-16 17:10:00|477.8|475.4|478.01|475.61|481.24|478.84|476.94|474.54|0
1647450900000|2022-03-16 17:15:00|477.91|475.51|477.15|474.75|479.09|476.69|476.29|473.89|0
1647451200000|2022-03-16 17:20:00|476.51|474.11|475|472.6|479.95|477.55|473.93|471.53|0
1647451500000|2022-03-16 17:25:00|474.79|472.39|476.07|473.67|477.69|475.29|474.57|472.17|0
1647451800000|2022-03-16 17:30:00|475.86|473.46|471.78|469.38|475.86|473.46|470.07|467.67|0
1647452100000|2022-03-16 17:35:00|472.42|470.02|472.85|470.45|474.14|471.74|469.85|467.45|0
1647452400000|2022-03-16 17:40:00|473.06|470.66|474.25|471.85|477.36|474.96|472.42|470.02|0
1647452700000|2022-03-16 17:45:00|474.35|471.95|472.85|470.45|475.85|473.45|472.42|470.02|0
1647453000000|2022-03-16 17:50:00|473.06|470.66|471.89|469.49|475.53|473.13|471.35|468.95|0
1647453300000|2022-03-16 17:55:00|471.56|469.16|470.81|468.41|472.42|470.02|468.35|465.95|0
1647453600000|2022-03-16 18:00:00|477.78|475.38|490.1|487.7|490.97|488.57|471.03|468.63|0
1647453900000|2022-03-16 18:05:00|489.02|486.62|503.41|501.01|503.41|501.01|486.63|484.23|0
1647454200000|2022-03-16 18:10:00|504.07|501.67|513.14|510.74|513.58|511.18|499.25|496.85|0
1647454500000|2022-03-16 18:15:00|513.36|510.96|499.42|497.02|514.67|512.27|498.77|496.37|0
1647454800000|2022-03-16 18:20:00|498.55|496.15|512.26|509.86|512.92|510.52|497.69|495.29|0
1647455100000|2022-03-16 18:25:00|512.92|510.52|515.22|512.82|516.42|514.02|505.5|503.1|0
1647455400000|2022-03-16 18:30:00|516.75|514.35|523.45|521.05|529.19|526.79|516.42|514.02|0
1647455700000|2022-03-16 18:35:00|523.23|520.83|503.87|501.47|528.09|525.69|503.87|501.47|0
1647456000000|2022-03-16 18:40:00|504.41|502.01|491.32|488.92|505.82|503.42|488.41|486.01|0
1647456300000|2022-03-16 18:45:00|491.2|488.8|489.48|487.08|495.73|493.33|483.26|480.86|0
1647456600000|2022-03-16 18:50:00|488.95|486.55|480.46|478.06|495.2|492.8|480.46|478.06|0
1647456900000|2022-03-16 18:55:00|480.24|477.84|483.04|480.64|483.47|481.07|470.17|467.77|0
1647457200000|2022-03-16 19:00:00|480.78|478.38|476.59|474.19|487.57|485.17|474.66|472.26|0
1647457500000|2022-03-16 19:05:00|476.16|473.76|480.88|478.48|485.62|483.22|469.74|467.34|0
1647457800000|2022-03-16 19:10:00|481.53|479.13|474.44|472.04|483.25|480.85|474.01|471.61|0
1647458100000|2022-03-16 19:15:00|473.7|471.3|464.32|461.92|479.37|476.97|464.21|461.81|0
1647458400000|2022-03-16 19:20:00|464.1|461.7|458.7|456.3|465.27|462.87|456.16|453.76|0
1647458700000|2022-03-16 19:25:00|458.17|455.77|453.41|451.01|458.17|455.77|450.64|448.24|0
1647459000000|2022-03-16 19:30:00|453.2|450.8|458.34|455.94|462.64|460.24|452.98|450.58|0
1647459300000|2022-03-16 19:35:00|458.55|456.15|455.12|452.72|461.35|458.95|455.12|452.72|0
1647459600000|2022-03-16 19:40:00|455.98|453.58|457.05|454.65|459.41|457.01|454.05|451.65|0
1647459900000|2022-03-16 19:45:00|457.26|454.86|446.16|443.76|458.55|456.15|445.94|443.54|0
1647460200000|2022-03-16 19:50:00|446.05|443.65|443.65|441.25|447.86|445.46|439.23|436.83|0
1647460500000|2022-03-16 19:55:00|443.44|441.04|431.88|429.48|445.98|443.58|431.88|429.48|0
1647460800000|2022-03-16 20:00:00|431.26|428.86|436.49|434.09|436.91|434.51|431.26|428.86|0
1647461100000|2022-03-16 20:05:00|436.28|433.88|434.81|432.41|436.49|434.09|434.81|432.41|0
1647461400000|2022-03-16 20:10:00|435.02|432.62|433.34|430.94|435.02|432.62|429.69|427.29|0
1647461700000|2022-03-16 20:15:00|433.54|430.74|427.07|424.27|433.75|430.95|425.2|422.4|0
1647462000000|2022-03-16 20:20:00|426.86|424.06|423.33|420.53|427.7|424.9|423.33|420.53|0
1647462300000|2022-03-16 20:25:00|423.44|420.64|423.54|420.74|425.51|422.71|423.33|420.53|0
1647462600000|2022-03-16 20:30:00|423.44|420.64|422.5|419.7|424.27|421.47|422.29|419.49|0
1647462900000|2022-03-16 20:35:00|422.29|419.49|422.81|420.01|423.12|420.32|421.88|419.08|0
1647463200000|2022-03-16 20:40:00|422.91|420.11|418.78|415.98|422.91|420.11|418.37|415.57|0
1647463500000|2022-03-16 20:45:00|418.98|416.18|422.29|419.49|422.7|419.9|418.78|415.98|0
1647463800000|2022-03-16 20:50:00|422.19|419.39|422.6|419.8|422.91|420.11|420.01|417.21|0
1647464100000|2022-03-16 20:55:00|422.91|420.11|422.19|419.39|423.02|420.22|421.25|418.45|0
1647464400000|2022-03-16 21:00:00|422.14|419.34|422.86|420.06|423.34|420.54|422.08|419.28|0
1647464700000|2022-03-16 21:05:00|422.95|420.15|423.31|420.51|423.7|420.9|422.86|420.06|0
1647465000000|2022-03-16 21:10:00|423.49|420.69|423.85|421.05|424.1|421.3|423.4|420.6|0
1647465300000|2022-03-16 21:15:00|423.82|421.02|424.52|421.72|424.57|421.77|423.82|421.02|0
1647465600000|2022-03-16 21:20:00|424.48|421.68|424.81|422.01|425.18|422.38|424.39|421.59|0
1647465900000|2022-03-16 21:25:00|424.66|421.86|424.06|421.26|424.94|422.14|423.87|421.07|0
1647466200000|2022-03-16 21:30:00|424|421.2|423.93|421.13|424.15|421.35|423.81|421.01|0
1647466500000|2022-03-16 21:35:00|423.91|421.11|423.96|421.16|424.11|421.31|423.78|420.98|0
1647466800000|2022-03-16 21:40:00|423.9|421.1|422.85|420.05|423.9|421.1|422.85|420.05|0
1647467100000|2022-03-16 21:45:00|422.76|419.96|423.68|420.88|423.72|420.92|422.54|419.74|0
1647467400000|2022-03-16 21:50:00|423.21|420.41|423.33|420.53|423.77|420.97|423.21|420.41|0
1647467700000|2022-03-16 21:55:00|423.05|420.25|423.59|420.79|423.59|420.79|422.99|420.19|0
1647468000000|2022-03-16 22:00:00|424.24|421.44|426.83|424.03|427.24|424.44|424.03|421.23|0
1647468300000|2022-03-16 22:05:00|426.52|423.72|426.62|423.82|427.87|425.07|425.99|423.19|0
1647468600000|2022-03-16 22:10:00|426.83|424.03|428.7|425.9|428.7|425.9|426.41|423.61|0
1647468900000|2022-03-16 22:15:00|428.9|426.1|429.32|426.52|429.32|426.52|428.28|425.48|0
1647469200000|2022-03-16 22:20:00|429.53|426.73|430.78|427.98|431.2|428.4|429.32|426.52|0
1647469500000|2022-03-16 22:25:00|431.2|428.4|430.57|427.77|432.24|429.44|430.36|427.56|0
1647469800000|2022-03-16 22:30:00|430.36|427.56|431.19|428.39|432.56|429.76|429.94|427.14|0
1647470100000|2022-03-16 22:35:00|431.4|428.6|430.15|427.35|431.61|428.81|430.05|427.25|0
1647470400000|2022-03-16 22:40:00|430.26|427.46|430.15|427.35|430.26|427.46|429.1|426.3|0
1647470700000|2022-03-16 22:45:00|429.94|427.14|429.73|426.93|430.25|427.45|429.52|426.72|0
1647471000000|2022-03-16 22:50:00|429.94|427.14|429.72|426.92|430.56|427.76|429.31|426.51|0
1647471300000|2022-03-16 22:55:00|429.83|427.03|429.51|426.71|430.14|427.34|429.1|426.3|0
1647471600000|2022-03-16 23:00:00|429.72|426.92|429.93|427.13|430.97|428.17|427.01|424.21|0
1647471900000|2022-03-16 23:05:00|430.25|427.45|432.02|429.22|432.02|429.22|430.04|427.24|0
1647472200000|2022-03-16 23:10:00|432.12|429.32|432.43|429.63|433.27|430.47|431.81|429.01|0
1647472500000|2022-03-16 23:15:00|432.22|429.42|431.39|428.59|433.17|430.37|431.18|428.38|0
1647472800000|2022-03-16 23:20:00|431.59|428.79|432.01|429.21|432.22|429.42|431.29|428.49|0
1647473100000|2022-03-16 23:25:00|431.8|429|430.34|427.54|431.8|429|429.92|427.12|0
1647473400000|2022-03-16 23:30:00|430.13|427.33|429.92|427.12|430.75|427.95|429.5|426.7|0
1647473700000|2022-03-16 23:35:00|429.71|426.91|431.59|428.79|431.7|428.9|429.5|426.7|0
1647474000000|2022-03-16 23:40:00|431.7|428.9|430.33|427.53|431.7|428.9|430.12|427.32|0
1647474300000|2022-03-16 23:45:00|430.44|427.64|428.98|426.18|430.75|427.95|428.87|426.07|0
1647474600000|2022-03-16 23:50:00|429.08|426.28|427|424.2|429.4|426.6|426.16|423.36|0
1647474900000|2022-03-16 23:55:00|426.9|424.1|426.58|423.78|427.83|425.03|425.96|423.16|0
1647475200000|2022-03-17 00:00:00|426.79|423.99|428.24|425.44|430.12|427.32|425.95|423.15|0
1647475500000|2022-03-17 00:05:00|428.45|425.65|427.1|424.3|430.74|427.94|426.78|423.98|0
1647475800000|2022-03-17 00:10:00|426.99|424.19|428.14|425.34|428.55|425.75|425.54|422.74|0
1647476100000|2022-03-17 00:15:00|427.31|424.51|427.2|424.4|429.07|426.27|426.36|423.56|0
1647476400000|2022-03-17 00:20:00|426.78|423.98|427.19|424.39|428.24|425.44|426.26|423.46|0
1647476700000|2022-03-17 00:25:00|427.3|424.5|427.61|424.81|428.02|425.22|425.11|422.31|0
1647477000000|2022-03-17 00:30:00|427.82|425.02|427.81|425.01|428.02|425.22|425.94|423.14|0
1647477300000|2022-03-17 00:35:00|427.71|424.91|426.88|424.08|428.23|425.43|426.36|423.56|0
1647477600000|2022-03-17 00:40:00|426.98|424.18|427.6|424.8|427.92|425.12|426.15|423.35|0
1647477900000|2022-03-17 00:45:00|427.5|424.7|426.67|423.87|427.6|424.8|426.35|423.55|0
1647478200000|2022-03-17 00:50:00|426.77|423.97|426.25|423.45|426.88|424.08|424.27|421.47|0
1647478500000|2022-03-17 00:55:00|425.73|422.93|426.14|423.34|426.77|423.97|425.73|422.93|0
1647478800000|2022-03-17 01:00:00|425.93|423.13|426.87|424.07|427.6|424.8|425.93|423.13|0
1647479100000|2022-03-17 01:05:00|426.97|424.17|428.64|425.84|429.89|427.09|426.46|423.66|0
1647479400000|2022-03-17 01:10:00|428.33|425.53|430.41|427.61|430.62|427.82|428.22|425.42|0
1647479700000|2022-03-17 01:15:00|430.51|427.71|430.3|427.5|431.97|429.17|429.26|426.46|0
1647480000000|2022-03-17 01:20:00|430.2|427.4|431.76|428.96|431.97|429.17|429.05|426.25|0
1647480300000|2022-03-17 01:25:00|432.18|429.38|436.16|433.36|436.16|433.36|431.76|428.96|0
1647480600000|2022-03-17 01:30:00|435.95|433.15|433.85|431.05|436.58|433.78|432.7|429.9|0
1647480900000|2022-03-17 01:35:00|433.96|431.16|440.36|437.56|440.57|437.77|433.85|431.05|0
1647481200000|2022-03-17 01:40:00|440.26|437.46|438.46|435.66|440.99|438.19|437.2|434.4|0
1647481500000|2022-03-17 01:45:00|438.36|435.56|440.14|437.34|440.14|437.34|437.62|434.82|0
1647481800000|2022-03-17 01:50:00|439.93|437.13|443.94|441.14|445|442.2|439.83|437.03|0
1647482100000|2022-03-17 01:55:00|443.84|441.04|440.56|437.76|444.36|441.56|439.09|436.29|0
1647482400000|2022-03-17 02:00:00|440.35|437.55|439.2|436.4|441.62|438.82|438.78|435.98|0
1647482700000|2022-03-17 02:05:00|438.99|436.19|439.51|436.71|440.46|437.66|438.78|435.98|0
1647483000000|2022-03-17 02:10:00|439.3|436.5|437.31|434.51|440.04|437.24|435.21|432.41|0
1647483300000|2022-03-17 02:15:00|437.1|434.3|437.93|435.13|439.19|436.39|436.68|433.88|0
1647483600000|2022-03-17 02:20:00|437.83|435.03|435.84|433.04|437.93|435.13|435.53|432.73|0
1647483900000|2022-03-17 02:25:00|435.73|432.93|436.78|433.98|437.93|435.13|434.27|431.47|0
1647484200000|2022-03-17 02:30:00|436.99|434.19|438.35|435.55|438.56|435.76|436.46|433.66|0
1647484500000|2022-03-17 02:35:00|438.25|435.45|438.55|435.75|439.19|436.39|437.62|434.82|0
1647484800000|2022-03-17 02:40:00|438.66|435.86|439.81|437.01|440.65|437.85|438.14|435.34|0
1647485100000|2022-03-17 02:45:00|439.71|436.91|439.29|436.49|440.65|437.85|438.97|436.17|0
1647485400000|2022-03-17 02:50:00|439.18|436.38|436.87|434.07|439.18|436.38|435.62|432.82|0
1647485700000|2022-03-17 02:55:00|436.98|434.18|438.45|435.65|439.81|437.01|436.66|433.86|0
1647486000000|2022-03-17 03:00:00|438.55|435.75|440.23|437.43|440.65|437.85|438.55|435.75|0
1647486300000|2022-03-17 03:05:00|440.13|437.33|441.28|438.48|441.28|438.48|439.6|436.8|0
1647486600000|2022-03-17 03:10:00|440.97|438.17|440.96|438.16|442.54|439.74|440.64|437.84|0
1647486900000|2022-03-17 03:15:00|441.06|438.26|443.8|441|444.01|441.21|440.22|437.42|0
1647487200000|2022-03-17 03:20:00|443.91|441.11|441.48|438.68|444.22|441.42|441.27|438.47|0
1647487500000|2022-03-17 03:25:00|441.27|438.47|439.38|436.58|442.32|439.52|439.38|436.58|0
1647487800000|2022-03-17 03:30:00|439.17|436.37|439.49|436.69|440.54|437.74|439.07|436.27|0
1647488100000|2022-03-17 03:35:00|439.38|436.58|437.28|434.48|439.8|437|436.97|434.17|0
1647488400000|2022-03-17 03:40:00|437.38|434.58|439.9|437.1|440.21|437.41|437.38|434.58|0
1647488700000|2022-03-17 03:45:00|440|437.2|441.26|438.46|441.9|439.1|439.58|436.78|0
1647489000000|2022-03-17 03:50:00|441.47|438.67|441.26|438.46|442.21|439.41|440.84|438.04|0
1647489300000|2022-03-17 03:55:00|441.47|438.67|439.9|437.1|442.1|439.3|439.69|436.89|0
1647489600000|2022-03-17 04:00:00|439.69|436.89|443.27|440.47|444.63|441.83|439.69|436.89|0
1647489900000|2022-03-17 04:05:00|443.16|440.36|442.22|439.42|443.37|440.57|441.9|439.1|0
1647490200000|2022-03-17 04:10:00|441.48|438.68|441.48|438.68|441.9|439.1|441.06|438.26|0
1647490500000|2022-03-17 04:15:00|441.69|438.89|440.64|437.84|441.69|438.89|440.64|437.84|0
1647490800000|2022-03-17 04:20:00|440.75|437.95|441.68|438.88|442.73|439.93|439.8|437|0
1647491100000|2022-03-17 04:25:00|441.89|439.09|442|439.2|443.15|440.35|441.89|439.09|0
1647491400000|2022-03-17 04:30:00|441.89|439.09|437.71|434.91|442.31|439.51|436.35|433.55|0
1647491700000|2022-03-17 04:35:00|437.5|434.7|439.38|436.58|439.38|436.58|437.19|434.39|0
1647492000000|2022-03-17 04:40:00|439.17|436.37|437.49|434.69|439.38|436.58|437.08|434.28|0
1647492300000|2022-03-17 04:45:00|437.29|434.49|438.33|435.53|438.33|435.53|437.29|434.49|0
1647492600000|2022-03-17 04:50:00|438.54|435.74|436.45|433.65|438.54|435.74|436.03|433.23|0
1647492900000|2022-03-17 04:55:00|436.24|433.44|437.18|434.38|437.18|434.38|435.93|433.13|0
1647493200000|2022-03-17 05:00:00|437.28|434.48|438.74|435.94|439.79|436.99|436.35|433.55|0
1647493500000|2022-03-17 05:05:00|438.95|436.15|439.16|436.36|439.99|437.19|438.32|435.52|0
1647493800000|2022-03-17 05:10:00|439.06|436.26|434.77|431.97|439.57|436.77|434.36|431.56|0
1647494100000|2022-03-17 05:15:00|434.98|432.18|434.56|431.76|437.27|434.47|434.36|431.56|0
1647494400000|2022-03-17 05:20:00|434.36|431.56|438.99|436.19|439.82|437.02|433.73|430.93|0
1647494700000|2022-03-17 05:25:00|439.2|436.4|440.24|437.44|440.86|438.06|439.2|436.4|0
1647495000000|2022-03-17 05:30:00|440.44|437.64|439.82|437.02|440.86|438.06|438.78|435.98|0
1647495300000|2022-03-17 05:35:00|440.03|437.23|439.19|436.39|441.38|438.58|438.98|436.18|0
1647495600000|2022-03-17 05:40:00|439.4|436.6|437.94|435.14|440.86|438.06|437.32|434.52|0
1647495900000|2022-03-17 05:45:00|438.15|435.35|438.77|435.97|439.4|436.6|437.73|434.93|0
1647496200000|2022-03-17 05:50:00|438.56|435.76|439.19|436.39|439.39|436.59|437.63|434.83|0
1647496500000|2022-03-17 05:55:00|439.29|436.49|439.39|436.59|440.54|437.74|438.35|435.55|0
1647496800000|2022-03-17 06:00:00|439.18|436.38|439.18|436.38|440.33|437.53|436.27|433.47|0
1647497100000|2022-03-17 06:05:00|439.29|436.49|437|434.2|439.29|436.49|437|434.2|0
1647497400000|2022-03-17 06:10:00|437.1|434.3|438.66|435.86|439.39|436.59|436.48|433.68|0
1647497700000|2022-03-17 06:15:00|438.55|435.75|438.04|435.24|439.59|436.79|437.83|435.03|0
1647498000000|2022-03-17 06:20:00|437.93|435.13|434.81|432.01|438.66|435.86|434.81|432.01|0
1647498300000|2022-03-17 06:25:00|435.13|432.33|435.64|432.84|436.68|433.88|434.6|431.8|0
1647498600000|2022-03-17 06:30:00|435.54|432.74|435.22|432.42|437.51|434.71|434.81|432.01|0
1647498900000|2022-03-17 06:35:00|435.33|432.53|434.6|431.8|435.43|432.63|433.98|431.18|0
1647499200000|2022-03-17 06:40:00|434.5|431.7|432.84|430.04|434.6|431.8|431.19|428.39|0
1647499500000|2022-03-17 06:45:00|432.73|429.93|431.91|429.11|433.67|430.87|431.91|429.11|0
1647499800000|2022-03-17 06:50:00|432.01|429.21|431.9|429.1|432.53|429.73|430.57|427.77|0
1647500100000|2022-03-17 06:55:00|431.8|429|429.63|426.83|432.01|429.21|428.19|425.39|0
1647500400000|2022-03-17 07:00:00|429.33|426.53|429.01|426.21|432.52|429.72|428.81|426.01|0
1647500700000|2022-03-17 07:05:00|428.19|425.79|423.4|421|428.3|425.9|422.37|419.97|0
1647501000000|2022-03-17 07:10:00|423.81|421.41|426.92|424.52|427.02|424.62|423.81|421.41|0
1647501300000|2022-03-17 07:15:00|426.71|424.31|432.32|429.92|432.32|429.92|426.29|423.89|0
1647501600000|2022-03-17 07:20:00|432.73|430.33|432.52|430.12|433.57|431.17|431.69|429.29|0
1647501900000|2022-03-17 07:25:00|432.42|430.02|434.3|431.9|434.4|432|432.21|429.81|0
1647502200000|2022-03-17 07:30:00|434.19|431.79|438.16|435.76|438.37|435.97|433.14|430.74|0
1647502500000|2022-03-17 07:35:00|438.37|435.97|437.11|434.71|440.46|438.06|437.11|434.71|0
1647502800000|2022-03-17 07:40:00|437.32|434.92|439.2|436.8|441.09|438.69|436.9|434.5|0
1647503100000|2022-03-17 07:45:00|438.99|436.59|434.6|432.2|440.04|437.64|434.6|432.2|0
1647503400000|2022-03-17 07:50:00|435.02|432.62|431.05|428.65|435.23|432.83|430.22|427.82|0
1647503700000|2022-03-17 07:55:00|430.64|428.24|430.54|428.14|432.72|430.32|429.39|426.99|0
1647504000000|2022-03-17 08:00:00|429.8|427.4|428.11|425.71|431.68|429.28|428.11|425.71|0
1647504300000|2022-03-17 08:05:00|428.32|425.92|433.12|430.72|435.42|433.02|427.7|425.3|0
1647504600000|2022-03-17 08:10:00|432.7|430.3|433.53|431.13|434.79|432.39|432.28|429.88|0
1647504900000|2022-03-17 08:15:00|433.32|430.92|431.65|429.25|434.37|431.97|431.23|428.83|0
1647505200000|2022-03-17 08:20:00|431.03|428.63|432.48|430.08|434.37|431.97|430.82|428.42|0
1647505500000|2022-03-17 08:25:00|432.28|429.88|430.92|428.52|432.28|429.88|428.31|425.91|0
1647505800000|2022-03-17 08:30:00|430.71|428.31|433.22|430.82|433.32|430.92|428.94|426.54|0
1647506100000|2022-03-17 08:35:00|431.65|429.25|434.47|432.07|435.2|432.8|431.65|429.25|0
1647506400000|2022-03-17 08:40:00|434.57|432.17|436.39|433.99|438.68|436.28|433.63|431.23|0
1647506700000|2022-03-17 08:45:00|436.29|433.89|436.18|433.78|436.29|433.89|432.96|430.56|0
1647507000000|2022-03-17 08:50:00|436.39|433.99|438.89|436.49|439.42|437.02|435.04|432.64|0
1647507300000|2022-03-17 08:55:00|439.1|436.7|438.05|435.65|441.51|439.11|436.8|434.4|0
1647507600000|2022-03-17 09:00:00|437.84|435.44|437.63|435.23|437.84|435.44|435.76|433.36|0
1647507900000|2022-03-17 09:05:00|437.84|435.44|439.2|436.8|440.46|438.06|437.53|435.13|0
1647508200000|2022-03-17 09:10:00|439.09|436.69|440.35|437.95|442.44|440.04|438.47|436.07|0
1647508500000|2022-03-17 09:15:00|440.25|437.85|441.6|439.2|442.02|439.62|438.46|436.06|0
1647508800000|2022-03-17 09:20:00|442.02|439.62|439.92|437.52|443.28|440.88|439.3|436.9|0
1647509100000|2022-03-17 09:25:00|440.13|437.73|438.46|436.06|440.66|438.26|437.62|435.22|0
1647509400000|2022-03-17 09:30:00|438.25|435.85|441.8|439.4|441.8|439.4|438.15|435.75|0
1647509700000|2022-03-17 09:35:00|442.01|439.61|443.9|441.5|445.48|443.08|442.01|439.61|0
1647510000000|2022-03-17 09:40:00|443.69|441.29|444.01|441.61|444.95|442.55|442.43|440.03|0
1647510300000|2022-03-17 09:45:00|443.69|441.29|444.32|441.92|444.74|442.34|442.85|440.45|0
1647510600000|2022-03-17 09:50:00|444.22|441.82|442.85|440.45|445.16|442.76|442.01|439.61|0
1647510900000|2022-03-17 09:55:00|442.64|440.24|440.54|438.14|442.64|440.24|440.12|437.72|0
1647511200000|2022-03-17 10:00:00|440.96|438.56|453.44|451.04|455.88|453.48|440.96|438.56|0
1647511500000|2022-03-17 10:05:00|453.23|450.83|457.24|454.84|459.36|456.96|453.23|450.83|0
1647511800000|2022-03-17 10:10:00|457.78|455.38|454.7|452.3|458.73|456.33|453.23|450.83|0
1647512100000|2022-03-17 10:15:00|454.49|452.09|451.33|448.93|456.4|454|450.48|448.08|0
1647512400000|2022-03-17 10:20:00|451.54|449.14|448.8|446.4|452.8|450.4|447.75|445.35|0
1647512700000|2022-03-17 10:25:00|448.17|445.77|449.22|446.82|451.22|448.82|447.96|445.56|0
1647513000000|2022-03-17 10:30:00|449.12|446.72|446.49|444.09|449.85|447.45|445.65|443.25|0
1647513300000|2022-03-17 10:35:00|446.81|444.41|447.32|444.92|450.69|448.29|446.48|444.08|0
1647513600000|2022-03-17 10:40:00|447.64|445.24|446.8|444.4|449.63|447.23|446.69|444.29|0
1647513900000|2022-03-17 10:45:00|446.9|444.5|445.64|443.24|448.79|446.39|445.64|443.24|0
1647514200000|2022-03-17 10:50:00|445.22|442.82|446.27|443.87|447.95|445.55|445.22|442.82|0
1647514500000|2022-03-17 10:55:00|446.48|444.08|442.92|440.52|447.32|444.92|442.71|440.31|0
1647514800000|2022-03-17 11:00:00|442.71|440.31|440.83|438.43|444.59|442.19|440.62|438.22|0
1647515100000|2022-03-17 11:05:00|440.62|438.22|440.62|438.22|441.87|439.47|439.16|436.76|0
1647515400000|2022-03-17 11:10:00|440.41|438.01|441.45|439.05|442.29|439.89|440.41|438.01|0
1647515700000|2022-03-17 11:15:00|441.35|438.95|442.58|440.18|442.58|440.18|439.84|437.44|0
1647516000000|2022-03-17 11:20:00|442.47|440.07|443.94|441.54|445.2|442.8|442.05|439.65|0
1647516300000|2022-03-17 11:25:00|444.05|441.65|444.99|442.59|446.89|444.49|443.52|441.12|0
1647516600000|2022-03-17 11:30:00|445.1|442.7|444.99|442.59|445.83|443.43|443.41|441.01|0
1647516900000|2022-03-17 11:35:00|445.1|442.7|448.15|445.75|448.15|445.75|444.36|441.96|0
1647517200000|2022-03-17 11:40:00|447.94|445.54|448.78|446.38|449.84|447.44|446.88|444.48|0
1647517500000|2022-03-17 11:45:00|448.89|446.49|448.14|445.74|449.62|447.22|446.46|444.06|0
1647517800000|2022-03-17 11:50:00|447.93|445.53|445.82|443.42|448.57|446.17|445.4|443|0
1647518100000|2022-03-17 11:55:00|446.03|443.63|444.88|442.48|446.45|444.05|442.88|440.48|0
1647518400000|2022-03-17 12:00:00|445.19|442.79|441.2|438.8|447.19|444.79|438.79|436.39|0
1647518700000|2022-03-17 12:05:00|441.3|438.9|441.82|439.42|442.87|440.47|438.68|436.28|0
1647519000000|2022-03-17 12:10:00|442.24|439.84|444.13|441.73|444.97|442.57|442.24|439.84|0
1647519300000|2022-03-17 12:15:00|444.34|441.94|446.66|444.26|447.29|444.89|443.71|441.31|0
1647519600000|2022-03-17 12:20:00|447.08|444.68|448.34|445.94|448.55|446.15|446.66|444.26|0
1647519900000|2022-03-17 12:25:00|448.24|445.84|447.61|445.21|448.24|445.84|446.65|444.25|0
1647520200000|2022-03-17 12:30:00|447.18|444.78|447.6|445.2|448.34|445.94|444.24|441.84|0
1647520500000|2022-03-17 12:35:00|446.86|444.46|447.49|445.09|447.49|445.09|446.02|443.62|0
1647520800000|2022-03-17 12:40:00|447.28|444.88|451.08|448.68|451.72|449.32|446.13|443.73|0
1647521100000|2022-03-17 12:45:00|450.87|448.47|448.44|446.04|450.87|448.47|447.7|445.3|0
1647521400000|2022-03-17 12:50:00|448.55|446.15|450.45|448.05|452.35|449.95|448.55|446.15|0
1647521700000|2022-03-17 12:55:00|450.66|448.26|449.6|447.2|454.05|451.65|449.29|446.89|0
1647522000000|2022-03-17 13:00:00|449.5|447.1|451.71|449.31|451.71|449.31|449.18|446.78|0
1647522300000|2022-03-17 13:05:00|451.82|449.42|450.44|448.04|451.92|449.52|449.81|447.41|0
1647522600000|2022-03-17 13:10:00|450.65|448.25|450.02|447.62|451.92|449.52|449.8|447.4|0
1647522900000|2022-03-17 13:15:00|450.23|447.83|450.34|447.94|450.65|448.25|448.96|446.56|0
1647523200000|2022-03-17 13:20:00|450.44|448.04|449.59|447.19|450.65|448.25|449.38|446.98|0
1647523500000|2022-03-17 13:25:00|449.38|446.98|450.97|448.57|450.97|448.57|448.74|446.34|0
1647523800000|2022-03-17 13:30:00|449.8|447.4|446.21|443.81|453.4|451|444.95|442.55|0
1647524100000|2022-03-17 13:35:00|445.79|443.39|444.31|441.91|452.76|450.36|444.1|441.7|0
1647524400000|2022-03-17 13:40:00|443.89|441.49|443.26|440.86|447.26|444.86|442.84|440.44|0
1647524700000|2022-03-17 13:45:00|442.84|440.44|440.32|437.92|443.26|440.86|433.84|431.44|0
1647525000000|2022-03-17 13:50:00|441.16|438.76|439.69|437.29|441.58|439.18|435.93|433.53|0
1647525300000|2022-03-17 13:55:00|438.64|436.24|428.23|425.83|439.9|437.5|428.23|425.83|0
1647525600000|2022-03-17 14:00:00|428.64|426.24|426.57|424.17|430.92|428.52|425.95|423.55|0
1647525900000|2022-03-17 14:05:00|426.16|423.76|421.57|419.17|427.4|425|421.36|418.96|0
1647526200000|2022-03-17 14:10:00|422.19|419.79|426.77|424.37|427.6|425.2|421.36|418.96|0
1647526500000|2022-03-17 14:15:00|426.14|423.74|427.81|425.41|428.85|426.45|424.68|422.28|0
1647526800000|2022-03-17 14:20:00|428.23|425.83|423.43|421.03|428.43|426.03|422.81|420.41|0
1647527100000|2022-03-17 14:25:00|423.64|421.24|425.3|422.9|425.93|423.53|422.81|420.41|0
1647527400000|2022-03-17 14:30:00|424.68|422.28|429.06|426.66|432.4|430|424.06|421.66|0
1647527700000|2022-03-17 14:35:00|428.43|426.03|429.84|427.44|433.61|431.21|428.22|425.82|0
1647528000000|2022-03-17 14:40:00|429|426.6|432.98|430.58|435.5|433.1|428.58|426.18|0
1647528300000|2022-03-17 14:45:00|433.18|430.78|438.44|436.04|443.3|440.9|431.09|428.69|0
1647528600000|2022-03-17 14:50:00|437.81|435.41|444.14|441.74|445.2|442.8|437.29|434.89|0
1647528900000|2022-03-17 14:55:00|443.93|441.53|439.07|436.67|443.93|441.53|438.01|435.61|0
1647529200000|2022-03-17 15:00:00|439.28|436.88|440.54|438.14|442.45|440.05|437.38|434.98|0
1647529500000|2022-03-17 15:05:00|440.76|438.36|434.45|432.05|441.6|439.2|433.5|431.1|0
1647529800000|2022-03-17 15:10:00|435.18|432.78|441.04|438.64|441.04|438.64|434.03|431.63|0
1647530100000|2022-03-17 15:15:00|440.94|438.54|434.96|432.56|440.94|438.54|434.65|432.25|0
1647530400000|2022-03-17 15:20:00|436|433.6|431.2|428.8|436.74|434.34|431.1|428.7|0
1647530700000|2022-03-17 15:25:00|431.31|428.91|433.28|430.88|434.96|432.56|430.78|428.38|0
1647531000000|2022-03-17 15:30:00|433.49|431.09|431.2|428.8|435.58|433.18|429.74|427.34|0
1647531300000|2022-03-17 15:35:00|430.78|428.38|428.08|425.68|432.86|430.46|427.87|425.47|0
1647531600000|2022-03-17 15:40:00|427.66|425.26|427.49|425.09|428.91|426.51|426|423.6|0
1647531900000|2022-03-17 15:45:00|427.28|424.88|434.27|431.87|434.48|432.08|426.95|424.55|0
1647532200000|2022-03-17 15:50:00|434.69|432.29|426.94|424.54|435.32|432.92|426.11|423.71|0
1647532500000|2022-03-17 15:55:00|426.73|424.33|426.84|424.44|427.99|425.59|424.44|422.04|0
1647532800000|2022-03-17 16:00:00|426.11|423.71|426.52|424.12|429.66|427.26|425.9|423.5|0
1647533100000|2022-03-17 16:05:00|426.63|424.23|423.4|421|426.73|424.33|422.67|420.27|0
1647533400000|2022-03-17 16:10:00|423.19|420.79|424.43|422.03|426.1|423.7|422.98|420.58|0
1647533700000|2022-03-17 16:15:00|424.23|421.83|422.88|420.48|427.56|425.16|422.88|420.48|0
1647534000000|2022-03-17 16:20:00|422.98|420.58|416.14|413.74|422.98|420.58|415.31|412.91|0
1647534300000|2022-03-17 16:25:00|415.93|413.53|415.1|412.7|417.38|414.98|414.9|412.5|0
1647534600000|2022-03-17 16:30:00|415.62|413.22|415.31|412.91|417.48|415.08|413.87|411.47|0
1647534900000|2022-03-17 16:35:00|415.62|413.22|414.59|412.19|415.93|413.53|414.48|412.08|0
1647535200000|2022-03-17 16:40:00|414.48|412.08|415.41|413.01|417.78|415.38|414.48|412.08|0
1647535500000|2022-03-17 16:45:00|414.89|412.49|415.08|412.68|416.12|413.72|412.38|409.98|0
1647535800000|2022-03-17 16:50:00|414.66|412.26|412.79|410.39|414.87|412.47|412.17|409.77|0
1647536100000|2022-03-17 16:55:00|412.9|410.5|411.55|409.15|413.62|411.22|410.51|408.11|0
1647536400000|2022-03-17 17:00:00|411.66|409.26|412.17|409.77|415.49|413.09|411.34|408.94|0
1647536700000|2022-03-17 17:05:00|411.75|409.35|413.62|411.22|414.14|411.74|410.72|408.32|0
1647537000000|2022-03-17 17:10:00|413.82|411.42|416.32|413.92|417.15|414.75|411.96|409.56|0
1647537300000|2022-03-17 17:15:00|415.9|413.5|412.78|410.38|417.77|415.37|412.58|410.18|0
1647537600000|2022-03-17 17:20:00|412.58|410.18|409.68|407.28|413.61|411.21|409.26|406.86|0
1647537900000|2022-03-17 17:25:00|409.37|406.97|403.91|401.51|410.09|407.69|403.7|401.3|0
1647538200000|2022-03-17 17:30:00|403.7|401.3|403.81|401.41|404.93|402.53|402.88|400.48|0
1647538500000|2022-03-17 17:35:00|403.9|401.5|403.49|401.09|404.93|402.53|403.08|400.68|0
1647538800000|2022-03-17 17:40:00|403.7|401.3|398.88|396.48|403.7|401.3|397.76|395.36|0
1647539100000|2022-03-17 17:45:00|398.57|396.17|394.91|392.51|400.44|398.04|394.71|392.31|0
1647539400000|2022-03-17 17:50:00|394.71|392.31|393.68|391.28|395.32|392.92|391.83|389.43|0
1647539700000|2022-03-17 17:55:00|393.27|390.87|396.06|393.66|396.26|393.86|392.24|389.84|0
1647540000000|2022-03-17 18:00:00|396.16|393.76|397.7|395.3|399.75|397.35|395.85|393.45|0
1647540300000|2022-03-17 18:05:00|397.49|395.09|396.46|394.06|398.11|395.71|394.32|391.92|0
1647540600000|2022-03-17 18:10:00|396.67|394.27|399.95|397.55|401.6|399.2|396.05|393.65|0
1647540900000|2022-03-17 18:15:00|399.75|397.35|399.95|397.55|400.37|397.97|398.92|396.52|0
1647541200000|2022-03-17 18:20:00|399.75|397.35|402.42|400.02|402.63|400.23|398.51|396.11|0
1647541500000|2022-03-17 18:25:00|402.83|400.43|405.93|403.53|405.93|403.53|400.57|398.17|0
1647541800000|2022-03-17 18:30:00|405.52|403.12|400.36|397.96|405.52|403.12|399.95|397.55|0
1647542100000|2022-03-17 18:35:00|400.98|398.58|401.8|399.4|402.83|400.43|399.33|396.93|0
1647542400000|2022-03-17 18:40:00|402|399.6|399.33|396.93|403.45|401.05|399.12|396.72|0
1647542700000|2022-03-17 18:45:00|399.53|397.13|397.07|394.67|401.18|398.78|397.07|394.67|0
1647543000000|2022-03-17 18:50:00|396.86|394.46|398.91|396.51|399.53|397.13|396.45|394.05|0
1647543300000|2022-03-17 18:55:00|398.71|396.31|396.86|394.46|400.97|398.57|395.42|393.02|0
1647543600000|2022-03-17 19:00:00|397.06|394.66|393.58|391.18|398.09|395.69|393.58|391.18|0
1647543900000|2022-03-17 19:05:00|393.99|391.59|399.32|396.92|400.14|397.74|393.58|391.18|0
1647544200000|2022-03-17 19:10:00|399.11|396.71|404.06|401.66|407.37|404.97|398.7|396.3|0
1647544500000|2022-03-17 19:15:00|403.85|401.45|399.93|397.53|405.5|403.1|399.31|396.91|0
1647544800000|2022-03-17 19:20:00|399.72|397.32|403.64|401.24|404.05|401.65|399.52|397.12|0
1647545100000|2022-03-17 19:25:00|403.02|400.62|398.59|396.19|403.02|400.62|398.08|395.68|0
1647545400000|2022-03-17 19:30:00|398.49|396.09|399.31|396.91|400.86|398.46|397.67|395.27|0
1647545700000|2022-03-17 19:35:00|399.1|396.7|397.87|395.47|399.72|397.32|396.84|394.44|0
1647546000000|2022-03-17 19:40:00|397.46|395.06|389.69|387.29|397.46|395.06|389.49|387.09|0
1647546300000|2022-03-17 19:45:00|390.91|388.51|388.87|386.47|391.12|388.72|387.45|385.05|0
1647546600000|2022-03-17 19:50:00|391.11|388.71|392.09|389.69|395.77|393.37|389.48|387.08|0
1647546900000|2022-03-17 19:55:00|391.89|389.49|386.4|384|393.72|391.32|385.79|383.39|0
1647547200000|2022-03-17 20:00:00|383.57|381.17|386.8|384.4|386.8|384.4|382.76|380.36|0
1647547500000|2022-03-17 20:05:00|386.6|384.2|390.77|388.37|391.07|388.67|386.6|384.2|0
1647547800000|2022-03-17 20:10:00|390.46|388.06|391.27|388.87|392.29|389.89|389.85|387.45|0
1647548100000|2022-03-17 20:15:00|391.88|389.08|391.26|388.46|392.28|389.48|390.65|387.85|0
1647548400000|2022-03-17 20:20:00|391.06|388.26|391.26|388.46|392.08|389.28|391.06|388.26|0
1647548700000|2022-03-17 20:25:00|391.06|388.26|396.06|393.26|401.81|399.01|391.06|388.26|0
1647549000000|2022-03-17 20:30:00|395.55|392.75|397.59|394.79|398.21|395.41|395.14|392.34|0
1647549300000|2022-03-17 20:35:00|397.5|394.7|401.29|398.49|401.81|399.01|396.57|393.77|0
1647549600000|2022-03-17 20:40:00|400.78|397.98|401.7|398.9|403.46|400.66|399.85|397.05|0
1647549900000|2022-03-17 20:45:00|400.47|397.67|400.78|397.98|400.98|398.18|398.41|395.61|0
1647550200000|2022-03-17 20:50:00|401.08|398.28|400.46|397.66|402.52|399.72|400.16|397.36|0
1647550500000|2022-03-17 20:55:00|400.26|397.46|400.57|397.77|401.7|398.9|400.26|397.46|0
1647550800000|2022-03-17 21:00:00|400.62|397.82|400.26|397.46|400.65|397.85|400.08|397.28|0
1647551100000|2022-03-17 21:05:00|400.29|397.49|399.6|396.8|400.34|397.54|399.42|396.62|0
1647551400000|2022-03-17 21:10:00|399.75|396.95|399.51|396.71|399.81|397.01|399.45|396.65|0
1647551700000|2022-03-17 21:15:00|399.6|396.8|399.36|396.56|399.72|396.92|399.36|396.56|0
1647552000000|2022-03-17 21:20:00|399.39|396.59|399.9|397.1|400.13|397.33|399.36|396.56|0
1647552300000|2022-03-17 21:25:00|399.96|397.16|399.92|397.12|400.16|397.36|399.72|396.92|0
1647552600000|2022-03-17 21:30:00|399.83|397.03|399.86|397.06|399.96|397.16|399.44|396.64|0
1647552900000|2022-03-17 21:35:00|399.3|396.5|399.29|396.49|399.77|396.97|399.17|396.37|0
1647553200000|2022-03-17 21:40:00|399.26|396.46|399.53|396.73|399.89|397.09|399.26|396.46|0
1647553500000|2022-03-17 21:45:00|399.47|396.67|399.56|396.76|399.56|396.76|399.38|396.58|0
1647553800000|2022-03-17 21:50:00|399.95|397.15|399.82|397.02|399.95|397.15|399.62|396.82|0
1647554100000|2022-03-17 21:55:00|399.73|396.93|399.25|396.45|399.8|397|399.25|396.45|0
1647554400000|2022-03-17 22:00:00|398.9|396.1|398.18|395.38|400.55|397.75|396.13|393.33|0
1647554700000|2022-03-17 22:05:00|397.87|395.07|399.51|396.71|401.67|398.87|397.87|395.07|0
1647555000000|2022-03-17 22:10:00|399.72|396.92|402.7|399.9|402.81|400.01|397.97|395.17|0
1647555300000|2022-03-17 22:15:00|402.81|400.01|404.35|401.55|404.66|401.86|401.57|398.77|0
1647555600000|2022-03-17 22:20:00|404.14|401.34|402.9|400.1|405.08|402.28|402.7|399.9|0
1647555900000|2022-03-17 22:25:00|402.7|399.9|402.9|400.1|403.21|400.41|402.69|399.89|0
1647556200000|2022-03-17 22:30:00|403.01|400.21|403.31|400.51|403.31|400.51|402.69|399.89|0
1647556500000|2022-03-17 22:35:00|403.21|400.41|403.31|400.51|403.31|400.51|402.07|399.27|0
1647556800000|2022-03-17 22:40:00|403.21|400.41|403.93|401.13|404.75|401.95|402.48|399.68|0
1647557100000|2022-03-17 22:45:00|404.03|401.23|404.34|401.54|405.17|402.37|403.72|400.92|0
1647557400000|2022-03-17 22:50:00|404.24|401.44|403.3|400.5|405.37|402.57|403.3|400.5|0
1647557700000|2022-03-17 22:55:00|403.41|400.61|404.54|401.74|406.82|404.02|403.1|400.3|0
1647558000000|2022-03-17 23:00:00|404.75|401.95|405.37|402.57|406.4|403.6|403.92|401.12|0
1647558300000|2022-03-17 23:05:00|405.27|402.47|405.06|402.26|405.78|402.98|404.23|401.43|0
1647558600000|2022-03-17 23:10:00|405.16|402.36|404.44|401.64|405.16|402.36|403.92|401.12|0
1647558900000|2022-03-17 23:15:00|404.12|401.32|403.71|400.91|404.74|401.94|402.88|400.08|0
1647559200000|2022-03-17 23:20:00|403.61|400.81|403.81|401.01|404.12|401.32|402.99|400.19|0
1647559500000|2022-03-17 23:25:00|403.71|400.91|403.61|400.81|405.26|402.46|403.09|400.29|0
1647559800000|2022-03-17 23:30:00|403.5|400.7|403.7|400.9|404.53|401.73|402.26|399.46|0
1647560100000|2022-03-17 23:35:00|403.81|401.01|403.08|400.28|404.12|401.32|402.88|400.08|0
1647560400000|2022-03-17 23:40:00|402.88|400.08|403.29|400.49|403.91|401.11|402.67|399.87|0
1647560700000|2022-03-17 23:45:00|403.7|400.9|402.98|400.18|404.11|401.31|402.87|400.07|0
1647561000000|2022-03-17 23:50:00|403.08|400.28|402.87|400.07|403.7|400.9|402.46|399.66|0
1647561300000|2022-03-17 23:55:00|403.08|400.28|404.31|401.51|404.52|401.72|402.66|399.86|0
1647561600000|2022-03-18 00:00:00|403.9|401.1|403.28|400.48|405.55|402.75|402.45|399.65|0
1647561900000|2022-03-18 00:05:00|402.87|400.07|398.95|396.15|403.28|400.48|398.75|395.95|0
1647562200000|2022-03-18 00:10:00|398.54|395.74|399.98|397.18|400.6|397.8|397.62|394.82|0
1647562500000|2022-03-18 00:15:00|399.77|396.97|402.04|399.24|403.28|400.48|399.67|396.87|0
1647562800000|2022-03-18 00:20:00|402.24|399.44|400.39|397.59|403.27|400.47|400.29|397.49|0
1647563100000|2022-03-18 00:25:00|400.59|397.79|403.27|400.47|403.48|400.68|400.39|397.59|0
1647563400000|2022-03-18 00:30:00|403.06|400.26|401.62|398.82|404.1|401.3|401.41|398.61|0
1647563700000|2022-03-18 00:35:00|401.83|399.03|404.71|401.91|404.71|401.91|401.21|398.41|0
1647564000000|2022-03-18 00:40:00|404.51|401.71|407.61|404.81|408.23|405.43|403.89|401.09|0
1647564300000|2022-03-18 00:45:00|407.82|405.02|408.13|405.33|409.48|406.68|406.99|404.19|0
1647564600000|2022-03-18 00:50:00|408.23|405.43|409.47|406.67|409.68|406.88|408.23|405.43|0
1647564900000|2022-03-18 00:55:00|409.27|406.47|408.64|405.84|410.3|407.5|408.23|405.43|0
1647565200000|2022-03-18 01:00:00|408.23|405.43|410.09|407.29|410.3|407.5|408.23|405.43|0
1647565500000|2022-03-18 01:05:00|410.3|407.5|410.2|407.4|412.38|409.58|409.05|406.25|0
1647565800000|2022-03-18 01:10:00|410.41|407.61|409.05|406.25|411.34|408.54|408.84|406.04|0
1647566100000|2022-03-18 01:15:00|409.26|406.46|409.46|406.66|410.2|407.4|408.54|405.74|0
1647566400000|2022-03-18 01:20:00|409.57|406.77|408.74|405.94|409.67|406.87|408.63|405.83|0
1647566700000|2022-03-18 01:25:00|408.84|406.04|409.88|407.08|410.92|408.12|408.22|405.42|0
1647567000000|2022-03-18 01:30:00|409.57|406.77|409.04|406.24|410.4|407.6|408.42|405.62|0
1647567300000|2022-03-18 01:35:00|409.25|406.45|409.46|406.66|411.12|408.32|408.84|406.04|0
1647567600000|2022-03-18 01:40:00|409.57|406.77|410.19|407.39|410.81|408.01|408.63|405.83|0
1647567900000|2022-03-18 01:45:00|410.29|407.49|407.07|404.27|410.29|407.49|406.87|404.07|0
1647568200000|2022-03-18 01:50:00|407.17|404.37|408|405.2|408.32|405.52|406.96|404.16|0
1647568500000|2022-03-18 01:55:00|407.79|404.99|407.38|404.58|408.21|405.41|406.96|404.16|0
1647568800000|2022-03-18 02:00:00|407.17|404.37|408.62|405.82|408.62|405.82|406.55|403.75|0
1647569100000|2022-03-18 02:05:00|408.83|406.03|409.86|407.06|410.9|408.1|408.83|406.03|0
1647569400000|2022-03-18 02:10:00|409.76|406.96|410.28|407.48|411.11|408.31|409.66|406.86|0
1647569700000|2022-03-18 02:15:00|410.39|407.59|410.07|407.27|411.11|408.31|409.24|406.44|0
1647570000000|2022-03-18 02:20:00|409.97|407.17|412.52|409.72|412.83|410.03|409.86|407.06|0
1647570300000|2022-03-18 02:25:00|412.42|409.62|411.38|408.58|412.42|409.62|410.55|407.75|0
1647570600000|2022-03-18 02:30:00|411.28|408.48|410.96|408.16|411.9|409.1|410.76|407.96|0
1647570900000|2022-03-18 02:35:00|410.86|408.06|412.31|409.51|412.52|409.72|410.66|407.86|0
1647571200000|2022-03-18 02:40:00|412.41|409.61|411.9|409.1|412.41|409.61|411.17|408.37|0
1647571500000|2022-03-18 02:45:00|411.79|408.99|411.99|409.19|412.2|409.4|410.75|407.95|0
1647571800000|2022-03-18 02:50:00|412.1|409.3|412.41|409.61|412.61|409.81|411.58|408.78|0
1647572100000|2022-03-18 02:55:00|412.51|409.71|411.37|408.57|412.61|409.81|411.37|408.57|0
1647572400000|2022-03-18 03:00:00|411.27|408.47|411.78|408.98|411.89|409.09|410.75|407.95|0
1647572700000|2022-03-18 03:05:00|411.68|408.88|411.99|409.19|412.4|409.6|411.57|408.77|0
1647573000000|2022-03-18 03:10:00|412.19|409.39|412.19|409.39|414.17|411.37|411.99|409.19|0
1647573300000|2022-03-18 03:15:00|412.51|409.71|413.64|410.84|413.64|410.84|411.57|408.77|0
1647573600000|2022-03-18 03:20:00|413.75|410.95|413.85|411.05|414.89|412.09|412.4|409.6|0
1647573900000|2022-03-18 03:25:00|414.06|411.26|413.85|411.05|414.26|411.46|413.43|410.63|0
1647574200000|2022-03-18 03:30:00|413.64|410.84|413.01|410.21|414.05|411.25|412.5|409.7|0
1647574500000|2022-03-18 03:35:00|413.12|410.32|413.84|411.04|413.84|411.04|412.39|409.59|0
1647574800000|2022-03-18 03:40:00|413.95|411.15|413.01|410.21|413.95|411.15|412.8|410|0
1647575100000|2022-03-18 03:45:00|413.12|410.32|412.39|409.59|413.12|410.32|411.77|408.97|0
1647575400000|2022-03-18 03:50:00|411.97|409.17|412.91|410.11|413.22|410.42|411.97|409.17|0
1647575700000|2022-03-18 03:55:00|413.01|410.21|411.14|408.34|413.21|410.41|410.63|407.83|0
1647576000000|2022-03-18 04:00:00|411.25|408.45|411.14|408.34|411.66|408.86|410.31|407.51|0
1647576300000|2022-03-18 04:05:00|411.04|408.24|410.31|407.51|411.04|408.24|409.48|406.68|0
1647576600000|2022-03-18 04:10:00|409.89|407.09|410.51|407.71|410.93|408.13|409.89|407.09|0
1647576900000|2022-03-18 04:15:00|410.41|407.61|411.34|408.54|411.34|408.54|409.69|406.89|0
1647577200000|2022-03-18 04:20:00|411.55|408.75|409.89|407.09|412.28|409.48|409.79|406.99|0
1647577500000|2022-03-18 04:25:00|410|407.2|410.72|407.92|411.13|408.33|409.89|407.09|0
1647577800000|2022-03-18 04:30:00|410.62|407.82|410.2|407.4|410.62|407.82|409.06|406.26|0
1647578100000|2022-03-18 04:35:00|410.09|407.29|409.68|406.88|410.3|407.5|409.47|406.67|0
1647578400000|2022-03-18 04:40:00|409.47|406.67|409.88|407.08|409.99|407.19|409.47|406.67|0
1647578700000|2022-03-18 04:45:00|409.58|406.78|410.71|407.91|410.71|407.91|409.47|406.67|0
1647579000000|2022-03-18 04:50:00|410.5|407.7|410.71|407.91|410.71|407.91|410.5|407.7|0
1647579300000|2022-03-18 04:55:00|410.61|407.81|410.5|407.7|410.71|407.91|410.29|407.49|0
1647579600000|2022-03-18 05:00:00|410.7|407.9|410.29|407.49|410.7|407.9|409.67|406.87|0
1647579900000|2022-03-18 05:05:00|410.5|407.7|409.67|406.87|411.74|408.94|408.43|405.63|0
1647580200000|2022-03-18 05:10:00|409.87|407.07|408.22|405.42|410.29|407.49|408.01|405.21|0
1647580500000|2022-03-18 05:15:00|408.12|405.32|407.5|404.7|408.22|405.42|407.19|404.39|0
1647580800000|2022-03-18 05:20:00|407.39|404.59|407.34|404.54|408.57|405.77|407.13|404.33|0
1647581100000|2022-03-18 05:25:00|407.44|404.64|406.92|404.12|407.95|405.15|406.62|403.82|0
1647581400000|2022-03-18 05:30:00|407.03|404.23|406.51|403.71|408.36|405.56|406.51|403.71|0
1647581700000|2022-03-18 05:35:00|406.82|404.02|406.2|403.4|407.23|404.43|406.1|403.3|0
1647582000000|2022-03-18 05:40:00|406.1|403.3|405.07|402.27|406.3|403.5|405.07|402.27|0
1647582300000|2022-03-18 05:45:00|404.66|401.86|403.43|400.63|405.68|402.88|403.22|400.42|0
1647582600000|2022-03-18 05:50:00|403.63|400.83|405.06|402.26|405.06|402.26|402.81|400.01|0
1647582900000|2022-03-18 05:55:00|405.27|402.47|404.04|401.24|405.27|402.47|403.22|400.42|0
1647583200000|2022-03-18 06:00:00|403.73|400.93|400.43|397.63|404.35|401.55|400.43|397.63|0
1647583500000|2022-03-18 06:05:00|400.01|397.21|398.37|395.57|400.22|397.42|398.37|395.57|0
1647583800000|2022-03-18 06:10:00|398.58|395.78|396.53|393.73|398.99|396.19|395.2|392.4|0
1647584100000|2022-03-18 06:15:00|396.43|393.63|396.73|393.93|398.37|395.57|396.43|393.63|0
1647584400000|2022-03-18 06:20:00|396.53|393.73|395.3|392.5|398.06|395.26|395.09|392.29|0
1647584700000|2022-03-18 06:25:00|395.4|392.6|396.32|393.52|396.32|393.52|394.89|392.09|0
1647585000000|2022-03-18 06:30:00|395.7|392.9|399.18|396.38|399.18|396.38|392.85|390.05|0
1647585300000|2022-03-18 06:35:00|399.49|396.69|398.16|395.36|400|397.2|397.03|394.23|0
1647585600000|2022-03-18 06:40:00|398.06|395.26|398.56|395.76|399.18|396.38|396.83|394.03|0
1647585900000|2022-03-18 06:45:00|398.67|395.87|399.59|396.79|399.59|396.79|398.47|395.67|0
1647586200000|2022-03-18 06:50:00|399.79|396.99|399.38|396.58|401.23|398.43|399.08|396.28|0
1647586500000|2022-03-18 06:55:00|399.59|396.79|399.58|396.78|400.72|397.92|399.38|396.58|0
1647586800000|2022-03-18 07:00:00|399.79|396.99|401.02|398.22|402.16|399.36|398.97|396.17|0
1647587100000|2022-03-18 07:05:00|400.52|398.12|401.85|399.45|403.08|400.68|400.52|398.12|0
1647587400000|2022-03-18 07:10:00|402.05|399.65|403.29|400.89|403.49|401.09|401.02|398.62|0
1647587700000|2022-03-18 07:15:00|403.49|401.09|405.59|403.19|405.87|403.47|401.84|399.44|0
1647588000000|2022-03-18 07:20:00|406.82|404.42|405.84|403.44|407.28|404.88|405.23|402.83|0
1647588300000|2022-03-18 07:25:00|405.74|403.34|404.4|402|405.95|403.55|403.17|400.77|0
1647588600000|2022-03-18 07:30:00|403.99|401.59|400.92|398.52|404.4|402|400.92|398.52|0
1647588900000|2022-03-18 07:35:00|401.12|398.72|403.37|400.97|403.58|401.18|401.03|398.63|0
1647589200000|2022-03-18 07:40:00|403.58|401.18|400.61|398.21|404.6|402.2|400.41|398.01|0
1647589500000|2022-03-18 07:45:00|400.51|398.11|399.89|397.49|400.82|398.42|398.87|396.47|0
1647589800000|2022-03-18 07:50:00|400.1|397.7|401.53|399.13|402.14|399.74|398.06|395.66|0
1647590100000|2022-03-18 07:55:00|401.93|399.53|398.87|396.47|402.14|399.74|398.87|396.47|0
1647590400000|2022-03-18 08:00:00|398.26|395.86|402.75|400.35|403.16|400.76|397.65|395.25|0
1647590700000|2022-03-18 08:05:00|402.55|400.15|402.54|400.14|404.08|401.68|401.01|398.61|0
1647591000000|2022-03-18 08:10:00|402.85|400.45|398.68|396.28|403.06|400.66|398.68|396.28|0
1647591300000|2022-03-18 08:15:00|398.79|396.39|402.78|400.38|403.2|400.8|398.79|396.39|0
1647591600000|2022-03-18 08:20:00|402.48|400.08|398.68|396.28|402.99|400.59|398.47|396.07|0
1647591900000|2022-03-18 08:25:00|398.88|396.48|402.37|399.97|402.37|399.97|398.47|396.07|0
1647592200000|2022-03-18 08:30:00|401.96|399.56|405.15|402.75|407.11|404.71|400.93|398.53|0
1647592500000|2022-03-18 08:35:00|404.43|402.03|402.98|400.58|405.46|403.06|401.65|399.25|0
1647592800000|2022-03-18 08:40:00|402.88|400.48|404.96|402.56|406.91|404.51|402.7|400.3|0
1647593100000|2022-03-18 08:45:00|405.05|402.65|408.46|406.06|409.39|406.99|405.05|402.65|0
1647593400000|2022-03-18 08:50:00|408.56|406.16|407.94|405.54|408.67|406.27|407.32|404.92|0
1647593700000|2022-03-18 08:55:00|408.15|405.75|405.05|402.65|408.77|406.37|405.05|402.65|0
1647594000000|2022-03-18 09:00:00|404.84|402.44|406.49|404.09|407.73|405.33|403.81|401.41|0
1647594300000|2022-03-18 09:05:00|406.7|404.3|405.66|403.26|407.84|405.44|405.05|402.65|0
1647594600000|2022-03-18 09:10:00|405.56|403.16|407.72|405.32|408.14|405.74|405.56|403.16|0
1647594900000|2022-03-18 09:15:00|407.93|405.53|409.28|406.88|410|407.6|407.93|405.53|0
1647595200000|2022-03-18 09:20:00|409.38|406.98|408.86|406.46|410.2|407.8|408.04|405.64|0
1647595500000|2022-03-18 09:25:00|409.37|406.97|408.86|406.46|412.69|410.29|408.03|405.63|0
1647595800000|2022-03-18 09:30:00|408.75|406.35|407.62|405.22|409.48|407.08|403.5|401.1|0
1647596100000|2022-03-18 09:35:00|407.92|405.52|410.31|407.91|410.61|408.21|407.92|405.52|0
1647596400000|2022-03-18 09:40:00|410.2|407.8|408.95|406.55|411.03|408.63|408.54|406.14|0
1647596700000|2022-03-18 09:45:00|408.85|406.45|409.13|406.73|409.54|407.14|407.02|404.62|0
1647597000000|2022-03-18 09:50:00|409.03|406.63|408.51|406.11|409.54|407.14|408.1|405.7|0
1647597300000|2022-03-18 09:55:00|408.3|405.9|408.61|406.21|408.92|406.52|406.86|404.46|0
1647597600000|2022-03-18 10:00:00|408.51|406.11|406.66|404.26|409.12|406.72|406.66|404.26|0
1647597900000|2022-03-18 10:05:00|406.45|404.05|405.84|403.44|408.71|406.31|405.63|403.23|0
1647598200000|2022-03-18 10:10:00|406.15|403.75|407.47|405.07|408.2|405.8|404.81|402.41|0
1647598500000|2022-03-18 10:15:00|407.38|404.98|412|409.6|412.41|410.01|407.38|404.98|0
1647598800000|2022-03-18 10:20:00|412.41|410.01|410.35|407.95|412.41|410.01|409.63|407.23|0
1647599100000|2022-03-18 10:25:00|410.45|408.05|409.52|407.12|410.76|408.36|408.91|406.51|0
1647599400000|2022-03-18 10:30:00|409.32|406.92|410.76|408.36|412.2|409.8|409.32|406.92|0
1647599700000|2022-03-18 10:35:00|410.86|408.46|410.45|408.05|411.48|409.08|409.93|407.53|0
1647600000000|2022-03-18 10:40:00|410.75|408.35|412.4|410|413.43|411.03|409.11|406.71|0
1647600300000|2022-03-18 10:45:00|411.99|409.59|412.81|410.41|413.64|411.24|411.58|409.18|0
1647600600000|2022-03-18 10:50:00|413.02|410.62|415.02|412.62|415.5|413.1|412.71|410.31|0
1647600900000|2022-03-18 10:55:00|415.23|412.83|412.34|409.94|415.54|413.14|411.93|409.53|0
1647601200000|2022-03-18 11:00:00|412.55|410.15|413.78|411.38|415.23|412.83|412.55|410.15|0
1647601500000|2022-03-18 11:05:00|413.99|411.59|415.84|413.44|417.7|415.3|413.99|411.59|0
1647601800000|2022-03-18 11:10:00|416.05|413.65|416.46|414.06|418.94|416.54|415.84|413.44|0
1647602100000|2022-03-18 11:15:00|416.25|413.85|413.57|411.17|416.25|413.85|413.57|411.17|0
1647602400000|2022-03-18 11:20:00|413.78|411.38|414.71|412.31|415.22|412.82|413.57|411.17|0
1647602700000|2022-03-18 11:25:00|414.5|412.1|415.84|413.44|419.35|416.95|414.39|411.99|0
1647603000000|2022-03-18 11:30:00|415.94|413.54|413.26|410.86|415.94|413.54|413.26|410.86|0
1647603300000|2022-03-18 11:35:00|413.36|410.96|412.33|409.93|414.6|412.2|411.3|408.9|0
1647603600000|2022-03-18 11:40:00|412.23|409.83|411.09|408.69|412.74|410.34|410.07|407.67|0
1647603900000|2022-03-18 11:45:00|411.3|408.9|412.74|410.34|413.26|410.86|411.09|408.69|0
1647604200000|2022-03-18 11:50:00|412.84|410.44|413.76|411.36|414.38|411.98|412.53|410.13|0
1647604500000|2022-03-18 11:55:00|413.97|411.57|416.24|413.84|416.24|413.84|412.53|410.13|0
1647604800000|2022-03-18 12:00:00|415.82|413.42|414.79|412.39|416.86|414.46|414.17|411.77|0
1647605100000|2022-03-18 12:05:00|413.87|411.47|413.25|410.85|414.79|412.39|412.42|410.02|0
1647605400000|2022-03-18 12:10:00|413.14|410.74|412.31|409.91|414.17|411.77|412.11|409.71|0
1647605700000|2022-03-18 12:15:00|412.22|409.82|414.17|411.77|415.4|413|411.9|409.5|0
1647606000000|2022-03-18 12:20:00|413.96|411.56|411.08|408.68|414.17|411.77|410.57|408.17|0
1647606300000|2022-03-18 12:25:00|410.98|408.58|409.64|407.24|411.08|408.68|409.23|406.83|0
1647606600000|2022-03-18 12:30:00|409.74|407.34|411.48|409.08|412.1|409.7|409.74|407.34|0
1647606900000|2022-03-18 12:35:00|411.69|409.29|409.63|407.23|411.9|409.5|409.22|406.82|0
1647607200000|2022-03-18 12:40:00|409.43|407.03|407.38|404.98|409.43|407.03|406.76|404.36|0
1647607500000|2022-03-18 12:45:00|407.58|405.18|410.04|407.64|410.66|408.26|407.58|405.18|0
1647607800000|2022-03-18 12:50:00|410.45|408.05|413.54|411.14|416.01|413.61|410.45|408.05|0
1647608100000|2022-03-18 12:55:00|413.74|411.34|411.48|409.08|413.74|411.34|411.27|408.87|0
1647608400000|2022-03-18 13:00:00|411.47|409.07|411.47|409.07|412.4|410|411.27|408.87|0
1647608700000|2022-03-18 13:05:00|411.88|409.48|413.32|410.92|413.94|411.54|411.06|408.66|0
1647609000000|2022-03-18 13:10:00|413.12|410.72|413.17|410.77|413.94|411.54|411.99|409.59|0
1647609300000|2022-03-18 13:15:00|413.38|410.98|414.1|411.7|414.41|412.01|413.17|410.77|0
1647609600000|2022-03-18 13:20:00|414|411.6|412.34|409.94|414.82|412.42|412.34|409.94|0
1647609900000|2022-03-18 13:25:00|412.14|409.74|399.63|397.23|412.14|409.74|399.23|396.83|0
1647610200000|2022-03-18 13:30:00|399.23|396.83|403.51|401.11|406.78|404.38|397.4|395|0
1647610500000|2022-03-18 13:35:00|404.12|401.72|399.22|396.82|404.12|401.72|392.94|390.54|0
1647610800000|2022-03-18 13:40:00|400.04|397.64|399.22|396.82|402.28|399.88|396.78|394.38|0
1647611100000|2022-03-18 13:45:00|399.02|396.62|393.74|391.34|399.83|397.43|393.54|391.14|0
1647611400000|2022-03-18 13:50:00|393.94|391.54|396.78|394.38|397.39|394.99|390.91|388.51|0
1647611700000|2022-03-18 13:55:00|396.17|393.77|391.42|389.02|397.39|394.99|391.42|389.02|0
1647612000000|2022-03-18 14:00:00|390.71|388.31|385.08|382.68|393.54|391.14|383.08|380.68|0
1647612300000|2022-03-18 14:05:00|385.48|383.08|383.48|381.08|385.88|383.48|382.48|380.08|0
1647612600000|2022-03-18 14:10:00|383.08|380.68|378.96|376.56|383.38|380.98|373.72|371.32|0
1647612900000|2022-03-18 14:15:00|379.27|376.87|383.01|380.61|385.04|382.64|377.95|375.55|0
1647613200000|2022-03-18 14:20:00|382.91|380.51|382.3|379.9|386.06|383.66|380.17|377.77|0
1647613500000|2022-03-18 14:25:00|382.4|380|381.79|379.39|383.01|380.61|379.97|377.57|0
1647613800000|2022-03-18 14:30:00|381.99|379.59|383.21|380.81|384.22|381.82|378.14|375.74|0
1647614100000|2022-03-18 14:35:00|383.61|381.21|389.02|386.62|390.55|388.15|382.39|379.99|0
1647614400000|2022-03-18 14:40:00|389.32|386.92|386.19|383.79|391.16|388.76|384.16|381.76|0
1647614700000|2022-03-18 14:45:00|386.81|384.41|388.85|386.45|388.85|386.45|383.54|381.14|0
1647615000000|2022-03-18 14:50:00|389.26|386.86|386.19|383.79|391.93|389.53|386.19|383.79|0
1647615300000|2022-03-18 14:55:00|386.3|383.9|383.64|381.24|387.62|385.22|382.32|379.92|0
1647615600000|2022-03-18 15:00:00|383.44|381.04|378.87|376.47|384.35|381.95|378.46|376.06|0
1647615900000|2022-03-18 15:05:00|378.77|376.37|377.25|374.85|380.49|378.09|375.63|373.23|0
1647616200000|2022-03-18 15:10:00|377.15|374.75|378.66|376.26|379.07|376.67|374.42|372.02|0
1647616500000|2022-03-18 15:15:00|378.46|376.06|377.24|374.84|381.7|379.3|376.64|374.24|0
1647616800000|2022-03-18 15:20:00|376.94|374.54|380.89|378.49|381.9|379.5|376.94|374.54|0
1647617100000|2022-03-18 15:25:00|380.07|377.67|381.29|378.89|384.55|382.15|379.87|377.47|0
1647617400000|2022-03-18 15:30:00|381.49|379.09|377.44|375.04|381.49|379.09|376.43|374.03|0
1647617700000|2022-03-18 15:35:00|377.64|375.24|375.32|372.92|379.06|376.66|371.79|369.39|0
1647618000000|2022-03-18 15:40:00|376.02|373.62|379.05|376.65|379.46|377.06|375.82|373.42|0
1647618300000|2022-03-18 15:45:00|378.65|376.25|379.58|377.18|380.28|377.88|376.02|373.62|0
1647618600000|2022-03-18 15:50:00|379.27|376.87|384.98|382.58|384.98|382.58|376.33|373.93|0
1647618900000|2022-03-18 15:55:00|383.75|381.35|377.13|374.73|383.75|381.35|376.31|373.91|0
1647619200000|2022-03-18 16:00:00|377.53|375.13|378.28|375.88|381.94|379.54|377.33|374.93|0
1647619500000|2022-03-18 16:05:00|378.08|375.68|378.48|376.08|379.4|377|376.46|374.06|0
1647619800000|2022-03-18 16:10:00|378.08|375.68|376.86|374.46|378.89|376.49|376.05|373.65|0
1647620100000|2022-03-18 16:15:00|376.66|374.26|374.84|372.44|376.66|374.26|372.42|370.02|0
1647620400000|2022-03-18 16:20:00|375.04|372.64|372.62|370.22|376.86|374.46|372.42|370.02|0
1647620700000|2022-03-18 16:25:00|372.82|370.42|369.19|366.79|373.32|370.92|369.09|366.69|0
1647621000000|2022-03-18 16:30:00|369.29|366.89|367.88|365.48|370.3|367.9|367.67|365.27|0
1647621300000|2022-03-18 16:35:00|367.67|365.27|365.46|363.06|367.88|365.48|365.26|362.86|0
1647621600000|2022-03-18 16:40:00|365.36|362.96|363.85|361.45|365.66|363.26|363.65|361.25|0
1647621900000|2022-03-18 16:45:00|363.65|361.25|367.47|365.07|368.27|365.87|363.65|361.25|0
1647622200000|2022-03-18 16:50:00|367.06|364.66|365.65|363.25|367.17|364.77|364.85|362.45|0
1647622500000|2022-03-18 16:55:00|365.45|363.05|365.45|363.05|366.46|364.06|363.44|361.04|0
1647622800000|2022-03-18 17:00:00|365.35|362.95|364.71|362.31|365.52|363.12|363.1|360.7|0
1647623100000|2022-03-18 17:05:00|364.91|362.51|361.28|358.88|366.12|363.72|359.88|357.48|0
1647623400000|2022-03-18 17:10:00|361.59|359.19|362.51|360.11|363.31|360.91|361.28|358.88|0
1647623700000|2022-03-18 17:15:00|362.31|359.91|364.31|361.91|364.31|361.91|361.71|359.31|0
1647624000000|2022-03-18 17:20:00|364.11|361.71|361.51|359.11|364.71|362.31|360.91|358.51|0
1647624300000|2022-03-18 17:25:00|361.71|359.31|358.91|356.51|361.91|359.51|358.71|356.31|0
1647624600000|2022-03-18 17:30:00|358.71|356.31|358.71|356.31|360.71|358.31|358.71|356.31|0
1647624900000|2022-03-18 17:35:00|358.51|356.11|360.11|357.71|360.31|357.91|358.51|356.11|0
1647625200000|2022-03-18 17:40:00|360.5|358.1|361.1|358.7|361.9|359.5|360.5|358.1|0
1647625500000|2022-03-18 17:45:00|361.3|358.9|359.9|357.5|361.5|359.1|359.7|357.3|0
1647625800000|2022-03-18 17:50:00|360.1|357.7|360.3|357.9|360.9|358.5|359.7|357.3|0
1647626100000|2022-03-18 17:55:00|360.7|358.3|360.9|358.5|362.5|360.1|359.3|356.9|0
1647626400000|2022-03-18 18:00:00|360.7|358.3|361.29|358.89|361.29|358.89|359.9|357.5|0
1647626700000|2022-03-18 18:05:00|361.09|358.69|364.09|361.69|364.7|362.3|361.09|358.69|0
1647627000000|2022-03-18 18:10:00|364.29|361.89|360.69|358.29|365.1|362.7|360.69|358.29|0
1647627300000|2022-03-18 18:15:00|360.79|358.39|359.29|356.89|360.79|358.39|357.5|355.1|0
1647627600000|2022-03-18 18:20:00|359.49|357.09|358.89|356.49|361.09|358.69|358.69|356.29|0
1647627900000|2022-03-18 18:25:00|359.29|356.89|359.69|357.29|361.69|359.29|359.29|356.89|0
1647628200000|2022-03-18 18:30:00|359.49|357.09|359.88|357.48|362.88|360.48|359.09|356.69|0
1647628500000|2022-03-18 18:35:00|359.79|357.39|356.9|354.5|359.99|357.59|355.9|353.5|0
1647628800000|2022-03-18 18:40:00|357.1|354.7|360.28|357.88|361.48|359.08|355.7|353.3|0
1647629100000|2022-03-18 18:45:00|360.48|358.08|358.88|356.48|360.48|358.08|358.09|355.69|0
1647629400000|2022-03-18 18:50:00|358.68|356.28|357.09|354.69|358.68|356.28|356.69|354.29|0
1647629700000|2022-03-18 18:55:00|357.29|354.89|356.69|354.29|358.68|356.28|356.69|354.29|0
1647630000000|2022-03-18 19:00:00|356.89|354.49|353.52|351.12|357.88|355.48|353.12|350.72|0
1647630300000|2022-03-18 19:05:00|353.71|351.31|351.34|348.94|354.11|351.71|351.34|348.94|0
1647630600000|2022-03-18 19:10:00|351.54|349.14|350.16|347.76|352.13|349.73|349.57|347.17|0
1647630900000|2022-03-18 19:15:00|350.35|347.95|347.6|345.2|350.55|348.15|347.6|345.2|0
1647631200000|2022-03-18 19:20:00|347.79|345.39|345.63|343.23|348.38|345.98|345.44|343.04|0
1647631500000|2022-03-18 19:25:00|345.44|343.04|344.76|342.36|345.44|343.04|343.29|340.89|0
1647631800000|2022-03-18 19:30:00|344.85|342.45|339.2|336.8|344.95|342.55|339.2|336.8|0
1647632100000|2022-03-18 19:35:00|339|336.6|345.3|342.9|347.1|344.7|338.61|336.21|0
1647632400000|2022-03-18 19:40:00|344.71|342.31|338.81|336.41|345.69|343.29|338.61|336.21|0
1647632700000|2022-03-18 19:45:00|339.01|336.61|339.98|337.58|341.95|339.55|337.83|335.43|0
1647633000000|2022-03-18 19:50:00|339.5|337.1|340.77|338.37|344.5|342.1|339|336.6|0
1647633300000|2022-03-18 19:55:00|341.16|338.76|340.57|338.17|341.94|339.54|337.04|334.64|0
1647633600000|2022-03-18 20:00:00|340.37|337.97|338.8|336.4|341.16|338.76|337.24|334.84|0
1647633900000|2022-03-18 20:05:00|339|336.6|337.43|335.03|339.1|336.7|337.04|334.64|0
1647634200000|2022-03-18 20:10:00|337.82|335.42|336.06|333.66|337.82|335.42|335.48|333.08|0
1647849600000|2022-03-21 08:00:00|348.76|346.36|345.17|342.77|349.15|346.75|344.48|342.08|0
1647849900000|2022-03-21 08:05:00|345.37|342.97|344.58|342.18|347.56|345.16|343.78|341.38|0
1647850200000|2022-03-21 08:10:00|344.78|342.38|346.79|344.39|347.09|344.69|342.99|340.59|0
1647850500000|2022-03-21 08:15:00|346.59|344.19|342.43|340.03|346.69|344.29|342.04|339.64|0
1647850800000|2022-03-21 08:20:00|342.63|340.23|343.22|340.82|343.81|341.41|342.24|339.84|0
1647851100000|2022-03-21 08:25:00|343.02|340.62|345.2|342.8|345.79|343.39|343.02|340.62|0
1647851400000|2022-03-21 08:30:00|345.39|342.99|344.01|341.61|345.39|342.99|342.23|339.83|0
1647851700000|2022-03-21 08:35:00|343.91|341.51|340.73|338.33|344.6|342.2|340.24|337.84|0
1647852000000|2022-03-21 08:40:00|340.64|338.24|342.41|340.01|343.49|341.09|339.94|337.54|0
1647852300000|2022-03-21 08:45:00|342.21|339.81|342.9|340.5|343.09|340.69|340.83|338.43|0
1647852600000|2022-03-21 08:50:00|342.7|340.3|345.17|342.77|345.86|343.46|342.7|340.3|0
1647852900000|2022-03-21 08:55:00|345.07|342.67|344.08|341.68|346.06|343.66|343.88|341.48|0
1647853200000|2022-03-21 09:00:00|343.88|341.48|344.27|341.87|345.07|342.67|342.89|340.49|0
1647853500000|2022-03-21 09:05:00|347.65|345.25|346.06|343.66|349.64|347.24|344.27|341.87|0
1647853800000|2022-03-21 09:10:00|346.25|343.85|345.17|342.77|346.25|343.85|344.67|342.27|0
1647854100000|2022-03-21 09:15:00|344.97|342.57|342.88|340.48|346.16|343.76|342.69|340.29|0
1647854400000|2022-03-21 09:20:00|342.79|340.39|341.5|339.1|342.79|340.39|340.32|337.92|0
1647854700000|2022-03-21 09:25:00|340.56|338.16|340.36|337.96|341.94|339.54|340.36|337.96|0
1647855000000|2022-03-21 09:30:00|340.26|337.86|338.97|336.57|341.15|338.75|338.77|336.37|0
1647855300000|2022-03-21 09:35:00|339.17|336.77|341.14|338.74|341.54|339.14|338.18|335.78|0
1647855600000|2022-03-21 09:40:00|341.54|339.14|341.54|339.14|341.74|339.34|340.85|338.45|0
1647855900000|2022-03-21 09:45:00|341.44|339.04|342.33|339.93|342.92|340.52|341.34|338.94|0
1647856200000|2022-03-21 09:50:00|342.23|339.83|342.92|340.52|343.52|341.12|342.23|339.83|0
1647856500000|2022-03-21 09:55:00|342.83|340.43|341.93|339.53|343.32|340.92|341.63|339.23|0
1647856800000|2022-03-21 10:00:00|342.13|339.73|343.71|341.31|344.31|341.91|341.44|339.04|0
1647857100000|2022-03-21 10:05:00|343.62|341.22|342.92|340.52|344.11|341.71|342.52|340.12|0
1647857400000|2022-03-21 10:10:00|343.11|340.71|342.02|339.62|343.41|341.01|341.53|339.13|0
1647857700000|2022-03-21 10:15:00|341.92|339.52|343.9|341.5|344.21|341.81|341.92|339.52|0
1647858000000|2022-03-21 10:20:00|344.01|341.61|345.49|343.09|345.49|343.09|342.71|340.31|0
1647858300000|2022-03-21 10:25:00|345.29|342.89|345.2|342.8|345.6|343.2|343.89|341.49|0
1647858600000|2022-03-21 10:30:00|345.3|342.9|346.19|343.79|346.39|343.99|344.4|342|0
1647858900000|2022-03-21 10:35:00|346.39|343.99|346.19|343.79|346.59|344.19|345.39|342.99|0
1647859200000|2022-03-21 10:40:00|346.1|343.7|344.19|341.79|346.69|344.29|343.8|341.4|0
1647859500000|2022-03-21 10:45:00|344.3|341.9|344.99|342.59|345.19|342.79|343.8|341.4|0
1647859800000|2022-03-21 10:50:00|344.79|342.39|345.99|343.59|346.39|343.99|344.79|342.39|0
1647860100000|2022-03-21 10:55:00|345.79|343.39|342.6|340.2|345.79|343.39|342.4|340|0
1647860400000|2022-03-21 11:00:00|342.8|340.4|340.21|337.81|342.99|340.59|340.02|337.62|0
1647860700000|2022-03-21 11:05:00|340.12|337.72|340.32|337.92|340.42|338.02|337.05|334.65|0
1647861000000|2022-03-21 11:10:00|340.22|337.82|337.46|335.06|340.32|337.92|337.35|334.95|0
1647861300000|2022-03-21 11:15:00|337.35|334.95|334.21|331.81|338.93|336.53|334.21|331.81|0
1647861600000|2022-03-21 11:20:00|334.4|332|334.99|332.59|336.56|334.16|333.23|330.83|0
1647861900000|2022-03-21 11:25:00|335.09|332.69|335.19|332.79|335.77|333.37|334.6|332.2|0
1647862200000|2022-03-21 11:30:00|335.58|333.18|334.2|331.8|335.97|333.57|334.01|331.61|0
1647862500000|2022-03-21 11:35:00|334.01|331.61|335.38|332.98|335.57|333.17|333.22|330.82|0
1647862800000|2022-03-21 11:40:00|335.18|332.78|335.57|333.17|336.56|334.16|334.79|332.39|0
1647863100000|2022-03-21 11:45:00|335.38|332.98|335.37|332.97|336.85|334.45|335.08|332.68|0
1647863400000|2022-03-21 11:50:00|335.48|333.08|336.65|334.25|337.05|334.65|335.18|332.78|0
1647863700000|2022-03-21 11:55:00|336.85|334.45|336.94|334.54|337.93|335.53|336.55|334.15|0
1647864000000|2022-03-21 12:00:00|337.14|334.74|338.32|335.92|338.32|335.92|335.76|333.36|0
1647864300000|2022-03-21 12:05:00|338.42|336.02|338.91|336.51|338.91|336.51|337.33|334.93|0
1647864600000|2022-03-21 12:10:00|338.71|336.31|337.53|335.13|338.91|336.51|336.54|334.14|0
1647864900000|2022-03-21 12:15:00|338.12|335.72|338.91|336.51|339.7|337.3|337.73|335.33|0
1647865200000|2022-03-21 12:20:00|339.1|336.7|340.49|338.09|341.08|338.68|337.92|335.52|0
1647865500000|2022-03-21 12:25:00|340.29|337.89|340.88|338.48|341.58|339.18|339.69|337.29|0
1647865800000|2022-03-21 12:30:00|340.78|338.38|340.88|338.48|341.67|339.27|340.28|337.88|0
1647866100000|2022-03-21 12:35:00|340.78|338.38|340.28|337.88|341.67|339.27|339.69|337.29|0
1647866400000|2022-03-21 12:40:00|340.48|338.08|340.19|337.79|341.27|338.87|339.09|336.69|0
1647866700000|2022-03-21 12:45:00|340.28|337.88|340.08|337.68|341.86|339.46|340.08|337.68|0
1647867000000|2022-03-21 12:50:00|339.88|337.48|337.71|335.31|340.48|338.08|337.51|335.11|0
1647867300000|2022-03-21 12:55:00|337.91|335.51|339.09|336.69|339.68|337.28|337.51|335.11|0
1647867600000|2022-03-21 13:00:00|338.89|336.49|339.28|336.88|341.46|339.06|338.89|336.49|0
1647867900000|2022-03-21 13:05:00|339.39|336.99|337.51|335.11|339.68|337.28|336.92|334.52|0
1647868200000|2022-03-21 13:10:00|337.61|335.21|337.31|334.91|338.49|336.09|336.72|334.32|0
1647868500000|2022-03-21 13:15:00|337.5|335.1|337.01|334.61|337.9|335.5|336.72|334.32|0
1647868800000|2022-03-21 13:20:00|337.11|334.71|336.52|334.12|337.5|335.1|335.73|333.33|0
1647869100000|2022-03-21 13:25:00|336.62|334.22|339.08|336.68|339.67|337.27|335.73|333.33|0
1647869400000|2022-03-21 13:30:00|336.51|334.11|327.32|324.92|338.29|335.89|327.32|324.92|0
1647869700000|2022-03-21 13:35:00|327.13|324.73|323.64|321.24|327.13|324.73|322.87|320.47|0
1647870000000|2022-03-21 13:40:00|322.87|320.47|327.12|324.72|328.29|325.89|322.29|319.89|0
1647870300000|2022-03-21 13:45:00|326.15|323.75|333.95|331.55|334.15|331.75|325.77|323.37|0
1647870600000|2022-03-21 13:50:00|333.76|331.36|342.14|339.74|342.83|340.43|331.02|328.62|0
1647870900000|2022-03-21 13:55:00|341.44|339.04|341.83|339.43|342.23|339.83|337.88|335.48|0
1647871200000|2022-03-21 14:00:00|341.64|339.24|344.81|342.41|344.81|342.41|339.46|337.06|0
1647871500000|2022-03-21 14:05:00|345.21|342.81|345.01|342.61|348.8|346.4|342.63|340.23|0
1647871800000|2022-03-21 14:10:00|344.91|342.51|346.4|344|348|345.6|342.82|340.42|0
1647872100000|2022-03-21 14:15:00|345.8|343.4|345.01|342.61|347.6|345.2|343.61|341.21|0
1647872400000|2022-03-21 14:20:00|345.4|343|346.6|344.2|350|347.6|345.4|343|0
1647872700000|2022-03-21 14:25:00|346.9|344.5|349.59|347.19|351.4|349|346.9|344.5|0
1647873000000|2022-03-21 14:30:00|349.39|346.99|349.19|346.79|350.59|348.19|346.77|344.37|0
1647873300000|2022-03-21 14:35:00|348.99|346.59|342.76|340.36|349.39|346.99|342.76|340.36|0
1647873600000|2022-03-21 14:40:00|342.96|340.56|342.56|340.16|344.56|342.16|340.16|337.76|0
1647873900000|2022-03-21 14:45:00|342.36|339.96|339.16|336.76|343.96|341.56|338.76|336.36|0
1647874200000|2022-03-21 14:50:00|339.36|336.96|336.17|333.77|339.36|336.96|336.17|333.77|0
1647874500000|2022-03-21 14:55:00|335.58|333.18|332.41|330.01|337.17|334.77|331.03|328.63|0
1647874800000|2022-03-21 15:00:00|332.21|329.81|332.8|330.4|332.8|330.4|329.45|327.05|0
1647875100000|2022-03-21 15:05:00|332.61|330.21|336.57|334.17|336.76|334.36|331.42|329.02|0
1647875400000|2022-03-21 15:10:00|336.37|333.97|333.79|331.39|336.37|333.97|332.41|330.01|0
1647875700000|2022-03-21 15:15:00|333.59|331.19|330.98|328.58|334.78|332.38|327.09|324.69|0
1647876000000|2022-03-21 15:20:00|330.79|328.39|327.83|325.43|333.16|330.76|326.84|324.44|0
1647876300000|2022-03-21 15:25:00|328.02|325.62|327.23|324.83|328.22|325.82|325.27|322.87|0
1647876600000|2022-03-21 15:30:00|327.04|324.64|328.22|325.82|329.79|327.39|326.64|324.24|0
1647876900000|2022-03-21 15:35:00|327.82|325.42|329.59|327.19|332.36|329.96|326.94|324.54|0
1647877200000|2022-03-21 15:40:00|329.4|327|332.56|330.16|333.35|330.95|326.44|324.04|0
1647877500000|2022-03-21 15:45:00|332.76|330.36|332.36|329.96|333.35|330.95|329.79|327.39|0
1647877800000|2022-03-21 15:50:00|331.96|329.56|329.19|326.79|333.15|330.75|326.44|324.04|0
1647878100000|2022-03-21 15:55:00|329.98|327.58|327.22|324.82|331.17|328.77|325.06|322.66|0
1647878400000|2022-03-21 16:00:00|327.13|324.73|331.16|328.76|331.96|329.56|326.24|323.84|0
1647878700000|2022-03-21 16:05:00|330.97|328.57|329.04|326.64|333.34|330.94|328.05|325.65|0
1647879000000|2022-03-21 16:10:00|329.63|327.23|328.64|326.24|331.2|328.8|327.96|325.56|0
1647879300000|2022-03-21 16:15:00|328.44|326.04|328.64|326.24|331.99|329.59|327.46|325.06|0
1647879600000|2022-03-21 16:20:00|328.84|326.44|326.09|323.69|329.42|327.02|325.21|322.81|0
1647879900000|2022-03-21 16:25:00|325.7|323.3|327.85|325.45|328.83|326.43|324.91|322.51|0
1647880200000|2022-03-21 16:30:00|327.76|325.36|341.47|339.07|343.67|341.27|327.65|325.25|0
1647880500000|2022-03-21 16:35:00|341.77|339.37|345.46|343.06|350.49|348.09|341.77|339.37|0
1647880800000|2022-03-21 16:40:00|345.26|342.86|338.88|336.48|345.66|343.26|338.88|336.48|0
1647881100000|2022-03-21 16:45:00|339.28|336.88|339.28|336.88|342.26|339.86|338.09|335.69|0
1647881400000|2022-03-21 16:50:00|340.47|338.07|351.49|349.09|351.69|349.29|340.27|337.87|0
1647881700000|2022-03-21 16:55:00|351.69|349.29|356.12|353.72|357.62|355.22|348.07|345.67|0
1647882000000|2022-03-21 17:00:00|356.22|353.82|360.84|358.44|361.44|359.04|355.61|353.21|0
1647882300000|2022-03-21 17:05:00|361.04|358.64|357.01|354.61|361.44|359.04|355.41|353.01|0
1647882600000|2022-03-21 17:10:00|356.92|354.52|360.63|358.23|362.45|360.05|356.41|354.01|0
1647882900000|2022-03-21 17:15:00|360.94|358.54|369.34|366.94|369.34|366.94|360.43|358.03|0
1647883200000|2022-03-21 17:20:00|369.14|366.74|364.67|362.27|369.75|367.35|364.26|361.86|0
1647883500000|2022-03-21 17:25:00|364.77|362.37|364.67|362.27|365.68|363.28|361.14|358.74|0
1647883800000|2022-03-21 17:30:00|365.07|362.67|358.01|355.61|365.68|363.28|357.21|354.81|0
1647884100000|2022-03-21 17:35:00|359.01|356.61|355.8|353.4|361.03|358.63|354.1|351.7|0
1647884400000|2022-03-21 17:40:00|356|353.6|361.23|358.83|363.45|361.05|355.6|353.2|0
1647884700000|2022-03-21 17:45:00|360.62|358.22|357.91|355.51|362.64|360.24|357|354.6|0
1647885000000|2022-03-21 17:50:00|357.2|354.8|357.4|355|359.41|357.01|355.3|352.9|0
1647885300000|2022-03-21 17:55:00|357|354.6|354.79|352.39|360.01|357.61|354.79|352.39|0
1647885600000|2022-03-21 18:00:00|354.9|352.5|357.19|354.79|359.41|357.01|352.9|350.5|0
1647885900000|2022-03-21 18:05:00|357.8|355.4|354.99|352.59|360.61|358.21|354.79|352.39|0
1647886200000|2022-03-21 18:10:00|355.99|353.59|359.2|356.8|359.8|357.4|355.69|353.29|0
1647886500000|2022-03-21 18:15:00|359.6|357.2|357.19|354.79|361.12|358.72|357.19|354.79|0
1647886800000|2022-03-21 18:20:00|357.39|354.99|348.6|346.2|357.39|354.99|347.61|345.21|0
1647887100000|2022-03-21 18:25:00|348.51|346.11|346.62|344.22|350.79|348.39|346.03|343.63|0
1647887400000|2022-03-21 18:30:00|346.82|344.42|349.2|346.8|349.79|347.39|346.13|343.73|0
1647887700000|2022-03-21 18:35:00|348.4|346|348.4|346|350.79|348.39|347.21|344.81|0
1647888000000|2022-03-21 18:40:00|348.8|346.4|346.81|344.41|351.58|349.18|346.02|343.62|0
1647888300000|2022-03-21 18:45:00|347.41|345.01|349.79|347.39|350.09|347.69|343.25|340.85|0
1647888600000|2022-03-21 18:50:00|349.59|347.19|351.38|348.98|351.58|349.18|347.6|345.2|0
1647888900000|2022-03-21 18:55:00|351.08|348.68|360.39|357.99|360.59|358.19|351.08|348.68|0
1647889200000|2022-03-21 19:00:00|360.59|358.19|360.19|357.79|361.2|358.8|358.38|355.98|0
1647889500000|2022-03-21 19:05:00|359.99|357.59|357.88|355.48|360.79|358.39|356.57|354.17|0
1647889800000|2022-03-21 19:10:00|357.57|355.17|351.97|349.57|357.77|355.37|351.97|349.57|0
1647890100000|2022-03-21 19:15:00|351.77|349.37|354.56|352.16|354.76|352.36|348.29|345.89|0
1647890400000|2022-03-21 19:20:00|354.36|351.96|349.77|347.37|355.36|352.96|349.18|346.78|0
1647890700000|2022-03-21 19:25:00|350.37|347.97|347.19|344.79|350.37|347.97|346.79|344.39|0
1647891000000|2022-03-21 19:30:00|346.6|344.2|349.36|346.96|350.75|348.35|344.81|342.41|0
1647891300000|2022-03-21 19:35:00|349.96|347.56|351.75|349.35|352.14|349.74|347.97|345.57|0
1647891600000|2022-03-21 19:40:00|351.55|349.15|353.24|350.84|353.64|351.24|348.96|346.56|0
1647891900000|2022-03-21 19:45:00|352.54|350.14|358.14|355.74|358.14|355.74|350.55|348.15|0
1647892200000|2022-03-21 19:50:00|350.94|348.54|345.9|343.5|353.33|350.93|345.31|342.91|0
1647892500000|2022-03-21 19:55:00|345.7|343.3|339.99|337.59|347.29|344.89|339.4|337|0
1647892800000|2022-03-21 20:00:00|339.6|337.2|334.37|331.97|340.58|338.18|333.78|331.38|0
1647893100000|2022-03-21 20:05:00|334.76|332.36|335.35|332.95|335.55|333.15|333.78|331.38|0
1647893400000|2022-03-21 20:10:00|335.15|332.75|333.87|331.47|335.15|332.75|333.68|331.28|0
1647893700000|2022-03-21 20:15:00|334.37|331.57|333.97|331.17|334.96|332.16|333.97|331.17|0
1647894000000|2022-03-21 20:20:00|333.38|330.58|332.98|330.18|333.58|330.78|332.79|329.99|0
1647894300000|2022-03-21 20:25:00|332.69|329.89|333.67|330.87|333.97|331.17|332.59|329.79|0
1647894600000|2022-03-21 20:30:00|333.77|330.97|332.49|329.69|333.77|330.97|332.49|329.69|0
1647894900000|2022-03-21 20:35:00|332.59|329.79|332.19|329.39|332.59|329.79|331.8|329|0
1647895200000|2022-03-21 20:40:00|332.29|329.49|331.8|329|332.39|329.59|331.6|328.8|0
1647895500000|2022-03-21 20:45:00|331.6|328.8|331.8|329|332.19|329.39|331.01|328.21|0
1647895800000|2022-03-21 20:50:00|331.99|329.19|332.19|329.39|332.19|329.39|331.21|328.41|0
1647896100000|2022-03-21 20:55:00|332.09|329.29|332.48|329.68|332.97|330.17|332.09|329.29|0
1647896400000|2022-03-21 21:00:00|332.53|329.73|332.76|329.96|332.81|330.01|332.21|329.41|0
1647896700000|2022-03-21 21:05:00|332.87|330.07|332.9|330.1|333.53|330.73|332.87|330.07|0
1647897000000|2022-03-21 21:10:00|332.89|330.09|332.72|329.92|333.04|330.24|332.72|329.92|0
1647897300000|2022-03-21 21:15:00|332.75|329.95|333.18|330.38|333.52|330.72|332.75|329.95|0
1647897600000|2022-03-21 21:20:00|332.95|330.15|333.44|330.64|333.44|330.64|332.95|330.15|0
1647897900000|2022-03-21 21:25:00|333.42|330.62|333.35|330.55|333.44|330.64|333.35|330.55|0
1647898200000|2022-03-21 21:30:00|333.67|330.87|333.73|330.93|333.73|330.93|333.26|330.46|0
1647898500000|2022-03-21 21:35:00|333.38|330.58|333.84|331.04|334.21|331.41|333.38|330.58|0
1647898800000|2022-03-21 21:40:00|333.66|330.86|333.94|331.14|333.95|331.15|333.5|330.7|0
1647899100000|2022-03-21 21:45:00|333.98|331.18|333.69|330.89|334.09|331.29|333.57|330.77|0
1647899400000|2022-03-21 21:50:00|333.75|330.95|333.69|330.89|333.83|331.03|333.69|330.89|0
1647899700000|2022-03-21 21:55:00|333.66|330.86|333.55|330.75|333.92|331.12|333.55|330.75|0
1647900000000|2022-03-21 22:00:00|334.03|331.23|335.81|333.01|336.1|333.3|334.03|331.23|0
1647900300000|2022-03-21 22:05:00|335.9|333.1|336.29|333.49|336.59|333.79|335.02|332.22|0
1647900600000|2022-03-21 22:10:00|336.1|333.3|335.8|333|336.1|333.3|335.11|332.31|0
1647900900000|2022-03-21 22:15:00|335.9|333.1|336.09|333.29|336.2|333.4|335.7|332.9|0
1647901200000|2022-03-21 22:20:00|336.2|333.4|337.28|334.48|337.28|334.48|336.09|333.29|0
1647901500000|2022-03-21 22:25:00|337.18|334.38|336.88|334.08|337.28|334.48|336.79|333.99|0
1647901800000|2022-03-21 22:30:00|337.08|334.28|337.87|335.07|338.26|335.46|336.88|334.08|0
1647902100000|2022-03-21 22:35:00|337.77|334.97|337.07|334.27|337.87|335.07|337.07|334.27|0
1647902400000|2022-03-21 22:40:00|336.88|334.08|336.68|333.88|336.88|334.08|336.68|333.88|0
1647902700000|2022-03-21 22:45:00|336.87|334.07|337.66|334.86|338.06|335.26|336.87|334.07|0
1647903000000|2022-03-21 22:50:00|337.57|334.77|336.67|333.87|337.66|334.86|336.67|333.87|0
1647903300000|2022-03-21 22:55:00|336.87|334.07|337.86|335.06|337.86|335.06|336.87|334.07|0
1647903600000|2022-03-21 23:00:00|338.06|335.26|337.66|334.86|338.06|335.26|337.46|334.66|0
1647903900000|2022-03-21 23:05:00|337.86|335.06|338.25|335.45|338.45|335.65|337.46|334.66|0
1647904200000|2022-03-21 23:10:00|338.05|335.25|339.64|336.84|340.03|337.23|338.05|335.25|0
1647904500000|2022-03-21 23:15:00|339.74|336.94|339.04|336.24|340.03|337.23|339.04|336.24|0
1647904800000|2022-03-21 23:20:00|338.94|336.14|338.94|336.14|339.63|336.83|338.84|336.04|0
1647905100000|2022-03-21 23:25:00|338.84|336.04|338.44|335.64|339.83|337.03|338.04|335.24|0
1647905400000|2022-03-21 23:30:00|338.35|335.55|338.83|336.03|339.43|336.63|338.24|335.44|0
1647905700000|2022-03-21 23:35:00|339.03|336.23|338.63|335.83|339.23|336.43|338.63|335.83|0
1647906000000|2022-03-21 23:40:00|338.83|336.03|340.02|337.22|340.42|337.62|338.44|335.64|0
1647906300000|2022-03-21 23:45:00|340.22|337.42|340.62|337.82|340.62|337.82|339.82|337.02|0
1647906600000|2022-03-21 23:50:00|340.42|337.62|341.21|338.41|341.41|338.61|339.62|336.82|0
1647906900000|2022-03-21 23:55:00|341.41|338.61|343|340.2|343|340.2|341.41|338.61|0
1647907200000|2022-03-22 00:00:00|343.4|340.6|343.6|340.8|344.9|342.1|343.2|340.4|0
1647907500000|2022-03-22 00:05:00|343.8|341|344.2|341.4|344.99|342.19|343.2|340.4|0
1647907800000|2022-03-22 00:10:00|344|341.2|344.59|341.79|344.99|342.19|343.8|341|0
1647908100000|2022-03-22 00:15:00|344.7|341.9|344.99|342.19|345.29|342.49|343.99|341.19|0
1647908400000|2022-03-22 00:20:00|344.79|341.99|344.39|341.59|344.79|341.99|343.39|340.59|0
1647908700000|2022-03-22 00:25:00|344.29|341.49|345.19|342.39|345.19|342.39|343.99|341.19|0
1647909000000|2022-03-22 00:30:00|345.09|342.29|345.18|342.38|346.19|343.39|344.98|342.18|0
1647909300000|2022-03-22 00:35:00|344.98|342.18|346.38|343.58|346.58|343.78|344.98|342.18|0
1647909600000|2022-03-22 00:40:00|346.29|343.49|346.29|343.49|347.79|344.99|346.18|343.38|0
1647909900000|2022-03-22 00:45:00|346.18|343.38|347.38|344.58|347.98|345.18|346.18|343.38|0
1647910200000|2022-03-22 00:50:00|347.49|344.69|347.58|344.78|347.78|344.98|346.58|343.78|0
1647910500000|2022-03-22 00:55:00|347.78|344.98|349.19|346.39|349.19|346.39|347.78|344.98|0
1647910800000|2022-03-22 01:00:00|349.29|346.49|350.19|347.39|352.81|350.01|349.19|346.39|0
1647911100000|2022-03-22 01:05:00|349.99|347.19|350.19|347.39|350.59|347.79|348.98|346.18|0
1647911400000|2022-03-22 01:10:00|350.09|347.29|348.58|345.78|350.19|347.39|347.88|345.08|0
1647911700000|2022-03-22 01:15:00|348.38|345.58|348.28|345.48|348.88|346.08|347.88|345.08|0
1647912000000|2022-03-22 01:20:00|347.97|345.17|348.48|345.68|348.98|346.18|346.97|344.17|0
1647912300000|2022-03-22 01:25:00|348.37|345.57|347.37|344.57|349.58|346.78|346.77|343.97|0
1647912600000|2022-03-22 01:30:00|347.17|344.37|348.17|345.37|348.37|345.57|347.07|344.27|0
1647912900000|2022-03-22 01:35:00|348.37|345.57|346.76|343.96|348.57|345.77|346.76|343.96|0
1647913200000|2022-03-22 01:40:00|346.67|343.87|349.37|346.57|349.57|346.77|346.56|343.76|0
1647913500000|2022-03-22 01:45:00|349.17|346.37|349.77|346.97|350.38|347.58|348.57|345.77|0
1647913800000|2022-03-22 01:50:00|349.37|346.57|348.76|345.96|349.37|346.57|348.16|345.36|0
1647914100000|2022-03-22 01:55:00|348.87|346.07|348.36|345.56|349.47|346.67|348.16|345.36|0
1647914400000|2022-03-22 02:00:00|348.16|345.36|348.16|345.36|349.16|346.36|347.66|344.86|0
1647914700000|2022-03-22 02:05:00|348.36|345.56|348.36|345.56|349.36|346.56|348.16|345.36|0
1647915000000|2022-03-22 02:10:00|348.46|345.66|348.76|345.96|348.76|345.96|347.35|344.55|0
1647915300000|2022-03-22 02:15:00|348.86|346.06|349.76|346.96|349.76|346.96|348.55|345.75|0
1647915600000|2022-03-22 02:20:00|349.36|346.56|349.36|346.56|349.56|346.76|348.95|346.15|0
1647915900000|2022-03-22 02:25:00|349.56|346.76|349.55|346.75|349.96|347.16|348.35|345.55|0
1647916200000|2022-03-22 02:30:00|349.76|346.96|349.15|346.35|349.96|347.16|348.55|345.75|0
1647916500000|2022-03-22 02:35:00|349.05|346.25|346.34|343.54|349.05|346.25|346.24|343.44|0
1647916800000|2022-03-22 02:40:00|346.44|343.64|345.34|342.54|347.14|344.34|345.14|342.34|0
1647917100000|2022-03-22 02:45:00|345.14|342.34|345.33|342.53|345.54|342.74|344.94|342.14|0
1647917400000|2022-03-22 02:50:00|345.13|342.33|342.34|339.54|345.33|342.53|341.74|338.94|0
1647917700000|2022-03-22 02:55:00|342.54|339.74|344.53|341.73|344.73|341.93|342.54|339.74|0
1647918000000|2022-03-22 03:00:00|344.33|341.53|347.13|344.33|347.13|344.33|343.93|341.13|0
1647918300000|2022-03-22 03:05:00|347.33|344.53|346.93|344.13|347.84|345.04|346.93|344.13|0
1647918600000|2022-03-22 03:10:00|347.03|344.23|346.93|344.13|347.13|344.33|345.63|342.83|0
1647918900000|2022-03-22 03:15:00|346.73|343.93|345.92|343.12|346.93|344.13|344.92|342.12|0
1647919200000|2022-03-22 03:20:00|345.72|342.92|344.12|341.32|345.92|343.12|344.12|341.32|0
1647919500000|2022-03-22 03:25:00|344.32|341.52|343.32|340.52|344.43|341.63|342.92|340.12|0
1647919800000|2022-03-22 03:30:00|343.42|340.62|343.92|341.12|344.32|341.52|343.32|340.52|0
1647920100000|2022-03-22 03:35:00|343.82|341.02|344.32|341.52|344.32|341.52|342.92|340.12|0
1647920400000|2022-03-22 03:40:00|344.52|341.72|343.91|341.11|346.12|343.32|343.32|340.52|0
1647920700000|2022-03-22 03:45:00|344.02|341.22|344.11|341.31|344.51|341.71|343.82|341.02|0
1647921000000|2022-03-22 03:50:00|343.82|341.02|344.51|341.71|344.71|341.91|342.71|339.91|0
1647921300000|2022-03-22 03:55:00|344.61|341.81|345.71|342.91|345.71|342.91|344.31|341.51|0
1647921600000|2022-03-22 04:00:00|345.91|343.11|347.31|344.51|347.51|344.71|345.41|342.61|0
1647921900000|2022-03-22 04:05:00|347.11|344.31|346.31|343.51|347.31|344.51|346.11|343.31|0
1647922200000|2022-03-22 04:10:00|346.42|343.62|344.52|341.72|346.42|343.62|343.82|341.02|0
1647922500000|2022-03-22 04:15:00|344.42|341.62|345.91|343.11|345.91|343.11|344.32|341.52|0
1647922800000|2022-03-22 04:20:00|345.71|342.91|347.91|345.11|347.91|345.11|345.71|342.91|0
1647923100000|2022-03-22 04:25:00|347.71|344.91|347.31|344.51|347.91|345.11|347.31|344.51|0
1647923400000|2022-03-22 04:30:00|347.11|344.31|347.21|344.41|347.3|344.5|346.41|343.61|0
1647923700000|2022-03-22 04:35:00|347.1|344.3|347.9|345.1|348.01|345.21|346.9|344.1|0
1647924000000|2022-03-22 04:40:00|347.7|344.9|347.3|344.5|347.7|344.9|346.7|343.9|0
1647924300000|2022-03-22 04:45:00|347.2|344.4|348.7|345.9|348.7|345.9|347.1|344.3|0
1647924600000|2022-03-22 04:50:00|348.5|345.7|347.9|345.1|348.9|346.1|347.9|345.1|0
1647924900000|2022-03-22 04:55:00|347.5|344.7|347.09|344.29|347.5|344.7|346.7|343.9|0
1647925200000|2022-03-22 05:00:00|347.2|344.4|348.29|345.49|348.29|345.49|346.69|343.89|0
1647925500000|2022-03-22 05:05:00|348.09|345.29|349.8|347|350.1|347.3|348.09|345.29|0
1647925800000|2022-03-22 05:10:00|349.69|346.89|350.5|347.7|350.5|347.7|349.49|346.69|0
1647926100000|2022-03-22 05:15:00|350.4|347.6|349.89|347.09|350.9|348.1|349.89|347.09|0
1647926400000|2022-03-22 05:20:00|350|347.2|350.09|347.29|350.4|347.6|349.89|347.09|0
1647926700000|2022-03-22 05:25:00|349.89|347.09|348.68|345.88|349.89|347.09|348.68|345.88|0
1647927000000|2022-03-22 05:30:00|348.08|345.28|348.08|345.28|348.68|345.88|347.88|345.08|0
1647927300000|2022-03-22 05:35:00|347.88|345.08|345.68|342.88|348.28|345.48|345.48|342.68|0
1647927600000|2022-03-22 05:40:00|345.58|342.78|345.68|342.88|347.28|344.48|345.58|342.78|0
1647927900000|2022-03-22 05:45:00|345.88|343.08|346.28|343.48|346.88|344.08|345.48|342.68|0
1647928200000|2022-03-22 05:50:00|346.08|343.28|345.87|343.07|346.67|343.87|345.47|342.67|0
1647928500000|2022-03-22 05:55:00|345.98|343.18|346.47|343.67|346.67|343.87|345.47|342.67|0
1647928800000|2022-03-22 06:00:00|346.67|343.87|344.87|342.07|347.67|344.87|344.27|341.47|0
1647929100000|2022-03-22 06:05:00|344.98|342.18|344.97|342.17|345.67|342.87|344.77|341.97|0
1647929400000|2022-03-22 06:10:00|344.87|342.07|344.27|341.47|345.47|342.67|343.87|341.07|0
1647929700000|2022-03-22 06:15:00|344.47|341.67|343.27|340.47|344.47|341.67|341.88|339.08|0
1647930000000|2022-03-22 06:20:00|343.07|340.27|343.97|341.17|344.07|341.27|342.48|339.68|0
1647930300000|2022-03-22 06:25:00|344.07|341.27|344.25|341.45|345.26|342.46|343.65|340.85|0
1647930600000|2022-03-22 06:30:00|344.16|341.36|345.05|342.25|345.35|342.55|344.16|341.36|0
1647930900000|2022-03-22 06:35:00|344.85|342.05|342.65|339.85|344.85|342.05|342.45|339.65|0
1647931200000|2022-03-22 06:40:00|342.25|339.45|344.25|341.45|344.85|342.05|342.05|339.25|0
1647931500000|2022-03-22 06:45:00|344.35|341.55|344.44|341.64|345.45|342.65|344.25|341.45|0
1647931800000|2022-03-22 06:50:00|344.64|341.84|345.15|342.35|345.44|342.64|343.75|340.95|0
1647932100000|2022-03-22 06:55:00|345.04|342.24|345.24|342.44|345.44|342.64|344.15|341.35|0
1647932400000|2022-03-22 07:00:00|344.64|341.84|344.03|341.23|346.35|343.55|342.63|339.83|0
1647932700000|2022-03-22 07:05:00|343.23|340.83|342.63|340.23|343.74|341.34|341.83|339.43|0
1647933000000|2022-03-22 07:10:00|343.03|340.63|342.03|339.63|343.23|340.83|341.83|339.43|0
1647933300000|2022-03-22 07:15:00|341.83|339.43|340.23|337.83|342.03|339.63|339.83|337.43|0
1647933600000|2022-03-22 07:20:00|340.03|337.63|338.83|336.43|340.43|338.03|338.83|336.43|0
1647933900000|2022-03-22 07:25:00|338.73|336.33|338.43|336.03|340.33|337.93|337.44|335.04|0
1647934200000|2022-03-22 07:30:00|338.03|335.63|337.63|335.23|338.43|336.03|336.84|334.44|0
1647934500000|2022-03-22 07:35:00|337.74|335.34|339.97|337.57|340.86|338.46|337.74|335.34|0
1647934800000|2022-03-22 07:40:00|340.06|337.66|339.86|337.46|340.66|338.26|339.57|337.17|0
1647935100000|2022-03-22 07:45:00|339.77|337.37|338.08|335.68|340.06|337.66|337.68|335.28|0
1647935400000|2022-03-22 07:50:00|337.88|335.48|335.71|333.31|337.88|335.48|335.31|332.91|0
1647935700000|2022-03-22 07:55:00|335.61|333.21|335.7|333.3|336.69|334.29|335.41|333.01|0
1647936000000|2022-03-22 08:00:00|335.31|332.91|333.54|331.14|336.69|334.29|333.34|330.94|0
1647936300000|2022-03-22 08:05:00|333.73|331.33|333.83|331.43|334.32|331.92|332.75|330.35|0
1647936600000|2022-03-22 08:10:00|334.13|331.73|330.79|328.39|335.11|332.71|330|327.6|0
1647936900000|2022-03-22 08:15:00|330.89|328.49|330.57|328.17|333.14|330.74|330.18|327.78|0
1647937200000|2022-03-22 08:20:00|330.18|327.78|327.03|324.63|331.46|329.06|326.84|324.44|0
1647937500000|2022-03-22 08:25:00|327.33|324.93|326.64|324.24|328.21|325.81|326.25|323.85|0
1647937800000|2022-03-22 08:30:00|326.55|324.15|324.39|321.99|326.55|324.15|323.23|320.83|0
1647938100000|2022-03-22 08:35:00|324.29|321.89|323.5|321.1|325.42|323.02|323.5|321.1|0
1647938400000|2022-03-22 08:40:00|323.6|321.2|322.72|320.32|325.64|323.24|322.33|319.93|0
1647938700000|2022-03-22 08:45:00|322.91|320.51|325.44|323.04|325.44|323.04|322.91|320.51|0
1647939000000|2022-03-22 08:50:00|325.25|322.85|325.83|323.43|326.81|324.41|325.05|322.65|0
1647939300000|2022-03-22 08:55:00|326.03|323.63|325.24|322.84|326.13|323.73|324.66|322.26|0
1647939600000|2022-03-22 09:00:00|325.44|323.04|322.9|320.5|325.44|323.04|322.52|320.12|0
1647939900000|2022-03-22 09:05:00|322.71|320.31|322.23|319.83|323.49|321.09|321.15|318.75|0
1647940200000|2022-03-22 09:10:00|322.32|319.92|322.22|319.82|323.39|320.99|321.54|319.14|0
1647940500000|2022-03-22 09:15:00|321.93|319.53|322.12|319.72|322.7|320.3|320.96|318.56|0
1647940800000|2022-03-22 09:20:00|322.31|319.91|325.34|322.94|325.34|322.94|322.12|319.72|0
1647941100000|2022-03-22 09:25:00|325.43|323.03|326.9|324.5|326.99|324.59|324.65|322.25|0
1647941400000|2022-03-22 09:30:00|326.99|324.59|326.01|323.61|327.58|325.18|325.62|323.22|0
1647941700000|2022-03-22 09:35:00|325.82|323.42|326.01|323.61|326.4|324|325.42|323.02|0
1647942000000|2022-03-22 09:40:00|326.21|323.81|325.42|323.02|326.6|324.2|325.03|322.63|0
1647942300000|2022-03-22 09:45:00|325.52|323.12|326.4|324|326.59|324.19|324.94|322.54|0
1647942600000|2022-03-22 09:50:00|326.2|323.8|325.61|323.21|326.59|324.19|325.42|323.02|0
1647942900000|2022-03-22 09:55:00|325.71|323.31|324.83|322.43|326|323.6|324.83|322.43|0
1647943200000|2022-03-22 10:00:00|325.03|322.63|326.69|324.29|327.76|325.36|324.93|322.53|0
1647943500000|2022-03-22 10:05:00|326.78|324.38|327.56|325.16|327.76|325.36|326.78|324.38|0
1647943800000|2022-03-22 10:10:00|327.37|324.97|327.47|325.07|328.45|326.05|326.58|324.18|0
1647944100000|2022-03-22 10:15:00|327.37|324.97|326.1|323.7|328.35|325.95|325.8|323.4|0
1647944400000|2022-03-22 10:20:00|326.19|323.79|325.7|323.3|326.19|323.79|325.41|323.01|0
1647944700000|2022-03-22 10:25:00|325.8|323.4|325.6|323.2|326.38|323.98|324.82|322.42|0
1647945000000|2022-03-22 10:30:00|325.4|323|322.48|320.08|325.79|323.39|321.9|319.5|0
1647945300000|2022-03-22 10:35:00|322.28|319.88|323.26|320.86|323.36|320.96|321.7|319.3|0
1647945600000|2022-03-22 10:40:00|323.36|320.96|324.03|321.63|324.23|321.83|323.36|320.96|0
1647945900000|2022-03-22 10:45:00|324.23|321.83|324.23|321.83|324.23|321.83|323.06|320.66|0
1647946200000|2022-03-22 10:50:00|324.03|321.63|324.61|322.21|325|322.6|324.03|321.63|0
1647946500000|2022-03-22 10:55:00|324.42|322.02|323.83|321.43|324.42|322.02|323.25|320.85|0
1647946800000|2022-03-22 11:00:00|324.22|321.82|326.37|323.97|326.37|323.97|323.25|320.85|0
1647947100000|2022-03-22 11:05:00|325.98|323.58|326.56|324.16|327.74|325.34|325.98|323.58|0
1647947400000|2022-03-22 11:10:00|326.37|323.97|326.75|324.35|327.15|324.75|326.17|323.77|0
1647947700000|2022-03-22 11:15:00|326.56|324.16|327.34|324.94|328.12|325.72|326.17|323.77|0
1647948000000|2022-03-22 11:20:00|327.54|325.14|327.34|324.94|327.54|325.14|326.75|324.35|0
1647948300000|2022-03-22 11:25:00|327.53|325.13|325.18|322.78|327.53|325.13|324.99|322.59|0
1647948600000|2022-03-22 11:30:00|324.99|322.59|325.18|322.78|325.18|322.78|323.62|321.22|0
1647948900000|2022-03-22 11:35:00|325.38|322.98|326.16|323.76|326.75|324.35|325.38|322.98|0
1647949200000|2022-03-22 11:40:00|326.35|323.95|326.16|323.76|326.55|324.15|325.18|322.78|0
1647949500000|2022-03-22 11:45:00|326.35|323.95|327.33|324.93|327.43|325.03|326.16|323.76|0
1647949800000|2022-03-22 11:50:00|327.52|325.12|327.13|324.73|327.92|325.52|326.93|324.53|0
1647950100000|2022-03-22 11:55:00|327.23|324.83|327.52|325.12|328.3|325.9|326.93|324.53|0
1647950400000|2022-03-22 12:00:00|327.62|325.22|327.91|325.51|328.11|325.71|327.32|324.92|0
1647950700000|2022-03-22 12:05:00|328.01|325.61|327.23|324.83|328.21|325.81|326.24|323.84|0
1647951000000|2022-03-22 12:10:00|327.13|324.73|328.21|325.81|328.21|325.81|326.64|324.24|0
1647951300000|2022-03-22 12:15:00|328.01|325.61|328.41|326.01|329.39|326.99|327.22|324.82|0
1647951600000|2022-03-22 12:20:00|328.6|326.2|328.21|325.81|328.6|326.2|326.83|324.43|0
1647951900000|2022-03-22 12:25:00|328.4|326|328.01|325.61|330.18|327.78|327.81|325.41|0
1647952200000|2022-03-22 12:30:00|328.21|325.81|327.61|325.21|329.59|327.19|327.61|325.21|0
1647952500000|2022-03-22 12:35:00|327.41|325.01|327.22|324.82|329.58|327.18|327.22|324.82|0
1647952800000|2022-03-22 12:40:00|327.41|325.01|326.82|324.42|327.61|325.21|326.73|324.33|0
1647953100000|2022-03-22 12:45:00|326.62|324.22|324.66|322.26|326.82|324.42|324.66|322.26|0
1647953400000|2022-03-22 12:50:00|324.85|322.45|324.85|322.45|325.64|323.24|324.65|322.25|0
1647953700000|2022-03-22 12:55:00|324.76|322.36|323.28|320.88|324.85|322.45|322.99|320.59|0
1647954000000|2022-03-22 13:00:00|323.08|320.68|321.91|319.51|323.08|320.68|321.71|319.31|0
1647954300000|2022-03-22 13:05:00|322.49|320.09|324.7|322.3|325.09|322.69|322.3|319.9|0
1647954600000|2022-03-22 13:10:00|324.89|322.49|325.09|322.69|326.07|323.67|324.5|322.1|0
1647954900000|2022-03-22 13:15:00|325.28|322.88|325.67|323.27|326.46|324.06|325.09|322.69|0
1647955200000|2022-03-22 13:20:00|325.48|323.08|324.5|322.1|326.26|323.86|324.3|321.9|0
1647955500000|2022-03-22 13:25:00|324.3|321.9|324.3|321.9|325.47|323.07|323.32|320.92|0
1647955800000|2022-03-22 13:30:00|323.32|320.92|321.76|319.36|323.91|321.51|319.23|316.83|0
1647956100000|2022-03-22 13:35:00|321.56|319.16|312.85|310.45|322.15|319.75|312.47|310.07|0
1647956400000|2022-03-22 13:40:00|313.04|310.64|312.95|310.55|315.93|313.53|311.89|309.49|0
1647956700000|2022-03-22 13:45:00|312.85|310.45|313.23|310.83|318.06|315.66|312.66|310.26|0
1647957000000|2022-03-22 13:50:00|312.85|310.45|313.81|311.41|318.16|315.76|312.65|310.25|0
1647957300000|2022-03-22 13:55:00|313.61|311.21|314|311.6|315.16|312.76|312.07|309.67|0
1647957600000|2022-03-22 14:00:00|312.26|309.86|309.79|307.39|312.65|310.25|306.71|304.31|0
1647957900000|2022-03-22 14:05:00|309.7|307.3|309.58|307.18|311.88|309.48|308.73|306.33|0
1647958200000|2022-03-22 14:10:00|308.73|306.33|309.29|306.89|310.05|307.65|307.21|304.81|0
1647958500000|2022-03-22 14:15:00|309.39|306.99|307.02|304.62|311.76|309.36|307.02|304.62|0
1647958800000|2022-03-22 14:20:00|306.83|304.43|306.26|303.86|307.96|305.56|304.94|302.54|0
1647959100000|2022-03-22 14:25:00|306.07|303.67|305.13|302.73|306.83|304.43|303.81|301.41|0
1647959400000|2022-03-22 14:30:00|304.94|302.54|301.18|298.78|304.94|302.54|300.99|298.59|0
1647959700000|2022-03-22 14:35:00|301.56|299.16|302.03|299.63|302.49|300.09|299.5|297.1|0
1647960000000|2022-03-22 14:40:00|301.93|299.53|302.49|300.09|303.43|301.03|299.12|296.72|0
1647960300000|2022-03-22 14:45:00|302.68|300.28|300.8|298.4|303.24|300.84|300.24|297.84|0
1647960600000|2022-03-22 14:50:00|300.43|298.03|300.8|298.4|302.11|299.71|300.42|298.02|0
1647960900000|2022-03-22 14:55:00|300.61|298.21|303.42|301.02|304.17|301.77|300.24|297.84|0
1647961200000|2022-03-22 15:00:00|303.23|300.83|303.98|301.58|307.57|305.17|302.67|300.27|0
1647961500000|2022-03-22 15:05:00|304.17|301.77|302.1|299.7|305.49|303.09|301.73|299.33|0
1647961800000|2022-03-22 15:10:00|301.73|299.33|300.98|298.58|302.85|300.45|300.04|297.64|0
1647962100000|2022-03-22 15:15:00|300.79|298.39|298.55|296.15|301.16|298.76|298.55|296.15|0
1647962400000|2022-03-22 15:20:00|298.92|296.52|296.68|294.28|300.23|297.83|296.68|294.28|0
1647962700000|2022-03-22 15:25:00|297.43|295.03|298.56|296.16|300.81|298.41|296.87|294.47|0
1647963000000|2022-03-22 15:30:00|298.47|296.07|301.92|299.52|303.05|300.65|298.47|296.07|0
1647963300000|2022-03-22 15:35:00|301.74|299.34|300.42|298.02|303.8|301.4|299.86|297.46|0
1647963600000|2022-03-22 15:40:00|300.24|297.84|304.5|302.1|304.55|302.15|299.67|297.27|0
1647963900000|2022-03-22 15:45:00|304.69|302.29|301.68|299.28|305.63|303.23|301.68|299.28|0
1647964200000|2022-03-22 15:50:00|301.49|299.09|302.06|299.66|303.56|301.16|301.31|298.91|0
1647964500000|2022-03-22 15:55:00|301.87|299.47|303.93|301.53|303.93|301.53|301.3|298.9|0
1647964800000|2022-03-22 16:00:00|303.56|301.16|304.49|302.09|305.81|303.41|302.8|300.4|0
1647965100000|2022-03-22 16:05:00|304.68|302.28|302.42|300.02|304.68|302.28|300.65|298.25|0
1647965400000|2022-03-22 16:10:00|302.61|300.21|303.17|300.77|304.3|301.9|301.3|298.9|0
1647965700000|2022-03-22 16:15:00|303.36|300.96|304.11|301.71|305.81|303.41|302.61|300.21|0
1647966000000|2022-03-22 16:20:00|304.3|301.9|307.13|304.73|309.69|307.29|303.92|301.52|0
1647966300000|2022-03-22 16:25:00|307.32|304.92|307.8|305.4|309.4|307|306.94|304.54|0
1647966600000|2022-03-22 16:30:00|308.17|305.77|307.32|304.92|310.08|307.68|307.32|304.92|0
1647966900000|2022-03-22 16:35:00|307.03|304.63|306.08|303.68|307.32|304.92|304.76|302.36|0
1647967200000|2022-03-22 16:40:00|306.27|303.87|307.03|304.63|308.93|306.53|304.57|302.17|0
1647967500000|2022-03-22 16:45:00|307.22|304.82|304.76|302.36|308.36|305.96|304.76|302.36|0
1647967800000|2022-03-22 16:50:00|304.57|302.17|300.99|298.59|304.57|302.17|300.99|298.59|0
1647968100000|2022-03-22 16:55:00|301.17|298.77|300.98|298.58|302.3|299.9|300.42|298.02|0
1647968400000|2022-03-22 17:00:00|301.17|298.77|298.73|296.33|302.49|300.09|298.54|296.14|0
1647968700000|2022-03-22 17:05:00|298.54|296.14|299.48|297.08|299.48|297.08|297.42|295.02|0
1647969000000|2022-03-22 17:10:00|299.67|297.27|298.17|295.77|300.79|298.39|298.17|295.77|0
1647969300000|2022-03-22 17:15:00|298.35|295.95|300.22|297.82|300.97|298.57|296.86|294.46|0
1647969600000|2022-03-22 17:20:00|300.41|298.01|303.23|300.83|304.17|301.77|300.41|298.01|0
1647969900000|2022-03-22 17:25:00|303.04|300.64|301.35|298.95|303.23|300.83|300.97|298.57|0
1647970200000|2022-03-22 17:30:00|300.97|298.57|298.34|295.94|300.97|298.57|298.16|295.76|0
1647970500000|2022-03-22 17:35:00|298.16|295.76|298.53|296.13|300.22|297.82|297.78|295.38|0
1647970800000|2022-03-22 17:40:00|298.72|296.32|299.09|296.69|301.34|298.94|298.72|296.32|0
1647971100000|2022-03-22 17:45:00|298.9|296.5|299.84|297.44|301.34|298.94|298.9|296.5|0
1647971400000|2022-03-22 17:50:00|299.65|297.25|297.68|295.28|299.84|297.44|297.4|295|0
1647971700000|2022-03-22 17:55:00|297.96|295.56|297.21|294.81|298.71|296.31|296.65|294.25|0
1647972000000|2022-03-22 18:00:00|297.03|294.63|300.02|297.62|301.14|298.74|296.65|294.25|0
1647972300000|2022-03-22 18:05:00|300.11|297.71|300.39|297.99|301.52|299.12|299.45|297.05|0
1647972600000|2022-03-22 18:10:00|300.3|297.9|300.11|297.71|301.14|298.74|298.51|296.11|0
1647972900000|2022-03-22 18:15:00|300.2|297.8|298.14|295.74|301.14|298.74|297.39|294.99|0
1647973200000|2022-03-22 18:20:00|297.95|295.55|302.26|299.86|302.64|300.24|297.95|295.55|0
1647973500000|2022-03-22 18:25:00|302.64|300.24|304.15|301.75|307.18|304.78|302.26|299.86|0
1647973800000|2022-03-22 18:30:00|303.96|301.56|301.51|299.11|307.17|304.77|301.32|298.92|0
1647974100000|2022-03-22 18:35:00|301.69|299.29|302.26|299.86|303.2|300.8|301.32|298.92|0
1647974400000|2022-03-22 18:40:00|302.44|300.04|303.11|300.71|304.33|301.93|302.26|299.86|0
1647974700000|2022-03-22 18:45:00|303.01|300.61|304.33|301.93|305.27|302.87|301.97|299.57|0
1647975000000|2022-03-22 18:50:00|304.14|301.74|301.69|299.29|304.89|302.49|300.93|298.53|0
1647975300000|2022-03-22 18:55:00|301.5|299.1|300.74|298.34|301.59|299.19|298.87|296.47|0
1647975600000|2022-03-22 19:00:00|301.12|298.72|298.12|295.72|301.31|298.91|297.93|295.53|0
1647975900000|2022-03-22 19:05:00|297.93|295.53|297.74|295.34|299.8|297.4|297.56|295.16|0
1647976200000|2022-03-22 19:10:00|297.93|295.53|297.55|295.15|300.55|298.15|297.18|294.78|0
1647976500000|2022-03-22 19:15:00|296.99|294.59|297.92|295.52|298.02|295.62|294.76|292.36|0
1647976800000|2022-03-22 19:20:00|297.55|295.15|298.95|296.55|302.24|299.84|296.62|294.22|0
1647977100000|2022-03-22 19:25:00|298.86|296.46|300.54|298.14|300.54|298.14|297.73|295.33|0
1647977400000|2022-03-22 19:30:00|300.92|298.52|298.48|296.08|301.67|299.27|297.92|295.52|0
1647977700000|2022-03-22 19:35:00|298.85|296.45|296.98|294.58|299.04|296.64|295.86|293.46|0
1647978000000|2022-03-22 19:40:00|297.36|294.96|294.93|292.53|298.66|296.26|294|291.6|0
1647978300000|2022-03-22 19:45:00|294.37|291.97|290.85|288.45|295.49|293.09|290.3|287.9|0
1647978600000|2022-03-22 19:50:00|291.59|289.19|299.78|297.38|299.78|297.38|289.37|286.97|0
1647978900000|2022-03-22 19:55:00|299.41|297.01|295.67|293.27|301.66|299.26|295.48|293.08|0
1647979200000|2022-03-22 20:00:00|296.23|293.83|294.74|292.34|296.79|294.39|294.36|291.96|0
1647979500000|2022-03-22 20:05:00|295.11|292.71|295.85|293.45|296.41|294.01|295.11|292.71|0
1647979800000|2022-03-22 20:10:00|296.22|293.82|296.59|294.19|296.59|294.19|295.85|293.45|0
1647980100000|2022-03-22 20:15:00|296.61|293.81|297.16|294.36|297.17|294.37|296.61|293.81|0
1647980400000|2022-03-22 20:20:00|296.98|294.18|296.42|293.62|296.98|294.18|295.86|293.06|0
1647980700000|2022-03-22 20:25:00|296.41|293.61|296.41|293.61|296.41|293.61|296.04|293.24|0
1647981000000|2022-03-22 20:30:00|296.32|293.52|296.04|293.24|296.41|293.61|296.04|293.24|0
1647981300000|2022-03-22 20:35:00|295.85|293.05|296.04|293.24|296.41|293.61|295.85|293.05|0
1647981600000|2022-03-22 20:40:00|295.85|293.05|295.48|292.68|296.04|293.24|295.48|292.68|0
1647981900000|2022-03-22 20:45:00|295.29|292.49|296.03|293.23|296.03|293.23|295.29|292.49|0
1647982200000|2022-03-22 20:50:00|295.84|293.04|295.47|292.67|296.03|293.23|295.47|292.67|0
1647982500000|2022-03-22 20:55:00|295.66|292.86|296.04|293.24|296.04|293.24|295.28|292.48|0
1647982800000|2022-03-22 21:00:00|296.1|293.3|296.51|293.71|296.51|293.71|295.97|293.17|0
1647983100000|2022-03-22 21:05:00|296.48|293.68|296.67|293.87|296.78|293.98|296.48|293.68|0
1647983400000|2022-03-22 21:10:00|296.7|293.9|296.7|293.9|296.86|294.06|296.67|293.87|0
1647983700000|2022-03-22 21:15:00|296.92|294.12|296.91|294.11|296.94|294.14|296.7|293.9|0
1647984000000|2022-03-22 21:20:00|296.83|294.03|297.4|294.6|297.4|294.6|296.83|294.03|0
1647984300000|2022-03-22 21:25:00|297.05|294.25|296.39|293.59|297.26|294.46|296.39|293.59|0
1647984600000|2022-03-22 21:30:00|296.2|293.4|296.91|294.11|296.91|294.11|296.2|293.4|0
1647984900000|2022-03-22 21:35:00|296.85|294.05|297.04|294.24|297.04|294.24|296.85|294.05|0
1647985200000|2022-03-22 21:40:00|297.02|294.22|297.01|294.21|297.14|294.34|297.01|294.21|0
1647985500000|2022-03-22 21:45:00|296.95|294.15|296.95|294.15|297.04|294.24|296.82|294.02|0
1647985800000|2022-03-22 21:50:00|296.82|294.02|296.73|293.93|297.09|294.29|296.6|293.8|0
1647986100000|2022-03-22 21:55:00|296.76|293.96|296.93|294.13|297.03|294.23|296.7|293.9|0
1647986400000|2022-03-22 22:00:00|297.03|294.23|297.96|295.16|299.93|297.13|296.93|294.13|0
1647986700000|2022-03-22 22:05:00|298.05|295.25|300.49|297.69|300.67|297.87|297.87|295.07|0
1647987000000|2022-03-22 22:10:00|300.4|297.6|299.08|296.28|300.67|297.87|298.8|296|0
1647987300000|2022-03-22 22:15:00|298.98|296.18|297.4|294.6|298.98|296.18|297.11|294.31|0
1647987600000|2022-03-22 22:20:00|297.3|294.5|295.53|292.73|297.3|294.5|295.25|292.45|0
1647987900000|2022-03-22 22:25:00|295.43|292.63|295.43|292.63|296.36|293.56|295.06|292.26|0
1647988200000|2022-03-22 22:30:00|295.62|292.82|296.17|293.37|296.17|293.37|294.87|292.07|0
1647988500000|2022-03-22 22:35:00|295.99|293.19|294.5|291.7|295.99|293.19|294.5|291.7|0
1647988800000|2022-03-22 22:40:00|294.49|291.69|291.34|288.54|294.68|291.88|291.34|288.54|0
1647989100000|2022-03-22 22:45:00|291.53|288.73|292.82|290.02|293.01|290.21|290.97|288.17|0
1647989400000|2022-03-22 22:50:00|293.01|290.21|292.82|290.02|293.37|290.57|291.71|288.91|0
1647989700000|2022-03-22 22:55:00|292.63|289.83|293.37|290.57|293.56|290.76|292.45|289.65|0
1647990000000|2022-03-22 23:00:00|293.28|290.48|292.63|289.83|293.37|290.57|292.63|289.83|0
1647990300000|2022-03-22 23:05:00|292.81|290.01|292.63|289.83|293.56|290.76|292.26|289.46|0
1647990600000|2022-03-22 23:10:00|292.54|289.74|293.37|290.57|293.55|290.75|292.35|289.55|0
1647990900000|2022-03-22 23:15:00|292.81|290.01|293.92|291.12|294.11|291.31|292.81|290.01|0
1647991200000|2022-03-22 23:20:00|294.02|291.22|294.48|291.68|294.66|291.86|293.73|290.93|0
1647991500000|2022-03-22 23:25:00|294.57|291.77|294.47|291.67|294.57|291.77|293.55|290.75|0
1647991800000|2022-03-22 23:30:00|294.29|291.49|294.29|291.49|294.47|291.67|294.1|291.3|0
1647992100000|2022-03-22 23:35:00|294.28|291.48|294.28|291.48|294.28|291.48|293.91|291.11|0
1647992400000|2022-03-22 23:40:00|294.38|291.58|294.28|291.48|294.65|291.85|294.1|291.3|0
1647992700000|2022-03-22 23:45:00|294.47|291.67|293.82|291.02|294.84|292.04|293.72|290.92|0
1647993000000|2022-03-22 23:50:00|293.72|290.92|293.35|290.55|293.72|290.92|292.61|289.81|0
1647993300000|2022-03-22 23:55:00|293.16|290.36|292.79|289.99|293.44|290.64|292.33|289.53|0
1647993600000|2022-03-23 00:00:00|292.97|290.17|293.53|290.73|293.9|291.1|290.75|287.95|0
1647993900000|2022-03-23 00:05:00|293.34|290.54|294.46|291.66|295.2|292.4|293.16|290.36|0
1647994200000|2022-03-23 00:10:00|294.27|291.47|295.48|292.68|296.13|293.33|294.27|291.47|0
1647994500000|2022-03-23 00:15:00|295.38|292.58|295.75|292.95|296.13|293.33|295.2|292.4|0
1647994800000|2022-03-23 00:20:00|295.57|292.77|296.31|293.51|296.6|293.8|295.57|292.77|0
1647995100000|2022-03-23 00:25:00|296.41|293.61|295.85|293.05|296.41|293.61|295.01|292.21|0
1647995400000|2022-03-23 00:30:00|295.56|292.76|297.05|294.25|297.24|294.44|295.56|292.76|0
1647995700000|2022-03-23 00:35:00|297.24|294.44|297.61|294.81|297.8|295|296.3|293.5|0
1647996000000|2022-03-23 00:40:00|297.52|294.72|297.15|294.35|297.61|294.81|296.49|293.69|0
1647996300000|2022-03-23 00:45:00|297.05|294.25|296.49|293.69|297.15|294.35|296.11|293.31|0
1647996600000|2022-03-23 00:50:00|296.11|293.31|297.04|294.24|297.14|294.34|295.93|293.13|0
1647996900000|2022-03-23 00:55:00|297.14|294.34|297.42|294.62|297.7|294.9|296.3|293.5|0
1647997200000|2022-03-23 01:00:00|297.23|294.43|297.41|294.61|297.89|295.09|296.11|293.31|0
1647997500000|2022-03-23 01:05:00|297.23|294.43|297.04|294.24|297.79|294.99|297.04|294.24|0
1647997800000|2022-03-23 01:10:00|296.85|294.05|296.66|293.86|297.13|294.33|295.73|292.93|0
1647998100000|2022-03-23 01:15:00|296.76|293.96|295.91|293.11|297.59|294.79|295.73|292.93|0
1647998400000|2022-03-23 01:20:00|295.73|292.93|295.91|293.11|296.1|293.3|294.8|292|0
1647998700000|2022-03-23 01:25:00|296.01|293.21|295.54|292.74|296.66|293.86|295.26|292.46|0
1647999000000|2022-03-23 01:30:00|295.16|292.36|295.53|292.73|297.59|294.79|295.16|292.36|0
1647999300000|2022-03-23 01:35:00|295.72|292.92|296.65|293.85|297.03|294.23|295.35|292.55|0
1647999600000|2022-03-23 01:40:00|296.56|293.76|295.9|293.1|296.65|293.85|295.81|293.01|0
1647999900000|2022-03-23 01:45:00|295.81|293.01|296.83|294.03|297.39|294.59|295.72|292.92|0
1648000200000|2022-03-23 01:50:00|296.74|293.94|295.15|292.35|296.74|293.94|294.78|291.98|0
1648000500000|2022-03-23 01:55:00|295.25|292.45|293.66|290.86|295.25|292.45|293.66|290.86|0
1648000800000|2022-03-23 02:00:00|293.85|291.05|293.94|291.14|294.78|291.98|293.11|290.31|0
1648001100000|2022-03-23 02:05:00|293.85|291.05|295.15|292.35|295.15|292.35|293.47|290.67|0
1648001400000|2022-03-23 02:10:00|295.43|292.63|296.26|293.46|296.64|293.84|295.33|292.53|0
1648001700000|2022-03-23 02:15:00|296.36|293.56|294.03|291.23|296.36|293.56|294.03|291.23|0
1648002000000|2022-03-23 02:20:00|293.84|291.04|293.65|290.85|293.84|291.04|293.47|290.67|0
1648002300000|2022-03-23 02:25:00|293.56|290.76|294.21|291.41|294.39|291.59|292.54|289.74|0
1648002600000|2022-03-23 02:30:00|294.39|291.59|292.82|290.02|294.58|291.78|292.35|289.55|0
1648002900000|2022-03-23 02:35:00|293|290.2|292.63|289.83|293.28|290.48|292.35|289.55|0
1648003200000|2022-03-23 02:40:00|292.72|289.92|291.52|288.72|292.9|290.1|291.05|288.25|0
1648003500000|2022-03-23 02:45:00|291.33|288.53|290.49|287.69|291.42|288.62|290.13|287.33|0
1648003800000|2022-03-23 02:50:00|290.68|287.88|290.59|287.79|290.68|287.88|289.75|286.95|0
1648004100000|2022-03-23 02:55:00|290.68|287.88|290.95|288.15|291.23|288.43|289.75|286.95|0
1648004400000|2022-03-23 03:00:00|290.67|287.87|290.58|287.78|290.86|288.06|290.12|287.32|0
1648004700000|2022-03-23 03:05:00|290.49|287.69|292.33|289.53|292.52|289.72|290.4|287.6|0
1648005000000|2022-03-23 03:10:00|292.52|289.72|292.06|289.26|293.08|290.28|291.96|289.16|0
1648005300000|2022-03-23 03:15:00|292.15|289.35|291.96|289.16|292.52|289.72|291.96|289.16|0
1648005600000|2022-03-23 03:20:00|292.06|289.26|292.61|289.81|293.26|290.46|292.06|289.26|0
1648005900000|2022-03-23 03:25:00|292.7|289.9|293.35|290.55|293.81|291.01|292.14|289.34|0
1648006200000|2022-03-23 03:30:00|293.16|290.36|293.25|290.45|293.53|290.73|292.88|290.08|0
1648006500000|2022-03-23 03:35:00|293.35|290.55|292.88|290.08|293.44|290.64|292.51|289.71|0
1648006800000|2022-03-23 03:40:00|292.97|290.17|293.8|291|294.18|291.38|292.88|290.08|0
1648007100000|2022-03-23 03:45:00|293.62|290.82|292.78|289.98|293.8|291|292.5|289.7|0
1648007400000|2022-03-23 03:50:00|292.69|289.89|293.06|290.26|293.24|290.44|292.13|289.33|0
1648007700000|2022-03-23 03:55:00|292.87|290.07|293.61|290.81|293.98|291.18|291.94|289.14|0
1648008000000|2022-03-23 04:00:00|293.71|290.91|293.42|290.62|294.35|291.55|293.33|290.53|0
1648008300000|2022-03-23 04:05:00|293.24|290.44|293.33|290.53|293.61|290.81|292.96|290.16|0
1648008600000|2022-03-23 04:10:00|293.42|290.62|293.42|290.62|293.52|290.72|293.05|290.25|0
1648008900000|2022-03-23 04:15:00|293.33|290.53|293.7|290.9|293.7|290.9|293.05|290.25|0
1648009200000|2022-03-23 04:20:00|293.79|290.99|293.41|290.61|293.97|291.17|293.23|290.43|0
1648009500000|2022-03-23 04:25:00|293.51|290.71|293.04|290.24|293.78|290.98|293.04|290.24|0
1648009800000|2022-03-23 04:30:00|292.86|290.06|292.76|289.96|293.22|290.42|292.3|289.5|0
1648010100000|2022-03-23 04:35:00|292.85|290.05|292.67|289.87|292.95|290.15|292.48|289.68|0
1648010400000|2022-03-23 04:40:00|292.76|289.96|292.85|290.05|293.04|290.24|292.76|289.96|0
1648010700000|2022-03-23 04:45:00|292.76|289.96|292.29|289.49|292.94|290.14|292.11|289.31|0
1648011000000|2022-03-23 04:50:00|292.39|289.59|292.1|289.3|292.48|289.68|292.1|289.3|0
1648011300000|2022-03-23 04:55:00|291.92|289.12|291.36|288.56|291.92|289.12|290.99|288.19|0
1648011600000|2022-03-23 05:00:00|291.27|288.47|291.91|289.11|291.91|289.11|290.44|287.64|0
1648011900000|2022-03-23 05:05:00|292.01|289.21|292.75|289.95|293.68|290.88|291.91|289.11|0
1648012200000|2022-03-23 05:10:00|292.84|290.04|292.28|289.48|293.02|290.22|291.91|289.11|0
1648012500000|2022-03-23 05:15:00|292.19|289.39|291.35|288.55|292.28|289.48|290.61|287.81|0
1648012800000|2022-03-23 05:20:00|291.54|288.74|290.98|288.18|291.72|288.92|290.89|288.09|0
1648013100000|2022-03-23 05:25:00|290.89|288.09|291.53|288.73|291.72|288.92|290.79|287.99|0
1648013400000|2022-03-23 05:30:00|291.35|288.55|291.16|288.36|291.53|288.73|290.98|288.18|0
1648013700000|2022-03-23 05:35:00|291.07|288.27|290.6|287.8|291.16|288.36|290.42|287.62|0
1648014000000|2022-03-23 05:40:00|290.7|287.9|290.42|287.62|290.88|288.08|290.23|287.43|0
1648014300000|2022-03-23 05:45:00|290.33|287.53|290.78|287.98|290.78|287.98|289.86|287.06|0
1648014600000|2022-03-23 05:50:00|290.97|288.17|290.78|287.98|290.97|288.17|290.6|287.8|0
1648014900000|2022-03-23 05:55:00|290.97|288.17|290.41|287.61|290.97|288.17|290.41|287.61|0
1648015200000|2022-03-23 06:00:00|290.22|287.42|291.7|288.9|291.7|288.9|290.22|287.42|0
1648015500000|2022-03-23 06:05:00|291.89|289.09|291.14|288.34|291.89|289.09|291.14|288.34|0
1648015800000|2022-03-23 06:10:00|291.24|288.44|290.77|287.97|291.51|288.71|290.77|287.97|0
1648016100000|2022-03-23 06:15:00|290.59|287.79|290.22|287.42|290.59|287.79|290.22|287.42|0
1648016400000|2022-03-23 06:20:00|290.03|287.23|290.77|287.97|291.14|288.34|290.03|287.23|0
1648016700000|2022-03-23 06:25:00|290.95|288.15|292.06|289.26|292.06|289.26|290.77|287.97|0
1648017000000|2022-03-23 06:30:00|292.16|289.36|292.61|289.81|293.36|290.56|292.16|289.36|0
1648017300000|2022-03-23 06:35:00|292.43|289.63|291.87|289.07|293.17|290.37|291.87|289.07|0
1648017600000|2022-03-23 06:40:00|291.78|288.98|291.96|289.16|292.06|289.26|291.5|288.7|0
1648017900000|2022-03-23 06:45:00|292.05|289.25|293.16|290.36|293.35|290.55|291.5|288.7|0
1648018200000|2022-03-23 06:50:00|293.08|290.28|293.35|290.55|293.91|291.11|292.98|290.18|0
1648018500000|2022-03-23 06:55:00|293.44|290.64|292.7|289.9|293.53|290.73|292.42|289.62|0
1648018800000|2022-03-23 07:00:00|292.6|289.8|293.71|290.91|294.46|291.66|292.42|289.62|0
1648019100000|2022-03-23 07:05:00|293.51|291.11|294.35|291.95|295.19|292.79|293.51|291.11|0
1648019400000|2022-03-23 07:10:00|294.26|291.86|295.37|292.97|295.56|293.16|294.26|291.86|0
1648019700000|2022-03-23 07:15:00|295.56|293.16|295.18|292.78|295.56|293.16|295|292.6|0
1648020000000|2022-03-23 07:20:00|295.47|293.07|295.18|292.78|295.55|293.15|294.62|292.22|0
1648020300000|2022-03-23 07:25:00|295.09|292.69|294.34|291.94|295.09|292.69|294.25|291.85|0
1648020600000|2022-03-23 07:30:00|294.43|292.03|295.92|293.52|295.92|293.52|294.43|292.03|0
1648020900000|2022-03-23 07:35:00|296.48|294.08|295.55|293.15|297.42|295.02|295.55|293.15|0
1648021200000|2022-03-23 07:40:00|295.73|293.33|296.01|293.61|296.11|293.71|295.36|292.96|0
1648021500000|2022-03-23 07:45:00|295.92|293.52|295.73|293.33|296.39|293.99|295.64|293.24|0
1648021800000|2022-03-23 07:50:00|295.54|293.14|295.73|293.33|296.29|293.89|295.35|292.95|0
1648022100000|2022-03-23 07:55:00|295.91|293.51|296.28|293.88|296.47|294.07|295.54|293.14|0
1648022400000|2022-03-23 08:00:00|296.1|293.7|298.44|296.04|299.09|296.69|295.35|292.95|0
1648022700000|2022-03-23 08:05:00|298.71|296.31|298.52|296.12|299.84|297.44|297.21|294.81|0
1648023000000|2022-03-23 08:10:00|298.62|296.22|299.18|296.78|299.46|297.06|296.84|294.44|0
1648023300000|2022-03-23 08:15:00|299.08|296.68|301.15|298.75|301.9|299.5|297.77|295.37|0
1648023600000|2022-03-23 08:20:00|301.25|298.85|303.03|300.63|303.41|301.01|301.15|298.75|0
1648023900000|2022-03-23 08:25:00|302.84|300.44|302.84|300.44|303.41|301.01|301.9|299.5|0
1648024200000|2022-03-23 08:30:00|302.65|300.25|302.65|300.25|303.22|300.82|302.09|299.69|0
1648024500000|2022-03-23 08:35:00|302.75|300.35|301.33|298.93|302.84|300.44|301.24|298.84|0
1648024800000|2022-03-23 08:40:00|301.52|299.12|300.76|298.36|301.71|299.31|300.49|298.09|0
1648025100000|2022-03-23 08:45:00|300.95|298.55|299.82|297.42|301.52|299.12|299.63|297.23|0
1648025400000|2022-03-23 08:50:00|299.63|297.23|299.26|296.86|300.2|297.8|298.69|296.29|0
1648025700000|2022-03-23 08:55:00|299.44|297.04|300.19|297.79|300.38|297.98|299.07|296.67|0
1648026000000|2022-03-23 09:00:00|300|297.6|299.06|296.66|300.75|298.35|299.06|296.66|0
1648026300000|2022-03-23 09:05:00|299.25|296.85|300.19|297.79|300.56|298.16|299.06|296.66|0
1648026600000|2022-03-23 09:10:00|300.38|297.98|300.75|298.35|300.75|298.35|299.81|297.41|0
1648026900000|2022-03-23 09:15:00|300.85|298.45|299.81|297.41|301.5|299.1|299.62|297.22|0
1648027200000|2022-03-23 09:20:00|300|297.6|301.5|299.1|301.6|299.2|299.06|296.66|0
1648027500000|2022-03-23 09:25:00|301.31|298.91|302.44|300.04|302.44|300.04|300.93|298.53|0
1648027800000|2022-03-23 09:30:00|303|300.6|303.67|301.27|304.89|302.49|303|300.6|0
1648028100000|2022-03-23 09:35:00|303.76|301.36|305.08|302.68|306.6|304.2|303.76|301.36|0
1648028400000|2022-03-23 09:40:00|304.89|302.49|306.41|304.01|306.79|304.39|304.89|302.49|0
1648028700000|2022-03-23 09:45:00|306.6|304.2|308.31|305.91|308.31|305.91|306.6|304.2|0
1648029000000|2022-03-23 09:50:00|308.5|306.1|308.3|305.9|308.5|306.1|306.97|304.57|0
1648029300000|2022-03-23 09:55:00|308.11|305.71|307.83|305.43|309.07|306.67|306.97|304.57|0
1648029600000|2022-03-23 10:00:00|307.73|305.33|305.83|303.43|307.83|305.43|305.83|303.43|0
1648029900000|2022-03-23 10:05:00|305.74|303.34|308.89|306.49|308.89|306.49|305.64|303.24|0
1648030200000|2022-03-23 10:10:00|309.08|306.68|308.13|305.73|309.46|307.06|307.76|305.36|0
1648030500000|2022-03-23 10:15:00|307.95|305.55|308.61|306.21|309.27|306.87|307.95|305.55|0
1648030800000|2022-03-23 10:20:00|308.7|306.3|309.74|307.34|310.03|307.63|308.32|305.92|0
1648031100000|2022-03-23 10:25:00|309.84|307.44|310.21|307.81|310.21|307.81|308.89|306.49|0
1648031400000|2022-03-23 10:30:00|310.02|307.62|308.69|306.29|310.4|308|308.32|305.92|0
1648031700000|2022-03-23 10:35:00|308.79|306.39|309.07|306.67|309.26|306.86|307.75|305.35|0
1648032000000|2022-03-23 10:40:00|308.98|306.58|311.54|309.14|311.92|309.52|308.69|306.29|0
1648032300000|2022-03-23 10:45:00|311.73|309.33|310.01|307.61|312.11|309.71|309.82|307.42|0
1648032600000|2022-03-23 10:50:00|310.2|307.8|308.31|305.91|310.2|307.8|308.03|305.63|0
1648032900000|2022-03-23 10:55:00|308.12|305.72|309.06|306.66|310.01|307.61|307.74|305.34|0
1648033200000|2022-03-23 11:00:00|308.68|306.28|308.49|306.09|309.06|306.66|308.11|305.71|0
1648033500000|2022-03-23 11:05:00|308.4|306|311.53|309.13|311.72|309.32|308.11|305.71|0
1648033800000|2022-03-23 11:10:00|311.34|308.94|309.81|307.41|311.34|308.94|309.25|306.85|0
1648034100000|2022-03-23 11:15:00|309.62|307.22|309.62|307.22|310|307.6|309.06|306.66|0
1648034400000|2022-03-23 11:20:00|309.43|307.03|311.52|309.12|311.9|309.5|309.43|307.03|0
1648034700000|2022-03-23 11:25:00|311.14|308.74|311.71|309.31|312.09|309.69|310.76|308.36|0
1648035000000|2022-03-23 11:30:00|311.9|309.5|311.33|308.93|312.09|309.69|311.14|308.74|0
1648035300000|2022-03-23 11:35:00|311.52|309.12|311.7|309.3|311.71|309.31|309.99|307.59|0
1648035600000|2022-03-23 11:40:00|311.51|309.11|314.18|311.78|315.14|312.74|311.51|309.11|0
1648035900000|2022-03-23 11:45:00|313.99|311.59|314.09|311.69|314.95|312.55|313.8|311.4|0
1648036200000|2022-03-23 11:50:00|314.28|311.88|314.09|311.69|316.76|314.36|313.7|311.3|0
1648036500000|2022-03-23 11:55:00|313.89|311.49|313.42|311.02|314.28|311.88|313.13|310.73|0
1648036800000|2022-03-23 12:00:00|313.23|310.83|313.89|311.49|314.08|311.68|312.28|309.88|0
1648037100000|2022-03-23 12:05:00|313.7|311.3|312.28|309.88|314.46|312.06|312.18|309.78|0
1648037400000|2022-03-23 12:10:00|312.37|309.97|310.57|308.17|312.37|309.97|310.28|307.88|0
1648037700000|2022-03-23 12:15:00|310.66|308.26|311.79|309.39|312.17|309.77|310.47|308.07|0
1648038000000|2022-03-23 12:20:00|311.98|309.58|312.74|310.34|312.93|310.53|311.22|308.82|0
1648038300000|2022-03-23 12:25:00|312.36|309.96|312.74|310.34|313.88|311.48|311.79|309.39|0
1648038600000|2022-03-23 12:30:00|312.55|310.15|314.83|312.43|315.21|312.81|312.17|309.77|0
1648038900000|2022-03-23 12:35:00|314.45|312.05|315.59|313.19|316.16|313.76|314.26|311.86|0
1648039200000|2022-03-23 12:40:00|315.5|313.1|314.83|312.43|316.35|313.95|314.83|312.43|0
1648039500000|2022-03-23 12:45:00|315.02|312.62|315.4|313|315.59|313.19|314.25|311.85|0
1648039800000|2022-03-23 12:50:00|315.5|313.1|319.22|316.82|319.41|317.01|315.5|313.1|0
1648040100000|2022-03-23 12:55:00|319.03|316.63|317.3|314.9|319.22|316.82|317.11|314.71|0
1648040400000|2022-03-23 13:00:00|317.49|315.09|316.92|314.52|317.49|315.09|315.77|313.37|0
1648040700000|2022-03-23 13:05:00|317.11|314.71|315.58|313.18|317.3|314.9|314.63|312.23|0
1648041000000|2022-03-23 13:10:00|315.77|313.37|317.11|314.71|318.06|315.66|315.77|313.37|0
1648041300000|2022-03-23 13:15:00|316.91|314.51|316.15|313.75|317.11|314.71|315.19|312.79|0
1648041600000|2022-03-23 13:20:00|316.06|313.66|314.43|312.03|318.06|315.66|313.86|311.46|0
1648041900000|2022-03-23 13:25:00|314.62|312.22|319.11|316.71|319.11|316.71|314.05|311.65|0
1648042200000|2022-03-23 13:30:00|319.21|316.81|320.17|317.77|321.71|319.31|315.76|313.36|0
1648042500000|2022-03-23 13:35:00|320.74|318.34|323.44|321.04|323.44|321.04|318.24|315.84|0
1648042800000|2022-03-23 13:40:00|324.41|322.01|321.05|318.65|324.41|322.01|319.13|316.73|0
1648043100000|2022-03-23 13:45:00|321.44|319.04|326.86|324.46|327.25|324.85|321.44|319.04|0
1648043400000|2022-03-23 13:50:00|326.66|324.26|322.78|320.38|327.74|325.34|322.78|320.38|0
1648043700000|2022-03-23 13:55:00|322.59|320.19|324.91|322.51|324.91|322.51|319.31|316.91|0
1648044000000|2022-03-23 14:00:00|325.49|323.09|323.17|320.77|327.15|324.75|322.2|319.8|0
1648044300000|2022-03-23 14:05:00|323.36|320.96|318.16|315.76|324.13|321.73|316.82|314.42|0
1648044600000|2022-03-23 14:10:00|317.96|315.56|312.61|310.21|320.08|317.68|312.61|310.21|0
1648044900000|2022-03-23 14:15:00|312.42|310.02|312.05|309.65|312.91|310.51|309.36|306.96|0
1648045200000|2022-03-23 14:20:00|312.24|309.84|311.39|308.99|315.78|313.38|311.2|308.8|0
1648045500000|2022-03-23 14:25:00|311.2|308.8|313.29|310.89|315.97|313.57|310.82|308.42|0
1648045800000|2022-03-23 14:30:00|312.91|310.51|311.19|308.79|313.96|311.56|309.86|307.46|0
1648046100000|2022-03-23 14:35:00|310.81|308.41|312.71|310.31|313.48|311.08|310.43|308.03|0
1648046400000|2022-03-23 14:40:00|312.33|309.93|316.44|314.04|317.49|315.09|310.81|308.41|0
1648046700000|2022-03-23 14:45:00|316.73|314.33|317.68|315.28|319.99|317.59|316.73|314.33|0
1648047000000|2022-03-23 14:50:00|316.91|314.51|315.95|313.55|319.41|317.01|314.23|311.83|0
1648047300000|2022-03-23 14:55:00|316.15|313.75|315.76|313.36|316.72|314.32|314.04|311.64|0
1648047600000|2022-03-23 15:00:00|315.38|312.98|312.51|310.11|315.67|313.27|310.8|308.4|0
1648047900000|2022-03-23 15:05:00|312.7|310.3|314.23|311.83|314.23|311.83|311.75|309.35|0
1648048200000|2022-03-23 15:10:00|314.61|312.21|311.85|309.45|315.57|313.17|311.75|309.35|0
1648048500000|2022-03-23 15:15:00|311.94|309.54|312.51|310.11|313.84|311.44|310.98|308.58|0
1648048800000|2022-03-23 15:20:00|312.32|309.92|310.22|307.82|312.7|310.3|309.08|306.68|0
1648049100000|2022-03-23 15:25:00|309.84|307.44|309.27|306.87|310.6|308.2|308.14|305.74|0
1648049400000|2022-03-23 15:30:00|308.99|306.59|310.97|308.57|312.12|309.72|308.99|306.59|0
1648049700000|2022-03-23 15:35:00|310.87|308.47|309.73|307.33|312.02|309.62|309.35|306.95|0
1648050000000|2022-03-23 15:40:00|309.92|307.52|310.87|308.47|313.54|311.14|309.73|307.33|0
1648050300000|2022-03-23 15:45:00|311.06|308.66|312.58|310.18|313.35|310.95|310.3|307.9|0
1648050600000|2022-03-23 15:50:00|312.78|310.38|310.48|308.08|313.16|310.76|310.1|307.7|0
1648050900000|2022-03-23 15:55:00|310.29|307.89|309.14|306.74|310.29|307.89|308.76|306.36|0
1648051200000|2022-03-23 16:00:00|308.95|306.55|308.18|305.78|309.33|306.93|303.8|301.4|0
1648051500000|2022-03-23 16:05:00|308.37|305.97|313.17|310.77|314.13|311.73|307.8|305.4|0
1648051800000|2022-03-23 16:10:00|313.55|311.15|316.25|313.85|319.45|317.05|313.55|311.15|0
1648052100000|2022-03-23 16:15:00|316.44|314.04|311.95|309.55|316.44|314.04|311.76|309.36|0
1648052400000|2022-03-23 16:20:00|312.14|309.74|313.48|311.08|314.25|311.85|311.56|309.16|0
1648052700000|2022-03-23 16:25:00|313.2|310.8|313.18|310.78|314.72|312.32|312.91|310.51|0
1648053000000|2022-03-23 16:30:00|313.57|311.17|313.56|311.16|314.14|311.74|311.08|308.68|0
1648053300000|2022-03-23 16:35:00|313.76|311.36|315.1|312.7|317.22|314.82|313.56|311.16|0
1648053600000|2022-03-23 16:40:00|315.39|312.99|320.7|318.3|320.7|318.3|314.52|312.12|0
1648053900000|2022-03-23 16:45:00|320.89|318.49|320|317.6|322.06|319.66|319.04|316.64|0
1648054200000|2022-03-23 16:50:00|320.78|318.38|318.65|316.25|321.17|318.77|317.88|315.48|0
1648054500000|2022-03-23 16:55:00|319.42|317.02|317.68|315.28|319.61|317.21|317.11|314.71|0
1648054800000|2022-03-23 17:00:00|317.88|315.48|321.74|319.34|321.93|319.53|316.91|314.51|0
1648055100000|2022-03-23 17:05:00|321.55|319.15|318.64|316.24|321.93|319.53|318.26|315.86|0
1648055400000|2022-03-23 17:10:00|318.84|316.44|319.61|317.21|321.16|318.76|318.07|315.67|0
1648055700000|2022-03-23 17:15:00|319.03|316.63|323.29|320.89|323.58|321.18|318.84|316.44|0
1648056000000|2022-03-23 17:20:00|323.19|320.79|327.18|324.78|327.57|325.17|322.51|320.11|0
1648056300000|2022-03-23 17:25:00|327.38|324.98|331.1|328.7|332.28|329.88|327.38|324.98|0
1648056600000|2022-03-23 17:30:00|331.69|329.29|328.74|326.34|333.07|330.67|327.57|325.17|0
1648056900000|2022-03-23 17:35:00|328.35|325.95|328.94|326.54|329.72|327.32|327.57|325.17|0
1648057200000|2022-03-23 17:40:00|329.13|326.73|332.27|329.87|332.27|329.87|328.74|326.34|0
1648057500000|2022-03-23 17:45:00|332.47|330.07|331.29|328.89|333.26|330.86|330.7|328.3|0
1648057800000|2022-03-23 17:50:00|331.48|329.08|326.19|323.79|332.66|330.26|326.19|323.79|0
1648058100000|2022-03-23 17:55:00|326|323.6|326|323.6|327.17|324.77|325.22|322.82|0
1648058400000|2022-03-23 18:00:00|325.8|323.4|325.9|323.5|327.95|325.55|325.22|322.82|0
1648058700000|2022-03-23 18:05:00|325.99|323.59|331.4|329|331.79|329.39|325.99|323.59|0
1648059000000|2022-03-23 18:10:00|331.2|328.8|332.38|329.98|332.98|330.58|330.42|328.02|0
1648059300000|2022-03-23 18:15:00|332.78|330.38|328.84|326.44|334.16|331.76|328.45|326.05|0
1648059600000|2022-03-23 18:20:00|328.95|326.55|329.82|327.42|330.41|328.01|327.87|325.47|0
1648059900000|2022-03-23 18:25:00|330.02|327.62|325.13|322.73|330.41|328.01|325.13|322.73|0
1648060200000|2022-03-23 18:30:00|324.74|322.34|328.06|325.66|328.64|326.24|323.96|321.56|0
1648060500000|2022-03-23 18:35:00|328.45|326.05|325.9|323.5|330.41|328.01|325.71|323.31|0
1648060800000|2022-03-23 18:40:00|325.51|323.11|325.9|323.5|327.27|324.87|324.73|322.33|0
1648061100000|2022-03-23 18:45:00|325.81|323.41|321.11|318.71|326.29|323.89|320.52|318.12|0
1648061400000|2022-03-23 18:50:00|320.91|318.51|322.67|320.27|323.75|321.35|320.72|318.32|0
1648061700000|2022-03-23 18:55:00|322.28|319.88|328.16|325.76|328.35|325.95|322.28|319.88|0
1648062000000|2022-03-23 19:00:00|327.57|325.17|324.95|322.55|329.34|326.94|323.58|321.18|0
1648062300000|2022-03-23 19:05:00|325.34|322.94|329.27|326.87|330.06|327.66|325.34|322.94|0
1648062600000|2022-03-23 19:10:00|329.86|327.46|329.66|327.26|330.84|328.44|327.69|325.29|0
1648062900000|2022-03-23 19:15:00|329.26|326.86|330.45|328.05|330.84|328.44|327.89|325.49|0
1648063200000|2022-03-23 19:20:00|330.55|328.15|325.72|323.32|331.43|329.03|325.72|323.32|0
1648063500000|2022-03-23 19:25:00|325.53|323.13|325.33|322.93|327.1|324.7|324.94|322.54|0
1648063800000|2022-03-23 19:30:00|326.31|323.91|327.88|325.48|328.67|326.27|324.16|321.76|0
1648064100000|2022-03-23 19:35:00|328.08|325.68|329.85|327.45|329.85|327.45|326.7|324.3|0
1648064400000|2022-03-23 19:40:00|330.04|327.64|327.29|324.89|334.39|331.99|327.09|324.69|0
1648064700000|2022-03-23 19:45:00|327.48|325.08|329.65|327.25|330.24|327.84|324.15|321.75|0
1648065000000|2022-03-23 19:50:00|332.01|329.61|336.77|334.37|337.37|334.97|332.01|329.61|0
1648065300000|2022-03-23 19:55:00|335.58|333.18|339.41|337.01|339.41|337.01|333.4|331|0
1648065600000|2022-03-23 20:00:00|338.81|336.41|339.21|336.81|340.81|338.41|338.6|336.2|0
1648065900000|2022-03-23 20:05:00|339.32|336.92|339.41|337.01|340.02|337.62|338.41|336.01|0
1648066200000|2022-03-23 20:10:00|339.21|336.81|338.2|335.8|339.61|337.21|338.2|335.8|0
1648066500000|2022-03-23 20:15:00|338.6|336|338.4|335.6|339.01|336.21|338.4|335.6|0
1648066800000|2022-03-23 20:20:00|338.51|335.71|338|335.2|338.6|335.8|337.39|334.59|0
1648067100000|2022-03-23 20:25:00|337.9|335.1|338.2|335.4|338.4|335.6|337.39|334.59|0
1648067400000|2022-03-23 20:30:00|337.79|334.99|337.59|334.79|338.2|335.4|337.19|334.39|0
1648067700000|2022-03-23 20:35:00|337.39|334.59|337.69|334.89|338.19|335.39|337.39|334.59|0
1648068000000|2022-03-23 20:40:00|337.79|334.99|337.59|334.79|338.19|335.39|337.59|334.79|0
1648068300000|2022-03-23 20:45:00|337.49|334.69|336.98|334.18|337.79|334.99|336.98|334.18|0
1648068600000|2022-03-23 20:50:00|336.78|333.98|336.89|334.09|337.18|334.38|336.78|333.98|0
1648068900000|2022-03-23 20:55:00|336.78|333.98|337.4|334.6|337.4|334.6|336.58|333.78|0
1648069200000|2022-03-23 21:00:00|337.5|334.7|338.3|335.5|338.44|335.64|337.48|334.68|0
1648069500000|2022-03-23 21:05:00|338.44|335.64|338.35|335.55|338.56|335.76|338.3|335.5|0
1648069800000|2022-03-23 21:10:00|338.53|335.73|338.29|335.49|338.53|335.73|338.26|335.46|0
1648070100000|2022-03-23 21:15:00|338.26|335.46|338.38|335.58|338.52|335.72|338.26|335.46|0
1648070400000|2022-03-23 21:20:00|338.5|335.7|338.38|335.58|338.56|335.76|338.29|335.49|0
1648070700000|2022-03-23 21:25:00|338.43|335.63|338.2|335.4|338.43|335.63|338.2|335.4|0
1648071000000|2022-03-23 21:30:00|338.23|335.43|338.11|335.31|338.23|335.43|337.7|334.9|0
1648071300000|2022-03-23 21:35:00|337.75|334.95|338.05|335.25|338.05|335.25|337.75|334.95|0
1648071600000|2022-03-23 21:40:00|337.93|335.13|337.93|335.13|337.98|335.18|337.7|334.9|0
1648071900000|2022-03-23 21:45:00|337.96|335.16|338.05|335.25|338.05|335.25|337.87|335.07|0
1648072200000|2022-03-23 21:50:00|337.98|335.18|337.96|335.16|338.01|335.21|337.84|335.04|0
1648072500000|2022-03-23 21:55:00|337.87|335.07|337.83|335.03|337.9|335.1|337.69|334.89|0
1648072800000|2022-03-23 22:00:00|336.46|333.66|338.76|335.96|338.77|335.97|336.46|333.66|0
1648073100000|2022-03-23 22:05:00|338.56|335.76|338.16|335.36|338.56|335.76|337.86|335.06|0
1648073400000|2022-03-23 22:10:00|338.06|335.26|338.36|335.56|338.46|335.66|336.95|334.15|0
1648073700000|2022-03-23 22:15:00|338.16|335.36|337.15|334.35|338.56|335.76|336.95|334.15|0
1648074000000|2022-03-23 22:20:00|337.05|334.25|336.95|334.15|337.35|334.55|336.85|334.05|0
1648074300000|2022-03-23 22:25:00|336.65|333.85|336.34|333.54|336.95|334.15|336.14|333.34|0
1648074600000|2022-03-23 22:30:00|336.14|333.34|335.34|332.54|336.14|333.34|334.94|332.14|0
1648074900000|2022-03-23 22:35:00|335.54|332.74|335.74|332.94|335.94|333.14|334.84|332.04|0
1648075200000|2022-03-23 22:40:00|335.54|332.74|336.14|333.34|336.14|333.34|335.54|332.74|0
1648075500000|2022-03-23 22:45:00|336.34|333.54|336.34|333.54|336.94|334.14|336.14|333.34|0
1648075800000|2022-03-23 22:50:00|336.24|333.44|336.54|333.74|336.94|334.14|336.24|333.44|0
1648076100000|2022-03-23 22:55:00|336.74|333.94|335.93|333.13|336.94|334.14|335.93|333.13|0
1648076400000|2022-03-23 23:00:00|335.73|332.93|334.73|331.93|336.53|333.73|334.53|331.73|0
1648076700000|2022-03-23 23:05:00|334.53|331.73|334.33|331.53|335.13|332.33|333.93|331.13|0
1648077000000|2022-03-23 23:10:00|334.13|331.33|333.53|330.73|334.33|331.53|333.43|330.63|0
1648077300000|2022-03-23 23:15:00|333.33|330.53|333.52|330.72|333.72|330.92|333.03|330.23|0
1648077600000|2022-03-23 23:20:00|333.32|330.52|333.72|330.92|333.92|331.12|333.12|330.32|0
1648077900000|2022-03-23 23:25:00|333.83|331.03|333.52|330.72|333.83|331.03|333.32|330.52|0
1648078200000|2022-03-23 23:30:00|333.32|330.52|333.72|330.92|333.92|331.12|333.32|330.52|0
1648078500000|2022-03-23 23:35:00|333.82|331.02|333.52|330.72|333.92|331.12|333.22|330.42|0
1648078800000|2022-03-23 23:40:00|333.62|330.82|334.51|331.71|334.72|331.92|333.62|330.82|0
1648079100000|2022-03-23 23:45:00|334.31|331.51|334.71|331.91|335.11|332.31|333.71|330.91|0
1648079400000|2022-03-23 23:50:00|334.91|332.11|335.11|332.31|335.51|332.71|334.91|332.11|0
1648079700000|2022-03-23 23:55:00|334.91|332.11|334.31|331.51|334.91|332.11|333.91|331.11|0
1648080000000|2022-03-24 00:00:00|334.11|331.31|332.11|329.31|334.51|331.71|331.91|329.11|0
1648080300000|2022-03-24 00:05:00|332.01|329.21|330.62|327.82|332.51|329.71|330.62|327.82|0
1648080600000|2022-03-24 00:10:00|330.51|327.71|329.91|327.11|330.71|327.91|329.91|327.11|0
1648080900000|2022-03-24 00:15:00|329.72|326.92|330.31|327.51|330.71|327.91|329.52|326.72|0
1648081200000|2022-03-24 00:20:00|330.51|327.71|330.91|328.11|331.5|328.7|330.31|327.51|0
1648081500000|2022-03-24 00:25:00|330.71|327.91|333.3|330.5|333.3|330.5|330.71|327.91|0
1648081800000|2022-03-24 00:30:00|333.1|330.3|335.3|332.5|337.1|334.3|333.1|330.3|0
1648082100000|2022-03-24 00:35:00|335.5|332.7|335.9|333.1|336.8|334|334.9|332.1|0
1648082400000|2022-03-24 00:40:00|335.7|332.9|334.69|331.89|335.9|333.1|334.29|331.49|0
1648082700000|2022-03-24 00:45:00|334.6|331.8|334.09|331.29|335.69|332.89|333.69|330.89|0
1648083000000|2022-03-24 00:50:00|334.19|331.39|335.29|332.49|335.29|332.49|334.09|331.29|0
1648083300000|2022-03-24 00:55:00|335.49|332.69|334.09|331.29|335.49|332.69|334.09|331.29|0
1648083600000|2022-03-24 01:00:00|334.29|331.49|334.68|331.88|335.69|332.89|334.29|331.49|0
1648083900000|2022-03-24 01:05:00|334.59|331.79|334.59|331.79|335.28|332.48|334.48|331.68|0
1648084200000|2022-03-24 01:10:00|334.68|331.88|335.48|332.68|335.48|332.68|334.59|331.79|0
1648084500000|2022-03-24 01:15:00|335.28|332.48|336.88|334.08|336.88|334.08|334.68|331.88|0
1648084800000|2022-03-24 01:20:00|336.79|333.99|337.69|334.89|338.29|335.49|336.19|333.39|0
1648085100000|2022-03-24 01:25:00|338.09|335.29|339.09|336.29|339.09|336.29|337.69|334.89|0
1648085400000|2022-03-24 01:30:00|338.89|336.09|337.28|334.48|339.49|336.69|337.08|334.28|0
1648085700000|2022-03-24 01:35:00|337.48|334.68|334.78|331.98|337.68|334.88|334.47|331.67|0
1648086000000|2022-03-24 01:40:00|334.87|332.07|333.27|330.47|335.27|332.47|333.07|330.27|0
1648086300000|2022-03-24 01:45:00|333.07|330.27|334.87|332.07|335.47|332.67|333.07|330.27|0
1648086600000|2022-03-24 01:50:00|334.77|331.97|334.27|331.47|335.07|332.27|334.07|331.27|0
1648086900000|2022-03-24 01:55:00|334.17|331.37|334.66|331.86|334.67|331.87|333.47|330.67|0
1648087200000|2022-03-24 02:00:00|334.46|331.66|334.26|331.46|335.17|332.37|333.97|331.17|0
1648087500000|2022-03-24 02:05:00|334.17|331.37|333.86|331.06|334.77|331.97|333.66|330.86|0
1648087800000|2022-03-24 02:10:00|333.76|330.96|335.06|332.26|335.06|332.26|333.26|330.46|0
1648088100000|2022-03-24 02:15:00|334.86|332.06|334.66|331.86|335.66|332.86|334.66|331.86|0
1648088400000|2022-03-24 02:20:00|334.56|331.76|334.86|332.06|335.06|332.26|334.26|331.46|0
1648088700000|2022-03-24 02:25:00|334.65|331.85|334.85|332.05|335.05|332.25|334.05|331.25|0
1648089000000|2022-03-24 02:30:00|334.65|331.85|333.45|330.65|334.76|331.96|332.45|329.65|0
1648089300000|2022-03-24 02:35:00|333.55|330.75|333.55|330.75|333.65|330.85|333.05|330.25|0
1648089600000|2022-03-24 02:40:00|333.65|330.85|333.05|330.25|334.45|331.65|333.05|330.25|0
1648089900000|2022-03-24 02:45:00|332.85|330.05|331.05|328.25|333.25|330.45|330.65|327.85|0
1648090200000|2022-03-24 02:50:00|331.25|328.45|332.25|329.45|332.65|329.85|331.05|328.25|0
1648090500000|2022-03-24 02:55:00|332.24|329.44|332.04|329.24|332.24|329.44|331.65|328.85|0
1648090800000|2022-03-24 03:00:00|331.95|329.15|332.84|330.04|332.84|330.04|331.25|328.45|0
1648091100000|2022-03-24 03:05:00|332.94|330.14|332.14|329.34|333.84|331.04|331.84|329.04|0
1648091400000|2022-03-24 03:10:00|332.04|329.24|331.84|329.04|332.24|329.44|331.64|328.84|0
1648091700000|2022-03-24 03:15:00|332.04|329.24|331.84|329.04|332.44|329.64|331.44|328.64|0
1648092000000|2022-03-24 03:20:00|331.64|328.84|332.54|329.74|332.63|329.83|331.44|328.64|0
1648092300000|2022-03-24 03:25:00|332.43|329.63|332.63|329.83|332.63|329.83|332.03|329.23|0
1648092600000|2022-03-24 03:30:00|332.43|329.63|332.03|329.23|332.83|330.03|331.83|329.03|0
1648092900000|2022-03-24 03:35:00|331.83|329.03|332.63|329.83|333.03|330.23|331.83|329.03|0
1648093200000|2022-03-24 03:40:00|332.43|329.63|332.63|329.83|332.83|330.03|331.83|329.03|0
1648093500000|2022-03-24 03:45:00|332.83|330.03|331.83|329.03|333.02|330.22|331.73|328.93|0
1648093800000|2022-03-24 03:50:00|331.82|329.02|329.83|327.03|332.02|329.22|329.63|326.83|0
1648094100000|2022-03-24 03:55:00|330.03|327.23|328.04|325.24|330.23|327.43|328.04|325.24|0
1648094400000|2022-03-24 04:00:00|327.84|325.04|328.24|325.44|328.44|325.64|327.15|324.35|0
1648094700000|2022-03-24 04:05:00|328.04|325.24|327.84|325.04|328.24|325.44|327.64|324.84|0
1648095000000|2022-03-24 04:10:00|328.04|325.24|328.43|325.63|328.63|325.83|327.84|325.04|0
1648095300000|2022-03-24 04:15:00|328.23|325.43|328.03|325.23|328.43|325.63|327.04|324.24|0
1648095600000|2022-03-24 04:20:00|327.84|325.04|328.43|325.63|328.83|326.03|327.64|324.84|0
1648095900000|2022-03-24 04:25:00|328.63|325.83|329.02|326.22|329.22|326.42|328.23|325.43|0
1648096200000|2022-03-24 04:30:00|328.82|326.02|328.62|325.82|328.82|326.02|328.23|325.43|0
1648096500000|2022-03-24 04:35:00|328.42|325.62|328.22|325.42|328.82|326.02|328.03|325.23|0
1648096800000|2022-03-24 04:40:00|328.42|325.62|328.22|325.42|328.53|325.73|328.02|325.22|0
1648097100000|2022-03-24 04:45:00|328.02|325.22|328.02|325.22|328.02|325.22|326.24|323.44|0
1648097400000|2022-03-24 04:50:00|327.82|325.02|328.22|325.42|328.62|325.82|327.73|324.93|0
1648097700000|2022-03-24 04:55:00|328.42|325.62|328.22|325.42|328.42|325.62|328.22|325.42|0
1648098000000|2022-03-24 05:00:00|327.82|325.02|326.83|324.03|328.02|325.22|326.23|323.43|0
1648098300000|2022-03-24 05:05:00|327.22|324.42|327.62|324.82|328.21|325.41|325.84|323.04|0
1648098600000|2022-03-24 05:10:00|327.22|324.42|326.62|323.82|327.82|325.02|326.23|323.43|0
1648098900000|2022-03-24 05:15:00|326.53|323.73|327.42|324.62|327.42|324.62|325.83|323.03|0
1648099200000|2022-03-24 05:20:00|327.32|324.52|327.02|324.22|327.81|325.01|327.02|324.22|0
1648099500000|2022-03-24 05:25:00|326.82|324.02|326.82|324.02|327.22|324.42|326.03|323.23|0
1648099800000|2022-03-24 05:30:00|326.62|323.82|325.03|322.23|327.02|324.22|324.94|322.14|0
1648100100000|2022-03-24 05:35:00|325.23|322.43|322.66|319.86|325.43|322.63|322.47|319.67|0
1648100400000|2022-03-24 05:40:00|322.86|320.06|322.07|319.27|323.45|320.65|322.07|319.27|0
1648100700000|2022-03-24 05:45:00|321.87|319.07|321.48|318.68|322.07|319.27|320.69|317.89|0
1648101000000|2022-03-24 05:50:00|321.68|318.88|322.26|319.46|322.46|319.66|321.68|318.88|0
1648101300000|2022-03-24 05:55:00|321.97|319.17|321.08|318.28|322.07|319.27|320.3|317.5|0
1648101600000|2022-03-24 06:00:00|321.28|318.48|319.31|316.51|321.58|318.78|319.12|316.32|0
1648101900000|2022-03-24 06:05:00|319.51|316.71|322.46|319.66|322.65|319.85|319.51|316.71|0
1648102200000|2022-03-24 06:10:00|322.65|319.85|323.24|320.44|323.64|320.84|322.65|319.85|0
1648102500000|2022-03-24 06:15:00|323.15|320.35|324.03|321.23|324.23|321.43|323.04|320.24|0
1648102800000|2022-03-24 06:20:00|323.83|321.03|324.03|321.23|324.62|321.82|323.83|321.03|0
1648103100000|2022-03-24 06:25:00|324.13|321.33|324.95|322.15|325.44|322.64|324.03|321.23|0
1648103400000|2022-03-24 06:30:00|324.85|322.05|325.44|322.64|325.44|322.64|324.45|321.65|0
1648103700000|2022-03-24 06:35:00|325.24|322.44|324.65|321.85|325.44|322.64|324.65|321.85|0
1648104000000|2022-03-24 06:40:00|324.84|322.04|325.14|322.34|325.43|322.63|324.65|321.85|0
1648104300000|2022-03-24 06:45:00|325.23|322.43|325.43|322.63|325.43|322.63|324.84|322.04|0
1648104600000|2022-03-24 06:50:00|325.23|322.43|327.31|324.51|327.6|324.8|325.23|322.43|0
1648104900000|2022-03-24 06:55:00|327.4|324.6|327.2|324.4|327.6|324.8|327.01|324.21|0
1648105200000|2022-03-24 07:00:00|327.01|324.21|326.21|323.41|327.01|324.21|324.83|322.03|0
1648105500000|2022-03-24 07:05:00|326.12|323.72|326.51|324.11|327.4|325|326.12|323.72|0
1648105800000|2022-03-24 07:10:00|326.6|324.2|325.02|322.62|326.6|324.2|324.83|322.43|0
1648106100000|2022-03-24 07:15:00|324.83|322.43|322.07|319.67|325.02|322.62|321.87|319.47|0
1648106400000|2022-03-24 07:20:00|322.27|319.87|326.36|323.96|326.75|324.35|321.48|319.08|0
1648106700000|2022-03-24 07:25:00|326.56|324.16|325.18|322.78|327.15|324.75|324.79|322.39|0
1648107000000|2022-03-24 07:30:00|325.08|322.68|325.37|322.97|326.07|323.67|324.79|322.39|0
1648107300000|2022-03-24 07:35:00|325.57|323.17|326.95|324.55|327.14|324.74|325.37|322.97|0
1648107600000|2022-03-24 07:40:00|326.55|324.15|325.96|323.56|327.14|324.74|325.17|322.77|0
1648107900000|2022-03-24 07:45:00|326.16|323.76|326.74|324.34|326.94|324.54|324.98|322.58|0
1648108200000|2022-03-24 07:50:00|326.55|324.15|327.44|325.04|327.53|325.13|326.55|324.15|0
1648108500000|2022-03-24 07:55:00|327.53|325.13|327.24|324.84|327.73|325.33|326.35|323.95|0
1648108800000|2022-03-24 08:00:00|327.13|324.73|322.42|320.02|327.33|324.93|322.42|320.02|0
1648109100000|2022-03-24 08:05:00|322.22|319.82|320.17|317.77|322.33|319.93|317.54|315.14|0
1648109400000|2022-03-24 08:10:00|320.07|317.67|321.63|319.23|322.02|319.62|318.9|316.5|0
1648109700000|2022-03-24 08:15:00|321.15|318.75|320.07|317.67|321.83|319.43|318.7|316.3|0
1648110000000|2022-03-24 08:20:00|320.17|317.77|318.51|316.11|320.65|318.25|318.03|315.63|0
1648110300000|2022-03-24 08:25:00|318.41|316.01|318.8|316.4|318.9|316.5|317.73|315.33|0
1648110600000|2022-03-24 08:30:00|318.7|316.3|318.5|316.1|318.89|316.49|314.82|312.42|0
1648110900000|2022-03-24 08:35:00|318.22|315.82|316.36|313.96|318.31|315.91|315.39|312.99|0
1648111200000|2022-03-24 08:40:00|316.17|313.77|317.24|314.84|317.72|315.32|316.08|313.68|0
1648111500000|2022-03-24 08:45:00|317.14|314.74|318.11|315.71|318.79|316.39|317.14|314.74|0
1648111800000|2022-03-24 08:50:00|318.3|315.9|317.72|315.32|318.3|315.9|317.24|314.84|0
1648112100000|2022-03-24 08:55:00|317.82|315.42|317.52|315.12|318.01|315.61|316.16|313.76|0
1648112400000|2022-03-24 09:00:00|317.33|314.93|315.77|313.37|317.91|315.51|315.19|312.79|0
1648112700000|2022-03-24 09:05:00|316.35|313.95|316.52|314.12|317.13|314.73|315|312.6|0
1648113000000|2022-03-24 09:10:00|316.61|314.21|315.64|313.24|317.39|314.99|315.64|313.24|0
1648113300000|2022-03-24 09:15:00|315.83|313.43|316.32|313.92|316.8|314.4|315.83|313.43|0
1648113600000|2022-03-24 09:20:00|316.22|313.82|317.77|315.37|318.16|315.76|315.83|313.43|0
1648113900000|2022-03-24 09:25:00|317.87|315.47|318.26|315.86|318.35|315.95|317.68|315.28|0
1648114200000|2022-03-24 09:30:00|318.16|315.76|316.6|314.2|318.55|316.15|316.6|314.2|0
1648114500000|2022-03-24 09:35:00|316.51|314.11|317.18|314.78|317.77|315.37|316.41|314.01|0
1648114800000|2022-03-24 09:40:00|317.48|315.08|317.57|315.17|317.96|315.56|317.18|314.78|0
1648115100000|2022-03-24 09:45:00|317.76|315.36|317.28|314.88|318.15|315.75|316.98|314.58|0
1648115400000|2022-03-24 09:50:00|317.37|314.97|318.15|315.75|318.34|315.94|317.18|314.78|0
1648115700000|2022-03-24 09:55:00|317.95|315.55|319.32|316.92|319.51|317.11|317.95|315.55|0
1648116000000|2022-03-24 10:00:00|319.51|317.11|320.68|318.28|321.66|319.26|319.51|317.11|0
1648116300000|2022-03-24 10:05:00|320.78|318.38|322.34|319.94|322.63|320.23|320.78|318.38|0
1648116600000|2022-03-24 10:10:00|322.44|320.04|323.32|320.92|323.42|321.02|321.65|319.25|0
1648116900000|2022-03-24 10:15:00|324.2|321.8|323.22|320.82|324.99|322.59|323.22|320.82|0
1648117200000|2022-03-24 10:20:00|323.32|320.92|324.2|321.8|325.58|323.18|323.22|320.82|0
1648117500000|2022-03-24 10:25:00|324.3|321.9|323.02|320.62|324.3|321.9|322.63|320.23|0
1648117800000|2022-03-24 10:30:00|322.63|320.23|322.23|319.83|324.98|322.58|321.84|319.44|0
1648118100000|2022-03-24 10:35:00|322.33|319.93|322.82|320.42|323.02|320.62|321.64|319.24|0
1648118400000|2022-03-24 10:40:00|322.92|320.52|322.62|320.22|323.6|321.2|322.33|319.93|0
1648118700000|2022-03-24 10:45:00|322.72|320.32|322.72|320.32|323.21|320.81|322.03|319.63|0
1648119000000|2022-03-24 10:50:00|322.81|320.41|322.33|319.93|323.01|320.61|321.83|319.43|0
1648119300000|2022-03-24 10:55:00|322.22|319.82|323.2|320.8|323.79|321.39|322.03|319.63|0
1648119600000|2022-03-24 11:00:00|323.4|321|321.44|319.04|323.4|321|321.05|318.65|0
1648119900000|2022-03-24 11:05:00|321.63|319.23|315.98|313.58|322.42|320.02|312.69|310.29|0
1648120200000|2022-03-24 11:10:00|315.01|312.61|317.83|315.43|318.02|315.62|315.01|312.61|0
1648120500000|2022-03-24 11:15:00|317.92|315.52|318.37|315.97|318.56|316.16|316.75|314.35|0
1648120800000|2022-03-24 11:20:00|318.47|316.07|317.01|314.61|318.95|316.55|316.81|314.41|0
1648121100000|2022-03-24 11:25:00|317.2|314.8|317.69|315.29|317.98|315.58|317.01|314.61|0
1648121400000|2022-03-24 11:30:00|317.39|314.99|316.62|314.22|317.98|315.58|316.04|313.64|0
1648121700000|2022-03-24 11:35:00|316.72|314.32|317|314.6|317.2|314.8|315.65|313.25|0
1648122000000|2022-03-24 11:40:00|319.92|317.52|321.23|318.35|327.06|324.66|319.63|317.23|0
1648122300000|2022-03-24 11:45:00|321.42|318.54|320.15|317.27|321.91|319.03|319.37|316.49|0
1648122600000|2022-03-24 11:50:00|320.84|317.96|323.47|320.59|324.55|321.67|320.54|317.66|0
1648122900000|2022-03-24 11:55:00|323.37|320.49|323.27|320.39|324.15|321.27|321.9|319.02|0
1648123200000|2022-03-24 12:00:00|323.07|320.19|320.92|318.04|323.37|320.49|320.92|318.04|0
1648123500000|2022-03-24 12:05:00|321.03|318.15|322.68|319.8|322.68|319.8|320.53|317.65|0
1648123800000|2022-03-24 12:10:00|323.66|320.78|323.46|320.58|325.42|322.54|323.07|320.19|0
1648124100000|2022-03-24 12:15:00|323.56|320.68|324.63|321.75|325.61|322.73|323.46|320.58|0
1648124400000|2022-03-24 12:20:00|324.54|321.66|325.51|322.63|325.81|322.93|323.85|320.97|0
1648124700000|2022-03-24 12:25:00|325.41|322.53|324.63|321.75|326|323.12|324.24|321.36|0
1648125000000|2022-03-24 12:30:00|324.73|321.85|324.73|321.85|327.77|324.89|324.23|321.35|0
1648125300000|2022-03-24 12:35:00|324.62|321.74|323.84|320.96|325.02|322.14|322.86|319.98|0
1648125600000|2022-03-24 12:40:00|323.75|320.87|322.47|319.59|323.84|320.96|322.08|319.2|0
1648125900000|2022-03-24 12:45:00|322.38|319.5|322.37|319.49|323.25|320.37|321.3|318.42|0
1648126200000|2022-03-24 12:50:00|322.27|319.39|321.68|318.8|322.27|319.39|321.1|318.22|0
1648126500000|2022-03-24 12:55:00|321.49|318.61|322.85|319.97|322.85|319.97|320.9|318.02|0
1648126800000|2022-03-24 13:00:00|323.05|320.17|322.76|319.88|323.83|320.95|321.49|318.61|0
1648127100000|2022-03-24 13:05:00|323.05|320.17|321.97|319.09|323.83|320.95|321.68|318.8|0
1648127400000|2022-03-24 13:10:00|322.46|319.58|322.34|319.46|323.04|320.16|321.75|318.87|0
1648127700000|2022-03-24 13:15:00|322.14|319.26|322.24|319.36|322.93|320.05|320.97|318.09|0
1648128000000|2022-03-24 13:20:00|322.14|319.26|321.16|318.28|322.53|319.65|321.16|318.28|0
1648128300000|2022-03-24 13:25:00|321.36|318.48|323.9|321.02|324.1|321.22|320.19|317.31|0
1648128600000|2022-03-24 13:30:00|323.51|320.63|329.02|326.14|329.61|326.73|322.92|320.04|0
1648128900000|2022-03-24 13:35:00|329.61|326.73|329.41|326.53|332.39|329.51|329.02|326.14|0
1648129200000|2022-03-24 13:40:00|329.81|326.93|323.61|320.73|330.2|327.32|321.74|318.86|0
1648129500000|2022-03-24 13:45:00|323.21|320.33|325.66|322.78|326.84|323.96|321.55|318.67|0
1648129800000|2022-03-24 13:50:00|326.25|323.37|322.82|319.94|328.03|325.15|319.98|317.1|0
1648130100000|2022-03-24 13:55:00|322.76|319.88|326.68|323.8|326.68|323.8|321.4|318.52|0
1648130400000|2022-03-24 14:00:00|326.48|323.6|318.67|315.79|326.48|323.6|317.12|314.24|0
1648130700000|2022-03-24 14:05:00|318.09|315.21|317.89|315.01|320.03|317.15|315.96|313.08|0
1648131000000|2022-03-24 14:10:00|317.7|314.82|319.83|316.95|321.78|318.9|317.7|314.82|0
1648131300000|2022-03-24 14:15:00|319.25|316.37|326.08|323.2|328.05|325.17|318.67|315.79|0
1648131600000|2022-03-24 14:20:00|325.69|322.81|326.28|323.4|327.46|324.58|323.92|321.04|0
1648131900000|2022-03-24 14:25:00|325.69|322.81|327.06|324.18|328.63|325.75|324.71|321.83|0
1648132200000|2022-03-24 14:30:00|327.26|324.38|319.37|316.49|329.22|326.34|318.79|315.91|0
1648132500000|2022-03-24 14:35:00|319.56|316.68|322.09|319.21|322.87|319.99|318.01|315.13|0
1648132800000|2022-03-24 14:40:00|321.7|318.82|319.56|316.68|323.85|320.97|319.56|316.68|0
1648133100000|2022-03-24 14:45:00|319.17|316.29|317.81|314.93|319.95|317.07|316.26|313.38|0
1648133400000|2022-03-24 14:50:00|317.62|314.74|317.93|315.05|320.72|317.84|316.96|314.08|0
1648133700000|2022-03-24 14:55:00|318.51|315.63|320.26|317.38|321.63|318.75|317.54|314.66|0
1648134000000|2022-03-24 15:00:00|319.48|316.6|316.56|313.68|320.65|317.77|309.24|306.36|0
1648134300000|2022-03-24 15:05:00|315.98|313.1|315.59|312.71|317.92|315.04|312.31|309.43|0
1648134600000|2022-03-24 15:10:00|316.37|313.49|313.08|310.2|317.34|314.46|311.54|308.66|0
1648134900000|2022-03-24 15:15:00|312.31|309.43|310.96|308.08|314.43|311.55|310.96|308.08|0
1648135200000|2022-03-24 15:20:00|310.19|307.31|310.76|307.88|313.27|310.39|310.19|307.31|0
1648135500000|2022-03-24 15:25:00|310.57|307.69|305.78|302.9|311.34|308.46|305.4|302.52|0
1648135800000|2022-03-24 15:30:00|305.59|302.71|306.16|303.28|306.35|303.47|304.07|301.19|0
1648136100000|2022-03-24 15:35:00|306.35|303.47|303.5|300.62|306.93|304.05|303.4|300.52|0
1648136400000|2022-03-24 15:40:00|303.4|300.52|300.16|297.28|303.59|300.71|299.21|296.33|0
1648136700000|2022-03-24 15:45:00|300.54|297.66|302.44|299.56|302.44|299.56|299.97|297.09|0
1648137000000|2022-03-24 15:50:00|302.82|299.94|303.11|300.23|304.54|301.66|302.44|299.56|0
1648137300000|2022-03-24 15:55:00|303.2|300.32|303.01|300.13|303.39|300.51|301.68|298.8|0
1648137600000|2022-03-24 16:00:00|303.39|300.51|307.02|304.14|307.79|304.91|302.06|299.18|0
1648137900000|2022-03-24 16:05:00|307.79|304.91|308.46|305.58|308.94|306.06|306.83|303.95|0
1648138200000|2022-03-24 16:10:00|308.56|305.68|307.98|305.1|309.33|306.45|307.4|304.52|0
1648138500000|2022-03-24 16:15:00|307.79|304.91|307.98|305.1|309.71|306.83|307.4|304.52|0
1648138800000|2022-03-24 16:20:00|307.78|304.9|308.94|306.06|308.94|306.06|306.63|303.75|0
1648139100000|2022-03-24 16:25:00|309.32|306.44|312.41|309.53|313.96|311.08|308.36|305.48|0
1648139400000|2022-03-24 16:30:00|312.79|309.91|314.64|311.76|315.03|312.15|310.5|307.62|0
1648139700000|2022-03-24 16:35:00|314.45|311.57|309.8|306.92|315.22|312.34|309.22|306.34|0
1648140000000|2022-03-24 16:40:00|309.99|307.11|309.02|306.14|311.34|308.46|309.02|306.14|0
1648140300000|2022-03-24 16:45:00|309.41|306.53|311.25|308.37|311.73|308.85|309.41|306.53|0
1648140600000|2022-03-24 16:50:00|311.14|308.26|308.44|305.56|311.14|308.26|307.86|304.98|0
1648140900000|2022-03-24 16:55:00|308.63|305.75|308.05|305.17|309.4|306.52|307.48|304.6|0
1648141200000|2022-03-24 17:00:00|307.86|304.98|309.4|306.52|309.79|306.91|303.83|300.95|0
1648141500000|2022-03-24 17:05:00|309.02|306.14|309.78|306.9|310.75|307.87|307.28|304.4|0
1648141800000|2022-03-24 17:10:00|309.4|306.52|307.47|304.59|310.08|307.2|306.51|303.63|0
1648142100000|2022-03-24 17:15:00|307.86|304.98|305.36|302.48|307.86|304.98|305.36|302.48|0
1648142400000|2022-03-24 17:20:00|305.55|302.67|306.12|303.24|307.47|304.59|305.17|302.29|0
1648142700000|2022-03-24 17:25:00|305.93|303.05|304.78|301.9|306.31|303.43|303.06|300.18|0
1648143000000|2022-03-24 17:30:00|304.59|301.71|306.12|303.24|307.46|304.58|304.01|301.13|0
1648143300000|2022-03-24 17:35:00|306.5|303.62|305.16|302.28|306.89|304.01|304.2|301.32|0
1648143600000|2022-03-24 17:40:00|305.07|302.19|304.01|301.13|305.73|302.85|303.24|300.36|0
1648143900000|2022-03-24 17:45:00|303.82|300.94|303.05|300.17|304.2|301.32|301.91|299.03|0
1648144200000|2022-03-24 17:50:00|303.43|300.55|304|301.12|304.39|301.51|302.48|299.6|0
1648144500000|2022-03-24 17:55:00|304.19|301.31|304|301.12|304.77|301.89|303.43|300.55|0
1648144800000|2022-03-24 18:00:00|304.19|301.31|300|297.12|304.57|301.69|299.62|296.74|0
1648145100000|2022-03-24 18:05:00|300.19|297.31|303.42|300.54|304|301.12|300.19|297.31|0
1648145400000|2022-03-24 18:10:00|303.23|300.35|303.8|300.92|306.68|303.8|303.04|300.16|0
1648145700000|2022-03-24 18:15:00|303.61|300.73|304.18|301.3|304.57|301.69|302.28|299.4|0
1648146000000|2022-03-24 18:20:00|303.9|301.02|306.1|303.22|307.25|304.37|303.9|301.02|0
1648146300000|2022-03-24 18:25:00|305.91|303.03|305.14|302.26|306.86|303.98|304.56|301.68|0
1648146600000|2022-03-24 18:30:00|304.95|302.07|306.86|303.98|307.63|304.75|304.18|301.3|0
1648146900000|2022-03-24 18:35:00|306.67|303.79|305.71|302.83|308.21|305.33|305.52|302.64|0
1648147200000|2022-03-24 18:40:00|305.52|302.64|306.28|303.4|306.86|303.98|305.13|302.25|0
1648147500000|2022-03-24 18:45:00|306.67|303.79|308.78|305.9|310.32|307.44|306.09|303.21|0
1648147800000|2022-03-24 18:50:00|308.39|305.51|305.32|302.44|308.59|305.71|304.55|301.67|0
1648148100000|2022-03-24 18:55:00|305.51|302.63|304.55|301.67|306.47|303.59|303.98|301.1|0
1648148400000|2022-03-24 19:00:00|304.84|301.96|305.7|302.82|307.62|304.74|303.98|301.1|0
1648148700000|2022-03-24 19:05:00|306.08|303.2|300.54|297.66|306.08|303.2|299.78|296.9|0
1648149000000|2022-03-24 19:10:00|300.92|298.04|299.78|296.9|301.11|298.23|299.78|296.9|0
1648149300000|2022-03-24 19:15:00|299.97|297.09|298.26|295.38|300.92|298.04|298.26|295.38|0
1648149600000|2022-03-24 19:20:00|297.88|295|295.04|292.16|298.26|295.38|294.85|291.97|0
1648149900000|2022-03-24 19:25:00|294.29|291.41|293.72|290.84|294.29|291.41|292.22|289.34|0
1648150200000|2022-03-24 19:30:00|293.34|290.46|295.6|292.72|296.92|294.04|292.59|289.71|0
1648150500000|2022-03-24 19:35:00|295.41|292.53|297.11|294.23|297.68|294.8|294.85|291.97|0
1648150800000|2022-03-24 19:40:00|297.3|294.42|295.98|293.1|299.38|296.5|295.98|293.1|0
1648151100000|2022-03-24 19:45:00|295.79|292.91|295.92|293.04|297.67|294.79|294.47|291.59|0
1648151400000|2022-03-24 19:50:00|295.17|292.29|293.1|290.22|295.17|292.29|291.24|288.36|0
1648151700000|2022-03-24 19:55:00|292.92|290.04|289.56|286.68|294.41|291.53|288.82|285.94|0
1648152000000|2022-03-24 20:00:00|288.64|285.76|288.26|285.38|289.56|286.68|287.52|284.64|0
1648152300000|2022-03-24 20:05:00|288.08|285.2|289|286.12|289|286.12|287.89|285.01|0
1648152600000|2022-03-24 20:10:00|289.19|286.31|288.82|285.94|290.49|287.61|288.45|285.57|0
1648152900000|2022-03-24 20:15:00|289.06|285.7|288.87|285.51|289.06|285.7|288.68|285.32|0
1648153200000|2022-03-24 20:20:00|288.68|285.32|286.83|283.47|288.68|285.32|286.46|283.1|0
1648153500000|2022-03-24 20:25:00|287.01|283.65|286.64|283.28|287.38|284.02|286.64|283.28|0
1648153800000|2022-03-24 20:30:00|286.74|283.38|286.83|283.47|286.83|283.47|286.09|282.73|0
1648154100000|2022-03-24 20:35:00|286.64|283.28|286.64|283.28|286.83|283.47|286.64|283.28|0
1648154400000|2022-03-24 20:40:00|286.45|283.09|286.82|283.46|286.82|283.46|286.45|283.09|0
1648155300000|2022-03-24 20:55:00|286.81|283.45|286.91|283.55|286.91|283.55|286.73|283.37|0
1648155600000|2022-03-24 21:00:00|286.84|283.48|287.11|283.75|287.13|283.77|286.84|283.48|0
1648155900000|2022-03-24 21:05:00|287.05|283.69|286.94|283.58|287.11|283.75|286.94|283.58|0
1648156200000|2022-03-24 21:10:00|287.19|283.83|286.96|283.6|287.19|283.83|286.94|283.58|0
1648156500000|2022-03-24 21:15:00|286.99|283.63|286.96|283.6|286.99|283.63|286.94|283.58|0
1648156800000|2022-03-24 21:20:00|286.88|283.52|286.91|283.55|287.02|283.66|286.74|283.38|0
1648157100000|2022-03-24 21:25:00|286.88|283.52|286.82|283.46|286.88|283.52|286.69|283.33|0
1648157400000|2022-03-24 21:30:00|287.01|283.65|287.04|283.68|287.04|283.68|287.01|283.65|0
1648157700000|2022-03-24 21:35:00|287.03|283.67|287.06|283.7|287.17|283.81|287.01|283.65|0
1648158000000|2022-03-24 21:40:00|287.17|283.81|287.43|284.07|287.43|284.07|287.17|283.81|0
1648158300000|2022-03-24 21:45:00|287.49|284.13|287.43|284.07|287.49|284.13|287.43|284.07|0
1648158600000|2022-03-24 21:50:00|287.41|284.05|286.92|283.56|287.41|284.05|286.92|283.56|0
1648158900000|2022-03-24 21:55:00|286.86|283.5|287.13|283.77|287.17|283.81|286.86|283.5|0
1648159200000|2022-03-24 22:00:00|286.88|283.52|286.6|283.24|288.18|284.82|286.05|282.69|0
1648159500000|2022-03-24 22:05:00|286.51|283.15|288.17|284.81|288.36|285|286.51|283.15|0
1648159800000|2022-03-24 22:10:00|287.89|284.53|289.1|285.74|289.56|286.2|287.89|284.53|0
1648160100000|2022-03-24 22:15:00|289.19|285.83|289.28|285.92|289.65|286.29|288.63|285.27|0
1648160400000|2022-03-24 22:20:00|289.37|286.01|289.18|285.82|289.37|286.01|288.63|285.27|0
1648160700000|2022-03-24 22:25:00|289|285.64|289|285.64|289|285.64|287.7|284.34|0
1648161000000|2022-03-24 22:30:00|289.09|285.73|289.92|286.56|289.92|286.56|288.99|285.63|0
1648161300000|2022-03-24 22:35:00|289.74|286.38|290.29|286.93|290.48|287.12|289.36|286|0
1648161600000|2022-03-24 22:40:00|290.39|287.03|290.29|286.93|290.48|287.12|290.1|286.74|0
1648161900000|2022-03-24 22:45:00|290.47|287.11|289.54|286.18|290.47|287.11|289.45|286.09|0
1648162200000|2022-03-24 22:50:00|289.73|286.37|289.73|286.37|289.91|286.55|289.17|285.81|0
1648162500000|2022-03-24 22:55:00|289.91|286.55|291.03|287.67|291.03|287.67|289.91|286.55|0
1648162800000|2022-03-24 23:00:00|290.94|287.58|291.21|287.85|291.21|287.85|290.65|287.29|0
1648163100000|2022-03-24 23:05:00|291.02|287.66|291.02|287.66|291.21|287.85|290.65|287.29|0
1648163400000|2022-03-24 23:10:00|291.21|287.85|292.14|288.78|292.51|289.15|291.21|287.85|0
1648163700000|2022-03-24 23:15:00|291.95|288.59|291.02|287.66|291.95|288.59|290.65|287.29|0
1648164000000|2022-03-24 23:20:00|290.93|287.57|289.71|286.35|291.2|287.84|289.71|286.35|0
1648164300000|2022-03-24 23:25:00|289.9|286.54|290.27|286.91|290.27|286.91|289.15|285.79|0
1648164600000|2022-03-24 23:30:00|290.36|287|290.64|287.28|290.83|287.47|289.9|286.54|0
1648164900000|2022-03-24 23:35:00|290.82|287.46|291.19|287.83|291.57|288.21|290.08|286.72|0
1648165200000|2022-03-24 23:40:00|291.38|288.02|290.63|287.27|291.66|288.3|290.63|287.27|0
1648165500000|2022-03-24 23:45:00|290.45|287.09|290.82|287.46|291.19|287.83|290.08|286.72|0
1648165800000|2022-03-24 23:50:00|291|287.64|290.82|287.46|291.19|287.83|290.26|286.9|0
1648166100000|2022-03-24 23:55:00|290.63|287.27|291|287.64|291.37|288.01|290.44|287.08|0
1648166400000|2022-03-25 00:00:00|291.19|287.83|292.86|289.5|293.24|289.88|291|287.64|0
1648166700000|2022-03-25 00:05:00|292.67|289.31|293.61|290.25|293.98|290.62|292.67|289.31|0
1648167000000|2022-03-25 00:10:00|293.98|290.62|294.73|291.37|295.1|291.74|293.42|290.06|0
1648167300000|2022-03-25 00:15:00|294.54|291.18|294.72|291.36|296.04|292.68|294.54|291.18|0
1648167600000|2022-03-25 00:20:00|294.54|291.18|295.47|292.11|295.66|292.3|294.16|290.8|0
1648167900000|2022-03-25 00:25:00|295.29|291.93|294.72|291.36|295.85|292.49|294.72|291.36|0
1648168200000|2022-03-25 00:30:00|294.91|291.55|294.34|290.98|294.91|291.55|293.78|290.42|0
1648168500000|2022-03-25 00:35:00|294.25|290.89|293.78|290.42|294.91|291.55|293.41|290.05|0
1648168800000|2022-03-25 00:40:00|293.59|290.23|293.78|290.42|293.88|290.52|293.03|289.67|0
1648169100000|2022-03-25 00:45:00|293.59|290.23|293.59|290.23|293.96|290.6|293.22|289.86|0
1648169400000|2022-03-25 00:50:00|293.4|290.04|294.34|290.98|294.9|291.54|293.4|290.04|0
1648169700000|2022-03-25 00:55:00|294.52|291.16|294.71|291.35|294.71|291.35|293.68|290.32|0
1648170000000|2022-03-25 01:00:00|294.89|291.53|294.33|290.97|295.46|292.1|293.58|290.22|0
1648170300000|2022-03-25 01:05:00|294.14|290.78|292.83|289.47|294.14|290.78|292.83|289.47|0
1648170600000|2022-03-25 01:10:00|293.02|289.66|292.83|289.47|293.21|289.85|292.27|288.91|0
1648170900000|2022-03-25 01:15:00|292.64|289.28|293.2|289.84|293.76|290.4|292.64|289.28|0
1648171200000|2022-03-25 01:20:00|293.01|289.65|294.23|290.87|295.07|291.71|293.01|289.65|0
1648171500000|2022-03-25 01:25:00|294.13|290.77|292.64|289.28|294.13|290.77|292.45|289.09|0
1648171800000|2022-03-25 01:30:00|292.82|289.46|292.82|289.46|293.76|290.4|292.45|289.09|0
1648172100000|2022-03-25 01:35:00|292.63|289.27|293.01|289.65|293.57|290.21|292.45|289.09|0
1648172400000|2022-03-25 01:40:00|292.92|289.56|291.79|288.43|293.19|289.83|291.79|288.43|0
1648172700000|2022-03-25 01:45:00|291.7|288.34|292.07|288.71|292.44|289.08|291.51|288.15|0
1648173000000|2022-03-25 01:50:00|292.25|288.89|282.45|279.09|292.25|288.89|282.08|278.72|0
1648173300000|2022-03-25 01:55:00|282.63|279.27|284.38|281.02|285.02|281.66|281.71|278.35|0
1648173600000|2022-03-25 02:00:00|284.47|281.11|285.67|282.31|285.67|282.31|284.47|281.11|0
1648173900000|2022-03-25 02:05:00|285.75|282.39|284.65|281.29|285.75|282.39|284.65|281.29|0
1648174200000|2022-03-25 02:10:00|284.93|281.57|286.3|282.94|286.67|283.31|284.83|281.47|0
1648174500000|2022-03-25 02:15:00|286.4|283.04|285.38|282.02|286.67|283.31|285.01|281.65|0
1648174800000|2022-03-25 02:20:00|285.56|282.2|286.67|283.31|287.04|283.68|285.56|282.2|0
1648175100000|2022-03-25 02:25:00|286.85|283.49|287.78|284.42|288.15|284.79|286.85|283.49|0
1648175400000|2022-03-25 02:30:00|287.96|284.6|287.96|284.6|289.26|285.9|287.78|284.42|0
1648175700000|2022-03-25 02:35:00|288.14|284.78|286.48|283.12|288.51|285.15|285.83|282.47|0
1648176000000|2022-03-25 02:40:00|286.29|282.93|287.4|284.04|287.87|284.51|286.11|282.75|0
1648176300000|2022-03-25 02:45:00|287.31|283.95|287.4|284.04|287.77|284.41|286.84|283.48|0
1648176600000|2022-03-25 02:50:00|287.21|283.85|287.21|283.85|287.95|284.59|286.47|283.11|0
1648176900000|2022-03-25 02:55:00|287.31|283.95|286.38|283.02|287.58|284.22|286.28|282.92|0
1648177200000|2022-03-25 03:00:00|286.28|282.92|285.91|282.55|286.93|283.57|285.91|282.55|0
1648177500000|2022-03-25 03:05:00|286.1|282.74|286.46|283.1|286.46|283.1|285.17|281.81|0
1648177800000|2022-03-25 03:10:00|286.65|283.29|287.39|284.03|288.13|284.77|286.65|283.29|0
1648178100000|2022-03-25 03:15:00|287.48|284.12|288.31|284.95|288.31|284.95|287.2|283.84|0
1648178400000|2022-03-25 03:20:00|288.41|285.05|288.68|285.32|289.42|286.06|288.31|284.95|0
1648178700000|2022-03-25 03:25:00|288.86|285.5|289.05|285.69|289.05|285.69|287.94|284.58|0
1648179000000|2022-03-25 03:30:00|288.86|285.5|288.21|284.85|288.86|285.5|287.75|284.39|0
1648179300000|2022-03-25 03:35:00|288.3|284.94|288.86|285.5|289.04|285.68|287.84|284.48|0
1648179600000|2022-03-25 03:40:00|288.77|285.41|290.15|286.79|290.62|287.26|288.77|285.41|0
1648179900000|2022-03-25 03:45:00|290.34|286.98|290.44|287.08|290.81|287.45|289.78|286.42|0
1648180200000|2022-03-25 03:50:00|290.34|286.98|289.88|286.52|290.52|287.16|289.59|286.23|0
1648180500000|2022-03-25 03:55:00|289.96|286.6|288.85|285.49|289.96|286.6|288.85|285.49|0
1648180800000|2022-03-25 04:00:00|289.03|285.67|288.47|285.11|289.4|286.04|288.39|285.03|0
1648181100000|2022-03-25 04:05:00|288.29|284.93|288.47|285.11|288.84|285.48|288.29|284.93|0
1648181400000|2022-03-25 04:10:00|288.29|284.93|287.54|284.18|288.29|284.93|286.8|283.44|0
1648181700000|2022-03-25 04:15:00|287.91|284.55|287.17|283.81|287.91|284.55|286.9|283.54|0
1648182000000|2022-03-25 04:20:00|286.99|283.63|287.17|283.81|287.36|284|286.8|283.44|0
1648182300000|2022-03-25 04:25:00|286.98|283.62|286.24|282.88|286.98|283.62|286.24|282.88|0
1648182600000|2022-03-25 04:30:00|286.34|282.98|286.61|283.25|286.8|283.44|285.69|282.33|0
1648182900000|2022-03-25 04:35:00|286.52|283.16|286.61|283.25|286.79|283.43|286.05|282.69|0
1648183200000|2022-03-25 04:40:00|286.7|283.34|285.87|282.51|286.79|283.43|285.31|281.95|0
1648183500000|2022-03-25 04:45:00|286.05|282.69|285.13|281.77|286.24|282.88|284.76|281.4|0
1648183800000|2022-03-25 04:50:00|285.31|281.95|286.18|282.82|286.55|283.19|284.39|281.03|0
1648184100000|2022-03-25 04:55:00|286.09|282.73|282.34|278.98|286.36|283|280.52|277.16|0
1648184400000|2022-03-25 05:00:00|282.15|278.79|283.43|280.07|283.98|280.62|282.15|278.79|0
1648184700000|2022-03-25 05:05:00|283.25|279.89|284.52|281.16|284.52|281.16|283.06|279.7|0
1648185000000|2022-03-25 05:10:00|284.7|281.34|284.15|280.79|285.07|281.71|283.79|280.43|0
1648185300000|2022-03-25 05:15:00|284.34|280.98|285.43|282.07|285.8|282.44|284.15|280.79|0
1648185600000|2022-03-25 05:20:00|285.25|281.89|285.06|281.7|285.62|282.26|284.15|280.79|0
1648185900000|2022-03-25 05:25:00|284.88|281.52|285.89|282.53|286.35|282.99|283.97|280.61|0
1648186200000|2022-03-25 05:30:00|285.98|282.62|286.99|283.63|287.81|284.45|285.89|282.53|0
1648186500000|2022-03-25 05:35:00|286.89|283.53|286.71|283.35|287.81|284.45|286.71|283.35|0
1648186800000|2022-03-25 05:40:00|286.89|283.53|287.99|284.63|288.55|285.19|286.89|283.53|0
1648187100000|2022-03-25 05:45:00|287.9|284.54|286.7|283.34|288.18|284.82|286.15|282.79|0
1648187400000|2022-03-25 05:50:00|286.52|283.16|286.8|283.44|287.81|284.45|286.33|282.97|0
1648187700000|2022-03-25 05:55:00|286.7|283.34|286.88|283.52|287.44|284.08|285.78|282.42|0
1648188000000|2022-03-25 06:00:00|286.7|283.34|286.61|283.25|287.07|283.71|285.6|282.24|0
1648188300000|2022-03-25 06:05:00|286.7|283.34|287.06|283.7|287.25|283.89|285.96|282.6|0
1648188600000|2022-03-25 06:10:00|286.79|283.43|285.87|282.51|286.79|283.43|285.23|281.87|0
1648188900000|2022-03-25 06:15:00|285.69|282.33|285.22|281.86|285.69|282.33|284.95|281.59|0
1648189200000|2022-03-25 06:20:00|285.13|281.77|284.77|281.41|285.59|282.23|284.49|281.13|0
1648189500000|2022-03-25 06:25:00|284.85|281.49|285.5|282.14|285.95|282.59|284.67|281.31|0
1648189800000|2022-03-25 06:30:00|285.4|282.04|285.4|282.04|285.86|282.5|285.22|281.86|0
1648190100000|2022-03-25 06:35:00|285.22|281.86|286.31|282.95|286.59|283.23|285.21|281.85|0
1648190400000|2022-03-25 06:40:00|286.13|282.77|286.68|283.32|287.05|283.69|285.76|282.4|0
1648190700000|2022-03-25 06:45:00|287.05|283.69|286.77|283.41|287.23|283.87|286.68|283.32|0
1648191000000|2022-03-25 06:50:00|286.68|283.32|285.94|282.58|287.04|283.68|285.94|282.58|0
1648191300000|2022-03-25 06:55:00|286.12|282.76|284.29|280.93|286.49|283.13|284.29|280.93|0
1648191600000|2022-03-25 07:00:00|284.47|281.11|285.75|282.39|286.67|283.31|284.47|281.11|0
1648191900000|2022-03-25 07:05:00|285.51|282.63|287.53|284.65|287.71|284.83|285.51|282.63|0
1648192200000|2022-03-25 07:10:00|287.35|284.47|285.69|282.81|287.53|284.65|285.69|282.81|0
1648192500000|2022-03-25 07:15:00|285.51|282.63|288.52|285.64|288.98|286.1|285.32|282.44|0
1648192800000|2022-03-25 07:20:00|288.42|285.54|288.97|286.09|290.26|287.38|288.24|285.36|0
1648193100000|2022-03-25 07:25:00|289.16|286.28|290.08|287.2|290.26|287.38|288.97|286.09|0
1648193400000|2022-03-25 07:30:00|289.89|287.01|288.97|286.09|290.08|287.2|288.79|285.91|0
1648193700000|2022-03-25 07:35:00|289.06|286.18|289.33|286.45|290.07|287.19|288.6|285.72|0
1648194000000|2022-03-25 07:40:00|289.15|286.27|289.52|286.64|289.89|287.01|288.51|285.63|0
1648194300000|2022-03-25 07:45:00|289.61|286.73|289.51|286.63|289.7|286.82|288.6|285.72|0
1648194600000|2022-03-25 07:50:00|289.43|286.55|288.22|285.34|289.51|286.63|287.86|284.98|0
1648194900000|2022-03-25 07:55:00|288.32|285.44|286.57|283.69|288.5|285.62|286.48|283.6|0
1648195200000|2022-03-25 08:00:00|287.12|284.24|288.96|286.08|288.96|286.08|286.02|283.14|0
1648195500000|2022-03-25 08:05:00|289.14|286.26|293.94|291.06|294.78|291.9|289.14|286.26|0
1648195800000|2022-03-25 08:10:00|294.13|291.25|298.32|295.44|298.32|295.44|293.94|291.06|0
1648196100000|2022-03-25 08:15:00|298.22|295.34|299.35|296.47|299.54|296.66|296.67|293.79|0
1648196400000|2022-03-25 08:20:00|299.16|296.28|297.76|294.88|299.54|296.66|297.1|294.22|0
1648196700000|2022-03-25 08:25:00|297.66|294.78|297.1|294.22|297.94|295.06|296.54|293.66|0
1648197000000|2022-03-25 08:30:00|297.19|294.31|296.16|293.28|298.03|295.15|295.97|293.09|0
1648197300000|2022-03-25 08:35:00|295.97|293.09|296.66|293.78|297.22|294.34|295.97|293.09|0
1648197600000|2022-03-25 08:40:00|296.57|293.69|295.17|292.29|297.6|294.72|294.99|292.11|0
1648197900000|2022-03-25 08:45:00|294.99|292.11|295.73|292.85|296.1|293.22|294.99|292.11|0
1648198200000|2022-03-25 08:50:00|295.92|293.04|294.43|291.55|295.92|293.04|294.24|291.36|0
1648198500000|2022-03-25 08:55:00|294.52|291.64|294.05|291.17|294.8|291.92|293.31|290.43|0
1648198800000|2022-03-25 09:00:00|293.96|291.08|295.54|292.66|298.52|295.64|290.54|287.66|0
1648199100000|2022-03-25 09:05:00|295.82|292.94|297.96|295.08|297.96|295.08|295.72|292.84|0
1648199400000|2022-03-25 09:10:00|297.77|294.89|296|293.12|298.14|295.26|295.9|293.02|0
1648199700000|2022-03-25 09:15:00|296.28|293.4|293.86|290.98|296.28|293.4|293.86|290.98|0
1648200000000|2022-03-25 09:20:00|293.95|291.07|293.3|290.42|294.41|291.53|292.93|290.05|0
1648200300000|2022-03-25 09:25:00|293.4|290.52|294.04|291.16|294.6|291.72|293.11|290.23|0
1648200600000|2022-03-25 09:30:00|294.14|291.26|295.52|292.64|295.71|292.83|293.11|290.23|0
1648200900000|2022-03-25 09:35:00|295.34|292.46|292.92|290.04|295.81|292.93|292.74|289.86|0
1648201200000|2022-03-25 09:40:00|292.65|289.77|292|289.12|293.11|290.23|292|289.12|0
1648201500000|2022-03-25 09:45:00|292.18|289.3|290.89|288.01|292.18|289.3|289.96|287.08|0
1648201800000|2022-03-25 09:50:00|290.7|287.82|289.59|286.71|291.25|288.37|289.41|286.53|0
1648202100000|2022-03-25 09:55:00|289.78|286.9|289.59|286.71|289.96|287.08|289.41|286.53|0
1648202400000|2022-03-25 10:00:00|289.41|286.53|290.51|287.63|290.69|287.81|288.49|285.61|0
1648202700000|2022-03-25 10:05:00|290.32|287.44|289.77|286.89|290.51|287.63|289.4|286.52|0
1648203000000|2022-03-25 10:10:00|289.87|286.99|290.19|287.31|291.61|288.73|289.27|286.39|0
1648203300000|2022-03-25 10:15:00|290.29|287.41|289.45|286.57|290.38|287.5|289.27|286.39|0
1648203600000|2022-03-25 10:20:00|289.27|286.39|289.45|286.57|289.82|286.94|288.17|285.29|0
1648203900000|2022-03-25 10:25:00|289.55|286.67|288.08|285.2|289.73|286.85|287.8|284.92|0
1648204200000|2022-03-25 10:30:00|288.16|285.28|288.71|285.83|288.9|286.02|287.61|284.73|0
1648204500000|2022-03-25 10:35:00|288.53|285.65|289.08|286.2|289.45|286.57|288.35|285.47|0
1648204800000|2022-03-25 10:40:00|288.99|286.11|288.52|285.64|289.26|286.38|288.25|285.37|0
1648205100000|2022-03-25 10:45:00|288.71|285.83|289.17|286.29|289.44|286.56|287.97|285.09|0
1648205400000|2022-03-25 10:50:00|288.98|286.1|287.42|284.54|289.07|286.19|287.42|284.54|0
1648205700000|2022-03-25 10:55:00|287.51|284.63|284.31|281.43|287.6|284.72|284.23|281.35|0
1648206000000|2022-03-25 11:00:00|284.41|281.53|285.59|282.71|285.59|282.71|284.41|281.53|0
1648206300000|2022-03-25 11:05:00|285.4|282.52|285.43|282.55|286.33|283.45|285.22|282.34|0
1648206600000|2022-03-25 11:10:00|285.24|282.36|287.07|284.19|287.07|284.19|284.51|281.63|0
1648206900000|2022-03-25 11:15:00|287.62|284.74|286.34|283.46|287.9|285.02|285.42|282.54|0
1648207200000|2022-03-25 11:20:00|286.43|283.55|283.14|280.26|286.52|283.64|282.78|279.9|0
1648207500000|2022-03-25 11:25:00|283.23|280.35|278.7|275.82|283.59|280.71|277.53|274.65|0
1648207800000|2022-03-25 11:30:00|278.88|276|279.78|276.9|280.14|277.26|278.7|275.82|0
1648208100000|2022-03-25 11:35:00|279.96|277.08|281.23|278.35|281.23|278.35|279.78|276.9|0
1648208400000|2022-03-25 11:40:00|281.41|278.53|280.5|277.62|281.41|278.53|280.5|277.62|0
1648208700000|2022-03-25 11:45:00|280.32|277.44|280.13|277.25|280.68|277.8|279.41|276.53|0
1648209000000|2022-03-25 11:50:00|280.05|277.17|278.73|275.85|280.13|277.25|278.32|275.44|0
1648209300000|2022-03-25 11:55:00|278.55|275.67|278.91|276.03|279.63|276.75|277.64|274.76|0
1648209600000|2022-03-25 12:00:00|279.27|276.39|279.63|276.75|279.9|277.02|279.08|276.2|0
1648209900000|2022-03-25 12:05:00|279.81|276.93|279.44|276.56|279.81|276.93|278.63|275.75|0
1648210200000|2022-03-25 12:10:00|279.26|276.38|279.26|276.38|280.35|277.47|279.08|276.2|0
1648210500000|2022-03-25 12:15:00|279.44|276.56|278.9|276.02|280.08|277.2|278.9|276.02|0
1648210800000|2022-03-25 12:20:00|278.53|275.65|278.71|275.83|279.44|276.56|278.17|275.29|0
1648211100000|2022-03-25 12:25:00|278.53|275.65|279.25|276.37|279.44|276.56|278.53|275.65|0
1648211400000|2022-03-25 12:30:00|279.35|276.47|280.16|277.28|281.06|278.18|279.07|276.19|0
1648211700000|2022-03-25 12:35:00|280.34|277.46|281.61|278.73|281.61|278.73|280.16|277.28|0
1648212000000|2022-03-25 12:40:00|282.15|279.27|279.22|276.34|282.15|279.27|279.22|276.34|0
1648212300000|2022-03-25 12:45:00|279.14|276.26|279.22|276.34|279.59|276.71|278.86|275.98|0
1648212600000|2022-03-25 12:50:00|279.4|276.52|279.16|276.76|279.4|276.94|278.98|276.34|0
1648212900000|2022-03-25 12:55:00|278.98|276.58|278.8|276.4|279.34|276.94|278.43|276.03|0
1648213200000|2022-03-25 13:00:00|278.98|276.58|280.61|278.21|280.79|278.39|278.8|276.4|0
1648213500000|2022-03-25 13:05:00|280.43|278.03|280.61|278.21|281.15|278.75|279.7|277.3|0
1648213800000|2022-03-25 13:10:00|280.42|278.02|280.7|278.3|280.97|278.57|280.06|277.66|0
1648214100000|2022-03-25 13:15:00|280.79|278.39|280.97|278.57|281.33|278.93|280.42|278.02|0
1648214400000|2022-03-25 13:20:00|280.88|278.48|282.24|279.84|282.42|280.02|280.78|278.38|0
1648214700000|2022-03-25 13:25:00|282.15|279.75|284.61|282.21|285.35|282.95|282.06|279.66|0
1648215000000|2022-03-25 13:30:00|284.89|282.49|284.06|281.66|285.53|283.13|281.87|279.47|0
1648215300000|2022-03-25 13:35:00|284.61|282.21|288.47|286.07|288.47|286.07|283.88|281.48|0
1648215600000|2022-03-25 13:40:00|288.66|286.26|286.44|284.04|290.32|287.92|285.34|282.94|0
1648215900000|2022-03-25 13:45:00|285.89|283.49|282.69|280.29|287.92|285.52|281.13|278.73|0
1648216200000|2022-03-25 13:50:00|282.41|280.01|281.14|278.74|284.42|282.02|280.51|278.11|0
1648216500000|2022-03-25 13:55:00|280.78|278.38|285.54|283.14|287.02|284.62|280.6|278.2|0
1648216800000|2022-03-25 14:00:00|285.27|282.87|286.01|283.61|288.31|285.91|284.9|282.5|0
1648217100000|2022-03-25 14:05:00|285.91|283.51|283.15|280.75|287.02|284.62|282.78|280.38|0
1648217400000|2022-03-25 14:10:00|283.33|280.93|283.7|281.3|283.98|281.58|281.32|278.92|0
1648217700000|2022-03-25 14:15:00|284.25|281.85|280.58|278.18|284.99|282.59|280.22|277.82|0
1648218000000|2022-03-25 14:20:00|280.4|278|274.06|271.66|280.77|278.37|272.98|270.58|0
1648218300000|2022-03-25 14:25:00|274.25|271.85|277.15|274.75|277.15|274.75|274.06|271.66|0
1648218600000|2022-03-25 14:30:00|276.97|274.57|273.52|271.12|277.15|274.75|273.52|271.12|0
1648218900000|2022-03-25 14:35:00|273.16|270.76|273.15|270.75|273.16|270.76|271.17|268.77|0
1648219200000|2022-03-25 14:40:00|273.25|270.85|269.91|267.51|273.88|271.48|269.19|266.79|0
1648219500000|2022-03-25 14:45:00|270.27|267.87|272.09|269.69|272.64|270.24|269.76|267.36|0
1648219800000|2022-03-25 14:50:00|271.92|269.52|274.62|272.22|275.7|273.3|271.02|268.62|0
1648220100000|2022-03-25 14:55:00|274.8|272.4|274.43|272.03|275.7|273.3|273.17|270.77|0
1648220400000|2022-03-25 15:00:00|273.81|271.41|278.24|275.84|280.07|277.67|273.17|270.77|0
1648220700000|2022-03-25 15:05:00|278.42|276.02|286.86|284.46|286.86|284.46|277.51|275.11|0
1648221000000|2022-03-25 15:10:00|287.05|284.65|290.84|288.44|293.18|290.78|286.86|284.46|0
1648221300000|2022-03-25 15:15:00|291.03|288.63|292.45|290.05|292.82|290.42|288.42|286.02|0
1648221600000|2022-03-25 15:20:00|292.64|290.24|296.18|293.78|296.18|293.78|292.26|289.86|0
1648221900000|2022-03-25 15:25:00|297.74|295.34|299.8|297.4|304.52|302.12|296.62|294.22|0
1648222200000|2022-03-25 15:30:00|299.99|297.59|299.05|296.65|302.81|300.41|297.74|295.34|0
1648222500000|2022-03-25 15:35:00|298.67|296.27|297.92|295.52|299.8|297.4|296.61|294.21|0
1648222800000|2022-03-25 15:40:00|298.3|295.9|292.8|290.4|298.3|295.9|292.52|290.12|0
1648223100000|2022-03-25 15:45:00|292.7|290.3|297.54|295.14|297.92|295.52|292.7|290.3|0
1648223400000|2022-03-25 15:50:00|297.36|294.96|297.17|294.77|297.54|295.14|292.88|290.48|0
1648223700000|2022-03-25 15:55:00|297.35|294.95|298.29|295.89|301.67|299.27|296.61|294.21|0
1648224000000|2022-03-25 16:00:00|298.85|296.45|298.29|295.89|300.35|297.95|296.98|294.58|0
1648224300000|2022-03-25 16:05:00|297.91|295.51|294.18|291.78|297.91|295.51|292.5|290.1|0
1648224600000|2022-03-25 16:10:00|293.99|291.59|291.2|288.8|294.27|291.87|291.02|288.62|0
1648224900000|2022-03-25 16:15:00|290.83|288.43|290.65|288.25|294.17|291.77|290.28|287.88|0
1648225200000|2022-03-25 16:20:00|290.74|288.34|291.49|289.09|292.79|290.39|289.27|286.87|0
1648225500000|2022-03-25 16:25:00|291.12|288.72|290.19|287.79|294.1|291.7|289.45|287.05|0
1648225800000|2022-03-25 16:30:00|290|287.6|290.37|287.97|293.35|290.95|290|287.6|0
1648226100000|2022-03-25 16:35:00|290.56|288.16|296.33|293.93|297.46|295.06|290.56|288.16|0
1648226400000|2022-03-25 16:40:00|296.52|294.12|294.28|291.88|296.71|294.31|294.28|291.88|0
1648226700000|2022-03-25 16:45:00|294.09|291.69|291.95|289.55|294.46|292.06|290.37|287.97|0
1648227000000|2022-03-25 16:50:00|291.85|289.45|293.53|291.13|295.21|292.81|288.88|286.48|0
1648227300000|2022-03-25 16:55:00|293.71|291.31|292.03|289.63|295.95|293.55|291.1|288.7|0
1648227600000|2022-03-25 17:00:00|291.66|289.26|291.85|289.45|295.2|292.8|291.29|288.89|0
1648227900000|2022-03-25 17:05:00|292.03|289.63|292.03|289.63|293.71|291.31|290.54|288.14|0
1648228200000|2022-03-25 17:10:00|292.4|290|293.89|291.49|295.38|292.98|292.21|289.81|0
1648228500000|2022-03-25 17:15:00|293.7|291.3|287.58|285.18|293.7|291.3|286.47|284.07|0
1648228800000|2022-03-25 17:20:00|287.39|284.99|293.88|291.48|294.07|291.67|286.66|284.26|0
1648229100000|2022-03-25 17:25:00|293.7|291.3|292.58|290.18|294.63|292.23|292.58|290.18|0
1648229400000|2022-03-25 17:30:00|292.3|289.9|289.42|287.02|292.39|289.99|289.23|286.83|0
1648229700000|2022-03-25 17:35:00|289.23|286.83|288.86|286.46|290.53|288.13|288.31|285.91|0
1648230000000|2022-03-25 17:40:00|288.68|286.28|288.12|285.72|291.64|289.24|287.75|285.35|0
1648230300000|2022-03-25 17:45:00|287.94|285.54|287.38|284.98|289.79|287.39|286.83|284.43|0
1648230600000|2022-03-25 17:50:00|287.2|284.8|285.72|283.32|287.38|284.98|285.54|283.14|0
1648230900000|2022-03-25 17:55:00|285.54|283.14|282.23|279.83|285.72|283.32|281.69|279.29|0
1648231200000|2022-03-25 18:00:00|282.05|279.65|280.59|278.19|283.7|281.3|279.86|277.46|0
1648231500000|2022-03-25 18:05:00|280.41|278.01|279.41|277.01|280.77|278.37|278.95|276.55|0
1648231800000|2022-03-25 18:10:00|279.13|276.73|280.22|277.82|281.68|279.28|278.59|276.19|0
1648232100000|2022-03-25 18:15:00|280.04|277.64|281.95|279.55|282.22|279.82|279.31|276.91|0
1648232400000|2022-03-25 18:20:00|281.68|279.28|280.58|278.18|281.86|279.46|280.03|277.63|0
1648232700000|2022-03-25 18:25:00|280.4|278|279.48|277.08|281.49|279.09|278.76|276.36|0
1648233000000|2022-03-25 18:30:00|279.3|276.9|278.57|276.17|279.48|277.08|276.94|274.54|0
1648233300000|2022-03-25 18:35:00|278.76|276.36|278.93|276.53|279.85|277.45|277.48|275.08|0
1648233600000|2022-03-25 18:40:00|279.12|276.72|278.39|275.99|280.57|278.17|278.39|275.99|0
1648233900000|2022-03-25 18:45:00|278.21|275.81|278.93|276.53|279.66|277.26|277.3|274.9|0
1648234200000|2022-03-25 18:50:00|278.57|276.17|276.93|274.53|279.29|276.89|276.57|274.17|0
1648234500000|2022-03-25 18:55:00|276.75|274.35|278.2|275.8|278.74|276.34|276.03|273.63|0
1648234800000|2022-03-25 19:00:00|278.11|275.71|279.79|277.39|284.06|281.66|277.65|275.25|0
1648235100000|2022-03-25 19:05:00|279.42|277.02|282.74|280.34|283.85|281.45|279.05|276.65|0
1648235400000|2022-03-25 19:10:00|282|279.6|279.23|276.83|282.92|280.52|279.05|276.65|0
1648235700000|2022-03-25 19:15:00|278.86|276.46|283.1|280.7|283.48|281.08|278.49|276.09|0
1648236000000|2022-03-25 19:20:00|282.83|280.43|285.33|282.93|287.76|285.36|282.73|280.33|0
1648236300000|2022-03-25 19:25:00|285.14|282.74|289.06|286.66|289.25|286.85|284.59|282.19|0
1648236600000|2022-03-25 19:30:00|289.44|287.04|288.5|286.1|291.12|288.72|287|284.6|0
1648236900000|2022-03-25 19:35:00|288.68|286.28|287.93|285.53|289.62|287.22|284.95|282.55|0
1648237200000|2022-03-25 19:40:00|287.37|284.97|284.02|281.62|287.56|285.16|281.06|278.66|0
1648237500000|2022-03-25 19:45:00|283.46|281.06|278.11|275.71|283.46|281.06|278.11|275.71|0
1648237800000|2022-03-25 19:50:00|279.21|276.81|274.81|272.41|279.21|276.81|274.63|272.23|0
1648238100000|2022-03-25 19:55:00|274.63|272.23|270.45|268.05|274.99|272.59|268.64|266.24|0
1648238400000|2022-03-25 20:00:00|269.54|267.14|270.08|267.68|272.44|270.04|269.54|267.14|0
1648238700000|2022-03-25 20:05:00|270.26|267.86|271.17|268.77|271.17|268.77|269.72|267.32|0
1648239000000|2022-03-25 20:10:00|270.98|268.58|270.26|267.86|271.16|268.76|270.08|267.68|0
1648451100000|2022-03-28 07:05:00|280.06|277.26|278.4|276|280.06|277.64|276.85|274.45|0
1648451400000|2022-03-28 07:10:00|278.49|276.09|280.13|277.73|281.59|279.19|278.31|275.91|0
1648451700000|2022-03-28 07:15:00|280.04|277.64|280.95|278.55|281.22|278.82|279.03|276.63|0
1648452000000|2022-03-28 07:20:00|281.22|278.82|280.3|277.9|281.95|279.55|279.39|276.99|0
1648452300000|2022-03-28 07:25:00|280.12|277.72|277.02|274.62|280.12|277.72|276.3|273.9|0
1648452600000|2022-03-28 07:30:00|276.94|274.54|275.03|272.63|276.94|274.54|274.85|272.45|0
1648452900000|2022-03-28 07:35:00|274.94|272.54|277.66|275.26|277.66|275.26|274.85|272.45|0
1648453200000|2022-03-28 07:40:00|277.75|275.35|277.84|275.44|279.02|276.62|277.2|274.8|0
1648453500000|2022-03-28 07:45:00|277.66|275.26|279.38|276.98|279.93|277.53|277.47|275.07|0
1648453800000|2022-03-28 07:50:00|279.74|277.34|279.01|276.61|280.11|277.71|278.28|275.88|0
1648454100000|2022-03-28 07:55:00|279.11|276.71|278.1|275.7|280.02|277.62|277.65|275.25|0
1648454400000|2022-03-28 08:00:00|278.28|275.88|281.2|278.8|281.75|279.35|278.28|275.88|0
1648454700000|2022-03-28 08:05:00|281.38|278.98|281.19|278.79|282.66|280.26|280.83|278.43|0
1648455000000|2022-03-28 08:10:00|281.56|279.16|279.73|277.33|281.56|279.16|279.73|277.33|0
1648455300000|2022-03-28 08:15:00|279.91|277.51|276.82|274.42|279.91|277.51|276.28|273.88|0
1648455600000|2022-03-28 08:20:00|277.36|274.96|277.72|275.32|278.63|276.23|277|274.6|0
1648455900000|2022-03-28 08:25:00|277.46|275.06|277.24|274.84|279.21|276.81|276.88|274.48|0
1648456200000|2022-03-28 08:30:00|277.15|274.75|279.05|276.65|279.42|277.02|277.06|274.66|0
1648456500000|2022-03-28 08:35:00|279.23|276.83|277.41|275.01|279.6|277.2|277.41|275.01|0
1648456800000|2022-03-28 08:40:00|277.51|275.11|275.96|273.56|277.6|275.2|275.88|273.48|0
1648457100000|2022-03-28 08:45:00|275.78|273.38|273.97|271.57|276.32|273.92|273.07|270.67|0
1648457400000|2022-03-28 08:50:00|274.15|271.75|271.08|268.68|274.7|272.3|270.72|268.32|0
1648457700000|2022-03-28 08:55:00|270.9|268.5|269.28|266.88|271.08|268.68|269.02|266.62|0
1648458000000|2022-03-28 09:00:00|269.38|266.98|272.52|270.12|272.52|270.12|269.38|266.98|0
1648458300000|2022-03-28 09:05:00|272.34|269.94|273.79|271.39|274.51|272.11|272.08|269.68|0
1648458600000|2022-03-28 09:10:00|273.97|271.57|275.24|272.84|275.24|272.84|273.97|271.57|0
1648458900000|2022-03-28 09:15:00|275.15|272.75|276.69|274.29|277.15|274.75|274.87|272.47|0
1648459200000|2022-03-28 09:20:00|276.51|274.11|275.6|273.2|277.6|275.2|275.42|273.02|0
1648459500000|2022-03-28 09:25:00|275.51|273.11|274.32|271.92|275.6|273.2|274.32|271.92|0
1648459800000|2022-03-28 09:30:00|274.5|272.1|273.23|270.83|274.87|272.47|273.23|270.83|0
1648460100000|2022-03-28 09:35:00|273.15|270.75|272.6|270.2|273.33|270.93|271.6|269.2|0
1648460400000|2022-03-28 09:40:00|272.33|269.93|271.78|269.38|272.33|269.93|271.6|269.2|0
1648460700000|2022-03-28 09:45:00|271.88|269.48|272.86|270.46|273.14|270.74|271.42|269.02|0
1648461000000|2022-03-28 09:50:00|272.68|270.28|274.04|271.64|274.49|272.09|272.6|270.2|0
1648461300000|2022-03-28 09:55:00|273.86|271.46|273.68|271.28|274.49|272.09|273.04|270.64|0
1648461600000|2022-03-28 10:00:00|273.76|271.36|272.68|270.28|275.4|273|272.59|270.19|0
1648461900000|2022-03-28 10:05:00|272.86|270.46|273.4|271|273.58|271.18|272.49|270.09|0
1648462200000|2022-03-28 10:10:00|273.58|271.18|271.95|269.55|273.94|271.54|271.95|269.55|0
1648462500000|2022-03-28 10:15:00|272.13|269.73|271.22|268.82|272.31|269.91|270.86|268.46|0
1648462800000|2022-03-28 10:20:00|271.4|269|270.14|267.74|272.31|269.91|270.14|267.74|0
1648463100000|2022-03-28 10:25:00|270.23|267.83|273.03|270.63|273.21|270.81|270.14|267.74|0
1648463400000|2022-03-28 10:30:00|272.94|270.54|272.94|270.54|273.57|271.17|272.4|270|0
1648463700000|2022-03-28 10:35:00|272.84|270.44|271.85|269.45|273.57|271.17|271.67|269.27|0
1648464000000|2022-03-28 10:40:00|271.76|269.36|270.67|268.27|271.76|269.36|269.77|267.37|0
1648464300000|2022-03-28 10:45:00|270.85|268.45|269.41|267.01|271.21|268.81|268.87|266.47|0
1648464600000|2022-03-28 10:50:00|269.59|267.19|270.31|267.91|270.67|268.27|268.87|266.47|0
1648464900000|2022-03-28 10:55:00|270.22|267.82|270.22|267.82|271.75|269.35|269.86|267.46|0
1648465200000|2022-03-28 11:00:00|269.76|267.36|268.14|265.74|269.86|267.46|268.14|265.74|0
1648465500000|2022-03-28 11:05:00|268.32|265.92|266.45|264.05|269.33|266.93|266.27|263.87|0
1648465800000|2022-03-28 11:10:00|266.27|263.87|266.62|264.22|267.61|265.21|265.38|262.98|0
1648466100000|2022-03-28 11:15:00|266.72|264.32|264.48|262.08|266.8|264.4|264.48|262.08|0
1648466400000|2022-03-28 11:20:00|264.66|262.26|264.83|262.43|265.55|263.15|264.3|261.9|0
1648466700000|2022-03-28 11:25:00|264.75|262.35|264.3|261.9|265.01|262.61|264.3|261.9|0
1648467000000|2022-03-28 11:30:00|264.47|262.07|263.23|260.83|264.47|262.07|262.87|260.47|0
1648467300000|2022-03-28 11:35:00|263.05|260.65|262.69|260.29|263.4|261|261.8|259.4|0
1648467600000|2022-03-28 11:40:00|262.87|260.47|264.18|261.78|264.29|261.89|262.87|260.47|0
1648467900000|2022-03-28 11:45:00|263.27|260.87|263.29|260.89|264.18|261.78|263.11|260.71|0
1648468200000|2022-03-28 11:50:00|263.11|260.71|263.82|261.42|264.53|262.13|263.11|260.71|0
1648468500000|2022-03-28 11:55:00|263.91|261.51|263.2|260.8|264.44|262.04|262.93|260.53|0
1648468800000|2022-03-28 12:00:00|263.28|260.88|264.52|262.12|265.06|262.66|262.93|260.53|0
1648469100000|2022-03-28 12:05:00|264.79|262.39|265.23|262.83|265.23|262.83|264.17|261.77|0
1648469400000|2022-03-28 12:10:00|265.41|263.01|265.76|263.36|266.12|263.72|265.05|262.65|0
1648469700000|2022-03-28 12:15:00|265.58|263.18|267.1|264.7|267.1|264.7|265.23|262.83|0
1648470000000|2022-03-28 12:20:00|267.19|264.79|270.18|267.78|270.36|267.96|267.19|264.79|0
1648470300000|2022-03-28 12:25:00|270.1|267.7|268.93|266.53|270.1|267.7|268.39|265.99|0
1648470600000|2022-03-28 12:30:00|268.92|266.52|269.28|266.88|269.64|267.24|268.39|265.99|0
1648470900000|2022-03-28 12:35:00|269.1|266.7|270.72|268.32|270.9|268.5|269.1|266.7|0
1648471200000|2022-03-28 12:40:00|270.63|268.23|272.7|270.3|273.42|271.02|270.63|268.23|0
1648471500000|2022-03-28 12:45:00|272.51|270.11|272.83|270.43|273.24|270.84|272.02|269.62|0
1648471800000|2022-03-28 12:50:00|272.65|270.25|272.83|270.43|274.01|271.61|272.47|270.07|0
1648472100000|2022-03-28 12:55:00|273.01|270.61|272.83|270.43|273.55|271.15|271.92|269.52|0
1648472400000|2022-03-28 13:00:00|272.64|270.24|273.73|271.33|274.28|271.88|272.1|269.7|0
1648472700000|2022-03-28 13:05:00|273.37|270.97|272.82|270.42|273.64|271.24|271.37|268.97|0
1648473000000|2022-03-28 13:10:00|272.64|270.24|273|270.6|276.09|273.69|272.64|270.24|0
1648473300000|2022-03-28 13:15:00|272.82|270.42|273.18|270.78|273.54|271.14|271.73|269.33|0
1648473600000|2022-03-28 13:20:00|273.54|271.14|274.63|272.23|274.81|272.41|273|270.6|0
1648473900000|2022-03-28 13:25:00|274.81|272.41|275.72|273.32|276.81|274.41|274.63|272.23|0
1648474200000|2022-03-28 13:30:00|274.99|272.59|276.08|273.68|278.09|275.69|272.99|270.59|0
1648474500000|2022-03-28 13:35:00|276.44|274.04|272.08|269.68|276.63|274.23|271.9|269.5|0
1648474800000|2022-03-28 13:40:00|272.63|270.23|271.36|268.96|273.44|271.04|269.19|266.79|0
1648475100000|2022-03-28 13:45:00|271.18|268.78|271.72|269.32|272.98|270.58|270.27|267.87|0
1648475400000|2022-03-28 13:50:00|271.35|268.95|267.93|265.53|271.9|269.5|267.04|264.64|0
1648475700000|2022-03-28 13:55:00|267.39|264.99|264.71|262.31|268.65|266.25|263.82|261.42|0
1648476000000|2022-03-28 14:00:00|264.18|261.78|268.99|266.59|272.06|269.66|264.18|261.78|0
1648476300000|2022-03-28 14:05:00|268.45|266.05|268.72|266.32|270.61|268.21|265.76|263.36|0
1648476600000|2022-03-28 14:10:00|268.63|266.23|269.89|267.49|270.34|267.94|267.73|265.33|0
1648476900000|2022-03-28 14:15:00|269.71|267.31|270.97|268.57|272.78|270.38|268.27|265.87|0
1648477200000|2022-03-28 14:20:00|270.25|267.85|271.65|269.25|274.73|272.33|270.16|267.76|0
1648477500000|2022-03-28 14:25:00|271.47|269.07|269.66|267.26|274.54|272.14|269.48|267.08|0
1648477800000|2022-03-28 14:30:00|268.94|266.54|272.37|269.97|273.45|271.05|267.51|265.11|0
1648478100000|2022-03-28 14:35:00|272.28|269.88|273.27|270.87|275.45|273.05|270.92|268.52|0
1648478400000|2022-03-28 14:40:00|272.72|270.32|271.1|268.7|273.81|271.41|270.55|268.15|0
1648478700000|2022-03-28 14:45:00|270.92|268.52|268.04|265.64|270.92|268.52|266.42|264.02|0
1648479000000|2022-03-28 14:50:00|268.21|265.81|266.96|264.56|268.75|266.35|266.06|263.66|0
1648479300000|2022-03-28 14:55:00|266.78|264.38|266.78|264.38|267.67|265.27|266.24|263.84|0
1648479600000|2022-03-28 15:00:00|266.24|263.84|272.17|269.77|275.25|272.85|265.35|262.95|0
1648479900000|2022-03-28 15:05:00|272.89|270.49|272.35|269.95|274.89|272.49|271.45|269.05|0
1648480200000|2022-03-28 15:10:00|271.81|269.41|269.82|267.42|272.89|270.49|269.64|267.24|0
1648480500000|2022-03-28 15:15:00|270|267.6|270.41|268.01|272.75|270.35|269.28|266.88|0
1648480800000|2022-03-28 15:20:00|270.23|267.83|273.11|270.71|273.65|271.25|270.05|267.65|0
1648481100000|2022-03-28 15:25:00|273.47|271.07|273.38|270.98|277.1|274.7|273.11|270.71|0
1648481400000|2022-03-28 15:30:00|273.2|270.8|278.19|275.79|279.28|276.88|272.92|270.52|0
1648481700000|2022-03-28 15:35:00|278.92|276.52|281.94|279.54|282.95|280.55|278.92|276.52|0
1648482000000|2022-03-28 15:40:00|281.66|279.26|279.46|277.06|282.39|279.99|279.46|277.06|0
1648482300000|2022-03-28 15:45:00|280.01|277.61|287.19|284.79|287.37|284.97|279.82|277.42|0
1648482600000|2022-03-28 15:50:00|287.56|285.16|285.91|283.51|288.86|286.46|284.2|281.8|0
1648482900000|2022-03-28 15:55:00|285.72|283.32|287.86|285.46|288.61|286.21|285.72|283.32|0
1648483200000|2022-03-28 16:00:00|288.42|286.02|283.62|281.22|289.16|286.76|283.44|281.04|0
1648483500000|2022-03-28 16:05:00|283.8|281.4|286.01|283.61|286.01|283.61|282.52|280.12|0
1648483800000|2022-03-28 16:10:00|285.83|283.43|286.93|284.53|288.97|286.57|285.83|283.43|0
1648484100000|2022-03-28 16:15:00|287.3|284.9|289.71|287.31|290.83|288.43|285.82|283.42|0
1648484400000|2022-03-28 16:20:00|289.52|287.12|285.82|283.42|289.52|287.12|285.27|282.87|0
1648484700000|2022-03-28 16:25:00|285.64|283.24|285.55|283.15|287.85|285.45|284.53|282.13|0
1648485000000|2022-03-28 16:30:00|285.92|283.52|283.51|281.11|286.29|283.89|282.4|280|0
1648485300000|2022-03-28 16:35:00|282.95|280.55|281.48|279.08|283.51|281.11|281.29|278.89|0
1648485600000|2022-03-28 16:40:00|281.57|279.17|280.37|277.97|282.03|279.63|279.45|277.05|0
1648485900000|2022-03-28 16:45:00|280.74|278.34|280.73|278.33|282.49|280.09|280.55|278.15|0
1648486200000|2022-03-28 16:50:00|281.1|278.7|278.35|275.95|281.47|279.07|278.35|275.95|0
1648486500000|2022-03-28 16:55:00|278.16|275.76|277.79|275.39|278.44|276.04|277.25|274.85|0
1648486800000|2022-03-28 17:00:00|277.61|275.21|277.43|275.03|278.16|275.76|276.33|273.93|0
1648487100000|2022-03-28 17:05:00|277.42|275.02|279.07|276.67|279.44|277.04|276.33|273.93|0
1648487400000|2022-03-28 17:10:00|279.26|276.86|277.6|275.2|279.26|276.86|277.24|274.84|0
1648487700000|2022-03-28 17:15:00|277.42|275.02|276.87|274.47|277.79|275.39|276.5|274.1|0
1648488000000|2022-03-28 17:20:00|276.5|274.1|273.77|271.37|277.42|275.02|273.77|271.37|0
1648488300000|2022-03-28 17:25:00|273.59|271.19|272.86|270.46|274.68|272.28|271.41|269.01|0
1648488600000|2022-03-28 17:30:00|272.68|270.28|272.59|270.19|273.58|271.18|271.59|269.19|0
1648488900000|2022-03-28 17:35:00|272.68|270.28|269.91|267.51|272.86|270.46|269.82|267.42|0
1648489200000|2022-03-28 17:40:00|270|267.6|271|268.6|271.28|268.88|269.45|267.05|0
1648489500000|2022-03-28 17:45:00|270.54|268.14|270.18|267.78|271.09|268.69|269.45|267.05|0
1648489800000|2022-03-28 17:50:00|269.63|267.23|270.54|268.14|271|268.6|269.27|266.87|0
1648490100000|2022-03-28 17:55:00|270.36|267.96|270.17|267.77|272|269.6|269.63|267.23|0
1648490400000|2022-03-28 18:00:00|270.36|267.96|270.08|267.68|270.9|268.5|267.81|265.41|0
1648490700000|2022-03-28 18:05:00|270.35|267.95|268.53|266.13|271.63|269.23|267.99|265.59|0
1648491000000|2022-03-28 18:10:00|268.35|265.95|268.8|266.4|270.35|267.95|266.9|264.5|0
1648491300000|2022-03-28 18:15:00|268.53|266.13|270.63|268.23|270.63|268.23|267.66|265.26|0
1648491600000|2022-03-28 18:20:00|270.54|268.14|268.26|265.86|270.99|268.59|267.9|265.5|0
1648491900000|2022-03-28 18:25:00|267.9|265.5|266.63|264.23|269.17|266.77|266.08|263.68|0
1648492200000|2022-03-28 18:30:00|266.81|264.41|266.62|264.22|266.99|264.59|265.72|263.32|0
1648492500000|2022-03-28 18:35:00|266.54|264.14|266.8|264.4|267.53|265.13|266.44|264.04|0
1648492800000|2022-03-28 18:40:00|266.62|264.22|263.37|260.97|267.16|264.76|261.04|258.64|0
1648493100000|2022-03-28 18:45:00|263.73|261.33|262.11|259.71|263.73|261.33|261.75|259.35|0
1648493400000|2022-03-28 18:50:00|261.93|259.53|257.79|255.39|261.93|259.53|257.62|255.22|0
1648493700000|2022-03-28 18:55:00|257.97|255.57|254.22|251.82|258.15|255.75|254.22|251.82|0
1648494000000|2022-03-28 19:00:00|254.05|251.65|257.43|255.03|257.79|255.39|254.05|251.65|0
1648494300000|2022-03-28 19:05:00|257.25|254.85|256.54|254.14|257.61|255.21|255.82|253.42|0
1648494600000|2022-03-28 19:10:00|256.71|254.31|255.28|252.88|256.89|254.49|254.93|252.53|0
1648494900000|2022-03-28 19:15:00|254.93|252.53|256.62|254.22|256.62|254.22|254.39|251.99|0
1648495200000|2022-03-28 19:20:00|256.71|254.31|253.15|250.75|256.71|254.31|252.79|250.39|0
1648495500000|2022-03-28 19:25:00|253.42|251.02|253.5|251.1|254.39|251.99|252.97|250.57|0
1648495800000|2022-03-28 19:30:00|253.32|250.92|251.02|248.62|254.03|251.63|250.66|248.26|0
1648496100000|2022-03-28 19:35:00|250.66|248.26|253.32|250.92|253.67|251.27|250.66|248.26|0
1648496400000|2022-03-28 19:40:00|253.49|251.09|250.66|248.26|254.2|251.8|250.48|248.08|0
1648496700000|2022-03-28 19:45:00|251.01|248.61|248.19|245.79|251.9|249.5|248.19|245.79|0
1648497000000|2022-03-28 19:50:00|251.72|249.32|249.39|246.99|254.79|252.39|249.39|246.99|0
1648497300000|2022-03-28 19:55:00|249.57|247.17|243.8|241.4|250.63|248.23|243.63|241.23|0
1648497600000|2022-03-28 20:00:00|243.97|241.57|242.24|239.84|244.49|242.09|241.37|238.97|0
1648497900000|2022-03-28 20:05:00|241.89|239.49|242.41|240.01|243.27|240.87|241.89|239.49|0
1648498200000|2022-03-28 20:10:00|242.58|240.18|242.58|240.18|243.1|240.7|242.41|240.01|0
1648498500000|2022-03-28 20:15:00|242.78|239.98|242.95|240.15|242.95|240.15|242.43|239.63|0
1648498800000|2022-03-28 20:20:00|242.86|240.06|242.77|239.97|243.29|240.49|242.77|239.97|0
1648499100000|2022-03-28 20:25:00|242.95|240.15|242.94|240.14|242.95|240.15|242.77|239.97|0
1648499400000|2022-03-28 20:30:00|242.86|240.06|242.77|239.97|242.94|240.14|242.77|239.97|0
1648499700000|2022-03-28 20:35:00|242.86|240.06|242.76|239.96|242.94|240.14|242.76|239.96|0
1648500000000|2022-03-28 20:40:00|242.85|240.05|242.94|240.14|242.94|240.14|242.85|240.05|0
1648500300000|2022-03-28 20:45:00|242.76|239.96|242.93|240.13|242.94|240.14|242.76|239.96|0
1648500900000|2022-03-28 20:55:00|242.84|240.04|243.02|240.22|243.02|240.22|242.84|240.04|0
1648501200000|2022-03-28 21:00:00|242.99|240.19|242.94|240.14|243.04|240.24|242.94|240.14|0
1648501500000|2022-03-28 21:05:00|243.02|240.22|243.14|240.34|243.37|240.57|242.99|240.19|0
1648501800000|2022-03-28 21:10:00|243.17|240.37|243.36|240.56|243.46|240.66|243.11|240.31|0
1648502100000|2022-03-28 21:15:00|243.14|240.34|243.29|240.49|243.31|240.51|243.11|240.31|0
1648502400000|2022-03-28 21:20:00|243.26|240.46|243.1|240.3|243.53|240.73|243.1|240.3|0
1648502700000|2022-03-28 21:25:00|243.03|240.23|243.28|240.48|243.3|240.5|243|240.2|0
1648503000000|2022-03-28 21:30:00|243.73|240.93|243.28|240.48|243.73|240.93|243.28|240.48|0
1648503300000|2022-03-28 21:35:00|243.25|240.45|243.32|240.52|243.35|240.55|243.17|240.37|0
1648503600000|2022-03-28 21:40:00|243.35|240.55|243.66|240.86|243.66|240.86|243.2|240.4|0
1648503900000|2022-03-28 21:45:00|243.58|240.78|243.4|240.6|243.58|240.78|243.17|240.37|0
1648504200000|2022-03-28 21:50:00|243.5|240.7|243.27|240.47|243.5|240.7|243.27|240.47|0
1648504500000|2022-03-28 21:55:00|243.37|240.57|243.21|240.41|243.37|240.57|243.19|240.39|0
1648504800000|2022-03-28 22:00:00|243.34|240.54|244.63|241.83|244.98|242.18|243.34|240.54|0
1648505100000|2022-03-28 22:05:00|244.81|242.01|244.8|242|245.15|242.35|244.63|241.83|0
1648505400000|2022-03-28 22:10:00|244.98|242.18|244.98|242.18|245.85|243.05|244.8|242|0
1648505700000|2022-03-28 22:15:00|244.89|242.09|245.32|242.52|245.32|242.52|244.63|241.83|0
1648506000000|2022-03-28 22:20:00|245.24|242.44|244.8|242|245.24|242.44|244.8|242|0
1648506300000|2022-03-28 22:25:00|245.15|242.35|245.14|242.34|245.32|242.52|244.97|242.17|0
1648506600000|2022-03-28 22:30:00|244.97|242.17|244.27|241.47|244.97|242.17|243.32|240.52|0
1648506900000|2022-03-28 22:35:00|244.53|241.73|244.09|241.29|244.53|241.73|243.75|240.95|0
1648507200000|2022-03-28 22:40:00|243.92|241.12|244.79|241.99|244.79|241.99|243.92|241.12|0
1648507500000|2022-03-28 22:45:00|244.61|241.81|244.26|241.46|244.79|241.99|243.92|241.12|0
1648507800000|2022-03-28 22:50:00|244.09|241.29|244.61|241.81|244.78|241.98|243.57|240.77|0
1648508100000|2022-03-28 22:55:00|244.43|241.63|243.74|240.94|244.43|241.63|243.56|240.76|0
1648508400000|2022-03-28 23:00:00|243.39|240.59|243.56|240.76|243.73|240.93|243.04|240.24|0
1648508700000|2022-03-28 23:05:00|243.65|240.85|243.38|240.58|243.65|240.85|243.04|240.24|0
1648509000000|2022-03-28 23:10:00|243.21|240.41|243.65|240.85|243.73|240.93|243.21|240.41|0
1648509300000|2022-03-28 23:15:00|243.73|240.93|244.25|241.45|244.42|241.62|243.38|240.58|0
1648509600000|2022-03-28 23:20:00|244.07|241.27|244.07|241.27|244.69|241.89|244.07|241.27|0
1648509900000|2022-03-28 23:25:00|243.72|240.92|243.03|240.23|244.42|241.62|243.03|240.23|0
1648510200000|2022-03-28 23:30:00|242.51|239.71|242.85|240.05|243.37|240.57|242.16|239.36|0
1648510500000|2022-03-28 23:35:00|242.68|239.88|242.68|239.88|242.77|239.97|242.33|239.53|0
1648510800000|2022-03-28 23:40:00|242.59|239.79|241.98|239.18|242.94|240.14|241.81|239.01|0
1648511100000|2022-03-28 23:45:00|242.15|239.35|242.84|240.04|243.02|240.22|242.15|239.35|0
1648511400000|2022-03-28 23:50:00|242.76|239.96|244.23|241.43|244.41|241.61|242.76|239.96|0
1648511700000|2022-03-28 23:55:00|244.4|241.6|244.4|241.6|244.58|241.78|244.06|241.26|0
1648512000000|2022-03-29 00:00:00|244.05|241.25|245.1|242.3|245.45|242.65|243.71|240.91|0
1648512300000|2022-03-29 00:05:00|245.27|242.47|245.27|242.47|245.79|242.99|245.09|242.29|0
1648512600000|2022-03-29 00:10:00|245.18|242.38|245.44|242.64|246.14|243.34|245.09|242.29|0
1648512900000|2022-03-29 00:15:00|245.61|242.81|245.61|242.81|245.96|243.16|245.09|242.29|0
1648513200000|2022-03-29 00:20:00|245.79|242.99|245.26|242.46|245.79|242.99|245.09|242.29|0
1648513500000|2022-03-29 00:25:00|245.09|242.29|245.43|242.63|245.78|242.98|245.08|242.28|0
1648513800000|2022-03-29 00:30:00|245.26|242.46|245.26|242.46|245.61|242.81|245.26|242.46|0
1648514100000|2022-03-29 00:35:00|245.43|242.63|245.08|242.28|245.6|242.8|245.08|242.28|0
1648514400000|2022-03-29 00:40:00|244.9|242.1|243.68|240.88|245.08|242.28|243.34|240.54|0
1648514700000|2022-03-29 00:45:00|243.86|241.06|244.73|241.93|244.9|242.1|243.68|240.88|0
1648515000000|2022-03-29 00:50:00|244.55|241.75|244.72|241.92|245.07|242.27|244.38|241.58|0
1648515300000|2022-03-29 00:55:00|244.55|241.75|245.42|242.62|245.42|242.62|244.38|241.58|0
1648515600000|2022-03-29 01:00:00|245.24|242.44|244.72|241.92|245.59|242.79|244.37|241.57|0
1648515900000|2022-03-29 01:05:00|244.89|242.09|244.72|241.92|245.07|242.27|244.54|241.74|0
1648516200000|2022-03-29 01:10:00|244.89|242.09|244.02|241.22|245.06|242.26|243.84|241.04|0
1648516500000|2022-03-29 01:15:00|243.84|241.04|243.84|241.04|244.36|241.56|242.97|240.17|0
1648516800000|2022-03-29 01:20:00|243.67|240.87|243.14|240.34|243.84|241.04|242.8|240|0
1648517100000|2022-03-29 01:25:00|242.97|240.17|243.41|240.61|243.49|240.69|242.8|240|0
1648517400000|2022-03-29 01:30:00|243.32|240.52|241.93|239.13|243.32|240.52|241.93|239.13|0
1648517700000|2022-03-29 01:35:00|241.75|238.95|240.2|237.4|241.93|239.13|239.68|236.88|0
1648518000000|2022-03-29 01:40:00|240.02|237.22|239.94|237.14|240.71|237.91|239.68|236.88|0
1648518300000|2022-03-29 01:45:00|240.02|237.22|240.71|237.91|240.88|238.08|239.94|237.14|0
1648518600000|2022-03-29 01:50:00|240.54|237.74|241.05|238.25|241.23|238.43|240.02|237.22|0
1648518900000|2022-03-29 01:55:00|240.88|238.08|241.22|238.42|241.4|238.6|240.7|237.9|0
1648519200000|2022-03-29 02:00:00|241.05|238.25|241.74|238.94|241.91|239.11|240.7|237.9|0
1648519500000|2022-03-29 02:05:00|241.83|239.03|241.91|239.11|242.08|239.28|241.56|238.76|0
1648519800000|2022-03-29 02:10:00|242|239.2|242.08|239.28|242.25|239.45|241.74|238.94|0
1648520100000|2022-03-29 02:15:00|242.17|239.37|242.08|239.28|242.43|239.63|241.91|239.11|0
1648520400000|2022-03-29 02:20:00|242.25|239.45|242.25|239.45|242.69|239.89|241.9|239.1|0
1648520700000|2022-03-29 02:25:00|242.34|239.54|242.77|239.97|242.94|240.14|242.25|239.45|0
1648521000000|2022-03-29 02:30:00|242.59|239.79|243.11|240.31|243.11|240.31|242.24|239.44|0
1648521300000|2022-03-29 02:35:00|242.94|240.14|243.63|240.83|243.98|241.18|242.94|240.14|0
1648521600000|2022-03-29 02:40:00|243.72|240.92|243.45|240.65|243.98|241.18|243.28|240.48|0
1648521900000|2022-03-29 02:45:00|243.28|240.48|242.93|240.13|243.8|241|242.93|240.13|0
1648522200000|2022-03-29 02:50:00|243.1|240.3|242.93|240.13|243.45|240.65|242.75|239.95|0
1648522500000|2022-03-29 02:55:00|243.02|240.22|243.1|240.3|243.45|240.65|242.75|239.95|0
1648522800000|2022-03-29 03:00:00|242.92|240.12|243.36|240.56|243.62|240.82|242.75|239.95|0
1648523100000|2022-03-29 03:05:00|243.27|240.47|242.57|239.77|243.27|240.47|242.4|239.6|0
1648523400000|2022-03-29 03:10:00|242.4|239.6|242.4|239.6|242.74|239.94|242.23|239.43|0
1648523700000|2022-03-29 03:15:00|242.57|239.77|242.57|239.77|242.91|240.11|242.39|239.59|0
1648524000000|2022-03-29 03:20:00|242.39|239.59|242.22|239.42|242.57|239.77|242.22|239.42|0
1648524300000|2022-03-29 03:25:00|242.31|239.51|242.74|239.94|242.91|240.11|242.22|239.42|0
1648524600000|2022-03-29 03:30:00|242.56|239.76|242.82|240.02|243.26|240.46|242.56|239.76|0
1648524900000|2022-03-29 03:35:00|242.73|239.93|243.08|240.28|243.25|240.45|242.65|239.85|0
1648525200000|2022-03-29 03:40:00|243.25|240.45|242.9|240.1|243.42|240.62|242.9|240.1|0
1648525500000|2022-03-29 03:45:00|242.82|240.02|243.42|240.62|243.42|240.62|242.73|239.93|0
1648525800000|2022-03-29 03:50:00|243.25|240.45|243.24|240.44|243.59|240.79|242.9|240.1|0
1648526100000|2022-03-29 03:55:00|243.07|240.27|242.89|240.09|243.24|240.44|242.81|240.01|0
1648526400000|2022-03-29 04:00:00|242.81|240.01|242.55|239.75|242.89|240.09|242.03|239.23|0
1648526700000|2022-03-29 04:05:00|242.54|239.74|242.72|239.92|243.24|240.44|242.54|239.74|0
1648527000000|2022-03-29 04:10:00|242.54|239.74|242.54|239.74|242.63|239.83|242.02|239.22|0
1648527300000|2022-03-29 04:15:00|242.37|239.57|242.71|239.91|242.71|239.91|242.19|239.39|0
1648527600000|2022-03-29 04:20:00|242.88|240.08|242.88|240.08|243.15|240.35|242.71|239.91|0
1648527900000|2022-03-29 04:25:00|242.71|239.91|243.05|240.25|243.23|240.43|242.71|239.91|0
1648528200000|2022-03-29 04:30:00|242.88|240.08|243.22|240.42|243.22|240.42|242.71|239.91|0
1648528500000|2022-03-29 04:35:00|243.31|240.51|243.05|240.25|243.4|240.6|242.87|240.07|0
1648528800000|2022-03-29 04:40:00|242.87|240.07|242.7|239.9|242.96|240.16|242.62|239.82|0
1648529100000|2022-03-29 04:45:00|242.61|239.81|242.35|239.55|242.7|239.9|242.35|239.55|0
1648529400000|2022-03-29 04:50:00|242.18|239.38|242|239.2|242.35|239.55|242|239.2|0
1648529700000|2022-03-29 04:55:00|241.83|239.03|241.83|239.03|242|239.2|241.83|239.03|0
1648530000000|2022-03-29 05:00:00|241.82|239.02|241.65|238.85|242.17|239.37|241.13|238.33|0
1648530300000|2022-03-29 05:05:00|241.48|238.68|243.03|240.23|243.03|240.23|241.13|238.33|0
1648530600000|2022-03-29 05:10:00|243.21|240.41|242.16|239.36|243.21|240.41|242.16|239.36|0
1648530900000|2022-03-29 05:15:00|242.34|239.54|242.16|239.36|242.43|239.63|241.82|239.02|0
1648531200000|2022-03-29 05:20:00|241.99|239.19|241.81|239.01|241.99|239.19|241.64|238.84|0
1648531500000|2022-03-29 05:25:00|241.64|238.84|240.26|237.46|241.64|238.84|240.08|237.28|0
1648531800000|2022-03-29 05:30:00|240.08|237.28|237.33|234.53|240.25|237.45|236.82|234.02|0
1648532100000|2022-03-29 05:35:00|237.16|234.36|238.36|235.56|238.36|235.56|237.16|234.36|0
1648532400000|2022-03-29 05:40:00|238.18|235.38|236.81|234.01|238.18|235.38|236.81|234.01|0
1648532700000|2022-03-29 05:45:00|236.9|234.1|237.32|234.52|237.84|235.04|236.64|233.84|0
1648533000000|2022-03-29 05:50:00|237.15|234.35|236.12|233.32|237.15|234.35|235.44|232.64|0
1648533300000|2022-03-29 05:55:00|235.95|233.15|234.93|232.13|236.63|233.83|234.93|232.13|0
1648533600000|2022-03-29 06:00:00|235.27|232.47|238|235.2|238|235.2|235.1|232.3|0
1648533900000|2022-03-29 06:05:00|237.83|235.03|239.08|236.28|241.47|238.67|237.66|234.86|0
1648534200000|2022-03-29 06:10:00|239|236.2|239.08|236.28|239.6|236.8|238.91|236.11|0
1648534500000|2022-03-29 06:15:00|239.17|236.37|239.94|237.14|239.94|237.14|239.08|236.28|0
1648534800000|2022-03-29 06:20:00|240.03|237.23|240.11|237.31|240.62|237.82|239.76|236.96|0
1648535100000|2022-03-29 06:25:00|240.28|237.48|241.65|238.85|241.65|238.85|239.93|237.13|0
1648535400000|2022-03-29 06:30:00|241.82|239.02|241.65|238.85|242.17|239.37|240.96|238.16|0
1648535700000|2022-03-29 06:35:00|241.74|238.94|241.3|238.5|242.17|239.37|241.13|238.33|0
1648536000000|2022-03-29 06:40:00|241.39|238.59|241.47|238.67|241.99|239.19|241.3|238.5|0
1648536300000|2022-03-29 06:45:00|241.56|238.76|240.26|237.46|241.64|238.84|240.09|237.29|0
1648536600000|2022-03-29 06:50:00|240.35|237.55|238.72|235.92|240.44|237.64|238.72|235.92|0
1648536900000|2022-03-29 06:55:00|238.89|236.09|236.42|233.62|239.23|236.43|235.82|233.02|0
1648537200000|2022-03-29 07:00:00|236.33|233.53|239.32|236.52|239.91|237.11|236.16|233.36|0
1648537500000|2022-03-29 07:05:00|239.2|236.8|242.21|239.81|242.29|239.89|239.2|236.8|0
1648537800000|2022-03-29 07:10:00|242.29|239.89|241|238.6|242.9|240.5|239.71|237.31|0
1648538100000|2022-03-29 07:15:00|241.17|238.77|240.31|237.91|241.35|238.95|239.71|237.31|0
1648538400000|2022-03-29 07:20:00|240.39|237.99|236.11|233.71|240.39|237.99|234.25|231.85|0
1648538700000|2022-03-29 07:25:00|236.03|233.63|235.26|232.86|236.11|233.71|233.99|231.59|0
1648539000000|2022-03-29 07:30:00|235.09|232.69|237.47|235.07|237.56|235.16|234.92|232.52|0
1648539300000|2022-03-29 07:35:00|237.39|234.99|237.13|234.73|237.99|235.59|236.88|234.48|0
1648539600000|2022-03-29 07:40:00|237.22|234.82|237.73|235.33|238.67|236.27|237.22|234.82|0
1648539900000|2022-03-29 07:45:00|237.81|235.41|237.81|235.41|238.92|236.52|237.56|235.16|0
1648540200000|2022-03-29 07:50:00|237.9|235.5|238.15|235.75|239.17|236.77|237.21|234.81|0
1648540500000|2022-03-29 07:55:00|238.24|235.84|237.38|234.98|238.66|236.26|236.95|234.55|0
1648540800000|2022-03-29 08:00:00|237.46|235.06|236.43|234.03|238.14|235.74|235.75|233.35|0
1648541100000|2022-03-29 08:05:00|236.69|234.29|236.01|233.61|237.63|235.23|235.92|233.52|0
1648541400000|2022-03-29 08:10:00|235.92|233.52|236.77|234.37|238.14|235.74|235.75|233.35|0
1648541700000|2022-03-29 08:15:00|237.28|234.88|235.92|233.52|237.28|234.88|234.9|232.5|0
1648542000000|2022-03-29 08:20:00|235.75|233.35|236.25|233.85|236.94|234.54|235.06|232.66|0
1648542300000|2022-03-29 08:25:00|236.08|233.68|236.42|234.02|236.93|234.53|235.74|233.34|0
1648542600000|2022-03-29 08:30:00|236.34|233.94|237.1|234.7|237.44|235.04|236.34|233.94|0
1648542900000|2022-03-29 08:35:00|236.93|234.53|236.33|233.93|237.61|235.21|235.74|233.34|0
1648543200000|2022-03-29 08:40:00|236.25|233.85|234.54|232.14|236.25|233.85|234.37|231.97|0
1648543500000|2022-03-29 08:45:00|234.63|232.23|234.71|232.31|234.97|232.57|234.04|231.64|0
1648543800000|2022-03-29 08:50:00|234.63|232.23|234.97|232.57|235.05|232.65|234.2|231.8|0
1648544100000|2022-03-29 08:55:00|235.05|232.65|235.39|232.99|235.9|233.5|234.37|231.97|0
1648544400000|2022-03-29 09:00:00|235.22|232.82|234.7|232.3|235.9|233.5|234.45|232.05|0
1648544700000|2022-03-29 09:05:00|234.87|232.47|233.91|231.51|235.72|233.32|228.8|226.4|0
1648545000000|2022-03-29 09:10:00|233.74|231.34|231.18|228.78|233.91|231.51|230.67|228.27|0
1648545300000|2022-03-29 09:15:00|230.84|228.44|230.42|228.02|232.53|230.13|230.42|228.02|0
1648545600000|2022-03-29 09:20:00|230.5|228.1|229.15|226.75|231.34|228.94|228.65|226.25|0
1648545900000|2022-03-29 09:25:00|228.99|226.59|232.18|229.78|232.18|229.78|228.65|226.25|0
1648546200000|2022-03-29 09:30:00|232.01|229.61|231.67|229.27|232.69|230.29|231.17|228.77|0
1648546500000|2022-03-29 09:35:00|231.59|229.19|229.48|227.08|232.35|229.95|229.15|226.75|0
1648546800000|2022-03-29 09:40:00|229.15|226.75|230.77|228.37|230.94|228.54|228.6|226.2|0
1648547100000|2022-03-29 09:45:00|230.6|228.2|229.01|226.61|231.11|228.71|228.43|226.03|0
1648547400000|2022-03-29 09:50:00|228.93|226.53|231.27|228.87|231.36|228.96|228.26|225.86|0
1648547700000|2022-03-29 09:55:00|231.1|228.7|231.44|229.04|232.28|229.88|231.1|228.7|0
1648548000000|2022-03-29 10:00:00|231.69|229.29|231.27|228.87|232.11|229.71|231.19|228.79|0
1648548300000|2022-03-29 10:05:00|231.19|228.79|234.64|232.24|236.51|234.11|231.1|228.7|0
1648548600000|2022-03-29 10:10:00|234.56|232.16|233.71|231.31|235.49|233.09|233.62|231.22|0
1648548900000|2022-03-29 10:15:00|233.79|231.39|233.62|231.22|234.13|231.73|232.78|230.38|0
1648549200000|2022-03-29 10:20:00|233.45|231.05|233.78|231.38|233.78|231.38|232.6|230.2|0
1648549500000|2022-03-29 10:25:00|233.95|231.55|232.66|230.26|233.95|231.55|231.98|229.58|0
1648549800000|2022-03-29 10:30:00|232.24|229.84|233.08|230.68|233.67|231.27|231.98|229.58|0
1648550100000|2022-03-29 10:35:00|233.16|230.76|232.15|229.75|233.16|230.76|231.81|229.41|0
1648550400000|2022-03-29 10:40:00|231.98|229.58|231.8|229.4|232.14|229.74|231.3|228.9|0
1648550700000|2022-03-29 10:45:00|231.64|229.24|231.3|228.9|231.8|229.4|230.29|227.89|0
1648551000000|2022-03-29 10:50:00|231.38|228.98|232.23|229.83|232.65|230.25|230.96|228.56|0
1648551300000|2022-03-29 10:55:00|232.31|229.91|232.81|230.41|233.58|231.18|231.63|229.23|0
1648551600000|2022-03-29 11:00:00|232.98|230.58|231.63|229.23|233.83|231.43|231.46|229.06|0
1648551900000|2022-03-29 11:05:00|231.54|229.14|232.13|229.73|232.64|230.24|231.12|228.72|0
1648552200000|2022-03-29 11:10:00|232.05|229.65|230.87|228.47|232.3|229.9|230.27|227.87|0
1648552500000|2022-03-29 11:15:00|230.95|228.55|231.45|229.05|231.96|229.56|230.95|228.55|0
1648552800000|2022-03-29 11:20:00|231.96|229.56|231.7|229.3|232.63|230.23|231.45|229.05|0
1648553100000|2022-03-29 11:25:00|231.87|229.47|233.81|231.41|234.15|231.75|231.78|229.38|0
1648553400000|2022-03-29 11:30:00|233.98|231.58|234.92|232.52|235.51|233.11|233.47|231.07|0
1648553700000|2022-03-29 11:35:00|235.09|232.69|233.56|231.16|235.43|233.03|232.96|230.56|0
1648554000000|2022-03-29 11:40:00|233.64|231.24|231.02|228.62|234.66|232.26|228.41|226.01|0
1648554300000|2022-03-29 11:45:00|230.26|227.86|228.07|225.67|232.45|230.05|227.16|224.76|0
1648554600000|2022-03-29 11:50:00|227.83|225.43|225.4|223|228.41|226.01|224.08|221.68|0
1648554900000|2022-03-29 11:55:00|226.07|223.67|226.57|224.17|229.16|226.76|226.07|223.67|0
1648555200000|2022-03-29 12:00:00|226.73|224.33|225.4|223|227.73|225.33|224.73|222.33|0
1648555500000|2022-03-29 12:05:00|225.23|222.83|225.06|222.66|225.73|223.33|224.24|221.84|0
1648555800000|2022-03-29 12:10:00|224.9|222.5|227.23|224.83|227.73|225.33|224.9|222.5|0
1648556100000|2022-03-29 12:15:00|227.39|224.99|225.31|222.91|227.56|225.16|224.89|222.49|0
1648556400000|2022-03-29 12:20:00|225.22|222.82|218.79|216.39|225.22|222.82|218.3|215.9|0
1648556700000|2022-03-29 12:25:00|218.14|215.74|216.67|214.27|218.3|215.9|215.54|213.14|0
1648557000000|2022-03-29 12:30:00|216.84|214.44|217.57|215.17|219.12|216.72|216.84|214.44|0
1648557300000|2022-03-29 12:35:00|217.65|215.25|219.03|216.63|219.44|217.04|217.48|215.08|0
1648557600000|2022-03-29 12:40:00|218.79|216.39|220.75|218.35|221.24|218.84|218.46|216.06|0
1648557900000|2022-03-29 12:45:00|220.84|218.44|219.68|217.28|220.84|218.44|218.95|216.55|0
1648558200000|2022-03-29 12:50:00|219.6|217.2|217.49|215.09|222.63|220.23|217|214.6|0
1648558500000|2022-03-29 12:55:00|217.32|214.92|217.65|215.25|218.3|215.9|216.83|214.43|0
1648558800000|2022-03-29 13:00:00|217.16|214.76|217.81|215.41|219.94|217.54|217.16|214.76|0
1648559100000|2022-03-29 13:05:00|217.65|215.25|218.57|216.17|219.22|216.82|217.16|214.76|0
1648559400000|2022-03-29 13:10:00|218.4|216|216.94|214.54|219.22|216.82|216.94|214.54|0
1648559700000|2022-03-29 13:15:00|216.77|214.37|217.58|215.18|218.24|215.84|216.77|214.37|0
1648560000000|2022-03-29 13:20:00|217.42|215.02|217.58|215.18|218.4|216|217.1|214.7|0
1648560300000|2022-03-29 13:25:00|217.42|215.02|216.28|213.88|218.72|216.32|216.28|213.88|0
1648560600000|2022-03-29 13:30:00|216.12|213.72|211.28|208.88|218.39|215.99|208.73|206.33|0
1648560900000|2022-03-29 13:35:00|210.8|208.4|217.09|214.69|219.37|216.97|210.8|208.4|0
1648561200000|2022-03-29 13:40:00|216.76|214.36|217.25|214.85|219.78|217.38|216.6|214.2|0
1648561500000|2022-03-29 13:45:00|217.08|214.68|221.66|219.26|222.24|219.84|215.14|212.74|0
1648561800000|2022-03-29 13:50:00|222.32|219.92|222.45|220.05|224.44|222.04|220.15|217.75|0
1648562100000|2022-03-29 13:55:00|221.95|219.55|220.56|218.16|223.11|220.71|219.81|217.41|0
1648562400000|2022-03-29 14:00:00|220.23|217.83|224.26|221.86|224.6|222.2|217.85|215.45|0
1648562700000|2022-03-29 14:05:00|224.1|221.7|227.43|225.03|228.77|226.37|222.69|220.29|0
1648563000000|2022-03-29 14:10:00|227.09|224.69|232.13|229.73|234.16|231.76|225.26|222.86|0
1648563300000|2022-03-29 14:15:00|231.96|229.56|232.08|229.68|233.1|230.7|228.76|226.36|0
1648563600000|2022-03-29 14:20:00|232.42|230.02|231.07|228.67|233.6|231.2|229.73|227.33|0
1648563900000|2022-03-29 14:25:00|231.24|228.84|225.22|222.82|232.59|230.19|225.06|222.66|0
1648564200000|2022-03-29 14:30:00|224.89|222.49|225.39|222.99|227.55|225.15|223.07|220.67|0
1648564500000|2022-03-29 14:35:00|225.55|223.15|228.55|226.15|230.48|228.08|224.39|221.99|0
1648564800000|2022-03-29 14:40:00|229.05|226.65|227.71|225.31|232.07|229.67|225.8|223.4|0
1648565100000|2022-03-29 14:45:00|226.54|224.14|226.04|223.64|228.88|226.48|224.39|221.99|0
1648565400000|2022-03-29 14:50:00|225.38|222.98|223.61|221.21|225.92|223.52|222.9|220.5|0
1648565700000|2022-03-29 14:55:00|224.1|221.7|221.96|219.56|224.43|222.03|220.65|218.25|0
1648566000000|2022-03-29 15:00:00|221.79|219.39|223.44|221.04|224.43|222.03|220.48|218.08|0
1648566300000|2022-03-29 15:05:00|223.6|221.2|224.75|222.35|225.42|223.02|223.27|220.87|0
1648566600000|2022-03-29 15:10:00|224.67|222.27|224.75|222.35|227.07|224.67|223.43|221.03|0
1648566900000|2022-03-29 15:15:00|224.58|222.18|223.59|221.19|226.24|223.84|223.43|221.03|0
1648567200000|2022-03-29 15:20:00|223.76|221.36|224.29|221.89|227.28|224.88|222.47|220.07|0
1648567500000|2022-03-29 15:25:00|224.12|221.72|220.49|218.09|224.12|221.72|219.18|216.78|0
1648567800000|2022-03-29 15:30:00|220.66|218.26|219.18|216.78|220.99|218.59|218.53|216.13|0
1648568100000|2022-03-29 15:35:00|219.34|216.94|220.32|217.92|220.98|218.58|219.18|216.78|0
1648568400000|2022-03-29 15:40:00|220.57|218.17|219.5|217.1|221.8|219.4|219.01|216.61|0
1648568700000|2022-03-29 15:45:00|219.34|216.94|216.56|214.16|219.66|217.26|216.56|214.16|0
1648569000000|2022-03-29 15:50:00|216.73|214.33|217.7|215.3|219.01|216.61|216.73|214.33|0
1648569300000|2022-03-29 15:55:00|217.86|215.46|219.82|217.42|220.81|218.41|217.86|215.46|0
1648569600000|2022-03-29 16:00:00|219.33|216.93|219.59|217.19|223.94|221.54|219.26|216.86|0
1648569900000|2022-03-29 16:05:00|219.42|217.02|222.76|220.36|223.09|220.69|219.26|216.86|0
1648570200000|2022-03-29 16:10:00|222.59|220.19|222.59|220.19|223.92|221.52|221.93|219.53|0
1648570500000|2022-03-29 16:15:00|223.09|220.69|221.92|219.52|224.25|221.85|221.92|219.52|0
1648570800000|2022-03-29 16:20:00|222.09|219.69|224.41|222.01|225.08|222.68|221.92|219.52|0
1648571100000|2022-03-29 16:25:00|224.58|222.18|225.58|223.18|226.75|224.35|223.91|221.51|0
1648571400000|2022-03-29 16:30:00|225.75|223.35|230.79|228.39|231.3|228.9|225.41|223.01|0
1648571700000|2022-03-29 16:35:00|230.45|228.05|228.76|226.36|231.3|228.9|228.43|226.03|0
1648572000000|2022-03-29 16:40:00|228.93|226.53|225.07|222.67|228.93|226.53|225.07|222.67|0
1648572300000|2022-03-29 16:45:00|224.9|222.5|223.73|221.33|225.24|222.84|222.9|220.5|0
1648572600000|2022-03-29 16:50:00|223.4|221|227.07|224.67|227.75|225.35|223.23|220.83|0
1648572900000|2022-03-29 16:55:00|227.41|225.01|226.07|223.67|227.41|225.01|225.9|223.5|0
1648573200000|2022-03-29 17:00:00|225.9|223.5|228.82|226.42|230.84|228.44|225.9|223.5|0
1648573500000|2022-03-29 17:05:00|228.74|226.34|231.59|229.19|231.59|229.19|228.74|226.34|0
1648573800000|2022-03-29 17:10:00|231.42|229.02|228.56|226.16|231.42|229.02|227.56|225.16|0
1648574100000|2022-03-29 17:15:00|228.4|226|227.31|224.91|228.4|226|226.72|224.32|0
1648574400000|2022-03-29 17:20:00|227.22|224.82|230.01|227.61|232.02|229.62|227.22|224.82|0
1648574700000|2022-03-29 17:25:00|229.84|227.44|229|226.6|231.01|228.61|227.5|225.1|0
1648575000000|2022-03-29 17:30:00|228.83|226.43|229|226.6|230.17|227.77|227.83|225.43|0
1648575300000|2022-03-29 17:35:00|228.83|226.43|226|223.6|228.83|226.43|225.83|223.43|0
1648575600000|2022-03-29 17:40:00|225.83|223.43|224.34|221.94|226.33|223.93|224.18|221.78|0
1648575900000|2022-03-29 17:45:00|224.18|221.78|221.7|219.3|226|223.6|220.23|217.83|0
1648576200000|2022-03-29 17:50:00|221.87|219.47|221.21|218.81|223.35|220.95|221.05|218.65|0
1648576500000|2022-03-29 17:55:00|221.37|218.97|219.9|217.5|222.19|219.79|219.73|217.33|0
1648576800000|2022-03-29 18:00:00|220.06|217.66|219.9|217.5|220.71|218.31|218.92|216.52|0
1648577100000|2022-03-29 18:05:00|219.57|217.17|219.24|216.84|221.04|218.64|218.75|216.35|0
1648577400000|2022-03-29 18:10:00|219.08|216.68|218.75|216.35|219.57|217.17|217.61|215.21|0
1648577700000|2022-03-29 18:15:00|218.91|216.51|221.36|218.96|221.69|219.29|218.59|216.19|0
1648578000000|2022-03-29 18:20:00|221.52|219.12|219.72|217.32|222.67|220.27|219.23|216.83|0
1648578300000|2022-03-29 18:25:00|220.21|217.81|217.93|215.53|220.21|217.81|217.6|215.2|0
1648578600000|2022-03-29 18:30:00|217.44|215.04|215.98|213.58|218.58|216.18|215.82|213.42|0
1648578900000|2022-03-29 18:35:00|215.82|213.42|214.69|212.29|215.82|213.42|213.88|211.48|0
1648579200000|2022-03-29 18:40:00|214.85|212.45|213.4|211|215.01|212.61|213.24|210.84|0
1648579500000|2022-03-29 18:45:00|213.24|210.84|213.56|211.16|214.04|211.64|212.27|209.87|0
1648579800000|2022-03-29 18:50:00|213.88|211.48|213.07|210.67|214.84|212.44|212.27|209.87|0
1648580100000|2022-03-29 18:55:00|212.75|210.35|213.88|211.48|215|212.6|211.47|209.07|0
1648580400000|2022-03-29 19:00:00|213.8|211.4|211.8|209.4|215.32|212.92|211.8|209.4|0
1648580700000|2022-03-29 19:05:00|211.96|209.56|210.21|207.81|211.96|209.56|209.73|207.33|0
1648581000000|2022-03-29 19:10:00|210.13|207.73|210.29|207.89|210.36|207.96|208.31|205.91|0
1648581300000|2022-03-29 19:15:00|210.36|207.96|210.18|207.78|212.54|210.14|209.25|206.85|0
1648581600000|2022-03-29 19:20:00|210.02|207.62|210.65|208.25|210.97|208.57|209.23|206.83|0
1648581900000|2022-03-29 19:25:00|210.97|208.57|208.6|206.2|211.29|208.89|208.6|206.2|0
1648582200000|2022-03-29 19:30:00|208.44|206.04|206.09|203.69|209.55|207.15|206.09|203.69|0
1648582500000|2022-03-29 19:35:00|206.25|203.85|208.28|205.88|208.44|206.04|205.16|202.76|0
1648582800000|2022-03-29 19:40:00|208.12|205.72|207.21|204.81|211.12|208.72|207.21|204.81|0
1648583100000|2022-03-29 19:45:00|207.53|205.13|207.05|204.65|208.31|205.91|204.54|202.14|0
1648583400000|2022-03-29 19:50:00|205.95|203.55|211.01|208.61|212.76|210.36|205.95|203.55|0
1648583700000|2022-03-29 19:55:00|211.8|209.4|206.57|204.17|211.96|209.56|206.57|204.17|0
1648584000000|2022-03-29 20:00:00|206.73|204.33|207.99|205.59|208.46|206.06|206.73|204.33|0
1648584300000|2022-03-29 20:05:00|207.83|205.43|209.88|207.48|211|208.6|207.83|205.43|0
1648584600000|2022-03-29 20:10:00|210.04|207.64|210.44|208.04|210.68|208.28|210.04|207.64|0
1648584900000|2022-03-29 20:15:00|210.72|207.92|210.24|207.44|210.88|208.08|210.24|207.44|0
1648585200000|2022-03-29 20:20:00|210.16|207.36|210.24|207.44|210.24|207.44|209.6|206.8|0
1648585500000|2022-03-29 20:25:00|210.08|207.28|210.23|207.43|210.48|207.68|209.92|207.12|0
1648585800000|2022-03-29 20:30:00|210.39|207.59|209.91|207.11|210.39|207.59|209.91|207.11|0
1648586100000|2022-03-29 20:35:00|210.07|207.27|209.43|206.63|210.07|207.27|209.43|206.63|0
1648586400000|2022-03-29 20:40:00|209.52|206.72|209.43|206.63|209.59|206.79|209.27|206.47|0
1648586700000|2022-03-29 20:45:00|209.27|206.47|209.11|206.31|209.27|206.47|208.8|206|0
1648587000000|2022-03-29 20:50:00|209.43|206.63|209.43|206.63|209.43|206.63|209.11|206.31|0
1648587300000|2022-03-29 20:55:00|209.35|206.55|210.14|207.34|210.22|207.42|209.27|206.47|0
1648587600000|2022-03-29 21:00:00|210.1|207.3|210.4|207.6|210.4|207.6|210.1|207.3|0
1648587900000|2022-03-29 21:05:00|210.42|207.62|210.61|207.81|210.7|207.9|210.4|207.6|0
1648588200000|2022-03-29 21:10:00|210.6|207.8|210.89|208.09|211.15|208.35|210.53|207.73|0
1648588500000|2022-03-29 21:15:00|210.88|208.08|211.22|208.42|211.45|208.65|210.8|208|0
1648588800000|2022-03-29 21:20:00|211.17|208.37|211.06|208.26|211.22|208.42|210.89|208.09|0
1648589100000|2022-03-29 21:25:00|211.05|208.25|210.82|208.02|211.05|208.25|210.78|207.98|0
1648589400000|2022-03-29 21:30:00|210.77|207.97|210.63|207.83|210.79|207.99|210.63|207.83|0
1648589700000|2022-03-29 21:35:00|210.67|207.87|210.56|207.76|210.77|207.97|210.53|207.73|0
1648590000000|2022-03-29 21:40:00|210.86|208.06|210.71|207.91|210.88|208.08|210.65|207.85|0
1648590300000|2022-03-29 21:45:00|210.69|207.89|210.85|208.05|211.01|208.21|210.62|207.82|0
1648590600000|2022-03-29 21:50:00|210.99|208.19|210.62|207.82|210.99|208.19|210.62|207.82|0
1648590900000|2022-03-29 21:55:00|210.71|207.91|210.59|207.79|210.71|207.91|210.57|207.77|0
1648591200000|2022-03-29 22:00:00|209.95|207.15|211.61|208.81|211.61|208.81|209.95|207.15|0
1648591500000|2022-03-29 22:05:00|211.7|208.9|212.89|210.09|213.21|210.41|211.7|208.9|0
1648591800000|2022-03-29 22:10:00|212.73|209.93|212.89|210.09|213.21|210.41|212.73|209.93|0
1648592100000|2022-03-29 22:15:00|212.73|209.93|212.56|209.76|213.05|210.25|212.56|209.76|0
1648592400000|2022-03-29 22:20:00|212.88|210.08|211.92|209.12|213.04|210.24|211.92|209.12|0
1648592700000|2022-03-29 22:25:00|212.08|209.28|211.44|208.64|212.56|209.76|210.96|208.16|0
1648593000000|2022-03-29 22:30:00|211.28|208.48|211.28|208.48|211.44|208.64|210.64|207.84|0
1648593300000|2022-03-29 22:35:00|210.96|208.16|210.32|207.52|211.28|208.48|210.16|207.36|0
1648593600000|2022-03-29 22:40:00|210.24|207.44|210.32|207.52|210.64|207.84|210.16|207.36|0
1648593900000|2022-03-29 22:45:00|210|207.2|209.68|206.88|210.16|207.36|209.68|206.88|0
1648594200000|2022-03-29 22:50:00|209.84|207.04|211.11|208.31|211.27|208.47|209.84|207.04|0
1648594500000|2022-03-29 22:55:00|211.27|208.47|211.11|208.31|211.27|208.47|210.31|207.51|0
1648594800000|2022-03-29 23:00:00|211.26|208.46|210.78|207.98|211.42|208.62|210.31|207.51|0
1648595100000|2022-03-29 23:05:00|210.94|208.14|210.46|207.66|210.94|208.14|210.31|207.51|0
1648595400000|2022-03-29 23:10:00|210.62|207.82|210.62|207.82|210.86|208.06|210.07|207.27|0
1648595700000|2022-03-29 23:15:00|210.46|207.66|210.46|207.66|210.78|207.98|210.14|207.34|0
1648596000000|2022-03-29 23:20:00|210.62|207.82|210.61|207.81|210.62|207.82|210.14|207.34|0
1648596300000|2022-03-29 23:25:00|210.77|207.97|210.77|207.97|210.77|207.97|210.29|207.49|0
1648596600000|2022-03-29 23:30:00|210.93|208.13|211.25|208.45|211.56|208.76|210.61|207.81|0
1648596900000|2022-03-29 23:35:00|211.4|208.6|210.85|208.05|211.4|208.6|210.45|207.65|0
1648597200000|2022-03-29 23:40:00|210.92|208.12|209.65|206.85|210.92|208.12|209.65|206.85|0
1648597500000|2022-03-29 23:45:00|209.81|207.01|209.81|207.01|210.12|207.32|209.65|206.85|0
1648597800000|2022-03-29 23:50:00|209.73|206.93|210.12|207.32|210.28|207.48|209.65|206.85|0
1648598100000|2022-03-29 23:55:00|209.96|207.16|209.64|206.84|209.96|207.16|209.64|206.84|0
1648598400000|2022-03-30 00:00:00|209.8|207|212.19|209.39|212.35|209.55|209.8|207|0
1648598700000|2022-03-30 00:05:00|212.35|209.55|211.7|208.9|213.15|210.35|211.7|208.9|0
1648599000000|2022-03-30 00:10:00|211.86|209.06|211.78|208.98|212.5|209.7|211.7|208.9|0
1648599300000|2022-03-30 00:15:00|211.86|209.06|212.18|209.38|212.66|209.86|211.7|208.9|0
1648599600000|2022-03-30 00:20:00|212.26|209.46|211.54|208.74|212.26|209.46|211.54|208.74|0
1648599900000|2022-03-30 00:25:00|211.7|208.9|210.58|207.78|211.7|208.9|210.42|207.62|0
1648600200000|2022-03-30 00:30:00|210.26|207.46|210.42|207.62|210.58|207.78|209.62|206.82|0
1648600500000|2022-03-30 00:35:00|210.26|207.46|210.73|207.93|211.05|208.25|210.26|207.46|0
1648600800000|2022-03-30 00:40:00|210.66|207.86|211.45|208.65|211.53|208.73|210.66|207.86|0
1648601100000|2022-03-30 00:45:00|211.53|208.73|211.05|208.25|211.68|208.88|210.97|208.17|0
1648601400000|2022-03-30 00:50:00|210.97|208.17|211.84|209.04|211.84|209.04|210.89|208.09|0
1648601700000|2022-03-30 00:55:00|212|209.2|211.68|208.88|212.32|209.52|211.52|208.72|0
1648602000000|2022-03-30 01:00:00|211.76|208.96|211.83|209.03|212.47|209.67|211.68|208.88|0
1648602300000|2022-03-30 01:05:00|211.99|209.19|211.19|208.39|212.47|209.67|210.88|208.08|0
1648602600000|2022-03-30 01:10:00|211.12|208.32|211.67|208.87|212.47|209.67|210.87|208.07|0
1648602900000|2022-03-30 01:15:00|212.15|209.35|212.15|209.35|212.63|209.83|211.99|209.19|0
1648603200000|2022-03-30 01:20:00|211.99|209.19|211.98|209.18|212.14|209.34|211.5|208.7|0
1648603500000|2022-03-30 01:25:00|211.82|209.02|208.8|206|212.14|209.34|208.01|205.21|0
1648603800000|2022-03-30 01:30:00|208.96|206.16|208.48|205.68|209.12|206.32|208.17|205.37|0
1648604100000|2022-03-30 01:35:00|208.32|205.52|209.75|206.95|210.22|207.42|208.16|205.36|0
1648604400000|2022-03-30 01:40:00|209.59|206.79|207.84|205.04|209.74|206.94|207.69|204.89|0
1648604700000|2022-03-30 01:45:00|207.69|204.89|208.24|205.44|208.32|205.52|206.11|203.31|0
1648605000000|2022-03-30 01:50:00|208.16|205.36|209.1|206.3|209.42|206.62|208|205.2|0
1648605300000|2022-03-30 01:55:00|209.42|206.62|209.89|207.09|210.37|207.57|209.42|206.62|0
1648605600000|2022-03-30 02:00:00|209.74|206.94|210.85|208.05|211.16|208.36|209.58|206.78|0
1648605900000|2022-03-30 02:05:00|210.69|207.89|210.84|208.04|211.08|208.28|210.21|207.41|0
1648606200000|2022-03-30 02:10:00|211|208.2|210.68|207.88|211.16|208.36|210.05|207.25|0
1648606500000|2022-03-30 02:15:00|210.52|207.72|211|208.2|211.32|208.52|210.52|207.72|0
1648606800000|2022-03-30 02:20:00|211.08|208.28|211.31|208.51|211.31|208.51|210.68|207.88|0
1648607100000|2022-03-30 02:25:00|211.15|208.35|211.15|208.35|211.31|208.51|210.83|208.03|0
1648607400000|2022-03-30 02:30:00|211.31|208.51|211.79|208.99|212.43|209.63|211.15|208.35|0
1648607700000|2022-03-30 02:35:00|211.94|209.14|211.62|208.82|212.26|209.46|211.62|208.82|0
1648608000000|2022-03-30 02:40:00|211.78|208.98|212.26|209.46|212.42|209.62|211.3|208.5|0
1648608300000|2022-03-30 02:45:00|212.1|209.3|211.78|208.98|212.9|210.1|211.78|208.98|0
1648608600000|2022-03-30 02:50:00|211.7|208.9|211.77|208.97|211.93|209.13|210.98|208.18|0
1648608900000|2022-03-30 02:55:00|211.93|209.13|212.41|209.61|212.41|209.61|211.93|209.13|0
1648609200000|2022-03-30 03:00:00|212.25|209.45|211.45|208.65|212.25|209.45|211.29|208.49|0
1648609500000|2022-03-30 03:05:00|211.29|208.49|211.05|208.25|211.29|208.49|210.97|208.17|0
1648609800000|2022-03-30 03:10:00|210.97|208.17|211.44|208.64|211.76|208.96|210.97|208.17|0
1648610100000|2022-03-30 03:15:00|211.6|208.8|211.6|208.8|211.92|209.12|211.28|208.48|0
1648610400000|2022-03-30 03:20:00|211.44|208.64|211.28|208.48|211.6|208.8|211.28|208.48|0
1648610700000|2022-03-30 03:25:00|211.12|208.32|210.48|207.68|211.28|208.48|210.48|207.68|0
1648611000000|2022-03-30 03:30:00|210.8|208|210.96|208.16|211.12|208.32|210.16|207.36|0
1648611300000|2022-03-30 03:35:00|210.8|208|211.27|208.47|211.27|208.47|210.79|207.99|0
1648611600000|2022-03-30 03:40:00|211.11|208.31|210.63|207.83|211.27|208.47|210.56|207.76|0
1648611900000|2022-03-30 03:45:00|210.79|207.99|210.79|207.99|210.95|208.15|210.31|207.51|0
1648612200000|2022-03-30 03:50:00|210.71|207.91|211.76|208.96|212|209.2|210.63|207.83|0
1648612500000|2022-03-30 03:55:00|211.84|209.04|212.95|210.15|213.11|210.31|211.84|209.04|0
1648612800000|2022-03-30 04:00:00|212.79|209.99|211.99|209.19|212.79|209.99|211.68|208.88|0
1648613100000|2022-03-30 04:05:00|211.83|209.03|211.83|209.03|211.83|209.03|211.52|208.72|0
1648613400000|2022-03-30 04:10:00|211.76|208.96|211.67|208.87|211.99|209.19|211.51|208.71|0
1648613700000|2022-03-30 04:15:00|211.51|208.71|211.99|209.19|212.15|209.35|211.51|208.71|0
1648614000000|2022-03-30 04:20:00|211.98|209.18|211.98|209.18|212.3|209.5|211.67|208.87|0
1648614300000|2022-03-30 04:25:00|211.82|209.02|211.98|209.18|211.98|209.18|211.35|208.55|0
1648614600000|2022-03-30 04:30:00|211.9|209.1|213.09|210.29|213.09|210.29|211.82|209.02|0
1648614900000|2022-03-30 04:35:00|213.17|210.37|214.13|211.33|214.21|211.41|212.93|210.13|0
1648615200000|2022-03-30 04:40:00|214.04|211.24|215.8|213|215.97|213.17|214.04|211.24|0
1648615500000|2022-03-30 04:45:00|215.64|212.84|214.52|211.72|215.64|212.84|214.52|211.72|0
1648615800000|2022-03-30 04:50:00|214.36|211.56|214.36|211.56|214.84|212.04|213.88|211.08|0
1648616100000|2022-03-30 04:55:00|214.2|211.4|214.19|211.39|214.36|211.56|213.96|211.16|0
1648616400000|2022-03-30 05:00:00|214.03|211.23|213.39|210.59|214.35|211.55|212.6|209.8|0
1648616700000|2022-03-30 05:05:00|213.23|210.43|212.91|210.11|213.39|210.59|212.6|209.8|0
1648617000000|2022-03-30 05:10:00|212.84|210.04|214.19|211.39|214.43|211.63|212.84|210.04|0
1648617300000|2022-03-30 05:15:00|214.35|211.55|214.5|211.7|215.31|212.51|214.19|211.39|0
1648617600000|2022-03-30 05:20:00|214.66|211.86|214.5|211.7|214.98|212.18|214.18|211.38|0
1648617900000|2022-03-30 05:25:00|214.34|211.54|213.38|210.58|214.58|211.78|213.22|210.42|0
1648618200000|2022-03-30 05:30:00|213.3|210.5|212.9|210.1|213.7|210.9|212.9|210.1|0
1648618500000|2022-03-30 05:35:00|213.06|210.26|211.94|209.14|213.22|210.42|211.94|209.14|0
1648618800000|2022-03-30 05:40:00|211.78|208.98|211.46|208.66|211.86|209.06|211.15|208.35|0
1648619100000|2022-03-30 05:45:00|211.3|208.5|209.88|207.08|211.3|208.5|209.88|207.08|0
1648619400000|2022-03-30 05:50:00|209.56|206.76|209.4|206.6|210.59|207.79|209.24|206.44|0
1648619700000|2022-03-30 05:55:00|209.08|206.28|207.67|204.87|209.71|206.91|207.51|204.71|0
1648620000000|2022-03-30 06:00:00|207.51|204.71|209|206.2|210.34|207.54|207.51|204.71|0
1648620300000|2022-03-30 06:05:00|208.85|206.05|208.76|205.96|210.5|207.7|208.45|205.65|0
1648620600000|2022-03-30 06:10:00|208.92|206.12|209.23|206.43|209.55|206.75|208.29|205.49|0
1648620900000|2022-03-30 06:15:00|209.39|206.59|208.13|205.33|209.39|206.59|207.97|205.17|0
1648621200000|2022-03-30 06:20:00|208.21|205.41|209.74|206.94|210.29|207.49|208.21|205.41|0
1648621500000|2022-03-30 06:25:00|209.5|206.7|209.02|206.22|209.81|207.01|208.7|205.9|0
1648621800000|2022-03-30 06:30:00|208.86|206.06|210.12|207.32|210.44|207.64|208.86|206.06|0
1648622100000|2022-03-30 06:35:00|209.96|207.16|210.44|207.64|210.91|208.11|209.81|207.01|0
1648622400000|2022-03-30 06:40:00|210.52|207.72|211.39|208.59|211.39|208.59|210.36|207.56|0
1648622700000|2022-03-30 06:45:00|211.31|208.51|211.54|208.74|211.78|208.98|210.91|208.11|0
1648623000000|2022-03-30 06:50:00|211.7|208.9|210.35|207.55|212.18|209.38|210.27|207.47|0
1648623300000|2022-03-30 06:55:00|210.43|207.63|209.79|206.99|211.06|208.26|209.79|206.99|0
1648623600000|2022-03-30 07:00:00|209.95|207.15|212.57|209.77|213.77|210.97|209.79|206.99|0
1648623900000|2022-03-30 07:05:00|212.45|210.05|212.44|210.04|215.41|213.01|211.97|209.57|0
1648624200000|2022-03-30 07:10:00|212.6|210.2|213.72|211.32|213.72|211.32|211.49|209.09|0
1648624500000|2022-03-30 07:15:00|213.56|211.16|216.77|214.37|216.93|214.53|213.56|211.16|0
1648624800000|2022-03-30 07:20:00|216.69|214.29|216.36|213.96|217.81|215.41|215.25|212.85|0
1648625100000|2022-03-30 07:25:00|215.88|213.48|216.44|214.04|216.84|214.44|214.92|212.52|0
1648625400000|2022-03-30 07:30:00|216.52|214.12|214.99|212.59|216.68|214.28|214.91|212.51|0
1648625700000|2022-03-30 07:35:00|215.07|212.67|216.03|213.63|216.03|213.63|213.95|211.55|0
1648626000000|2022-03-30 07:40:00|215.87|213.47|214.19|211.79|216.19|213.79|214.11|211.71|0
1648626300000|2022-03-30 07:45:00|214.27|211.87|215.38|212.98|215.86|213.46|213.79|211.39|0
1648626600000|2022-03-30 07:50:00|215.54|213.14|216.18|213.78|216.18|213.78|214.98|212.58|0
1648626900000|2022-03-30 07:55:00|216.02|213.62|215.38|212.98|216.34|213.94|214.9|212.5|0
1648627200000|2022-03-30 08:00:00|215.54|213.14|218.59|216.19|219.89|217.49|215.3|212.9|0
1648627500000|2022-03-30 08:05:00|218.43|216.03|218.27|215.87|219.88|217.48|218.1|215.7|0
1648627800000|2022-03-30 08:10:00|218.67|216.27|222.37|219.97|222.54|220.14|218.43|216.03|0
1648628100000|2022-03-30 08:15:00|222.54|220.14|221.08|218.68|222.7|220.3|220.43|218.03|0
1648628400000|2022-03-30 08:20:00|221.07|218.67|221.32|218.92|221.32|218.92|220.1|217.7|0
1648628700000|2022-03-30 08:25:00|221.4|219|219.62|217.22|221.88|219.48|219.46|217.06|0
1648629000000|2022-03-30 08:30:00|219.54|217.14|219.77|217.37|220.1|217.7|219.38|216.98|0
1648629300000|2022-03-30 08:35:00|219.86|217.46|219.69|217.29|220.17|217.77|219.05|216.65|0
1648629600000|2022-03-30 08:40:00|220.02|217.62|220.98|218.58|221.63|219.23|219.69|217.29|0
1648629900000|2022-03-30 08:45:00|221.07|218.67|222.28|219.88|222.28|219.88|221.07|218.67|0
1648630200000|2022-03-30 08:50:00|222.44|220.04|221.63|219.23|222.6|220.2|220.98|218.58|0
1648630500000|2022-03-30 08:55:00|221.46|219.06|220.49|218.09|221.46|219.06|220.17|217.77|0
1648630800000|2022-03-30 09:00:00|220.33|217.93|218.87|216.47|220.49|218.09|218.87|216.47|0
1648631100000|2022-03-30 09:05:00|219.2|216.8|219.03|216.63|219.68|217.28|218.39|215.99|0
1648631400000|2022-03-30 09:10:00|218.95|216.55|218.95|216.55|219.68|217.28|218.87|216.47|0
1648631700000|2022-03-30 09:15:00|218.87|216.47|218.06|215.66|219.35|216.95|217.9|215.5|0
1648632000000|2022-03-30 09:20:00|217.98|215.58|217.1|214.7|218.06|215.66|216.86|214.46|0
1648632300000|2022-03-30 09:25:00|217.02|214.62|218.06|215.66|218.38|215.98|216.94|214.54|0
1648632600000|2022-03-30 09:30:00|218.22|215.82|217.89|215.49|218.22|215.82|217.25|214.85|0
1648632900000|2022-03-30 09:35:00|218.05|215.65|218.37|215.97|219.18|216.78|217.89|215.49|0
1648633200000|2022-03-30 09:40:00|218.21|215.81|217.4|215|218.37|215.97|217.25|214.85|0
1648633500000|2022-03-30 09:45:00|217.57|215.17|217.4|215|217.72|215.32|216.76|214.36|0
1648633800000|2022-03-30 09:50:00|217.56|215.16|218.04|215.64|218.2|215.8|216.76|214.36|0
1648634100000|2022-03-30 09:55:00|218.2|215.8|217.08|214.68|218.52|216.12|216.92|214.52|0
1648634400000|2022-03-30 10:00:00|217|214.6|218.52|216.12|221.51|219.11|217|214.6|0
1648634700000|2022-03-30 10:05:00|218.28|215.88|220.7|218.3|221.02|218.62|217.64|215.24|0
1648635000000|2022-03-30 10:10:00|220.78|218.38|220.61|218.21|221.26|218.86|219.97|217.57|0
1648635300000|2022-03-30 10:15:00|220.53|218.13|220.45|218.05|222.39|219.99|220.29|217.89|0
1648635600000|2022-03-30 10:20:00|220.61|218.21|219.8|217.4|220.93|218.53|219.72|217.32|0
1648635900000|2022-03-30 10:25:00|219.88|217.48|219.96|217.56|220.28|217.88|219.15|216.75|0
1648636200000|2022-03-30 10:30:00|220.04|217.64|219.63|217.23|220.2|217.8|219.47|217.07|0
1648636500000|2022-03-30 10:35:00|219.71|217.31|219.14|216.74|219.79|217.39|218.82|216.42|0
1648636800000|2022-03-30 10:40:00|219.47|217.07|218.9|216.5|219.63|217.23|218.34|215.94|0
1648637100000|2022-03-30 10:45:00|218.82|216.42|217.13|214.73|218.82|216.42|216.65|214.25|0
1648637400000|2022-03-30 10:50:00|217.21|214.81|216.73|214.33|217.37|214.97|216.25|213.85|0
1648637700000|2022-03-30 10:55:00|216.65|214.25|217.36|214.96|218.01|215.61|216.4|214|0
1648638000000|2022-03-30 11:00:00|217.2|214.8|215.92|213.52|217.36|214.96|214.96|212.56|0
1648638300000|2022-03-30 11:05:00|216.08|213.68|217.36|214.96|217.68|215.28|216.08|213.68|0
1648638600000|2022-03-30 11:10:00|217.44|215.04|216.96|214.56|217.68|215.28|216.55|214.15|0
1648638900000|2022-03-30 11:15:00|217.03|214.63|217.35|214.95|217.68|215.28|216.39|213.99|0
1648639200000|2022-03-30 11:20:00|217.51|215.11|216.23|213.83|217.67|215.27|215.59|213.19|0
1648639500000|2022-03-30 11:25:00|216.31|213.91|216.39|213.99|216.71|214.31|215.59|213.19|0
1648639800000|2022-03-30 11:30:00|216.31|213.91|214.95|212.55|216.71|214.31|214.95|212.55|0
1648640100000|2022-03-30 11:35:00|214.87|212.47|215.42|213.02|215.74|213.34|214.78|212.38|0
1648640400000|2022-03-30 11:40:00|215.34|212.94|216.22|213.82|216.46|214.06|215.34|212.94|0
1648640700000|2022-03-30 11:45:00|216.06|213.66|216.21|213.81|216.54|214.14|215.9|213.5|0
1648641000000|2022-03-30 11:50:00|216.3|213.9|215.57|213.17|216.3|213.9|215.25|212.85|0
1648641300000|2022-03-30 11:55:00|215.41|213.01|216.05|213.65|216.37|213.97|215.25|212.85|0
1648641600000|2022-03-30 12:00:00|216.21|213.81|216.53|214.13|217.81|215.41|216.21|213.81|0
1648641900000|2022-03-30 12:05:00|216.69|214.29|217.97|215.57|218.61|216.21|216.61|214.21|0
1648642200000|2022-03-30 12:10:00|217.81|215.41|222.25|219.85|222.41|220.01|217.32|214.92|0
1648642500000|2022-03-30 12:15:00|222.09|219.69|222|219.6|222.33|219.93|220.87|218.47|0
1648642800000|2022-03-30 12:20:00|222.33|219.93|223.79|221.39|224.04|221.64|221.68|219.28|0
1648643100000|2022-03-30 12:25:00|223.63|221.23|223.62|221.22|224.28|221.88|222.08|219.68|0
1648643400000|2022-03-30 12:30:00|223.22|220.82|221.18|218.78|223.3|220.9|220.7|218.3|0
1648643700000|2022-03-30 12:35:00|221.34|218.94|218.92|216.52|221.51|219.11|217.47|215.07|0
1648644000000|2022-03-30 12:40:00|218.75|216.35|219.4|217|219.4|217|218.11|215.71|0
1648644300000|2022-03-30 12:45:00|219.24|216.84|221.42|219.02|221.82|219.42|219.24|216.84|0
1648644600000|2022-03-30 12:50:00|221.34|218.94|220.28|217.88|221.66|219.26|220.04|217.64|0
1648644900000|2022-03-30 12:55:00|220.36|217.96|218.74|216.34|220.52|218.12|218.74|216.34|0
1648645200000|2022-03-30 13:00:00|218.67|216.27|220.44|218.04|220.68|218.28|218.67|216.27|0
1648645500000|2022-03-30 13:05:00|220.52|218.12|220.84|218.44|221.16|218.76|219.87|217.47|0
1648645800000|2022-03-30 13:10:00|220.68|218.28|218.74|216.34|221.57|219.17|218.74|216.34|0
1648646100000|2022-03-30 13:15:00|218.98|216.58|218.09|215.69|220.03|217.63|218.09|215.69|0
1648646400000|2022-03-30 13:20:00|218.01|215.61|217.28|214.88|218.25|215.85|216.16|213.76|0
1648646700000|2022-03-30 13:25:00|217.44|215.04|216.96|214.56|217.93|215.53|215.52|213.12|0
1648647000000|2022-03-30 13:30:00|215.68|213.28|214.31|211.91|216.32|213.92|213.61|211.21|0
1648647300000|2022-03-30 13:35:00|213.99|211.59|217.04|214.64|218.17|215.77|212.56|210.16|0
1648647600000|2022-03-30 13:40:00|217.2|214.8|216.55|214.15|218.01|215.61|214.79|212.39|0
1648647900000|2022-03-30 13:45:00|216.39|213.99|214.14|211.74|218.65|216.25|213.66|211.26|0
1648648200000|2022-03-30 13:50:00|213.82|211.42|214.14|211.74|215.42|213.02|212.87|210.47|0
1648648500000|2022-03-30 13:55:00|214.3|211.9|212.07|209.67|215.74|213.34|211.43|209.03|0
1648648800000|2022-03-30 14:00:00|211.59|209.19|211.26|208.86|213.34|210.94|210.16|207.76|0
1648649100000|2022-03-30 14:05:00|210.94|208.54|214.45|212.05|214.93|212.53|210.62|208.22|0
1648649400000|2022-03-30 14:10:00|214.21|211.81|211.17|208.77|214.29|211.89|210.61|208.21|0
1648649700000|2022-03-30 14:15:00|211.09|208.69|214.77|212.37|215.73|213.33|210.45|208.05|0
1648650000000|2022-03-30 14:20:00|214.85|212.45|215.57|213.17|216.53|214.13|213.8|211.4|0
1648650300000|2022-03-30 14:25:00|215.08|212.68|216.85|214.45|217.34|214.94|214.12|211.72|0
1648650600000|2022-03-30 14:30:00|216.93|214.53|217.01|214.61|218.95|216.55|216.29|213.89|0
1648650900000|2022-03-30 14:35:00|217.65|215.25|215.4|213|217.81|215.41|215.08|212.68|0
1648651200000|2022-03-30 14:40:00|215.24|212.84|216.2|213.8|216.84|214.44|214.92|212.52|0
1648651500000|2022-03-30 14:45:00|216.36|213.96|214.75|212.35|216.68|214.28|213.72|211.32|0
1648651800000|2022-03-30 14:50:00|214.59|212.19|216.51|214.11|216.68|214.28|213.15|210.75|0
1648652100000|2022-03-30 14:55:00|216.35|213.95|218.93|216.53|219.26|216.86|216.03|213.63|0
1648652400000|2022-03-30 15:00:00|219.1|216.7|218.93|216.53|219.74|217.34|217.64|215.24|0
1648652700000|2022-03-30 15:05:00|218.61|216.21|225.05|222.65|228.84|226.44|218.61|216.21|0
1648653000000|2022-03-30 15:10:00|225.22|222.82|225.21|222.81|228.66|226.26|224.72|222.32|0
1648653300000|2022-03-30 15:15:00|225.54|223.14|222.93|220.53|225.7|223.3|222.61|220.21|0
1648653600000|2022-03-30 15:20:00|223.1|220.7|223.91|221.51|224.56|222.16|222.45|220.05|0
1648653900000|2022-03-30 15:25:00|223.74|221.34|225.69|223.29|227|224.6|223.74|221.34|0
1648654200000|2022-03-30 15:30:00|225.21|222.81|223.58|221.18|226.35|223.95|223.41|221.01|0
1648654500000|2022-03-30 15:35:00|223.41|221.01|222.85|220.45|223.74|221.34|221.95|219.55|0
1648654800000|2022-03-30 15:40:00|222.6|220.2|223|220.6|224.06|221.66|222.27|219.87|0
1648655100000|2022-03-30 15:45:00|223.24|220.84|223.24|220.84|224.38|221.98|221.79|219.39|0
1648655400000|2022-03-30 15:50:00|223.08|220.68|223.89|221.49|224.54|222.14|222.92|220.52|0
1648655700000|2022-03-30 15:55:00|223.73|221.33|221.94|219.54|224.54|222.14|221.94|219.54|0
1648656000000|2022-03-30 16:00:00|222.43|220.03|220.65|218.25|222.43|220.03|219.2|216.8|0
1648656300000|2022-03-30 16:05:00|220.81|218.41|222.62|220.22|223.6|221.2|220.81|218.41|0
1648656600000|2022-03-30 16:10:00|222.79|220.39|222.38|219.98|224.26|221.86|221.97|219.57|0
1648656900000|2022-03-30 16:15:00|222.46|220.06|221.15|218.75|222.95|220.55|220.99|218.59|0
1648657200000|2022-03-30 16:20:00|220.83|218.43|221.96|219.56|222.62|220.22|220.5|218.1|0
1648657500000|2022-03-30 16:25:00|222.13|219.73|221.63|219.23|222.78|220.38|220.98|218.58|0
1648657800000|2022-03-30 16:30:00|221.47|219.07|220.82|218.42|222.45|220.05|220.82|218.42|0
1648658100000|2022-03-30 16:35:00|220.49|218.09|219.19|216.79|220.66|218.26|219.19|216.79|0
1648658400000|2022-03-30 16:40:00|218.87|216.47|217.9|215.5|219.84|217.44|217.58|215.18|0
1648658700000|2022-03-30 16:45:00|218.06|215.66|219.19|216.79|219.68|217.28|217.9|215.5|0
1648659000000|2022-03-30 16:50:00|219.35|216.95|219.19|216.79|220|217.6|219.03|216.63|0
1648659300000|2022-03-30 16:55:00|219.02|216.62|218.86|216.46|219.51|217.11|218.7|216.3|0
1648659600000|2022-03-30 17:00:00|218.7|216.3|220.48|218.08|220.8|218.4|218.7|216.3|0
1648659900000|2022-03-30 17:05:00|220.4|218|222.59|220.19|223.25|220.85|220.31|217.91|0
1648660200000|2022-03-30 17:10:00|222.51|220.11|220.88|218.48|223.41|221.01|220.88|218.48|0
1648660500000|2022-03-30 17:15:00|220.8|218.4|222.59|220.19|223.73|221.33|220.63|218.23|0
1648660800000|2022-03-30 17:20:00|222.75|220.35|224.05|221.65|225.04|222.64|222.75|220.35|0
1648661100000|2022-03-30 17:25:00|224.22|221.82|224.71|222.31|225.53|223.13|224.22|221.82|0
1648661400000|2022-03-30 17:30:00|225.04|222.64|225.2|222.8|225.53|223.13|223.56|221.16|0
1648661700000|2022-03-30 17:35:00|225.03|222.63|225.69|223.29|225.85|223.45|223.88|221.48|0
1648662000000|2022-03-30 17:40:00|225.85|223.45|226.02|223.62|226.84|224.44|225.19|222.79|0
1648662300000|2022-03-30 17:45:00|226.34|223.94|225.03|222.63|227.17|224.77|224.86|222.46|0
1648662600000|2022-03-30 17:50:00|224.86|222.46|224.78|222.38|225.68|223.28|224.2|221.8|0
1648662900000|2022-03-30 17:55:00|225.19|222.79|227|224.6|227.82|225.42|224.86|222.46|0
1648663200000|2022-03-30 18:00:00|227.33|224.93|223.87|221.47|227.49|225.09|222.72|220.32|0
1648663500000|2022-03-30 18:05:00|224.03|221.63|223.38|220.98|225.35|222.95|223.05|220.65|0
1648663800000|2022-03-30 18:10:00|223.21|220.81|223.86|221.46|224.52|222.12|223.05|220.65|0
1648664100000|2022-03-30 18:15:00|223.7|221.3|226.82|224.42|227.48|225.08|223.7|221.3|0
1648664400000|2022-03-30 18:20:00|226.66|224.26|226.82|224.42|227.81|225.41|226.49|224.09|0
1648664700000|2022-03-30 18:25:00|226.98|224.58|227.64|225.24|228.47|226.07|225.99|223.59|0
1648665000000|2022-03-30 18:30:00|227.97|225.57|226.57|224.17|228.3|225.9|225.66|223.26|0
1648665300000|2022-03-30 18:35:00|226.65|224.25|225.82|223.42|226.65|224.25|225|222.6|0
1648665600000|2022-03-30 18:40:00|225.99|223.59|229.29|226.89|229.96|227.56|225.82|223.42|0
1648665900000|2022-03-30 18:45:00|229.46|227.06|230.12|227.72|230.95|228.55|229.12|226.72|0
1648666200000|2022-03-30 18:50:00|230.29|227.89|230.78|228.38|231.45|229.05|229.29|226.89|0
1648666500000|2022-03-30 18:55:00|230.62|228.22|232.2|229.8|232.79|230.39|228.95|226.55|0
1648666800000|2022-03-30 19:00:00|232.45|230.05|233.28|230.88|233.45|231.05|231.61|229.21|0
1648667100000|2022-03-30 19:05:00|233.45|231.05|233.95|231.55|234.46|232.06|232.28|229.88|0
1648667400000|2022-03-30 19:10:00|234.29|231.89|234.54|232.14|236.89|234.49|232.14|229.74|0
1648667700000|2022-03-30 19:15:00|234.46|232.06|237.73|235.33|238.92|236.52|234.04|231.64|0
1648668000000|2022-03-30 19:20:00|237.9|235.5|241.8|239.4|242.65|240.25|237.9|235.5|0
1648668300000|2022-03-30 19:25:00|241.97|239.57|239.6|237.2|243.32|240.92|238.76|236.36|0
1648668600000|2022-03-30 19:30:00|239.43|237.03|237.58|235.18|240.78|238.38|236.08|233.68|0
1648668900000|2022-03-30 19:35:00|237.75|235.35|237.15|234.75|237.75|235.35|234.3|231.9|0
1648669200000|2022-03-30 19:40:00|236.99|234.59|236.81|234.41|239.52|237.12|234.63|232.23|0
1648669500000|2022-03-30 19:45:00|236.65|234.25|232.28|229.88|236.65|234.25|230.45|228.05|0
1648669800000|2022-03-30 19:50:00|232.78|230.38|237.31|234.91|238.16|235.76|232.78|230.38|0
1648670100000|2022-03-30 19:55:00|235.63|233.23|226.81|224.41|235.8|233.4|226.81|224.41|0
1648670400000|2022-03-30 20:00:00|227.22|224.82|224.92|222.52|227.71|225.31|224.92|222.52|0
1648670700000|2022-03-30 20:05:00|225.08|222.68|225.24|222.84|225.9|223.5|224.59|222.19|0
1648671000000|2022-03-30 20:10:00|225.4|223|223.17|220.77|225.57|223.17|222.85|220.45|0
1648671300000|2022-03-30 20:15:00|223.37|220.57|224.19|221.39|224.36|221.56|223.37|220.57|0
1648671600000|2022-03-30 20:20:00|223.87|221.07|223.53|220.73|223.87|221.07|223.37|220.57|0
1648671900000|2022-03-30 20:25:00|223.7|220.9|223.2|220.4|223.7|220.9|223.04|220.24|0
1648672200000|2022-03-30 20:30:00|223.04|220.24|223.04|220.24|223.04|220.24|222.71|219.91|0
1648672500000|2022-03-30 20:35:00|223.03|220.23|223.03|220.23|223.2|220.4|222.87|220.07|0
1648672800000|2022-03-30 20:40:00|222.95|220.15|221.88|219.08|222.95|220.15|221.88|219.08|0
1648673100000|2022-03-30 20:45:00|221.72|218.92|221.55|218.75|222.37|219.57|221.39|218.59|0
1648673400000|2022-03-30 20:50:00|221.47|218.67|222.04|219.24|222.21|219.41|221.47|218.67|0
1648673700000|2022-03-30 20:55:00|222.2|219.4|222.94|220.14|222.94|220.14|222.2|219.4|0
1648674000000|2022-03-30 21:00:00|222.53|219.73|222.95|220.15|223.07|220.27|222.53|219.73|0
1648674300000|2022-03-30 21:05:00|222.97|220.17|222.95|220.15|223|220.2|222.9|220.1|0
1648674600000|2022-03-30 21:10:00|223|220.2|223.07|220.27|223.07|220.27|222.92|220.12|0
1648674900000|2022-03-30 21:15:00|223.09|220.29|222.99|220.19|223.14|220.34|222.99|220.19|0
1648675200000|2022-03-30 21:20:00|223.06|220.26|222.92|220.12|223.06|220.26|222.66|219.86|0
1648675500000|2022-03-30 21:25:00|223.03|220.23|223.16|220.36|223.23|220.43|223.03|220.23|0
1648675800000|2022-03-30 21:30:00|223.13|220.33|223.25|220.45|223.27|220.47|223.13|220.33|0
1648676100000|2022-03-30 21:35:00|223.2|220.4|223.3|220.5|223.3|220.5|223.13|220.33|0
1648676400000|2022-03-30 21:40:00|223.17|220.37|223.1|220.3|223.2|220.4|223.08|220.28|0
1648676700000|2022-03-30 21:45:00|223.08|220.28|223|220.2|223.1|220.3|223|220.2|0
1648677000000|2022-03-30 21:50:00|222.9|220.1|223.19|220.39|223.33|220.53|222.88|220.08|0
1648677300000|2022-03-30 21:55:00|223.31|220.51|223.14|220.34|223.31|220.51|222.92|220.12|0
1648677600000|2022-03-30 22:00:00|223.04|220.24|223.64|220.84|223.97|221.17|222.82|220.02|0
1648677900000|2022-03-30 22:05:00|223.73|220.93|223.31|220.51|223.81|221.01|222.91|220.11|0
1648678200000|2022-03-30 22:10:00|223.15|220.35|223.15|220.35|223.81|221.01|223.15|220.35|0
1648678500000|2022-03-30 22:15:00|223.31|220.51|223.47|220.67|223.8|221|223.31|220.51|0
1648678800000|2022-03-30 22:20:00|223.23|220.43|222.65|219.85|223.47|220.67|222.65|219.85|0
1648679100000|2022-03-30 22:25:00|222.97|220.17|222.64|219.84|222.97|220.17|222.64|219.84|0
1648679400000|2022-03-30 22:30:00|222.73|219.93|223.3|220.5|223.47|220.67|222.73|219.93|0
1648679700000|2022-03-30 22:35:00|223.13|220.33|223.95|221.15|223.96|221.16|223.13|220.33|0
1648680000000|2022-03-30 22:40:00|223.79|220.99|223.13|220.33|223.79|220.99|222.64|219.84|0
1648680300000|2022-03-30 22:45:00|222.96|220.16|223.29|220.49|223.62|220.82|222.96|220.16|0
1648680600000|2022-03-30 22:50:00|223.46|220.66|223.45|220.65|223.62|220.82|223.29|220.49|0
1648680900000|2022-03-30 22:55:00|223.62|220.82|223.45|220.65|223.62|220.82|223.29|220.49|0
1648681200000|2022-03-30 23:00:00|223.29|220.49|223.45|220.65|223.45|220.65|222.96|220.16|0
1648681500000|2022-03-30 23:05:00|223.61|220.81|223.12|220.32|223.61|220.81|222.79|219.99|0
1648681800000|2022-03-30 23:10:00|223.28|220.48|223.44|220.64|223.61|220.81|222.95|220.15|0
1648682100000|2022-03-30 23:15:00|223.28|220.48|223.6|220.8|223.6|220.8|222.78|219.98|0
1648682400000|2022-03-30 23:20:00|223.44|220.64|223.6|220.8|223.6|220.8|223.27|220.47|0
1648682700000|2022-03-30 23:25:00|223.44|220.64|223.76|220.96|223.77|220.97|223.43|220.63|0
1648683000000|2022-03-30 23:30:00|223.93|221.13|224.58|221.78|224.59|221.79|223.93|221.13|0
1648683300000|2022-03-30 23:35:00|224.67|221.87|224.75|221.95|224.91|222.11|224.58|221.78|0
1648683600000|2022-03-30 23:40:00|224.58|221.78|224.58|221.78|224.91|222.11|224.42|221.62|0
1648683900000|2022-03-30 23:45:00|224.74|221.94|224.91|222.11|225.24|222.44|224.74|221.94|0
1648684200000|2022-03-30 23:50:00|224.74|221.94|224.57|221.77|225.07|222.27|224.41|221.61|0
1648684500000|2022-03-30 23:55:00|224.66|221.86|224.74|221.94|224.9|222.1|224.57|221.77|0
1648684800000|2022-03-31 00:00:00|224.57|221.77|225.06|222.26|225.07|222.27|224.4|221.6|0
1648685100000|2022-03-31 00:05:00|224.9|222.1|224.57|221.77|225.06|222.26|224.57|221.77|0
1648685400000|2022-03-31 00:10:00|224.73|221.93|221.28|218.48|225.06|222.26|219.97|217.17|0
1648685700000|2022-03-31 00:15:00|221.11|218.31|221.6|218.8|222.91|220.11|220.78|217.98|0
1648686000000|2022-03-31 00:20:00|221.52|218.72|221.76|218.96|221.93|219.13|220.29|217.49|0
1648686300000|2022-03-31 00:25:00|221.93|219.13|220.94|218.14|222.09|219.29|220.78|217.98|0
1648686600000|2022-03-31 00:30:00|221.1|218.3|219.14|216.34|221.1|218.3|218.17|215.37|0
1648686900000|2022-03-31 00:35:00|218.98|216.18|217.68|214.88|219.63|216.83|217.68|214.88|0
1648687200000|2022-03-31 00:40:00|217.52|214.72|215.74|212.94|217.84|215.04|214.77|211.97|0
1648687500000|2022-03-31 00:45:00|215.58|212.78|216.22|213.42|216.86|214.06|215.58|212.78|0
1648687800000|2022-03-31 00:50:00|216.38|213.58|215.73|212.93|216.46|213.66|215.41|212.61|0
1648688100000|2022-03-31 00:55:00|215.82|213.02|215.34|212.54|216.85|214.05|214.87|212.07|0
1648688400000|2022-03-31 01:00:00|215.43|212.63|215.66|212.86|215.66|212.86|214.86|212.06|0
1648688700000|2022-03-31 01:05:00|215.5|212.7|216.47|213.67|216.79|213.99|215.5|212.7|0
1648689000000|2022-03-31 01:10:00|216.39|213.59|216.63|213.83|217.28|214.48|216.31|213.51|0
1648689300000|2022-03-31 01:15:00|216.47|213.67|216.63|213.83|216.95|214.15|216.3|213.5|0
1648689600000|2022-03-31 01:20:00|216.79|213.99|217.11|214.31|217.11|214.31|216.46|213.66|0
1648689900000|2022-03-31 01:25:00|216.95|214.15|216.3|213.5|217.11|214.31|216.14|213.34|0
1648690200000|2022-03-31 01:30:00|216.46|213.66|215.65|212.85|216.94|214.14|215.49|212.69|0
1648690500000|2022-03-31 01:35:00|215.49|212.69|216.94|214.14|217.1|214.3|215.49|212.69|0
1648690800000|2022-03-31 01:40:00|217.1|214.3|217.1|214.3|217.42|214.62|216.61|213.81|0
1648691100000|2022-03-31 01:45:00|216.94|214.14|217.02|214.22|217.42|214.62|216.45|213.65|0
1648691400000|2022-03-31 01:50:00|216.93|214.13|216.93|214.13|217.09|214.29|216.29|213.49|0
1648691700000|2022-03-31 01:55:00|217.09|214.29|216.93|214.13|217.25|214.45|216.93|214.13|0
1648692000000|2022-03-31 02:00:00|217.09|214.29|218.06|215.26|218.22|215.42|216.93|214.13|0
1648692300000|2022-03-31 02:05:00|217.82|215.02|217.57|214.77|218.22|215.42|217.25|214.45|0
1648692600000|2022-03-31 02:10:00|217.41|214.61|217.08|214.28|217.73|214.93|217.08|214.28|0
1648692900000|2022-03-31 02:15:00|216.92|214.12|217.08|214.28|217.24|214.44|216.92|214.12|0
1648693200000|2022-03-31 02:20:00|216.92|214.12|217.24|214.44|217.24|214.44|216.75|213.95|0
1648693500000|2022-03-31 02:25:00|217.08|214.28|217.24|214.44|217.56|214.76|216.91|214.11|0
1648693800000|2022-03-31 02:30:00|217.07|214.27|216.75|213.95|217.4|214.6|216.75|213.95|0
1648694100000|2022-03-31 02:35:00|216.58|213.78|215.94|213.14|216.58|213.78|215.61|212.81|0
1648694400000|2022-03-31 02:40:00|215.86|213.06|216.58|213.78|216.9|214.1|215.77|212.97|0
1648694700000|2022-03-31 02:45:00|216.9|214.1|216.74|213.94|217.06|214.26|216.58|213.78|0
1648695000000|2022-03-31 02:50:00|216.66|213.86|216.9|214.1|217.14|214.34|216.66|213.86|0
1648695300000|2022-03-31 02:55:00|216.98|214.18|217.06|214.26|217.22|214.42|216.57|213.77|0
1648695600000|2022-03-31 03:00:00|216.73|213.93|216.89|214.09|217.22|214.42|216.73|213.93|0
1648695900000|2022-03-31 03:05:00|216.98|214.18|217.54|214.74|217.54|214.74|216.73|213.93|0
1648696200000|2022-03-31 03:10:00|217.86|215.06|218.02|215.22|218.68|215.88|217.7|214.9|0
1648696500000|2022-03-31 03:15:00|217.86|215.06|217.86|215.06|218.02|215.22|217.53|214.73|0
1648696800000|2022-03-31 03:20:00|218.02|215.22|217.69|214.89|218.18|215.38|217.53|214.73|0
1648697100000|2022-03-31 03:25:00|217.53|214.73|217.37|214.57|217.69|214.89|217.37|214.57|0
1648697400000|2022-03-31 03:30:00|217.53|214.73|218.66|215.86|218.66|215.86|217.53|214.73|0
1648697700000|2022-03-31 03:35:00|218.83|216.03|219.15|216.35|219.97|217.17|218.66|215.86|0
1648698000000|2022-03-31 03:40:00|219.31|216.51|219.39|216.59|219.8|217|219.31|216.51|0
1648698300000|2022-03-31 03:45:00|219.31|216.51|219.47|216.67|219.47|216.67|219.15|216.35|0
1648698600000|2022-03-31 03:50:00|219.31|216.51|219.47|216.67|219.55|216.75|219.3|216.5|0
1648698900000|2022-03-31 03:55:00|219.3|216.5|219.79|216.99|219.95|217.15|219.14|216.34|0
1648699200000|2022-03-31 04:00:00|219.63|216.83|221.2|218.4|221.2|218.4|219.3|216.5|0
1648699500000|2022-03-31 04:05:00|221.12|218.32|221.36|218.56|221.36|218.56|220.88|218.08|0
1648699800000|2022-03-31 04:10:00|221.28|218.48|221.52|218.72|221.52|218.72|221.2|218.4|0
1648700100000|2022-03-31 04:15:00|221.61|218.81|221.03|218.23|221.69|218.89|221.03|218.23|0
1648700400000|2022-03-31 04:20:00|221.19|218.39|221.35|218.55|221.52|218.72|220.71|217.91|0
1648700700000|2022-03-31 04:25:00|221.52|218.72|222.17|219.37|222.17|219.37|221.44|218.64|0
1648701000000|2022-03-31 04:30:00|222.25|219.45|221.51|218.71|222.25|219.45|221.03|218.23|0
1648701300000|2022-03-31 04:35:00|221.67|218.87|221.35|218.55|221.67|218.87|221.18|218.38|0
1648701600000|2022-03-31 04:40:00|221.43|218.63|221.18|218.38|221.43|218.63|221.02|218.22|0
1648701900000|2022-03-31 04:45:00|221.34|218.54|221.18|218.38|221.34|218.54|220.69|217.89|0
1648702200000|2022-03-31 04:50:00|221.02|218.22|221.34|218.54|221.34|218.54|221.01|218.21|0
1648702500000|2022-03-31 04:55:00|221.26|218.46|221.17|218.37|221.42|218.62|221.01|218.21|0
1648702800000|2022-03-31 05:00:00|221.01|218.21|221.82|219.02|222.15|219.35|220.85|218.05|0
1648703100000|2022-03-31 05:05:00|221.98|219.18|222.96|220.16|223.29|220.49|221.49|218.69|0
1648703400000|2022-03-31 05:10:00|222.8|220|222.3|219.5|222.8|220|221.33|218.53|0
1648703700000|2022-03-31 05:15:00|222.14|219.34|222.79|219.99|223.12|220.32|221.98|219.18|0
1648704000000|2022-03-31 05:20:00|222.63|219.83|222.46|219.66|222.79|219.99|222.14|219.34|0
1648704300000|2022-03-31 05:25:00|222.63|219.83|223.11|220.31|223.44|220.64|222.54|219.74|0
1648704600000|2022-03-31 05:30:00|222.95|220.15|223.6|220.8|223.77|220.97|222.62|219.82|0
1648704900000|2022-03-31 05:35:00|223.44|220.64|224.25|221.45|224.25|221.45|222.78|219.98|0
1648705200000|2022-03-31 05:40:00|224.09|221.29|223.92|221.12|224.58|221.78|223.6|220.8|0
1648705500000|2022-03-31 05:45:00|224.09|221.29|224.08|221.28|224.25|221.45|223.43|220.63|0
1648705800000|2022-03-31 05:50:00|223.92|221.12|222.77|219.97|224.08|221.28|221.96|219.16|0
1648706100000|2022-03-31 05:55:00|222.69|219.89|222.12|219.32|222.77|219.97|221.79|218.99|0
1648706400000|2022-03-31 06:00:00|222.44|219.64|223.91|221.11|224.08|221.28|220.98|218.18|0
1648706700000|2022-03-31 06:05:00|223.75|220.95|222.76|219.96|224.08|221.28|222.6|219.8|0
1648707000000|2022-03-31 06:10:00|222.6|219.8|222.86|220.06|225.09|222.29|222.44|219.64|0
1648707300000|2022-03-31 06:15:00|222.94|220.14|223.18|220.38|224.17|221.37|222.86|220.06|0
1648707600000|2022-03-31 06:20:00|223.35|220.55|222.04|219.24|223.51|220.71|222.04|219.24|0
1648707900000|2022-03-31 06:25:00|222.12|219.32|222.28|219.48|223.1|220.3|222.03|219.23|0
1648708200000|2022-03-31 06:30:00|222.36|219.56|223.67|220.87|223.67|220.87|222.03|219.23|0
1648708500000|2022-03-31 06:35:00|223.34|220.54|223.83|221.03|224.49|221.69|223.1|220.3|0
1648708800000|2022-03-31 06:40:00|223.99|221.19|223.01|220.21|223.99|221.19|222.6|219.8|0
1648709100000|2022-03-31 06:45:00|222.84|220.04|222.68|219.88|223.25|220.45|222.19|219.39|0
1648709400000|2022-03-31 06:50:00|222.84|220.04|221.69|218.89|223.09|220.29|221.37|218.57|0
1648709700000|2022-03-31 06:55:00|222.02|219.22|221.29|218.49|222.43|219.63|221.2|218.4|0
1648710000000|2022-03-31 07:00:00|221.04|218.24|219.73|216.93|221.04|218.24|218.92|216.12|0
1648710300000|2022-03-31 07:05:00|219.7|217.3|221.48|219.08|221.65|219.25|219.62|217.22|0
1648710600000|2022-03-31 07:10:00|221.41|219.01|219.04|216.64|221.48|219.08|217.42|215.02|0
1648710900000|2022-03-31 07:15:00|218.88|216.48|216.86|214.46|218.88|216.48|215.89|213.49|0
1648711200000|2022-03-31 07:20:00|217.02|214.62|216.94|214.54|217.67|215.27|216.21|213.81|0
1648711500000|2022-03-31 07:25:00|217.02|214.62|217.99|215.59|218.07|215.67|216.21|213.81|0
1648711800000|2022-03-31 07:30:00|218.15|215.75|217.18|214.78|218.8|216.4|216.05|213.65|0
1648712100000|2022-03-31 07:35:00|217.34|214.94|216.53|214.13|217.34|214.94|216.05|213.65|0
1648712400000|2022-03-31 07:40:00|216.45|214.05|218.06|215.66|218.47|216.07|216.37|213.97|0
1648712700000|2022-03-31 07:45:00|218.14|215.74|218.46|216.06|219.12|216.72|217.98|215.58|0
1648713000000|2022-03-31 07:50:00|218.63|216.23|219.44|217.04|219.44|217.04|218.46|216.06|0
1648713300000|2022-03-31 07:55:00|219.27|216.87|219.6|217.2|220.33|217.93|218.71|216.31|0
1648713600000|2022-03-31 08:00:00|219.76|217.36|220.57|218.17|221.31|218.91|219.76|217.36|0
1648713900000|2022-03-31 08:05:00|220.49|218.09|221.88|219.48|222.53|220.13|219.92|217.52|0
1648714200000|2022-03-31 08:10:00|221.8|219.4|222.37|219.97|222.69|220.29|221.71|219.31|0
1648714500000|2022-03-31 08:15:00|222.53|220.13|222.03|219.63|223.68|221.28|221.71|219.31|0
1648714800000|2022-03-31 08:20:00|222.2|219.8|222.46|220.06|222.46|220.06|221.02|218.62|0
1648715100000|2022-03-31 08:25:00|222.62|220.22|221.64|219.24|222.79|220.39|221.64|219.24|0
1648715400000|2022-03-31 08:30:00|221.72|219.32|222.13|219.73|222.95|220.55|221.64|219.24|0
1648715700000|2022-03-31 08:35:00|222.21|219.81|223.27|220.87|223.44|221.04|221.8|219.4|0
1648716000000|2022-03-31 08:40:00|223.44|221.04|222.94|220.54|223.44|221.04|222.78|220.38|0
1648716300000|2022-03-31 08:45:00|223.11|220.71|223.1|220.7|223.44|221.04|222.94|220.54|0
1648716600000|2022-03-31 08:50:00|222.94|220.54|221.79|219.39|223.27|220.87|221.62|219.22|0
1648716900000|2022-03-31 08:55:00|221.62|219.22|221.29|218.89|221.79|219.39|220.31|217.91|0
1648717200000|2022-03-31 09:00:00|221.62|219.22|222.85|220.45|222.93|220.53|220.89|218.49|0
1648717500000|2022-03-31 09:05:00|222.77|220.37|223.09|220.69|223.42|221.02|222.44|220.04|0
1648717800000|2022-03-31 09:10:00|222.93|220.53|222.76|220.36|223.26|220.86|222.68|220.28|0
1648718100000|2022-03-31 09:15:00|222.93|220.53|221.12|218.72|222.93|220.53|221.12|218.72|0
1648718400000|2022-03-31 09:20:00|221.28|218.88|221.36|218.96|221.77|219.37|221.12|218.72|0
1648718700000|2022-03-31 09:25:00|221.28|218.88|221.77|219.37|222.43|220.03|221.28|218.88|0
1648719000000|2022-03-31 09:30:00|221.85|219.45|221.77|219.37|222.42|220.02|221.6|219.2|0
1648719300000|2022-03-31 09:35:00|221.93|219.53|222.26|219.86|222.59|220.19|221.69|219.29|0
1648719600000|2022-03-31 09:40:00|222.42|220.02|221.1|218.7|222.42|220.02|220.78|218.38|0
1648719900000|2022-03-31 09:45:00|221.03|218.63|221.92|219.52|222.09|219.69|220.94|218.54|0
1648720200000|2022-03-31 09:50:00|221.59|219.19|222.25|219.85|222.58|220.18|221.59|219.19|0
1648720500000|2022-03-31 09:55:00|221.92|219.52|223.36|220.96|223.36|220.96|221.43|219.03|0
1648720800000|2022-03-31 10:00:00|223.19|220.79|223.35|220.95|224.01|221.61|222.54|220.14|0
1648721100000|2022-03-31 10:05:00|223.52|221.12|223.19|220.79|223.68|221.28|222.7|220.3|0
1648721400000|2022-03-31 10:10:00|223.11|220.71|223.93|221.53|224.01|221.61|223.02|220.62|0
1648721700000|2022-03-31 10:15:00|223.68|221.28|224.66|222.26|224.66|222.26|222.69|220.29|0
1648722000000|2022-03-31 10:20:00|224.83|222.43|223.51|221.11|225.48|223.08|223.34|220.94|0
1648722300000|2022-03-31 10:25:00|223.34|220.94|223.01|220.61|223.83|221.43|222.68|220.28|0
1648722600000|2022-03-31 10:30:00|222.85|220.45|223.75|221.35|223.83|221.43|222.77|220.37|0
1648722900000|2022-03-31 10:35:00|223.67|221.27|224.24|221.84|224.81|222.41|221.86|219.46|0
1648723200000|2022-03-31 10:40:00|224.32|221.92|223.5|221.1|224.73|222.33|222.93|220.53|0
1648723500000|2022-03-31 10:45:00|223.33|220.93|223.99|221.59|224.15|221.75|222.84|220.44|0
1648723800000|2022-03-31 10:50:00|224.15|221.75|223.65|221.25|224.15|221.75|223.65|221.25|0
1648724100000|2022-03-31 10:55:00|223.82|221.42|225.63|223.23|225.63|223.23|223.82|221.42|0
1648724400000|2022-03-31 11:00:00|225.46|223.06|225.13|222.73|225.63|223.23|224.8|222.4|0
1648724700000|2022-03-31 11:05:00|224.97|222.57|225.62|223.22|226.62|224.22|224.97|222.57|0
1648725000000|2022-03-31 11:10:00|225.79|223.39|227.61|225.21|227.77|225.37|225.79|223.39|0
1648725300000|2022-03-31 11:15:00|227.44|225.04|228.9|226.5|229.07|226.67|226.53|224.13|0
1648725600000|2022-03-31 11:20:00|229.07|226.67|229.73|227.33|229.9|227.5|228.57|226.17|0
1648725900000|2022-03-31 11:25:00|229.9|227.5|231.39|228.99|231.39|228.99|229.56|227.16|0
1648726200000|2022-03-31 11:30:00|231.23|228.83|230.39|227.99|231.39|228.99|229.73|227.33|0
1648726500000|2022-03-31 11:35:00|230.72|228.32|229.23|226.83|230.72|228.32|228.81|226.41|0
1648726800000|2022-03-31 11:40:00|229.06|226.66|227.9|225.5|229.81|227.41|227.73|225.33|0
1648727100000|2022-03-31 11:45:00|227.65|225.25|226.83|224.43|227.9|225.5|226.74|224.34|0
1648727400000|2022-03-31 11:50:00|226.9|224.5|227.89|225.49|227.89|225.49|226.9|224.5|0
1648727700000|2022-03-31 11:55:00|227.73|225.33|226.57|224.17|227.89|225.49|226.08|223.68|0
1648728000000|2022-03-31 12:00:00|226.4|224|226.54|224.14|227.03|224.63|226.04|223.64|0
1648728300000|2022-03-31 12:05:00|226.37|223.97|225.55|223.15|226.62|224.22|224.89|222.49|0
1648728600000|2022-03-31 12:10:00|225.38|222.98|225.71|223.31|225.87|223.47|225.38|222.98|0
1648728900000|2022-03-31 12:15:00|225.54|223.14|226.53|224.13|226.69|224.29|225.54|223.14|0
1648729200000|2022-03-31 12:20:00|226.36|223.96|226.2|223.8|227.19|224.79|226.03|223.63|0
1648729500000|2022-03-31 12:25:00|226.03|223.63|225.86|223.46|226.36|223.96|225.54|223.14|0
1648729800000|2022-03-31 12:30:00|226.36|223.96|225.91|223.51|227.02|224.62|223.24|220.84|0
1648730100000|2022-03-31 12:35:00|225.58|223.18|226.82|224.42|227.89|225.49|225.25|222.85|0
1648730400000|2022-03-31 12:40:00|226.73|224.33|227.06|224.66|227.56|225.16|226.73|224.33|0
1648730700000|2022-03-31 12:45:00|226.89|224.49|227.39|224.99|228.22|225.82|226.89|224.49|0
1648731000000|2022-03-31 12:50:00|227.55|225.15|227.72|225.32|227.89|225.49|226.89|224.49|0
1648731300000|2022-03-31 12:55:00|227.97|225.57|226.22|223.82|227.97|225.57|225.56|223.16|0
1648731600000|2022-03-31 13:00:00|226.06|223.66|225.23|222.83|226.89|224.49|225.07|222.67|0
1648731900000|2022-03-31 13:05:00|225.4|223|226.55|224.15|226.72|224.32|224.24|221.84|0
1648732200000|2022-03-31 13:10:00|226.38|223.98|227.87|225.47|230.04|227.64|226.3|223.9|0
1648732500000|2022-03-31 13:15:00|227.54|225.14|228.87|226.47|230.37|227.97|227.21|224.81|0
1648732800000|2022-03-31 13:20:00|229.2|226.8|227.87|225.47|230.03|227.63|227.87|225.47|0
1648733100000|2022-03-31 13:25:00|227.7|225.3|231.37|228.97|231.37|228.97|227.53|225.13|0
1648733400000|2022-03-31 13:30:00|230.36|227.96|231.58|229.18|231.91|229.51|229.86|227.46|0
1648733700000|2022-03-31 13:35:00|232.08|229.68|231.91|229.51|235.96|233.56|231.91|229.51|0
1648734000000|2022-03-31 13:40:00|232.92|230.52|233.85|231.45|234.78|232.38|231.4|229|0
1648734300000|2022-03-31 13:45:00|233.76|231.36|232.35|229.95|235.9|233.5|231.67|229.27|0
1648734600000|2022-03-31 13:50:00|232.52|230.12|233.95|231.55|235.47|233.07|229.83|227.43|0
1648734900000|2022-03-31 13:55:00|234.12|231.72|232.1|229.7|235.47|233.07|231.1|228.7|0
1648735200000|2022-03-31 14:00:00|232.02|229.62|239.71|237.31|240.74|238.34|232.02|229.62|0
1648735500000|2022-03-31 14:05:00|239.37|236.97|238.68|236.28|239.54|237.14|236.48|234.08|0
1648735800000|2022-03-31 14:10:00|238.34|235.94|236.64|234.24|240.22|237.82|236.3|233.9|0
1648736100000|2022-03-31 14:15:00|236.47|234.07|236.64|234.24|238.51|236.11|234.95|232.55|0
1648736400000|2022-03-31 14:20:00|236.9|234.5|239.19|236.79|239.7|237.3|235.29|232.89|0
1648736700000|2022-03-31 14:25:00|239.36|236.96|236.97|234.57|240.89|238.49|236.21|233.81|0
1648737000000|2022-03-31 14:30:00|236.8|234.4|232.75|230.35|237.82|235.42|232.25|229.85|0
1648737300000|2022-03-31 14:35:00|232.42|230.02|234.68|232.28|235.01|232.61|231.08|228.68|0
1648737600000|2022-03-31 14:40:00|234.76|232.36|233.5|231.1|236.19|233.79|232.99|230.59|0
1648737900000|2022-03-31 14:45:00|233.83|231.43|229.48|227.08|234.17|231.77|228.49|226.09|0
1648738200000|2022-03-31 14:50:00|229.65|227.25|231.98|229.58|232.32|229.92|229.15|226.75|0
1648738500000|2022-03-31 14:55:00|231.65|229.25|226.6|224.2|231.65|229.25|225.11|222.71|0
1648738800000|2022-03-31 15:00:00|226.93|224.53|228.6|226.2|230.61|228.21|226.1|223.7|0
1648739100000|2022-03-31 15:05:00|228.77|226.37|229.1|226.7|230.94|228.54|227.6|225.2|0
1648739400000|2022-03-31 15:10:00|229.35|226.95|229.6|227.2|230.94|228.54|228.1|225.7|0
1648739700000|2022-03-31 15:15:00|229.1|226.7|230.6|228.2|231.61|229.21|228.93|226.53|0
1648740000000|2022-03-31 15:20:00|230.77|228.37|230.94|228.54|231.61|229.21|228.76|226.36|0
1648740300000|2022-03-31 15:25:00|230.77|228.37|232.11|229.71|232.96|230.56|230.77|228.37|0
1648740600000|2022-03-31 15:30:00|232.45|230.05|233.97|231.57|234.48|232.08|231.77|229.37|0
1648740900000|2022-03-31 15:35:00|233.8|231.4|232.95|230.55|234.81|232.41|231.6|229.2|0
1648741200000|2022-03-31 15:40:00|232.61|230.21|230.92|228.52|232.78|230.38|228.91|226.51|0
1648741500000|2022-03-31 15:45:00|231.09|228.69|231.93|229.53|232.61|230.21|231.09|228.69|0
1648741800000|2022-03-31 15:50:00|232.1|229.7|232.77|230.37|233.62|231.22|231.35|228.95|0
1648742100000|2022-03-31 15:55:00|232.6|230.2|230.58|228.18|232.94|230.54|230.58|228.18|0
1648742400000|2022-03-31 16:00:00|230.75|228.35|233.27|230.87|233.44|231.04|229.41|227.01|0
1648742700000|2022-03-31 16:05:00|233.44|231.04|232.93|230.53|233.95|231.55|232.26|229.86|0
1648743000000|2022-03-31 16:10:00|233.1|230.7|235.13|232.73|235.13|232.73|232.93|230.53|0
1648743300000|2022-03-31 16:15:00|235.3|232.9|234.62|232.22|235.64|233.24|233.44|231.04|0
1648743600000|2022-03-31 16:20:00|234.96|232.56|237.34|234.94|237.34|234.94|234.96|232.56|0
1648743900000|2022-03-31 16:25:00|237.51|235.11|237.17|234.77|238.71|236.31|237|234.6|0
1648744200000|2022-03-31 16:30:00|236.91|234.51|238.87|236.47|239.05|236.65|235.8|233.4|0
1648744500000|2022-03-31 16:35:00|238.7|236.3|236.99|234.59|239.22|236.82|236.31|233.91|0
1648744800000|2022-03-31 16:40:00|237.16|234.76|235.63|233.23|237.33|234.93|235.29|232.89|0
1648745100000|2022-03-31 16:45:00|235.29|232.89|235.96|233.56|237.16|234.76|234.78|232.38|0
1648745400000|2022-03-31 16:50:00|235.79|233.39|238.01|235.61|238.52|236.12|235.79|233.39|0
1648745700000|2022-03-31 16:55:00|238.18|235.78|239.2|236.8|239.55|237.15|237.32|234.92|0
1648746000000|2022-03-31 17:00:00|239.03|236.63|238.43|236.03|239.72|237.32|237.32|234.92|0
1648746300000|2022-03-31 17:05:00|238.52|236.12|239.71|237.31|239.89|237.49|237.49|235.09|0
1648746600000|2022-03-31 17:10:00|239.63|237.23|240.57|238.17|241.09|238.69|238.86|236.46|0
1648746900000|2022-03-31 17:15:00|240.74|238.34|238.34|235.94|241.77|239.37|238.17|235.77|0
1648747200000|2022-03-31 17:20:00|238.85|236.45|240.05|237.65|240.74|238.34|238.85|236.45|0
1648747500000|2022-03-31 17:25:00|240.39|237.99|237.14|234.74|240.74|238.34|236.8|234.4|0
1648747800000|2022-03-31 17:30:00|237.31|234.91|237.3|234.9|238.16|235.76|235.94|233.54|0
1648748100000|2022-03-31 17:35:00|237.65|235.25|238.67|236.27|239.36|236.96|237.65|235.25|0
1648748400000|2022-03-31 17:40:00|238.5|236.1|237.3|234.9|238.84|236.44|236.62|234.22|0
1648748700000|2022-03-31 17:45:00|237.13|234.73|236.44|234.04|237.81|235.41|236.28|233.88|0
1648749000000|2022-03-31 17:50:00|236.1|233.7|235.25|232.85|236.1|233.7|233.56|231.16|0
1648749300000|2022-03-31 17:55:00|235.42|233.02|237.29|234.89|237.29|234.89|234.74|232.34|0
1648749600000|2022-03-31 18:00:00|236.95|234.55|240.89|238.49|241.06|238.66|236.95|234.55|0
1648749900000|2022-03-31 18:05:00|240.72|238.32|241.57|239.17|242.44|240.04|240.03|237.63|0
1648750200000|2022-03-31 18:10:00|241.92|239.52|242.61|240.21|242.95|240.55|240.88|238.48|0
1648750500000|2022-03-31 18:15:00|242.78|240.38|243.3|240.9|244.16|241.76|242.26|239.86|0
1648750800000|2022-03-31 18:20:00|243.47|241.07|241.79|239.39|243.82|241.42|239.74|237.34|0
1648751100000|2022-03-31 18:25:00|241.97|239.57|241.27|238.87|244.21|241.81|240.93|238.53|0
1648751400000|2022-03-31 18:30:00|241.45|239.05|243.17|240.77|243.69|241.29|241.1|238.7|0
1648751700000|2022-03-31 18:35:00|243.34|240.94|241.53|239.13|244.21|241.81|240.41|238.01|0
1648752000000|2022-03-31 18:40:00|241.96|239.56|243.51|241.11|244.73|242.33|241.1|238.7|0
1648752300000|2022-03-31 18:45:00|243.34|240.94|243.34|240.94|244.73|242.33|241.95|239.55|0
1648752600000|2022-03-31 18:50:00|243.68|241.28|242.99|240.59|243.86|241.46|241.95|239.55|0
1648752900000|2022-03-31 18:55:00|243.51|241.11|239.54|237.14|243.51|241.11|239.54|237.14|0
1648753200000|2022-03-31 19:00:00|239.03|236.63|237.31|234.91|239.03|236.63|234.42|232.02|0
1648753500000|2022-03-31 19:05:00|237.65|235.25|236.46|234.06|238.34|235.94|235.61|233.21|0
1648753800000|2022-03-31 19:10:00|236.63|234.23|239.7|237.3|240.22|237.82|236.55|234.15|0
1648754100000|2022-03-31 19:15:00|239.88|237.48|242.11|239.71|242.63|240.23|239.53|237.13|0
1648754400000|2022-03-31 19:20:00|242.28|239.88|246.44|244.04|246.79|244.39|242.28|239.88|0
1648754700000|2022-03-31 19:25:00|246.27|243.87|246.79|244.39|248.54|246.14|245.4|243|0
1648755000000|2022-03-31 19:30:00|246.96|244.56|251.7|249.3|252.93|250.53|245.92|243.52|0
1648755300000|2022-03-31 19:35:00|251.87|249.47|249.76|247.36|252.93|250.53|247.83|245.43|0
1648755600000|2022-03-31 19:40:00|250.99|248.59|255.59|253.19|255.94|253.54|249.76|247.36|0
1648755900000|2022-03-31 19:45:00|255.41|253.01|253.78|251.38|256.47|254.07|252.22|249.82|0
1648756200000|2022-03-31 19:50:00|255.21|252.81|263.8|261.4|263.8|261.4|254.13|251.73|0
1648756500000|2022-03-31 19:55:00|263.98|261.58|272.29|269.89|275.22|272.82|262|259.6|0
1648756800000|2022-03-31 20:00:00|274.3|271.9|272.1|269.7|274.3|271.9|266.47|264.07|0
1648757100000|2022-03-31 20:05:00|271.92|269.52|269.36|266.96|273.2|270.8|269|266.6|0
1648757400000|2022-03-31 20:10:00|269|266.6|262.35|259.95|269.1|266.7|261.81|259.41|0
1648757700000|2022-03-31 20:15:00|262.91|260.11|263.27|260.47|264.17|261.37|261.64|258.84|0
1648758000000|2022-03-31 20:20:00|263.45|260.65|266.81|264.01|266.89|264.09|263.09|260.29|0
1648758300000|2022-03-31 20:25:00|266.89|264.09|265.62|262.82|267.62|264.82|265.08|262.28|0
1648758600000|2022-03-31 20:30:00|265.44|262.64|264.89|262.09|265.8|263|264.17|261.37|0
1648758900000|2022-03-31 20:35:00|265.35|262.55|264.34|261.54|265.35|262.55|263.62|260.82|0
1648759200000|2022-03-31 20:40:00|264.26|261.46|263.8|261|264.26|261.46|263.26|260.46|0
1648759500000|2022-03-31 20:45:00|263.62|260.82|263.62|260.82|265.25|262.45|262.89|260.09|0
1648759800000|2022-03-31 20:50:00|263.43|260.63|263.98|261.18|265.16|262.36|263.43|260.63|0
1648760100000|2022-03-31 20:55:00|263.79|260.99|263.89|261.09|264.34|261.54|263.43|260.63|0
1648760400000|2022-03-31 21:00:00|263.77|260.97|264.27|261.47|264.3|261.5|263.7|260.9|0
1648760700000|2022-03-31 21:05:00|264.3|261.5|264.33|261.53|264.41|261.61|264.09|261.29|0
1648761000000|2022-03-31 21:10:00|264.35|261.55|264.22|261.42|264.38|261.58|264.17|261.37|0
1648761300000|2022-03-31 21:15:00|264.25|261.45|264.17|261.37|264.27|261.47|264.14|261.34|0
1648761600000|2022-03-31 21:20:00|264.19|261.39|264.79|261.99|264.79|261.99|264.19|261.39|0
1648761900000|2022-03-31 21:25:00|264.63|261.83|265.54|262.74|265.54|262.74|264.45|261.65|0
1648762200000|2022-03-31 21:30:00|265.25|262.45|265.67|262.87|265.98|263.18|265.09|262.29|0
1648762500000|2022-03-31 21:35:00|265.7|262.9|266.19|263.39|266.35|263.55|265.67|262.87|0
1648762800000|2022-03-31 21:40:00|266.14|263.34|265.61|262.81|266.33|263.53|265.58|262.78|0
1648763100000|2022-03-31 21:45:00|265.79|262.99|265.55|262.75|265.79|262.99|265.05|262.25|0
1648763400000|2022-03-31 21:50:00|265.42|262.62|265.26|262.46|265.42|262.62|264.52|261.72|0
1648763700000|2022-03-31 21:55:00|265.13|262.33|264.49|261.69|265.13|262.33|264.17|261.37|0
1648764000000|2022-03-31 22:00:00|264.22|261.42|262.13|259.33|264.4|261.6|261.41|258.61|0
1648764300000|2022-03-31 22:05:00|262.31|259.51|262.85|260.05|263.04|260.24|261.77|258.97|0
1648764600000|2022-03-31 22:10:00|262.67|259.87|264.03|261.23|264.3|261.5|262.67|259.87|0
1648764900000|2022-03-31 22:15:00|263.94|261.14|265.2|262.4|265.75|262.95|263.67|260.87|0
1648765200000|2022-03-31 22:20:00|265.38|262.58|265.75|262.95|266.47|263.67|265.02|262.22|0
1648765500000|2022-03-31 22:25:00|265.56|262.76|266.29|263.49|266.29|263.49|265.38|262.58|0
1648765800000|2022-03-31 22:30:00|265.74|262.94|264.11|261.31|265.74|262.94|264.11|261.31|0
1648766100000|2022-03-31 22:35:00|264.02|261.22|263.56|260.76|264.11|261.31|263.2|260.4|0
1648766400000|2022-03-31 22:40:00|263.38|260.58|263.29|260.49|263.47|260.67|263.02|260.22|0
1648766700000|2022-03-31 22:45:00|263.2|260.4|263.56|260.76|263.56|260.76|262.66|259.86|0
1648767000000|2022-03-31 22:50:00|263.38|260.58|263.19|260.39|263.38|260.58|262.65|259.85|0
1648767300000|2022-03-31 22:55:00|263.01|260.21|263.19|260.39|263.73|260.93|263.01|260.21|0
1648767600000|2022-03-31 23:00:00|263.01|260.21|263.19|260.39|263.19|260.39|262.65|259.85|0
1648767900000|2022-03-31 23:05:00|263.37|260.57|263.01|260.21|263.73|260.93|262.82|260.02|0
1648768200000|2022-03-31 23:10:00|263.19|260.39|262.82|260.02|263.37|260.57|262.55|259.75|0
1648768500000|2022-03-31 23:15:00|263|260.2|262.82|260.02|263.36|260.56|262.1|259.3|0
1648768800000|2022-03-31 23:20:00|262.64|259.84|262.55|259.75|263.36|260.56|262.46|259.66|0
1648769100000|2022-03-31 23:25:00|262.64|259.84|262.45|259.65|263|260.2|262.45|259.65|0
1648769400000|2022-03-31 23:30:00|262.63|259.83|262.81|260.01|263.18|260.38|261.91|259.11|0
1648769700000|2022-03-31 23:35:00|262.63|259.83|262.09|259.29|262.63|259.83|261.91|259.11|0
1648770000000|2022-03-31 23:40:00|262.27|259.47|261.36|258.56|262.27|259.47|261|258.2|0
1648770300000|2022-03-31 23:45:00|261.18|258.38|262.99|260.19|262.99|260.19|261.18|258.38|0
1648770600000|2022-03-31 23:50:00|262.81|260.01|262.26|259.46|263.35|260.55|262.26|259.46|0
1648770900000|2022-03-31 23:55:00|262.08|259.28|262.62|259.82|262.8|260|262.08|259.28|0
1648771200000|2022-04-01 00:00:00|262.44|259.64|263.88|261.08|264.61|261.81|261|258.2|0
1648771500000|2022-04-01 00:05:00|263.7|260.9|263.52|260.72|264.61|261.81|262.44|259.64|0
1648771800000|2022-04-01 00:10:00|263.34|260.54|262.43|259.63|264.42|261.62|262.07|259.27|0
1648772100000|2022-04-01 00:15:00|262.61|259.81|264.78|261.98|264.96|262.16|262.25|259.45|0
1648772400000|2022-04-01 00:20:00|264.6|261.8|263.69|260.89|264.96|262.16|263.15|260.35|0
1648772700000|2022-04-01 00:25:00|263.87|261.07|264.96|262.16|265.32|262.52|263.87|261.07|0
1648773000000|2022-04-01 00:30:00|264.78|261.98|266.05|263.25|266.05|263.25|264.6|261.8|0
1648773300000|2022-04-01 00:35:00|265.86|263.06|264.05|261.25|266.77|263.97|264.05|261.25|0
1648773600000|2022-04-01 00:40:00|263.87|261.07|263.32|260.52|264.77|261.97|262.78|259.98|0
1648773900000|2022-04-01 00:45:00|263.5|260.7|263.77|260.97|264.04|261.24|262.96|260.16|0
1648774200000|2022-04-01 00:50:00|263.68|260.88|264.22|261.42|264.95|262.15|263.68|260.88|0
1648774500000|2022-04-01 00:55:00|264.04|261.24|262.59|259.79|264.95|262.15|262.59|259.79|0
1648774800000|2022-04-01 01:00:00|262.77|259.97|263.13|260.33|264.04|261.24|262.59|259.79|0
1648775100000|2022-04-01 01:05:00|262.95|260.15|262.59|259.79|263.49|260.69|262.4|259.6|0
1648775400000|2022-04-01 01:10:00|262.68|259.88|262.22|259.42|263.13|260.33|261.86|259.06|0
1648775700000|2022-04-01 01:15:00|262.4|259.6|261.86|259.06|262.76|259.96|261.14|258.34|0
1648776000000|2022-04-01 01:20:00|261.68|258.88|261.14|258.34|261.86|259.06|260.78|257.98|0
1648776300000|2022-04-01 01:25:00|261.05|258.25|261.49|258.69|262.4|259.6|261.05|258.25|0
1648776600000|2022-04-01 01:30:00|261.67|258.87|261.85|259.05|262.58|259.78|261.49|258.69|0
1648776900000|2022-04-01 01:35:00|261.67|258.87|263.84|261.04|264.56|261.76|261.67|258.87|0
1648777200000|2022-04-01 01:40:00|264.02|261.22|263.29|260.49|264.02|261.22|262.75|259.95|0
1648777500000|2022-04-01 01:45:00|263.47|260.67|263.65|260.85|264.2|261.4|263.11|260.31|0
1648777800000|2022-04-01 01:50:00|263.75|260.95|263.47|260.67|263.75|260.95|261.84|259.04|0
1648778100000|2022-04-01 01:55:00|263.29|260.49|262.92|260.12|263.47|260.67|262.56|259.76|0
1648778400000|2022-04-01 02:00:00|263.1|260.3|262.56|259.76|263.28|260.48|261.66|258.86|0
1648778700000|2022-04-01 02:05:00|262.47|259.67|263.28|260.48|263.28|260.48|262.2|259.4|0
1648779000000|2022-04-01 02:10:00|263.37|260.57|262.37|259.57|263.46|260.66|262.11|259.31|0
1648779300000|2022-04-01 02:15:00|262.29|259.49|262.19|259.39|262.55|259.75|262.01|259.21|0
1648779600000|2022-04-01 02:20:00|262.28|259.48|262.55|259.75|263.45|260.65|262.19|259.39|0
1648779900000|2022-04-01 02:25:00|262.73|259.93|262.73|259.93|262.91|260.11|262.37|259.57|0
1648780200000|2022-04-01 02:30:00|262.55|259.75|262|259.2|262.73|259.93|261.82|259.02|0
1648780500000|2022-04-01 02:35:00|261.92|259.12|260.92|258.12|262.18|259.38|260.74|257.94|0
1648780800000|2022-04-01 02:40:00|261.1|258.3|260.38|257.58|261.1|258.3|259.84|257.04|0
1648781100000|2022-04-01 02:45:00|260.56|257.76|259.65|256.85|260.73|257.93|259.65|256.85|0
1648781400000|2022-04-01 02:50:00|259.83|257.03|260.37|257.57|260.37|257.57|259.47|256.67|0
1648781700000|2022-04-01 02:55:00|260.19|257.39|259.83|257.03|260.19|257.39|259.65|256.85|0
1648782000000|2022-04-01 03:00:00|259.65|256.85|258.03|255.23|259.65|256.85|257.77|254.97|0
1648782300000|2022-04-01 03:05:00|258.21|255.41|259.11|256.31|259.29|256.49|258.21|255.41|0
1648782600000|2022-04-01 03:10:00|258.93|256.13|258.39|255.59|259.11|256.31|258.39|255.59|0
1648782900000|2022-04-01 03:15:00|258.21|255.41|258.2|255.4|258.39|255.59|257.85|255.05|0
1648783200000|2022-04-01 03:20:00|258.38|255.58|257.67|254.87|258.38|255.58|256.97|254.17|0
1648783500000|2022-04-01 03:25:00|257.49|254.69|258.03|255.23|258.21|255.41|257.49|254.69|0
1648783800000|2022-04-01 03:30:00|258.21|255.41|258.57|255.77|258.57|255.77|257.85|255.05|0
1648784100000|2022-04-01 03:35:00|258.39|255.59|259.1|256.3|259.47|256.67|258.39|255.59|0
1648784400000|2022-04-01 03:40:00|259.28|256.48|259.1|256.3|259.46|256.66|258.56|255.76|0
1648784700000|2022-04-01 03:45:00|258.92|256.12|258.92|256.12|259.28|256.48|258.92|256.12|0
1648785000000|2022-04-01 03:50:00|258.74|255.94|259.28|256.48|259.28|256.48|258.56|255.76|0
1648785300000|2022-04-01 03:55:00|259.46|256.66|258.91|256.11|259.64|256.84|258.91|256.11|0
1648785600000|2022-04-01 04:00:00|258.73|255.93|259.45|256.65|259.45|256.65|258.73|255.93|0
1648785900000|2022-04-01 04:05:00|259.27|256.47|258.91|256.11|259.45|256.65|258.91|256.11|0
1648786200000|2022-04-01 04:10:00|259.09|256.29|258.91|256.11|259.27|256.47|258.91|256.11|0
1648786500000|2022-04-01 04:15:00|259.09|256.29|258.54|255.74|259.09|256.29|258.54|255.74|0
1648786800000|2022-04-01 04:20:00|258.72|255.92|258.72|255.92|258.9|256.1|258.54|255.74|0
1648787100000|2022-04-01 04:25:00|258.9|256.1|259.08|256.28|259.26|256.46|258.9|256.1|0
1648787400000|2022-04-01 04:30:00|259.26|256.46|259.44|256.64|259.44|256.64|258.9|256.1|0
1648787700000|2022-04-01 04:35:00|259.53|256.73|259.98|257.18|259.98|257.18|259.44|256.64|0
1648788000000|2022-04-01 04:40:00|260.34|257.54|261.06|258.26|261.42|258.62|260.16|257.36|0
1648788300000|2022-04-01 04:45:00|261.24|258.44|260.69|257.89|261.24|258.44|260.51|257.71|0
1648788600000|2022-04-01 04:50:00|260.87|258.07|262.11|259.31|262.48|259.68|260.87|258.07|0
1648788900000|2022-04-01 04:55:00|261.93|259.13|262.29|259.49|262.57|259.77|261.57|258.77|0
1648789200000|2022-04-01 05:00:00|262.47|259.67|261.57|258.77|262.83|260.03|261.57|258.77|0
1648789500000|2022-04-01 05:05:00|261.75|258.95|261.57|258.77|261.93|259.13|261.21|258.41|0
1648789800000|2022-04-01 05:10:00|261.75|258.95|260.12|257.32|262.29|259.49|259.94|257.14|0
1648790100000|2022-04-01 05:15:00|259.94|257.14|260.12|257.32|260.48|257.68|259.76|256.96|0
1648790400000|2022-04-01 05:20:00|260.3|257.5|260.84|258.04|261.02|258.22|259.94|257.14|0
1648790700000|2022-04-01 05:25:00|261.2|258.4|261.2|258.4|261.29|258.49|260.84|258.04|0
1648791000000|2022-04-01 05:30:00|261.02|258.22|262.1|259.3|262.1|259.3|261.01|258.21|0
1648791300000|2022-04-01 05:35:00|261.91|259.11|263.18|260.38|263.36|260.56|261.73|258.93|0
1648791600000|2022-04-01 05:40:00|263|260.2|262.27|259.47|263.18|260.38|262.09|259.29|0
1648791900000|2022-04-01 05:45:00|262.45|259.65|262.63|259.83|262.91|260.11|262.27|259.47|0
1648792200000|2022-04-01 05:50:00|262.81|260.01|263.71|260.91|264.26|261.46|262.81|260.01|0
1648792500000|2022-04-01 05:55:00|263.53|260.73|264.25|261.45|264.25|261.45|263.53|260.73|0
1648792800000|2022-04-01 06:00:00|264.62|261.82|263.53|260.73|265.52|262.72|263.35|260.55|0
1648793100000|2022-04-01 06:05:00|263.71|260.91|264.43|261.63|265.34|262.54|263.53|260.73|0
1648793400000|2022-04-01 06:10:00|264.61|261.81|264.07|261.27|264.97|262.17|264.07|261.27|0
1648793700000|2022-04-01 06:15:00|264.25|261.45|262.62|259.82|264.43|261.63|262.62|259.82|0
1648794000000|2022-04-01 06:20:00|262.25|259.45|260.27|257.47|262.25|259.45|259.91|257.11|0
1648794300000|2022-04-01 06:25:00|260.09|257.29|260.81|258.01|260.99|258.19|259.37|256.57|0
1648794600000|2022-04-01 06:30:00|260.99|258.19|261.34|258.54|261.35|258.55|259.91|257.11|0
1648794900000|2022-04-01 06:35:00|261.52|258.72|259.72|256.92|261.62|258.82|259.36|256.56|0
1648795200000|2022-04-01 06:40:00|259.9|257.1|258.91|256.11|260.08|257.28|258.82|256.02|0
1648795500000|2022-04-01 06:45:00|259|256.2|258.64|255.84|259|256.2|258.28|255.48|0
1648795800000|2022-04-01 06:50:00|258.73|255.93|258.82|256.02|259.35|256.55|258.19|255.39|0
1648796100000|2022-04-01 06:55:00|259|256.2|258.81|256.01|259.89|257.09|258.28|255.48|0
1648796400000|2022-04-01 07:00:00|258.99|256.19|260.25|257.45|260.79|257.99|258.81|256.01|0
1648796700000|2022-04-01 07:05:00|259.69|257.29|259.78|257.38|261.13|258.73|259.42|257.02|0
1648797000000|2022-04-01 07:10:00|260.05|257.65|261.3|258.9|261.85|259.45|258.79|256.39|0
1648797300000|2022-04-01 07:15:00|261.04|258.64|258.96|256.56|261.48|259.08|258.6|256.2|0
1648797600000|2022-04-01 07:20:00|259.06|256.66|257.35|254.95|259.14|256.74|255.92|253.52|0
1648797900000|2022-04-01 07:25:00|257.88|255.48|259.32|256.92|259.32|256.92|257.52|255.12|0
1648798200000|2022-04-01 07:30:00|259.86|257.46|261.66|259.26|261.66|259.26|259.14|256.74|0
1648798500000|2022-04-01 07:35:00|261.48|259.08|260.93|258.53|263.1|260.7|260.75|258.35|0
1648798800000|2022-04-01 07:40:00|261.11|258.71|260.75|258.35|262.01|259.61|259.85|257.45|0
1648799100000|2022-04-01 07:45:00|261.11|258.71|259.67|257.27|261.11|258.71|259.13|256.73|0
1648799400000|2022-04-01 07:50:00|258.76|256.36|256.96|254.56|258.85|256.45|256.96|254.56|0
1648799700000|2022-04-01 07:55:00|256.78|254.38|257.77|255.37|258.58|256.18|256.78|254.38|0
1648800000000|2022-04-01 08:00:00|258.03|255.63|255.97|253.57|258.67|256.27|255.97|253.57|0
1648800300000|2022-04-01 08:05:00|256.05|253.65|257.13|254.73|257.67|255.27|256.05|253.65|0
1648800600000|2022-04-01 08:10:00|257.22|254.82|258.21|255.81|258.21|255.81|256.05|253.65|0
1648800900000|2022-04-01 08:15:00|258.03|255.63|258.02|255.62|258.84|256.44|257.04|254.64|0
1648801200000|2022-04-01 08:20:00|257.84|255.44|256.94|254.54|258.02|255.62|256.4|254|0
1648801500000|2022-04-01 08:25:00|257.12|254.72|256.58|254.18|257.48|255.08|256.04|253.64|0
1648801800000|2022-04-01 08:30:00|256.76|254.36|257.12|254.72|258.02|255.62|256.76|254.36|0
1648802100000|2022-04-01 08:35:00|256.94|254.54|258.01|255.61|258.01|255.61|256.4|254|0
1648802400000|2022-04-01 08:40:00|257.93|255.53|255.86|253.46|258.01|255.61|255.86|253.46|0
1648802700000|2022-04-01 08:45:00|255.68|253.28|255.85|253.45|256.39|253.99|255.14|252.74|0
1648803000000|2022-04-01 08:50:00|255.67|253.27|255.59|253.19|256.39|253.99|255.31|252.91|0
1648803300000|2022-04-01 08:55:00|255.67|253.27|255.85|253.45|256.39|253.99|255.67|253.27|0
1648803600000|2022-04-01 09:00:00|256.12|253.72|257.46|255.06|257.82|255.42|256.12|253.72|0
1648803900000|2022-04-01 09:05:00|257.28|254.88|258.54|256.14|258.9|256.5|257.28|254.88|0
1648804200000|2022-04-01 09:10:00|258.72|256.32|257.82|255.42|258.9|256.5|257.46|255.06|0
1648804500000|2022-04-01 09:15:00|257.73|255.33|258.17|255.77|258.72|256.32|257.46|255.06|0
1648804800000|2022-04-01 09:20:00|258.35|255.95|256.73|254.33|259.62|257.22|254.58|252.18|0
1648805100000|2022-04-01 09:25:00|256.55|254.15|256.19|253.79|256.91|254.51|256.01|253.61|0
1648805400000|2022-04-01 09:30:00|256.01|253.61|253.68|251.28|256.01|253.61|252.79|250.39|0
1648805700000|2022-04-01 09:35:00|253.51|251.11|254.4|252|254.4|252|252.97|250.57|0
1648806000000|2022-04-01 09:40:00|254.58|252.18|255.29|252.89|256.19|253.79|254.4|252|0
1648806300000|2022-04-01 09:45:00|255.11|252.71|255.82|253.42|256.54|254.14|254.93|252.53|0
1648806600000|2022-04-01 09:50:00|255.64|253.24|254.21|251.81|255.64|253.24|253.5|251.1|0
1648806900000|2022-04-01 09:55:00|254.03|251.63|253.77|251.37|254.57|252.17|253.32|250.92|0
1648807200000|2022-04-01 10:00:00|253.85|251.45|253.63|251.23|254.72|252.32|252.03|249.63|0
1648807500000|2022-04-01 10:05:00|253.73|251.33|251.81|249.41|254.17|251.77|251.81|249.41|0
1648807800000|2022-04-01 10:10:00|251.99|249.59|252.61|250.21|252.88|250.48|251.63|249.23|0
1648808100000|2022-04-01 10:15:00|252.52|250.12|252.25|249.85|252.88|250.48|252.16|249.76|0
1648808400000|2022-04-01 10:20:00|252.34|249.94|252.87|250.47|252.87|250.47|252.16|249.76|0
1648808700000|2022-04-01 10:25:00|252.51|250.11|251.8|249.4|252.69|250.29|251.62|249.22|0
1648809000000|2022-04-01 10:30:00|252.07|249.67|251.79|249.39|252.51|250.11|251.44|249.04|0
1648809300000|2022-04-01 10:35:00|251.97|249.57|253.68|251.28|253.76|251.36|251.79|249.39|0
1648809600000|2022-04-01 10:40:00|253.58|251.18|253.76|251.36|254.03|251.63|253.22|250.82|0
1648809900000|2022-04-01 10:45:00|253.58|251.18|254.12|251.72|254.65|252.25|253.58|251.18|0
1648810200000|2022-04-01 10:50:00|254.3|251.9|254.65|252.25|254.83|252.43|254.11|251.71|0
1648810500000|2022-04-01 10:55:00|254.47|252.07|253.13|250.73|255.01|252.61|252.68|250.28|0
1648810800000|2022-04-01 11:00:00|253.39|250.99|253.21|250.81|253.39|250.99|252.32|249.92|0
1648811100000|2022-04-01 11:05:00|253.03|250.63|253.03|250.63|253.3|250.9|252.32|249.92|0
1648811400000|2022-04-01 11:10:00|252.85|250.45|254.46|252.06|254.64|252.24|252.85|250.45|0
1648811700000|2022-04-01 11:15:00|254.64|252.24|254.46|252.06|254.64|252.24|253.66|251.26|0
1648812000000|2022-04-01 11:20:00|254.64|252.24|253.92|251.52|254.82|252.42|253.56|251.16|0
1648812300000|2022-04-01 11:25:00|254.1|251.7|254.46|252.06|254.46|252.06|253.74|251.34|0
1648812600000|2022-04-01 11:30:00|254.64|252.24|254.09|251.69|254.99|252.59|254.09|251.69|0
1648812900000|2022-04-01 11:35:00|254.45|252.05|254.27|251.87|254.99|252.59|254.09|251.69|0
1648813200000|2022-04-01 11:40:00|254.45|252.05|254.45|252.05|254.63|252.23|254.27|251.87|0
1648813500000|2022-04-01 11:45:00|254.63|252.23|253.73|251.33|254.63|252.23|253.73|251.33|0
1648813800000|2022-04-01 11:50:00|252.32|249.92|252.68|250.28|252.68|250.28|252.31|249.91|0
1648814100000|2022-04-01 11:55:00|252.59|250.19|252.31|249.91|252.85|250.45|252.31|249.91|0
1648814400000|2022-04-01 12:00:00|252.49|250.09|253.21|250.81|253.31|250.91|252.31|249.91|0
1648814700000|2022-04-01 12:05:00|253.03|250.63|251.41|249.01|253.03|250.63|251.41|249.01|0
1648815000000|2022-04-01 12:10:00|251.59|249.19|252.13|249.73|252.13|249.73|251.23|248.83|0
1648815300000|2022-04-01 12:15:00|252.31|249.91|252.12|249.72|252.31|249.91|250.87|248.47|0
1648815600000|2022-04-01 12:20:00|251.94|249.54|251.22|248.82|252.12|249.72|250.86|248.46|0
1648815900000|2022-04-01 12:25:00|251.13|248.73|251.58|249.18|253.02|250.62|250.6|248.2|0
1648816200000|2022-04-01 12:30:00|251.49|249.09|256.27|253.87|257|254.6|251.49|249.09|0
1648816500000|2022-04-01 12:35:00|256.19|253.79|254.53|252.13|256.27|253.87|253.8|251.4|0
1648816800000|2022-04-01 12:40:00|254.35|251.95|256.53|254.13|257.44|255.04|254.35|251.95|0
1648817100000|2022-04-01 12:45:00|256.62|254.22|256.89|254.49|256.89|254.49|255.43|253.03|0
1648817400000|2022-04-01 12:50:00|257.07|254.67|257.61|255.21|258.9|256.5|256.7|254.3|0
1648817700000|2022-04-01 12:55:00|257.8|255.4|258.34|255.94|258.53|256.13|257.07|254.67|0
1648818000000|2022-04-01 13:00:00|258.53|256.13|260.91|258.51|260.91|258.51|257.98|255.58|0
1648818300000|2022-04-01 13:05:00|260.72|258.32|258.34|255.94|260.72|258.32|258.16|255.76|0
1648818600000|2022-04-01 13:10:00|258.25|255.85|256.69|254.29|258.52|256.12|256.69|254.29|0
1648818900000|2022-04-01 13:15:00|256.51|254.11|255.24|252.84|256.51|254.11|254.69|252.29|0
1648819200000|2022-04-01 13:20:00|255.05|252.65|256.32|253.92|256.51|254.11|254.51|252.11|0
1648819500000|2022-04-01 13:25:00|255.96|253.56|257.96|255.56|258.15|255.75|255.6|253.2|0
1648819800000|2022-04-01 13:30:00|258.33|255.93|262.36|259.96|262.36|259.96|256.69|254.29|0
1648820100000|2022-04-01 13:35:00|262.18|259.78|262.16|259.76|264.02|261.62|257.93|255.53|0
1648820400000|2022-04-01 13:40:00|261.98|259.58|263.69|260.81|265.18|262.3|261.66|258.78|0
1648820700000|2022-04-01 13:45:00|263.51|260.63|261.66|258.78|265.18|262.3|260|257.12|0
1648821000000|2022-04-01 13:50:00|261.84|258.96|268.34|265.46|269.27|266.39|261.1|258.22|0
1648821300000|2022-04-01 13:55:00|268.71|265.83|265.45|262.57|269.08|266.2|265.27|262.39|0
1648821600000|2022-04-01 14:00:00|266.38|263.5|267.77|264.89|270.39|267.51|264.06|261.18|0
1648821900000|2022-04-01 14:05:00|267.4|264.52|267.21|264.33|268.14|265.26|264.79|261.91|0
1648822200000|2022-04-01 14:10:00|266.84|263.96|261.83|258.95|266.84|263.96|261.09|258.21|0
1648822500000|2022-04-01 14:15:00|262.02|259.14|269.19|266.31|269.37|266.49|261.83|258.95|0
1648822800000|2022-04-01 14:20:00|268.81|265.93|274.44|271.56|275.39|272.51|267.69|264.81|0
1648823100000|2022-04-01 14:25:00|274.07|271.19|275.01|272.13|276.89|274.01|273.32|270.44|0
1648823400000|2022-04-01 14:30:00|274.82|271.94|271.81|268.93|275.01|272.13|271.63|268.75|0
1648823700000|2022-04-01 14:35:00|271.25|268.37|273.5|270.62|274.25|271.37|270.13|267.25|0
1648824000000|2022-04-01 14:40:00|273.87|270.99|272.75|269.87|276.7|273.82|272.37|269.49|0
1648824300000|2022-04-01 14:45:00|272.93|270.05|270.12|267.24|273.12|270.24|268.45|265.57|0
1648824600000|2022-04-01 14:50:00|269.75|266.87|266.59|263.71|270.87|267.99|266.4|263.52|0
1648824900000|2022-04-01 14:55:00|266.4|263.52|268.02|265.62|268.76|266.36|265.85|262.97|0
1648825200000|2022-04-01 15:00:00|268.39|265.99|268.57|266.17|269.51|267.11|267.27|264.87|0
1648825500000|2022-04-01 15:05:00|268.39|265.99|265.42|263.02|269.69|267.29|264.68|262.28|0
1648825800000|2022-04-01 15:10:00|265.6|263.2|268.09|265.69|268.84|266.44|264.18|261.78|0
1648826100000|2022-04-01 15:15:00|268.46|266.06|267.71|265.31|269.77|267.37|266.78|264.38|0
1648826400000|2022-04-01 15:20:00|267.53|265.13|267.34|264.94|269.2|266.8|265.29|262.89|0
1648826700000|2022-04-01 15:25:00|267.15|264.75|269.58|267.18|269.76|267.36|266.22|263.82|0
1648827000000|2022-04-01 15:30:00|269.01|266.61|271.82|269.42|272.76|270.36|269.01|266.61|0
1648827300000|2022-04-01 15:35:00|272.01|269.61|275.4|273|276.73|274.33|271.92|269.52|0
1648827600000|2022-04-01 15:40:00|275.5|273.1|278.82|276.42|279.39|276.99|275.5|273.1|0
1648827900000|2022-04-01 15:45:00|279.2|276.8|278.36|275.96|280.17|277.77|276.66|274.26|0
1648828200000|2022-04-01 15:50:00|278.93|276.53|274.95|272.55|279.69|277.29|274.01|271.61|0
1648828500000|2022-04-01 15:55:00|275.62|273.22|279.88|277.48|281.4|279|275.62|273.22|0
1648828800000|2022-04-01 16:00:00|280.64|278.24|282.45|280.05|282.55|280.15|279.6|277.2|0
1648829100000|2022-04-01 16:05:00|282.74|280.34|282.39|279.99|285.29|282.89|282.39|279.99|0
1648829400000|2022-04-01 16:10:00|282.2|279.8|282.01|279.61|284.3|281.9|281.63|279.23|0
1648829700000|2022-04-01 16:15:00|281.82|279.42|283.15|280.75|284.88|282.48|280.86|278.46|0
1648830000000|2022-04-01 16:20:00|283.54|281.14|281.24|278.84|283.73|281.33|280.29|277.89|0
1648830300000|2022-04-01 16:25:00|280.48|278.08|279.14|276.74|281.81|279.41|278.95|276.55|0
1648830600000|2022-04-01 16:30:00|279.52|277.12|285.45|283.05|286.41|284.01|279.52|277.12|0
1648830900000|2022-04-01 16:35:00|285.64|283.24|284.29|281.89|287.37|284.97|283.91|281.51|0
1648831200000|2022-04-01 16:40:00|284.48|282.08|280.66|278.26|285.83|283.43|280.66|278.26|0
1648831500000|2022-04-01 16:45:00|280.85|278.45|280.28|277.88|283.52|281.12|280.09|277.69|0
1648831800000|2022-04-01 16:50:00|280.47|278.07|280.85|278.45|283.33|280.93|279.7|277.3|0
1648832100000|2022-04-01 16:55:00|280.65|278.25|282.94|280.54|283.14|280.74|279.32|276.92|0
1648832400000|2022-04-01 17:00:00|282.56|280.16|282.78|280.38|284.28|281.88|281.63|279.23|0
1648832700000|2022-04-01 17:05:00|282.59|280.19|283.35|280.95|283.35|280.95|280.29|277.89|0
1648833000000|2022-04-01 17:10:00|283.45|281.05|285.08|282.68|286.05|283.65|283.45|281.05|0
1648833300000|2022-04-01 17:15:00|285.27|282.87|284.89|282.49|286.43|284.03|284.5|282.1|0
1648833600000|2022-04-01 17:20:00|284.69|282.29|283.73|281.33|288.36|285.96|283.54|281.14|0
1648833900000|2022-04-01 17:25:00|283.92|281.52|284.5|282.1|285.65|283.25|283.54|281.14|0
1648834200000|2022-04-01 17:30:00|284.69|282.29|284.5|282.1|285.07|282.67|282.29|279.89|0
1648834500000|2022-04-01 17:35:00|284.69|282.29|277.99|275.59|284.69|282.29|276.85|274.45|0
1648834800000|2022-04-01 17:40:00|277.8|275.4|277.42|275.02|278.37|275.97|275.14|272.74|0
1648835100000|2022-04-01 17:45:00|277.8|275.4|278.08|275.68|279.51|277.11|277.61|275.21|0
1648835400000|2022-04-01 17:50:00|278.56|276.16|278.59|276.19|279.7|277.3|277.91|275.51|0
1648835700000|2022-04-01 17:55:00|278.68|276.28|276.77|274.37|279.44|277.04|275.82|273.42|0
1648836000000|2022-04-01 18:00:00|276.96|274.56|270.43|268.03|277.53|275.13|270.43|268.03|0
1648836300000|2022-04-01 18:05:00|270.62|268.22|270.05|267.65|271.56|269.16|267.23|264.83|0
1648836600000|2022-04-01 18:10:00|270.43|268.03|269.11|266.71|272.32|269.92|268.73|266.33|0
1648836900000|2022-04-01 18:15:00|268.73|266.33|268.83|266.43|269.2|266.8|266.19|263.79|0
1648837200000|2022-04-01 18:20:00|269.02|266.62|268.26|265.86|269.2|266.8|266|263.6|0
1648837500000|2022-04-01 18:25:00|268.45|266.05|263.38|260.98|268.64|266.24|263.38|260.98|0
1648837800000|2022-04-01 18:30:00|263.57|261.17|260.4|258|264.13|261.73|260.03|257.63|0
1648838100000|2022-04-01 18:35:00|260.21|257.81|263.19|260.79|264.68|262.28|260.21|257.81|0
1648838400000|2022-04-01 18:40:00|263|260.6|260.19|257.79|264.33|261.93|259.53|257.13|0
1648838700000|2022-04-01 18:45:00|260.28|257.88|262.15|259.75|262.33|259.93|258.42|256.02|0
1648839000000|2022-04-01 18:50:00|261.96|259.56|264.02|261.62|264.4|262|261.77|259.37|0
1648839300000|2022-04-01 18:55:00|263.83|261.43|265.52|263.12|266.65|264.25|262.14|259.74|0
1648839600000|2022-04-01 19:00:00|266.09|263.69|262.7|260.3|266.28|263.88|260.65|258.25|0
1648839900000|2022-04-01 19:05:00|263.08|260.68|265.14|262.74|265.33|262.93|260.64|258.24|0
1648840200000|2022-04-01 19:10:00|264.95|262.55|265.33|262.93|268.73|266.33|263.82|261.42|0
1648840500000|2022-04-01 19:15:00|265.7|263.3|272.34|269.94|272.34|269.94|264.2|261.8|0
1648840800000|2022-04-01 19:20:00|272.72|270.32|272.15|269.75|274.05|271.65|270.25|267.85|0
1648841100000|2022-04-01 19:25:00|271.58|269.18|270.82|268.42|272.53|270.13|270.05|267.65|0
1648841400000|2022-04-01 19:30:00|270.24|267.84|274.64|272.24|275.98|273.58|268.91|266.51|0
1648841700000|2022-04-01 19:35:00|274.45|272.05|274.06|271.66|276.37|273.97|273.49|271.09|0
1648842000000|2022-04-01 19:40:00|274.25|271.85|276.3|273.9|277.19|274.79|270.62|268.22|0
1648842300000|2022-04-01 19:45:00|275.73|273.33|272.31|269.91|278.02|275.62|272.31|269.91|0
1648842600000|2022-04-01 19:50:00|269.1|266.7|260.91|258.03|269.86|267.46|260.54|257.66|0
1648842900000|2022-04-01 19:55:00|261.65|258.77|259.5|256.62|262.4|259.52|256.35|253.47|0
1648843200000|2022-04-01 20:00:00|258.38|255.5|257.96|255.56|261.35|258.47|257.22|254.82|0
1648843500000|2022-04-01 20:05:00|258.14|255.74|259.99|257.59|260.18|257.78|257.96|255.56|0
1648843800000|2022-04-01 20:10:00|260.18|257.78|263.53|261.13|263.53|261.13|259.99|257.59|0
1649055900000|2022-04-04 07:05:00|253.8|251.4|258.13|255.73|258.96|256.56|253.62|251.22|0
1649056200000|2022-04-04 07:10:00|258.22|255.82|263.99|261.59|264.55|262.15|258.04|255.64|0
1649056500000|2022-04-04 07:15:00|264.17|261.77|262.3|259.9|264.83|262.43|261.19|258.79|0
1649056800000|2022-04-04 07:20:00|262.59|260.19|263.05|260.65|263.42|261.02|261.56|259.16|0
1649057100000|2022-04-04 07:25:00|262.86|260.46|263.05|260.65|263.98|261.58|262.21|259.81|0
1649057400000|2022-04-04 07:30:00|262.86|260.46|260.44|258.04|262.86|260.46|260.44|258.04|0
1649057700000|2022-04-04 07:35:00|260.53|258.13|259.97|257.57|261.18|258.78|259.69|257.29|0
1649058000000|2022-04-04 07:40:00|259.88|257.48|261.36|258.96|261.36|258.96|259.32|256.92|0
1649058300000|2022-04-04 07:45:00|261.46|259.06|261.36|258.96|261.73|259.33|261.36|258.96|0
1649058600000|2022-04-04 07:50:00|261.54|259.14|261.36|258.96|261.54|259.14|261.36|258.96|0
1649058900000|2022-04-04 07:55:00|261.54|259.14|261.54|259.14|262.66|260.26|261.35|258.95|0
1649059200000|2022-04-04 08:00:00|261.35|258.95|263.22|260.82|264.34|261.94|260.05|257.65|0
1649059500000|2022-04-04 08:05:00|263.13|260.73|262.84|260.44|263.96|261.56|261.72|259.32|0
1649059800000|2022-04-04 08:10:00|262.65|260.25|261.72|259.32|263.21|260.81|261.72|259.32|0
1649060100000|2022-04-04 08:15:00|261.91|259.51|261.72|259.32|263.02|260.62|261.53|259.13|0
1649060400000|2022-04-04 08:20:00|261.53|259.13|260.41|258.01|262.09|259.69|260.04|257.64|0
1649060700000|2022-04-04 08:25:00|260.6|258.2|259.11|256.71|261.71|259.31|259.11|256.71|0
1649061000000|2022-04-04 08:30:00|258.92|256.52|258|255.6|259.11|256.71|257.63|255.23|0
1649061300000|2022-04-04 08:35:00|257.81|255.41|260.59|258.19|261.71|259.31|257.44|255.04|0
1649061600000|2022-04-04 08:40:00|261.06|258.66|261.72|259.32|262.37|259.97|260.5|258.1|0
1649061900000|2022-04-04 08:45:00|261.53|259.13|259.85|257.45|261.53|259.13|259.66|257.26|0
1649062200000|2022-04-04 08:50:00|259.76|257.36|258.91|256.51|260.03|257.63|258.91|256.51|0
1649062500000|2022-04-04 08:55:00|258.73|256.33|259.1|256.7|259.28|256.88|258.45|256.05|0
1649062800000|2022-04-04 09:00:00|259.28|256.88|256.49|254.09|259.28|256.88|256.4|254|0
1649063100000|2022-04-04 09:05:00|256.68|254.28|253.9|251.5|256.68|254.28|253.35|250.95|0
1649063400000|2022-04-04 09:10:00|253.72|251.32|252.34|249.94|253.72|251.32|252.06|249.66|0
1649063700000|2022-04-04 09:15:00|252.24|249.84|253.16|250.76|253.34|250.94|251.69|249.29|0
1649064000000|2022-04-04 09:20:00|253.26|250.86|252.61|250.21|253.53|251.13|252.05|249.65|0
1649064300000|2022-04-04 09:25:00|252.79|250.39|253.16|250.76|253.16|250.76|252.7|250.3|0
1649064600000|2022-04-04 09:30:00|252.97|250.57|253.71|251.31|254.91|252.51|252.97|250.57|0
1649064900000|2022-04-04 09:35:00|253.52|251.12|252.05|249.65|253.71|251.31|251.13|248.73|0
1649065200000|2022-04-04 09:40:00|251.68|249.28|252.6|250.2|252.69|250.29|251.49|249.09|0
1649065500000|2022-04-04 09:45:00|252.41|250.01|252.23|249.83|252.96|250.56|252.23|249.83|0
1649065800000|2022-04-04 09:50:00|252.04|249.64|253.14|250.74|253.14|250.74|251.49|249.09|0
1649066100000|2022-04-04 09:55:00|252.96|250.56|251.3|248.9|252.96|250.56|250.2|247.8|0
1649066400000|2022-04-04 10:00:00|251.21|248.81|252.04|249.64|252.04|249.64|250.39|247.99|0
1649066700000|2022-04-04 10:05:00|251.85|249.45|251.3|248.9|252.04|249.64|251.12|248.72|0
1649067000000|2022-04-04 10:10:00|251.11|248.71|250.38|247.98|252.03|249.63|250.38|247.98|0
1649067300000|2022-04-04 10:15:00|250.56|248.16|250.19|247.79|250.93|248.53|248.55|246.15|0
1649067600000|2022-04-04 10:20:00|250.01|247.61|249.46|247.06|250.56|248.16|248.73|246.33|0
1649067900000|2022-04-04 10:25:00|249.37|246.97|251.66|249.26|251.66|249.26|249.09|246.69|0
1649068200000|2022-04-04 10:30:00|251.57|249.17|252.21|249.81|252.39|249.99|251.47|249.07|0
1649068500000|2022-04-04 10:35:00|252.2|249.8|253.12|250.72|253.12|250.72|252.2|249.8|0
1649068800000|2022-04-04 10:40:00|253.31|250.91|253.49|251.09|253.67|251.27|252.57|250.17|0
1649069100000|2022-04-04 10:45:00|253.3|250.9|253.49|251.09|253.67|251.27|252.94|250.54|0
1649069400000|2022-04-04 10:50:00|253.67|251.27|253.85|251.45|254.22|251.82|253.3|250.9|0
1649069700000|2022-04-04 10:55:00|254.04|251.64|253.85|251.45|254.41|252.01|253.76|251.36|0
1649070000000|2022-04-04 11:00:00|254.04|251.64|253.21|250.81|254.13|251.73|253.11|250.71|0
1649070300000|2022-04-04 11:05:00|253.11|250.71|252.19|249.79|253.58|251.18|252.19|249.79|0
1649070600000|2022-04-04 11:10:00|252.37|249.97|252.19|249.79|252.92|250.52|251.82|249.42|0
1649070900000|2022-04-04 11:15:00|252.37|249.97|250.99|248.59|252.37|249.97|249.98|247.58|0
1649071200000|2022-04-04 11:20:00|250.9|248.5|251.08|248.68|251.27|248.87|250.16|247.76|0
1649071500000|2022-04-04 11:25:00|250.9|248.5|250.89|248.49|251.81|249.41|250.89|248.49|0
1649071800000|2022-04-04 11:30:00|250.99|248.59|252.18|249.78|252.18|249.78|250.71|248.31|0
1649072100000|2022-04-04 11:35:00|251.99|249.59|252.73|250.33|253.47|251.07|251.99|249.59|0
1649072400000|2022-04-04 11:40:00|252.54|250.14|252.36|249.96|252.73|250.33|252.17|249.77|0
1649072700000|2022-04-04 11:45:00|252.54|250.14|253.09|250.69|253.28|250.88|252.35|249.95|0
1649073000000|2022-04-04 11:50:00|253.27|250.87|251.43|249.03|253.27|250.87|251.43|249.03|0
1649073300000|2022-04-04 11:55:00|251.25|248.85|250.06|247.66|251.43|249.03|249.05|246.65|0
1649073600000|2022-04-04 12:00:00|249.96|247.56|251.25|248.85|251.43|249.03|249.23|246.83|0
1649073900000|2022-04-04 12:05:00|251.34|248.94|252.35|249.95|252.53|250.13|251.34|248.94|0
1649074200000|2022-04-04 12:10:00|252.16|249.76|251.61|249.21|252.35|249.95|250.87|248.47|0
1649074500000|2022-04-04 12:15:00|251.79|249.39|251.24|248.84|251.79|249.39|250.51|248.11|0
1649074800000|2022-04-04 12:20:00|251.42|249.02|249.59|247.19|251.42|249.02|249.4|247|0
1649075100000|2022-04-04 12:25:00|249.77|247.37|251.42|249.02|251.6|249.2|249.04|246.64|0
1649075400000|2022-04-04 12:30:00|251.23|248.83|250.31|247.91|251.6|249.2|250.13|247.73|0
1649075700000|2022-04-04 12:35:00|250.13|247.73|252.33|249.93|252.33|249.93|249.95|247.55|0
1649076000000|2022-04-04 12:40:00|252.15|249.75|252.51|250.11|253.07|250.67|251.6|249.2|0
1649076300000|2022-04-04 12:45:00|252.7|250.3|256.02|253.62|256.58|254.18|252.7|250.3|0
1649076600000|2022-04-04 12:50:00|255.83|253.43|255.83|253.43|256.02|253.62|255|252.6|0
1649076900000|2022-04-04 12:55:00|256.02|253.62|256.67|254.27|257.5|255.1|255.83|253.43|0
1649077200000|2022-04-04 13:00:00|256.76|254.36|254.53|252.13|256.76|254.36|254.35|251.95|0
1649077500000|2022-04-04 13:05:00|254.72|252.32|254.71|252.31|255.27|252.87|254.16|251.76|0
1649077800000|2022-04-04 13:10:00|254.9|252.5|253.42|251.02|254.9|252.5|253.24|250.84|0
1649078100000|2022-04-04 13:15:00|253.24|250.84|252.13|249.73|253.24|250.84|252.13|249.73|0
1649078400000|2022-04-04 13:20:00|252.31|249.91|253.05|250.65|253.42|251.02|252.13|249.73|0
1649078700000|2022-04-04 13:25:00|252.86|250.46|254.89|252.49|254.89|252.49|252.68|250.28|0
1649079000000|2022-04-04 13:30:00|255.26|252.86|260.94|258.54|261.87|259.47|254.89|252.49|0
1649079300000|2022-04-04 13:35:00|261.12|258.72|260|257.6|261.12|258.72|257.39|254.99|0
1649079600000|2022-04-04 13:40:00|259.63|257.23|254.03|251.63|259.63|257.23|252.92|250.52|0
1649079900000|2022-04-04 13:45:00|253.66|251.26|252.73|250.33|257.38|254.98|252.73|250.33|0
1649080200000|2022-04-04 13:50:00|252.91|250.51|247.28|244.88|252.91|250.51|246.91|244.51|0
1649080500000|2022-04-04 13:55:00|246.91|244.51|244.96|242.56|246.91|244.51|242.43|240.03|0
1649080800000|2022-04-04 14:00:00|244.78|242.38|244.6|242.2|245.87|243.47|244.24|241.84|0
1649081100000|2022-04-04 14:05:00|244.78|242.38|245.87|243.47|246.05|243.65|244.05|241.65|0
1649081400000|2022-04-04 14:10:00|245.14|242.74|247.69|245.29|248.51|246.11|243.87|241.47|0
1649081700000|2022-04-04 14:15:00|248.05|245.65|248.05|245.65|252.46|250.06|247.69|245.29|0
1649082000000|2022-04-04 14:20:00|247.69|245.29|244.59|242.19|248.6|246.2|244.05|241.65|0
1649082300000|2022-04-04 14:25:00|244.41|242.01|242.78|240.38|245.68|243.28|242.78|240.38|0
1649082600000|2022-04-04 14:30:00|242.59|240.19|244.4|242|244.58|242.18|242.23|239.83|0
1649082900000|2022-04-04 14:35:00|244.22|241.82|243.49|241.09|246.4|244|242.05|239.65|0
1649083200000|2022-04-04 14:40:00|243.13|240.73|247.49|245.09|247.49|245.09|243.13|240.73|0
1649083500000|2022-04-04 14:45:00|246.94|244.54|244.58|242.18|247.86|245.46|243.67|241.27|0
1649083800000|2022-04-04 14:50:00|244.76|242.36|244.94|242.54|244.94|242.54|242.62|240.22|0
1649084100000|2022-04-04 14:55:00|246.03|243.63|245.48|243.08|247.12|244.72|244.03|241.63|0
1649084400000|2022-04-04 15:00:00|245.12|242.72|241.13|238.73|245.84|243.44|240.6|238.2|0
1649084700000|2022-04-04 15:05:00|241.31|238.91|239.39|236.99|241.86|239.46|238.67|236.27|0
1649085000000|2022-04-04 15:10:00|239.21|236.81|240.65|238.25|242.1|239.7|239.21|236.81|0
1649085300000|2022-04-04 15:15:00|240.47|238.07|240.47|238.07|241.92|239.52|240.29|237.89|0
1649085600000|2022-04-04 15:20:00|241.19|238.79|239.92|237.52|241.55|239.15|239.92|237.52|0
1649085900000|2022-04-04 15:25:00|239.56|237.16|239.02|236.62|240.83|238.43|238.84|236.44|0
1649086200000|2022-04-04 15:30:00|238.84|236.44|239.2|236.8|239.74|237.34|237.4|235|0
1649086500000|2022-04-04 15:35:00|239.38|236.98|239.38|236.98|241.18|238.78|238.66|236.26|0
1649086800000|2022-04-04 15:40:00|239.74|237.34|239.55|237.15|239.91|237.51|238.83|236.43|0
1649087100000|2022-04-04 15:45:00|239.37|236.97|236.7|234.3|240.09|237.69|235.98|233.58|0
1649087400000|2022-04-04 15:50:00|236.88|234.48|235.35|232.95|237.24|234.84|235.26|232.86|0
1649087700000|2022-04-04 15:55:00|235.26|232.86|235.98|233.58|236.16|233.76|234.54|232.14|0
1649088000000|2022-04-04 16:00:00|235.8|233.4|236.69|234.29|237.05|234.65|235.79|233.39|0
1649088300000|2022-04-04 16:05:00|236.87|234.47|235.64|233.24|237.41|235.01|234.92|232.52|0
1649088600000|2022-04-04 16:10:00|235.46|233.06|234.38|231.98|236.54|234.14|234.38|231.98|0
1649088900000|2022-04-04 16:15:00|234.56|232.16|235.45|233.05|235.81|233.41|234.38|231.98|0
1649089200000|2022-04-04 16:20:00|235.27|232.87|235.63|233.23|236.35|233.95|234.91|232.51|0
1649089500000|2022-04-04 16:25:00|235.45|233.05|234.91|232.51|235.99|233.59|234.55|232.15|0
1649089800000|2022-04-04 16:30:00|235.09|232.69|234.91|232.51|235.27|232.87|234.01|231.61|0
1649090100000|2022-04-04 16:35:00|234.82|232.42|237.97|235.57|238.87|236.47|234.55|232.15|0
1649090400000|2022-04-04 16:40:00|238.15|235.75|239.23|236.83|240.32|237.92|237.97|235.57|0
1649090700000|2022-04-04 16:45:00|239.05|236.65|238.32|235.92|240.14|237.74|238.14|235.74|0
1649091000000|2022-04-04 16:50:00|238.14|235.74|238.5|236.1|239.41|237.01|237.96|235.56|0
1649091300000|2022-04-04 16:55:00|238.68|236.28|239.95|237.55|239.95|237.55|238.68|236.28|0
1649091600000|2022-04-04 17:00:00|240.13|237.73|240.31|237.91|241.59|239.19|239.95|237.55|0
1649091900000|2022-04-04 17:05:00|240.49|238.09|239.76|237.36|241.22|238.82|239.4|237|0
1649092200000|2022-04-04 17:10:00|239.94|237.54|239.94|237.54|240.49|238.09|239.58|237.18|0
1649092500000|2022-04-04 17:15:00|239.76|237.36|238.47|236.07|240.49|238.09|238.11|235.71|0
1649092800000|2022-04-04 17:20:00|238.66|236.26|238.29|235.89|239.38|236.98|237.75|235.35|0
1649093100000|2022-04-04 17:25:00|238.47|236.07|237.57|235.17|238.65|236.25|237.39|234.99|0
1649093400000|2022-04-04 17:30:00|237.75|235.35|237.38|234.98|237.93|235.53|236.48|234.08|0
1649093700000|2022-04-04 17:35:00|237.2|234.8|238.47|236.07|238.56|236.16|236.66|234.26|0
1649094000000|2022-04-04 17:40:00|238.28|235.88|237.02|234.62|238.83|236.43|237.02|234.62|0
1649094300000|2022-04-04 17:45:00|236.84|234.44|237.56|235.16|237.74|235.34|236.84|234.44|0
1649094600000|2022-04-04 17:50:00|237.38|234.98|236.65|234.25|237.38|234.98|236.12|233.72|0
1649094900000|2022-04-04 17:55:00|236.47|234.07|234.33|231.93|236.65|234.25|233.79|231.39|0
1649095200000|2022-04-04 18:00:00|234.15|231.75|233.97|231.57|235.77|233.37|233.97|231.57|0
1649095500000|2022-04-04 18:05:00|233.79|231.39|238.65|236.25|238.65|236.25|233.79|231.39|0
1649095800000|2022-04-04 18:10:00|238.47|236.07|238.61|236.21|239.37|236.97|237.2|234.8|0
1649096100000|2022-04-04 18:15:00|238.43|236.03|236.45|234.05|239.33|236.93|236.27|233.87|0
1649096400000|2022-04-04 18:20:00|236.27|233.87|235.73|233.33|236.99|234.59|235.73|233.33|0
1649096700000|2022-04-04 18:25:00|235.55|233.15|233.77|231.37|235.91|233.51|233.41|231.01|0
1649097000000|2022-04-04 18:30:00|233.69|231.29|232.88|230.48|235.02|232.62|232.88|230.48|0
1649097300000|2022-04-04 18:35:00|233.05|230.65|232.87|230.47|233.41|231.01|232.52|230.12|0
1649097600000|2022-04-04 18:40:00|233.05|230.65|233.05|230.65|233.77|231.37|232.87|230.47|0
1649097900000|2022-04-04 18:45:00|233.23|230.83|232.87|230.47|233.23|230.83|231.27|228.87|0
1649098200000|2022-04-04 18:50:00|232.69|230.29|231.27|228.87|233.58|231.18|231.27|228.87|0
1649098500000|2022-04-04 18:55:00|231.09|228.69|232.69|230.29|232.69|230.29|230.56|228.16|0
1649098800000|2022-04-04 19:00:00|232.51|230.11|232.33|229.93|233.76|231.36|231.79|229.39|0
1649099100000|2022-04-04 19:05:00|231.79|229.39|231.61|229.21|232.68|230.28|230.73|228.33|0
1649099400000|2022-04-04 19:10:00|231.08|228.68|231.79|229.39|233.39|230.99|230.55|228.15|0
1649099700000|2022-04-04 19:15:00|231.61|229.21|232.77|230.37|233.21|230.81|231.43|229.03|0
1649100000000|2022-04-04 19:20:00|232.5|230.1|230.54|228.14|232.5|230.1|230.37|227.97|0
1649100300000|2022-04-04 19:25:00|230.36|227.96|231.96|229.56|232.49|230.09|230.36|227.96|0
1649100600000|2022-04-04 19:30:00|232.14|229.74|231.6|229.2|232.85|230.45|230.71|228.31|0
1649100900000|2022-04-04 19:35:00|231.78|229.38|229.49|227.09|231.96|229.56|228.95|226.55|0
1649101200000|2022-04-04 19:40:00|229.31|226.91|231.98|229.58|232.16|229.76|228.59|226.19|0
1649101500000|2022-04-04 19:45:00|232.34|229.94|230.19|227.79|232.88|230.48|228.24|225.84|0
1649101800000|2022-04-04 19:50:00|229.84|227.44|227.68|225.28|230.19|227.79|225.93|223.53|0
1649102100000|2022-04-04 19:55:00|227.33|224.93|226.08|223.68|231.43|229.03|225.37|222.97|0
1649102400000|2022-04-04 20:00:00|225.55|223.15|226.97|224.57|227.32|224.92|225.2|222.8|0
1649102700000|2022-04-04 20:05:00|227.14|224.74|226.43|224.03|227.14|224.74|225.73|223.33|0
1649103000000|2022-04-04 20:10:00|226.61|224.21|227.66|225.26|227.66|225.26|225.9|223.5|0
1649103300000|2022-04-04 20:15:00|227.68|224.88|226.8|224|227.68|224.88|226.27|223.47|0
1649103600000|2022-04-04 20:20:00|226.62|223.82|225.91|223.11|226.8|224|225.83|223.03|0
1649103900000|2022-04-04 20:25:00|225.73|222.93|226.26|223.46|226.35|223.55|225.73|222.93|0
1649104200000|2022-04-04 20:30:00|226.44|223.64|226.08|223.28|226.61|223.81|226.08|223.28|0
1649104500000|2022-04-04 20:35:00|226|223.2|225.37|222.57|226.08|223.28|225.37|222.57|0
1649104800000|2022-04-04 20:40:00|225.2|222.4|225.37|222.57|225.55|222.75|225.11|222.31|0
1649105100000|2022-04-04 20:45:00|225.55|222.75|226.96|224.16|226.96|224.16|225.55|222.75|0
1649105400000|2022-04-04 20:50:00|227.14|224.34|226.6|223.8|227.49|224.69|226.6|223.8|0
1649105700000|2022-04-04 20:55:00|226.43|223.63|227.6|224.8|227.75|224.95|226.25|223.45|0
1649106000000|2022-04-04 21:00:00|227.5|224.7|227.38|224.58|227.68|224.88|227.38|224.58|0
1649106300000|2022-04-04 21:05:00|227.5|224.7|227.37|224.57|227.73|224.93|227.37|224.57|0
1649106600000|2022-04-04 21:10:00|227.47|224.67|227.47|224.67|227.78|224.98|227.42|224.62|0
1649106900000|2022-04-04 21:15:00|227.57|224.77|227.57|224.77|227.63|224.83|227.4|224.6|0
1649107200000|2022-04-04 21:20:00|227.59|224.79|227.42|224.62|227.75|224.95|227.42|224.62|0
1649107500000|2022-04-04 21:25:00|227.16|224.36|226.87|224.07|227.42|224.62|226.85|224.05|0
1649107800000|2022-04-04 21:30:00|226.85|224.05|227.1|224.3|227.18|224.38|226.85|224.05|0
1649108100000|2022-04-04 21:35:00|227.02|224.22|227.08|224.28|227.13|224.33|226.92|224.12|0
1649108400000|2022-04-04 21:40:00|227.15|224.35|227.23|224.43|227.51|224.71|227.1|224.3|0
1649108700000|2022-04-04 21:45:00|227.25|224.45|227.25|224.45|227.25|224.45|227.2|224.4|0
1649109000000|2022-04-04 21:50:00|227.23|224.43|227.25|224.45|227.25|224.45|227.23|224.43|0
1649109300000|2022-04-04 21:55:00|227.24|224.44|226.88|224.08|227.24|224.44|226.88|224.08|0
1649109600000|2022-04-04 22:00:00|226.93|224.13|227.63|224.83|228.08|225.28|226.93|224.13|0
1649109900000|2022-04-04 22:05:00|227.81|225.01|227.63|224.83|227.98|225.18|227.28|224.48|0
1649110200000|2022-04-04 22:10:00|227.81|225.01|227.45|224.65|227.81|225.01|227.36|224.56|0
1649110500000|2022-04-04 22:15:00|227.27|224.47|227.98|225.18|228.16|225.36|227.27|224.47|0
1649110800000|2022-04-04 22:20:00|227.89|225.09|228.15|225.35|228.15|225.35|227.8|225|0
1649111100000|2022-04-04 22:25:00|227.98|225.18|227.8|225|228.33|225.53|227.62|224.82|0
1649111400000|2022-04-04 22:30:00|227.89|225.09|228.15|225.35|228.33|225.53|227.8|225|0
1649111700000|2022-04-04 22:35:00|228.33|225.53|228.5|225.7|228.68|225.88|228.15|225.35|0
1649112000000|2022-04-04 22:40:00|228.68|225.88|228.5|225.7|228.68|225.88|228.32|225.52|0
1649112300000|2022-04-04 22:45:00|228.32|225.52|228.14|225.34|228.32|225.52|227.96|225.16|0
1649112600000|2022-04-04 22:50:00|228.06|225.26|228.32|225.52|228.49|225.69|228.06|225.26|0
1649112900000|2022-04-04 22:55:00|228.14|225.34|228.14|225.34|228.32|225.52|228.14|225.34|0
1649113200000|2022-04-04 23:00:00|228.31|225.51|228.13|225.33|228.31|225.51|228.13|225.33|0
1649113500000|2022-04-04 23:05:00|228.31|225.51|228.13|225.33|228.49|225.69|228.13|225.33|0
1649113800000|2022-04-04 23:10:00|228.22|225.42|228.48|225.68|228.48|225.68|228.22|225.42|0
1649114100000|2022-04-04 23:15:00|228.31|225.51|228.3|225.5|228.4|225.6|228.3|225.5|0
1649114400000|2022-04-04 23:20:00|228.48|225.68|228.48|225.68|228.66|225.86|228.3|225.5|0
1649114700000|2022-04-04 23:25:00|228.3|225.5|228.3|225.5|228.65|225.85|228.3|225.5|0
1649115000000|2022-04-04 23:30:00|228.12|225.32|227.23|224.43|228.12|225.32|227.23|224.43|0
1649115300000|2022-04-04 23:35:00|227.41|224.61|227.41|224.61|227.59|224.79|227.32|224.52|0
1649115600000|2022-04-04 23:40:00|227.59|224.79|227.58|224.78|227.94|225.14|227.41|224.61|0
1649115900000|2022-04-04 23:45:00|227.76|224.96|228.64|225.84|228.65|225.85|227.58|224.78|0
1649116200000|2022-04-04 23:50:00|228.47|225.67|228.64|225.84|228.82|226.02|228.47|225.67|0
1649116500000|2022-04-04 23:55:00|228.46|225.66|229.35|226.55|229.35|226.55|228.46|225.66|0
1649116800000|2022-04-05 00:00:00|229.17|226.37|230.77|227.97|230.77|227.97|229.17|226.37|0
1649117100000|2022-04-05 00:05:00|230.6|227.8|230.41|227.61|230.77|227.97|230.06|227.26|0
1649117400000|2022-04-05 00:10:00|230.33|227.53|230.23|227.43|230.41|227.61|229.79|226.99|0
1649117700000|2022-04-05 00:15:00|230.41|227.61|230.68|227.88|231.3|228.5|230.23|227.43|0
1649118000000|2022-04-05 00:20:00|230.59|227.79|230.94|228.14|230.94|228.14|230.41|227.61|0
1649118300000|2022-04-05 00:25:00|230.76|227.96|230.76|227.96|231.3|228.5|230.58|227.78|0
1649118600000|2022-04-05 00:30:00|230.58|227.78|230.22|227.42|230.94|228.14|230.05|227.25|0
1649118900000|2022-04-05 00:35:00|230.05|227.25|230.22|227.42|230.22|227.42|229.87|227.07|0
1649119200000|2022-04-05 00:40:00|230.4|227.6|230.04|227.24|230.76|227.96|230.04|227.24|0
1649119500000|2022-04-05 00:45:00|230.22|227.42|230.57|227.77|230.93|228.13|230.22|227.42|0
1649119800000|2022-04-05 00:50:00|230.49|227.69|230.39|227.59|230.75|227.95|229.68|226.88|0
1649120100000|2022-04-05 00:55:00|230.31|227.51|229.5|226.7|230.57|227.77|229.5|226.7|0
1649120400000|2022-04-05 01:00:00|229.32|226.52|229.85|227.05|230.03|227.23|229.14|226.34|0
1649120700000|2022-04-05 01:05:00|230.03|227.23|230.03|227.23|230.39|227.59|229.85|227.05|0
1649121000000|2022-04-05 01:10:00|229.94|227.14|230.03|227.23|230.03|227.23|229.67|226.87|0
1649121300000|2022-04-05 01:15:00|229.85|227.05|229.49|226.69|230.03|227.23|229.49|226.69|0
1649121600000|2022-04-05 01:20:00|229.67|226.87|229.49|226.69|229.67|226.87|229.13|226.33|0
1649121900000|2022-04-05 01:25:00|229.58|226.78|230.2|227.4|230.38|227.58|229.58|226.78|0
1649122200000|2022-04-05 01:30:00|230.38|227.58|229.93|227.13|230.38|227.58|229.66|226.86|0
1649122500000|2022-04-05 01:35:00|230.02|227.22|229.66|226.86|230.02|227.22|229.4|226.6|0
1649122800000|2022-04-05 01:40:00|229.57|226.77|229.66|226.86|230.01|227.21|229.57|226.77|0
1649123100000|2022-04-05 01:45:00|229.57|226.77|229.3|226.5|229.83|227.03|229.3|226.5|0
1649123400000|2022-04-05 01:50:00|229.12|226.32|228.59|225.79|229.12|226.32|228.59|225.79|0
1649123700000|2022-04-05 01:55:00|228.58|225.78|228.76|225.96|228.76|225.96|228.58|225.78|0
1649124000000|2022-04-05 02:00:00|228.68|225.88|228.58|225.78|228.76|225.96|228.58|225.78|0
1649124300000|2022-04-05 02:05:00|228.76|225.96|229.11|226.31|229.11|226.31|228.58|225.78|0
1649124600000|2022-04-05 02:10:00|229.29|226.49|229.29|226.49|229.29|226.49|229.11|226.31|0
1649124900000|2022-04-05 02:15:00|229.46|226.66|228.94|226.14|229.64|226.84|228.94|226.14|0
1649125200000|2022-04-05 02:20:00|229.12|226.32|229.56|226.76|230.28|227.48|229.03|226.23|0
1649125500000|2022-04-05 02:25:00|229.48|226.68|229.56|226.76|229.56|226.76|229.38|226.58|0
1649125800000|2022-04-05 02:30:00|229.74|226.94|229.02|226.22|229.74|226.94|229.02|226.22|0
1649126100000|2022-04-05 02:35:00|229.12|226.32|229.02|226.22|229.2|226.4|229.02|226.22|0
1649126400000|2022-04-05 02:40:00|229.11|226.31|229.02|226.22|229.2|226.4|229.02|226.22|0
1649126700000|2022-04-05 02:45:00|229.2|226.4|229.37|226.57|229.55|226.75|229.2|226.4|0
1649127000000|2022-04-05 02:50:00|229.55|226.75|230.08|227.28|230.08|227.28|229.55|226.75|0
1649127300000|2022-04-05 02:55:00|230.26|227.46|230.08|227.28|230.26|227.46|229.9|227.1|0
1649127600000|2022-04-05 03:00:00|229.9|227.1|229.72|226.92|229.9|227.1|229.54|226.74|0
1649127900000|2022-04-05 03:05:00|229.64|226.84|229.9|227.1|230.07|227.27|229.37|226.57|0
1649128200000|2022-04-05 03:10:00|229.72|226.92|229.72|226.92|229.72|226.92|229.36|226.56|0
1649128500000|2022-04-05 03:15:00|229.54|226.74|229.36|226.56|229.54|226.74|229.36|226.56|0
1649128800000|2022-04-05 03:20:00|229.54|226.74|229.71|226.91|229.71|226.91|229.36|226.56|0
1649129100000|2022-04-05 03:25:00|229.53|226.73|230.6|227.8|230.6|227.8|229.53|226.73|0
1649129400000|2022-04-05 03:30:00|230.42|227.62|230.78|227.98|230.96|228.16|230.42|227.62|0
1649129700000|2022-04-05 03:35:00|230.77|227.97|230.42|227.62|230.77|227.97|230.24|227.44|0
1649130000000|2022-04-05 03:40:00|230.33|227.53|230.41|227.61|230.42|227.62|230.06|227.26|0
1649130300000|2022-04-05 03:45:00|230.51|227.71|230.23|227.43|230.59|227.79|230.06|227.26|0
1649130600000|2022-04-05 03:50:00|230.06|227.26|230.41|227.61|230.5|227.7|230.05|227.25|0
1649130900000|2022-04-05 03:55:00|230.32|227.52|230.23|227.43|230.41|227.61|230.05|227.25|0
1649131200000|2022-04-05 04:00:00|230.05|227.25|230.23|227.43|230.41|227.61|230.05|227.25|0
1649131500000|2022-04-05 04:05:00|230.05|227.25|229.87|227.07|230.05|227.25|229.69|226.89|0
1649131800000|2022-04-05 04:10:00|229.69|226.89|230.04|227.24|230.04|227.24|229.69|226.89|0
1649132100000|2022-04-05 04:15:00|229.87|227.07|229.86|227.06|229.87|227.07|229.69|226.89|0
1649132400000|2022-04-05 04:20:00|230.04|227.24|229.86|227.06|230.04|227.24|229.78|226.98|0
1649132700000|2022-04-05 04:25:00|229.68|226.88|229.68|226.88|229.86|227.06|229.5|226.7|0
1649133000000|2022-04-05 04:30:00|229.6|226.8|228.97|226.17|229.68|226.88|228.71|225.91|0
1649133300000|2022-04-05 04:35:00|229.15|226.35|228.97|226.17|229.32|226.52|228.97|226.17|0
1649133600000|2022-04-05 04:40:00|229.06|226.26|229.32|226.52|229.32|226.52|228.96|226.16|0
1649133900000|2022-04-05 04:45:00|229.23|226.43|228.96|226.16|229.32|226.52|228.96|226.16|0
1649134200000|2022-04-05 04:50:00|228.78|225.98|228.78|225.98|229.23|226.43|228.78|225.98|0
1649134500000|2022-04-05 04:55:00|228.96|226.16|229.13|226.33|229.13|226.33|228.78|225.98|0
1649134800000|2022-04-05 05:00:00|229.31|226.51|228.78|225.98|229.31|226.51|228.6|225.8|0
1649135100000|2022-04-05 05:05:00|228.95|226.15|229.31|226.51|229.31|226.51|228.78|225.98|0
1649135400000|2022-04-05 05:10:00|229.4|226.6|229.13|226.33|229.48|226.68|229.13|226.33|0
1649135700000|2022-04-05 05:15:00|228.95|226.15|229.3|226.5|229.3|226.5|228.42|225.62|0
1649136000000|2022-04-05 05:20:00|229.12|226.32|228.94|226.14|229.22|226.42|228.94|226.14|0
1649136300000|2022-04-05 05:25:00|228.86|226.06|228.41|225.61|228.86|226.06|228.41|225.61|0
1649136600000|2022-04-05 05:30:00|228.5|225.7|228.94|226.14|228.94|226.14|228.5|225.7|0
1649136900000|2022-04-05 05:35:00|228.76|225.96|228.76|225.96|228.94|226.14|228.58|225.78|0
1649137200000|2022-04-05 05:40:00|228.94|226.14|228.93|226.13|229.29|226.49|228.76|225.96|0
1649137500000|2022-04-05 05:45:00|228.76|225.96|228.93|226.13|228.93|226.13|228.58|225.78|0
1649137800000|2022-04-05 05:50:00|228.75|225.95|228.4|225.6|228.93|226.13|228.4|225.6|0
1649138100000|2022-04-05 05:55:00|228.22|225.42|227.69|224.89|228.22|225.42|227.33|224.53|0
1649138400000|2022-04-05 06:00:00|227.51|224.71|226.45|223.65|227.69|224.89|226.45|223.65|0
1649138700000|2022-04-05 06:05:00|226.62|223.82|227.15|224.35|227.15|224.35|226.27|223.47|0
1649139000000|2022-04-05 06:10:00|227.33|224.53|228.56|225.76|228.57|225.77|227.33|224.53|0
1649139300000|2022-04-05 06:15:00|228.74|225.94|229.27|226.47|229.45|226.65|228.66|225.86|0
1649139600000|2022-04-05 06:20:00|229.1|226.3|229.27|226.47|230.52|227.72|228.92|226.12|0
1649139900000|2022-04-05 06:25:00|229.45|226.65|229.09|226.29|229.8|227|228.91|226.11|0
1649140200000|2022-04-05 06:30:00|229.27|226.47|229.18|226.38|229.8|227|229.09|226.29|0
1649140500000|2022-04-05 06:35:00|229.09|226.29|229.44|226.64|229.44|226.64|229.09|226.29|0
1649140800000|2022-04-05 06:40:00|229.53|226.73|230.33|227.53|230.33|227.53|229.44|226.64|0
1649141100000|2022-04-05 06:45:00|230.15|227.35|230.31|227.51|230.67|227.87|229.79|226.99|0
1649141400000|2022-04-05 06:50:00|230.23|227.43|230.31|227.51|230.85|228.05|230.23|227.43|0
1649141700000|2022-04-05 06:55:00|229.96|227.16|230.49|227.69|231.38|228.58|229.96|227.16|0
1649142000000|2022-04-05 07:00:00|229.95|227.15|227.83|225.03|229.95|227.15|225.72|222.92|0
1649142300000|2022-04-05 07:05:00|227.54|225.14|228.6|226.2|230.11|227.71|227.45|225.05|0
1649142600000|2022-04-05 07:10:00|228.25|225.85|229.37|226.49|231.05|228.24|227.27|224.87|0
1649142900000|2022-04-05 07:15:00|229.46|226.58|227.78|224.9|230.52|227.64|227.69|224.81|0
1649143200000|2022-04-05 07:20:00|227.69|224.81|228.04|225.16|228.74|225.86|227.16|224.28|0
1649143500000|2022-04-05 07:25:00|227.95|225.07|225.85|222.97|228.74|225.86|225.5|222.62|0
1649143800000|2022-04-05 07:30:00|225.67|222.79|224.26|221.38|226.38|223.5|223.04|220.16|0
1649144100000|2022-04-05 07:35:00|224.09|221.21|223.08|220.2|224.09|221.21|221.56|218.68|0
1649144400000|2022-04-05 07:40:00|222.99|220.11|222.46|219.58|223.34|220.46|222.11|219.23|0
1649144700000|2022-04-05 07:45:00|222.55|219.67|221.76|218.88|223.6|220.72|221.59|218.71|0
1649145000000|2022-04-05 07:50:00|221.94|219.06|223.68|220.8|224.38|221.5|221.94|219.06|0
1649145300000|2022-04-05 07:55:00|223.6|220.72|223.68|220.8|224.03|221.15|222.37|219.49|0
1649145600000|2022-04-05 08:00:00|223.77|220.89|224.31|221.91|224.31|221.91|222.8|219.92|0
1649145900000|2022-04-05 08:05:00|224.13|221.73|223.78|221.38|224.48|222.08|223.43|221.03|0
1649146200000|2022-04-05 08:10:00|223.7|221.3|222.56|220.16|223.87|221.47|222.56|220.16|0
1649146500000|2022-04-05 08:15:00|222.73|220.33|223.78|221.38|223.78|221.38|222.21|219.81|0
1649146800000|2022-04-05 08:20:00|223.6|221.2|223.77|221.37|224.04|221.64|222.9|220.5|0
1649147100000|2022-04-05 08:25:00|223.6|221.2|225.7|223.3|225.88|223.48|223.42|221.02|0
1649147400000|2022-04-05 08:30:00|225.88|223.48|225.7|223.3|226.4|224|225.17|222.77|0
1649147700000|2022-04-05 08:35:00|225.79|223.39|225.17|222.77|225.87|223.47|224.82|222.42|0
1649148000000|2022-04-05 08:40:00|225.34|222.94|225.17|222.77|225.52|223.12|224.47|222.07|0
1649148300000|2022-04-05 08:45:00|225.34|222.94|225.89|223.49|226.22|223.82|225.08|222.68|0
1649148600000|2022-04-05 08:50:00|226.07|223.67|226.24|223.84|226.24|223.84|225.36|222.96|0
1649148900000|2022-04-05 08:55:00|226.33|223.93|226.95|224.55|227.48|225.08|225.89|223.49|0
1649149200000|2022-04-05 09:00:00|227.12|224.72|227.21|224.81|227.57|225.17|226.77|224.37|0
1649149500000|2022-04-05 09:05:00|227.12|224.72|226.76|224.36|227.12|224.72|226.41|224.01|0
1649149800000|2022-04-05 09:10:00|226.68|224.28|226.58|224.18|226.94|224.54|226.41|224.01|0
1649150100000|2022-04-05 09:15:00|226.68|224.28|227.11|224.71|227.29|224.89|226.41|224.01|0
1649150400000|2022-04-05 09:20:00|227.03|224.63|227.82|225.42|228|225.6|226.58|224.18|0
1649150700000|2022-04-05 09:25:00|227.91|225.51|229.08|226.68|229.59|227.19|227.82|225.42|0
1649151000000|2022-04-05 09:30:00|229|226.6|229.08|226.68|229.35|226.95|228.55|226.15|0
1649151300000|2022-04-05 09:35:00|228.99|226.59|231.03|228.63|231.03|228.63|228.55|226.15|0
1649151600000|2022-04-05 09:40:00|230.86|228.46|231.39|228.99|231.75|229.35|230.68|228.28|0
1649151900000|2022-04-05 09:45:00|231.57|229.17|232.99|230.59|233.17|230.77|231.57|229.17|0
1649152200000|2022-04-05 09:50:00|233.09|230.69|233.17|230.77|233.71|231.31|231.96|229.56|0
1649152500000|2022-04-05 09:55:00|233.35|230.95|233.71|231.31|234.24|231.84|232.99|230.59|0
1649152800000|2022-04-05 10:00:00|233.88|231.48|232.63|230.23|234.33|231.93|232.28|229.88|0
1649153100000|2022-04-05 10:05:00|232.81|230.41|235.31|232.91|235.85|233.45|232.28|229.88|0
1649153400000|2022-04-05 10:10:00|235.49|233.09|235.31|232.91|236.03|233.63|234.95|232.55|0
1649153700000|2022-04-05 10:15:00|235.13|232.73|234.05|231.65|235.49|233.09|234.05|231.65|0
1649154000000|2022-04-05 10:20:00|234.15|231.75|236.74|234.34|237.28|234.88|233.87|231.47|0
1649154300000|2022-04-05 10:25:00|236.38|233.98|236.02|233.62|237.01|234.61|235.84|233.44|0
1649154600000|2022-04-05 10:30:00|235.93|233.53|236.84|234.44|237.03|234.63|234.76|232.36|0
1649154900000|2022-04-05 10:35:00|236.67|234.27|236.84|234.44|237.56|235.16|236.3|233.9|0
1649155200000|2022-04-05 10:40:00|237.02|234.62|235.58|233.18|237.02|234.62|235.58|233.18|0
1649155500000|2022-04-05 10:45:00|235.76|233.36|235.4|233|236.48|234.08|235.22|232.82|0
1649155800000|2022-04-05 10:50:00|235.76|233.36|234.14|231.74|235.85|233.45|233.79|231.39|0
1649156100000|2022-04-05 10:55:00|234.32|231.92|233.96|231.56|234.68|232.28|233.7|231.3|0
1649156400000|2022-04-05 11:00:00|234.14|231.74|234.5|232.1|234.86|232.46|233.78|231.38|0
1649156700000|2022-04-05 11:05:00|234.32|231.92|235.75|233.35|235.93|233.53|234.14|231.74|0
1649157000000|2022-04-05 11:10:00|235.93|233.53|235.93|233.53|236.83|234.43|235.57|233.17|0
1649157300000|2022-04-05 11:15:00|236.11|233.71|235.21|232.81|236.11|233.71|235.21|232.81|0
1649157600000|2022-04-05 11:20:00|235.3|232.9|235.38|232.98|235.56|233.16|234.22|231.82|0
1649157900000|2022-04-05 11:25:00|235.3|232.9|234.13|231.73|235.38|232.98|233.95|231.55|0
1649158200000|2022-04-05 11:30:00|233.95|231.55|234.13|231.73|234.48|232.08|233.59|231.19|0
1649158500000|2022-04-05 11:35:00|234.22|231.82|233.05|230.65|234.48|232.08|233.05|230.65|0
1649158800000|2022-04-05 11:40:00|232.87|230.47|231.8|229.4|233.05|230.65|231.62|229.22|0
1649159100000|2022-04-05 11:45:00|231.98|229.58|231.8|229.4|232.16|229.76|231.62|229.22|0
1649159400000|2022-04-05 11:50:00|231.98|229.58|232.51|230.11|232.87|230.47|231.8|229.4|0
1649159700000|2022-04-05 11:55:00|232.42|230.02|232.33|229.93|232.69|230.29|232.33|229.93|0
1649160000000|2022-04-05 12:00:00|232.15|229.75|230.72|228.32|233.04|230.64|230.72|228.32|0
1649160300000|2022-04-05 12:05:00|230.9|228.5|232.5|230.1|232.86|230.46|230.9|228.5|0
1649160600000|2022-04-05 12:10:00|232.68|230.28|232.86|230.46|233.03|230.63|231.97|229.57|0
1649160900000|2022-04-05 12:15:00|233.03|230.63|233.57|231.17|234.28|231.88|233.03|230.63|0
1649161200000|2022-04-05 12:20:00|233.75|231.35|235.36|232.96|235.36|232.96|233.12|230.72|0
1649161500000|2022-04-05 12:25:00|235.71|233.31|234.99|232.59|235.71|233.31|234.46|232.06|0
1649161800000|2022-04-05 12:30:00|234.81|232.41|233.92|231.52|234.81|232.41|233.74|231.34|0
1649162100000|2022-04-05 12:35:00|233.74|231.34|233.92|231.52|234.81|232.41|233.2|230.8|0
1649162400000|2022-04-05 12:40:00|233.74|231.34|234.09|231.69|234.27|231.87|233.2|230.8|0
1649162700000|2022-04-05 12:45:00|233.91|231.51|234.45|232.05|234.45|232.05|233.55|231.15|0
1649163000000|2022-04-05 12:50:00|234.27|231.87|234.8|232.4|235.52|233.12|233.73|231.33|0
1649163300000|2022-04-05 12:55:00|234.98|232.58|236.6|234.2|237.32|234.92|234.62|232.22|0
1649163600000|2022-04-05 13:00:00|236.78|234.38|234.44|232.04|236.78|234.38|234.08|231.68|0
1649163900000|2022-04-05 13:05:00|234.26|231.86|234.8|232.4|236.23|233.83|234.26|231.86|0
1649164200000|2022-04-05 13:10:00|234.62|232.22|234.44|232.04|235.33|232.93|234.26|231.86|0
1649164500000|2022-04-05 13:15:00|234.26|231.86|234.07|231.67|234.26|231.86|233|230.6|0
1649164800000|2022-04-05 13:20:00|233.9|231.5|234.52|232.12|235.51|233.11|233.36|230.96|0
1649165100000|2022-04-05 13:25:00|234.79|232.39|237.84|235.44|238.2|235.8|234.25|231.85|0
1649165400000|2022-04-05 13:30:00|238.02|235.62|229.77|227.37|238.02|235.62|228.56|226.16|0
1649165700000|2022-04-05 13:35:00|228.53|226.13|226.42|224.02|229.59|227.19|226.25|223.85|0
1649166000000|2022-04-05 13:40:00|226.6|224.2|227.12|224.72|227.3|224.9|224.67|222.27|0
1649166300000|2022-04-05 13:45:00|227.04|224.64|227.91|225.51|228.53|226.13|224.84|222.44|0
1649166600000|2022-04-05 13:50:00|227.65|225.25|228.7|226.3|230.82|228.42|227.47|225.07|0
1649166900000|2022-04-05 13:55:00|228.88|226.48|226.41|224.01|229.05|226.65|226.41|224.01|0
1649167200000|2022-04-05 14:00:00|226.5|224.1|223.61|221.21|227.47|225.07|220.32|217.92|0
1649167500000|2022-04-05 14:05:00|223.96|221.56|241.27|238.39|242.48|240.08|223.96|221.56|0
1649167800000|2022-04-05 14:10:00|241.63|238.75|241.98|239.1|243.61|240.73|239.82|236.94|0
1649168100000|2022-04-05 14:15:00|242.88|240|247.78|244.9|248.88|246|242.88|240|0
1649168400000|2022-04-05 14:20:00|247.6|244.72|247.3|244.42|249.79|246.91|244.75|241.87|0
1649168700000|2022-04-05 14:25:00|247.12|244.24|245.84|242.96|248.58|245.7|245.29|242.41|0
1649169000000|2022-04-05 14:30:00|246.57|243.69|247.66|244.78|248.03|245.15|243.84|240.96|0
1649169300000|2022-04-05 14:35:00|247.48|244.6|249.49|246.61|250.04|247.16|244.38|241.5|0
1649169600000|2022-04-05 14:40:00|249.86|246.98|247.84|244.96|249.86|246.98|247.11|244.23|0
1649169900000|2022-04-05 14:45:00|248.02|245.14|242.93|240.05|248.57|245.69|242.56|239.68|0
1649170200000|2022-04-05 14:50:00|242.75|239.87|238.78|235.9|243.47|240.59|237.88|235|0
1649170500000|2022-04-05 14:55:00|238.96|236.08|241.76|238.88|242.3|239.42|238.96|236.08|0
1649170800000|2022-04-05 15:00:00|241.58|238.7|242.66|239.78|244.28|241.4|240.59|237.71|0
1649171100000|2022-04-05 15:05:00|242.48|239.6|244.1|241.22|245|242.12|241.04|238.16|0
1649171400000|2022-04-05 15:10:00|243.92|241.04|243.37|240.49|246.81|243.93|242.83|239.95|0
1649171700000|2022-04-05 15:15:00|243.47|240.59|246.99|244.11|247.9|245.02|243.37|240.49|0
1649172000000|2022-04-05 15:20:00|246.81|243.93|247.87|244.99|247.87|244.99|244.34|241.46|0
1649172300000|2022-04-05 15:25:00|247.96|245.08|246.24|243.36|248.78|245.9|246.24|243.36|0
1649172600000|2022-04-05 15:30:00|246.6|243.72|243.71|240.83|247.51|244.63|243.53|240.65|0
1649172900000|2022-04-05 15:35:00|243.89|241.01|250.96|248.08|251.87|248.99|243.53|240.65|0
1649173200000|2022-04-05 15:40:00|250.59|247.71|248.35|245.95|251.32|248.44|247.62|245.22|0
1649173500000|2022-04-05 15:45:00|248.53|246.13|250.71|248.31|251.26|248.86|248.16|245.76|0
1649173800000|2022-04-05 15:50:00|250.53|248.13|251.62|249.22|253.27|250.87|248.52|246.12|0
1649174100000|2022-04-05 15:55:00|251.44|249.04|253.82|251.42|254|251.6|251.26|248.86|0
1649174400000|2022-04-05 16:00:00|254|251.6|253.63|251.23|256.21|253.81|252.17|249.77|0
1649174700000|2022-04-05 16:05:00|253.45|251.05|252.44|250.04|253.63|251.23|251.07|248.67|0
1649175000000|2022-04-05 16:10:00|252.16|249.76|252.71|250.31|253.54|251.14|251.43|249.03|0
1649175300000|2022-04-05 16:15:00|252.53|250.13|257.12|254.72|257.12|254.72|252.53|250.13|0
1649175600000|2022-04-05 16:20:00|256.57|254.17|257.49|255.09|259.16|256.76|255.83|253.43|0
1649175900000|2022-04-05 16:25:00|258.23|255.83|259.34|256.94|259.71|257.31|257.49|255.09|0
1649176200000|2022-04-05 16:30:00|259.53|257.13|258.19|255.79|262.65|260.25|257.64|255.24|0
1649176500000|2022-04-05 16:35:00|258.38|255.98|255.78|253.38|259.49|257.09|255.41|253.01|0
1649176800000|2022-04-05 16:40:00|256.71|254.31|258.19|255.79|258.56|256.16|255.78|253.38|0
1649177100000|2022-04-05 16:45:00|257.82|255.42|255.22|252.82|258.74|256.34|255.04|252.64|0
1649177400000|2022-04-05 16:50:00|255.41|253.01|253.56|251.16|255.96|253.56|253.38|250.98|0
1649177700000|2022-04-05 16:55:00|253.38|250.98|253.01|250.61|254.85|252.45|252.27|249.87|0
1649178000000|2022-04-05 17:00:00|253.19|250.79|252.16|249.76|254.48|252.08|251.97|249.57|0
1649178300000|2022-04-05 17:05:00|252.62|250.22|246.85|244.45|253.26|250.86|246.85|244.45|0
1649178600000|2022-04-05 17:10:00|246.3|243.9|246.66|244.26|247.58|245.18|246.3|243.9|0
1649178900000|2022-04-05 17:15:00|246.84|244.44|244.66|242.26|247.39|244.99|244.48|242.08|0
1649179200000|2022-04-05 17:20:00|244.84|242.44|245.32|242.92|246.76|244.36|243.41|241.01|0
1649179500000|2022-04-05 17:25:00|245.13|242.73|246.78|244.38|247.51|245.11|244.59|242.19|0
1649179800000|2022-04-05 17:30:00|246.59|244.19|249.53|247.13|250.08|247.68|246.59|244.19|0
1649180100000|2022-04-05 17:35:00|249.35|246.95|250.63|248.23|250.82|248.42|249.35|246.95|0
1649180400000|2022-04-05 17:40:00|250.82|248.42|254.15|251.75|254.15|251.75|250.82|248.42|0
1649180700000|2022-04-05 17:45:00|253.97|251.57|256.01|253.61|256.76|254.36|253.59|251.19|0
1649181000000|2022-04-05 17:50:00|256.38|253.98|259.17|256.77|260.11|257.71|256.01|253.61|0
1649181300000|2022-04-05 17:55:00|258.99|256.59|256.57|254.17|259.73|257.33|256.2|253.8|0
1649181600000|2022-04-05 18:00:00|256.75|254.35|258.61|256.21|259.17|256.77|255.64|253.24|0
1649181900000|2022-04-05 18:05:00|258.8|256.4|258.95|256.55|259.54|257.14|256.64|254.24|0
1649182200000|2022-04-05 18:10:00|258.77|256.37|257.83|255.43|259.7|257.3|256.91|254.51|0
1649182500000|2022-04-05 18:15:00|258.02|255.62|254.49|252.09|258.95|256.55|254.49|252.09|0
1649182800000|2022-04-05 18:20:00|254.31|251.91|255.05|252.65|256.16|253.76|253.39|250.99|0
1649183100000|2022-04-05 18:25:00|254.86|252.46|257.27|254.87|257.64|255.24|253.94|251.54|0
1649183400000|2022-04-05 18:30:00|257.08|254.68|258.38|255.98|258.76|256.36|256.9|254.5|0
1649183700000|2022-04-05 18:35:00|258.2|255.8|259.69|257.29|260.25|257.85|255.97|253.57|0
1649184000000|2022-04-05 18:40:00|259.5|257.1|256.15|253.75|260.43|258.03|255.78|253.38|0
1649184300000|2022-04-05 18:45:00|256.52|254.12|257.26|254.86|259.12|256.72|255.22|252.82|0
1649184600000|2022-04-05 18:50:00|257.07|254.67|257.26|254.86|258|255.6|255.59|253.19|0
1649184900000|2022-04-05 18:55:00|256.89|254.49|260.24|257.84|261.17|258.77|255.4|253|0
1649185200000|2022-04-05 19:00:00|260.15|257.75|263.42|261.02|263.42|261.02|258.56|256.16|0
1649185500000|2022-04-05 19:05:00|263.05|260.65|265.11|262.71|266.25|263.85|262.86|260.46|0
1649185800000|2022-04-05 19:10:00|264.93|262.53|268.52|266.12|269.47|267.07|264.74|262.34|0
1649186100000|2022-04-05 19:15:00|268.71|266.31|269.65|267.25|270.23|267.83|267.19|264.79|0
1649186400000|2022-04-05 19:20:00|270.42|268.02|265.11|262.71|270.99|268.59|265.11|262.71|0
1649186700000|2022-04-05 19:25:00|265.3|262.9|268.7|266.3|269.08|266.68|265.3|262.9|0
1649187000000|2022-04-05 19:30:00|268.89|266.49|273.46|271.06|273.66|271.26|268.89|266.49|0
1649187300000|2022-04-05 19:35:00|273.66|271.26|273.85|271.45|275.38|272.98|271.93|269.53|0
1649187600000|2022-04-05 19:40:00|273.65|271.25|273.27|270.87|275.57|273.17|272.31|269.91|0
1649187900000|2022-04-05 19:45:00|272.69|270.29|279.21|276.81|279.59|277.19|272.69|270.29|0
1649188200000|2022-04-05 19:50:00|280.17|277.77|272.28|269.88|280.17|277.77|269.23|266.83|0
1649188500000|2022-04-05 19:55:00|271.33|268.93|270.62|268.22|275.77|273.37|270.18|267.78|0
1649188800000|2022-04-05 20:00:00|270.24|267.84|269.48|267.08|270.24|267.84|269.1|266.7|0
1649189100000|2022-04-05 20:05:00|269.29|266.89|269.29|266.89|269.67|267.27|268.72|266.32|0
1649189400000|2022-04-05 20:10:00|269.48|267.08|270.42|268.02|270.42|268.02|269.1|266.7|0
1649189700000|2022-04-05 20:15:00|270.62|267.82|269.1|266.3|270.62|267.82|269.1|266.3|0
1649190000000|2022-04-05 20:20:00|269.67|266.87|270.24|267.44|270.24|267.44|269.48|266.68|0
1649190300000|2022-04-05 20:25:00|270.05|267.25|270.24|267.44|270.43|267.63|270.05|267.25|0
1649190600000|2022-04-05 20:30:00|270.05|267.25|269.48|266.68|270.05|267.25|269.29|266.49|0
1649190900000|2022-04-05 20:35:00|269.29|266.49|269.28|266.48|269.57|266.77|269.28|266.48|0
1649191200000|2022-04-05 20:40:00|269.09|266.29|269.28|266.48|269.28|266.48|269.09|266.29|0
1649191500000|2022-04-05 20:45:00|269.09|266.29|268.52|265.72|269.09|266.29|268.33|265.53|0
1649191800000|2022-04-05 20:50:00|268.33|265.53|267.76|264.96|268.71|265.91|267.76|264.96|0
1649192100000|2022-04-05 20:55:00|267.95|265.15|267.45|264.65|267.95|265.15|267.29|264.49|0
1649192400000|2022-04-05 21:00:00|267.4|264.6|267.31|264.51|267.42|264.62|267.04|264.24|0
1649192700000|2022-04-05 21:05:00|267.45|264.65|267.53|264.73|267.56|264.76|267.42|264.62|0
1649193000000|2022-04-05 21:10:00|267.56|264.76|267.28|264.48|267.56|264.76|267.17|264.37|0
1649193300000|2022-04-05 21:15:00|267.25|264.45|267.11|264.31|267.41|264.61|267.03|264.23|0
1649193600000|2022-04-05 21:20:00|267.14|264.34|266.97|264.17|267.39|264.59|266.89|264.09|0
1649193900000|2022-04-05 21:25:00|266.92|264.12|266.75|263.95|267.24|264.44|266.61|263.81|0
1649194200000|2022-04-05 21:30:00|266.72|263.92|267.07|264.27|267.38|264.58|266.69|263.89|0
1649194500000|2022-04-05 21:35:00|266.36|263.56|266.6|263.8|266.63|263.83|266.36|263.56|0
1649194800000|2022-04-05 21:40:00|266.58|263.78|266.63|263.83|266.63|263.83|266.55|263.75|0
1649195100000|2022-04-05 21:45:00|266.66|263.86|266.88|264.08|266.91|264.11|266.66|263.86|0
1649195400000|2022-04-05 21:50:00|266.93|264.13|266.96|264.16|266.96|264.16|266.93|264.13|0
1649195700000|2022-04-05 21:55:00|266.93|264.13|266.97|264.17|266.97|264.17|266.81|264.01|0
1649196000000|2022-04-05 22:00:00|267.64|264.84|268.49|265.69|268.49|265.69|267.27|264.47|0
1649196300000|2022-04-05 22:05:00|268.3|265.5|269.05|266.25|269.24|266.44|268.3|265.5|0
1649196600000|2022-04-05 22:10:00|268.86|266.06|269.62|266.82|269.62|266.82|268.86|266.06|0
1649196900000|2022-04-05 22:15:00|269.43|266.63|269.43|266.63|269.81|267.01|269.34|266.54|0
1649197200000|2022-04-05 22:20:00|269.62|266.82|270.56|267.76|270.57|267.77|269.62|266.82|0
1649197500000|2022-04-05 22:25:00|270.75|267.95|270.75|267.95|271.13|268.33|270.56|267.76|0
1649197800000|2022-04-05 22:30:00|270.37|267.57|269.42|266.62|270.37|267.57|269.23|266.43|0
1649198100000|2022-04-05 22:35:00|269.23|266.43|269.8|267|270.09|267.29|269.04|266.24|0
1649198400000|2022-04-05 22:40:00|269.61|266.81|269.04|266.24|269.61|266.81|268.66|265.86|0
1649198700000|2022-04-05 22:45:00|268.85|266.05|268.85|266.05|269.04|266.24|268.66|265.86|0
1649199000000|2022-04-05 22:50:00|268.66|265.86|268.47|265.67|268.85|266.05|268.28|265.48|0
1649199300000|2022-04-05 22:55:00|268.66|265.86|268.65|265.85|268.66|265.86|268.46|265.66|0
1649199600000|2022-04-05 23:00:00|268.46|265.66|268.65|265.85|268.84|266.04|268.37|265.57|0
1649199900000|2022-04-05 23:05:00|268.84|266.04|269.6|266.8|269.6|266.8|268.84|266.04|0
1649200200000|2022-04-05 23:10:00|269.41|266.61|269.97|267.17|269.97|267.17|269.41|266.61|0
1649200500000|2022-04-05 23:15:00|270.16|267.36|269.59|266.79|270.16|267.36|269.59|266.79|0
1649200800000|2022-04-05 23:20:00|269.4|266.6|269.78|266.98|269.78|266.98|269.4|266.6|0
1649201100000|2022-04-05 23:25:00|269.97|267.17|270.16|267.36|270.35|267.55|269.78|266.98|0
1649201400000|2022-04-05 23:30:00|269.97|267.17|269.58|266.78|269.97|267.17|269.58|266.78|0
1649201700000|2022-04-05 23:35:00|269.39|266.59|269.58|266.78|269.77|266.97|269.39|266.59|0
1649202000000|2022-04-05 23:40:00|269.39|266.59|267.88|265.08|269.39|266.59|267.79|264.99|0
1649202300000|2022-04-05 23:45:00|268.07|265.27|269.01|266.21|269.01|266.21|267.88|265.08|0
1649202600000|2022-04-05 23:50:00|268.82|266.02|268.82|266.02|269.01|266.21|268.44|265.64|0
1649202900000|2022-04-05 23:55:00|269.01|266.21|269.76|266.96|270.33|267.53|269.01|266.21|0
1649203200000|2022-04-06 00:00:00|269.95|267.15|271.28|268.48|271.66|268.86|269.95|267.15|0
1649203500000|2022-04-06 00:05:00|271.47|268.67|269|266.2|271.85|269.05|268.62|265.82|0
1649203800000|2022-04-06 00:10:00|268.81|266.01|268.43|265.63|268.81|266.01|267.86|265.06|0
1649204100000|2022-04-06 00:15:00|268.53|265.73|269.19|266.39|269.56|266.76|267.96|265.16|0
1649204400000|2022-04-06 00:20:00|269|266.2|269.75|266.95|269.94|267.14|269|266.2|0
1649204700000|2022-04-06 00:25:00|269.94|267.14|271.46|268.66|271.65|268.85|269.37|266.57|0
1649205000000|2022-04-06 00:30:00|271.65|268.85|272.98|270.18|272.98|270.18|271.65|268.85|0
1649205300000|2022-04-06 00:35:00|273.17|270.37|272.6|269.8|273.93|271.13|272.6|269.8|0
1649205600000|2022-04-06 00:40:00|272.41|269.61|273.84|271.04|274.12|271.32|272.22|269.42|0
1649205900000|2022-04-06 00:45:00|273.93|271.13|275.08|272.28|275.84|273.04|273.93|271.13|0
1649206200000|2022-04-06 00:50:00|275.18|272.38|275.84|273.04|275.84|273.04|275.08|272.28|0
1649206500000|2022-04-06 00:55:00|275.65|272.85|277.76|274.96|277.76|274.96|275.46|272.66|0
1649206800000|2022-04-06 01:00:00|277.86|275.06|277.56|274.76|279.11|276.31|277.56|274.76|0
1649207100000|2022-04-06 01:05:00|277.47|274.67|276.22|273.42|277.95|275.15|276.03|273.23|0
1649207400000|2022-04-06 01:10:00|276.03|273.23|276.22|273.42|276.99|274.19|276.02|273.22|0
1649207700000|2022-04-06 01:15:00|276.02|273.22|273.34|270.54|276.22|273.42|273.15|270.35|0
1649208000000|2022-04-06 01:20:00|273.15|270.35|273.53|270.73|274.11|271.31|273.15|270.35|0
1649208300000|2022-04-06 01:25:00|273.34|270.54|273.72|270.92|273.72|270.92|272.77|269.97|0
1649208600000|2022-04-06 01:30:00|273.91|271.11|274.48|271.68|275.25|272.45|273.72|270.92|0
1649208900000|2022-04-06 01:35:00|274.29|271.49|275.44|272.64|275.73|272.93|273.91|271.11|0
1649209200000|2022-04-06 01:40:00|275.63|272.83|275.05|272.25|276.4|273.6|275.05|272.25|0
1649209500000|2022-04-06 01:45:00|275.15|272.35|276.01|273.21|277.74|274.94|275.15|272.35|0
1649209800000|2022-04-06 01:50:00|276.39|273.59|277.35|274.55|277.35|274.55|275.43|272.63|0
1649210100000|2022-04-06 01:55:00|277.16|274.36|277.93|275.13|278.7|275.9|276.97|274.17|0
1649210400000|2022-04-06 02:00:00|278.31|275.51|277.92|275.12|278.31|275.51|277.16|274.36|0
1649210700000|2022-04-06 02:05:00|277.73|274.93|276.38|273.58|277.92|275.12|276.19|273.39|0
1649211000000|2022-04-06 02:10:00|276.19|273.39|277.15|274.35|277.34|274.54|276.1|273.3|0
1649211300000|2022-04-06 02:15:00|277.25|274.45|277.72|274.92|277.92|275.12|277.06|274.26|0
1649211600000|2022-04-06 02:20:00|277.92|275.12|276.76|273.96|277.92|275.12|276.57|273.77|0
1649211900000|2022-04-06 02:25:00|276.57|273.77|276.18|273.38|276.76|273.96|275.8|273|0
1649212200000|2022-04-06 02:30:00|276.37|273.57|275.41|272.61|276.95|274.15|275.03|272.23|0
1649212500000|2022-04-06 02:35:00|275.22|272.42|274.65|271.85|275.51|272.71|274.65|271.85|0
1649212800000|2022-04-06 02:40:00|274.84|272.04|275.22|272.42|275.6|272.8|274.64|271.84|0
1649213100000|2022-04-06 02:45:00|275.03|272.23|275.6|272.8|275.79|272.99|275.03|272.23|0
1649213400000|2022-04-06 02:50:00|275.51|272.71|275.02|272.22|275.79|272.99|275.02|272.22|0
1649213700000|2022-04-06 02:55:00|274.83|272.03|275.02|272.22|275.4|272.6|274.83|272.03|0
1649214000000|2022-04-06 03:00:00|275.21|272.41|274.83|272.03|275.21|272.41|274.06|271.26|0
1649214300000|2022-04-06 03:05:00|274.63|271.83|274.25|271.45|275.02|272.22|274.25|271.45|0
1649214600000|2022-04-06 03:10:00|274.06|271.26|274.63|271.83|275.01|272.21|273.68|270.88|0
1649214900000|2022-04-06 03:15:00|274.82|272.02|274.63|271.83|275.01|272.21|274.44|271.64|0
1649215200000|2022-04-06 03:20:00|274.73|271.93|275.58|272.78|275.58|272.78|274.73|271.93|0
1649215500000|2022-04-06 03:25:00|275.77|272.97|275.2|272.4|275.77|272.97|275.01|272.21|0
1649215800000|2022-04-06 03:30:00|275.39|272.59|275.39|272.59|275.77|272.97|275.01|272.21|0
1649216100000|2022-04-06 03:35:00|275.2|272.4|275.96|273.16|276.54|273.74|275.19|272.39|0
1649216400000|2022-04-06 03:40:00|276.15|273.35|277.02|274.22|277.11|274.31|275.96|273.16|0
1649216700000|2022-04-06 03:45:00|277.11|274.31|277.3|274.5|277.69|274.89|277.11|274.31|0
1649217000000|2022-04-06 03:50:00|277.11|274.31|276.34|273.54|277.3|274.5|276.15|273.35|0
1649217300000|2022-04-06 03:55:00|276.44|273.64|276.14|273.34|277.1|274.3|276.14|273.34|0
1649217600000|2022-04-06 04:00:00|275.95|273.15|275.57|272.77|275.95|273.15|275.37|272.57|0
1649217900000|2022-04-06 04:05:00|275.47|272.67|274.99|272.19|275.57|272.77|274.61|271.81|0
1649218200000|2022-04-06 04:10:00|274.8|272|274.6|271.8|274.8|272|274.22|271.42|0
1649218500000|2022-04-06 04:15:00|274.41|271.61|273.26|270.46|274.41|271.61|272.88|270.08|0
1649218800000|2022-04-06 04:20:00|273.07|270.27|273.45|270.65|273.45|270.65|273.07|270.27|0
1649219100000|2022-04-06 04:25:00|273.26|270.46|274.02|271.22|274.02|271.22|273.07|270.27|0
1649219400000|2022-04-06 04:30:00|274.12|271.32|274.59|271.79|274.79|271.99|273.83|271.03|0
1649219700000|2022-04-06 04:35:00|274.79|271.99|275.36|272.56|275.36|272.56|274.79|271.99|0
1649220000000|2022-04-06 04:40:00|275.17|272.37|274.59|271.79|275.17|272.37|274.4|271.6|0
1649220300000|2022-04-06 04:45:00|274.78|271.98|274.01|271.21|274.78|271.98|273.63|270.83|0
1649220600000|2022-04-06 04:50:00|273.92|271.12|274.59|271.79|274.69|271.89|273.82|271.02|0
1649220900000|2022-04-06 04:55:00|274.58|271.78|274.58|271.78|274.68|271.88|274.01|271.21|0
1649221200000|2022-04-06 05:00:00|274.39|271.59|273.24|270.44|274.58|271.78|273.24|270.44|0
1649221500000|2022-04-06 05:05:00|273.43|270.63|271.52|268.72|274.01|271.21|271.14|268.34|0
1649221800000|2022-04-06 05:10:00|271.33|268.53|272.28|269.48|272.48|269.68|271.33|268.53|0
1649222100000|2022-04-06 05:15:00|272.09|269.29|270.57|267.77|272.09|269.29|270.19|267.39|0
1649222400000|2022-04-06 05:20:00|270.76|267.96|270.19|267.39|270.95|268.15|270|267.2|0
1649222700000|2022-04-06 05:25:00|270|267.2|269.24|266.44|270.57|267.77|269.24|266.44|0
1649223000000|2022-04-06 05:30:00|269.42|266.62|269.42|266.62|269.8|267|269.04|266.24|0
1649223300000|2022-04-06 05:35:00|269.23|266.43|269.42|266.62|269.42|266.62|268.66|265.86|0
1649223600000|2022-04-06 05:40:00|269.61|266.81|270.18|267.38|270.37|267.57|269.04|266.24|0
1649223900000|2022-04-06 05:45:00|270.37|267.57|269.61|266.81|270.37|267.57|268.55|265.75|0
1649224200000|2022-04-06 05:50:00|269.42|266.62|269.8|267|270.18|267.38|269.23|266.43|0
1649224500000|2022-04-06 05:55:00|269.99|267.19|270.95|268.15|271.33|268.53|269.99|267.19|0
1649224800000|2022-04-06 06:00:00|271.33|268.53|269.99|267.19|271.33|268.53|269.61|266.81|0
1649225100000|2022-04-06 06:05:00|270.37|267.57|270.18|267.38|271.33|268.53|269.99|267.19|0
1649225400000|2022-04-06 06:10:00|269.99|267.19|269.41|266.61|270.18|267.38|268.84|266.04|0
1649225700000|2022-04-06 06:15:00|269.6|266.8|269.51|266.71|270.36|267.56|268.55|265.75|0
1649226000000|2022-04-06 06:20:00|269.6|266.8|269.98|267.18|270.55|267.75|269.03|266.23|0
1649226300000|2022-04-06 06:25:00|269.79|266.99|268.83|266.03|269.79|266.99|267.88|265.08|0
1649226600000|2022-04-06 06:30:00|268.64|265.84|267.5|264.7|269.02|266.22|267.5|264.7|0
1649226900000|2022-04-06 06:35:00|267.31|264.51|265.41|262.61|267.59|264.79|265.13|262.33|0
1649227200000|2022-04-06 06:40:00|265.22|262.42|265.02|262.22|265.41|262.61|264.65|261.85|0
1649227500000|2022-04-06 06:45:00|264.84|262.04|265.78|262.98|265.78|262.98|264.65|261.85|0
1649227800000|2022-04-06 06:50:00|265.59|262.79|268.06|265.26|268.06|265.26|265.59|262.79|0
1649228100000|2022-04-06 06:55:00|267.87|265.07|267.1|264.3|268.06|265.26|266.54|263.74|0
1649228400000|2022-04-06 07:00:00|266.35|263.55|269.2|266.4|269.2|266.4|265.97|263.17|0
1649228700000|2022-04-06 07:05:00|268.81|266.41|267|264.6|269.76|267.36|266.9|264.5|0
1649229000000|2022-04-06 07:10:00|266.9|264.5|266.52|264.12|268.61|266.21|264.81|262.41|0
1649229300000|2022-04-06 07:15:00|266.71|264.31|267.09|264.69|267.95|265.55|265.95|263.55|0
1649229600000|2022-04-06 07:20:00|267.28|264.88|268.9|266.5|268.99|266.59|267.09|264.69|0
1649229900000|2022-04-06 07:25:00|268.99|266.59|268.99|266.59|269.37|266.97|267.65|265.25|0
1649230200000|2022-04-06 07:30:00|268.8|266.4|277.25|274.85|277.25|274.85|268.41|266.01|0
1649230500000|2022-04-06 07:35:00|277.05|274.65|280.16|277.76|280.55|278.15|276.47|274.07|0
1649230800000|2022-04-06 07:40:00|279.96|277.56|280.15|277.75|281.32|278.92|278.02|275.62|0
1649231100000|2022-04-06 07:45:00|280.35|277.95|282.1|279.7|282.88|280.48|280.35|277.95|0
1649231400000|2022-04-06 07:50:00|282.2|279.8|284.67|282.27|285.45|283.05|281.52|279.12|0
1649231700000|2022-04-06 07:55:00|284.48|282.08|286.23|283.83|287.01|284.61|284.28|281.88|0
1649232000000|2022-04-06 08:00:00|286.42|284.02|284.47|282.07|287.4|285|284.08|281.68|0
1649232300000|2022-04-06 08:05:00|284.38|281.98|283.4|281|284.86|282.46|282.72|280.32|0
1649232600000|2022-04-06 08:10:00|283.69|281.29|284.57|282.17|285.44|283.04|283.3|280.9|0
1649232900000|2022-04-06 08:15:00|284.47|282.07|286.8|284.4|287.78|285.38|283.11|280.71|0
1649233200000|2022-04-06 08:20:00|287|284.6|288.56|286.16|289.34|286.94|286.8|284.4|0
1649233500000|2022-04-06 08:25:00|288.76|286.36|286.99|284.59|288.76|286.36|285.82|283.42|0
1649233800000|2022-04-06 08:30:00|286.7|284.3|288.36|285.96|289.25|286.85|286.21|283.81|0
1649234100000|2022-04-06 08:35:00|288.16|285.76|287.77|285.37|289.73|287.33|286.8|284.4|0
1649234400000|2022-04-06 08:40:00|287.58|285.18|289.53|287.13|289.53|287.13|287.57|285.17|0
1649234700000|2022-04-06 08:45:00|289.34|286.94|286.11|283.71|289.63|287.23|285.23|282.83|0
1649235000000|2022-04-06 08:50:00|286.01|283.61|284.26|281.86|286.11|283.71|283.87|281.47|0
1649235300000|2022-04-06 08:55:00|284.36|281.96|284.25|281.85|285.23|282.83|283.87|281.47|0
1649235600000|2022-04-06 09:00:00|284.06|281.66|284.64|282.24|284.83|282.43|282.7|280.3|0
1649235900000|2022-04-06 09:05:00|284.45|282.05|285.81|283.41|286.2|283.8|284.45|282.05|0
1649236200000|2022-04-06 09:10:00|285.91|283.51|287.76|285.36|287.95|285.55|285.03|282.63|0
1649236500000|2022-04-06 09:15:00|287.95|285.55|287.75|285.35|289.62|287.22|286.58|284.18|0
1649236800000|2022-04-06 09:20:00|287.36|284.96|287.75|285.35|288.93|286.53|287.36|284.96|0
1649237100000|2022-04-06 09:25:00|287.56|285.16|289.32|286.92|289.32|286.92|287.17|284.77|0
1649237400000|2022-04-06 09:30:00|289.12|286.72|289.12|286.72|289.31|286.91|287.94|285.54|0
1649237700000|2022-04-06 09:35:00|288.92|286.52|290.69|288.29|291.08|288.68|288.92|286.52|0
1649238000000|2022-04-06 09:40:00|290.49|288.09|291.67|289.27|293.44|291.04|289.9|287.5|0
1649238300000|2022-04-06 09:45:00|292.45|290.05|294.23|291.83|294.23|291.83|291.86|289.46|0
1649238600000|2022-04-06 09:50:00|294.82|292.42|294.62|292.22|296.21|293.81|294.03|291.63|0
1649238900000|2022-04-06 09:55:00|294.53|292.13|290.28|287.88|294.53|292.13|289.89|287.49|0
1649239200000|2022-04-06 10:00:00|290.39|287.99|290.48|288.08|291.46|289.06|289.89|287.49|0
1649239500000|2022-04-06 10:05:00|290.28|287.88|290.87|288.47|290.87|288.47|290.09|287.69|0
1649239800000|2022-04-06 10:10:00|290.97|288.57|293.82|291.42|293.82|291.42|290.48|288.08|0
1649240100000|2022-04-06 10:15:00|294.22|291.82|295.4|293|296.69|294.29|293.23|290.83|0
1649240400000|2022-04-06 10:20:00|295.2|292.8|295.1|292.7|297.27|294.87|294.9|292.5|0
1649240700000|2022-04-06 10:25:00|295.3|292.9|294.31|291.91|295.89|293.49|294.12|291.72|0
1649241000000|2022-04-06 10:30:00|294.51|292.11|296.08|293.68|297.07|294.67|294.51|292.11|0
1649241300000|2022-04-06 10:35:00|295.89|293.49|297.07|294.67|297.66|295.26|295.69|293.29|0
1649241600000|2022-04-06 10:40:00|297.27|294.87|296.67|294.27|298.06|295.66|296.08|293.68|0
1649241900000|2022-04-06 10:45:00|296.87|294.47|297.66|295.26|297.66|295.26|296.47|294.07|0
1649242200000|2022-04-06 10:50:00|297.76|295.36|298.05|295.65|299.24|296.84|297.46|295.06|0
1649242500000|2022-04-06 10:55:00|298.25|295.85|298.25|295.85|299.04|296.64|297.45|295.05|0
1649242800000|2022-04-06 11:00:00|298.05|295.65|297.25|294.85|298.05|295.65|296.86|294.46|0
1649243100000|2022-04-06 11:05:00|297.85|295.45|300.02|297.62|300.03|297.63|297.45|295.05|0
1649243400000|2022-04-06 11:10:00|299.83|297.43|302.77|300.37|303.57|301.17|299.43|297.03|0
1649243700000|2022-04-06 11:15:00|302.97|300.57|301.58|299.18|303.97|301.57|300.99|298.59|0
1649244000000|2022-04-06 11:20:00|301.78|299.38|304.16|301.76|304.16|301.76|301.38|298.98|0
1649244300000|2022-04-06 11:25:00|304.36|301.96|304.16|301.76|304.56|302.16|303.56|301.16|0
1649244600000|2022-04-06 11:30:00|304.36|301.96|303.36|300.96|305.95|303.55|303.36|300.96|0
1649244900000|2022-04-06 11:35:00|303.56|301.16|303.76|301.36|304.36|301.96|302.57|300.17|0
1649245200000|2022-04-06 11:40:00|303.56|301.16|305.55|303.15|305.95|303.55|303.56|301.16|0
1649245500000|2022-04-06 11:45:00|305.65|303.25|304.95|302.55|305.95|303.55|303.56|301.16|0
1649245800000|2022-04-06 11:50:00|305.75|303.35|306.54|304.14|307.34|304.94|305.75|303.35|0
1649246100000|2022-04-06 11:55:00|306.45|304.05|307.74|305.34|308.94|306.54|306.34|303.94|0
1649246400000|2022-04-06 12:00:00|307.54|305.14|308.94|306.54|309.14|306.74|306.74|304.34|0
1649246700000|2022-04-06 12:05:00|308.34|305.94|307.34|304.94|309.94|307.54|307.14|304.74|0
1649247000000|2022-04-06 12:10:00|307.44|305.04|306.53|304.13|308.94|306.54|305.74|303.34|0
1649247300000|2022-04-06 12:15:00|306.73|304.33|306.93|304.53|307.93|305.53|306.13|303.73|0
1649247600000|2022-04-06 12:20:00|306.73|304.33|306.23|303.83|307.13|304.73|305.93|303.53|0
1649247900000|2022-04-06 12:25:00|306.13|303.73|304.14|301.74|306.73|304.33|304.14|301.74|0
1649248200000|2022-04-06 12:30:00|303.94|301.54|305.73|303.33|306.33|303.93|303.73|301.33|0
1649248500000|2022-04-06 12:35:00|305.93|303.53|305.52|303.12|306.33|303.93|305.12|302.72|0
1649248800000|2022-04-06 12:40:00|305.72|303.32|306.52|304.12|306.92|304.52|305.72|303.32|0
1649249100000|2022-04-06 12:45:00|306.32|303.92|307.72|305.32|308.12|305.72|306.32|303.92|0
1649249400000|2022-04-06 12:50:00|307.92|305.52|306.92|304.52|308.12|305.72|304.92|302.52|0
1649249700000|2022-04-06 12:55:00|306.32|303.92|304.32|301.92|306.32|303.92|303.52|301.12|0
1649250000000|2022-04-06 13:00:00|304.92|302.52|302.52|300.12|305.31|302.91|302.32|299.92|0
1649250300000|2022-04-06 13:05:00|302.72|300.32|302.72|300.32|303.12|300.72|301.92|299.52|0
1649250600000|2022-04-06 13:10:00|302.52|300.12|303.51|301.11|304.51|302.11|302.32|299.92|0
1649250900000|2022-04-06 13:15:00|303.31|300.91|302.91|300.51|304.11|301.71|302.32|299.92|0
1649251200000|2022-04-06 13:20:00|303.11|300.71|304.11|301.71|304.91|302.51|302.51|300.11|0
1649251500000|2022-04-06 13:25:00|304.31|301.91|305.3|302.9|305.5|303.1|304.11|301.71|0
1649251800000|2022-04-06 13:30:00|305.9|303.5|307.61|305.21|310.32|307.92|300.32|297.92|0
1649252100000|2022-04-06 13:35:00|307.3|304.9|309.41|307.01|311.81|309.41|307.3|304.9|0
1649252400000|2022-04-06 13:40:00|309.81|307.41|315.47|312.59|315.47|312.83|309.41|307.01|0
1649252700000|2022-04-06 13:45:00|314.87|311.99|316.13|313.25|317.34|314.46|314.32|311.44|0
1649253000000|2022-04-06 13:50:00|316.54|313.66|315.73|312.85|317.75|314.87|314.92|312.04|0
1649253300000|2022-04-06 13:55:00|316.74|313.86|317.8|314.92|317.8|314.92|313.92|311.04|0
1649253600000|2022-04-06 14:00:00|317.6|314.72|323.05|320.17|323.25|320.37|316.59|313.71|0
1649253900000|2022-04-06 14:05:00|323.36|320.48|325.74|322.86|325.95|323.07|321.83|318.95|0
1649254200000|2022-04-06 14:10:00|325.95|323.07|323.31|320.43|327.77|324.89|322.91|320.03|0
1649254500000|2022-04-06 14:15:00|323.92|321.04|318.34|315.46|323.92|321.04|317.13|314.25|0
1649254800000|2022-04-06 14:20:00|318.74|315.86|317.93|315.05|320.35|317.47|316.93|314.05|0
1649255100000|2022-04-06 14:25:00|318.53|315.65|323.37|320.49|323.37|320.49|317.73|314.85|0
1649255400000|2022-04-06 14:30:00|322.97|320.09|323.17|320.29|325.2|322.32|320.95|318.07|0
1649255700000|2022-04-06 14:35:00|322.56|319.68|319.13|316.25|323.17|320.29|319.13|316.25|0
1649256000000|2022-04-06 14:40:00|319.74|316.86|318.73|315.85|321.95|319.07|316.52|313.64|0
1649256300000|2022-04-06 14:45:00|319.33|316.45|315.05|312.65|319.93|317.05|314.85|312.45|0
1649256600000|2022-04-06 14:50:00|315.45|313.05|319.81|317.41|320.22|317.82|314.33|311.93|0
1649256900000|2022-04-06 14:55:00|319.4|317|321.23|318.83|321.23|318.83|317.57|315.17|0
1649257200000|2022-04-06 15:00:00|321.64|319.24|317.37|314.97|322.05|319.65|317.37|314.97|0
1649257500000|2022-04-06 15:05:00|317.57|315.17|322.05|319.65|322.86|320.46|316.96|314.56|0
1649257800000|2022-04-06 15:10:00|322.45|320.05|321.84|319.44|322.66|320.26|320.41|318.01|0
1649258100000|2022-04-06 15:15:00|321.23|318.83|322.86|320.46|323.88|321.48|320.21|317.81|0
1649258400000|2022-04-06 15:20:00|323.06|320.66|318.87|316.47|323.06|320.66|315.83|313.43|0
1649258700000|2022-04-06 15:25:00|319.07|316.67|318.06|315.66|320.9|318.5|317.45|315.05|0
1649259000000|2022-04-06 15:30:00|317.45|315.05|320.9|318.5|321.92|319.52|316.84|314.44|0
1649259300000|2022-04-06 15:35:00|320.49|318.09|320.8|318.4|321.3|318.9|318.87|316.47|0
1649259600000|2022-04-06 15:40:00|320.69|318.29|317.44|315.04|320.9|318.5|317.24|314.84|0
1649259900000|2022-04-06 15:45:00|316.83|314.43|313.4|311|318.25|315.85|311.79|309.39|0
1649260200000|2022-04-06 15:50:00|313|310.6|312.59|310.19|314|311.6|309.98|307.58|0
1649260500000|2022-04-06 15:55:00|312.79|310.39|314|311.6|315.01|312.61|311.69|309.29|0
1649260800000|2022-04-06 16:00:00|313.8|311.4|315.61|313.21|315.61|313.21|312.49|310.09|0
1649261100000|2022-04-06 16:05:00|315.01|312.61|314.27|311.87|315.89|313.49|312.79|310.39|0
1649261400000|2022-04-06 16:10:00|313.46|311.06|317.93|315.53|317.93|315.53|313.25|310.85|0
1649261700000|2022-04-06 16:15:00|318.34|315.94|320.08|317.68|320.58|318.18|318.34|315.94|0
1649262000000|2022-04-06 16:20:00|320.17|317.77|321.31|318.91|323.25|320.85|319.97|317.57|0
1649262300000|2022-04-06 16:25:00|320.9|318.5|321.51|319.11|322.33|319.93|320.08|317.68|0
1649262600000|2022-04-06 16:30:00|321.72|319.32|318.86|316.46|322.74|320.34|318.65|316.25|0
1649262900000|2022-04-06 16:35:00|319.47|317.07|320.28|317.88|320.89|318.49|319.06|316.66|0
1649263200000|2022-04-06 16:40:00|320.49|318.09|319.46|317.06|320.69|318.29|318.24|315.84|0
1649263500000|2022-04-06 16:45:00|319.87|317.47|319.67|317.27|322.53|320.13|318.44|316.04|0
1649263800000|2022-04-06 16:50:00|319.46|317.06|319.46|317.06|321.91|319.51|319.46|317.06|0
1649264100000|2022-04-06 16:55:00|319.26|316.86|318.24|315.84|319.87|317.47|317.83|315.43|0
1649264400000|2022-04-06 17:00:00|318.64|316.24|320.48|318.08|321.29|318.89|318.03|315.63|0
1649264700000|2022-04-06 17:05:00|320.27|317.87|320.45|318.05|321.68|319.28|317.77|315.37|0
1649265000000|2022-04-06 17:10:00|320.36|317.96|319.44|317.04|321.27|318.87|319.03|316.63|0
1649265300000|2022-04-06 17:15:00|319.64|317.24|318.22|315.82|320.45|318.05|317|314.6|0
1649265600000|2022-04-06 17:20:00|318.62|316.22|314.57|312.17|319.23|316.83|314.57|312.17|0
1649265900000|2022-04-06 17:25:00|314.77|312.37|314.37|311.97|316.39|313.99|313.97|311.57|0
1649266200000|2022-04-06 17:30:00|313.96|311.56|311.54|309.14|315.18|312.78|310.33|307.93|0
1649266500000|2022-04-06 17:35:00|311.34|308.94|309.92|307.52|313.76|311.36|309.92|307.52|0
1649266800000|2022-04-06 17:40:00|310.13|307.73|306.71|304.31|310.73|308.33|305.51|303.11|0
1649267100000|2022-04-06 17:45:00|306.91|304.51|306.55|303.67|310.93|308.53|306.35|303.47|0
1649267400000|2022-04-06 17:50:00|306.65|303.77|307.27|304.39|307.8|304.92|305.06|302.18|0
1649267700000|2022-04-06 17:55:00|307.47|304.59|311.4|308.52|311.4|308.52|306.86|303.98|0
1649268000000|2022-04-06 18:00:00|311.61|308.73|298.78|295.9|316.27|313.39|292.54|289.66|0
1649268300000|2022-04-06 18:05:00|300.99|298.11|317.36|314.48|318.7|315.82|300.59|297.71|0
1649268600000|2022-04-06 18:10:00|318.08|315.2|324.4|321.52|325.02|322.14|317.34|314.46|0
1649268900000|2022-04-06 18:15:00|324.81|321.93|329.4|326.52|332.71|329.83|324.81|321.93|0
1649269200000|2022-04-06 18:20:00|329.81|326.93|326.09|323.21|330.33|327.45|323.42|320.54|0
1649269500000|2022-04-06 18:25:00|325.89|323.01|324.96|322.08|327.12|324.24|319.53|316.65|0
1649269800000|2022-04-06 18:30:00|323.52|320.64|305.69|303.29|324.35|321.47|303.58|301.18|0
1649270100000|2022-04-06 18:35:00|305.58|303.18|310.27|307.39|313.53|310.65|302.42|299.54|0
1649270400000|2022-04-06 18:40:00|311.09|308.21|307.03|304.15|313.73|310.85|305.92|303.04|0
1649270700000|2022-04-06 18:45:00|308.24|305.36|310.43|308.03|311.45|309.05|303|300.12|0
1649271000000|2022-04-06 18:50:00|308.2|305.8|301|298.6|309.01|306.61|299.99|297.59|0
1649271300000|2022-04-06 18:55:00|300.4|298|294.19|291.79|301.2|298.8|294|291.6|0
1649271600000|2022-04-06 19:00:00|293.8|291.4|288.43|286.03|293.8|291.4|286.67|284.27|0
1649271900000|2022-04-06 19:05:00|288.93|286.53|296.78|294.38|298.99|296.59|288.93|286.53|0
1649272200000|2022-04-06 19:10:00|295.38|292.98|294.18|291.78|297.98|295.58|291.7|289.3|0
1649272500000|2022-04-06 19:15:00|294.09|291.69|299.79|297.39|299.99|297.59|290.8|288.4|0
1649272800000|2022-04-06 19:20:00|300.39|297.99|307.49|305.09|308|305.6|299.39|296.99|0
1649273100000|2022-04-06 19:25:00|307.18|304.78|312.68|310.28|313.3|310.9|306.37|303.97|0
1649273400000|2022-04-06 19:30:00|313.09|310.69|314.73|312.33|315.55|313.15|308.6|306.2|0
1649273700000|2022-04-06 19:35:00|313.7|311.3|304.14|301.74|315.14|312.74|303.94|301.54|0
1649274000000|2022-04-06 19:40:00|304.95|302.55|303.73|301.33|308.19|305.79|302.32|299.92|0
1649274300000|2022-04-06 19:45:00|305.35|302.95|295.86|293.46|305.35|302.95|293.45|291.05|0
1649274600000|2022-04-06 19:50:00|293.85|291.45|303.54|301.14|303.74|301.34|293.05|290.65|0
1649274900000|2022-04-06 19:55:00|303.74|301.34|302.93|300.53|305.57|303.17|297.67|295.27|0
1649275200000|2022-04-06 20:00:00|303.74|301.34|304.35|301.95|307.21|304.81|303.74|301.34|0
1649275500000|2022-04-06 20:05:00|304.25|301.85|302.92|300.52|304.35|301.95|302.52|300.12|0
1649275800000|2022-04-06 20:10:00|303.03|300.63|304.96|302.56|304.96|302.56|302.31|299.91|0
1649276100000|2022-04-06 20:15:00|305.16|302.16|304.75|301.95|307.61|304.81|304.65|301.85|0
1649276400000|2022-04-06 20:20:00|304.95|302.15|305.57|302.77|305.98|303.18|304.55|301.75|0
1649276700000|2022-04-06 20:25:00|305.47|302.67|304.95|302.15|305.57|302.77|304.54|301.74|0
1649277000000|2022-04-06 20:30:00|304.75|301.95|305.15|302.35|305.15|302.35|304.54|301.74|0
1649277300000|2022-04-06 20:35:00|304.85|302.05|306.38|303.58|307.2|304.4|304.75|301.95|0
1649277600000|2022-04-06 20:40:00|306.28|303.48|306.78|303.98|306.79|303.99|305.97|303.17|0
1649277900000|2022-04-06 20:45:00|306.38|303.58|305.87|303.07|306.78|303.98|305.76|302.96|0
1649278200000|2022-04-06 20:50:00|305.96|303.16|307.39|304.59|307.39|304.59|305.96|303.16|0
1649278500000|2022-04-06 20:55:00|307.19|304.39|307.7|304.9|307.7|304.9|306.98|304.18|0
1649278800000|2022-04-06 21:00:00|307.73|304.93|307.28|304.48|307.73|304.93|307.1|304.3|0
1649279100000|2022-04-06 21:05:00|307.19|304.39|306.65|303.85|307.28|304.48|306.65|303.85|0
1649279400000|2022-04-06 21:10:00|306.68|303.88|306.68|303.88|306.92|304.12|306.54|303.74|0
1649279700000|2022-04-06 21:15:00|306.65|303.85|306.65|303.85|306.68|303.88|306.62|303.82|0
1649280000000|2022-04-06 21:20:00|306.62|303.82|306.59|303.79|306.71|303.91|306.59|303.79|0
1649280300000|2022-04-06 21:25:00|306.65|303.85|306.73|303.93|306.74|303.94|306.56|303.76|0
1649280600000|2022-04-06 21:30:00|306.77|303.97|307.27|304.47|307.54|304.74|306.77|303.97|0
1649280900000|2022-04-06 21:35:00|307.26|304.46|307.26|304.46|307.33|304.53|307.15|304.35|0
1649281200000|2022-04-06 21:40:00|307|304.2|306.83|304.03|307|304.2|306.83|304.03|0
1649281500000|2022-04-06 21:45:00|306.76|303.96|306.5|303.7|306.88|304.08|306.5|303.7|0
1649281800000|2022-04-06 21:50:00|306.76|303.96|306.73|303.93|306.79|303.99|306.64|303.84|0
1649282100000|2022-04-06 21:55:00|306.71|303.91|306.64|303.84|306.88|304.08|306.64|303.84|0
1649282400000|2022-04-06 22:00:00|307.22|304.42|304.65|301.85|307.22|304.42|304.65|301.85|0
1649282700000|2022-04-06 22:05:00|304.45|301.65|303.63|300.83|304.86|302.06|303.33|300.53|0
1649283000000|2022-04-06 22:10:00|303.43|300.63|303.42|300.62|303.83|301.03|303.22|300.42|0
1649283300000|2022-04-06 22:15:00|303.02|300.22|304.03|301.23|304.03|301.23|302.61|299.81|0
1649283600000|2022-04-06 22:20:00|303.83|301.03|304.03|301.23|304.24|301.44|303.63|300.83|0
1649283900000|2022-04-06 22:25:00|303.83|301.03|304.03|301.23|304.64|301.84|303.83|301.03|0
1649284200000|2022-04-06 22:30:00|303.62|300.82|302.4|299.6|303.62|300.82|302.4|299.6|0
1649284500000|2022-04-06 22:35:00|302.3|299.5|302.8|300|303.01|300.21|302.19|299.39|0
1649284800000|2022-04-06 22:40:00|302.71|299.91|302.6|299.8|304.23|301.43|302.4|299.6|0
1649285100000|2022-04-06 22:45:00|302.39|299.59|303.21|300.41|303.21|300.41|302.39|299.59|0
1649285400000|2022-04-06 22:50:00|303.41|300.61|304.23|301.43|304.84|302.04|303.21|300.41|0
1649285700000|2022-04-06 22:55:00|304.43|301.63|303.82|301.02|304.43|301.63|303.41|300.61|0
1649286000000|2022-04-06 23:00:00|303.61|300.81|305.04|302.24|305.04|302.24|303.2|300.4|0
1649286300000|2022-04-06 23:05:00|305.24|302.44|305.04|302.24|305.65|302.85|304.83|302.03|0
1649286600000|2022-04-06 23:10:00|305.45|302.65|305.24|302.44|305.65|302.85|304.73|301.93|0
1649286900000|2022-04-06 23:15:00|305.04|302.24|305.03|302.23|305.14|302.34|304.73|301.93|0
1649287200000|2022-04-06 23:20:00|305.14|302.34|304.62|301.82|305.14|302.34|304.22|301.42|0
1649287500000|2022-04-06 23:25:00|304.83|302.03|304.83|302.03|305.24|302.44|304.62|301.82|0
1649287800000|2022-04-06 23:30:00|304.93|302.13|307.28|304.48|307.9|305.1|304.62|301.82|0
1649288100000|2022-04-06 23:35:00|307.49|304.69|310.77|307.97|311.19|308.39|307.28|304.48|0
1649288400000|2022-04-06 23:40:00|310.67|307.87|310.67|307.87|311.39|308.59|310.15|307.35|0
1649288700000|2022-04-06 23:45:00|310.57|307.77|311.59|308.79|311.59|308.79|310.36|307.56|0
1649289000000|2022-04-06 23:50:00|311.8|309|313.14|310.34|314.07|311.27|311.39|308.59|0
1649289300000|2022-04-06 23:55:00|313.24|310.44|314.9|312.1|315.93|313.13|313.24|310.44|0
1649289600000|2022-04-07 00:00:00|315.52|312.72|313.86|311.06|317.39|314.59|313.24|310.44|0
1649289900000|2022-04-07 00:05:00|313.65|310.85|314.69|311.89|314.89|312.09|313.24|310.44|0
1649290200000|2022-04-07 00:10:00|315.1|312.3|315.1|312.3|315.52|312.72|313.24|310.44|0
1649290500000|2022-04-07 00:15:00|314.89|312.09|316.76|313.96|316.97|314.17|313.86|311.06|0
1649290800000|2022-04-07 00:20:00|316.97|314.17|316.34|313.54|316.97|314.17|315.3|312.5|0
1649291100000|2022-04-07 00:25:00|316.13|313.33|314.89|312.09|316.75|313.95|314.68|311.88|0
1649291400000|2022-04-07 00:30:00|314.68|311.88|315.92|313.12|316.55|313.75|314.68|311.88|0
1649291700000|2022-04-07 00:35:00|316.03|313.23|316.75|313.95|316.96|314.16|315.92|313.12|0
1649292000000|2022-04-07 00:40:00|316.54|313.74|314.47|311.67|316.54|313.74|314.05|311.25|0
1649292300000|2022-04-07 00:45:00|314.67|311.87|315.92|313.12|316.33|313.53|314.67|311.87|0
1649292600000|2022-04-07 00:50:00|315.4|312.6|315.5|312.7|316.12|313.32|314.88|312.08|0
1649292900000|2022-04-07 00:55:00|315.29|312.49|314.46|311.66|316.12|313.32|314.46|311.66|0
1649293200000|2022-04-07 01:00:00|314.26|311.46|315.5|312.7|316.12|313.32|314.26|311.46|0
1649293500000|2022-04-07 01:05:00|315.29|312.49|312.39|309.59|315.29|312.49|312.39|309.59|0
1649293800000|2022-04-07 01:10:00|312.18|309.38|312.8|310|313.63|310.83|311.77|308.97|0
1649294100000|2022-04-07 01:15:00|313.01|310.21|312.7|309.9|313.01|310.21|311.77|308.97|0
1649294400000|2022-04-07 01:20:00|312.59|309.79|313.63|310.83|313.83|311.03|312.18|309.38|0
1649294700000|2022-04-07 01:25:00|313.83|311.03|315.07|312.27|315.28|312.48|313.83|311.03|0
1649295000000|2022-04-07 01:30:00|315.28|312.48|313.73|310.93|315.9|313.1|313.52|310.72|0
1649295300000|2022-04-07 01:35:00|314.04|311.24|313|310.2|314.04|311.24|312.79|309.99|0
1649295600000|2022-04-07 01:40:00|312.79|309.99|309.81|307.01|312.79|309.99|309.7|306.9|0
1649295900000|2022-04-07 01:45:00|309.29|306.49|309.7|306.9|310.52|307.72|307.03|304.23|0
1649296200000|2022-04-07 01:50:00|309.49|306.69|310.11|307.31|310.73|307.93|309.28|306.48|0
1649296500000|2022-04-07 01:55:00|309.9|307.1|310.31|307.51|310.72|307.92|309.18|306.38|0
1649296800000|2022-04-07 02:00:00|310.52|307.72|311.55|308.75|311.75|308.95|309.9|307.1|0
1649297100000|2022-04-07 02:05:00|311.96|309.16|311.96|309.16|312.16|309.36|310.93|308.13|0
1649297400000|2022-04-07 02:10:00|311.75|308.95|311.34|308.54|312.16|309.36|310.92|308.12|0
1649297700000|2022-04-07 02:15:00|311.54|308.74|311.75|308.95|312.16|309.36|311.13|308.33|0
1649298000000|2022-04-07 02:20:00|311.95|309.15|311.75|308.95|312.16|309.36|311.54|308.74|0
1649298300000|2022-04-07 02:25:00|311.54|308.74|311.74|308.94|311.74|308.94|311.13|308.33|0
1649298600000|2022-04-07 02:30:00|311.54|308.74|311.12|308.32|311.54|308.74|309.89|307.09|0
1649298900000|2022-04-07 02:35:00|311.33|308.53|313.19|310.39|313.39|310.59|311.33|308.53|0
1649299200000|2022-04-07 02:40:00|313.39|310.59|313.39|310.59|313.81|311.01|313.18|310.38|0
1649299500000|2022-04-07 02:45:00|313.5|310.7|313.39|310.59|313.6|310.8|312.88|310.08|0
1649299800000|2022-04-07 02:50:00|313.18|310.38|312.87|310.07|313.18|310.38|312.15|309.35|0
1649300100000|2022-04-07 02:55:00|312.77|309.97|312.77|309.97|313.18|310.38|312.15|309.35|0
1649300400000|2022-04-07 03:00:00|312.67|309.87|312.97|310.17|312.97|310.17|312.15|309.35|0
1649300700000|2022-04-07 03:05:00|313.18|310.38|313.38|310.58|313.7|310.9|312.97|310.17|0
1649301000000|2022-04-07 03:10:00|313.59|310.79|313.38|310.58|313.8|311|313.17|310.37|0
1649301300000|2022-04-07 03:15:00|313.59|310.79|314.41|311.61|314.62|311.82|313.49|310.69|0
1649301600000|2022-04-07 03:20:00|314.21|311.41|314.2|311.4|314.21|311.41|313.79|310.99|0
1649301900000|2022-04-07 03:25:00|314.41|311.61|315.7|312.9|316.11|313.31|314|311.2|0
1649302200000|2022-04-07 03:30:00|315.6|312.8|315.9|313.1|316.32|313.52|315.28|312.48|0
1649302500000|2022-04-07 03:35:00|315.69|312.89|316.52|313.72|316.52|313.72|315.49|312.69|0
1649302800000|2022-04-07 03:40:00|316.73|313.93|317.35|314.55|317.35|314.55|316.52|313.72|0
1649303100000|2022-04-07 03:45:00|317.14|314.34|316.31|313.51|317.14|314.34|316.1|313.3|0
1649303400000|2022-04-07 03:50:00|316.1|313.3|317.35|314.55|317.35|314.55|316.1|313.3|0
1649303700000|2022-04-07 03:55:00|317.45|314.65|319.12|316.32|319.22|316.42|317.14|314.34|0
1649304000000|2022-04-07 04:00:00|319.01|316.21|318.38|315.58|319.63|316.83|318.17|315.37|0
1649304300000|2022-04-07 04:05:00|318.59|315.79|318.8|316|318.8|316|317.97|315.17|0
1649304600000|2022-04-07 04:10:00|319|316.2|319.42|316.62|319.74|316.94|318.8|316|0
1649304900000|2022-04-07 04:15:00|319.32|316.52|318.9|316.1|319.63|316.83|318.9|316.1|0
1649305200000|2022-04-07 04:20:00|319|316.2|319.83|317.03|319.83|317.03|318.79|315.99|0
1649305500000|2022-04-07 04:25:00|320.87|318.07|319.41|316.61|321.29|318.49|319.41|316.61|0
1649305800000|2022-04-07 04:30:00|319.31|316.51|317.96|315.16|319.31|316.51|317.33|314.53|0
1649306100000|2022-04-07 04:35:00|317.86|315.06|317.75|314.95|318.37|315.57|317.75|314.95|0
1649306400000|2022-04-07 04:40:00|318.16|315.36|318.54|315.74|319.37|316.57|317.95|315.15|0
1649306700000|2022-04-07 04:45:00|318.33|315.53|318.33|315.53|319.37|316.57|318.12|315.32|0
1649307000000|2022-04-07 04:50:00|318.12|315.32|319.16|316.36|319.36|316.56|317.92|315.12|0
1649307300000|2022-04-07 04:55:00|319.36|316.56|319.57|316.77|320.19|317.39|319.36|316.56|0
1649307600000|2022-04-07 05:00:00|319.78|316.98|319.98|317.18|320.6|317.8|318.33|315.53|0
1649307900000|2022-04-07 05:05:00|320.39|317.59|319.15|316.35|321.22|318.42|319.15|316.35|0
1649308200000|2022-04-07 05:10:00|318.94|316.14|318.94|316.14|320.39|317.59|318.53|315.73|0
1649308500000|2022-04-07 05:15:00|318.84|316.04|320.18|317.38|320.6|317.8|318.53|315.73|0
1649308800000|2022-04-07 05:20:00|319.98|317.18|321.01|318.21|321.22|318.42|319.77|316.97|0
1649309100000|2022-04-07 05:25:00|321.22|318.42|321.22|318.42|322.05|319.25|321.01|318.21|0
1649309400000|2022-04-07 05:30:00|321.42|318.62|320.38|317.58|321.63|318.83|319.56|316.76|0
1649309700000|2022-04-07 05:35:00|320.18|317.38|317.59|314.79|320.59|317.79|317.49|314.69|0
1649310000000|2022-04-07 05:40:00|317.69|314.89|318.52|315.72|318.52|315.72|317.07|314.27|0
1649310300000|2022-04-07 05:45:00|318.62|315.82|315.21|312.41|318.72|315.92|314.6|311.8|0
1649310600000|2022-04-07 05:50:00|315.42|312.62|313.98|311.18|316.04|313.24|313.77|310.97|0
1649310900000|2022-04-07 05:55:00|314.18|311.38|315.93|313.13|315.93|313.13|313.36|310.56|0
1649311200000|2022-04-07 06:00:00|316.03|313.23|315.62|312.82|317.48|314.68|314.18|311.38|0
1649311500000|2022-04-07 06:05:00|315.41|312.61|312.94|310.14|315.73|312.93|312.12|309.32|0
1649311800000|2022-04-07 06:10:00|313.35|310.55|311.87|309.07|313.35|310.55|310.69|307.89|0
1649312100000|2022-04-07 06:15:00|311.67|308.87|310.64|307.84|311.87|309.07|310.02|307.22|0
1649312400000|2022-04-07 06:20:00|310.54|307.74|309|306.2|311.36|308.56|308.59|305.79|0
1649312700000|2022-04-07 06:25:00|308.79|305.99|307.26|304.46|309.41|306.61|306.95|304.15|0
1649313000000|2022-04-07 06:30:00|307.36|304.56|308.38|305.58|309.4|306.6|306.13|303.33|0
1649313300000|2022-04-07 06:35:00|308.49|305.69|307.36|304.56|308.79|305.99|306.74|303.94|0
1649313600000|2022-04-07 06:40:00|307.26|304.46|304.09|301.29|307.36|304.56|304.09|301.29|0
1649313900000|2022-04-07 06:45:00|304.3|301.5|304.11|301.31|304.96|302.16|303.28|300.48|0
1649314200000|2022-04-07 06:50:00|304.31|301.51|304.52|301.72|305.33|302.53|302.89|300.09|0
1649314500000|2022-04-07 06:55:00|304.62|301.82|303.49|300.69|305.13|302.33|302.07|299.27|0
1649314800000|2022-04-07 07:00:00|303.29|300.49|303.29|300.49|305.33|302.53|300.85|298.05|0
1649315100000|2022-04-07 07:05:00|302.88|300.08|302.48|300.08|303.7|301.3|300.65|298.25|0
1649315400000|2022-04-07 07:10:00|302.58|300.18|299.63|297.23|302.58|300.18|298.01|295.61|0
1649315700000|2022-04-07 07:15:00|299.83|297.43|301.05|298.65|301.25|298.85|298.82|296.42|0
1649316000000|2022-04-07 07:20:00|300.95|298.55|296.99|294.59|301.86|299.46|296.59|294.19|0
1649316300000|2022-04-07 07:25:00|296.79|294.39|299.22|296.82|299.62|297.22|296.69|294.29|0
1649316600000|2022-04-07 07:30:00|300.03|297.63|300.43|298.03|303.08|300.68|300.03|297.63|0
1649316900000|2022-04-07 07:35:00|300.64|298.24|301.85|299.45|301.96|299.56|300.03|297.63|0
1649317200000|2022-04-07 07:40:00|301.65|299.25|303.28|300.88|303.48|301.08|301.35|298.95|0
1649317500000|2022-04-07 07:45:00|303.18|300.78|302.05|299.65|303.68|301.28|301.44|299.04|0
1649317800000|2022-04-07 07:50:00|302.26|299.86|301.64|299.24|302.46|300.06|300.43|298.03|0
1649318100000|2022-04-07 07:55:00|301.75|299.35|305.52|303.12|306.34|303.94|301.75|299.35|0
1649318400000|2022-04-07 08:00:00|305.31|302.91|306.13|303.73|307.36|304.96|304.9|302.5|0
1649318700000|2022-04-07 08:05:00|305.93|303.53|302.05|299.65|306.95|304.55|301.64|299.24|0
1649319000000|2022-04-07 08:10:00|301.95|299.55|305.21|302.81|305.92|303.52|301.44|299.04|0
1649319300000|2022-04-07 08:15:00|304.8|302.4|305.51|303.11|306.53|304.13|303.27|300.87|0
1649319600000|2022-04-07 08:20:00|305.31|302.91|303.98|301.58|305.31|302.91|302.65|300.25|0
1649319900000|2022-04-07 08:25:00|304.08|301.68|303.26|300.86|304.49|302.09|302.45|300.05|0
1649320200000|2022-04-07 08:30:00|303.46|301.06|303.57|301.17|303.98|301.58|301.74|299.34|0
1649320500000|2022-04-07 08:35:00|303.46|301.06|305.09|302.69|305.5|303.1|302.85|300.45|0
1649320800000|2022-04-07 08:40:00|305|302.6|302.44|300.04|305.61|303.21|302.14|299.74|0
1649321100000|2022-04-07 08:45:00|302.34|299.94|300.81|298.41|302.64|300.24|300.81|298.41|0
1649321400000|2022-04-07 08:50:00|300.61|298.21|298.37|295.97|300.81|298.41|298.17|295.77|0
1649321700000|2022-04-07 08:55:00|298.68|296.28|295.95|293.55|299.39|296.99|295.95|293.55|0
1649322000000|2022-04-07 09:00:00|296.15|293.75|297.97|295.57|297.97|295.57|295.95|293.55|0
1649322300000|2022-04-07 09:05:00|297.76|295.36|298.98|296.58|299.38|296.98|297.46|295.06|0
1649322600000|2022-04-07 09:10:00|298.77|296.37|298.57|296.17|299.58|297.18|298.47|296.07|0
1649322900000|2022-04-07 09:15:00|298.77|296.37|298.17|295.77|299.18|296.78|296.14|293.74|0
1649323200000|2022-04-07 09:20:00|298.27|295.87|297.76|295.36|298.57|296.17|295.75|293.35|0
1649323500000|2022-04-07 09:25:00|297.87|295.47|297.56|295.16|298.77|296.37|297.36|294.96|0
1649323800000|2022-04-07 09:30:00|297.76|295.36|297.56|295.16|298.16|295.76|296.75|294.35|0
1649324100000|2022-04-07 09:35:00|297.46|295.06|295.94|293.54|297.96|295.56|295.84|293.44|0
1649324400000|2022-04-07 09:40:00|295.74|293.34|295.34|292.94|296.55|294.15|294.33|291.93|0
1649324700000|2022-04-07 09:45:00|295.94|293.54|295.64|293.24|296.74|294.34|295.33|292.93|0
1649325000000|2022-04-07 09:50:00|295.54|293.14|294.93|292.53|296.54|294.14|294.73|292.33|0
1649325300000|2022-04-07 09:55:00|294.83|292.43|293.52|291.12|295.53|293.13|292.72|290.32|0
1649325600000|2022-04-07 10:00:00|293.92|291.52|293.52|291.12|293.92|291.52|292.72|290.32|0
1649325900000|2022-04-07 10:05:00|293.32|290.92|293.32|290.92|293.72|291.32|292.92|290.52|0
1649326200000|2022-04-07 10:10:00|293.52|291.12|293.32|290.92|293.92|291.52|293.32|290.92|0
1649326500000|2022-04-07 10:15:00|293.42|291.02|293.71|291.31|293.92|291.52|292.31|289.91|0
1649326800000|2022-04-07 10:20:00|293.51|291.11|292.91|290.51|293.71|291.31|292.51|290.11|0
1649327100000|2022-04-07 10:25:00|292.81|290.41|292.96|290.56|293.71|291.31|292.81|290.41|0
1649327400000|2022-04-07 10:30:00|293.16|290.76|293.76|291.36|294.17|291.77|293.16|290.76|0
1649327700000|2022-04-07 10:35:00|294.17|291.77|292.96|290.56|294.27|291.87|292.15|289.75|0
1649328000000|2022-04-07 10:40:00|293.16|290.76|294.77|292.37|294.77|292.37|293.16|290.76|0
1649328300000|2022-04-07 10:45:00|294.57|292.17|293.76|291.36|294.87|292.47|293.56|291.16|0
1649328600000|2022-04-07 10:50:00|293.56|291.16|294.36|291.96|294.56|292.16|293.35|290.95|0
1649328900000|2022-04-07 10:55:00|294.56|292.16|295.37|292.97|295.77|293.37|294.56|292.16|0
1649329200000|2022-04-07 11:00:00|295.57|293.17|297.39|294.99|297.99|295.59|294.76|292.36|0
1649329500000|2022-04-07 11:05:00|297.29|294.89|294.15|291.75|297.59|295.19|286.34|283.94|0
1649329800000|2022-04-07 11:10:00|294.76|292.36|291.54|289.14|295.97|293.57|290.54|288.14|0
1649330100000|2022-04-07 11:15:00|291.74|289.34|295.06|292.66|295.06|292.66|291.54|289.14|0
1649330400000|2022-04-07 11:20:00|294.96|292.56|297.58|295.18|297.58|295.18|294.75|292.35|0
1649330700000|2022-04-07 11:25:00|297.69|295.29|298.59|296.19|299|296.6|297.18|294.78|0
1649331000000|2022-04-07 11:30:00|298.7|296.3|299.2|296.8|300.62|298.22|295.76|293.36|0
1649331300000|2022-04-07 11:35:00|299.4|297|300.01|297.61|300.62|298.22|298.18|295.78|0
1649331600000|2022-04-07 11:40:00|299.81|297.41|298.38|295.98|300.62|298.22|297.98|295.58|0
1649331900000|2022-04-07 11:45:00|298.58|296.18|299.19|296.79|299.9|297.5|297.47|295.07|0
1649332200000|2022-04-07 11:50:00|299.39|296.99|299.59|297.19|300.6|298.2|298.58|296.18|0
1649332500000|2022-04-07 11:55:00|299.39|296.99|297.57|295.17|299.79|297.39|297.36|294.96|0
1649332800000|2022-04-07 12:00:00|297.77|295.37|302.42|300.02|302.42|300.02|296.96|294.56|0
1649333100000|2022-04-07 12:05:00|302.02|299.62|302.12|299.72|303.44|301.04|301.41|299.01|0
1649333400000|2022-04-07 12:10:00|302.22|299.82|304.66|302.26|304.86|302.46|301.61|299.21|0
1649333700000|2022-04-07 12:15:00|305.27|302.87|303.64|301.24|306.7|304.3|303.64|301.24|0
1649334000000|2022-04-07 12:20:00|303.84|301.44|304.86|302.46|305.27|302.87|303.03|300.63|0
1649334300000|2022-04-07 12:25:00|305.06|302.66|305.53|303.13|306.76|304.36|305.01|302.61|0
1649334600000|2022-04-07 12:30:00|305.74|303.34|303.49|301.09|306.76|304.36|303.4|301|0
1649334900000|2022-04-07 12:35:00|303.4|301|303.9|301.5|304.92|302.52|303.09|300.69|0
1649335200000|2022-04-07 12:40:00|304|301.6|305.32|302.92|305.32|302.92|303.08|300.68|0
1649335500000|2022-04-07 12:45:00|305.53|303.13|305.53|303.13|306.14|303.74|303.9|301.5|0
1649335800000|2022-04-07 12:50:00|305.73|303.33|309.21|306.81|309.62|307.22|304.71|302.31|0
1649336100000|2022-04-07 12:55:00|309|306.6|309.2|306.8|310.44|308.04|308.29|305.89|0
1649336400000|2022-04-07 13:00:00|308.59|306.19|313.52|311.12|313.52|311.12|307.77|305.37|0
1649336700000|2022-04-07 13:05:00|313.32|310.92|313.31|310.91|314.14|311.74|312.7|310.3|0
1649337000000|2022-04-07 13:10:00|313.52|311.12|312.59|310.19|313.52|311.12|312.08|309.68|0
1649337300000|2022-04-07 13:15:00|312.69|310.29|309.71|307.31|313.72|311.32|309.61|307.21|0
1649337600000|2022-04-07 13:20:00|309.61|307.21|310.63|308.23|311.25|308.85|309.61|307.21|0
1649337900000|2022-04-07 13:25:00|310.84|308.44|312.07|309.67|313.1|310.7|310.63|308.23|0
1649338200000|2022-04-07 13:30:00|312.69|310.29|306.02|303.62|314.34|311.94|306.02|303.62|0
1649338500000|2022-04-07 13:35:00|305.92|303.52|300.76|298.36|308.69|306.29|300.15|297.75|0
1649338800000|2022-04-07 13:40:00|299.75|297.35|305.83|303.43|305.83|303.43|296.32|293.92|0
1649339100000|2022-04-07 13:45:00|305.22|302.82|310.32|307.92|311.14|308.74|302.78|300.38|0
1649339400000|2022-04-07 13:50:00|309.91|307.51|302.37|299.97|310.73|308.33|300.75|298.35|0
1649339700000|2022-04-07 13:55:00|302.17|299.77|301.87|299.47|303.99|301.59|301.15|298.75|0
1649340000000|2022-04-07 14:00:00|301.36|298.96|305.62|303.22|306.02|303.62|295.71|293.31|0
1649340300000|2022-04-07 14:05:00|306.02|303.62|308.88|306.48|310.93|308.53|304.19|301.79|0
1649340600000|2022-04-07 14:10:00|308.67|306.27|305.41|303.01|311.33|308.93|304.19|301.79|0
1649340900000|2022-04-07 14:15:00|306.22|303.82|308.47|306.07|309.9|307.5|305.61|303.21|0
1649341200000|2022-04-07 14:20:00|308.67|306.27|310.3|307.9|312.97|310.57|308.67|306.27|0
1649341500000|2022-04-07 14:25:00|310.1|307.7|312.46|310.06|312.97|310.57|307.85|305.45|0
1649341800000|2022-04-07 14:30:00|312.56|310.16|307.71|305.31|312.56|310.16|306.89|304.49|0
1649342100000|2022-04-07 14:35:00|306.89|304.49|312.62|310.22|312.62|310.22|304.45|302.05|0
1649342400000|2022-04-07 14:40:00|312.41|310.01|319.84|317.44|321.5|319.1|312.41|310.01|0
1649342700000|2022-04-07 14:45:00|319.43|317.03|320.56|318.16|322.23|319.83|318.39|315.99|0
1649343000000|2022-04-07 14:50:00|320.14|317.74|316.72|314.32|320.14|317.74|314.96|312.56|0
1649343300000|2022-04-07 14:55:00|316.2|313.8|315.58|313.18|317.24|314.84|313.73|311.33|0
1649343600000|2022-04-07 15:00:00|316.2|313.8|312.49|310.09|316.2|313.8|308.9|306.5|0
1649343900000|2022-04-07 15:05:00|313.1|310.7|317.17|314.77|317.38|314.98|312.69|310.29|0
1649344200000|2022-04-07 15:10:00|317.59|315.19|317.58|315.18|320.28|317.88|316.34|313.94|0
1649344500000|2022-04-07 15:15:00|317.79|315.39|318.62|316.22|320.7|318.3|317.79|315.39|0
1649344800000|2022-04-07 15:20:00|319.03|316.63|316.34|313.94|319.24|316.84|314.89|312.49|0
1649345100000|2022-04-07 15:25:00|315.93|313.53|321.74|319.34|323.82|321.42|314.27|311.87|0
1649345400000|2022-04-07 15:30:00|321.32|318.92|325.05|322.65|326.51|324.11|321.11|318.71|0
1649345700000|2022-04-07 15:35:00|324.63|322.23|320.54|318.14|324.63|322.23|319.92|317.52|0
1649346000000|2022-04-07 15:40:00|320.86|318.46|322.62|320.22|323.04|320.64|319.5|317.1|0
1649346300000|2022-04-07 15:45:00|322.83|320.43|322.62|320.22|323.04|320.64|318.05|315.65|0
1649346600000|2022-04-07 15:50:00|323.04|320.64|326.8|324.4|327.01|324.61|321.79|319.39|0
1649346900000|2022-04-07 15:55:00|326.38|323.98|322.83|320.43|326.8|324.4|322.2|319.8|0
1649347200000|2022-04-07 16:00:00|323.24|320.84|324.08|321.68|324.29|321.89|321.16|318.76|0
1649347500000|2022-04-07 16:05:00|323.87|321.47|320.32|317.92|323.87|321.47|319.7|317.3|0
1649347800000|2022-04-07 16:10:00|319.91|317.51|319.28|316.88|321.36|318.96|316.38|313.98|0
1649348100000|2022-04-07 16:15:00|319.08|316.68|321.78|319.38|322.61|320.21|318.87|316.47|0
1649348400000|2022-04-07 16:20:00|322.19|319.79|320.53|318.13|322.82|320.42|317.83|315.43|0
1649348700000|2022-04-07 16:25:00|320.73|318.33|323.23|320.83|324.69|322.29|319.49|317.09|0
1649349000000|2022-04-07 16:30:00|323.44|321.04|323.65|321.25|324.69|322.29|321.56|319.16|0
1649349300000|2022-04-07 16:35:00|323.86|321.46|324.27|321.87|324.69|322.29|321.35|318.95|0
1649349600000|2022-04-07 16:40:00|324.69|322.29|325.53|323.13|325.74|323.34|322.81|320.41|0
1649349900000|2022-04-07 16:45:00|325.32|322.92|329.3|326.9|329.3|326.9|323.44|321.04|0
1649350200000|2022-04-07 16:50:00|329.51|327.11|326.15|323.75|329.51|327.11|324.06|321.66|0
1649350500000|2022-04-07 16:55:00|325.94|323.54|323.85|321.45|326.57|324.17|323.22|320.82|0
1649350800000|2022-04-07 17:00:00|323.64|321.24|319.26|316.86|324.68|322.28|317.81|315.41|0
1649351100000|2022-04-07 17:05:00|319.06|316.66|316.78|314.38|320.51|318.11|316.78|314.38|0
1649351400000|2022-04-07 17:10:00|317.19|314.79|311.41|309.01|317.4|315|308.33|305.93|0
1649351700000|2022-04-07 17:15:00|311.62|309.22|308.35|305.95|312.85|310.45|307.31|304.91|0
1649352000000|2022-04-07 17:20:00|308.15|305.75|308.76|306.36|308.76|306.36|305.28|302.88|0
1649352300000|2022-04-07 17:25:00|308.55|306.15|304.67|302.27|308.66|306.26|303.04|300.64|0
1649352600000|2022-04-07 17:30:00|304.26|301.86|306.5|304.1|306.91|304.51|302.83|300.43|0
1649352900000|2022-04-07 17:35:00|306.3|303.9|308.34|305.94|308.34|305.94|304.26|301.86|0
1649353200000|2022-04-07 17:40:00|307.32|304.92|307.93|305.53|308.34|305.94|305.68|303.28|0
1649353500000|2022-04-07 17:45:00|308.14|305.74|308.95|306.55|309.36|306.96|304.66|302.26|0
1649353800000|2022-04-07 17:50:00|308.65|306.25|307.72|305.32|309.77|307.37|306.5|304.1|0
1649354100000|2022-04-07 17:55:00|308.34|305.94|296.55|294.15|308.34|305.94|295.74|293.34|0
1649354400000|2022-04-07 18:00:00|297.15|294.75|296.34|293.94|297.96|295.56|293.73|291.33|0
1649354700000|2022-04-07 18:05:00|296.75|294.35|295.34|292.94|300.18|297.78|295.24|292.84|0
1649355000000|2022-04-07 18:10:00|296.14|293.74|296.34|293.94|297.75|295.35|294.13|291.73|0
1649355300000|2022-04-07 18:15:00|296.45|294.05|301.19|298.79|301.6|299.2|295.74|293.34|0
1649355600000|2022-04-07 18:20:00|300.99|298.59|297.95|295.55|301.19|298.79|297.95|295.55|0
1649355900000|2022-04-07 18:25:00|297.75|295.35|298.76|296.36|299.36|296.96|291.12|288.72|0
1649356200000|2022-04-07 18:30:00|299.77|297.37|298.75|296.35|300.37|297.97|297.54|295.14|0
1649356500000|2022-04-07 18:35:00|298.35|295.95|296.94|294.54|300.98|298.58|296.53|294.13|0
1649356800000|2022-04-07 18:40:00|297.54|295.14|295.32|292.92|299.56|297.16|294.42|292.02|0
1649357100000|2022-04-07 18:45:00|295.12|292.72|292.11|289.71|297.34|294.94|290.31|287.91|0
1649357400000|2022-04-07 18:50:00|292.91|290.51|288.91|286.51|293.51|291.11|287.92|285.52|0
1649357700000|2022-04-07 18:55:00|288.51|286.11|282.17|279.77|288.51|286.11|281.58|279.18|0
1649358000000|2022-04-07 19:00:00|283.75|281.35|280.01|277.61|283.75|281.35|277.85|275.45|0
1649358300000|2022-04-07 19:05:00|280.2|277.8|277.86|275.46|281.57|279.17|277.27|274.87|0
1649358600000|2022-04-07 19:10:00|277.66|275.26|275.14|272.74|279.03|276.63|275.14|272.74|0
1649358900000|2022-04-07 19:15:00|275.52|273.12|278.63|276.23|279.22|276.82|273.78|271.38|0
1649359200000|2022-04-07 19:20:00|278.83|276.43|282.15|279.75|283.72|281.32|278.83|276.43|0
1649359500000|2022-04-07 19:25:00|281.76|279.36|283.33|280.93|284.31|281.91|280|277.6|0
1649359800000|2022-04-07 19:30:00|282.93|280.53|277.26|274.86|284.11|281.71|277.26|274.86|0
1649360100000|2022-04-07 19:35:00|277.46|275.06|276.68|274.28|279.21|276.81|276.68|274.28|0
1649360400000|2022-04-07 19:40:00|276.29|273.89|273.94|271.54|279.01|276.61|273.74|271.34|0
1649360700000|2022-04-07 19:45:00|274.52|272.12|277.36|274.96|279.02|276.62|271.61|269.21|0
1649361000000|2022-04-07 19:50:00|277.45|275.05|282.56|280.16|283.75|281.35|276.86|274.46|0
1649361300000|2022-04-07 19:55:00|283.35|280.95|286.72|284.32|288.31|285.91|283.35|280.95|0
1649361600000|2022-04-07 20:00:00|286.32|283.92|286.72|284.32|287.32|284.92|285.13|282.73|0
1649361900000|2022-04-07 20:05:00|286.12|283.72|286.12|283.72|287.12|284.72|285.53|283.13|0
1649362200000|2022-04-07 20:10:00|285.92|283.52|286.12|283.72|286.12|283.72|284.33|281.93|0
1649362500000|2022-04-07 20:15:00|285.72|282.92|287.11|284.31|287.41|284.61|285.13|282.33|0
1649362800000|2022-04-07 20:20:00|287.31|284.51|289.5|286.7|289.7|286.9|287.31|284.51|0
1649363100000|2022-04-07 20:25:00|289.3|286.5|289.7|286.9|290.7|287.9|289.1|286.3|0
1649363400000|2022-04-07 20:30:00|289.9|287.1|289|286.2|290.3|287.5|288.9|286.1|0
1649363700000|2022-04-07 20:35:00|289.1|286.3|288.1|285.3|289.3|286.5|288.1|285.3|0
1649364000000|2022-04-07 20:40:00|288|285.2|288.69|285.89|288.89|286.09|287.9|285.1|0
1649364300000|2022-04-07 20:45:00|288.3|285.5|287.9|285.1|289|286.2|287.9|285.1|0
1649364600000|2022-04-07 20:50:00|287.7|284.9|286.5|283.7|287.7|284.9|286.3|283.5|0
1649364900000|2022-04-07 20:55:00|286.7|283.9|287.99|285.19|288.19|285.39|286.5|283.7|0
1649365200000|2022-04-07 21:00:00|287.58|284.78|287.61|284.81|287.9|285.1|287.37|284.57|0
1649365500000|2022-04-07 21:05:00|287.63|284.83|287.93|285.13|287.93|285.13|287.37|284.57|0
1649365800000|2022-04-07 21:10:00|287.95|285.15|288.09|285.29|288.38|285.58|287.95|285.15|0
1649366100000|2022-04-07 21:15:00|288.12|285.32|288.61|285.81|288.7|285.9|288.12|285.32|0
1649366400000|2022-04-07 21:20:00|288.52|285.72|288.52|285.72|288.61|285.81|288.2|285.4|0
1649366700000|2022-04-07 21:25:00|288.61|285.81|288.26|285.46|288.61|285.81|287.65|284.85|0
1649367000000|2022-04-07 21:30:00|288|285.2|287.94|285.14|288|285.2|287.94|285.14|0
1649367300000|2022-04-07 21:35:00|287.79|284.99|287.88|285.08|288.05|285.25|287.64|284.84|0
1649367600000|2022-04-07 21:40:00|287.85|285.05|287.64|284.84|287.99|285.19|287.64|284.84|0
1649367900000|2022-04-07 21:45:00|287.76|284.96|287.58|284.78|287.76|284.96|287.43|284.63|0
1649368200000|2022-04-07 21:50:00|287.67|284.87|287.67|284.87|287.73|284.93|287.64|284.84|0
1649368500000|2022-04-07 21:55:00|287.69|284.89|288.04|285.24|288.04|285.24|287.41|284.61|0
1649368800000|2022-04-07 22:00:00|287.77|284.97|286.27|283.47|288.17|285.37|286.27|283.47|0
1649369100000|2022-04-07 22:05:00|286.47|283.67|286.67|283.87|287.27|284.47|286.38|283.58|0
1649369400000|2022-04-07 22:10:00|286.47|283.67|285.67|282.87|286.87|284.07|285.28|282.48|0
1649369700000|2022-04-07 22:15:00|285.58|282.78|286.27|283.47|286.27|283.47|285.48|282.68|0
1649370000000|2022-04-07 22:20:00|286.07|283.27|286.07|283.27|286.27|283.47|285.67|282.87|0
1649370300000|2022-04-07 22:25:00|286.27|283.47|286.86|284.06|286.86|284.06|286.27|283.47|0
1649370600000|2022-04-07 22:30:00|286.66|283.86|287.06|284.26|287.06|284.26|286.46|283.66|0
1649370900000|2022-04-07 22:35:00|286.86|284.06|286.86|284.06|287.06|284.26|286.66|283.86|0
1649371200000|2022-04-07 22:40:00|286.46|283.66|286.46|283.66|286.66|283.86|286.46|283.66|0
1649371500000|2022-04-07 22:45:00|286.85|284.05|286.85|284.05|287.05|284.25|286.46|283.66|0
1649371800000|2022-04-07 22:50:00|287.05|284.25|287.45|284.65|287.65|284.85|287.05|284.25|0
1649372100000|2022-04-07 22:55:00|287.55|284.75|286.65|283.85|287.55|284.75|286.65|283.85|0
1649372400000|2022-04-07 23:00:00|287.05|284.25|287.44|284.64|287.64|284.84|286.45|283.65|0
1649372700000|2022-04-07 23:05:00|287.35|284.55|287.04|284.24|287.35|284.55|286.84|284.04|0
1649373000000|2022-04-07 23:10:00|286.95|284.15|284.86|282.06|287.24|284.44|284.86|282.06|0
1649373300000|2022-04-07 23:15:00|284.96|282.16|285.85|283.05|285.95|283.15|284.86|282.06|0
1649373600000|2022-04-07 23:20:00|285.75|282.95|285.25|282.45|285.85|283.05|285.05|282.25|0
1649373900000|2022-04-07 23:25:00|285.05|282.25|284.45|281.65|285.25|282.45|283.86|281.06|0
1649374200000|2022-04-07 23:30:00|284.26|281.46|284.85|282.05|285.15|282.35|284.26|281.46|0
1649374500000|2022-04-07 23:35:00|284.65|281.85|284.25|281.45|285.05|282.25|284.25|281.45|0
1649374800000|2022-04-07 23:40:00|284.36|281.56|283.85|281.05|284.36|281.56|283.26|280.46|0
1649375100000|2022-04-07 23:45:00|283.96|281.16|283.06|280.26|284.45|281.65|283.06|280.26|0
1649375400000|2022-04-07 23:50:00|283.26|280.46|282.27|279.47|283.26|280.46|281.87|279.07|0
1649375700000|2022-04-07 23:55:00|282.07|279.27|282.66|279.86|282.66|279.86|281.48|278.68|0
1649376000000|2022-04-08 00:00:00|282.86|280.06|282.26|279.46|284.44|281.64|282.07|279.27|0
1649376300000|2022-04-08 00:05:00|282.46|279.66|282.66|279.86|283.05|280.25|281.87|279.07|0
1649376600000|2022-04-08 00:10:00|282.86|280.06|283.45|280.65|283.65|280.85|282.46|279.66|0
1649376900000|2022-04-08 00:15:00|283.64|280.84|286.22|283.42|286.42|283.62|283.64|280.84|0
1649377200000|2022-04-08 00:20:00|286.62|283.82|286.81|284.01|287.41|284.61|285.03|282.23|0
1649377500000|2022-04-08 00:25:00|287.01|284.21|290.2|287.4|290.6|287.8|286.22|283.42|0
1649377800000|2022-04-08 00:30:00|290.6|287.8|290.6|287.8|290.6|287.8|289.4|286.6|0
1649378100000|2022-04-08 00:35:00|290.4|287.6|289.4|286.6|290.6|287.8|289.2|286.4|0
1649378400000|2022-04-08 00:40:00|289.6|286.8|289.6|286.8|289.8|287|289.2|286.4|0
1649378700000|2022-04-08 00:45:00|289.4|286.6|289.59|286.79|290.2|287.4|288.8|286|0
1649379000000|2022-04-08 00:50:00|289.39|286.59|289.1|286.3|289.59|286.79|288.79|285.99|0
1649379300000|2022-04-08 00:55:00|288.99|286.19|287.99|285.19|289.79|286.99|287.99|285.19|0
1649379600000|2022-04-08 01:00:00|287.8|285|287.99|285.19|288.39|285.59|287.4|284.6|0
1649379900000|2022-04-08 01:05:00|287.79|284.99|288.39|285.59|288.39|285.59|287.19|284.39|0
1649380200000|2022-04-08 01:10:00|288.19|285.39|289.19|286.39|289.38|286.58|288.19|285.39|0
1649380500000|2022-04-08 01:15:00|289.29|286.49|289.78|286.98|290.38|287.58|288.59|285.79|0
1649380800000|2022-04-08 01:20:00|289.69|286.89|290.58|287.78|290.58|287.78|288.98|286.18|0
1649381100000|2022-04-08 01:25:00|290.18|287.38|290.18|287.38|290.58|287.78|289.78|286.98|0
1649381400000|2022-04-08 01:30:00|289.98|287.18|290.18|287.38|290.38|287.58|289.78|286.98|0
1649381700000|2022-04-08 01:35:00|289.98|287.18|289.97|287.17|290.58|287.78|289.77|286.97|0
1649382000000|2022-04-08 01:40:00|289.77|286.97|288.38|285.58|289.97|287.17|288.18|285.38|0
1649382300000|2022-04-08 01:45:00|288.18|285.38|288.57|285.77|288.57|285.77|288.17|285.37|0
1649382600000|2022-04-08 01:50:00|288.37|285.57|290.57|287.77|290.57|287.77|288.37|285.57|0
1649382900000|2022-04-08 01:55:00|290.37|287.57|290.37|287.57|290.57|287.77|289.97|287.17|0
1649383200000|2022-04-08 02:00:00|290.47|287.67|289.36|286.56|290.57|287.77|289.17|286.37|0
1649383500000|2022-04-08 02:05:00|289.47|286.67|289.76|286.96|289.96|287.16|288.96|286.16|0
1649383800000|2022-04-08 02:10:00|289.87|287.07|289.56|286.76|290.16|287.36|289.36|286.56|0
1649384100000|2022-04-08 02:15:00|289.46|286.66|289.76|286.96|290.56|287.76|288.76|285.96|0
1649384400000|2022-04-08 02:20:00|289.56|286.76|289.36|286.56|289.76|286.96|288.96|286.16|0
1649384700000|2022-04-08 02:25:00|289.56|286.76|288.56|285.76|289.56|286.76|288.56|285.76|0
1649385000000|2022-04-08 02:30:00|288.46|285.66|287.56|284.76|288.76|285.96|287.36|284.56|0
1649385300000|2022-04-08 02:35:00|287.76|284.96|287.76|284.96|288.06|285.26|287.56|284.76|0
1649385600000|2022-04-08 02:40:00|287.66|284.86|286.16|283.36|287.95|285.15|286.16|283.36|0
1649385900000|2022-04-08 02:45:00|285.76|282.96|285.37|282.57|286.16|283.36|284.57|281.77|0
1649386200000|2022-04-08 02:50:00|285.17|282.37|285.36|282.56|285.56|282.76|284.97|282.17|0
1649386500000|2022-04-08 02:55:00|285.56|282.76|284.96|282.16|285.56|282.76|284.77|281.97|0
1649386800000|2022-04-08 03:00:00|284.77|281.97|286.35|283.55|286.55|283.75|284.37|281.57|0
1649387100000|2022-04-08 03:05:00|286.55|283.75|285.75|282.95|286.75|283.95|285.75|282.95|0
1649387400000|2022-04-08 03:10:00|285.95|283.15|285.16|282.36|286.06|283.26|284.56|281.76|0
1649387700000|2022-04-08 03:15:00|285.35|282.55|285.35|282.55|285.55|282.75|284.76|281.96|0
1649388000000|2022-04-08 03:20:00|285.55|282.75|284.95|282.15|285.55|282.75|284.36|281.56|0
1649388300000|2022-04-08 03:25:00|285.15|282.35|285.94|283.14|286.05|283.25|285.15|282.35|0
1649388600000|2022-04-08 03:30:00|285.85|283.05|286.94|284.14|288.13|285.33|285.55|282.75|0
1649388900000|2022-04-08 03:35:00|287.14|284.34|286.74|283.94|287.14|284.34|286.54|283.74|0
1649389200000|2022-04-08 03:40:00|286.84|284.04|286.14|283.34|286.93|284.13|286.04|283.24|0
1649389500000|2022-04-08 03:45:00|286.34|283.54|286.93|284.13|286.93|284.13|285.94|283.14|0
1649389800000|2022-04-08 03:50:00|286.73|283.93|288.12|285.32|288.32|285.52|286.73|283.93|0
1649390100000|2022-04-08 03:55:00|287.92|285.12|287.32|284.52|288.52|285.72|287.32|284.52|0
1649390400000|2022-04-08 04:00:00|287.13|284.33|288.52|285.72|288.52|285.72|286.93|284.13|0
1649390700000|2022-04-08 04:05:00|288.32|285.52|288.52|285.72|288.52|285.72|287.92|285.12|0
1649391000000|2022-04-08 04:10:00|288.42|285.62|288.32|285.52|288.42|285.62|287.72|284.92|0
1649391300000|2022-04-08 04:15:00|288.12|285.32|289.11|286.31|289.11|286.31|288.12|285.32|0
1649391600000|2022-04-08 04:20:00|288.91|286.11|289.47|286.67|289.87|287.07|288.91|286.11|0
1649391900000|2022-04-08 04:25:00|289.67|286.87|288.87|286.07|289.67|286.87|288.67|285.87|0
1649392200000|2022-04-08 04:30:00|288.67|285.87|289.06|286.26|289.26|286.46|288.67|285.87|0
1649392500000|2022-04-08 04:35:00|288.86|286.06|288.47|285.67|288.86|286.06|288.07|285.27|0
1649392800000|2022-04-08 04:40:00|288.27|285.47|289.16|286.36|289.26|286.46|287.87|285.07|0
1649393100000|2022-04-08 04:45:00|289.26|286.46|290.05|287.25|290.05|287.25|289.26|286.46|0
1649393400000|2022-04-08 04:50:00|289.85|287.05|290.85|288.05|290.85|288.05|289.85|287.05|0
1649393700000|2022-04-08 04:55:00|290.65|287.85|289.65|286.85|290.85|288.05|289.65|286.85|0
1649394000000|2022-04-08 05:00:00|289.85|287.05|289.85|287.05|290.05|287.25|288.85|286.05|0
1649394300000|2022-04-08 05:05:00|290.05|287.25|289.65|286.85|290.84|288.04|289.65|286.85|0
1649394600000|2022-04-08 05:10:00|289.85|287.05|287.85|285.05|290.25|287.45|287.85|285.05|0
1649394900000|2022-04-08 05:15:00|287.66|284.86|285.87|283.07|287.85|285.05|285.77|282.97|0
1649395200000|2022-04-08 05:20:00|285.67|282.87|285.87|283.07|286.46|283.66|285.08|282.28|0
1649395500000|2022-04-08 05:25:00|286.06|283.26|286.26|283.46|286.86|284.06|285.67|282.87|0
1649395800000|2022-04-08 05:30:00|286.46|283.66|286.26|283.46|286.85|284.05|286.06|283.26|0
1649396100000|2022-04-08 05:35:00|286.36|283.56|286.65|283.85|287.05|284.25|286.26|283.46|0
1649396400000|2022-04-08 05:40:00|286.85|284.05|286.45|283.65|287.25|284.45|286.45|283.65|0
1649396700000|2022-04-08 05:45:00|286.25|283.45|285.56|282.76|286.45|283.65|285.46|282.66|0
1649397000000|2022-04-08 05:50:00|285.66|282.86|284.47|281.67|285.96|283.16|283.88|281.08|0
1649397300000|2022-04-08 05:55:00|284.57|281.77|283.87|281.07|284.67|281.87|283.09|280.29|0
1649397600000|2022-04-08 06:00:00|283.68|280.88|284.66|281.86|285.06|282.26|282.49|279.69|0
1649397900000|2022-04-08 06:05:00|284.57|281.77|281.31|278.51|284.66|281.86|281.31|278.51|0
1649398200000|2022-04-08 06:10:00|281.5|278.7|283.08|280.28|283.87|281.07|281.5|278.7|0
1649398500000|2022-04-08 06:15:00|283.28|280.48|282.48|279.68|283.47|280.67|281.3|278.5|0
1649398800000|2022-04-08 06:20:00|282.68|279.88|278.33|275.53|282.68|279.88|278.33|275.53|0
1649399100000|2022-04-08 06:25:00|278.53|275.73|279.65|276.85|279.65|276.85|277.88|275.08|0
1649399400000|2022-04-08 06:30:00|279.45|276.65|278.07|275.27|279.45|276.65|277.87|275.07|0
1649399700000|2022-04-08 06:35:00|278.27|275.47|279.05|276.25|279.45|276.65|277.09|274.29|0
1649400000000|2022-04-08 06:40:00|279.25|276.45|279.05|276.25|280.93|278.13|278.96|276.16|0
1649400300000|2022-04-08 06:45:00|279.25|276.45|278.46|275.66|279.84|277.04|278.06|275.26|0
1649400600000|2022-04-08 06:50:00|278.26|275.46|276.88|274.08|278.65|275.85|276.3|273.5|0
1649400900000|2022-04-08 06:55:00|276.69|273.89|275.9|273.1|276.88|274.08|275.31|272.51|0
1649401200000|2022-04-08 07:00:00|276.4|273.6|279.63|276.83|279.63|276.83|275.71|272.91|0
1649401500000|2022-04-08 07:05:00|279.34|276.94|279.23|276.83|281.41|279.01|278.25|275.85|0
1649401800000|2022-04-08 07:10:00|279.04|276.64|276.87|274.47|279.63|277.23|276.19|273.79|0
1649402100000|2022-04-08 07:15:00|276.78|274.38|277.85|275.45|279.82|277.42|276.68|274.28|0
1649402400000|2022-04-08 07:20:00|277.76|275.36|277.36|274.96|278.35|275.95|275.21|272.81|0
1649402700000|2022-04-08 07:25:00|277.46|275.06|277.45|275.05|278.64|276.24|276.67|274.27|0
1649403000000|2022-04-08 07:30:00|277.56|275.16|277.45|275.05|279.52|277.12|277.06|274.66|0
1649403300000|2022-04-08 07:35:00|277.26|274.86|273.67|271.27|277.26|274.86|273.48|271.08|0
1649403600000|2022-04-08 07:40:00|273.48|271.08|273.18|270.78|274.84|272.44|272.69|270.29|0
1649403900000|2022-04-08 07:45:00|273.28|270.88|274.55|272.15|275.73|273.33|273.28|270.88|0
1649404200000|2022-04-08 07:50:00|274.45|272.05|273.47|271.07|274.45|272.05|271.72|269.32|0
1649404500000|2022-04-08 07:55:00|273.27|270.87|271.71|269.31|273.66|271.26|271.42|269.02|0
1649404800000|2022-04-08 08:00:00|271.91|269.51|269.57|267.17|272.3|269.9|269.57|267.17|0
1649405100000|2022-04-08 08:05:00|269.38|266.98|269.51|267.11|270.74|268.34|269.12|266.72|0
1649405400000|2022-04-08 08:10:00|269.32|266.92|270|267.6|270.09|267.69|269.03|266.63|0
1649405700000|2022-04-08 08:15:00|270.09|267.69|270.67|268.27|271.65|269.25|269.9|267.5|0
1649406000000|2022-04-08 08:20:00|270.77|268.37|269.89|267.49|270.77|268.37|269.7|267.3|0
1649406300000|2022-04-08 08:25:00|269.99|267.59|268.92|266.52|270.28|267.88|267.95|265.55|0
1649406600000|2022-04-08 08:30:00|268.73|266.33|269.7|267.3|269.89|267.49|267.95|265.55|0
1649406900000|2022-04-08 08:35:00|269.89|267.49|270.66|268.26|271.05|268.65|269.89|267.49|0
1649407200000|2022-04-08 08:40:00|270.86|268.46|272.22|269.82|272.22|269.82|270.66|268.26|0
1649407500000|2022-04-08 08:45:00|272.41|270.01|273.39|270.99|273.58|271.18|271.83|269.43|0
1649407800000|2022-04-08 08:50:00|273.19|270.79|275.15|272.75|275.15|272.75|273.19|270.79|0
1649408100000|2022-04-08 08:55:00|275.54|273.14|276.12|273.72|277.11|274.71|275.54|273.14|0
1649408400000|2022-04-08 09:00:00|276.52|274.12|278.48|276.08|279.66|277.26|276.52|274.12|0
1649408700000|2022-04-08 09:05:00|278.28|275.88|280.17|277.77|280.17|277.77|277.89|275.49|0
1649409000000|2022-04-08 09:10:00|280.37|277.97|278.99|276.59|280.37|277.97|278.2|275.8|0
1649409300000|2022-04-08 09:15:00|278.89|276.49|278.49|276.09|279.38|276.98|278.49|276.09|0
1649409600000|2022-04-08 09:20:00|278.59|276.19|278.39|275.99|278.79|276.39|278.39|275.99|0
1649409900000|2022-04-08 09:25:00|278.49|276.09|278.78|276.38|278.98|276.58|278.19|275.79|0
1649410200000|2022-04-08 09:30:00|278.59|276.19|278.98|276.58|279.48|277.08|278.58|276.18|0
1649410500000|2022-04-08 09:35:00|279.17|276.77|278.58|276.18|280.75|278.35|278.58|276.18|0
1649410800000|2022-04-08 09:40:00|278.68|276.28|280.46|278.06|280.46|278.06|278.58|276.18|0
1649411100000|2022-04-08 09:45:00|280.55|278.15|277.59|275.19|280.55|278.15|277.59|275.19|0
1649411400000|2022-04-08 09:50:00|277.79|275.39|277.98|275.58|278.38|275.98|277.4|275|0
1649411700000|2022-04-08 09:55:00|278.09|275.69|277.79|275.39|278.38|275.98|277.39|274.99|0
1649412000000|2022-04-08 10:00:00|277.98|275.58|277.78|275.38|279.36|276.96|276.8|274.4|0
1649412300000|2022-04-08 10:05:00|277.98|275.58|278.18|275.78|278.77|276.37|277.69|275.29|0
1649412600000|2022-04-08 10:10:00|278.17|275.77|281.23|278.83|281.23|278.83|277.58|275.18|0
1649412900000|2022-04-08 10:15:00|280.93|278.53|281.83|279.43|281.92|279.52|278.76|276.36|0
1649413200000|2022-04-08 10:20:00|281.72|279.32|281.92|279.52|282.71|280.31|281.13|278.73|0
1649413500000|2022-04-08 10:25:00|282.12|279.72|281.72|279.32|282.81|280.41|281.32|278.92|0
1649413800000|2022-04-08 10:30:00|281.92|279.52|282.31|279.91|282.71|280.31|281.52|279.12|0
1649414100000|2022-04-08 10:35:00|282.22|279.82|280.92|278.52|282.91|280.51|280.73|278.33|0
1649414400000|2022-04-08 10:40:00|280.53|278.13|279.34|276.94|280.92|278.52|278.95|276.55|0
1649414700000|2022-04-08 10:45:00|279.15|276.75|278.75|276.35|279.93|277.53|278.36|275.96|0
1649415000000|2022-04-08 10:50:00|278.55|276.15|276.49|274.09|278.55|276.15|276.49|274.09|0
1649415300000|2022-04-08 10:55:00|276.58|274.18|275.41|273.01|276.88|274.48|275.01|272.61|0
1649415600000|2022-04-08 11:00:00|275.21|272.81|276.38|273.98|276.78|274.38|275.01|272.61|0
1649415900000|2022-04-08 11:05:00|276.19|273.79|274.75|272.35|276.19|273.79|274.03|271.63|0
1649416200000|2022-04-08 11:10:00|274.95|272.55|274.56|272.16|275.15|272.75|273.78|271.38|0
1649416500000|2022-04-08 11:15:00|274.75|272.35|275.25|272.85|275.54|273.14|274.17|271.77|0
1649416800000|2022-04-08 11:20:00|275.14|272.74|275.14|272.74|275.53|273.13|273.58|271.18|0
1649417100000|2022-04-08 11:25:00|274.95|272.55|274.16|271.76|274.95|272.55|274.16|271.76|0
1649417400000|2022-04-08 11:30:00|274.07|271.67|274.55|272.15|275.92|273.52|274.07|271.67|0
1649417700000|2022-04-08 11:35:00|274.75|272.35|272.59|270.19|274.85|272.45|272.59|270.19|0
1649418000000|2022-04-08 11:40:00|272.4|270|272.69|270.29|272.98|270.58|271.62|269.22|0
1649418300000|2022-04-08 11:45:00|272.59|270.19|273.18|270.78|273.18|270.78|272.4|270|0
1649418600000|2022-04-08 11:50:00|273.37|270.97|273.56|271.16|274.35|271.95|272.98|270.58|0
1649418900000|2022-04-08 11:55:00|273.37|270.97|274.54|272.14|275.52|273.12|273.37|270.97|0
1649419200000|2022-04-08 12:00:00|274.34|271.94|276.69|274.29|277.09|274.69|273.76|271.36|0
1649419500000|2022-04-08 12:05:00|276.8|274.4|276.69|274.29|277.28|274.88|276.11|273.71|0
1649419800000|2022-04-08 12:10:00|276.89|274.49|277.48|275.08|277.87|275.47|276.89|274.49|0
1649420100000|2022-04-08 12:15:00|277.38|274.98|278.06|275.66|278.46|276.06|276.69|274.29|0
1649420400000|2022-04-08 12:20:00|277.97|275.57|276.69|274.29|278.06|275.66|276.49|274.09|0
1649420700000|2022-04-08 12:25:00|276.88|274.48|277.08|274.68|277.47|275.07|276|273.6|0
1649421000000|2022-04-08 12:30:00|276.88|274.48|279.24|276.84|279.64|277.24|276.49|274.09|0
1649421300000|2022-04-08 12:35:00|279.44|277.04|280.23|277.83|280.23|277.83|278.45|276.05|0
1649421600000|2022-04-08 12:40:00|280.62|278.22|282.4|280|283.39|280.99|280.62|278.22|0
1649421900000|2022-04-08 12:45:00|282.6|280.2|284.18|281.78|285.58|283.18|282.2|279.8|0
1649422200000|2022-04-08 12:50:00|284.98|282.58|285.38|282.98|286.17|283.77|284.18|281.78|0
1649422500000|2022-04-08 12:55:00|284.98|282.58|284.78|282.38|285.38|282.98|284.18|281.78|0
1649422800000|2022-04-08 13:00:00|285.18|282.78|288.64|286.24|289.37|286.97|285.18|282.78|0
1649423100000|2022-04-08 13:05:00|288.44|286.04|288.64|286.24|289.44|287.04|288.04|285.64|0
1649423400000|2022-04-08 13:10:00|288.84|286.44|291.11|288.71|292.11|289.71|288.84|286.44|0
1649423700000|2022-04-08 13:15:00|291.31|288.91|289.5|287.1|291.51|289.11|289.1|286.7|0
1649424000000|2022-04-08 13:20:00|289.7|287.3|290.1|287.7|290.7|288.3|289.1|286.7|0
1649424300000|2022-04-08 13:25:00|290|287.6|291.7|289.3|292.51|290.11|289.9|287.5|0
1649424600000|2022-04-08 13:30:00|290.9|288.5|295.54|293.14|298.78|296.38|290.09|287.69|0
1649424900000|2022-04-08 13:35:00|296.34|293.94|297.76|295.36|298.98|296.58|296.34|293.94|0
1649425200000|2022-04-08 13:40:00|298.58|296.18|304.43|302.03|304.43|302.03|297.76|295.36|0
1649425500000|2022-04-08 13:45:00|304.84|302.44|302.28|299.88|306.27|303.87|300.75|298.35|0
1649425800000|2022-04-08 13:50:00|302.79|300.39|307.09|304.69|307.71|305.31|301.77|299.37|0
1649426100000|2022-04-08 13:55:00|307.5|305.1|306.27|303.87|308.12|305.72|304.22|301.82|0
1649426400000|2022-04-08 14:00:00|308.12|305.72|300.74|298.34|308.12|305.72|300.34|297.94|0
1649426700000|2022-04-08 14:05:00|300.95|298.55|297.29|294.89|302.58|300.18|295.87|293.47|0
1649427000000|2022-04-08 14:10:00|297.08|294.68|301.54|299.14|304.01|301.61|297.04|294.64|0
1649427300000|2022-04-08 14:15:00|301.13|298.73|302.26|299.86|306.07|303.67|301.03|298.63|0
1649427600000|2022-04-08 14:20:00|302.05|299.65|298.79|296.39|302.46|300.06|297.56|295.16|0
1649427900000|2022-04-08 14:25:00|298.69|296.29|296.14|293.74|300.62|298.22|295.53|293.13|0
1649428200000|2022-04-08 14:30:00|296.34|293.94|293.71|291.31|296.55|294.15|291.28|288.88|0
1649428500000|2022-04-08 14:35:00|293.5|291.1|293.5|291.1|295.93|293.53|291.69|289.29|0
1649428800000|2022-04-08 14:40:00|293.1|290.7|295.32|292.92|295.73|293.33|291.89|289.49|0
1649429100000|2022-04-08 14:45:00|295.73|293.33|297.35|294.95|297.76|295.36|292.29|289.89|0
1649429400000|2022-04-08 14:50:00|296.94|294.54|283.66|281.26|296.94|294.54|283.26|280.86|0
1649429700000|2022-04-08 14:55:00|284.06|281.66|277.32|274.92|284.66|282.26|277.32|274.92|0
1649430000000|2022-04-08 15:00:00|277.91|275.51|277.89|275.49|279.29|276.89|273.19|270.79|0
1649430300000|2022-04-08 15:05:00|277.3|274.9|279.26|276.86|280.44|278.04|276.52|274.12|0
1649430600000|2022-04-08 15:10:00|279.85|277.45|276.54|274.14|280.44|278.04|275.16|272.76|0
1649430900000|2022-04-08 15:15:00|276.34|273.94|280.09|277.69|280.48|278.08|276.34|273.94|0
1649431200000|2022-04-08 15:20:00|279.89|277.49|282.86|280.46|283.46|281.06|279.89|277.49|0
1649431500000|2022-04-08 15:25:00|283.46|281.06|278.82|276.42|283.46|281.06|278.82|276.42|0
1649431800000|2022-04-08 15:30:00|278.62|276.22|276.62|274.22|278.82|276.42|274.64|272.24|0
1649432100000|2022-04-08 15:35:00|276.73|274.33|278.61|276.21|282.82|280.42|276.73|274.33|0
1649432400000|2022-04-08 15:40:00|279.41|277.01|279.61|277.21|281.01|278.61|277.81|275.41|0
1649432700000|2022-04-08 15:45:00|280.01|277.61|279.01|276.61|281.41|279.01|275.23|272.83|0
1649433000000|2022-04-08 15:50:00|278.81|276.41|278.41|276.01|279.61|277.21|275.43|273.03|0
1649433300000|2022-04-08 15:55:00|278.81|276.41|276.81|274.41|279.81|277.41|275.22|272.82|0
1649433600000|2022-04-08 16:00:00|277.01|274.61|275.92|273.52|277.21|274.81|274.63|272.23|0
1649433900000|2022-04-08 16:05:00|276.02|273.62|276.81|274.41|278.4|276|274.73|272.33|0
1649434200000|2022-04-08 16:10:00|277.21|274.81|278|275.6|280.8|278.4|274.63|272.23|0
1649434500000|2022-04-08 16:15:00|277.6|275.2|274.82|272.42|280.2|277.8|273.93|271.53|0
1649434800000|2022-04-08 16:20:00|274.62|272.22|271.85|269.45|275.02|272.62|271.36|268.96|0
1649435100000|2022-04-08 16:25:00|272.05|269.65|270.47|268.07|272.25|269.85|268.99|266.59|0
1649435400000|2022-04-08 16:30:00|270.56|268.16|275.29|272.89|275.79|273.39|270.27|267.87|0
1649435700000|2022-04-08 16:35:00|274.5|272.1|273.31|270.91|275.69|273.29|273.31|270.91|0
1649436000000|2022-04-08 16:40:00|273.12|270.72|274.5|272.1|275.09|272.69|271.74|269.34|0
1649436300000|2022-04-08 16:45:00|274.7|272.3|276.68|274.28|277.27|274.87|273.11|270.71|0
1649436600000|2022-04-08 16:50:00|277.07|274.67|273.9|271.5|277.87|275.47|273.11|270.71|0
1649436900000|2022-04-08 16:55:00|274.2|271.8|272.32|269.92|274.3|271.9|271.73|269.33|0
1649437200000|2022-04-08 17:00:00|272.52|270.12|273.7|271.3|276.27|273.87|272.12|269.72|0
1649437500000|2022-04-08 17:05:00|274.09|271.69|274.29|271.89|276.67|274.27|273.9|271.5|0
1649437800000|2022-04-08 17:10:00|273.89|271.49|278.26|275.86|278.26|275.86|273.89|271.49|0
1649438100000|2022-04-08 17:15:00|278.06|275.66|279.45|277.05|279.85|277.45|277.66|275.26|0
1649438400000|2022-04-08 17:20:00|279.65|277.25|277.86|275.46|279.65|277.25|276.86|274.46|0
1649438700000|2022-04-08 17:25:00|278.25|275.85|280.05|277.65|280.25|277.85|278.25|275.85|0
1649439000000|2022-04-08 17:30:00|279.85|277.45|282.24|279.84|282.24|279.84|279.65|277.25|0
1649439300000|2022-04-08 17:35:00|282.44|280.04|281.64|279.24|282.44|280.04|280.04|277.64|0
1649439600000|2022-04-08 17:40:00|281.84|279.44|281.44|279.04|283.44|281.04|280.84|278.44|0
1649439900000|2022-04-08 17:45:00|281.64|279.24|284.04|281.64|284.65|282.25|281.64|279.24|0
1649440200000|2022-04-08 17:50:00|284.45|282.05|283.04|280.64|284.85|282.45|281.84|279.44|0
1649440500000|2022-04-08 17:55:00|283.24|280.84|282.43|280.03|283.84|281.44|282.23|279.83|0
1649440800000|2022-04-08 18:00:00|282.84|280.44|284.64|282.24|285.04|282.64|281.03|278.63|0
1649441100000|2022-04-08 18:05:00|284.44|282.04|282.03|279.63|285.24|282.84|281.83|279.43|0
1649441400000|2022-04-08 18:10:00|281.83|279.43|280.23|277.83|282.03|279.63|280.03|277.63|0
1649441700000|2022-04-08 18:15:00|280.03|277.63|282.23|279.83|283.03|280.63|280.03|277.63|0
1649442000000|2022-04-08 18:20:00|282.43|280.03|285.04|282.64|285.24|282.84|279.03|276.63|0
1649442300000|2022-04-08 18:25:00|285.24|282.84|289.48|287.08|291.51|289.11|285.24|282.84|0
1649442600000|2022-04-08 18:30:00|289.68|287.28|291.3|288.9|291.91|289.51|289.38|286.98|0
1649442900000|2022-04-08 18:35:00|291.5|289.1|288.87|286.47|292.52|290.12|287.65|285.25|0
1649443200000|2022-04-08 18:40:00|289.47|287.07|290.08|287.68|290.89|288.49|287.25|284.85|0
1649443500000|2022-04-08 18:45:00|289.67|287.27|286.44|284.04|290.48|288.08|286.24|283.84|0
1649443800000|2022-04-08 18:50:00|286.34|283.94|281.81|279.41|286.84|284.44|280.61|278.21|0
1649444100000|2022-04-08 18:55:00|282.01|279.61|284.62|282.22|285.43|283.03|281.41|279.01|0
1649444400000|2022-04-08 19:00:00|285.22|282.82|285.62|283.22|286.23|283.83|283.82|281.42|0
1649444700000|2022-04-08 19:05:00|285.42|283.02|287.03|284.63|287.84|285.44|283.61|281.21|0
1649445000000|2022-04-08 19:10:00|287.24|284.84|283.41|281.01|288.25|285.85|280.01|277.61|0
1649445300000|2022-04-08 19:15:00|283.81|281.41|284.01|281.61|284.82|282.42|278.61|276.21|0
1649445600000|2022-04-08 19:20:00|284.21|281.81|283.81|281.41|286.22|283.82|282.51|280.11|0
1649445900000|2022-04-08 19:25:00|284.01|281.61|282.2|279.8|284.01|281.61|282|279.6|0
1649446200000|2022-04-08 19:30:00|281.6|279.2|286.42|284.02|286.42|284.02|280.4|278|0
1649446500000|2022-04-08 19:35:00|287.43|285.03|289.05|286.65|289.25|286.85|287.02|284.62|0
1649446800000|2022-04-08 19:40:00|288.64|286.24|284|281.6|289.65|287.25|284|281.6|0
1649447100000|2022-04-08 19:45:00|284.6|282.2|290.87|288.47|290.87|288.47|283|280.6|0
1649447400000|2022-04-08 19:50:00|291.48|289.08|296.65|294.25|297.36|294.96|290.87|288.47|0
1649447700000|2022-04-08 19:55:00|296.14|293.74|293.7|291.3|300.22|297.82|293.7|291.3|0
1649448000000|2022-04-08 20:00:00|293.09|290.69|292.48|290.08|293.09|290.69|289.85|287.45|0
1649448300000|2022-04-08 20:05:00|292.27|289.87|292.48|290.08|293.69|291.29|292.07|289.67|0
1649448600000|2022-04-08 20:10:00|292.27|289.87|294.71|292.31|294.71|292.31|292.27|289.87|0
1649660700000|2022-04-11 07:05:00|308.58|306.18|311.71|309.31|312.44|310.04|307.33|304.93|0
1649661000000|2022-04-11 07:10:00|311.92|309.52|318.96|316.56|318.96|316.56|311.92|309.52|0
1649661300000|2022-04-11 07:15:00|320.12|317.72|316.53|314.13|320.86|318.46|314.01|311.61|0
1649661600000|2022-04-11 07:20:00|317.16|314.76|311.07|308.67|317.16|314.76|310.86|308.46|0
1649661900000|2022-04-11 07:25:00|311.28|308.88|298.84|296.44|311.7|309.3|298.84|296.44|0
1649662200000|2022-04-11 07:30:00|298.63|296.23|299.87|297.47|301.93|299.53|298.43|296.03|0
1649662500000|2022-04-11 07:35:00|299.66|297.26|298.84|296.44|300.69|298.29|298.63|296.23|0
1649662800000|2022-04-11 07:40:00|298.63|296.23|300.18|297.78|300.59|298.19|298.22|295.82|0
1649663100000|2022-04-11 07:45:00|300.07|297.67|298.63|296.23|302.13|299.73|295.96|293.56|0
1649663400000|2022-04-11 07:50:00|298.53|296.13|298.54|296.14|301.1|298.7|297.7|295.3|0
1649663700000|2022-04-11 07:55:00|298.23|295.83|300.63|298.23|300.63|298.23|298.12|295.72|0
1649664000000|2022-04-11 08:00:00|300.42|298.02|303.98|301.58|303.98|301.58|298.33|295.93|0
1649664300000|2022-04-11 08:05:00|304.2|301.8|306.51|304.11|307.57|305.17|302.93|300.53|0
1649664600000|2022-04-11 08:10:00|306.93|304.53|307.68|305.28|308.31|305.91|305.67|303.27|0
1649664900000|2022-04-11 08:15:00|309.26|306.86|315.42|313.02|315.64|313.24|306.72|304.32|0
1649665200000|2022-04-11 08:20:00|315.85|313.45|316.06|313.66|317.56|315.16|314.14|311.74|0
1649665500000|2022-04-11 08:25:00|316.17|313.77|316.7|314.3|319.06|316.66|316.17|313.77|0
1649665800000|2022-04-11 08:30:00|316.6|314.2|315.21|312.81|318.63|316.23|315.1|312.7|0
1649666100000|2022-04-11 08:35:00|315.85|313.45|314.89|312.49|315.85|313.45|313.93|311.53|0
1649666400000|2022-04-11 08:40:00|314.78|312.38|315.1|312.7|315.63|313.23|314.14|311.74|0
1649666700000|2022-04-11 08:45:00|314.99|312.59|312.86|310.46|315.2|312.8|312.65|310.25|0
1649667000000|2022-04-11 08:50:00|312.65|310.25|312.01|309.61|314.77|312.37|312.01|309.61|0
1649667300000|2022-04-11 08:55:00|312.12|309.72|313.71|311.31|314.13|311.73|310.94|308.54|0
1649667600000|2022-04-11 09:00:00|313.49|311.09|312.11|309.71|314.13|311.73|312|309.6|0
1649667900000|2022-04-11 09:05:00|312.22|309.82|313.49|311.09|314.56|312.16|311.15|308.75|0
1649668200000|2022-04-11 09:10:00|313.39|310.99|313.49|311.09|314.98|312.58|312|309.6|0
1649668500000|2022-04-11 09:15:00|313.28|310.88|311.57|309.17|314.03|311.63|311.57|309.17|0
1649668800000|2022-04-11 09:20:00|311.36|308.96|310.09|307.69|312.64|310.24|310.09|307.69|0
1649669100000|2022-04-11 09:25:00|310.3|307.9|309.35|306.95|310.3|307.9|309.02|306.62|0
1649669400000|2022-04-11 09:30:00|309.56|307.16|310.4|308|310.93|308.53|309.45|307.05|0
1649669700000|2022-04-11 09:35:00|310.08|307.68|309.02|306.62|310.51|308.11|308.92|306.52|0
1649670000000|2022-04-11 09:40:00|309.13|306.73|309.23|306.83|311.57|309.17|308.6|306.2|0
1649670300000|2022-04-11 09:45:00|309.02|306.62|307.96|305.56|309.55|307.15|303.64|301.24|0
1649670600000|2022-04-11 09:50:00|307.86|305.46|304.79|302.39|308.17|305.77|304.58|302.18|0
1649670900000|2022-04-11 09:55:00|304.16|301.76|304.48|302.08|305.84|303.44|302.9|300.5|0
1649671200000|2022-04-11 10:00:00|304.16|301.76|303.52|301.12|304.16|301.76|302.89|300.49|0
1649671500000|2022-04-11 10:05:00|303.31|300.91|303.31|300.91|304.16|301.76|301.84|299.44|0
1649671800000|2022-04-11 10:10:00|303.42|301.02|303.1|300.7|304.36|301.96|303.1|300.7|0
1649672100000|2022-04-11 10:15:00|302.89|300.49|301|298.6|303.21|300.81|300.06|297.66|0
1649672400000|2022-04-11 10:20:00|300.9|298.5|304.57|302.17|304.78|302.38|300.79|298.39|0
1649672700000|2022-04-11 10:25:00|304.68|302.28|305.41|303.01|306.26|303.86|304.15|301.75|0
1649673000000|2022-04-11 10:30:00|305.62|303.22|306.68|304.28|306.89|304.49|303.73|301.33|0
1649673300000|2022-04-11 10:35:00|306.89|304.49|306.92|304.52|307.77|305.37|306.25|303.85|0
1649673600000|2022-04-11 10:40:00|306.82|304.42|310.09|307.69|310.62|308.22|306.29|303.89|0
1649673900000|2022-04-11 10:45:00|310.2|307.8|306.71|304.31|310.51|308.11|306.4|304|0
1649674200000|2022-04-11 10:50:00|306.5|304.1|305.65|303.25|306.71|304.31|304.39|301.99|0
1649674500000|2022-04-11 10:55:00|305.44|303.04|302.5|300.1|305.65|303.25|302.5|300.1|0
1649674800000|2022-04-11 11:00:00|302.71|300.31|303.76|301.36|304.81|302.41|302.08|299.68|0
1649675100000|2022-04-11 11:05:00|303.66|301.26|304.6|302.2|305.65|303.25|302.29|299.89|0
1649675400000|2022-04-11 11:10:00|304.39|301.99|305.13|302.73|306.07|303.67|303.13|300.73|0
1649675700000|2022-04-11 11:15:00|305.23|302.83|308.17|305.77|308.6|306.2|305.23|302.83|0
1649676000000|2022-04-11 11:20:00|308.39|305.99|308.17|305.77|309.44|307.04|307.96|305.56|0
1649676300000|2022-04-11 11:25:00|308.38|305.98|307.44|305.04|309.65|307.25|307.12|304.72|0
1649676600000|2022-04-11 11:30:00|307.33|304.93|309.44|307.04|309.86|307.46|307.33|304.93|0
1649676900000|2022-04-11 11:35:00|309.55|307.15|313.04|310.64|313.04|310.64|309.22|306.82|0
1649677200000|2022-04-11 11:40:00|313.25|310.85|314.52|312.12|315.59|313.19|312.82|310.42|0
1649677500000|2022-04-11 11:45:00|314.85|312.45|314.42|312.02|315.37|312.97|313.57|311.17|0
1649677800000|2022-04-11 11:50:00|314.31|311.91|314.73|312.33|315.58|313.18|313.24|310.84|0
1649678100000|2022-04-11 11:55:00|314.95|312.55|316.22|313.82|316.76|314.36|314.09|311.69|0
1649678400000|2022-04-11 12:00:00|316.01|313.61|315.37|312.97|317.29|314.89|314.09|311.69|0
1649678700000|2022-04-11 12:05:00|315.58|313.18|319.32|316.92|320.06|317.66|315.37|312.97|0
1649679000000|2022-04-11 12:10:00|319.64|317.24|318.78|316.38|321.78|319.38|318.56|316.16|0
1649679300000|2022-04-11 12:15:00|318.99|316.59|319.42|317.02|320.49|318.09|317.92|315.52|0
1649679600000|2022-04-11 12:20:00|319.2|316.8|322.42|320.02|323.06|320.66|318.56|316.16|0
1649679900000|2022-04-11 12:25:00|322.53|320.13|321.88|319.48|322.63|320.23|320.49|318.09|0
1649680200000|2022-04-11 12:30:00|321.77|319.37|320.91|318.51|322.63|320.23|319.63|317.23|0
1649680500000|2022-04-11 12:35:00|321.13|318.73|322.2|319.8|322.2|319.8|319.63|317.23|0
1649680800000|2022-04-11 12:40:00|321.77|319.37|319.84|317.44|322.84|320.44|319.84|317.44|0
1649681100000|2022-04-11 12:45:00|319.41|317.01|317.49|315.09|319.41|317.01|316.85|314.45|0
1649681400000|2022-04-11 12:50:00|317.7|315.3|317.52|315.12|317.91|315.51|316.45|314.05|0
1649681700000|2022-04-11 12:55:00|317.73|315.33|318.16|315.76|318.16|315.76|316.02|313.62|0
1649682000000|2022-04-11 13:00:00|317.95|315.55|316.23|313.83|318.37|315.97|315.8|313.4|0
1649682300000|2022-04-11 13:05:00|316.44|314.04|318.8|316.4|318.8|316.4|316.23|313.83|0
1649682600000|2022-04-11 13:10:00|319.02|316.62|316.66|314.26|320.3|317.9|316.66|314.26|0
1649682900000|2022-04-11 13:15:00|316.45|314.05|317.09|314.69|317.09|314.69|315.59|313.19|0
1649683200000|2022-04-11 13:20:00|317.3|314.9|317.3|314.9|319.23|316.83|316.23|313.83|0
1649683500000|2022-04-11 13:25:00|317.09|314.69|319.44|317.04|319.87|317.47|315.59|313.19|0
1649683800000|2022-04-11 13:30:00|319.22|316.82|319.65|317.25|321.58|319.18|313.25|310.85|0
1649684100000|2022-04-11 13:35:00|320.08|317.68|326.32|323.92|326.53|324.13|312.4|310|0
1649684400000|2022-04-11 13:40:00|325.89|323.49|320.08|317.68|330|327.6|318.36|315.96|0
1649684700000|2022-04-11 13:45:00|319.65|317.25|319.65|317.25|323.94|321.54|317.51|315.11|0
1649685000000|2022-04-11 13:50:00|319.86|317.46|318.57|316.17|323.73|321.33|316.01|313.61|0
1649685300000|2022-04-11 13:55:00|318.36|315.96|319.43|317.03|322.22|319.82|316.86|314.46|0
1649685600000|2022-04-11 14:00:00|320.5|318.1|323.72|321.32|324.8|322.4|316.86|314.46|0
1649685900000|2022-04-11 14:05:00|324.37|321.97|320.71|318.31|326.09|323.69|319|316.6|0
1649686200000|2022-04-11 14:10:00|320.28|317.88|321.35|318.95|323.29|320.89|317.29|314.89|0
1649686500000|2022-04-11 14:15:00|320.71|318.31|325.01|322.61|325.66|323.26|316.64|314.24|0
1649686800000|2022-04-11 14:20:00|325.87|323.47|326.52|324.12|326.95|324.55|322.86|320.46|0
1649687100000|2022-04-11 14:25:00|326.09|323.69|332.54|330.14|335.14|332.74|325.01|322.61|0
1649687400000|2022-04-11 14:30:00|333.84|331.44|333.61|331.21|335.12|332.72|331.9|329.5|0
1649687700000|2022-04-11 14:35:00|333.18|330.78|335.55|333.15|337.28|334.88|332.31|329.91|0
1649688000000|2022-04-11 14:40:00|335.76|333.36|338.14|335.74|339.23|336.83|335.12|332.72|0
1649688300000|2022-04-11 14:45:00|338.36|335.96|338.79|336.39|339.45|337.05|336.41|334.01|0
1649688600000|2022-04-11 14:50:00|338.58|336.18|334.46|332.06|339.01|336.61|333.82|331.42|0
1649688900000|2022-04-11 14:55:00|334.9|332.5|336.62|334.22|337.27|334.87|334.03|331.63|0
1649689200000|2022-04-11 15:00:00|337.71|335.31|336.41|334.01|337.71|335.31|334.03|331.63|0
1649689500000|2022-04-11 15:05:00|336.62|334.22|339|336.6|339.66|337.26|336.41|334.01|0
1649689800000|2022-04-11 15:10:00|339.22|336.82|339.87|337.47|341.39|338.99|337.49|335.09|0
1649690100000|2022-04-11 15:15:00|340.09|337.69|340.74|338.34|342.05|339.65|338.79|336.39|0
1649690400000|2022-04-11 15:20:00|340.96|338.56|341.83|339.43|342.26|339.86|339.77|337.37|0
1649690700000|2022-04-11 15:25:00|342.04|339.64|341.49|339.09|343.43|341.03|339.68|337.28|0
1649691000000|2022-04-11 15:30:00|341.92|339.52|337.2|334.8|342.35|339.95|336.77|334.37|0
1649691300000|2022-04-11 15:35:00|337.41|335.01|339.56|337.16|339.56|337.16|335.06|332.66|0
1649691600000|2022-04-11 15:40:00|339.34|336.94|336.98|334.58|339.56|337.16|336.13|333.73|0
1649691900000|2022-04-11 15:45:00|336.77|334.37|338.48|336.08|339.55|337.15|335.06|332.66|0
1649692200000|2022-04-11 15:50:00|338.27|335.87|337.62|335.22|339.98|337.58|335.91|333.51|0
1649692500000|2022-04-11 15:55:00|337.83|335.43|339.98|337.58|340.74|338.34|337.62|335.22|0
1649692800000|2022-04-11 16:00:00|340.19|337.79|340.84|338.44|342.78|340.38|339.98|337.58|0
1649693100000|2022-04-11 16:05:00|340.95|338.55|339.76|337.36|340.95|338.55|338.47|336.07|0
1649693400000|2022-04-11 16:10:00|339.55|337.15|341.69|339.29|342.24|339.84|338.9|336.5|0
1649693700000|2022-04-11 16:15:00|341.26|338.86|340.62|338.22|342.56|340.16|340.62|338.22|0
1649694000000|2022-04-11 16:20:00|340.19|337.79|341.91|339.51|342.55|340.15|339.54|337.14|0
1649694300000|2022-04-11 16:25:00|342.12|339.72|343.63|341.23|343.63|341.23|341.91|339.51|0
1649694600000|2022-04-11 16:30:00|343.41|341.01|342.98|340.58|344.71|342.31|342.55|340.15|0
1649694900000|2022-04-11 16:35:00|342.77|340.37|343.19|340.79|344.06|341.66|342.33|339.93|0
1649695200000|2022-04-11 16:40:00|343.41|341.01|344.7|342.3|345.78|343.38|343.19|340.79|0
1649695500000|2022-04-11 16:45:00|344.49|342.09|341.9|339.5|344.49|342.09|341.04|338.64|0
1649695800000|2022-04-11 16:50:00|342.11|339.71|345.13|342.73|346.65|344.25|341.04|338.64|0
1649696100000|2022-04-11 16:55:00|345.35|342.95|342.54|340.14|346|343.6|341.9|339.5|0
1649696400000|2022-04-11 17:00:00|342.76|340.36|337.81|335.41|342.76|340.36|336.96|334.56|0
1649696700000|2022-04-11 17:05:00|338.03|335.63|338.67|336.27|339.1|336.7|336.31|333.91|0
1649697000000|2022-04-11 17:10:00|338.45|336.05|336.95|334.55|339.31|336.91|336.42|334.02|0
1649697300000|2022-04-11 17:15:00|337.17|334.77|340.17|337.77|341.67|339.27|336.95|334.55|0
1649697600000|2022-04-11 17:20:00|339.52|337.12|344.47|342.07|345.12|342.72|339.52|337.12|0
1649697900000|2022-04-11 17:25:00|344.04|341.64|343.72|341.32|345.77|343.37|342.53|340.13|0
1649698200000|2022-04-11 17:30:00|343.83|341.43|340.38|337.98|343.83|341.43|340.38|337.98|0
1649698500000|2022-04-11 17:35:00|340.16|337.76|341.45|339.05|344.58|342.18|338.66|336.26|0
1649698800000|2022-04-11 17:40:00|341.78|339.38|341.78|339.38|342.31|339.91|338.87|336.47|0
1649699100000|2022-04-11 17:45:00|342.1|339.7|341.45|339.05|342.31|339.91|340.37|337.97|0
1649699400000|2022-04-11 17:50:00|341.66|339.26|342.09|339.69|342.53|340.13|341.02|338.62|0
1649699700000|2022-04-11 17:55:00|342.31|339.91|339.73|337.33|343.17|340.77|339.3|336.9|0
1649700000000|2022-04-11 18:00:00|339.51|337.11|342.52|340.12|343.82|341.42|338.65|336.25|0
1649700300000|2022-04-11 18:05:00|342.09|339.69|337.58|335.18|343.17|340.77|336.29|333.89|0
1649700600000|2022-04-11 18:10:00|338.01|335.61|344.68|342.28|345.32|342.92|336.93|334.53|0
1649700900000|2022-04-11 18:15:00|345.22|342.82|346.95|344.55|347.05|344.65|344.67|342.27|0
1649701200000|2022-04-11 18:20:00|347.05|344.65|345.97|343.57|347.05|344.65|345.54|343.14|0
1649701500000|2022-04-11 18:25:00|346.19|343.79|345.1|342.7|346.62|344.22|344.35|341.95|0
1649701800000|2022-04-11 18:30:00|345.97|343.57|343.81|341.41|348.13|345.73|343.59|341.19|0
1649702100000|2022-04-11 18:35:00|344.24|341.84|343.16|340.76|345.53|343.13|343.16|340.76|0
1649702400000|2022-04-11 18:40:00|342.51|340.11|342.94|340.54|344.45|342.05|341.22|338.82|0
1649702700000|2022-04-11 18:45:00|342.72|340.32|337.99|335.59|343.15|340.75|337.78|335.38|0
1649703000000|2022-04-11 18:50:00|338.21|335.81|338.21|335.81|338.85|336.45|334.35|331.95|0
1649703300000|2022-04-11 18:55:00|337.99|335.59|337.35|334.95|338.2|335.8|336.28|333.88|0
1649703600000|2022-04-11 19:00:00|337.56|335.16|340.78|338.38|341.21|338.81|332.64|330.24|0
1649703900000|2022-04-11 19:05:00|341.11|338.71|339.7|337.3|342.93|340.53|339.49|337.09|0
1649704200000|2022-04-11 19:10:00|339.27|336.87|342.61|340.21|342.72|340.32|338.2|335.8|0
1649704500000|2022-04-11 19:15:00|342.07|339.67|343.79|341.39|345.52|343.12|342.07|339.67|0
1649704800000|2022-04-11 19:20:00|344.22|341.82|346.06|343.66|346.17|343.77|344.01|341.61|0
1649705100000|2022-04-11 19:25:00|346.17|343.77|350.5|348.1|350.72|348.32|345.73|343.33|0
1649705400000|2022-04-11 19:30:00|350.28|347.88|355.07|352.67|355.19|352.79|349.63|347.23|0
1649705700000|2022-04-11 19:35:00|355.51|353.11|353.76|351.36|356.5|354.1|353.76|351.36|0
1649706000000|2022-04-11 19:40:00|353.98|351.58|354.85|352.45|356.38|353.98|351.59|349.19|0
1649706300000|2022-04-11 19:45:00|355.29|352.89|358.32|355.92|358.54|356.14|354.42|352.02|0
1649706600000|2022-04-11 19:50:00|356.58|354.18|363.12|360.72|363.12|360.72|354.84|352.44|0
1649706900000|2022-04-11 19:55:00|362.69|360.29|358.53|356.13|364.22|361.82|358.32|355.92|0
1649707200000|2022-04-11 20:00:00|358.1|355.7|363.09|360.69|363.09|360.69|358.1|355.7|0
1649707500000|2022-04-11 20:05:00|362.88|360.48|360.26|357.86|362.88|360.48|360.26|357.86|0
1649707800000|2022-04-11 20:10:00|360.48|358.08|361.35|358.95|361.35|358.95|358.3|355.9|0
1649708100000|2022-04-11 20:15:00|361.33|358.53|361.11|358.31|361.55|358.75|360.02|357.22|0
1649708400000|2022-04-11 20:20:00|360.89|358.09|361.98|359.18|362.2|359.4|360.67|357.87|0
1649708700000|2022-04-11 20:25:00|362.2|359.4|362.63|359.83|362.63|359.83|361.76|358.96|0
1649709000000|2022-04-11 20:30:00|362.41|359.61|363.02|360.22|363.68|360.88|362.2|359.4|0
1649709300000|2022-04-11 20:35:00|362.81|360.01|360.63|357.83|362.81|360.01|360.63|357.83|0
1649709600000|2022-04-11 20:40:00|360.41|357.61|360.4|357.6|361.06|358.26|360.4|357.6|0
1649709900000|2022-04-11 20:45:00|360.18|357.38|360.4|357.6|361.27|358.47|360.18|357.38|0
1649710200000|2022-04-11 20:50:00|360.18|357.38|360.18|357.38|360.62|357.82|359.75|356.95|0
1649710500000|2022-04-11 20:55:00|359.96|357.16|359.86|357.06|360.18|357.38|359.64|356.84|0
1649710800000|2022-04-11 21:00:00|359.81|357.01|359.93|357.13|360.15|357.35|359.74|356.94|0
1649711100000|2022-04-11 21:05:00|359.96|357.16|359.96|357.16|360.06|357.26|359.9|357.1|0
1649711400000|2022-04-11 21:10:00|359.92|357.12|359.96|357.16|359.96|357.16|359.9|357.1|0
1649711700000|2022-04-11 21:15:00|359.99|357.19|359.9|357.1|359.99|357.19|359.9|357.1|0
1649712000000|2022-04-11 21:20:00|359.8|357|359.57|356.77|359.8|357|359.03|356.23|0
1649712300000|2022-04-11 21:25:00|359.44|356.64|359.48|356.68|359.8|357|359.29|356.49|0
1649712600000|2022-04-11 21:30:00|359.44|356.64|359.57|356.77|359.76|356.96|359.41|356.61|0
1649712900000|2022-04-11 21:35:00|359.6|356.8|359.7|356.9|359.7|356.9|359.38|356.58|0
1649713200000|2022-04-11 21:40:00|359.72|356.92|359.91|357.11|359.95|357.15|359.7|356.9|0
1649713500000|2022-04-11 21:45:00|359.95|357.15|359.89|357.09|360.01|357.21|359.89|357.09|0
1649713800000|2022-04-11 21:50:00|359.85|357.05|359.91|357.11|359.91|357.11|359.79|356.99|0
1649714100000|2022-04-11 21:55:00|359.95|357.15|359.79|356.99|359.98|357.18|359.56|356.76|0
1649714400000|2022-04-11 22:00:00|359.69|356.89|358.21|355.41|359.69|356.89|357.02|354.22|0
1649714700000|2022-04-11 22:05:00|357.99|355.19|358.86|356.06|359.07|356.27|357.77|354.97|0
1649715000000|2022-04-11 22:10:00|358.64|355.84|357.88|355.08|358.64|355.84|357.77|354.97|0
1649715300000|2022-04-11 22:15:00|357.99|355.19|358.42|355.62|358.42|355.62|357.77|354.97|0
1649715600000|2022-04-11 22:20:00|358.2|355.4|358.42|355.62|358.63|355.83|357.77|354.97|0
1649715900000|2022-04-11 22:25:00|358.2|355.4|358.2|355.4|358.63|355.83|357.98|355.18|0
1649716200000|2022-04-11 22:30:00|357.98|355.18|357.33|354.53|357.98|355.18|357.33|354.53|0
1649716500000|2022-04-11 22:35:00|357.44|354.64|357.11|354.31|357.55|354.75|356.89|354.09|0
1649716800000|2022-04-11 22:40:00|357.33|354.53|356.89|354.09|357.33|354.53|356.89|354.09|0
1649717100000|2022-04-11 22:45:00|356.68|353.88|357.11|354.31|357.11|354.31|356.68|353.88|0
1649717400000|2022-04-11 22:50:00|357.32|354.52|357.11|354.31|357.54|354.74|357.11|354.31|0
1649717700000|2022-04-11 22:55:00|356.89|354.09|356.67|353.87|356.89|354.09|356.45|353.65|0
1649718000000|2022-04-11 23:00:00|356.45|353.65|357.54|354.74|357.54|354.74|356.45|353.65|0
1649718300000|2022-04-11 23:05:00|357.75|354.95|357.97|355.17|358.62|355.82|357.65|354.85|0
1649718600000|2022-04-11 23:10:00|358.19|355.39|358.62|355.82|359.27|356.47|357.97|355.17|0
1649718900000|2022-04-11 23:15:00|358.83|356.03|359.27|356.47|359.7|356.9|358.62|355.82|0
1649719200000|2022-04-11 23:20:00|359.48|356.68|361.22|358.42|361.87|359.07|358.4|355.6|0
1649719500000|2022-04-11 23:25:00|360.79|357.99|360.9|358.1|362.09|359.29|360.35|357.55|0
1649719800000|2022-04-11 23:30:00|361|358.2|360.57|357.77|361.65|358.85|359.26|356.46|0
1649720100000|2022-04-11 23:35:00|360.78|357.98|361.65|358.85|362.09|359.29|360.68|357.88|0
1649720400000|2022-04-11 23:40:00|361.87|359.07|361.22|358.42|361.87|359.07|360.56|357.76|0
1649720700000|2022-04-11 23:45:00|361.43|358.63|363.17|360.37|363.17|360.37|361|358.2|0
1649721000000|2022-04-11 23:50:00|363.39|360.59|363.83|361.03|364.26|361.46|361.87|359.07|0
1649721300000|2022-04-11 23:55:00|364.04|361.24|362.73|359.93|364.92|362.12|362.52|359.72|0
1649721600000|2022-04-12 00:00:00|363.17|360.37|361.86|359.06|363.17|360.37|360.12|357.32|0
1649721900000|2022-04-12 00:05:00|362.08|359.28|363.39|360.59|363.82|361.02|361.43|358.63|0
1649722200000|2022-04-12 00:10:00|363.6|360.8|364.15|361.35|365.13|362.33|363.39|360.59|0
1649722500000|2022-04-12 00:15:00|364.26|361.46|363.38|360.58|364.91|362.11|361.42|358.62|0
1649722800000|2022-04-12 00:20:00|363.16|360.36|362.62|359.82|364.04|361.24|361.86|359.06|0
1649723100000|2022-04-12 00:25:00|362.73|359.93|362.94|360.14|363.6|360.8|361.42|358.62|0
1649723400000|2022-04-12 00:30:00|362.73|359.93|363.6|360.8|364.03|361.23|361.85|359.05|0
1649723700000|2022-04-12 00:35:00|363.38|360.58|364.25|361.45|364.69|361.89|362.51|359.71|0
1649724000000|2022-04-12 00:40:00|364.03|361.23|365.12|362.32|365.12|362.32|364.03|361.23|0
1649724300000|2022-04-12 00:45:00|366.65|363.85|367.74|364.94|368.18|365.38|366.65|363.85|0
1649724600000|2022-04-12 00:50:00|367.52|364.72|370.37|367.57|370.59|367.79|367.52|364.72|0
1649724900000|2022-04-12 00:55:00|371.03|368.23|373.67|370.87|374.55|371.75|370.37|367.57|0
1649725200000|2022-04-12 01:00:00|373.89|371.09|373.23|370.43|374.77|371.97|372.57|369.77|0
1649725500000|2022-04-12 01:05:00|373.34|370.54|373.45|370.65|374.33|371.53|373.01|370.21|0
1649725800000|2022-04-12 01:10:00|373.44|370.64|374.1|371.3|374.33|371.53|373.44|370.64|0
1649726100000|2022-04-12 01:15:00|373.88|371.08|374.1|371.3|374.32|371.52|373|370.2|0
1649726400000|2022-04-12 01:20:00|374.32|371.52|374.32|371.52|374.32|371.52|373|370.2|0
1649726700000|2022-04-12 01:25:00|374.98|372.18|375.86|373.06|376.75|373.95|374.76|371.96|0
1649727000000|2022-04-12 01:30:00|375.42|372.62|375.2|372.4|376.3|373.5|373.66|370.86|0
1649727300000|2022-04-12 01:35:00|374.98|372.18|375.64|372.84|375.86|373.06|373.77|370.97|0
1649727600000|2022-04-12 01:40:00|375.86|373.06|375.86|373.06|377.4|374.6|375.2|372.4|0
1649727900000|2022-04-12 01:45:00|376.08|373.28|376.52|373.72|376.96|374.16|375.42|372.62|0
1649728200000|2022-04-12 01:50:00|376.63|373.83|378.95|376.15|378.95|376.15|376.3|373.5|0
1649728500000|2022-04-12 01:55:00|378.73|375.93|378.73|375.93|379.39|376.59|377.84|375.04|0
1649728800000|2022-04-12 02:00:00|378.5|375.7|379.17|376.37|379.17|376.37|377.84|375.04|0
1649729100000|2022-04-12 02:05:00|379.06|376.26|376.96|374.16|379.17|376.37|376.96|374.16|0
1649729400000|2022-04-12 02:10:00|376.73|373.93|376.51|373.71|376.96|374.16|375.85|373.05|0
1649729700000|2022-04-12 02:15:00|376.29|373.49|377.84|375.04|378.06|375.26|375.85|373.05|0
1649730000000|2022-04-12 02:20:00|378.28|375.48|378.5|375.7|378.72|375.92|376.95|374.15|0
1649730300000|2022-04-12 02:25:00|378.61|375.81|377.61|374.81|378.94|376.14|377.39|374.59|0
1649730600000|2022-04-12 02:30:00|377.39|374.59|375.62|372.82|377.61|374.81|374.96|372.16|0
1649730900000|2022-04-12 02:35:00|375.74|372.94|376.73|373.93|376.73|373.93|374.96|372.16|0
1649731200000|2022-04-12 02:40:00|376.5|373.7|375.96|373.16|376.73|373.93|375.84|373.04|0
1649731500000|2022-04-12 02:45:00|375.84|373.04|375.84|373.04|376.28|373.48|375.84|373.04|0
1649731800000|2022-04-12 02:50:00|375.95|373.15|375.84|373.04|376.5|373.7|375.84|373.04|0
1649732100000|2022-04-12 02:55:00|376.06|373.26|376.06|373.26|376.72|373.92|375.84|373.04|0
1649732400000|2022-04-12 03:00:00|375.84|373.04|376.36|373.56|376.8|374|375.26|372.46|0
1649732700000|2022-04-12 03:05:00|376.58|373.78|376.69|373.89|377.24|374.44|376.36|373.56|0
1649733000000|2022-04-12 03:10:00|376.58|373.78|376.69|373.89|377.68|374.88|376.58|373.78|0
1649733300000|2022-04-12 03:15:00|376.58|373.78|379.66|376.86|380.1|377.3|376.36|373.56|0
1649733600000|2022-04-12 03:20:00|379.88|377.08|379.66|376.86|380.32|377.52|379.22|376.42|0
1649733900000|2022-04-12 03:25:00|379.44|376.64|379.44|376.64|379.55|376.75|378.77|375.97|0
1649734200000|2022-04-12 03:30:00|379.66|376.86|379.43|376.63|379.66|376.86|377.67|374.87|0
1649734500000|2022-04-12 03:35:00|379.21|376.41|378.77|375.97|380.09|377.29|378.11|375.31|0
1649734800000|2022-04-12 03:40:00|378.99|376.19|379.43|376.63|379.65|376.85|378.77|375.97|0
1649735100000|2022-04-12 03:45:00|379.21|376.41|379.43|376.63|379.65|376.85|378.77|375.97|0
1649735400000|2022-04-12 03:50:00|379.21|376.41|379.43|376.63|380.09|377.29|378.77|375.97|0
1649735700000|2022-04-12 03:55:00|379.21|376.41|379.87|377.07|380.53|377.73|379.21|376.41|0
1649736000000|2022-04-12 04:00:00|379.76|376.96|379.65|376.85|380.09|377.29|378.76|375.96|0
1649736300000|2022-04-12 04:05:00|379.54|376.74|380.42|377.62|380.53|377.73|378.76|375.96|0
1649736600000|2022-04-12 04:10:00|380.31|377.51|380.08|377.28|380.31|377.51|379.64|376.84|0
1649736900000|2022-04-12 04:15:00|380.2|377.4|380.08|377.28|380.2|377.4|379.64|376.84|0
1649737200000|2022-04-12 04:20:00|379.86|377.06|379.86|377.06|380.08|377.28|379.64|376.84|0
1649737500000|2022-04-12 04:25:00|380.08|377.28|382.73|379.93|383.17|380.37|379.97|377.17|0
1649737800000|2022-04-12 04:30:00|382.95|380.15|382.4|379.6|382.95|380.15|381.84|379.04|0
1649738100000|2022-04-12 04:35:00|382.51|379.71|382.28|379.48|382.84|380.04|381.84|379.04|0
1649738400000|2022-04-12 04:40:00|382.06|379.26|382.84|380.04|383.17|380.37|382.06|379.26|0
1649738700000|2022-04-12 04:45:00|382.95|380.15|383.16|380.36|383.39|380.59|382.5|379.7|0
1649739000000|2022-04-12 04:50:00|383.28|380.48|382.94|380.14|383.28|380.48|382.72|379.92|0
1649739300000|2022-04-12 04:55:00|383.06|380.26|382.94|380.14|383.61|380.81|382.94|380.14|0
1649739600000|2022-04-12 05:00:00|382.72|379.92|383.6|380.8|384.05|381.25|381.84|379.04|0
1649739900000|2022-04-12 05:05:00|383.82|381.02|381.17|378.37|383.82|381.02|381.17|378.37|0
1649740200000|2022-04-12 05:10:00|380.95|378.15|378.64|375.84|381.39|378.59|378.64|375.84|0
1649740500000|2022-04-12 05:15:00|378.52|375.72|374.56|371.76|378.74|375.94|374.56|371.76|0
1649740800000|2022-04-12 05:20:00|374.34|371.54|377.2|374.4|377.2|374.4|374.12|371.32|0
1649741100000|2022-04-12 05:25:00|376.98|374.18|378.3|375.5|378.3|375.5|376.98|374.18|0
1649741400000|2022-04-12 05:30:00|378.08|375.28|377.42|374.62|378.52|375.72|377.2|374.4|0
1649741700000|2022-04-12 05:35:00|377.2|374.4|375|372.2|378.52|375.72|375|372.2|0
1649742000000|2022-04-12 05:40:00|375.22|372.42|375.43|372.63|376.97|374.17|374.78|371.98|0
1649742300000|2022-04-12 05:45:00|375.65|372.85|376.09|373.29|377.19|374.39|375.43|372.63|0
1649742600000|2022-04-12 05:50:00|376.21|373.41|375.65|372.85|376.75|373.95|374.89|372.09|0
1649742900000|2022-04-12 05:55:00|375.87|373.07|377.3|374.5|377.63|374.83|375.65|372.85|0
1649743200000|2022-04-12 06:00:00|377.52|374.72|379.61|376.81|381.05|378.25|375.65|372.85|0
1649743500000|2022-04-12 06:05:00|379.39|376.59|376.97|374.17|380.49|377.69|376.97|374.17|0
1649743800000|2022-04-12 06:10:00|377.19|374.39|375.86|373.06|377.19|374.39|375.64|372.84|0
1649744100000|2022-04-12 06:15:00|375.98|373.18|375.42|372.62|376.96|374.16|375.42|372.62|0
1649744400000|2022-04-12 06:20:00|375.54|372.74|377.4|374.6|377.4|374.6|375.42|372.62|0
1649744700000|2022-04-12 06:25:00|377.18|374.38|375.86|373.06|377.3|374.5|375.86|373.06|0
1649745000000|2022-04-12 06:30:00|376.08|373.28|375.86|373.06|376.96|374.16|375.64|372.84|0
1649745300000|2022-04-12 06:35:00|375.64|372.84|371.25|368.45|375.64|372.84|370.6|367.8|0
1649745600000|2022-04-12 06:40:00|371.47|368.67|373.34|370.54|373.44|370.64|370.6|367.8|0
1649745900000|2022-04-12 06:45:00|373.44|370.64|374.1|371.3|375.2|372.4|372.56|369.76|0
1649746200000|2022-04-12 06:50:00|373.88|371.08|374.32|371.52|374.97|372.17|373.66|370.86|0
1649746500000|2022-04-12 06:55:00|374.97|372.17|372.78|369.98|375.63|372.83|372.78|369.98|0
1649746800000|2022-04-12 07:00:00|372.56|369.76|376.73|373.93|376.73|373.93|371.24|368.44|0
1649747100000|2022-04-12 07:05:00|376.97|374.57|376.37|373.97|379.17|376.77|374.62|372.22|0
1649747400000|2022-04-12 07:10:00|376.81|374.41|374.4|372|377.25|374.85|371.99|369.59|0
1649747700000|2022-04-12 07:15:00|374.18|371.78|378.57|376.17|380.78|378.38|374.18|371.78|0
1649748000000|2022-04-12 07:20:00|378.79|376.39|377.25|374.85|382.76|380.36|376.81|374.41|0
1649748300000|2022-04-12 07:25:00|377.69|375.29|376.64|374.24|378.82|376.42|375.49|373.09|0
1649748600000|2022-04-12 07:30:00|376.86|374.46|380.36|377.96|382.11|379.71|376.86|374.46|0
1649748900000|2022-04-12 07:35:00|380.58|378.18|381.89|379.49|384.31|381.91|380.14|377.74|0
1649749200000|2022-04-12 07:40:00|382.33|379.93|384.09|381.69|385.19|382.79|381.45|379.05|0
1649749500000|2022-04-12 07:45:00|384.75|382.35|378.38|375.98|384.97|382.57|378.38|375.98|0
1649749800000|2022-04-12 07:50:00|378.6|376.2|377.62|375.22|381.01|378.61|376.19|373.79|0
1649750100000|2022-04-12 07:55:00|377.29|374.89|377.07|374.67|377.72|375.32|375.76|373.36|0
1649750400000|2022-04-12 08:00:00|376.96|374.56|377.72|375.32|378.38|375.98|374.88|372.48|0
1649750700000|2022-04-12 08:05:00|377.83|375.43|376.41|374.01|378.59|376.19|376.19|373.79|0
1649751000000|2022-04-12 08:10:00|376.19|373.79|374.44|372.04|376.62|374.22|374.22|371.82|0
1649751300000|2022-04-12 08:15:00|374.22|371.82|374.22|371.82|374.88|372.48|372.48|370.08|0
1649751600000|2022-04-12 08:20:00|373.57|371.17|371.39|368.99|373.79|371.39|370.74|368.34|0
1649751900000|2022-04-12 08:25:00|371.82|369.42|371.28|368.88|374|371.6|370.74|368.34|0
1649752200000|2022-04-12 08:30:00|371.39|368.99|368.46|366.06|372.04|369.64|367.91|365.51|0
1649752500000|2022-04-12 08:35:00|368.24|365.84|365.75|363.35|368.24|365.84|364.88|362.48|0
1649752800000|2022-04-12 08:40:00|365.53|363.13|365.53|363.13|365.75|363.35|364.02|361.62|0
1649753100000|2022-04-12 08:45:00|365.31|362.91|364.23|361.83|365.96|363.56|362.94|360.54|0
1649753400000|2022-04-12 08:50:00|364.45|362.05|362.51|360.11|364.45|362.05|361.76|359.36|0
1649753700000|2022-04-12 08:55:00|362.4|360|362.66|360.26|364.16|361.76|362.07|359.67|0
1649754000000|2022-04-12 09:00:00|362.76|360.36|363.86|361.46|364.29|361.89|361.89|359.49|0
1649754300000|2022-04-12 09:05:00|364.08|361.68|361.36|358.96|364.08|361.68|360.6|358.2|0
1649754600000|2022-04-12 09:10:00|361.46|359.06|364.62|362.22|365.38|362.98|361.25|358.85|0
1649754900000|2022-04-12 09:15:00|364.73|362.33|364.07|361.67|365.6|363.2|363.42|361.02|0
1649755200000|2022-04-12 09:20:00|364.29|361.89|364.51|362.11|366.47|364.07|363.97|361.57|0
1649755500000|2022-04-12 09:25:00|364.73|362.33|362.76|360.36|365.16|362.76|362.33|359.93|0
1649755800000|2022-04-12 09:30:00|362.98|360.58|362.11|359.71|363.63|361.23|360.59|358.19|0
1649756100000|2022-04-12 09:35:00|362|359.6|361.02|358.62|362.76|360.36|360.37|357.97|0
1649756400000|2022-04-12 09:40:00|360.92|358.52|359.93|357.53|361.02|358.62|359.93|357.53|0
1649756700000|2022-04-12 09:45:00|359.72|357.32|361.67|359.27|362.1|359.7|359.18|356.78|0
1649757000000|2022-04-12 09:50:00|361.57|359.17|358.2|355.8|361.67|359.27|358.2|355.8|0
1649757300000|2022-04-12 09:55:00|358.41|356.01|360.36|357.96|360.58|358.18|357.54|355.14|0
1649757600000|2022-04-12 10:00:00|360.48|358.08|359.28|356.88|360.8|358.4|357.76|355.36|0
1649757900000|2022-04-12 10:05:00|359.49|357.09|359.6|357.2|361.23|358.83|359.06|356.66|0
1649758200000|2022-04-12 10:10:00|359.71|357.31|360.36|357.96|360.91|358.51|357.97|355.57|0
1649758500000|2022-04-12 10:15:00|360.57|358.17|362.31|359.91|362.31|359.91|360.14|357.74|0
1649758800000|2022-04-12 10:20:00|362.09|359.69|361.99|359.59|363.18|360.78|361.22|358.82|0
1649759100000|2022-04-12 10:25:00|362.09|359.69|360.14|357.74|363.4|361|360.03|357.63|0
1649759400000|2022-04-12 10:30:00|360.35|357.95|359.27|356.87|361.22|358.82|359.05|356.65|0
1649759700000|2022-04-12 10:35:00|358.62|356.22|356.88|354.48|358.62|356.22|355.8|353.4|0
1649760000000|2022-04-12 10:40:00|357.1|354.7|356.88|354.48|358.83|356.43|356.45|354.05|0
1649760300000|2022-04-12 10:45:00|356.66|354.26|357.96|355.56|358.39|355.99|356.45|354.05|0
1649760600000|2022-04-12 10:50:00|357.86|355.46|356.88|354.48|357.96|355.56|356.88|354.48|0
1649760900000|2022-04-12 10:55:00|356.66|354.26|359.04|356.64|359.26|356.86|356.44|354.04|0
1649761200000|2022-04-12 11:00:00|359.26|356.86|359.26|356.86|359.69|357.29|357.96|355.56|0
1649761500000|2022-04-12 11:05:00|359.47|357.07|360.56|358.16|360.56|358.16|358.72|356.32|0
1649761800000|2022-04-12 11:10:00|360.77|358.37|361.86|359.46|362.3|359.9|360.56|358.16|0
1649762100000|2022-04-12 11:15:00|362.08|359.68|361.42|359.02|363.82|361.42|360.99|358.59|0
1649762400000|2022-04-12 11:20:00|361.64|359.24|361.2|358.8|361.64|359.24|359.69|357.29|0
1649762700000|2022-04-12 11:25:00|361.42|359.02|358.81|356.41|361.64|359.24|358.6|356.2|0
1649763000000|2022-04-12 11:30:00|358.6|356.2|357.3|354.9|358.81|356.41|356.65|354.25|0
1649763300000|2022-04-12 11:35:00|357.51|355.11|357.51|355.11|359.03|356.63|356.43|354.03|0
1649763600000|2022-04-12 11:40:00|357.73|355.33|357.29|354.89|359.9|357.5|356.21|353.81|0
1649763900000|2022-04-12 11:45:00|357.08|354.68|356.43|354.03|357.08|354.68|355.78|353.38|0
1649764200000|2022-04-12 11:50:00|356.32|353.92|356.21|353.81|356.64|354.24|355.34|352.94|0
1649764500000|2022-04-12 11:55:00|356.42|354.02|355.56|353.16|357.29|354.89|355.34|352.94|0
1649764800000|2022-04-12 12:00:00|355.34|352.94|355.56|353.16|357.29|354.89|355.34|352.94|0
1649765100000|2022-04-12 12:05:00|355.34|352.94|351.46|349.06|355.56|353.16|351.03|348.63|0
1649765400000|2022-04-12 12:10:00|351.67|349.27|351.45|349.05|352.53|350.13|351.02|348.62|0
1649765700000|2022-04-12 12:15:00|351.67|349.27|352.96|350.56|353.07|350.67|351.02|348.62|0
1649766000000|2022-04-12 12:20:00|352.75|350.35|352.96|350.56|353.61|351.21|351.88|349.48|0
1649766300000|2022-04-12 12:25:00|352.86|350.46|353.39|350.99|354.04|351.64|350.36|347.96|0
1649766600000|2022-04-12 12:30:00|346.05|343.65|327.33|324.93|346.05|343.65|327.33|324.93|0
1649766900000|2022-04-12 12:35:00|327.76|325.36|330.75|328.35|333.11|330.71|327.76|325.36|0
1649767200000|2022-04-12 12:40:00|330.97|328.57|322.83|320.43|331.61|329.21|321.55|319.15|0
1649767500000|2022-04-12 12:45:00|322.73|320.33|317.09|314.69|322.73|320.33|316.66|314.26|0
1649767800000|2022-04-12 12:50:00|317.3|314.9|313.7|311.3|320.06|317.66|313.7|311.3|0
1649768100000|2022-04-12 12:55:00|313.49|311.09|314.97|312.57|315.6|313.2|310.54|308.14|0
1649768400000|2022-04-12 13:00:00|315.18|312.78|316.66|314.26|316.87|314.47|314.97|312.57|0
1649768700000|2022-04-12 13:05:00|316.56|314.16|321.12|318.72|323.04|320.64|314.97|312.57|0
1649769000000|2022-04-12 13:10:00|321.54|319.14|325.6|323.2|325.82|323.42|321.33|318.93|0
1649769300000|2022-04-12 13:15:00|325.39|322.99|325.17|322.77|326.24|323.84|323.04|320.64|0
1649769600000|2022-04-12 13:20:00|324.96|322.56|328.6|326.2|329.68|327.28|324.53|322.13|0
1649769900000|2022-04-12 13:25:00|328.82|326.42|330.11|327.71|330.11|327.71|326.24|323.84|0
1649770200000|2022-04-12 13:30:00|329.03|326.63|333.12|330.72|335.94|333.54|329.03|326.63|0
1649770500000|2022-04-12 13:35:00|331.83|329.43|324.74|322.34|335.72|333.32|322.39|319.99|0
1649770800000|2022-04-12 13:40:00|323.46|321.06|321.53|319.13|330|327.6|321.32|318.92|0
1649771100000|2022-04-12 13:45:00|321.32|318.92|318.34|315.94|323.45|321.05|316.43|314.03|0
1649771400000|2022-04-12 13:50:00|318.55|316.15|309.76|307.36|318.77|316.37|306.6|304.2|0
1649771700000|2022-04-12 13:55:00|309.54|307.14|312.08|309.68|314.19|311.79|309.54|307.14|0
1649772000000|2022-04-12 14:00:00|311.86|309.46|315.04|312.64|317.59|315.19|310.39|307.99|0
1649772300000|2022-04-12 14:05:00|315.15|312.75|316.74|314.34|319.72|317.32|315.04|312.64|0
1649772600000|2022-04-12 14:10:00|316.1|313.7|314.61|312.21|318.23|315.83|313.98|311.58|0
1649772900000|2022-04-12 14:15:00|314.4|312|321.42|319.02|321.85|319.45|313.55|311.15|0
1649773200000|2022-04-12 14:20:00|320.78|318.38|319.71|317.31|321.64|319.24|316.1|313.7|0
1649773500000|2022-04-12 14:25:00|319.5|317.1|324.85|322.45|324.85|322.45|319.07|316.67|0
1649773800000|2022-04-12 14:30:00|324.42|322.02|324.1|321.7|327.21|324.81|323.78|321.38|0
1649774100000|2022-04-12 14:35:00|323.56|321.16|330.01|327.61|330.88|328.48|322.49|320.09|0
1649774400000|2022-04-12 14:40:00|330.23|327.83|330.01|327.61|332.39|329.99|328.29|325.89|0
1649774700000|2022-04-12 14:45:00|330.23|327.83|333.09|330.69|333.95|331.55|328.18|325.78|0
1649775000000|2022-04-12 14:50:00|332.87|330.47|333.52|331.12|336.98|334.58|332.87|330.47|0
1649775300000|2022-04-12 14:55:00|333.73|331.33|333.73|331.33|335.68|333.28|331.79|329.39|0
1649775600000|2022-04-12 15:00:00|333.95|331.55|330.71|328.31|336.76|334.36|329.85|327.45|0
1649775900000|2022-04-12 15:05:00|330.61|328.21|335.68|333.28|336.33|333.93|330.28|327.88|0
1649776200000|2022-04-12 15:10:00|335.46|333.06|331.78|329.38|336.33|333.93|331.35|328.95|0
1649776500000|2022-04-12 15:15:00|331.14|328.74|327.38|324.98|332.22|329.82|327.26|324.86|0
1649776800000|2022-04-12 15:20:00|327.05|324.65|325.55|323.15|327.69|325.29|324.05|321.65|0
1649777100000|2022-04-12 15:25:00|324.69|322.29|320.27|317.87|324.91|322.51|319.3|316.9|0
1649777400000|2022-04-12 15:30:00|319.3|316.9|318.01|315.61|319.51|317.11|316.3|313.9|0
1649777700000|2022-04-12 15:35:00|317.37|314.97|321.98|319.58|322.73|320.33|316.3|313.9|0
1649778000000|2022-04-12 15:40:00|321.87|319.47|321.22|318.82|322.94|320.54|319.93|317.53|0
1649778300000|2022-04-12 15:45:00|321.01|318.61|323.16|320.76|324.02|321.62|320.15|317.75|0
1649778600000|2022-04-12 15:50:00|322.62|320.22|321.22|318.82|325.53|323.13|320.36|317.96|0
1649778900000|2022-04-12 15:55:00|320.79|318.39|323.58|321.18|324.77|322.37|320.15|317.75|0
1649779200000|2022-04-12 16:00:00|323.15|320.75|326.28|323.88|326.6|324.2|322.72|320.32|0
1649779500000|2022-04-12 16:05:00|326.17|323.77|329.85|327.45|331.15|328.75|324.88|322.48|0
1649779800000|2022-04-12 16:10:00|329.63|327.23|331.8|329.4|333.11|330.71|329.63|327.23|0
1649780100000|2022-04-12 16:15:00|330.5|328.1|328.55|326.15|332.02|329.62|324.23|321.83|0
1649780400000|2022-04-12 16:20:00|329.2|326.8|335.07|332.67|335.29|332.89|329.2|326.8|0
1649780700000|2022-04-12 16:25:00|335.5|333.1|339.66|337.26|340.76|338.36|335.5|333.1|0
1649781000000|2022-04-12 16:30:00|340.54|338.14|340.54|338.14|340.54|338.14|337.03|334.63|0
1649781300000|2022-04-12 16:35:00|340.97|338.57|338.78|336.38|340.97|338.57|337.47|335.07|0
1649781600000|2022-04-12 16:40:00|338.56|336.16|341.85|339.45|342.95|340.55|337.47|335.07|0
1649781900000|2022-04-12 16:45:00|341.41|339.01|339.65|337.25|344.49|342.09|339.43|337.03|0
1649782200000|2022-04-12 16:50:00|339.43|337.03|338.12|335.72|339.87|337.47|334.62|332.22|0
1649782500000|2022-04-12 16:55:00|337.9|335.5|337.36|334.96|338.12|335.72|335.93|333.53|0
1649782800000|2022-04-12 17:00:00|337.68|335.28|344.8|342.4|346.54|344.14|335.71|333.31|0
1649783100000|2022-04-12 17:05:00|343.71|341.31|343.82|341.42|345.89|343.49|341.75|339.35|0
1649783400000|2022-04-12 17:10:00|344.14|341.74|338.92|336.52|344.14|341.74|336.54|334.14|0
1649783700000|2022-04-12 17:15:00|339.36|336.96|338.82|336.42|342.4|340|338.49|336.09|0
1649784000000|2022-04-12 17:20:00|338.7|336.3|339.57|337.17|341.42|339.02|333.95|331.55|0
1649784300000|2022-04-12 17:25:00|339.9|337.5|342.51|340.11|342.83|340.43|339.35|336.95|0
1649784600000|2022-04-12 17:30:00|342.39|339.99|341.74|339.34|345.66|343.26|340.76|338.36|0
1649784900000|2022-04-12 17:35:00|341.96|339.56|345.32|342.92|345.54|343.14|339.9|337.5|0
1649785200000|2022-04-12 17:40:00|345.76|343.36|350.38|347.98|350.93|348.53|344.45|342.05|0
1649785500000|2022-04-12 17:45:00|350.6|348.2|352.36|349.96|354.13|351.73|349.72|347.32|0
1649785800000|2022-04-12 17:50:00|352.58|350.18|357.67|355.27|358.56|356.16|352.58|350.18|0
1649786100000|2022-04-12 17:55:00|357.89|355.49|361.41|359.01|362.29|359.89|357.89|355.49|0
1649786400000|2022-04-12 18:00:00|361.19|358.79|358.33|355.93|364.72|362.32|358.11|355.71|0
1649786700000|2022-04-12 18:05:00|358.77|356.37|357.88|355.48|359.43|357.03|355.03|352.63|0
1649787000000|2022-04-12 18:10:00|358.1|355.7|364.94|362.54|364.94|362.54|358.1|355.7|0
1649787300000|2022-04-12 18:15:00|365.16|362.76|369.43|367.03|370.53|368.13|365.16|362.76|0
1649787600000|2022-04-12 18:20:00|369.87|367.47|370.31|367.91|370.75|368.35|366.55|364.15|0
1649787900000|2022-04-12 18:25:00|370.75|368.35|371.75|369.35|372.08|369.68|368.98|366.58|0
1649788200000|2022-04-12 18:30:00|371.86|369.46|370.97|368.57|376.3|373.9|370.09|367.69|0
1649788500000|2022-04-12 18:35:00|371.64|369.24|371.19|368.79|373.19|370.79|367.65|365.25|0
1649788800000|2022-04-12 18:40:00|371.63|369.23|372.52|370.12|374.74|372.34|369.86|367.46|0
1649789100000|2022-04-12 18:45:00|372.08|369.68|368.53|366.13|372.08|369.68|365.44|363.04|0
1649789400000|2022-04-12 18:50:00|368.31|365.91|367.65|365.25|371.85|369.45|366.99|364.59|0
1649789700000|2022-04-12 18:55:00|367.21|364.81|369.19|366.79|370.08|367.68|365.22|362.82|0
1649790000000|2022-04-12 19:00:00|369.86|367.46|378.3|375.9|378.74|376.34|367.43|365.03|0
1649790300000|2022-04-12 19:05:00|378.07|375.67|384.11|381.71|384.33|381.93|376.74|374.34|0
1649790600000|2022-04-12 19:10:00|383.66|381.26|386.36|383.96|387.69|385.29|381.87|379.47|0
1649790900000|2022-04-12 19:15:00|386.48|384.08|383.48|381.08|387.47|385.07|383.48|381.08|0
1649791200000|2022-04-12 19:20:00|383.26|380.86|381.48|379.08|383.26|380.86|378.61|376.21|0
1649791500000|2022-04-12 19:25:00|382.15|379.75|386.58|384.18|389.91|387.51|382.15|379.75|0
1649791800000|2022-04-12 19:30:00|387.91|385.51|387.15|384.75|389.82|387.42|385.02|382.62|0
1649792100000|2022-04-12 19:35:00|388.04|385.64|378.98|376.58|388.71|386.31|377.66|375.26|0
1649792400000|2022-04-12 19:40:00|379.2|376.8|381.18|378.78|382.06|379.66|376.56|374.16|0
1649792700000|2022-04-12 19:45:00|383.83|381.43|375.28|372.88|383.83|381.43|371.85|369.45|0
1649793000000|2022-04-12 19:50:00|376.16|373.76|375.06|372.66|378.81|376.41|372.64|370.24|0
1649793300000|2022-04-12 19:55:00|374.84|372.44|374.62|372.22|377.04|374.64|371.1|368.7|0
1649793600000|2022-04-12 20:00:00|375.72|373.32|377.48|375.08|378.81|376.41|375.72|373.32|0
1649793900000|2022-04-12 20:05:00|376.6|374.2|370.44|368.04|377.7|375.3|370.44|368.04|0
1649794200000|2022-04-12 20:10:00|371.1|368.7|372.63|370.23|372.64|370.24|370.44|368.04|0
1649794500000|2022-04-12 20:15:00|372.83|370.03|372.39|369.59|373.49|370.69|372.17|369.37|0
1649794800000|2022-04-12 20:20:00|372.51|369.71|372.39|369.59|373.27|370.47|372.39|369.59|0
1649795100000|2022-04-12 20:25:00|372.17|369.37|371.73|368.93|372.61|369.81|371.51|368.71|0
1649795400000|2022-04-12 20:30:00|371.51|368.71|371.73|368.93|371.73|368.93|370.85|368.05|0
1649795700000|2022-04-12 20:35:00|371.51|368.71|371.73|368.93|371.95|369.15|371.51|368.71|0
1649796000000|2022-04-12 20:40:00|371.62|368.82|372.17|369.37|372.17|369.37|371.51|368.71|0
1649796300000|2022-04-12 20:45:00|372.39|369.59|373.26|370.46|373.48|370.68|372.17|369.37|0
1649796600000|2022-04-12 20:50:00|373.48|370.68|372.06|369.26|373.48|370.68|371.94|369.14|0
1649796900000|2022-04-12 20:55:00|372.16|369.36|373.16|370.36|373.26|370.46|371.72|368.92|0
1649797200000|2022-04-12 21:00:00|373.27|370.47|372.78|369.98|373.27|370.47|372.63|369.83|0
1649797500000|2022-04-12 21:05:00|372.63|369.83|372.82|370.02|372.82|370.02|372.63|369.83|0
1649797800000|2022-04-12 21:10:00|372.84|370.04|372.82|370.02|372.84|370.04|372.82|370.02|0
1649798100000|2022-04-12 21:15:00|372.78|369.98|372.78|369.98|372.78|369.98|372.78|369.98|0
1649798400000|2022-04-12 21:20:00|372.72|369.92|372.68|369.88|372.81|370.01|372.52|369.72|0
1649798700000|2022-04-12 21:25:00|372.49|369.69|372.55|369.75|372.68|369.88|372.36|369.56|0
1649799000000|2022-04-12 21:30:00|372.58|369.78|373.03|370.23|373.29|370.49|372.58|369.78|0
1649799300000|2022-04-12 21:35:00|373.13|370.33|372.39|369.59|373.13|370.33|372.39|369.59|0
1649799600000|2022-04-12 21:40:00|372.68|369.88|372.58|369.78|373.06|370.26|372.58|369.78|0
1649799900000|2022-04-12 21:45:00|372.74|369.94|372.77|369.97|372.97|370.17|372.42|369.62|0
1649800200000|2022-04-12 21:50:00|373.1|370.3|372.73|369.93|373.1|370.3|372.64|369.84|0
1649800500000|2022-04-12 21:55:00|372.61|369.81|372.54|369.74|372.87|370.07|372.44|369.64|0
1649800800000|2022-04-12 22:00:00|371.6|368.8|370.83|368.03|372.14|369.34|370.17|367.37|0
1649801100000|2022-04-12 22:05:00|370.94|368.14|370.17|367.37|371.05|368.25|369.73|366.93|0
1649801400000|2022-04-12 22:10:00|370.06|367.26|370.94|368.14|371.04|368.24|369.29|366.49|0
1649801700000|2022-04-12 22:15:00|370.82|368.02|373.02|370.22|373.57|370.77|370.82|368.02|0
1649802000000|2022-04-12 22:20:00|372.91|370.11|373.45|370.65|374.45|371.65|372.36|369.56|0
1649802300000|2022-04-12 22:25:00|373.35|370.55|373.45|370.65|373.89|371.09|373.01|370.21|0
1649802600000|2022-04-12 22:30:00|373.23|370.43|372.13|369.33|373.23|370.43|372.03|369.23|0
1649802900000|2022-04-12 22:35:00|371.91|369.11|371.47|368.67|371.91|369.11|370.6|367.8|0
1649803200000|2022-04-12 22:40:00|371.25|368.45|371.03|368.23|371.37|368.57|370.81|368.01|0
1649803500000|2022-04-12 22:45:00|370.93|368.13|370.59|367.79|371.47|368.67|370.59|367.79|0
1649803800000|2022-04-12 22:50:00|370.37|367.57|368.84|366.04|370.37|367.57|368.84|366.04|0
1649804100000|2022-04-12 22:55:00|369.06|366.26|367.96|365.16|369.06|366.26|367.96|365.16|0
1649804400000|2022-04-12 23:00:00|368.18|365.38|366.87|364.07|368.29|365.49|366.87|364.07|0
1649804700000|2022-04-12 23:05:00|367.09|364.29|366.21|363.41|367.3|364.5|366.21|363.41|0
1649805000000|2022-04-12 23:10:00|366.43|363.63|366.86|364.06|366.87|364.07|366.21|363.41|0
1649805300000|2022-04-12 23:15:00|366.98|364.18|366.43|363.63|367.52|364.72|366.21|363.41|0
1649805600000|2022-04-12 23:20:00|366.64|363.84|367.08|364.28|367.52|364.72|366.64|363.84|0
1649805900000|2022-04-12 23:25:00|366.86|364.06|366.64|363.84|367.08|364.28|366.1|363.3|0
1649806200000|2022-04-12 23:30:00|366.54|363.74|367.51|364.71|367.51|364.71|366.42|363.62|0
1649806500000|2022-04-12 23:35:00|367.73|364.93|368.17|365.37|368.17|365.37|366.42|363.62|0
1649806800000|2022-04-12 23:40:00|367.95|365.15|366.64|363.84|367.95|365.15|366.42|363.62|0
1649807100000|2022-04-12 23:45:00|366.42|363.62|365.11|362.31|366.42|363.62|365.11|362.31|0
1649807400000|2022-04-12 23:50:00|364.89|362.09|364.02|361.22|364.89|362.09|363.36|360.56|0
1649807700000|2022-04-12 23:55:00|363.8|361|363.14|360.34|364.23|361.43|363.14|360.34|0
1649808000000|2022-04-13 00:00:00|363.36|360.56|362.92|360.12|363.58|360.78|362.05|359.25|0
1649808300000|2022-04-13 00:05:00|362.71|359.91|362.49|359.69|363.58|360.78|362.05|359.25|0
1649808600000|2022-04-13 00:10:00|362.27|359.47|363.14|360.34|363.36|360.56|362.27|359.47|0
1649808900000|2022-04-13 00:15:00|362.92|360.12|362.92|360.12|363.57|360.77|362.27|359.47|0
1649809200000|2022-04-13 00:20:00|363.14|360.34|363.03|360.23|363.35|360.55|362.92|360.12|0
1649809500000|2022-04-13 00:25:00|362.92|360.12|364.44|361.64|364.88|362.08|362.92|360.12|0
1649809800000|2022-04-13 00:30:00|364.22|361.42|363.35|360.55|364.88|362.08|362.91|360.11|0
1649810100000|2022-04-13 00:35:00|363.13|360.33|362.48|359.68|363.35|360.55|361.82|359.02|0
1649810400000|2022-04-13 00:40:00|362.59|359.79|361.82|359.02|362.91|360.11|361.82|359.02|0
1649810700000|2022-04-13 00:45:00|361.61|358.81|360.73|357.93|361.61|358.81|359.87|357.07|0
1649811000000|2022-04-13 00:50:00|360.52|357.72|360.95|358.15|361.17|358.37|360.3|357.5|0
1649811300000|2022-04-13 00:55:00|360.85|358.05|360.08|357.28|361.17|358.37|359.86|357.06|0
1649811600000|2022-04-13 01:00:00|360.19|357.39|360.3|357.5|360.51|357.71|359.43|356.63|0
1649811900000|2022-04-13 01:05:00|360.19|357.39|360.08|357.28|360.51|357.71|359.43|356.63|0
1649812200000|2022-04-13 01:10:00|359.86|357.06|359.86|357.06|360.08|357.28|358.99|356.19|0
1649812500000|2022-04-13 01:15:00|359.64|356.84|360.29|357.49|360.73|357.93|359.64|356.84|0
1649812800000|2022-04-13 01:20:00|360.51|357.71|359.64|356.84|360.94|358.14|359.42|356.62|0
1649813100000|2022-04-13 01:25:00|359.75|356.95|360.07|357.27|360.29|357.49|359.53|356.73|0
1649813400000|2022-04-13 01:30:00|360.29|357.49|360.07|357.27|360.72|357.92|358.55|355.75|0
1649813700000|2022-04-13 01:35:00|359.85|357.05|360.07|357.27|360.5|357.7|359.85|357.05|0
1649814000000|2022-04-13 01:40:00|359.96|357.16|358.98|356.18|360.28|357.48|358.76|355.96|0
1649814300000|2022-04-13 01:45:00|358.76|355.96|360.28|357.48|360.5|357.7|357.9|355.1|0
1649814600000|2022-04-13 01:50:00|360.06|357.26|359.31|356.51|360.28|357.48|358.54|355.74|0
1649814900000|2022-04-13 01:55:00|359.19|356.39|359.41|356.61|359.74|356.94|358.11|355.31|0
1649815200000|2022-04-13 02:00:00|359.19|356.39|359.62|356.82|360.06|357.26|358.54|355.74|0
1649815500000|2022-04-13 02:05:00|359.41|356.61|358.1|355.3|359.62|356.82|357.67|354.87|0
1649815800000|2022-04-13 02:10:00|358.32|355.52|358.1|355.3|358.76|355.96|357.67|354.87|0
1649816100000|2022-04-13 02:15:00|357.89|355.09|358.1|355.3|358.54|355.74|357.67|354.87|0
1649816400000|2022-04-13 02:20:00|358.32|355.52|357.67|354.87|358.32|355.52|357.02|354.22|0
1649816700000|2022-04-13 02:25:00|357.88|355.08|357.78|354.98|358.32|355.52|357.23|354.43|0
1649817000000|2022-04-13 02:30:00|357.66|354.86|356.58|353.78|357.88|355.08|356.36|353.56|0
1649817300000|2022-04-13 02:35:00|356.8|354|357.45|354.65|357.45|354.65|356.15|353.35|0
1649817600000|2022-04-13 02:40:00|357.23|354.43|358.53|355.73|358.74|355.94|357.23|354.43|0
1649817900000|2022-04-13 02:45:00|358.31|355.51|357.66|354.86|358.74|355.94|357.66|354.86|0
1649818200000|2022-04-13 02:50:00|357.44|354.64|357.01|354.21|357.87|355.07|356.79|353.99|0
1649818500000|2022-04-13 02:55:00|356.9|354.1|357.66|354.86|357.87|355.07|356.57|353.77|0
1649818800000|2022-04-13 03:00:00|357.44|354.64|355.92|353.12|357.44|354.64|355.71|352.91|0
1649819100000|2022-04-13 03:05:00|356.14|353.34|356.47|353.67|356.57|353.77|354.63|351.83|0
1649819400000|2022-04-13 03:10:00|356.35|353.55|354.76|351.96|356.57|353.77|354.36|351.56|0
1649819700000|2022-04-13 03:15:00|354.97|352.17|354.54|351.74|355.19|352.39|354.54|351.74|0
1649820000000|2022-04-13 03:20:00|354.32|351.52|354.1|351.3|354.54|351.74|353.45|350.65|0
1649820300000|2022-04-13 03:25:00|354.32|351.52|353.88|351.08|354.54|351.74|353.88|351.08|0
1649820600000|2022-04-13 03:30:00|354.1|351.3|354.75|351.95|355.19|352.39|353.45|350.65|0
1649820900000|2022-04-13 03:35:00|354.86|352.06|353.77|350.97|354.97|352.17|353.66|350.86|0
1649821200000|2022-04-13 03:40:00|353.66|350.86|354.31|351.51|354.43|351.63|353.44|350.64|0
1649821500000|2022-04-13 03:45:00|354.43|351.63|353.88|351.08|354.43|351.63|353.66|350.86|0
1649821800000|2022-04-13 03:50:00|354.09|351.29|353.87|351.07|354.21|351.41|353.66|350.86|0
1649822100000|2022-04-13 03:55:00|354.09|351.29|353.87|351.07|354.31|351.51|353.87|351.07|0
1649822400000|2022-04-13 04:00:00|353.77|350.97|354.74|351.94|354.96|352.16|353.66|350.86|0
1649822700000|2022-04-13 04:05:00|354.52|351.72|353.87|351.07|354.74|351.94|353.65|350.85|0
1649823000000|2022-04-13 04:10:00|354.09|351.29|354.09|351.29|354.3|351.5|353.87|351.07|0
1649823300000|2022-04-13 04:15:00|354.3|351.5|353.87|351.07|354.52|351.72|353.87|351.07|0
1649823600000|2022-04-13 04:20:00|354.08|351.28|354.3|351.5|354.3|351.5|353.65|350.85|0
1649823900000|2022-04-13 04:25:00|354.52|351.72|355.82|353.02|356.04|353.24|354.52|351.72|0
1649824200000|2022-04-13 04:30:00|356.04|353.24|358|355.2|358|355.2|355.82|353.02|0
1649824500000|2022-04-13 04:35:00|357.78|354.98|357.78|354.98|359.09|356.29|357.56|354.76|0
1649824800000|2022-04-13 04:40:00|358|355.2|357.56|354.76|358.22|355.42|357.34|354.54|0
1649825100000|2022-04-13 04:45:00|357.34|354.54|356.47|353.67|357.56|354.76|356.47|353.67|0
1649825400000|2022-04-13 04:50:00|356.58|353.78|356.9|354.1|356.9|354.1|356.25|353.45|0
1649825700000|2022-04-13 04:55:00|356.68|353.88|355.81|353.01|356.68|353.88|355.81|353.01|0
1649826000000|2022-04-13 05:00:00|356.03|353.23|354.07|351.27|356.46|353.66|353.97|351.17|0
1649826300000|2022-04-13 05:05:00|354.29|351.49|354.5|351.7|355.16|352.36|354.29|351.49|0
1649826600000|2022-04-13 05:10:00|354.29|351.49|356.02|353.22|356.46|353.66|354.29|351.49|0
1649826900000|2022-04-13 05:15:00|355.81|353.01|354.28|351.48|355.92|353.12|354.28|351.48|0
1649827200000|2022-04-13 05:20:00|354.5|351.7|354.28|351.48|354.5|351.7|353.41|350.61|0
1649827500000|2022-04-13 05:25:00|354.5|351.7|354.93|352.13|355.59|352.79|354.5|351.7|0
1649827800000|2022-04-13 05:30:00|354.71|351.91|348.87|346.07|379.46|376.66|348.87|346.07|0
1649828100000|2022-04-13 05:35:00|348.65|345.85|348|345.2|349.95|347.15|346.06|343.26|0
1649828400000|2022-04-13 05:40:00|348.22|345.42|348.43|345.63|348.43|345.63|347.13|344.33|0
1649828700000|2022-04-13 05:45:00|348.65|345.85|346.48|343.68|348.65|345.85|346.48|343.68|0
1649829000000|2022-04-13 05:50:00|346.27|343.47|344.33|341.53|347.13|344.33|344.11|341.31|0
1649829300000|2022-04-13 05:55:00|344.11|341.31|343.03|340.23|344.54|341.74|342.82|340.02|0
1649829600000|2022-04-13 06:00:00|342.82|340.02|345.18|342.38|345.18|342.38|342.82|340.02|0
1649829900000|2022-04-13 06:05:00|344.97|342.17|347.56|344.76|347.77|344.97|344.97|342.17|0
1649830200000|2022-04-13 06:10:00|347.34|344.54|346.26|343.46|347.77|344.97|345.61|342.81|0
1649830500000|2022-04-13 06:15:00|346.48|343.68|344.96|342.16|347.24|344.44|344.96|342.16|0
1649830800000|2022-04-13 06:20:00|345.18|342.38|346.69|343.89|346.69|343.89|344.75|341.95|0
1649831100000|2022-04-13 06:25:00|346.58|343.78|347.55|344.75|347.77|344.97|346.04|343.24|0
1649831400000|2022-04-13 06:30:00|347.77|344.97|349.71|346.91|350.58|347.78|347.33|344.53|0
1649831700000|2022-04-13 06:35:00|349.93|347.13|351.01|348.21|351.01|348.21|348.63|345.83|0
1649832000000|2022-04-13 06:40:00|351.23|348.43|351.01|348.21|351.45|348.65|350.36|347.56|0
1649832300000|2022-04-13 06:45:00|350.79|347.99|350.47|347.67|351.45|348.65|349.71|346.91|0
1649832600000|2022-04-13 06:50:00|350.36|347.56|350.79|347.99|350.79|347.99|349.71|346.91|0
1649832900000|2022-04-13 06:55:00|351.01|348.21|351.66|348.86|352.75|349.95|351.01|348.21|0
1649833200000|2022-04-13 07:00:00|351.44|348.64|353.83|351.03|354.05|351.25|349.27|346.47|0
1649833500000|2022-04-13 07:05:00|352.98|350.58|357.99|355.59|358.65|356.25|352.22|349.82|0
1649833800000|2022-04-13 07:10:00|358.21|355.81|356.9|354.5|358.65|356.25|355.59|353.19|0
1649834100000|2022-04-13 07:15:00|357.01|354.61|355.37|352.97|357.55|355.15|352.76|350.36|0
1649834400000|2022-04-13 07:20:00|355.48|353.08|353.41|351.01|355.8|353.4|350.15|347.75|0
1649834700000|2022-04-13 07:25:00|353.19|350.79|353.41|351.01|354.71|352.31|351.67|349.27|0
1649835000000|2022-04-13 07:30:00|353.3|350.9|355.15|352.75|356.46|354.06|353.3|350.9|0
1649835300000|2022-04-13 07:35:00|354.93|352.53|352.21|349.81|355.15|352.75|351.23|348.83|0
1649835600000|2022-04-13 07:40:00|352.1|349.7|348.95|346.55|352.53|350.13|348.74|346.34|0
1649835900000|2022-04-13 07:45:00|348.84|346.44|348.4|346|349.71|347.31|347.75|345.35|0
1649836200000|2022-04-13 07:50:00|348.3|345.9|350.15|347.75|351.24|348.84|347.97|345.57|0
1649836500000|2022-04-13 07:55:00|350.37|347.97|351.24|348.84|352.34|349.94|349.27|346.87|0
1649836800000|2022-04-13 08:00:00|351.46|349.06|347.96|345.56|352.12|349.72|346.22|343.82|0
1649837100000|2022-04-13 08:05:00|348.08|345.68|346|343.6|348.08|345.68|344.7|342.3|0
1649837400000|2022-04-13 08:10:00|346.22|343.82|348.29|345.89|348.61|346.21|345.9|343.5|0
1649837700000|2022-04-13 08:15:00|348.4|346|348.61|346.21|348.61|346.21|346.43|344.03|0
1649838000000|2022-04-13 08:20:00|348.73|346.33|348.17|345.77|349.7|347.3|347.96|345.56|0
1649838300000|2022-04-13 08:25:00|348.39|345.99|350.36|347.96|351.23|348.83|348.39|345.99|0
1649838600000|2022-04-13 08:30:00|350.58|348.18|349.26|346.86|351.67|349.27|349.04|346.64|0
1649838900000|2022-04-13 08:35:00|349.16|346.76|350.79|348.39|351.01|348.61|349.16|346.76|0
1649839200000|2022-04-13 08:40:00|350.57|348.17|345.77|343.37|350.57|348.17|345.55|343.15|0
1649839500000|2022-04-13 08:45:00|345.34|342.94|344.03|341.63|345.77|343.37|343.38|340.98|0
1649839800000|2022-04-13 08:50:00|344.25|341.85|344.03|341.63|345.77|343.37|343.16|340.76|0
1649840100000|2022-04-13 08:55:00|344.25|341.85|345.33|342.93|345.99|343.59|343.16|340.76|0
1649840400000|2022-04-13 09:00:00|345.55|343.15|346.42|344.02|346.64|344.24|345.33|342.93|0
1649840700000|2022-04-13 09:05:00|346.53|344.13|345.55|343.15|347.29|344.89|345.33|342.93|0
1649841000000|2022-04-13 09:10:00|345.76|343.36|346.42|344.02|346.42|344.02|344.89|342.49|0
1649841300000|2022-04-13 09:15:00|346.85|344.45|348.16|345.76|348.93|346.53|346.85|344.45|0
1649841600000|2022-04-13 09:20:00|348.27|345.87|349.03|346.63|349.47|347.07|347.94|345.54|0
1649841900000|2022-04-13 09:25:00|348.81|346.41|349.46|347.06|349.9|347.5|348.16|345.76|0
1649842200000|2022-04-13 09:30:00|349.9|347.5|349.9|347.5|350.56|348.16|349.68|347.28|0
1649842500000|2022-04-13 09:35:00|349.8|347.4|354.5|352.1|355.16|352.76|349.68|347.28|0
1649842800000|2022-04-13 09:40:00|354.28|351.88|355.93|353.53|356.25|353.85|354.28|351.88|0
1649843100000|2022-04-13 09:45:00|356.03|353.63|356.25|353.85|357.35|354.95|355.15|352.75|0
1649843400000|2022-04-13 09:50:00|356.37|353.97|356.75|354.35|357.63|355.23|356.31|353.91|0
1649843700000|2022-04-13 09:55:00|356.97|354.57|361.59|359.19|362.03|359.63|356.75|354.35|0
1649844000000|2022-04-13 10:00:00|361.49|359.09|359.39|356.99|362.37|359.97|358.51|356.11|0
1649844300000|2022-04-13 10:05:00|359.61|357.21|360.71|358.31|361.15|358.75|358.95|356.55|0
1649844600000|2022-04-13 10:10:00|360.27|357.87|358.5|356.1|360.38|357.98|357.84|355.44|0
1649844900000|2022-04-13 10:15:00|358.28|355.88|359.16|356.76|360.26|357.86|357.3|354.9|0
1649845200000|2022-04-13 10:20:00|359.38|356.98|360.16|357.76|360.26|357.86|357.62|355.22|0
1649845500000|2022-04-13 10:25:00|360.04|357.64|359.38|356.98|360.48|358.08|358.28|355.88|0
1649845800000|2022-04-13 10:30:00|359.49|357.09|355.97|353.57|359.6|357.2|355.86|353.46|0
1649846100000|2022-04-13 10:35:00|355.86|353.46|353.23|350.83|356.74|354.34|352.79|350.39|0
1649846400000|2022-04-13 10:40:00|353.01|350.61|353.56|351.16|354.1|351.7|352.35|349.95|0
1649846700000|2022-04-13 10:45:00|353.67|351.27|355.75|353.35|356.51|354.11|352.35|349.95|0
1649847000000|2022-04-13 10:50:00|355.64|353.24|352.79|350.39|355.64|353.24|351.47|349.07|0
1649847300000|2022-04-13 10:55:00|352.68|350.28|351.25|348.85|352.79|350.39|350.82|348.42|0
1649847600000|2022-04-13 11:00:00|350.93|348.53|349.72|347.32|352.13|349.73|349.51|347.11|0
1649847900000|2022-04-13 11:05:00|349.51|347.11|348.2|345.8|349.51|347.11|347.11|344.71|0
1649848200000|2022-04-13 11:10:00|347.98|345.58|346.89|344.49|348.85|346.45|346.89|344.49|0
1649848500000|2022-04-13 11:15:00|346.79|344.39|347.98|345.58|348.74|346.34|346.79|344.39|0
1649848800000|2022-04-13 11:20:00|348.19|345.79|350.59|348.19|350.59|348.19|347.76|345.36|0
1649849100000|2022-04-13 11:25:00|350.37|347.97|349.72|347.32|352.23|349.83|349.5|347.1|0
1649849400000|2022-04-13 11:30:00|349.83|347.43|353.43|351.03|353.43|351.03|349.72|347.32|0
1649849700000|2022-04-13 11:35:00|353.21|350.81|354.53|352.13|354.96|352.56|352.56|350.16|0
1649850000000|2022-04-13 11:40:00|354.86|352.46|358.04|355.64|358.26|355.86|354.52|352.12|0
1649850300000|2022-04-13 11:45:00|357.82|355.42|359.14|356.74|359.14|356.74|357.16|354.76|0
1649850600000|2022-04-13 11:50:00|358.92|356.52|362.66|360.26|363.1|360.7|358.92|356.52|0
1649850900000|2022-04-13 11:55:00|362.88|360.48|366.2|363.8|368.2|365.8|362.88|360.48|0
1649851200000|2022-04-13 12:00:00|366.65|364.25|367.09|364.69|367.53|365.13|364.87|362.47|0
1649851500000|2022-04-13 12:05:00|367.97|365.57|370.64|368.24|370.64|368.24|366.42|364.02|0
1649851800000|2022-04-13 12:10:00|370.86|368.46|368.64|366.24|371.09|368.69|368.19|365.79|0
1649852100000|2022-04-13 12:15:00|369.3|366.9|367.08|364.68|370.64|368.24|366.42|364.02|0
1649852400000|2022-04-13 12:20:00|367.3|364.9|373.53|371.13|374.99|372.59|366.42|364.02|0
1649852700000|2022-04-13 12:25:00|373.31|370.91|372.42|370.02|375.32|372.92|371.3|368.9|0
1649853000000|2022-04-13 12:30:00|372.19|369.79|373.08|370.68|378.12|375.72|370.63|368.23|0
1649853300000|2022-04-13 12:35:00|372.86|370.46|371.52|369.12|374.87|372.47|371.08|368.68|0
1649853600000|2022-04-13 12:40:00|371.3|368.9|369.07|366.67|372.41|370.01|367.3|364.9|0
1649853900000|2022-04-13 12:45:00|368.85|366.45|370.41|368.01|371.07|368.67|367.96|365.56|0
1649854200000|2022-04-13 12:50:00|370.63|368.23|371.74|369.34|371.96|369.56|370.18|367.78|0
1649854500000|2022-04-13 12:55:00|371.96|369.56|376.2|373.8|376.2|373.8|371.74|369.34|0
1649854800000|2022-04-13 13:00:00|376.1|373.7|375.31|372.91|376.2|373.8|374.86|372.46|0
1649855100000|2022-04-13 13:05:00|374.86|372.46|379.78|377.38|380.01|377.61|374.86|372.46|0
1649855400000|2022-04-13 13:10:00|379.9|377.5|377.22|374.82|381.35|378.95|377|374.6|0
1649855700000|2022-04-13 13:15:00|377|374.6|373.9|371.5|377.44|375.04|373.68|371.28|0
1649856000000|2022-04-13 13:20:00|373.68|371.28|373.67|371.27|373.9|371.5|371.47|369.07|0
1649856300000|2022-04-13 13:25:00|373.9|371.5|377.33|374.93|377.88|375.48|373.9|371.5|0
1649856600000|2022-04-13 13:30:00|377.22|374.82|367.94|365.54|378.55|376.15|367.94|365.54|0
1649856900000|2022-04-13 13:35:00|367.5|365.1|366.13|363.73|368.38|365.98|363.7|361.3|0
1649857200000|2022-04-13 13:40:00|365.02|362.62|360.84|358.44|366.57|364.17|358.54|356.14|0
1649857500000|2022-04-13 13:45:00|360.18|357.78|357.77|355.37|362.16|359.76|356.67|354.27|0
1649857800000|2022-04-13 13:50:00|357.99|355.59|359.08|356.68|360.62|358.22|357.33|354.93|0
1649858100000|2022-04-13 13:55:00|358.64|356.24|367.67|365.27|367.67|365.27|358.42|356.02|0
1649858400000|2022-04-13 14:00:00|367.23|364.83|367.22|364.82|371.43|369.03|366.56|364.16|0
1649858700000|2022-04-13 14:05:00|367.67|365.27|372.32|369.92|372.32|369.92|363.69|361.29|0
1649859000000|2022-04-13 14:10:00|372.1|369.7|370.76|368.36|373.87|371.47|368.99|366.59|0
1649859300000|2022-04-13 14:15:00|370.1|367.7|362.13|359.73|370.1|367.7|361.69|359.29|0
1649859600000|2022-04-13 14:20:00|362.35|359.95|359.26|356.86|363.46|361.06|359.26|356.86|0
1649859900000|2022-04-13 14:25:00|359.48|357.08|364.78|362.38|365.23|362.83|359.48|357.08|0
1649860200000|2022-04-13 14:30:00|366.11|363.71|361.69|359.29|366.11|363.71|359.16|356.76|0
1649860500000|2022-04-13 14:35:00|362.13|359.73|365.67|363.27|366.11|363.71|360.58|358.18|0
1649860800000|2022-04-13 14:40:00|366.33|363.93|362.13|359.73|368.78|366.38|361.91|359.51|0
1649861100000|2022-04-13 14:45:00|361.91|359.51|363.45|361.05|363.45|361.05|359.04|356.64|0
1649861400000|2022-04-13 14:50:00|363.23|360.83|359.92|357.52|364.11|361.71|358.81|356.41|0
1649861700000|2022-04-13 14:55:00|360.8|358.4|359.91|357.51|361.68|359.28|358.81|356.41|0
1649862000000|2022-04-13 15:00:00|359.69|357.29|350.91|348.51|359.91|357.51|350.04|347.64|0
1649862300000|2022-04-13 15:05:00|350.81|348.41|352.88|350.48|353.32|350.92|350.48|348.08|0
1649862600000|2022-04-13 15:10:00|352.66|350.26|349.16|346.76|353.1|350.7|348.94|346.54|0
1649862900000|2022-04-13 15:15:00|349.38|346.98|347.63|345.23|349.6|347.2|346.98|344.58|0
1649863200000|2022-04-13 15:20:00|347.42|345.02|344.21|341.81|349.38|346.98|343.99|341.59|0
1649863500000|2022-04-13 15:25:00|343.77|341.37|342.67|340.27|344.21|341.81|340.91|338.51|0
1649863800000|2022-04-13 15:30:00|342.01|339.61|341.35|338.95|342.89|340.49|338.72|336.32|0
1649864100000|2022-04-13 15:35:00|340.81|338.41|343.33|340.93|344.43|342.03|340.47|338.07|0
1649864400000|2022-04-13 15:40:00|342.89|340.49|342.88|340.48|344.64|342.24|341.13|338.73|0
1649864700000|2022-04-13 15:45:00|343.1|340.7|344.64|342.24|345.3|342.9|343.1|340.7|0
1649865000000|2022-04-13 15:50:00|345.08|342.68|346.62|344.22|347.51|345.11|345.08|342.68|0
1649865300000|2022-04-13 15:55:00|346.84|344.44|346.96|344.56|348.61|346.21|346.4|344|0
1649865600000|2022-04-13 16:00:00|346.84|344.44|345.74|343.34|349.27|346.87|345.3|342.9|0
1649865900000|2022-04-13 16:05:00|345.96|343.56|343.98|341.58|346.18|343.78|343.54|341.14|0
1649866200000|2022-04-13 16:10:00|344.2|341.8|345.01|342.61|348.16|345.76|343.54|341.14|0
1649866500000|2022-04-13 16:15:00|344.57|342.17|342.59|340.19|345.89|343.49|341.72|339.32|0
1649866800000|2022-04-13 16:20:00|343.15|340.75|339.97|337.57|344.35|341.95|339.97|337.57|0
1649867100000|2022-04-13 16:25:00|339.75|337.35|342.59|340.19|342.59|340.19|338.22|335.82|0
1649867400000|2022-04-13 16:30:00|342.15|339.75|339.96|337.56|342.37|339.97|339.09|336.69|0
1649867700000|2022-04-13 16:35:00|339.53|337.13|338.87|336.47|339.53|337.13|337.78|335.38|0
1649868000000|2022-04-13 16:40:00|338.65|336.25|334.51|332.11|338.87|336.47|334.08|331.68|0
1649868300000|2022-04-13 16:45:00|334.3|331.9|335.16|332.76|335.6|333.2|333.86|331.46|0
1649868600000|2022-04-13 16:50:00|335.38|332.98|335.96|333.56|337.12|334.72|334.51|332.11|0
1649868900000|2022-04-13 16:55:00|335.84|333.44|338.03|335.63|338.46|336.06|335.19|332.79|0
1649869200000|2022-04-13 17:00:00|337.59|335.19|335.84|333.44|338.46|336.06|334.53|332.13|0
1649869500000|2022-04-13 17:05:00|336.28|333.88|334.75|332.35|336.28|333.88|333.88|331.48|0
1649869800000|2022-04-13 17:10:00|334.97|332.57|334.09|331.69|335.18|332.78|331.48|329.08|0
1649870100000|2022-04-13 17:15:00|334.31|331.91|334.09|331.69|334.53|332.13|333|330.6|0
1649870400000|2022-04-13 17:20:00|333.66|331.26|332.78|330.38|333.66|331.26|331.26|328.86|0
1649870700000|2022-04-13 17:25:00|333.22|330.82|335.18|332.78|336.49|334.09|333|330.6|0
1649871000000|2022-04-13 17:30:00|335.4|333|338.89|336.49|339.11|336.71|334.74|332.34|0
1649871300000|2022-04-13 17:35:00|338.45|336.05|340.32|337.92|341.74|339.34|338.45|336.05|0
1649871600000|2022-04-13 17:40:00|340.42|338.02|340.53|338.13|341.3|338.9|339.98|337.58|0
1649871900000|2022-04-13 17:45:00|340.64|338.24|340.2|337.8|341.96|339.56|339.32|336.92|0
1649872200000|2022-04-13 17:50:00|340.42|338.02|341.95|339.55|342.61|340.21|340.2|337.8|0
1649872500000|2022-04-13 17:55:00|341.73|339.33|338.23|335.83|342.39|339.99|338.23|335.83|0
1649872800000|2022-04-13 18:00:00|338.12|335.72|338.23|335.83|339.98|337.58|337.79|335.39|0
1649873100000|2022-04-13 18:05:00|338.44|336.04|335.17|332.77|338.66|336.26|333.86|331.46|0
1649873400000|2022-04-13 18:10:00|335.38|332.98|337.57|335.17|340.41|338.01|335.38|332.98|0
1649873700000|2022-04-13 18:15:00|337.4|335|335.65|333.25|337.52|335.12|335.43|333.03|0
1649874000000|2022-04-13 18:20:00|335.43|333.03|336.09|333.69|337.62|335.22|333.9|331.5|0
1649874300000|2022-04-13 18:25:00|335.87|333.47|336.52|334.12|338.28|335.88|335.43|333.03|0
1649874600000|2022-04-13 18:30:00|336.42|334.02|335.48|333.08|337.02|334.62|335.21|332.81|0
1649874900000|2022-04-13 18:35:00|335.04|332.64|334.38|331.98|336.36|333.96|333.07|330.67|0
1649875200000|2022-04-13 18:40:00|334.6|332.2|331.54|329.14|335.04|332.64|331.54|329.14|0
1649875500000|2022-04-13 18:45:00|331.32|328.92|330.23|327.83|333.07|330.67|330.23|327.83|0
1649875800000|2022-04-13 18:50:00|330.01|327.61|330.06|327.66|331.1|328.7|329.14|326.74|0
1649876100000|2022-04-13 18:55:00|329.84|327.44|330.06|327.66|330.5|328.1|328.53|326.13|0
1649876400000|2022-04-13 19:00:00|329.84|327.44|332.46|330.06|334.22|331.82|329.62|327.22|0
1649876700000|2022-04-13 19:05:00|332.24|329.84|326.78|324.38|332.24|329.84|326.35|323.95|0
1649877000000|2022-04-13 19:10:00|327|324.6|327|324.6|328.09|325.69|326.13|323.73|0
1649877300000|2022-04-13 19:15:00|327.11|324.71|324.39|321.99|327.22|324.82|323.95|321.55|0
1649877600000|2022-04-13 19:20:00|324.6|322.2|323.95|321.55|325.91|323.51|323.95|321.55|0
1649877900000|2022-04-13 19:25:00|323.52|321.12|323.31|320.91|325.06|322.66|322.44|320.04|0
1649878200000|2022-04-13 19:30:00|323.1|320.7|320.48|318.08|323.97|321.57|319.61|317.21|0
1649878500000|2022-04-13 19:35:00|320.26|317.86|319.61|317.21|322.66|320.26|319.17|316.77|0
1649878800000|2022-04-13 19:40:00|320.04|317.64|320.26|317.86|321.78|319.38|319.39|316.99|0
1649879100000|2022-04-13 19:45:00|319.6|317.2|318.95|316.55|321.35|318.95|318.08|315.68|0
1649879400000|2022-04-13 19:50:00|319.17|316.77|324.62|322.22|325.93|323.53|319.17|316.77|0
1649879700000|2022-04-13 19:55:00|325.71|323.31|324.02|321.62|326.65|324.25|322.48|320.08|0
1649880000000|2022-04-13 20:00:00|323.36|320.96|326.65|324.25|327.53|325.13|323.36|320.96|0
1649880300000|2022-04-13 20:05:00|326.87|324.47|326.43|324.03|327.53|325.13|326.21|323.81|0
1649880600000|2022-04-13 20:10:00|326.65|324.25|327.52|325.12|327.52|325.12|325.55|323.15|0
1649880900000|2022-04-13 20:15:00|327.72|324.92|326.62|323.82|327.72|324.92|326.19|323.39|0
1649881200000|2022-04-13 20:20:00|326.4|323.6|326.62|323.82|326.84|324.04|326.4|323.6|0
1649881500000|2022-04-13 20:25:00|326.4|323.6|326.84|324.04|326.84|324.04|326.18|323.38|0
1649881800000|2022-04-13 20:30:00|326.62|323.82|326.62|323.82|326.84|324.04|326.62|323.82|0
1649882100000|2022-04-13 20:35:00|326.4|323.6|326.84|324.04|326.84|324.04|326.4|323.6|0
1649882400000|2022-04-13 20:40:00|326.62|323.82|326.4|323.6|326.84|324.04|326.18|323.38|0
1649882700000|2022-04-13 20:45:00|326.62|323.82|326.62|323.82|326.84|324.04|326.18|323.38|0
1649883000000|2022-04-13 20:50:00|326.84|324.04|326.83|324.03|326.84|324.04|326.4|323.6|0
1649883300000|2022-04-13 20:55:00|326.61|323.81|327.39|324.59|327.61|324.81|326.39|323.59|0
1649883600000|2022-04-13 21:00:00|327.51|324.71|327.13|324.33|327.51|324.71|327.1|324.3|0
1649883900000|2022-04-13 21:05:00|327.38|324.58|327.51|324.71|327.53|324.73|327.13|324.33|0
1649884200000|2022-04-13 21:10:00|327.53|324.73|327.51|324.71|327.6|324.8|327.51|324.71|0
1649884500000|2022-04-13 21:15:00|327.53|324.73|327.31|324.51|327.57|324.77|327.31|324.51|0
1649884800000|2022-04-13 21:20:00|327.03|324.23|326.67|323.87|327.03|324.23|326.57|323.77|0
1649885100000|2022-04-13 21:25:00|326.74|323.94|326.74|323.94|326.76|323.96|326.74|323.94|0
1649885400000|2022-04-13 21:30:00|326.7|323.9|326.7|323.9|326.7|323.9|326.7|323.9|0
1649885700000|2022-04-13 21:35:00|326.66|323.86|326.64|323.84|326.66|323.86|326.64|323.84|0
1649886300000|2022-04-13 21:45:00|326.66|323.86|326.73|323.93|326.83|324.03|326.66|323.86|0
1649886600000|2022-04-13 21:50:00|326.66|323.86|326.69|323.89|326.7|323.9|326.66|323.86|0
1649886900000|2022-04-13 21:55:00|326.66|323.86|326.85|324.05|326.85|324.05|326.66|323.86|0
1649887200000|2022-04-13 22:00:00|326.93|324.13|327.48|324.68|327.7|324.9|326.6|323.8|0
1649887500000|2022-04-13 22:05:00|327.47|324.67|327.47|324.67|327.69|324.89|327.03|324.23|0
1649887800000|2022-04-13 22:10:00|327.37|324.57|327.25|324.45|327.69|324.89|327.25|324.45|0
1649888100000|2022-04-13 22:15:00|327.47|324.67|326.81|324.01|327.47|324.67|326.15|323.35|0
1649888400000|2022-04-13 22:20:00|326.71|323.91|327.47|324.67|327.47|324.67|326.49|323.69|0
1649888700000|2022-04-13 22:25:00|327.25|324.45|327.25|324.45|327.69|324.89|327.03|324.23|0
1649889000000|2022-04-13 22:30:00|327.03|324.23|325.71|322.91|327.25|324.45|325.49|322.69|0
1649889300000|2022-04-13 22:35:00|325.49|322.69|325.16|322.36|325.49|322.69|324.61|321.81|0
1649889600000|2022-04-13 22:40:00|325.05|322.25|324.83|322.03|325.05|322.25|324.5|321.7|0
1649889900000|2022-04-13 22:45:00|324.72|321.92|324.39|321.59|324.72|321.92|324.39|321.59|0
1649890200000|2022-04-13 22:50:00|324.61|321.81|323.95|321.15|324.61|321.81|323.95|321.15|0
1649890500000|2022-04-13 22:55:00|323.73|320.93|323.95|321.15|324.39|321.59|323.73|320.93|0
1649890800000|2022-04-13 23:00:00|323.84|321.04|324.94|322.14|325.04|322.24|323.73|320.93|0
1649891100000|2022-04-13 23:05:00|325.04|322.24|325.26|322.46|325.59|322.79|324.82|322.02|0
1649891400000|2022-04-13 23:10:00|325.15|322.35|325.7|322.9|325.7|322.9|325.15|322.35|0
1649891700000|2022-04-13 23:15:00|325.48|322.68|324.82|322.02|325.48|322.68|324.6|321.8|0
1649892000000|2022-04-13 23:20:00|325.04|322.24|324.38|321.58|325.04|322.24|324.16|321.36|0
1649892300000|2022-04-13 23:25:00|324.6|321.8|326.79|323.99|327.01|324.21|324.49|321.69|0
1649892600000|2022-04-13 23:30:00|326.91|324.11|327.13|324.33|327.23|324.43|326.79|323.99|0
1649892900000|2022-04-13 23:35:00|327.01|324.21|327.45|324.65|327.67|324.87|326.79|323.99|0
1649893200000|2022-04-13 23:40:00|327.23|324.43|327.01|324.21|327.34|324.54|326.79|323.99|0
1649893500000|2022-04-13 23:45:00|326.79|323.99|327.01|324.21|327.45|324.65|326.13|323.33|0
1649893800000|2022-04-13 23:50:00|327.23|324.43|327.01|324.21|327.34|324.54|326.57|323.77|0
1649894100000|2022-04-13 23:55:00|326.79|323.99|327.44|324.64|327.44|324.64|326.57|323.77|0
1649894400000|2022-04-14 00:00:00|326.78|323.98|324.81|322.01|327.44|324.64|324.59|321.79|0
1649894700000|2022-04-14 00:05:00|324.59|321.79|323.27|320.47|325.68|322.88|322.83|320.03|0
1649895000000|2022-04-14 00:10:00|323.49|320.69|321.52|318.72|323.93|321.13|321.08|318.28|0
1649895300000|2022-04-14 00:15:00|321.3|318.5|322.17|319.37|324.15|321.35|321.3|318.5|0
1649895600000|2022-04-14 00:20:00|321.95|319.15|321.52|318.72|323.05|320.25|320.86|318.06|0
1649895900000|2022-04-14 00:25:00|321.3|318.5|321.73|318.93|321.73|318.93|321.08|318.28|0
1649896200000|2022-04-14 00:30:00|321.51|318.71|321.08|318.28|321.95|319.15|320.64|317.84|0
1649896500000|2022-04-14 00:35:00|320.97|318.17|321.51|318.71|321.95|319.15|320.97|318.17|0
1649896800000|2022-04-14 00:40:00|321.95|319.15|321.95|319.15|322.39|319.59|321.73|318.93|0
1649897100000|2022-04-14 00:45:00|322.17|319.37|321.62|318.82|322.17|319.37|321.29|318.49|0
1649897400000|2022-04-14 00:50:00|321.51|318.71|321.29|318.49|321.73|318.93|321.29|318.49|0
1649897700000|2022-04-14 00:55:00|321.51|318.71|323.04|320.24|323.26|320.46|321.51|318.71|0
1649898000000|2022-04-14 01:00:00|323.26|320.46|324.47|321.67|325.45|322.65|322.82|320.02|0
1649898300000|2022-04-14 01:05:00|324.35|321.55|325.01|322.21|325.67|322.87|324.35|321.55|0
1649898600000|2022-04-14 01:10:00|325.23|322.43|325.23|322.43|325.67|322.87|324.24|321.44|0
1649898900000|2022-04-14 01:15:00|325.12|322.32|324.35|321.55|325.23|322.43|323.91|321.11|0
1649899200000|2022-04-14 01:20:00|324.57|321.77|324.56|321.76|325.44|322.64|324.35|321.55|0
1649899500000|2022-04-14 01:25:00|324.35|321.55|324.78|321.98|324.78|321.98|324.13|321.33|0
1649899800000|2022-04-14 01:30:00|324.56|321.76|325.22|322.42|325.88|323.08|324.34|321.54|0
1649900100000|2022-04-14 01:35:00|325|322.2|325|322.2|325.44|322.64|324.68|321.88|0
1649900400000|2022-04-14 01:40:00|324.78|321.98|326.32|323.52|326.32|323.52|324.56|321.76|0
1649900700000|2022-04-14 01:45:00|326.1|323.3|324.34|321.54|326.32|323.52|323.9|321.1|0
1649901000000|2022-04-14 01:50:00|324.23|321.43|323.02|320.22|324.56|321.76|322.37|319.57|0
1649901300000|2022-04-14 01:55:00|322.92|320.12|321.49|318.69|323.24|320.44|321.05|318.25|0
1649901600000|2022-04-14 02:00:00|321.71|318.91|321.92|319.12|322.36|319.56|321.49|318.69|0
1649901900000|2022-04-14 02:05:00|322.14|319.34|320.39|317.59|322.14|319.34|319.96|317.16|0
1649902200000|2022-04-14 02:10:00|320.17|317.37|320.39|317.59|320.61|317.81|319.3|316.5|0
1649902500000|2022-04-14 02:15:00|320.17|317.37|319.3|316.5|320.39|317.59|318.86|316.06|0
1649902800000|2022-04-14 02:20:00|319.41|316.61|320.39|317.59|321.05|318.25|319.41|316.61|0
1649903100000|2022-04-14 02:25:00|320.17|317.37|320.39|317.59|320.61|317.81|319.52|316.72|0
1649903400000|2022-04-14 02:30:00|320.61|317.81|321.48|318.68|321.48|318.68|320.39|317.59|0
1649903700000|2022-04-14 02:35:00|321.26|318.46|321.48|318.68|321.92|319.12|321.26|318.46|0
1649904000000|2022-04-14 02:40:00|321.59|318.79|321.15|318.35|321.7|318.9|320.72|317.92|0
1649904300000|2022-04-14 02:45:00|321.26|318.46|321.26|318.46|321.26|318.46|320.38|317.58|0
1649904600000|2022-04-14 02:50:00|321.04|318.24|320.6|317.8|321.47|318.67|320.38|317.58|0
1649904900000|2022-04-14 02:55:00|320.38|317.58|321.03|318.23|321.04|318.24|320.16|317.36|0
1649905200000|2022-04-14 03:00:00|320.93|318.13|320.16|317.36|321.03|318.23|320.16|317.36|0
1649905500000|2022-04-14 03:05:00|320.05|317.25|321.25|318.45|321.8|319|320.05|317.25|0
1649905800000|2022-04-14 03:10:00|321.47|318.67|321.25|318.45|321.69|318.89|321.03|318.23|0
1649906100000|2022-04-14 03:15:00|321.47|318.67|319.94|317.14|321.47|318.67|319.28|316.48|0
1649906400000|2022-04-14 03:20:00|320.16|317.36|321.25|318.45|321.9|319.1|320.05|317.25|0
1649906700000|2022-04-14 03:25:00|321.47|318.67|321.03|318.23|321.47|318.67|320.81|318.01|0
1649907000000|2022-04-14 03:30:00|320.81|318.01|321.46|318.66|321.68|318.88|320.81|318.01|0
1649907300000|2022-04-14 03:35:00|321.24|318.44|322.34|319.54|322.56|319.76|321.24|318.44|0
1649907600000|2022-04-14 03:40:00|322.12|319.32|321.24|318.44|322.34|319.54|321.02|318.22|0
1649907900000|2022-04-14 03:45:00|321.02|318.22|319.93|317.13|321.46|318.66|318.4|315.6|0
1649908200000|2022-04-14 03:50:00|319.71|316.91|321.13|318.33|321.13|318.33|319.71|316.91|0
1649908500000|2022-04-14 03:55:00|321.24|318.44|320.8|318|321.24|318.44|320.58|317.78|0
1649908800000|2022-04-14 04:00:00|320.91|318.11|319.82|317.02|320.91|318.11|319.49|316.69|0
1649909100000|2022-04-14 04:05:00|319.71|316.91|319.05|316.25|319.82|317.02|318.61|315.81|0
1649909400000|2022-04-14 04:10:00|318.95|316.15|317.74|314.94|319.05|316.25|317.09|314.29|0
1649909700000|2022-04-14 04:15:00|317.96|315.16|317.3|314.5|318.61|315.81|316.65|313.85|0
1649910000000|2022-04-14 04:20:00|317.42|314.62|316.21|313.41|317.74|314.94|316.21|313.41|0
1649910300000|2022-04-14 04:25:00|316.43|313.63|315.67|312.87|316.87|314.07|315.34|312.54|0
1649910600000|2022-04-14 04:30:00|315.78|312.98|315.34|312.54|315.78|312.98|315.12|312.32|0
1649910900000|2022-04-14 04:35:00|315.24|312.44|315.12|312.32|315.45|312.65|314.69|311.89|0
1649911200000|2022-04-14 04:40:00|315.24|312.44|314.9|312.1|315.34|312.54|314.69|311.89|0
1649911500000|2022-04-14 04:45:00|314.69|311.89|313.82|311.02|314.69|311.89|313.82|311.02|0
1649911800000|2022-04-14 04:50:00|313.93|311.13|314.8|312|314.9|312.1|313.93|311.13|0
1649912100000|2022-04-14 04:55:00|314.9|312.1|315.12|312.32|315.12|312.32|314.68|311.88|0
1649912400000|2022-04-14 05:00:00|314.9|312.1|315.12|312.32|315.55|312.75|314.03|311.23|0
1649912700000|2022-04-14 05:05:00|315.23|312.43|315.55|312.75|315.55|312.75|314.14|311.34|0
1649913000000|2022-04-14 05:10:00|315.44|312.64|315.11|312.31|315.98|313.18|315.11|312.31|0
1649913300000|2022-04-14 05:15:00|314.68|311.88|314.36|311.56|314.68|311.88|314.03|311.23|0
1649913600000|2022-04-14 05:20:00|314.24|311.44|315.33|312.53|315.54|312.74|314.24|311.44|0
1649913900000|2022-04-14 05:25:00|315.11|312.31|315.49|312.69|315.49|312.69|314.68|311.88|0
1649914200000|2022-04-14 05:30:00|315.38|312.58|314.62|311.82|316.04|313.24|314.4|311.6|0
1649914500000|2022-04-14 05:35:00|314.51|311.71|312.66|309.86|314.83|312.03|312.23|309.43|0
1649914800000|2022-04-14 05:40:00|312.56|309.76|313.42|310.62|313.96|311.16|312.45|309.65|0
1649915100000|2022-04-14 05:45:00|313.53|310.73|315.05|312.25|315.05|312.25|312.34|309.54|0
1649915400000|2022-04-14 05:50:00|315.26|312.46|314.83|312.03|315.48|312.68|314.61|311.81|0
1649915700000|2022-04-14 05:55:00|314.61|311.81|315.91|313.11|315.91|313.11|313.74|310.94|0
1649916000000|2022-04-14 06:00:00|315.7|312.9|316.57|313.77|316.78|313.98|314.83|312.03|0
1649916300000|2022-04-14 06:05:00|316.78|313.98|317.11|314.31|318.09|315.29|316.13|313.33|0
1649916600000|2022-04-14 06:10:00|317|314.2|316.78|313.98|317.43|314.63|316.35|313.55|0
1649916900000|2022-04-14 06:15:00|316.89|314.09|315.02|312.22|316.89|314.09|314.37|311.57|0
1649917200000|2022-04-14 06:20:00|314.92|312.12|314.39|311.59|315.69|312.89|314.23|311.43|0
1649917500000|2022-04-14 06:25:00|314.61|311.81|316.35|313.55|317|314.2|314.39|311.59|0
1649917800000|2022-04-14 06:30:00|316.56|313.76|317.99|315.19|318.31|315.51|315.69|312.89|0
1649918100000|2022-04-14 06:35:00|317.87|315.07|317.65|314.85|318.09|315.29|317|314.2|0
1649918400000|2022-04-14 06:40:00|317.77|314.97|317.87|315.07|318.31|315.51|317.21|314.41|0
1649918700000|2022-04-14 06:45:00|317.98|315.18|318.52|315.72|318.52|315.72|317.43|314.63|0
1649919000000|2022-04-14 06:50:00|318.74|315.94|319.61|316.81|319.61|316.81|318.09|315.29|0
1649919300000|2022-04-14 06:55:00|319.83|317.03|320.27|317.47|320.27|317.47|319.83|317.03|0
1649919600000|2022-04-14 07:00:00|319.61|316.81|321.64|318.28|322.96|319.6|319.61|316.81|0
1649919900000|2022-04-14 07:05:00|321.62|318.74|323.16|320.28|323.38|320.5|320.96|318.08|0
1649920200000|2022-04-14 07:10:00|323.38|320.5|324.47|321.59|326.01|323.13|322.72|319.84|0
1649920500000|2022-04-14 07:15:00|324.69|321.81|323.49|320.61|327.12|324.24|323.27|320.39|0
1649920800000|2022-04-14 07:20:00|323.37|320.49|322.93|320.05|326.01|323.13|322.49|319.61|0
1649921100000|2022-04-14 07:25:00|322.71|319.83|321.86|318.98|322.93|320.05|320.55|317.67|0
1649921400000|2022-04-14 07:30:00|321.64|318.76|325.03|322.15|325.14|322.26|321.42|318.54|0
1649921700000|2022-04-14 07:35:00|324.92|322.04|324.48|321.6|326.02|323.14|323.17|320.29|0
1649922000000|2022-04-14 07:40:00|324.37|321.49|323.85|321.45|324.96|322.08|322.95|320.07|0
1649922300000|2022-04-14 07:45:00|323.63|321.23|322.21|319.81|324.72|322.32|321.87|319.47|0
1649922600000|2022-04-14 07:50:00|322.09|319.69|323.52|321.12|324.06|321.66|322.09|319.69|0
1649922900000|2022-04-14 07:55:00|323.3|320.9|323.62|321.22|325.38|322.98|323.18|320.78|0
1649923200000|2022-04-14 08:00:00|323.52|321.12|326.03|323.63|326.47|324.07|322.75|320.35|0
1649923500000|2022-04-14 08:05:00|326.25|323.85|324.28|321.88|326.25|323.85|322.09|319.69|0
1649923800000|2022-04-14 08:10:00|323.84|321.44|323.4|321|324.5|322.1|322.74|320.34|0
1649924100000|2022-04-14 08:15:00|323.18|320.78|324.49|322.09|324.71|322.31|322.52|320.12|0
1649924400000|2022-04-14 08:20:00|324.71|322.31|325.15|322.75|325.59|323.19|323.95|321.55|0
1649924700000|2022-04-14 08:25:00|325.37|322.97|327.13|324.73|328.45|326.05|325.37|322.97|0
1649925000000|2022-04-14 08:30:00|327.34|324.94|327.56|325.16|328.22|325.82|326.68|324.28|0
1649925300000|2022-04-14 08:35:00|327.78|325.38|327.56|325.16|328.34|325.94|327.24|324.84|0
1649925600000|2022-04-14 08:40:00|327.78|325.38|326.46|324.06|327.78|325.38|324.93|322.53|0
1649925900000|2022-04-14 08:45:00|326.24|323.84|326.35|323.95|327.56|325.16|325.8|323.4|0
1649926200000|2022-04-14 08:50:00|326.24|323.84|325.36|322.96|326.68|324.28|325.14|322.74|0
1649926500000|2022-04-14 08:55:00|325.58|323.18|324.92|322.52|326.68|324.28|324.92|322.52|0
1649926800000|2022-04-14 09:00:00|325.14|322.74|326.27|323.87|326.27|323.87|324.51|322.11|0
1649927100000|2022-04-14 09:05:00|326.93|324.53|326.05|323.65|327.37|324.97|324.41|322.01|0
1649927400000|2022-04-14 09:10:00|326.27|323.87|326.04|323.64|328.46|326.06|324.51|322.11|0
1649927700000|2022-04-14 09:15:00|325.94|323.54|326.7|324.3|326.92|324.52|325.39|322.99|0
1649928000000|2022-04-14 09:20:00|326.48|324.08|325.72|323.32|326.7|324.3|325.06|322.66|0
1649928300000|2022-04-14 09:25:00|325.6|323.2|325.82|323.42|326.7|324.3|325.38|322.98|0
1649928600000|2022-04-14 09:30:00|325.6|323.2|324.28|321.88|326.26|323.86|324.06|321.66|0
1649928900000|2022-04-14 09:35:00|324.4|322|324.06|321.66|324.5|322.1|323.63|321.23|0
1649929200000|2022-04-14 09:40:00|323.96|321.56|324.28|321.88|324.72|322.32|323.62|321.22|0
1649929500000|2022-04-14 09:45:00|324.4|322|324.17|321.77|324.72|322.32|323.84|321.44|0
1649929800000|2022-04-14 09:50:00|324.28|321.88|325.16|322.76|329.33|326.93|324.28|321.88|0
1649930100000|2022-04-14 09:55:00|324.94|322.54|323.84|321.44|325.16|322.76|323.4|321|0
1649930400000|2022-04-14 10:00:00|324.06|321.66|322.31|319.91|324.5|322.1|322.09|319.69|0
1649930700000|2022-04-14 10:05:00|322.09|319.69|322.74|320.34|323.62|321.22|322.09|319.69|0
1649931000000|2022-04-14 10:10:00|322.86|320.46|324.05|321.65|324.83|322.43|322.08|319.68|0
1649931300000|2022-04-14 10:15:00|323.83|321.43|324.71|322.31|325.37|322.97|322.96|320.56|0
1649931600000|2022-04-14 10:20:00|324.82|322.42|324.71|322.31|325.37|322.97|323.51|321.11|0
1649931900000|2022-04-14 10:25:00|324.49|322.09|325.15|322.75|325.8|323.4|324.05|321.65|0
1649932200000|2022-04-14 10:30:00|324.71|322.31|328.22|325.82|328.66|326.26|324.49|322.09|0
1649932500000|2022-04-14 10:35:00|328.44|326.04|328.22|325.82|328.44|326.04|327.34|324.94|0
1649932800000|2022-04-14 10:40:00|328|325.6|326.46|324.06|328.11|325.71|326.02|323.62|0
1649933100000|2022-04-14 10:45:00|326.9|324.5|326.9|324.5|327.34|324.94|325.36|322.96|0
1649933400000|2022-04-14 10:50:00|327.01|324.61|324.92|322.52|327.12|324.72|324.92|322.52|0
1649933700000|2022-04-14 10:55:00|325.03|322.63|325.14|322.74|325.8|323.4|324.7|322.3|0
1649934000000|2022-04-14 11:00:00|325.36|322.96|321.63|319.23|326.02|323.62|321.2|318.8|0
1649934300000|2022-04-14 11:05:00|321.41|319.01|321.97|319.57|323.4|320.76|321.2|318.8|0
1649934600000|2022-04-14 11:10:00|322.08|319.68|321.86|319.46|322.63|320.23|320.98|318.58|0
1649934900000|2022-04-14 11:15:00|321.42|319.02|322.85|320.45|323.17|320.77|320.76|318.36|0
1649935200000|2022-04-14 11:20:00|322.95|320.55|324.49|322.09|324.93|322.53|322.95|320.55|0
1649935500000|2022-04-14 11:25:00|324.27|321.87|325.92|323.52|326.03|323.63|324.16|321.76|0
1649935800000|2022-04-14 11:30:00|326.03|323.63|325.81|323.41|326.47|324.07|324.71|322.31|0
1649936100000|2022-04-14 11:35:00|325.59|323.19|323.39|320.99|326.47|324.07|323.39|320.99|0
1649936400000|2022-04-14 11:40:00|323.61|321.21|324.16|321.76|324.38|321.98|322.07|319.67|0
1649936700000|2022-04-14 11:45:00|323.83|321.43|324.96|321.6|325.62|322.26|322.51|319.63|0
1649937000000|2022-04-14 11:50:00|324.74|321.38|331.56|328.68|331.78|328.9|324.74|321.38|0
1649937300000|2022-04-14 11:55:00|331.12|328.24|331.74|328.86|333.18|330.3|330.64|327.76|0
1649937600000|2022-04-14 12:00:00|331.86|328.98|330.2|327.32|332.52|329.64|329.22|326.34|0
1649937900000|2022-04-14 12:05:00|329.98|327.1|329.1|326.22|329.98|327.1|328.44|325.56|0
1649938200000|2022-04-14 12:10:00|329|326.12|328|325.12|329.32|326.44|327.35|324.47|0
1649938500000|2022-04-14 12:15:00|328.22|325.34|326.25|323.37|328.88|326|326.25|323.37|0
1649938800000|2022-04-14 12:20:00|326.47|323.59|326.47|323.59|327.12|324.24|325.81|322.93|0
1649939100000|2022-04-14 12:25:00|326.69|323.81|326.26|323.38|326.69|323.81|325.28|322.4|0
1649939400000|2022-04-14 12:30:00|325.82|322.94|328.22|325.82|328.89|326.49|324.29|321.41|0
1649939700000|2022-04-14 12:35:00|328|325.6|330.43|328.03|330.43|328.03|327.78|325.38|0
1649940000000|2022-04-14 12:40:00|330.21|327.81|330.43|328.03|332.64|330.24|329.55|327.15|0
1649940300000|2022-04-14 12:45:00|330.21|327.81|331.97|329.57|333.08|330.68|328.88|326.48|0
1649940600000|2022-04-14 12:50:00|332.2|329.8|332.19|329.79|332.64|330.24|331.09|328.69|0
1649940900000|2022-04-14 12:55:00|332.09|329.69|333.74|331.34|334.19|331.79|331.09|328.69|0
1649941200000|2022-04-14 13:00:00|333.96|331.56|332.19|329.79|335.52|333.12|332.19|329.79|0
1649941500000|2022-04-14 13:05:00|332.41|330.01|332.19|329.79|333.96|331.56|331.97|329.57|0
1649941800000|2022-04-14 13:10:00|332.41|330.01|332.63|330.23|333.3|330.9|331.75|329.35|0
1649942100000|2022-04-14 13:15:00|332.53|330.13|328.87|326.47|333.07|330.67|328.87|326.47|0
1649942400000|2022-04-14 13:20:00|329.09|326.69|328.21|325.81|329.09|326.69|327.77|325.37|0
1649942700000|2022-04-14 13:25:00|329.31|326.91|322.28|319.88|329.31|326.91|322.28|319.88|0
1649943000000|2022-04-14 13:30:00|322.06|319.66|315.29|312.89|322.06|319.66|315.29|312.89|0
1649943300000|2022-04-14 13:35:00|314.64|312.24|319.22|316.34|319.22|316.34|311.92|309.52|0
1649943600000|2022-04-14 13:40:00|318.55|315.67|328.11|325.23|328.11|325.23|317.45|314.57|0
1649943900000|2022-04-14 13:45:00|327.88|325|331.7|328.82|332.61|329.73|324.99|322.11|0
1649944200000|2022-04-14 13:50:00|331.36|328.48|336.13|333.25|338.8|335.92|330.92|328.04|0
1649944500000|2022-04-14 13:55:00|335.91|333.03|335.69|332.81|337.69|334.81|333.92|331.04|0
1649944800000|2022-04-14 14:00:00|335.14|332.26|331.27|328.39|336.03|333.15|328.63|325.75|0
1649945100000|2022-04-14 14:05:00|331.49|328.61|347.16|344.28|349.62|346.74|331.43|328.55|0
1649945400000|2022-04-14 14:10:00|347.83|344.95|345.66|342.78|348.94|346.06|343.66|340.78|0
1649945700000|2022-04-14 14:15:00|345.88|343|344.77|341.89|348.79|345.91|342.1|339.22|0
1649946000000|2022-04-14 14:20:00|345.44|342.56|343.65|340.77|346.33|343.45|340.1|337.22|0
1649946300000|2022-04-14 14:25:00|343.88|341|342.99|340.11|346.1|343.22|341.21|338.33|0
1649946600000|2022-04-14 14:30:00|343.1|340.22|340.1|337.22|344.54|341.66|337.88|335|0
1649946900000|2022-04-14 14:35:00|340.76|337.88|343.65|340.77|346.99|344.11|338.32|335.44|0
1649947200000|2022-04-14 14:40:00|344.1|341.22|343.54|340.66|346.1|343.22|340.76|337.88|0
1649947500000|2022-04-14 14:45:00|343.65|340.77|341.97|339.09|343.65|340.77|336.63|333.75|0
1649947800000|2022-04-14 14:50:00|342.63|339.75|343.08|340.2|346.32|343.44|342.63|339.75|0
1649948100000|2022-04-14 14:55:00|343.3|340.42|340.85|337.97|343.97|341.09|339.29|336.41|0
1649948400000|2022-04-14 15:00:00|341.74|338.86|339.07|336.19|343.08|340.2|337.74|334.86|0
1649948700000|2022-04-14 15:05:00|339.29|336.41|339.29|336.41|341.29|338.41|337.29|334.41|0
1649949000000|2022-04-14 15:10:00|339.74|336.86|339.51|336.63|342.18|339.3|337.07|334.19|0
1649949300000|2022-04-14 15:15:00|339.07|336.19|342.18|339.3|343.96|341.08|336.63|333.75|0
1649949600000|2022-04-14 15:20:00|341.96|339.08|336.18|333.3|344.86|341.98|336.18|333.3|0
1649949900000|2022-04-14 15:25:00|335.96|333.08|335.45|332.57|337.29|334.41|334.22|331.34|0
1649950200000|2022-04-14 15:30:00|335.33|332.45|338.01|335.13|338.45|335.57|334.22|331.34|0
1649950500000|2022-04-14 15:35:00|338.23|335.35|342.25|339.37|342.7|339.82|337.78|334.9|0
1649950800000|2022-04-14 15:40:00|342.03|339.15|347.19|344.31|347.87|344.99|341.58|338.7|0
1649951100000|2022-04-14 15:45:00|347.42|344.54|346.74|343.86|348.54|345.66|345.39|342.51|0
1649951400000|2022-04-14 15:50:00|346.52|343.64|348.54|345.66|348.54|345.66|346.51|343.63|0
1649951700000|2022-04-14 15:55:00|348.31|345.43|348.29|345.41|349.18|346.3|346.51|343.63|0
1649952000000|2022-04-14 16:00:00|348.74|345.86|348.96|346.08|350.74|347.86|345.17|342.29|0
1649952300000|2022-04-14 16:05:00|349.4|346.52|345.62|342.74|349.63|346.75|344.73|341.85|0
1649952600000|2022-04-14 16:10:00|345.84|342.96|348.73|345.85|348.96|346.08|344.95|342.07|0
1649952900000|2022-04-14 16:15:00|348.51|345.63|350.07|347.19|351.19|348.31|347.07|344.19|0
1649953200000|2022-04-14 16:20:00|349.85|346.97|351.19|348.31|352.98|350.1|349.85|346.97|0
1649953500000|2022-04-14 16:25:00|350.96|348.08|354.54|351.66|355.44|352.56|350.29|347.41|0
1649953800000|2022-04-14 16:30:00|354.77|351.89|354.54|351.66|355.89|353.01|352.75|349.87|0
1649954100000|2022-04-14 16:35:00|354.99|352.11|355.44|352.56|355.66|352.78|353.64|350.76|0
1649954400000|2022-04-14 16:40:00|355.66|352.78|358.7|355.82|358.8|355.92|355.44|352.56|0
1649954700000|2022-04-14 16:45:00|358.8|355.92|359.15|356.27|359.7|356.82|357.68|354.8|0
1649955000000|2022-04-14 16:50:00|359.25|356.37|359.48|356.6|359.7|356.82|358.35|355.47|0
1649955300000|2022-04-14 16:55:00|359.25|356.37|354.76|351.88|359.48|356.6|354.31|351.43|0
1649955600000|2022-04-14 17:00:00|354.53|351.65|354.76|351.88|355.88|353|352.96|350.08|0
1649955900000|2022-04-14 17:05:00|354.98|352.1|356.78|353.9|357.67|354.79|354.53|351.65|0
1649956200000|2022-04-14 17:10:00|356.89|354.01|357.45|354.57|357.67|354.79|353.41|350.53|0
1649956500000|2022-04-14 17:15:00|356.77|353.89|357.67|354.79|358.57|355.69|355.2|352.32|0
1649956800000|2022-04-14 17:20:00|357.9|355.02|356.32|353.44|357.9|355.02|355.42|352.54|0
1649957100000|2022-04-14 17:25:00|355.65|352.77|355.42|352.54|357|354.12|354.87|351.99|0
1649957400000|2022-04-14 17:30:00|355.32|352.44|353.63|350.75|356.1|353.22|352.96|350.08|0
1649957700000|2022-04-14 17:35:00|353.4|350.52|352.96|350.08|353.4|350.52|351.17|348.29|0
1649958000000|2022-04-14 17:40:00|352.85|349.97|349.6|346.72|353.4|350.52|348.71|345.83|0
1649958300000|2022-04-14 17:45:00|349.16|346.28|346.48|343.6|349.38|346.5|345.81|342.93|0
1649958600000|2022-04-14 17:50:00|346.26|343.38|348.26|345.38|348.26|345.38|345.37|342.49|0
1649958900000|2022-04-14 17:55:00|348.04|345.16|343.37|340.49|348.26|345.38|343.37|340.49|0
1649959200000|2022-04-14 18:00:00|343.59|340.71|340.04|337.16|343.81|340.93|339.16|336.28|0
1649959500000|2022-04-14 18:05:00|339.82|336.94|343.36|340.48|344.03|341.15|339.6|336.72|0
1649959800000|2022-04-14 18:10:00|343.14|340.26|342.47|339.59|344.25|341.37|341.59|338.71|0
1649960100000|2022-04-14 18:15:00|341.59|338.71|346.25|343.37|346.47|343.59|340.92|338.04|0
1649960400000|2022-04-14 18:20:00|347.14|344.26|350.26|347.38|350.48|347.6|346.92|344.04|0
1649960700000|2022-04-14 18:25:00|349.81|346.93|347.25|344.37|350.93|348.05|345.8|342.92|0
1649961000000|2022-04-14 18:30:00|346.91|344.03|350.71|347.83|351.6|348.72|345.13|342.25|0
1649961300000|2022-04-14 18:35:00|350.82|347.94|351.82|348.94|352.72|349.84|349.81|346.93|0
1649961600000|2022-04-14 18:40:00|352.05|349.17|350.48|347.6|352.05|349.17|350.03|347.15|0
1649961900000|2022-04-14 18:45:00|350.6|347.72|350.92|348.04|352.27|349.39|349.14|346.26|0
1649962200000|2022-04-14 18:50:00|350.7|347.82|358.1|355.22|358.77|355.89|350.25|347.37|0
1649962500000|2022-04-14 18:55:00|357.87|354.99|361.02|358.14|361.25|358.37|357.87|354.99|0
1649962800000|2022-04-14 19:00:00|361.25|358.37|360.83|357.95|363.74|360.86|359.04|356.16|0
1649963100000|2022-04-14 19:05:00|360.6|357.72|365.53|362.65|365.53|362.65|359.48|356.6|0
1649963400000|2022-04-14 19:10:00|365.08|362.2|363.74|360.86|366.43|363.55|363.51|360.63|0
1649963700000|2022-04-14 19:15:00|363.29|360.41|357.69|354.81|363.29|360.41|357.03|354.15|0
1649964000000|2022-04-14 19:20:00|357.92|355.04|359.93|357.05|360.82|357.94|356.8|353.92|0
1649964300000|2022-04-14 19:25:00|359.7|356.82|363.51|360.63|364.18|361.3|359.7|356.82|0
1649964600000|2022-04-14 19:30:00|363.06|360.18|367.77|364.89|368|365.12|363.06|360.18|0
1649964900000|2022-04-14 19:35:00|367.55|364.67|368.9|366.02|368.9|366.02|365.53|362.65|0
1649965200000|2022-04-14 19:40:00|368.45|365.57|363.95|361.07|369.35|366.47|363.73|360.85|0
1649965500000|2022-04-14 19:45:00|363.5|360.62|366.87|363.99|368.22|365.34|363.28|360.4|0
1649965800000|2022-04-14 19:50:00|368.67|365.79|371.38|368.5|373.18|370.3|368.67|365.79|0
1649966100000|2022-04-14 19:55:00|370.47|367.59|374.99|372.11|376.8|373.92|369.35|366.47|0
1649966400000|2022-04-14 20:00:00|375.22|372.34|377.03|374.15|377.26|374.38|373.86|370.98|0
1649966700000|2022-04-14 20:05:00|376.8|373.92|376.8|373.92|377.26|374.38|376.12|373.24|0
1649967000000|2022-04-14 20:10:00|377.03|374.15|377.25|374.37|377.26|374.38|376.57|373.69|0
1650265500000|2022-04-18 07:05:00|397.62|394.74|398.07|395.19|398.07|395.19|397.39|394.51|0
1650265800000|2022-04-18 07:10:00|397.84|394.96|397.39|394.51|398.07|395.19|396.71|393.83|0
1650266100000|2022-04-18 07:15:00|397.62|394.74|397.61|394.73|398.07|395.19|397.16|394.28|0
1650266400000|2022-04-18 07:20:00|397.73|394.85|397.05|394.17|398.29|395.41|396.93|394.05|0
1650266700000|2022-04-18 07:25:00|396.93|394.05|397.16|394.28|397.16|394.28|395.69|392.81|0
1650267000000|2022-04-18 07:30:00|397.28|394.4|397.16|394.28|398.29|395.41|397.16|394.28|0
1650267300000|2022-04-18 07:35:00|396.71|393.83|399.19|396.31|401.13|398.25|396.48|393.6|0
1650267600000|2022-04-18 07:40:00|398.97|396.09|399.54|396.66|400.1|397.22|398.29|395.41|0
1650267900000|2022-04-18 07:45:00|399.19|396.31|397.83|394.95|399.42|396.54|397.5|394.62|0
1650268200000|2022-04-18 07:50:00|397.95|395.07|397.38|394.5|398.29|395.41|397.15|394.27|0
1650268500000|2022-04-18 07:55:00|397.61|394.73|397.27|394.39|398.06|395.18|396.82|393.94|0
1650268800000|2022-04-18 08:00:00|397.38|394.5|391.05|388.17|397.38|394.5|390.5|387.62|0
1650269100000|2022-04-18 08:05:00|390.95|388.07|391.83|389.43|393.29|390.89|390.6|387.72|0
1650269400000|2022-04-18 08:10:00|391.71|389.31|392.61|390.21|392.96|390.56|391.71|389.31|0
1650269700000|2022-04-18 08:15:00|392.39|389.99|391.03|388.63|392.61|390.21|391.03|388.63|0
1650270000000|2022-04-18 08:20:00|391.15|388.75|391.71|389.31|391.71|389.31|390.13|387.73|0
1650270300000|2022-04-18 08:25:00|391.48|389.08|391.71|389.31|391.71|389.31|390.81|388.41|0
1650270600000|2022-04-18 08:30:00|391.48|389.08|391.93|389.53|392.38|389.98|391.48|389.08|0
1650270900000|2022-04-18 08:35:00|391.82|389.42|391.93|389.53|392.5|390.1|391.48|389.08|0
1650271200000|2022-04-18 08:40:00|392.16|389.76|391.6|389.2|392.38|389.98|391.6|389.2|0
1650271500000|2022-04-18 08:45:00|391.48|389.08|391.59|389.19|391.93|389.53|391.48|389.08|0
1650271800000|2022-04-18 08:50:00|391.48|389.08|393.17|390.77|393.28|390.88|391.48|389.08|0
1650272100000|2022-04-18 08:55:00|393.28|390.88|393.96|391.56|394.18|391.78|393.05|390.65|0
1650272400000|2022-04-18 09:00:00|393.73|391.33|394.18|391.78|394.86|392.46|393.73|391.33|0
1650272700000|2022-04-18 09:05:00|394.07|391.67|394.3|391.9|394.52|392.12|393.85|391.45|0
1650273000000|2022-04-18 09:10:00|394.41|392.01|395.53|393.13|395.53|393.13|394.3|391.9|0
1650273300000|2022-04-18 09:15:00|395.43|393.03|395.98|393.58|395.98|393.58|394.63|392.23|0
1650273600000|2022-04-18 09:20:00|396.1|393.7|400.29|397.89|401.42|399.02|396.1|393.7|0
1650273900000|2022-04-18 09:25:00|400.41|398.01|399.61|397.21|400.41|398.01|398.7|396.3|0
1650274200000|2022-04-18 09:30:00|399.83|397.43|398.7|396.3|399.83|397.43|398.47|396.07|0
1650274500000|2022-04-18 09:35:00|398.59|396.19|398.7|396.3|398.92|396.52|398.02|395.62|0
1650274800000|2022-04-18 09:40:00|398.81|396.41|398.92|396.52|399.15|396.75|398.02|395.62|0
1650275100000|2022-04-18 09:45:00|398.81|396.41|398.36|395.96|399.37|396.97|398.24|395.84|0
1650275400000|2022-04-18 09:50:00|398.24|395.84|398.24|395.84|399.15|396.75|398.24|395.84|0
1650275700000|2022-04-18 09:55:00|398.36|395.96|398.13|395.73|398.69|396.29|398.01|395.61|0
1650276000000|2022-04-18 10:00:00|398.24|395.84|396.65|394.25|398.46|396.06|396.43|394.03|0
1650276300000|2022-04-18 10:05:00|396.77|394.37|396.09|393.69|397.33|394.93|395.75|393.35|0
1650276600000|2022-04-18 10:10:00|396.2|393.8|396.2|393.8|396.65|394.25|395.86|393.46|0
1650276900000|2022-04-18 10:15:00|396.42|394.02|396.65|394.25|396.65|394.25|395.97|393.57|0
1650277200000|2022-04-18 10:20:00|396.87|394.47|396.65|394.25|396.87|394.47|395.74|393.34|0
1650277500000|2022-04-18 10:25:00|396.42|394.02|392.92|390.52|396.42|394.02|392.35|389.95|0
1650277800000|2022-04-18 10:30:00|392.8|390.4|393.82|391.42|394.16|391.76|392.8|390.4|0
1650278100000|2022-04-18 10:35:00|393.7|391.3|394.38|391.98|394.61|392.21|393.7|391.3|0
1650278400000|2022-04-18 10:40:00|394.61|392.21|393.7|391.3|394.61|392.21|392.8|390.4|0
1650278700000|2022-04-18 10:45:00|393.93|391.53|393.59|391.19|393.93|391.53|393.02|390.62|0
1650279000000|2022-04-18 10:50:00|393.47|391.07|393.7|391.3|393.93|391.53|393.02|390.62|0
1650279300000|2022-04-18 10:55:00|393.92|391.52|394.15|391.75|394.38|391.98|393.02|390.62|0
1650279600000|2022-04-18 11:00:00|393.02|390.62|391.11|388.71|393.02|390.62|390.76|388.36|0
1650279900000|2022-04-18 11:05:00|391.21|388.81|387.79|385.39|391.21|388.81|387.39|384.99|0
1650280200000|2022-04-18 11:10:00|387.57|385.17|383.14|380.74|387.57|385.17|382.69|380.29|0
1650280500000|2022-04-18 11:15:00|383.03|380.63|382.24|379.84|383.81|381.41|381.56|379.16|0
1650280800000|2022-04-18 11:20:00|382.46|380.06|383.81|381.41|384.04|381.64|382.01|379.61|0
1650281100000|2022-04-18 11:25:00|383.7|381.3|384.26|381.86|384.71|382.31|383.58|381.18|0
1650281400000|2022-04-18 11:30:00|384.15|381.75|384.03|381.63|384.94|382.54|383.58|381.18|0
1650281700000|2022-04-18 11:35:00|384.26|381.86|386.06|383.66|386.29|383.89|384.26|381.86|0
1650282000000|2022-04-18 11:40:00|386.29|383.89|385.83|383.43|387.64|385.24|385.83|383.43|0
1650282300000|2022-04-18 11:45:00|386.06|383.66|387.64|385.24|387.76|385.36|386.06|383.66|0
1650282600000|2022-04-18 11:50:00|387.87|385.47|387.64|385.24|388.77|386.37|387.19|384.79|0
1650282900000|2022-04-18 11:55:00|387.53|385.13|388.54|386.14|389.22|386.82|387.53|385.13|0
1650283200000|2022-04-18 12:00:00|388.32|385.92|387.3|384.9|388.99|386.59|386.73|384.33|0
1650283500000|2022-04-18 12:05:00|387.41|385.01|388.77|386.37|389.44|387.04|386.28|383.88|0
1650283800000|2022-04-18 12:10:00|388.99|386.59|390.12|387.72|390.58|388.18|388.31|385.91|0
1650284100000|2022-04-18 12:15:00|389.9|387.5|389.33|386.93|391.37|388.97|388.76|386.36|0
1650284400000|2022-04-18 12:20:00|389.44|387.04|388.54|386.14|389.44|387.04|388.08|385.68|0
1650284700000|2022-04-18 12:25:00|388.76|386.36|387.3|384.9|388.76|386.36|386.95|384.55|0
1650285000000|2022-04-18 12:30:00|387.18|384.78|387.85|385.45|389.1|386.7|386.95|384.55|0
1650285300000|2022-04-18 12:35:00|387.63|385.23|385.26|382.86|387.63|385.23|384.24|381.84|0
1650285600000|2022-04-18 12:40:00|385.14|382.74|387.17|384.77|387.4|385|384.69|382.29|0
1650285900000|2022-04-18 12:45:00|386.95|384.55|386.72|384.32|387.62|385.22|386.49|384.09|0
1650286200000|2022-04-18 12:50:00|386.84|384.44|388.53|386.13|388.98|386.58|386.27|383.87|0
1650286500000|2022-04-18 12:55:00|388.3|385.9|388.98|386.58|389.1|386.7|386.49|384.09|0
1650286800000|2022-04-18 13:00:00|389.1|386.7|385.36|382.96|390|387.6|385.03|382.63|0
1650287100000|2022-04-18 13:05:00|385.59|383.19|385.59|383.19|386.04|383.64|384.91|382.51|0
1650287400000|2022-04-18 13:10:00|385.48|383.08|383.56|381.16|385.81|383.41|383.56|381.16|0
1650287700000|2022-04-18 13:15:00|383.33|380.93|384.46|382.06|384.46|382.06|382.43|380.03|0
1650288000000|2022-04-18 13:20:00|384.68|382.28|383.78|381.38|384.68|382.28|383.55|381.15|0
1650288300000|2022-04-18 13:25:00|384|381.6|386.48|384.08|387.39|384.99|384|381.6|0
1650288600000|2022-04-18 13:30:00|384.9|382.5|368.81|366.41|385.36|382.96|366.34|363.94|0
1650288900000|2022-04-18 13:35:00|369.94|367.54|366.34|363.94|370.16|367.76|362.4|360|0
1650289200000|2022-04-18 13:40:00|368.15|365.75|364.31|361.91|370.87|368.47|360.03|357.63|0
1650289500000|2022-04-18 13:45:00|362.95|360.55|365.21|362.81|369.05|366.65|362.95|360.55|0
1650289800000|2022-04-18 13:50:00|364.53|362.13|373.59|371.19|375.63|373.23|363.97|361.57|0
1650290100000|2022-04-18 13:55:00|373.81|371.41|375.07|372.67|377.46|375.06|373.81|371.41|0
1650290400000|2022-04-18 14:00:00|375.86|373.46|371.54|369.14|380.88|378.48|370.18|367.78|0
1650290700000|2022-04-18 14:05:00|371.09|368.69|380.05|377.65|380.05|377.65|370.63|368.23|0
1650291000000|2022-04-18 14:10:00|379.82|377.42|371.19|368.79|380.5|378.1|370.05|367.65|0
1650291300000|2022-04-18 14:15:00|370.73|368.33|369.83|367.43|373|370.6|369.15|366.75|0
1650291600000|2022-04-18 14:20:00|369.6|367.2|361.71|359.31|370.51|368.11|361.26|358.86|0
1650291900000|2022-04-18 14:25:00|361.49|359.09|367.11|364.71|367.57|365.17|360.14|357.74|0
1650292200000|2022-04-18 14:30:00|366.44|364.04|363.51|361.11|367.34|364.94|363.51|361.11|0
1650292500000|2022-04-18 14:35:00|363.28|360.88|363.06|360.66|366.66|364.26|362.83|360.43|0
1650292800000|2022-04-18 14:40:00|362.16|359.76|362.61|360.21|364.18|361.78|360.14|357.74|0
1650293100000|2022-04-18 14:45:00|362.16|359.76|363.28|360.88|365.31|362.91|360.81|358.41|0
1650293400000|2022-04-18 14:50:00|363.5|361.1|368.46|366.06|369.14|366.74|363.28|360.88|0
1650293700000|2022-04-18 14:55:00|368.24|365.84|367.23|364.83|371.49|369.09|367.11|364.71|0
1650294000000|2022-04-18 15:00:00|367.34|364.94|364.84|362.44|369.38|366.98|364.84|362.44|0
1650294300000|2022-04-18 15:05:00|364.61|362.21|367.33|364.93|367.33|364.93|363.93|361.53|0
1650294600000|2022-04-18 15:10:00|367.79|365.39|368.02|365.62|368.47|366.07|365.97|363.57|0
1650294900000|2022-04-18 15:15:00|368.24|365.84|372.11|369.71|373.48|371.08|367.56|365.16|0
1650295200000|2022-04-18 15:20:00|371.88|369.48|378.28|375.88|378.5|376.1|370.97|368.57|0
1650295500000|2022-04-18 15:25:00|378.73|376.33|379.29|376.89|381.58|379.18|377.48|375.08|0
1650295800000|2022-04-18 15:30:00|379.52|377.12|381.12|378.72|382.72|380.32|378.61|376.21|0
1650296100000|2022-04-18 15:35:00|380.89|378.49|384.1|381.7|385.25|382.85|380.66|378.26|0
1650296400000|2022-04-18 15:40:00|384.33|381.93|383.41|381.01|385.94|383.54|382.49|380.09|0
1650296700000|2022-04-18 15:45:00|383.18|380.78|388.69|386.29|388.92|386.52|383.18|380.78|0
1650297000000|2022-04-18 15:50:00|388.46|386.06|384.55|382.15|389.15|386.75|384.55|382.15|0
1650297300000|2022-04-18 15:55:00|384.9|382.5|380.89|378.49|385.24|382.84|380.43|378.03|0
1650297600000|2022-04-18 16:00:00|381.12|378.72|383.41|381.01|385.24|382.84|380.2|377.8|0
1650297900000|2022-04-18 16:05:00|383.52|381.12|385.13|382.73|385.24|382.84|381.34|378.94|0
1650298200000|2022-04-18 16:10:00|385.47|383.07|389.15|386.75|390.3|387.9|384.55|382.15|0
1650298500000|2022-04-18 16:15:00|389.38|386.98|392.06|389.66|392.75|390.35|388.92|386.52|0
1650298800000|2022-04-18 16:20:00|392.29|389.89|390.92|388.52|392.75|390.35|390.69|388.29|0
1650299100000|2022-04-18 16:25:00|390.69|388.29|392.98|390.58|394.13|391.73|390.69|388.29|0
1650299400000|2022-04-18 16:30:00|393.44|391.04|392.75|390.35|395.04|392.64|391.6|389.2|0
1650299700000|2022-04-18 16:35:00|392.52|390.12|392.75|390.35|393.89|391.49|390.68|388.28|0
1650300000000|2022-04-18 16:40:00|392.06|389.66|390.22|387.82|395.73|393.33|389.77|387.37|0
1650300300000|2022-04-18 16:45:00|389.99|387.59|390.95|388.55|391.87|389.47|388.39|385.99|0
1650300600000|2022-04-18 16:50:00|390.73|388.33|387.3|384.9|391.18|388.78|386.61|384.21|0
1650300900000|2022-04-18 16:55:00|387.07|384.67|387.52|385.12|388.21|385.81|385.7|383.3|0
1650301200000|2022-04-18 17:00:00|387.07|384.67|387.64|385.24|388.89|386.49|386.38|383.98|0
1650301500000|2022-04-18 17:05:00|387.52|385.12|382.06|379.66|387.98|385.58|382.06|379.66|0
1650301800000|2022-04-18 17:10:00|381.83|379.43|381.37|378.97|382.06|379.66|378.43|376.03|0
1650302100000|2022-04-18 17:15:00|381.6|379.2|386.44|384.04|386.67|384.27|381.03|378.63|0
1650302400000|2022-04-18 17:20:00|385.98|383.58|382.77|380.37|387.35|384.95|381.4|379|0
1650302700000|2022-04-18 17:25:00|382.54|380.14|379.8|377.4|383.46|381.06|379.8|377.4|0
1650303000000|2022-04-18 17:30:00|380.03|377.63|368.1|365.7|380.48|378.08|367.98|365.58|0
1650303300000|2022-04-18 17:35:00|367.98|365.58|363.49|361.09|368.44|366.04|363.49|361.09|0
1650303600000|2022-04-18 17:40:00|362.81|360.41|362.13|359.73|364.4|362|361.9|359.5|0
1650303900000|2022-04-18 17:45:00|362.58|360.18|360.54|358.14|364.17|361.77|359.63|357.23|0
1650304200000|2022-04-18 17:50:00|360.99|358.59|360.07|357.67|362.81|360.41|359.63|357.23|0
1650304500000|2022-04-18 17:55:00|359.84|357.44|361.43|359.03|362.91|360.51|356.22|353.82|0
1650304800000|2022-04-18 18:00:00|360.64|358.24|360.52|358.12|362.11|359.71|357.8|355.4|0
1650305100000|2022-04-18 18:05:00|360.97|358.57|362.79|360.39|363.92|361.52|360.18|357.78|0
1650305400000|2022-04-18 18:10:00|363.01|360.61|363.01|360.61|365.75|363.35|363.01|360.61|0
1650305700000|2022-04-18 18:15:00|362.9|360.5|366.51|364.11|369.39|366.99|359.15|356.75|0
1650306000000|2022-04-18 18:20:00|366.29|363.89|358.28|355.88|367.2|364.8|358.28|355.88|0
1650306300000|2022-04-18 18:25:00|358.05|355.65|363.49|361.09|364.98|362.58|356.24|353.84|0
1650306600000|2022-04-18 18:30:00|363.27|360.87|360.77|358.37|363.61|361.21|360.31|357.91|0
1650306900000|2022-04-18 18:35:00|360.66|358.26|361.9|359.5|362.58|360.18|358.73|356.33|0
1650307200000|2022-04-18 18:40:00|361.67|359.27|364.4|362|365.08|362.68|360.31|357.91|0
1650307500000|2022-04-18 18:45:00|364.17|361.77|365.54|363.14|367.82|365.42|363.72|361.32|0
1650307800000|2022-04-18 18:50:00|365.99|363.59|363.72|361.32|366.45|364.05|361.9|359.5|0
1650308100000|2022-04-18 18:55:00|364.06|361.66|368.04|365.64|368.73|366.33|363.72|361.32|0
1650308400000|2022-04-18 19:00:00|368.5|366.1|371.01|368.61|371.47|369.07|366.9|364.5|0
1650308700000|2022-04-18 19:05:00|370.78|368.38|371.7|369.3|372.38|369.98|368.5|366.1|0
1650309000000|2022-04-18 19:10:00|371.24|368.84|374.22|371.82|376.28|373.88|368.95|366.55|0
1650309300000|2022-04-18 19:15:00|373.99|371.59|375.82|373.42|376.28|373.88|371.7|369.3|0
1650309600000|2022-04-18 19:20:00|375.71|373.31|378.58|376.18|379.73|377.33|373.53|371.13|0
1650309900000|2022-04-18 19:25:00|379.5|377.1|380.69|378.29|381.37|378.97|378.35|375.95|0
1650310200000|2022-04-18 19:30:00|381.03|378.63|388.41|386.01|389.33|386.93|381.03|378.63|0
1650310500000|2022-04-18 19:35:00|388.64|386.24|390.83|388.43|391.75|389.35|387.72|385.32|0
1650310800000|2022-04-18 19:40:00|390.6|388.2|388.77|386.37|392.9|390.5|386.7|384.3|0
1650311100000|2022-04-18 19:45:00|389.68|387.28|392.91|390.03|393.6|390.72|389.68|387.28|0
1650311400000|2022-04-18 19:50:00|393.14|390.26|387.4|384.52|394.98|392.1|386.71|383.83|0
1650311700000|2022-04-18 19:55:00|387.63|384.75|373.99|371.11|388.09|385.21|373.99|371.11|0
1650312000000|2022-04-18 20:00:00|373.08|370.2|365.58|363.18|373.54|370.66|365.58|363.18|0
1650312300000|2022-04-18 20:05:00|366.48|364.08|361.43|359.03|366.94|364.54|359.38|356.98|0
1650312600000|2022-04-18 20:10:00|361.42|359.02|362.11|359.71|363.01|360.61|360.74|358.34|0
1650312900000|2022-04-18 20:15:00|361.42|359.02|359.13|356.33|361.85|359.05|357.77|354.97|0
1650313200000|2022-04-18 20:20:00|358.9|356.1|358.67|355.87|359.13|356.33|358.34|355.54|0
1650313500000|2022-04-18 20:25:00|359.13|356.33|360.71|357.91|361.62|358.82|359.13|356.33|0
1650313800000|2022-04-18 20:30:00|360.94|358.14|361.62|358.82|362.76|359.96|360.94|358.14|0
1650314100000|2022-04-18 20:35:00|361.39|358.59|361.39|358.59|361.62|358.82|360.94|358.14|0
1650314400000|2022-04-18 20:40:00|361.16|358.36|360.71|357.91|361.16|358.36|360.71|357.91|0
1650314700000|2022-04-18 20:45:00|360.94|358.14|362.3|359.5|362.3|359.5|360.25|357.45|0
1650315000000|2022-04-18 20:50:00|362.07|359.27|362.3|359.5|362.3|359.5|361.84|359.04|0
1650315300000|2022-04-18 20:55:00|362.27|359.47|362.38|359.58|362.38|359.58|362.04|359.24|0
1650315600000|2022-04-18 21:00:00|362.43|359.63|361.44|358.64|362.43|359.63|361.34|358.54|0
1650315900000|2022-04-18 21:05:00|361.4|358.6|361.66|358.86|361.66|358.86|361.4|358.6|0
1650316200000|2022-04-18 21:10:00|361.54|358.74|362.09|359.29|362.35|359.55|361.54|358.74|0
1650316500000|2022-04-18 21:15:00|362.05|359.25|362.42|359.62|362.53|359.73|362.05|359.25|0
1650316800000|2022-04-18 21:20:00|362.45|359.65|361.76|358.96|362.45|359.65|361.76|358.96|0
1650317100000|2022-04-18 21:25:00|361.73|358.93|362.22|359.42|362.25|359.45|361.7|358.9|0
1650317400000|2022-04-18 21:30:00|362.25|359.45|362.18|359.38|362.32|359.52|362.18|359.38|0
1650317700000|2022-04-18 21:35:00|362.08|359.28|361.63|358.83|362.15|359.35|361.63|358.83|0
1650318000000|2022-04-18 21:40:00|361.56|358.76|361.32|358.52|361.69|358.89|361.26|358.46|0
1650318300000|2022-04-18 21:45:00|361.26|358.46|361.55|358.75|361.55|358.75|361.12|358.32|0
1650318600000|2022-04-18 21:50:00|361.28|358.48|361.12|358.32|361.55|358.75|360.79|357.99|0
1650318900000|2022-04-18 21:55:00|361.25|358.45|361.22|358.42|361.25|358.45|360.69|357.89|0
1650319200000|2022-04-18 22:00:00|361.46|358.66|361.34|358.54|362.93|360.13|360.66|357.86|0
1650319500000|2022-04-18 22:05:00|361.11|358.31|363.16|360.36|363.16|360.36|361.11|358.31|0
1650319800000|2022-04-18 22:10:00|363.39|360.59|361.79|358.99|363.61|360.81|361.57|358.77|0
1650320100000|2022-04-18 22:15:00|361.68|358.88|362.47|359.67|362.93|360.13|361.34|358.54|0
1650320400000|2022-04-18 22:20:00|362.14|359.34|361.11|358.31|362.47|359.67|361.11|358.31|0
1650320700000|2022-04-18 22:25:00|360.88|358.08|360.2|357.4|361.11|358.31|360.2|357.4|0
1650321000000|2022-04-18 22:30:00|360.43|357.63|359.07|356.27|360.43|357.63|358.16|355.36|0
1650321300000|2022-04-18 22:35:00|359.29|356.49|359.74|356.94|359.97|357.17|358.39|355.59|0
1650321600000|2022-04-18 22:40:00|359.86|357.06|360.42|357.62|360.42|357.62|359.29|356.49|0
1650321900000|2022-04-18 22:45:00|360.2|357.4|360.2|357.4|360.65|357.85|359.97|357.17|0
1650322200000|2022-04-18 22:50:00|359.97|357.17|360.65|357.85|360.65|357.85|359.97|357.17|0
1650322500000|2022-04-18 22:55:00|360.42|357.62|361.33|358.53|361.33|358.53|360.42|357.62|0
1650322800000|2022-04-18 23:00:00|361.1|358.3|359.51|356.71|361.1|358.3|359.06|356.26|0
1650323100000|2022-04-18 23:05:00|359.74|356.94|360.64|357.84|360.65|357.85|359.51|356.71|0
1650323400000|2022-04-18 23:10:00|360.42|357.62|361.1|358.3|361.44|358.64|360.42|357.62|0
1650323700000|2022-04-18 23:15:00|360.87|358.07|361.1|358.3|361.32|358.52|359.96|357.16|0
1650324000000|2022-04-18 23:20:00|360.87|358.07|361.1|358.3|361.55|358.75|360.41|357.61|0
1650324300000|2022-04-18 23:25:00|361.21|358.41|362.23|359.43|362.23|359.43|361.09|358.29|0
1650324600000|2022-04-18 23:30:00|362.46|359.66|362|359.2|362.68|359.88|362|359.2|0
1650324900000|2022-04-18 23:35:00|361.77|358.97|362.23|359.43|362.91|360.11|361.77|358.97|0
1650325200000|2022-04-18 23:40:00|362|359.2|361.54|358.74|362|359.2|361.54|358.74|0
1650325500000|2022-04-18 23:45:00|361.09|358.29|356.78|353.98|361.09|358.29|355.32|352.52|0
1650325800000|2022-04-18 23:50:00|356.56|353.76|353.17|350.37|357.01|354.21|352.72|349.92|0
1650326100000|2022-04-18 23:55:00|352.94|350.14|351.81|349.01|352.94|350.14|351.81|349.01|0
1650326400000|2022-04-19 00:00:00|352.04|349.24|353.84|351.04|353.84|351.04|352.04|349.24|0
1650326700000|2022-04-19 00:05:00|353.73|350.93|353.84|351.04|354.52|351.72|352.71|349.91|0
1650327000000|2022-04-19 00:10:00|354.07|351.27|353.16|350.36|354.29|351.49|352.49|349.69|0
1650327300000|2022-04-19 00:15:00|353.28|350.48|354.97|352.17|355.87|353.07|353.16|350.36|0
1650327600000|2022-04-19 00:20:00|354.74|351.94|355.08|352.28|355.64|352.84|354.74|351.94|0
1650327900000|2022-04-19 00:25:00|354.96|352.16|355.19|352.39|355.64|352.84|354.51|351.71|0
1650328200000|2022-04-19 00:30:00|355.08|352.28|355.41|352.61|356.32|353.52|354.74|351.94|0
1650328500000|2022-04-19 00:35:00|355.64|352.84|356.09|353.29|356.09|353.29|355.41|352.61|0
1650328800000|2022-04-19 00:40:00|355.98|353.18|359.03|356.23|359.03|356.23|355.98|353.18|0
1650329100000|2022-04-19 00:45:00|359.26|356.46|364.94|362.14|365.17|362.37|359.03|356.23|0
1650329400000|2022-04-19 00:50:00|364.83|362.03|364.71|361.91|367.22|364.42|364.26|361.46|0
1650329700000|2022-04-19 00:55:00|364.83|362.03|364.94|362.14|366.76|363.96|364.26|361.46|0
1650330000000|2022-04-19 01:00:00|365.4|362.6|366.99|364.19|368.59|365.79|364.71|361.91|0
1650330300000|2022-04-19 01:05:00|366.76|363.96|365.85|363.05|367.67|364.87|365.85|363.05|0
1650330600000|2022-04-19 01:10:00|366.08|363.28|363.57|360.77|366.53|363.73|362.89|360.09|0
1650330900000|2022-04-19 01:15:00|364.02|361.22|365.51|362.71|366.07|363.27|363.57|360.77|0
1650331200000|2022-04-19 01:20:00|365.62|362.82|362.88|360.08|366.07|363.27|362.88|360.08|0
1650331500000|2022-04-19 01:25:00|362.66|359.86|362.2|359.4|363.23|360.43|362.2|359.4|0
1650331800000|2022-04-19 01:30:00|362.43|359.63|361.75|358.95|362.66|359.86|360.96|358.16|0
1650332100000|2022-04-19 01:35:00|361.52|358.72|360.95|358.15|361.97|359.17|360.84|358.04|0
1650332400000|2022-04-19 01:40:00|361.18|358.38|363|360.2|363.34|360.54|360.84|358.04|0
1650332700000|2022-04-19 01:45:00|362.88|360.08|360.61|357.81|364.02|361.22|360.15|357.35|0
1650333000000|2022-04-19 01:50:00|360.83|358.03|361.51|358.71|362.77|359.97|360.83|358.03|0
1650333300000|2022-04-19 01:55:00|361.74|358.94|362.77|359.97|363.11|360.31|360.95|358.15|0
1650333600000|2022-04-19 02:00:00|362.88|360.08|362.42|359.62|363.79|360.99|362.42|359.62|0
1650333900000|2022-04-19 02:05:00|362.54|359.74|363.78|360.98|364.01|361.21|362.54|359.74|0
1650334200000|2022-04-19 02:10:00|364.01|361.21|365.61|362.81|366.06|363.26|363.56|360.76|0
1650334500000|2022-04-19 02:15:00|365.38|362.58|363.9|361.1|365.61|362.81|363.78|360.98|0
1650334800000|2022-04-19 02:20:00|364.01|361.21|364.46|361.66|364.92|362.12|364.01|361.21|0
1650335100000|2022-04-19 02:25:00|364.58|361.78|365.95|363.15|366.06|363.26|364.24|361.44|0
1650335400000|2022-04-19 02:30:00|366.06|363.26|365.37|362.57|366.29|363.49|365.37|362.57|0
1650335700000|2022-04-19 02:35:00|365.6|362.8|363.32|360.52|365.6|362.8|363.09|360.29|0
1650336000000|2022-04-19 02:40:00|363.55|360.75|363.55|360.75|364.23|361.43|363.55|360.75|0
1650336300000|2022-04-19 02:45:00|363.78|360.98|363.32|360.52|363.78|360.98|362.64|359.84|0
1650336600000|2022-04-19 02:50:00|363.21|360.41|362.64|359.84|363.55|360.75|362.53|359.73|0
1650336900000|2022-04-19 02:55:00|362.86|360.06|363.32|360.52|364|361.2|362.86|360.06|0
1650337200000|2022-04-19 03:00:00|363.21|360.41|362.86|360.06|363.54|360.74|362.63|359.83|0
1650337500000|2022-04-19 03:05:00|362.98|360.18|362.86|360.06|363.43|360.63|362.63|359.83|0
1650337800000|2022-04-19 03:10:00|362.63|359.83|361.27|358.47|363.09|360.29|360.81|358.01|0
1650338100000|2022-04-19 03:15:00|361.5|358.7|360.13|357.33|361.5|358.7|360.13|357.33|0
1650338400000|2022-04-19 03:20:00|359.9|357.1|356.73|353.93|360.13|357.33|356.28|353.48|0
1650338700000|2022-04-19 03:25:00|356.5|353.7|356.5|353.7|357.41|354.61|356.5|353.7|0
1650339000000|2022-04-19 03:30:00|356.05|353.25|356.27|353.47|356.5|353.7|355.26|352.46|0
1650339300000|2022-04-19 03:35:00|356.05|353.25|356.05|353.25|356.5|353.7|355.6|352.8|0
1650339600000|2022-04-19 03:40:00|356.17|353.37|356.27|353.47|356.5|353.7|355.59|352.79|0
1650339900000|2022-04-19 03:45:00|356.5|353.7|357.63|354.83|358.99|356.19|356.5|353.7|0
1650340200000|2022-04-19 03:50:00|357.75|354.95|357.63|354.83|357.86|355.06|356.95|354.15|0
1650340500000|2022-04-19 03:55:00|357.86|355.06|357.85|355.05|358.08|355.28|357.4|354.6|0
1650340800000|2022-04-19 04:00:00|357.63|354.83|358.99|356.19|358.99|356.19|357.4|354.6|0
1650341100000|2022-04-19 04:05:00|358.76|355.96|358.53|355.73|358.76|355.96|357.63|354.83|0
1650341400000|2022-04-19 04:10:00|358.3|355.5|358.98|356.18|359.21|356.41|358.08|355.28|0
1650341700000|2022-04-19 04:15:00|359.1|356.3|358.3|355.5|359.44|356.64|358.08|355.28|0
1650342000000|2022-04-19 04:20:00|358.53|355.73|358.98|356.18|359.1|356.3|358.3|355.5|0
1650342300000|2022-04-19 04:25:00|359.21|356.41|359.21|356.41|359.66|356.86|358.75|355.95|0
1650342600000|2022-04-19 04:30:00|359.32|356.52|358.75|355.95|359.89|357.09|358.75|355.95|0
1650342900000|2022-04-19 04:35:00|358.3|355.5|359.2|356.4|359.2|356.4|358.3|355.5|0
1650343200000|2022-04-19 04:40:00|359.43|356.63|358.52|355.72|359.66|356.86|358.52|355.72|0
1650343500000|2022-04-19 04:45:00|358.64|355.84|358.29|355.49|358.75|355.95|358.19|355.39|0
1650343800000|2022-04-19 04:50:00|358.52|355.72|357.61|354.81|358.75|355.95|357.39|354.59|0
1650344100000|2022-04-19 04:55:00|357.5|354.7|357.16|354.36|357.61|354.81|356.71|353.91|0
1650344400000|2022-04-19 05:00:00|357.39|354.59|358.97|356.17|358.97|356.17|356.48|353.68|0
1650344700000|2022-04-19 05:05:00|358.74|355.94|360.56|357.76|360.79|357.99|358.74|355.94|0
1650345000000|2022-04-19 05:10:00|360.33|357.53|360.79|357.99|361.01|358.21|359.88|357.08|0
1650345300000|2022-04-19 05:15:00|360.56|357.76|361.24|358.44|361.92|359.12|360.56|357.76|0
1650345600000|2022-04-19 05:20:00|361.47|358.67|361.24|358.44|361.69|358.89|361.24|358.44|0
1650345900000|2022-04-19 05:25:00|361.46|358.66|360.55|357.75|361.46|358.66|360.33|357.53|0
1650346200000|2022-04-19 05:30:00|360.78|357.98|361.46|358.66|361.46|358.66|360.55|357.75|0
1650346500000|2022-04-19 05:35:00|361.69|358.89|360.78|357.98|361.92|359.12|360.55|357.75|0
1650346800000|2022-04-19 05:40:00|361.01|358.21|360.32|357.52|361.35|358.55|359.64|356.84|0
1650347100000|2022-04-19 05:45:00|360.1|357.3|360.78|357.98|361.23|358.43|359.87|357.07|0
1650347400000|2022-04-19 05:50:00|360.55|357.75|359.41|356.61|360.78|357.98|359.08|356.28|0
1650347700000|2022-04-19 05:55:00|359.19|356.39|361.91|359.11|361.91|359.11|359.19|356.39|0
1650348000000|2022-04-19 06:00:00|362.14|359.34|361.91|359.11|364.19|361.39|360.66|357.86|0
1650348300000|2022-04-19 06:05:00|361.45|358.65|358.28|355.48|363.73|360.93|357.37|354.57|0
1650348600000|2022-04-19 06:10:00|358.5|355.7|357.14|354.34|359.41|356.61|357.14|354.34|0
1650348900000|2022-04-19 06:15:00|356.91|354.11|356.58|353.78|358.5|355.7|354.65|351.85|0
1650349200000|2022-04-19 06:20:00|356.69|353.89|354.77|351.97|356.69|353.89|353.52|350.72|0
1650349500000|2022-04-19 06:25:00|354.65|351.85|355.52|352.72|355.75|352.95|354.39|351.59|0
1650349800000|2022-04-19 06:30:00|355.75|352.95|356.65|353.85|357.79|354.99|355.52|352.72|0
1650350100000|2022-04-19 06:35:00|356.43|353.63|357.56|354.76|357.9|355.1|356.32|353.52|0
1650350400000|2022-04-19 06:40:00|357.33|354.53|356.43|353.63|357.79|354.99|356.2|353.4|0
1650350700000|2022-04-19 06:45:00|356.65|353.85|357.1|354.3|357.67|354.87|356.2|353.4|0
1650351000000|2022-04-19 06:50:00|357.22|354.42|358.24|355.44|358.46|355.66|356.65|353.85|0
1650351300000|2022-04-19 06:55:00|357.78|354.98|358.23|355.43|359.6|356.8|357.78|354.98|0
1650351600000|2022-04-19 07:00:00|358.46|355.66|361.46|358.1|365.17|362.37|358.46|355.66|0
1650351900000|2022-04-19 07:05:00|361|358.12|363.04|360.16|364.41|361.53|359.41|356.53|0
1650352200000|2022-04-19 07:10:00|363.5|360.62|369.43|366.55|369.43|366.55|363.5|360.62|0
1650352500000|2022-04-19 07:15:00|369.66|366.78|368.18|365.3|370.35|367.47|367.37|364.49|0
1650352800000|2022-04-19 07:20:00|368.29|365.41|367.95|365.07|370.35|367.47|367.26|364.38|0
1650353100000|2022-04-19 07:25:00|367.6|364.72|368.51|365.63|368.97|366.09|367.14|364.26|0
1650353400000|2022-04-19 07:30:00|368.51|365.63|370.23|367.35|370.34|367.46|367.14|364.26|0
1650353700000|2022-04-19 07:35:00|370.34|367.46|371.72|368.84|373.78|370.9|369.88|367|0
1650354000000|2022-04-19 07:40:00|372.06|369.18|371.71|368.83|373.55|370.67|371.26|368.38|0
1650354300000|2022-04-19 07:45:00|371.94|369.06|368.17|365.29|372.17|369.29|367.82|364.94|0
1650354600000|2022-04-19 07:50:00|368.05|365.17|367.37|364.49|368.17|365.29|367.14|364.26|0
1650354900000|2022-04-19 07:55:00|366.68|363.8|363.26|360.38|366.68|363.8|361.67|358.79|0
1650355200000|2022-04-19 08:00:00|363.71|360.83|362.35|359.47|363.71|360.83|360.98|358.1|0
1650355500000|2022-04-19 08:05:00|362.12|359.24|360.87|357.99|362.57|359.69|358.26|355.38|0
1650355800000|2022-04-19 08:10:00|360.75|357.87|362.6|359.72|362.83|359.95|359.74|356.86|0
1650356100000|2022-04-19 08:15:00|362.37|359.49|362.6|359.72|363.06|360.18|361.46|358.58|0
1650356400000|2022-04-19 08:20:00|362.83|359.95|360.09|357.69|363.06|360.18|359.18|356.78|0
1650356700000|2022-04-19 08:25:00|360.2|357.8|360.2|357.8|361.11|358.71|358.72|356.32|0
1650357000000|2022-04-19 08:30:00|359.86|357.46|359.75|357.35|360.99|358.59|358.04|355.64|0
1650357300000|2022-04-19 08:35:00|359.63|357.23|359.63|357.23|360.76|358.36|357.36|354.96|0
1650357600000|2022-04-19 08:40:00|359.85|357.45|363.38|360.98|363.49|361.09|358.95|356.55|0
1650357900000|2022-04-19 08:45:00|363.26|360.86|373.32|370.92|374.47|372.07|363.04|360.64|0
1650358200000|2022-04-19 08:50:00|373.78|371.38|376.09|373.21|376.78|373.9|372.4|369.76|0
1650358500000|2022-04-19 08:55:00|376.55|373.67|378.17|375.29|379.31|376.43|375.94|373.06|0
1650358800000|2022-04-19 09:00:00|378.52|375.64|379.54|376.66|380.91|378.03|378.17|375.29|0
1650359100000|2022-04-19 09:05:00|379.77|376.89|379.54|376.66|380.57|377.69|378.85|375.97|0
1650359400000|2022-04-19 09:10:00|379.31|376.43|381.48|378.6|382.51|379.63|379.08|376.2|0
1650359700000|2022-04-19 09:15:00|381.59|378.71|381.36|378.48|382.74|379.86|380.68|377.8|0
1650360000000|2022-04-19 09:20:00|381.59|378.71|384.34|381.46|384.57|381.69|380.22|377.34|0
1650360300000|2022-04-19 09:25:00|384.57|381.69|386.07|383.19|386.87|383.99|383.88|381|0
1650360600000|2022-04-19 09:30:00|386.64|383.76|385.62|382.74|388.02|385.14|385.17|382.29|0
1650360900000|2022-04-19 09:35:00|385.51|382.63|386.31|383.43|387.22|384.34|383.34|380.46|0
1650361200000|2022-04-19 09:40:00|386.08|383.2|385.62|382.74|387.68|384.8|384.94|382.06|0
1650361500000|2022-04-19 09:45:00|385.74|382.86|385.62|382.74|385.85|382.97|384.93|382.05|0
1650361800000|2022-04-19 09:50:00|385.39|382.51|388.37|385.49|389.05|386.17|385.16|382.28|0
1650362100000|2022-04-19 09:55:00|387.68|384.8|384.37|381.49|387.68|384.8|384.25|381.37|0
1650362400000|2022-04-19 10:00:00|384.59|381.71|385.83|383.43|386.53|383.65|383.33|380.45|0
1650362700000|2022-04-19 10:05:00|385.61|383.21|386.75|384.35|386.75|384.35|385.61|383.21|0
1650363000000|2022-04-19 10:10:00|386.64|384.24|385.15|382.75|388.12|385.72|385.15|382.75|0
1650363300000|2022-04-19 10:15:00|385.37|382.97|382.4|380|385.37|382.97|381.95|379.55|0
1650363600000|2022-04-19 10:20:00|382.63|380.23|380.35|377.95|382.63|380.23|380.35|377.95|0
1650363900000|2022-04-19 10:25:00|379.67|377.27|381.03|378.63|381.03|378.63|379.67|377.27|0
1650364200000|2022-04-19 10:30:00|381.26|378.86|382.63|380.23|382.63|380.23|381.03|378.63|0
1650364500000|2022-04-19 10:35:00|382.17|379.77|381.49|379.09|382.4|380|381.26|378.86|0
1650364800000|2022-04-19 10:40:00|381.71|379.31|379.21|376.81|382.85|380.45|378.98|376.58|0
1650365100000|2022-04-19 10:45:00|379.66|377.26|382.17|379.77|382.85|380.45|379.66|377.26|0
1650365400000|2022-04-19 10:50:00|381.94|379.54|379.66|377.26|382.62|380.22|379.66|377.26|0
1650365700000|2022-04-19 10:55:00|379.89|377.49|377.96|375.56|381.25|378.85|377.61|375.21|0
1650366000000|2022-04-19 11:00:00|377.38|374.98|375.34|372.94|378.07|375.67|374.66|372.26|0
1650366300000|2022-04-19 11:05:00|375.11|372.71|375.79|373.39|376.93|374.53|374.66|372.26|0
1650366600000|2022-04-19 11:10:00|375.91|373.51|376.47|374.07|377.15|374.75|375.79|373.39|0
1650366900000|2022-04-19 11:15:00|376.02|373.62|375.79|373.39|376.92|374.52|373.75|371.35|0
1650367200000|2022-04-19 11:20:00|376.24|373.84|374.47|372.07|376.92|374.52|373.79|371.39|0
1650367500000|2022-04-19 11:25:00|374.24|371.84|376.07|373.67|376.3|373.9|373|370.6|0
1650367800000|2022-04-19 11:30:00|375.84|373.44|375.61|373.21|376.29|373.89|374.93|372.53|0
1650368100000|2022-04-19 11:35:00|375.73|373.33|378.12|375.72|379.15|376.75|375.61|373.21|0
1650368400000|2022-04-19 11:40:00|377.89|375.49|377.2|374.8|378.35|375.95|375.84|373.44|0
1650368700000|2022-04-19 11:45:00|376.98|374.58|375.5|373.1|376.98|374.58|375.15|372.75|0
1650369000000|2022-04-19 11:50:00|375.38|372.98|371.96|369.56|375.38|372.98|371.28|368.88|0
1650369300000|2022-04-19 11:55:00|371.73|369.33|372.19|369.79|373.1|370.7|370.82|368.42|0
1650369600000|2022-04-19 12:00:00|371.96|369.56|372.19|369.79|374.01|371.61|371.96|369.56|0
1650369900000|2022-04-19 12:05:00|372.41|370.01|369.23|366.83|372.53|370.13|369.23|366.83|0
1650370200000|2022-04-19 12:10:00|369.46|367.06|369.66|367.26|369.91|367.51|368.1|365.7|0
1650370500000|2022-04-19 12:15:00|369.43|367.03|370.73|368.33|371.19|368.79|368.91|366.51|0
1650370800000|2022-04-19 12:20:00|370.5|368.1|372.55|370.15|373.24|370.84|369.82|367.42|0
1650371100000|2022-04-19 12:25:00|372.78|370.38|371.64|369.24|373.69|371.29|371.64|369.24|0
1650371400000|2022-04-19 12:30:00|371.87|369.47|369.82|367.42|372.09|369.69|369.13|366.73|0
1650371700000|2022-04-19 12:35:00|369.59|367.19|372.55|370.15|373.92|371.52|369.13|366.73|0
1650372000000|2022-04-19 12:40:00|372.78|370.38|373.46|371.06|373.92|371.52|371.64|369.24|0
1650372300000|2022-04-19 12:45:00|373.92|371.52|376.66|374.26|376.66|374.26|373.23|370.83|0
1650372600000|2022-04-19 12:50:00|376.43|374.03|375.97|373.57|376.66|374.26|375.51|373.11|0
1650372900000|2022-04-19 12:55:00|376.2|373.8|375.28|372.88|376.65|374.25|375.28|372.88|0
1650373200000|2022-04-19 13:00:00|375.51|373.11|375.97|373.57|376.42|374.02|373.45|371.05|0
1650373500000|2022-04-19 13:05:00|376.2|373.8|378.71|376.31|382.84|380.44|376.2|373.8|0
1650373800000|2022-04-19 13:10:00|378.94|376.54|378.02|375.62|379.86|377.46|377.34|374.94|0
1650374100000|2022-04-19 13:15:00|377.79|375.39|378.25|375.85|378.25|375.85|376.65|374.25|0
1650374400000|2022-04-19 13:20:00|378.48|376.08|374.59|372.19|379.4|377|374.59|372.19|0
1650374700000|2022-04-19 13:25:00|374.36|371.96|374.25|371.85|378.6|376.2|373.91|371.51|0
1650375000000|2022-04-19 13:30:00|374.13|371.73|366.85|364.45|375.5|373.1|365.26|362.86|0
1650375300000|2022-04-19 13:35:00|366.62|364.22|372.31|369.91|372.53|370.13|365.03|362.63|0
1650375600000|2022-04-19 13:40:00|373.45|371.05|359.6|357.2|374.13|371.73|356.9|354.5|0
1650375900000|2022-04-19 13:45:00|358.25|355.85|357.1|354.7|362.09|359.69|354.65|352.25|0
1650376200000|2022-04-19 13:50:00|355.97|353.57|346.73|344.33|358.46|356.06|346.06|343.66|0
1650376500000|2022-04-19 13:55:00|347.63|345.23|341.14|338.74|347.63|345.23|341.14|338.74|0
1650376800000|2022-04-19 14:00:00|340.69|338.29|340.02|337.62|343.37|340.97|338.69|336.29|0
1650377100000|2022-04-19 14:05:00|340.25|337.85|335.46|333.06|340.92|338.52|335.24|332.84|0
1650377400000|2022-04-19 14:10:00|335.01|332.61|332.71|330.31|335.46|333.06|328.98|326.58|0
1650377700000|2022-04-19 14:15:00|332.93|330.53|334.05|331.65|337.19|334.79|331.37|328.97|0
1650378000000|2022-04-19 14:20:00|333.83|331.43|330.7|328.3|335.17|332.77|330.25|327.85|0
1650378300000|2022-04-19 14:25:00|330.47|328.07|327.91|325.51|330.92|328.52|326.58|324.18|0
1650378600000|2022-04-19 14:30:00|327.02|324.62|326.57|324.17|327.91|325.51|324.79|322.39|0
1650378900000|2022-04-19 14:35:00|326.46|324.06|325.01|322.61|329.69|327.29|324.79|322.39|0
1650379200000|2022-04-19 14:40:00|325.13|322.73|322.46|320.06|325.9|323.5|321.01|318.61|0
1650379500000|2022-04-19 14:45:00|322.12|319.72|319.46|317.06|322.34|319.94|317.69|315.29|0
1650379800000|2022-04-19 14:50:00|319.68|317.28|324.56|322.16|324.56|322.16|319.02|316.62|0
1650380100000|2022-04-19 14:55:00|324.34|321.94|323.45|321.05|325.23|322.83|320.79|318.39|0
1650380400000|2022-04-19 15:00:00|323.89|321.49|324.73|322.33|329.35|326.95|323.89|321.49|0
1650380700000|2022-04-19 15:05:00|324.51|322.11|323.41|321.01|325.39|322.99|321.44|319.04|0
1650381000000|2022-04-19 15:10:00|323.19|320.79|324.07|321.67|324.72|322.32|322.53|320.13|0
1650381300000|2022-04-19 15:15:00|323.85|321.45|324.28|321.88|324.94|322.54|319.03|316.63|0
1650381600000|2022-04-19 15:20:00|324.06|321.66|319.25|316.85|325.6|323.2|319.03|316.63|0
1650381900000|2022-04-19 15:25:00|319.47|317.07|319.11|316.71|322.53|320.13|318.89|316.49|0
1650382200000|2022-04-19 15:30:00|318.67|316.27|322.19|319.79|323.3|320.9|318.02|315.62|0
1650382500000|2022-04-19 15:35:00|321.97|319.57|318.67|316.27|322.63|320.23|318.67|316.27|0
1650382800000|2022-04-19 15:40:00|318.89|316.49|318.45|316.05|319.99|317.59|317.57|315.17|0
1650383100000|2022-04-19 15:45:00|318.01|315.61|318.67|316.27|319.77|317.37|318.01|315.61|0
1650383400000|2022-04-19 15:50:00|318.45|316.05|315.82|313.42|318.45|316.05|314.5|312.1|0
1650383700000|2022-04-19 15:55:00|316.03|313.63|319.32|316.92|319.76|317.36|315.82|313.42|0
1650384000000|2022-04-19 16:00:00|319.1|316.7|319.54|317.14|321.96|319.56|318.88|316.48|0
1650384300000|2022-04-19 16:05:00|319.32|316.92|318.22|315.82|320.64|318.24|318.22|315.82|0
1650384600000|2022-04-19 16:10:00|318.66|316.26|319.98|317.58|320.42|318.02|318.22|315.82|0
1650384900000|2022-04-19 16:15:00|319.76|317.36|319.32|316.92|321.08|318.68|319.1|316.7|0
1650385200000|2022-04-19 16:20:00|319.54|317.14|317.56|315.16|319.54|317.14|317.12|314.72|0
1650385500000|2022-04-19 16:25:00|317.78|315.38|320.64|318.24|321.3|318.9|316.68|314.28|0
1650385800000|2022-04-19 16:30:00|320.42|318.02|319.97|317.57|321.74|319.34|319.54|317.14|0
1650386100000|2022-04-19 16:35:00|319.75|317.35|324.6|322.2|324.82|322.42|319.09|316.69|0
1650386400000|2022-04-19 16:40:00|324.38|321.98|322.83|320.43|324.82|322.42|321.95|319.55|0
1650386700000|2022-04-19 16:45:00|323.28|320.88|322.39|319.99|324.16|321.76|321.95|319.55|0
1650387000000|2022-04-19 16:50:00|322.61|320.21|320.63|318.23|322.83|320.43|319.53|317.13|0
1650387300000|2022-04-19 16:55:00|320.85|318.45|322.39|319.99|322.61|320.21|319.97|317.57|0
1650387600000|2022-04-19 17:00:00|321.73|319.33|321.29|318.89|322.83|320.43|319.97|317.57|0
1650387900000|2022-04-19 17:05:00|321.51|319.11|323.27|320.87|323.27|320.87|320.18|317.78|0
1650388200000|2022-04-19 17:10:00|323.05|320.65|322.39|319.99|324.15|321.75|322.39|319.99|0
1650388500000|2022-04-19 17:15:00|322.61|320.21|321.72|319.32|323.05|320.65|320.84|318.44|0
1650388800000|2022-04-19 17:20:00|321.94|319.54|322.82|320.42|322.82|320.42|319.96|317.56|0
1650389100000|2022-04-19 17:25:00|322.6|320.2|328.35|325.95|328.8|326.4|322.6|320.2|0
1650389400000|2022-04-19 17:30:00|328.58|326.18|324.59|322.19|328.58|326.18|323.48|321.08|0
1650389700000|2022-04-19 17:35:00|324.15|321.75|324.14|321.74|325.03|322.63|323.92|321.52|0
1650390000000|2022-04-19 17:40:00|324.04|321.64|326.35|323.95|326.35|323.95|323.92|321.52|0
1650390300000|2022-04-19 17:45:00|326.13|323.73|322.15|319.75|327.68|325.28|322.15|319.75|0
1650390600000|2022-04-19 17:50:00|322.6|320.2|319.51|317.11|322.6|320.2|318.19|315.79|0
1650390900000|2022-04-19 17:55:00|319.29|316.89|320.61|318.21|320.83|318.43|318.19|315.79|0
1650391200000|2022-04-19 18:00:00|320.83|318.43|321.71|319.31|322.59|320.19|320.17|317.77|0
1650391500000|2022-04-19 18:05:00|321.93|319.53|323.47|321.07|324.14|321.74|320.17|317.77|0
1650391800000|2022-04-19 18:10:00|323.03|320.63|326.57|324.17|329.9|327.5|323.03|320.63|0
1650392100000|2022-04-19 18:15:00|326.79|324.39|329.45|327.05|329.45|327.05|326.79|324.39|0
1650392400000|2022-04-19 18:20:00|329.23|326.83|325.9|323.5|329.89|327.49|325.68|323.28|0
1650392700000|2022-04-19 18:25:00|326.12|323.72|325.9|323.5|329.67|327.27|325.57|323.17|0
1650393000000|2022-04-19 18:30:00|326.12|323.72|327.01|324.61|327.67|325.27|323.69|321.29|0
1650393300000|2022-04-19 18:35:00|326.78|324.38|322.14|319.74|327.45|325.05|321.7|319.3|0
1650393600000|2022-04-19 18:40:00|322.36|319.96|321.26|318.86|323.24|320.84|320.38|317.98|0
1650393900000|2022-04-19 18:45:00|321.04|318.64|321.26|318.86|322.58|320.18|320.71|318.31|0
1650394200000|2022-04-19 18:50:00|321.04|318.64|321.25|318.85|322.14|319.74|318.18|315.78|0
1650394500000|2022-04-19 18:55:00|321.37|318.97|318.39|315.99|321.47|319.07|318.39|315.99|0
1650394800000|2022-04-19 19:00:00|318.83|316.43|319.49|317.09|319.93|317.53|317.29|314.89|0
1650395100000|2022-04-19 19:05:00|319.27|316.87|315.54|313.14|320.81|318.41|315.32|312.92|0
1650395400000|2022-04-19 19:10:00|315.76|313.36|308.56|306.16|316.85|314.45|308.56|306.16|0
1650395700000|2022-04-19 19:15:00|308.77|306.37|307.25|304.85|308.99|306.59|305.95|303.55|0
1650396000000|2022-04-19 19:20:00|307.04|304.64|305.73|303.33|308.55|306.15|305.3|302.9|0
1650396300000|2022-04-19 19:25:00|305.52|303.12|307.91|305.51|308.35|305.95|305.08|302.68|0
1650396600000|2022-04-19 19:30:00|307.7|305.3|306.18|303.78|308.13|305.73|304.03|301.63|0
1650396900000|2022-04-19 19:35:00|306.4|304|303.71|301.31|307.26|304.86|301.98|299.58|0
1650397200000|2022-04-19 19:40:00|304.14|301.74|308.48|306.08|309.57|307.17|304.14|301.74|0
1650397500000|2022-04-19 19:45:00|308.7|306.3|309.57|307.17|312.41|310.01|308.05|305.65|0
1650397800000|2022-04-19 19:50:00|306.09|303.69|308.05|305.65|308.05|305.65|300.9|298.5|0
1650398100000|2022-04-19 19:55:00|309.57|307.17|308.26|305.86|313.94|311.54|305.87|303.47|0
1650398400000|2022-04-19 20:00:00|308.04|305.64|324.73|322.33|324.95|322.55|307.61|305.21|0
1650398700000|2022-04-19 20:05:00|324.29|321.89|325.22|322.82|325.22|322.82|321.64|319.24|0
1650399000000|2022-04-19 20:10:00|325.44|323.04|330.29|327.89|331.07|328.67|324.78|322.38|0
1650399300000|2022-04-19 20:15:00|330.51|328.11|324.97|322.17|330.51|328.11|324.54|321.74|0
1650399600000|2022-04-19 20:20:00|325.19|322.39|323.22|320.42|325.19|322.39|322.78|319.98|0
1650399900000|2022-04-19 20:25:00|323.44|320.64|325.19|322.39|325.19|322.39|323.44|320.64|0
1650400200000|2022-04-19 20:30:00|324.97|322.17|324.97|322.17|325.41|322.61|324.09|321.29|0
1650400500000|2022-04-19 20:35:00|324.75|321.95|324.53|321.73|325.19|322.39|324.09|321.29|0
1650400800000|2022-04-19 20:40:00|324.31|321.51|325.19|322.39|325.19|322.39|323.43|320.63|0
1650401100000|2022-04-19 20:45:00|324.75|321.95|325.19|322.39|325.41|322.61|324.53|321.73|0
1650401400000|2022-04-19 20:50:00|324.97|322.17|324.74|321.94|325.4|322.6|324.74|321.94|0
1650401700000|2022-04-19 20:55:00|324.52|321.72|324.87|322.07|325.4|322.6|324.3|321.5|0
1650402000000|2022-04-19 21:00:00|324.86|322.06|325.27|322.47|325.33|322.53|324.69|321.89|0
1650402300000|2022-04-19 21:05:00|325.3|322.5|325.17|322.37|325.5|322.7|325.17|322.37|0
1650402600000|2022-04-19 21:10:00|325.14|322.34|325.4|322.6|325.5|322.7|325.11|322.31|0
1650402900000|2022-04-19 21:15:00|325.36|322.56|326.07|323.27|326.07|323.27|325.07|322.27|0
1650403200000|2022-04-19 21:20:00|326.1|323.3|325.84|323.04|326.14|323.34|325.71|322.91|0
1650403500000|2022-04-19 21:25:00|325.78|322.98|326.13|323.33|326.48|323.68|325.78|322.98|0
1650403800000|2022-04-19 21:30:00|326.06|323.26|326.45|323.65|326.92|324.12|326.04|323.24|0
1650404100000|2022-04-19 21:35:00|326.29|323.49|325.96|323.16|326.47|323.67|325.96|323.16|0
1650404400000|2022-04-19 21:40:00|326.13|323.33|326.41|323.61|326.73|323.93|326.06|323.26|0
1650404700000|2022-04-19 21:45:00|326.19|323.39|326.09|323.29|326.19|323.39|326.06|323.26|0
1650405000000|2022-04-19 21:50:00|326.06|323.26|326.28|323.48|326.41|323.61|326.06|323.26|0
1650405300000|2022-04-19 21:55:00|326.47|323.67|326.44|323.64|326.47|323.67|325.8|323|0
1650405600000|2022-04-19 22:00:00|326.16|323.36|326.48|323.68|327.26|324.46|325.16|322.36|0
1650405900000|2022-04-19 22:05:00|326.26|323.46|323.62|320.82|326.7|323.9|323.62|320.82|0
1650406200000|2022-04-19 22:10:00|323.84|321.04|323.18|320.38|324.28|321.48|322.96|320.16|0
1650406500000|2022-04-19 22:15:00|323.08|320.28|321.87|319.07|323.18|320.38|321.54|318.74|0
1650406800000|2022-04-19 22:20:00|321.65|318.85|322.3|319.5|323.18|320.38|321.65|318.85|0
1650407100000|2022-04-19 22:25:00|322.08|319.28|322.08|319.28|323.18|320.38|321.64|318.84|0
1650407400000|2022-04-19 22:30:00|321.86|319.06|320.33|317.53|322.08|319.28|320.33|317.53|0
1650407700000|2022-04-19 22:35:00|320.55|317.75|319.23|316.43|320.55|317.75|318.58|315.78|0
1650408000000|2022-04-19 22:40:00|319.35|316.55|320.11|317.31|320.54|317.74|319.35|316.55|0
1650408300000|2022-04-19 22:45:00|320.33|317.53|320.76|317.96|320.76|317.96|319.89|317.09|0
1650408600000|2022-04-19 22:50:00|320.98|318.18|321.2|318.4|321.64|318.84|320.66|317.86|0
1650408900000|2022-04-19 22:55:00|321.09|318.29|321.63|318.83|322.07|319.27|320.65|317.85|0
1650409200000|2022-04-19 23:00:00|321.42|318.62|323.39|320.59|324.27|321.47|321.2|318.4|0
1650409500000|2022-04-19 23:05:00|323.17|320.37|323.83|321.03|324.27|321.47|323.17|320.37|0
1650409800000|2022-04-19 23:10:00|323.72|320.92|323.82|321.02|324.48|321.68|323.39|320.59|0
1650410100000|2022-04-19 23:15:00|324.04|321.24|323.6|320.8|324.26|321.46|323.5|320.7|0
1650410400000|2022-04-19 23:20:00|323.5|320.7|323.38|320.58|323.6|320.8|322.5|319.7|0
1650410700000|2022-04-19 23:25:00|323.28|320.48|325.36|322.56|325.58|322.78|323.16|320.36|0
1650411000000|2022-04-19 23:30:00|325.14|322.34|326.02|323.22|326.02|323.22|324.7|321.9|0
1650411300000|2022-04-19 23:35:00|325.91|323.11|324.48|321.68|326.68|323.88|324.37|321.57|0
1650411600000|2022-04-19 23:40:00|324.26|321.46|322.5|319.7|324.26|321.46|322.5|319.7|0
1650411900000|2022-04-19 23:45:00|322.28|319.48|323.59|320.79|323.81|321.01|321.84|319.04|0
1650412200000|2022-04-19 23:50:00|323.81|321.01|322.71|319.91|323.81|321.01|322.06|319.26|0
1650412500000|2022-04-19 23:55:00|322.61|319.81|322.71|319.91|323.59|320.79|322.06|319.26|0
1650412800000|2022-04-20 00:00:00|322.93|320.13|325.13|322.33|326.01|323.21|322.05|319.25|0
1650413100000|2022-04-20 00:05:00|325.35|322.55|325.79|322.99|326.45|323.65|324.69|321.89|0
1650413400000|2022-04-20 00:10:00|325.68|322.88|324.69|321.89|326.01|323.21|324.25|321.45|0
1650413700000|2022-04-20 00:15:00|324.9|322.1|325.78|322.98|325.78|322.98|323.15|320.35|0
1650414000000|2022-04-20 00:20:00|325.56|322.76|324.24|321.44|326|323.2|324.24|321.44|0
1650414300000|2022-04-20 00:25:00|324.46|321.66|323.92|321.12|324.58|321.78|322.92|320.12|0
1650414600000|2022-04-20 00:30:00|323.8|321|323.91|321.11|324.24|321.44|322.7|319.9|0
1650414900000|2022-04-20 00:35:00|323.8|321|322.16|319.36|323.91|321.11|322.16|319.36|0
1650415200000|2022-04-20 00:40:00|322.04|319.24|322.92|320.12|322.92|320.12|322.04|319.24|0
1650415500000|2022-04-20 00:45:00|322.81|320.01|323.58|320.78|323.8|321|322.48|319.68|0
1650415800000|2022-04-20 00:50:00|323.69|320.89|323.14|320.34|324.23|321.43|322.7|319.9|0
1650416100000|2022-04-20 00:55:00|322.92|320.12|322.48|319.68|323.14|320.34|322.26|319.46|0
1650416400000|2022-04-20 01:00:00|322.26|319.46|322.47|319.67|322.81|320.01|320.28|317.48|0
1650416700000|2022-04-20 01:05:00|322.25|319.45|322.91|320.11|323.57|320.77|322.15|319.35|0
1650417000000|2022-04-20 01:10:00|322.59|319.79|323.68|320.88|323.79|320.99|322.47|319.67|0
1650417300000|2022-04-20 01:15:00|323.79|320.99|330.4|327.6|330.62|327.82|323.79|320.99|0
1650417600000|2022-04-20 01:20:00|330.62|327.82|329.07|326.27|331.18|328.38|328.63|325.83|0
1650417900000|2022-04-20 01:25:00|329.29|326.49|329.51|326.71|331.5|328.7|328.85|326.05|0
1650418200000|2022-04-20 01:30:00|329.73|326.93|331.5|328.7|331.5|328.7|327.97|325.17|0
1650418500000|2022-04-20 01:35:00|331.28|328.48|329.18|326.38|331.28|328.48|327.96|325.16|0
1650418800000|2022-04-20 01:40:00|329.29|326.49|329.51|326.71|329.51|326.71|328.4|325.6|0
1650419100000|2022-04-20 01:45:00|329.4|326.6|329.29|326.49|330.17|327.37|328.62|325.82|0
1650419400000|2022-04-20 01:50:00|329.4|326.6|329.06|326.26|329.51|326.71|328.62|325.82|0
1650419700000|2022-04-20 01:55:00|328.84|326.04|329.06|326.26|329.28|326.48|327.96|325.16|0
1650420000000|2022-04-20 02:00:00|328.84|326.04|328.62|325.82|330.39|327.59|327.74|324.94|0
1650420300000|2022-04-20 02:05:00|328.18|325.38|325.53|322.73|328.84|326.04|324.21|321.41|0
1650420600000|2022-04-20 02:10:00|325.75|322.95|325.97|323.17|326.85|324.05|324.43|321.63|0
1650420900000|2022-04-20 02:15:00|326.19|323.39|326.52|323.72|327.07|324.27|325.31|322.51|0
1650421200000|2022-04-20 02:20:00|326.41|323.61|327.07|324.27|327.95|325.15|326.41|323.61|0
1650421500000|2022-04-20 02:25:00|327.29|324.49|325.31|322.51|327.51|324.71|324.43|321.63|0
1650421800000|2022-04-20 02:30:00|325.09|322.29|325.96|323.16|327.07|324.27|324.87|322.07|0
1650422100000|2022-04-20 02:35:00|326.18|323.38|326.18|323.38|326.96|324.16|325.96|323.16|0
1650422400000|2022-04-20 02:40:00|325.96|323.16|326.84|324.04|327.06|324.26|325.96|323.16|0
1650422700000|2022-04-20 02:45:00|327.06|324.26|326.29|323.49|327.5|324.7|325.52|322.72|0
1650423000000|2022-04-20 02:50:00|326.18|323.38|326.4|323.6|327.06|324.26|326.18|323.38|0
1650423300000|2022-04-20 02:55:00|326.18|323.38|324.64|321.84|326.18|323.38|324.42|321.62|0
1650423600000|2022-04-20 03:00:00|324.42|321.62|323.98|321.18|324.42|321.62|322.66|319.86|0
1650423900000|2022-04-20 03:05:00|323.87|321.07|323.75|320.95|324.19|321.39|323.32|320.52|0
1650424200000|2022-04-20 03:10:00|323.53|320.73|324.85|322.05|326.17|323.37|323.31|320.51|0
1650424500000|2022-04-20 03:15:00|324.75|321.95|325.29|322.49|327.05|324.25|324.41|321.61|0
1650424800000|2022-04-20 03:20:00|325.07|322.27|324.85|322.05|325.51|322.71|323.97|321.17|0
1650425100000|2022-04-20 03:25:00|324.63|321.83|323.97|321.17|324.85|322.05|323.31|320.51|0
1650425400000|2022-04-20 03:30:00|323.75|320.95|325.95|323.15|326.17|323.37|323.75|320.95|0
1650425700000|2022-04-20 03:35:00|325.73|322.93|324.4|321.6|325.73|322.93|324.4|321.6|0
1650426000000|2022-04-20 03:40:00|324.62|321.82|325.06|322.26|325.28|322.48|324.4|321.6|0
1650426300000|2022-04-20 03:45:00|325.5|322.7|324.18|321.38|325.62|322.82|324.18|321.38|0
1650426600000|2022-04-20 03:50:00|323.96|321.16|321.33|318.53|324.18|321.38|320.89|318.09|0
1650426900000|2022-04-20 03:55:00|321.55|318.75|320.89|318.09|321.98|319.18|320.89|318.09|0
1650427200000|2022-04-20 04:00:00|320.67|317.87|322.31|319.51|322.42|319.62|320.45|317.65|0
1650427500000|2022-04-20 04:05:00|322.42|319.62|322.2|319.4|322.42|319.62|321.76|318.96|0
1650427800000|2022-04-20 04:10:00|321.98|319.18|322.86|320.06|323.96|321.16|321.98|319.18|0
1650428100000|2022-04-20 04:15:00|322.64|319.84|323.07|320.27|323.07|320.27|322.42|319.62|0
1650428400000|2022-04-20 04:20:00|322.85|320.05|322.63|319.83|323.73|320.93|322.63|319.83|0
1650428700000|2022-04-20 04:25:00|322.85|320.05|322.19|319.39|323.07|320.27|321.75|318.95|0
1650429000000|2022-04-20 04:30:00|322.41|319.61|321.87|319.07|322.63|319.83|321.75|318.95|0
1650429300000|2022-04-20 04:35:00|321.75|318.95|321.97|319.17|322.19|319.39|321.31|318.51|0
1650429600000|2022-04-20 04:40:00|321.75|318.95|321.53|318.73|321.97|319.17|321.53|318.73|0
1650429900000|2022-04-20 04:45:00|321.31|318.51|321.97|319.17|322.41|319.61|321.31|318.51|0
1650430200000|2022-04-20 04:50:00|322.19|319.39|322.84|320.04|323.5|320.7|321.97|319.17|0
1650430500000|2022-04-20 04:55:00|323.06|320.26|322.84|320.04|323.4|320.6|322.62|319.82|0
1650430800000|2022-04-20 05:00:00|323.06|320.26|325.92|323.12|326.36|323.56|321.53|318.73|0
1650431100000|2022-04-20 05:05:00|325.48|322.68|325.04|322.24|325.92|323.12|324.27|321.47|0
1650431400000|2022-04-20 05:10:00|325.26|322.46|325.04|322.24|326.14|323.34|324.6|321.8|0
1650431700000|2022-04-20 05:15:00|324.93|322.13|326.36|323.56|326.36|323.56|324.38|321.58|0
1650432000000|2022-04-20 05:20:00|326.25|323.45|327.02|324.22|327.9|325.1|325.92|323.12|0
1650432300000|2022-04-20 05:25:00|326.8|324|326.79|323.99|327.9|325.1|326.35|323.55|0
1650432600000|2022-04-20 05:30:00|326.69|323.89|326.35|323.55|326.69|323.89|324.81|322.01|0
1650432900000|2022-04-20 05:35:00|326.57|323.77|325.69|322.89|327.23|324.43|325.47|322.67|0
1650433200000|2022-04-20 05:40:00|325.47|322.67|323.05|320.25|325.47|322.67|322.83|320.03|0
1650433500000|2022-04-20 05:45:00|322.83|320.03|324.15|321.35|324.81|322.01|322.83|320.03|0
1650433800000|2022-04-20 05:50:00|323.93|321.13|324.8|322|324.8|322|323.49|320.69|0
1650434100000|2022-04-20 05:55:00|324.14|321.34|322.82|320.02|324.58|321.78|322.61|319.81|0
1650434400000|2022-04-20 06:00:00|323.04|320.24|324.14|321.34|324.14|321.34|321.95|319.15|0
1650434700000|2022-04-20 06:05:00|323.92|321.12|327.05|324.25|327.27|324.47|323.48|320.68|0
1650435000000|2022-04-20 06:10:00|327.27|324.47|326.61|323.81|327.71|324.91|325.95|323.15|0
1650435300000|2022-04-20 06:15:00|326.83|324.03|327.93|325.13|328.59|325.79|326.51|323.71|0
1650435600000|2022-04-20 06:20:00|327.71|324.91|327.27|324.47|328.59|325.79|326.39|323.59|0
1650435900000|2022-04-20 06:25:00|327.49|324.69|330.79|327.99|330.79|327.99|326.83|324.03|0
1650436200000|2022-04-20 06:30:00|330.56|327.76|328.8|326|330.79|327.99|328.58|325.78|0
1650436500000|2022-04-20 06:35:00|328.92|326.12|327.16|324.36|329.24|326.44|327.04|324.24|0
1650436800000|2022-04-20 06:40:00|327.04|324.24|327.04|324.24|328.36|325.56|327.04|324.24|0
1650437100000|2022-04-20 06:45:00|326.6|323.8|326.6|323.8|327.16|324.36|325.5|322.7|0
1650437400000|2022-04-20 06:50:00|326.38|323.58|326.6|323.8|328.14|325.34|325.62|322.82|0
1650437700000|2022-04-20 06:55:00|326.38|323.58|327.04|324.24|327.92|325.12|326.38|323.58|0
1650438000000|2022-04-20 07:00:00|326.16|323.36|328.85|325.49|331.66|328.86|326.16|323.36|0
1650438300000|2022-04-20 07:05:00|328.29|325.41|322.47|319.59|328.39|325.51|321.6|318.72|0
1650438600000|2022-04-20 07:10:00|322.04|319.16|322.04|319.16|323.02|320.14|319.86|316.98|0
1650438900000|2022-04-20 07:15:00|321.6|318.72|320.07|317.19|322.25|319.37|319.42|316.54|0
1650439200000|2022-04-20 07:20:00|320.29|317.41|322.03|319.15|324|321.12|319.97|317.09|0
1650439500000|2022-04-20 07:25:00|322.25|319.37|322.58|319.7|323.34|320.46|321.16|318.28|0
1650439800000|2022-04-20 07:30:00|322.47|319.59|320.72|317.84|322.47|319.59|319.63|316.75|0
1650440100000|2022-04-20 07:35:00|320.5|317.62|321.49|318.61|322.47|319.59|319.63|316.75|0
1650440400000|2022-04-20 07:40:00|321.59|318.71|323.23|320.35|323.34|320.46|320.72|317.84|0
1650440700000|2022-04-20 07:45:00|323.12|320.24|323.99|321.11|323.99|321.11|322.36|319.48|0
1650441000000|2022-04-20 07:50:00|323.89|321.01|325.2|322.32|325.31|322.43|322.24|319.36|0
1650441300000|2022-04-20 07:55:00|325.09|322.21|325.08|322.2|326.4|323.52|324.43|321.55|0
1650441600000|2022-04-20 08:00:00|325.2|322.32|329.02|326.62|329.24|326.84|324.87|321.99|0
1650441900000|2022-04-20 08:05:00|328.8|326.4|329.45|327.05|329.89|327.49|327.69|325.29|0
1650442200000|2022-04-20 08:10:00|329.23|326.83|327.37|324.97|330.11|327.71|327.37|324.97|0
1650442500000|2022-04-20 08:15:00|327.47|325.07|326.81|324.41|328.13|325.73|325.5|323.1|0
1650442800000|2022-04-20 08:20:00|327.03|324.63|324.84|322.44|327.47|325.07|324.84|322.44|0
1650443100000|2022-04-20 08:25:00|324.95|322.55|324.84|322.44|325.71|323.31|323.96|321.56|0
1650443400000|2022-04-20 08:30:00|325.05|322.65|324.07|321.67|326.05|323.65|324.07|321.67|0
1650443700000|2022-04-20 08:35:00|323.96|321.56|323.08|320.68|323.96|321.56|321.33|318.93|0
1650444000000|2022-04-20 08:40:00|322.42|320.02|321.99|319.59|323.52|321.12|321.55|319.15|0
1650444300000|2022-04-20 08:45:00|322.2|319.8|323.73|321.33|323.95|321.55|322.2|319.8|0
1650444600000|2022-04-20 08:50:00|323.95|321.55|323.08|320.68|323.95|321.55|322.42|320.02|0
1650444900000|2022-04-20 08:55:00|323.3|320.9|320.35|317.95|323.73|321.33|319.58|317.18|0
1650445200000|2022-04-20 09:00:00|320.45|318.05|319.58|317.18|320.45|318.05|318.27|315.87|0
1650445500000|2022-04-20 09:05:00|319.36|316.96|318.27|315.87|320.23|317.83|318.27|315.87|0
1650445800000|2022-04-20 09:10:00|318.49|316.09|321.72|319.32|323.06|320.66|318.05|315.65|0
1650446100000|2022-04-20 09:15:00|318.13|315.73|314.98|312.58|322.15|319.75|314.76|312.36|0
1650446400000|2022-04-20 09:20:00|314.76|312.36|311.91|309.51|314.76|312.36|311.91|309.51|0
1650446700000|2022-04-20 09:25:00|312.13|309.73|312.34|309.94|312.34|309.94|310.39|307.99|0
1650447000000|2022-04-20 09:30:00|312.46|310.06|311.47|309.07|312.99|310.59|311.47|309.07|0
1650447300000|2022-04-20 09:35:00|311.37|308.97|311.37|308.97|311.69|309.29|309.73|307.33|0
1650447600000|2022-04-20 09:40:00|311.25|308.85|309.08|306.68|311.47|309.07|308.86|306.46|0
1650447900000|2022-04-20 09:45:00|309.3|306.9|310.16|307.76|310.16|307.76|308|305.6|0
1650448200000|2022-04-20 09:50:00|309.95|307.55|308.3|305.9|310.06|307.66|307.65|305.25|0
1650448500000|2022-04-20 09:55:00|308.52|306.12|308.52|306.12|309.6|307.2|307.87|305.47|0
1650448800000|2022-04-20 10:00:00|308.73|306.33|310.46|308.06|311.33|308.93|308.08|305.68|0
1650449100000|2022-04-20 10:05:00|310.68|308.28|309.16|306.76|311.55|309.15|309.16|306.76|0
1650449400000|2022-04-20 10:10:00|309.38|306.98|307.65|305.25|309.38|306.98|307.65|305.25|0
1650449700000|2022-04-20 10:15:00|307.76|305.36|307.21|304.81|307.76|305.36|306.13|303.73|0
1650450000000|2022-04-20 10:20:00|307|304.6|307.64|305.24|308.29|305.89|307|304.6|0
1650450300000|2022-04-20 10:25:00|307.21|304.81|306.24|303.84|307.21|304.81|306.13|303.73|0
1650450600000|2022-04-20 10:30:00|306.35|303.95|303.76|301.36|306.56|304.16|303.76|301.36|0
1650450900000|2022-04-20 10:35:00|303.97|301.57|304.62|302.22|305.48|303.08|303.97|301.57|0
1650451200000|2022-04-20 10:40:00|305.26|302.86|304.83|302.43|305.91|303.51|304.83|302.43|0
1650451500000|2022-04-20 10:45:00|304.73|302.33|305.8|303.4|305.91|303.51|303.75|301.35|0
1650451800000|2022-04-20 10:50:00|305.91|303.51|304.4|302|307.42|305.02|304.4|302|0
1650452100000|2022-04-20 10:55:00|305.04|302.64|305.58|303.18|305.8|303.4|304.61|302.21|0
1650452400000|2022-04-20 11:00:00|305.26|302.86|306.33|303.93|307.85|305.45|305.26|302.86|0
1650452700000|2022-04-20 11:05:00|306.55|304.15|306.33|303.93|307.41|305.01|306.12|303.72|0
1650453000000|2022-04-20 11:10:00|306.44|304.04|308.06|305.66|308.06|305.66|306.33|303.93|0
1650453300000|2022-04-20 11:15:00|307.84|305.44|308.27|305.87|308.71|306.31|307.41|305.01|0
1650453600000|2022-04-20 11:20:00|308.49|306.09|307.84|305.44|308.92|306.52|307.84|305.44|0
1650453900000|2022-04-20 11:25:00|307.62|305.22|306.97|304.57|307.62|305.22|306.54|304.14|0
1650454200000|2022-04-20 11:30:00|307.19|304.79|307.84|305.44|307.84|305.44|306.54|304.14|0
1650454500000|2022-04-20 11:35:00|307.62|305.22|306.11|303.71|308.05|305.65|306.11|303.71|0
1650454800000|2022-04-20 11:40:00|306.32|303.92|306.54|304.14|306.97|304.57|305.89|303.49|0
1650455100000|2022-04-20 11:45:00|306.32|303.92|303.3|300.9|306.43|304.03|303.09|300.69|0
1650455400000|2022-04-20 11:50:00|303.52|301.12|299.22|296.82|303.52|301.12|296.66|294.26|0
1650455700000|2022-04-20 11:55:00|298.37|295.97|292.17|289.77|299.22|296.82|292.17|289.77|0
1650456000000|2022-04-20 12:00:00|292.38|289.98|293.02|290.62|293.87|291.47|291.74|289.34|0
1650456300000|2022-04-20 12:05:00|292.8|290.4|292.8|290.4|294.29|291.89|292.59|290.19|0
1650456600000|2022-04-20 12:10:00|292.91|290.51|294.29|291.89|294.51|292.11|292.59|290.19|0
1650456900000|2022-04-20 12:15:00|294.5|292.1|295.78|293.38|296|293.6|294.29|291.89|0
1650457200000|2022-04-20 12:20:00|296|293.6|295.36|292.96|296|293.6|294.5|292.1|0
1650457500000|2022-04-20 12:25:00|295.47|293.07|291.73|289.33|296|293.6|291.09|288.69|0
1650457800000|2022-04-20 12:30:00|291.94|289.54|292.26|289.86|293.65|291.25|291.52|289.12|0
1650458100000|2022-04-20 12:35:00|292.37|289.97|292.58|290.18|293|290.6|291.52|289.12|0
1650458400000|2022-04-20 12:40:00|292.37|289.97|293|290.6|293.43|291.03|291.09|288.69|0
1650458700000|2022-04-20 12:45:00|292.69|290.29|293.64|291.24|294.71|292.31|292.58|290.18|0
1650459000000|2022-04-20 12:50:00|294.28|291.88|291.3|288.9|294.28|291.88|291.3|288.9|0
1650459300000|2022-04-20 12:55:00|291.51|289.11|290.23|287.83|292.15|289.75|290.02|287.62|0
1650459600000|2022-04-20 13:00:00|290.02|287.62|293.21|290.81|293.32|290.92|290.02|287.62|0
1650459900000|2022-04-20 13:05:00|293|290.6|294.49|292.09|294.7|292.3|292.57|290.17|0
1650460200000|2022-04-20 13:10:00|294.7|292.3|295.13|292.73|295.55|293.15|294.06|291.66|0
1650460500000|2022-04-20 13:15:00|295.34|292.94|294.48|292.08|295.55|293.15|294.48|292.08|0
1650460800000|2022-04-20 13:20:00|294.7|292.3|294.81|292.41|295.34|292.94|294.05|291.65|0
1650461100000|2022-04-20 13:25:00|294.91|292.51|292.14|289.74|294.91|292.51|292.14|289.74|0
1650461400000|2022-04-20 13:30:00|292.25|290.05|294.16|291.96|294.59|292.39|286.73|284.53|0
1650461700000|2022-04-20 13:35:00|292.03|289.83|292.24|290.04|295.23|293.03|289.91|287.71|0
1650462000000|2022-04-20 13:40:00|291.61|289.41|302.53|300.33|302.53|300.33|291.61|289.41|0
1650462300000|2022-04-20 13:45:00|303.92|301.52|307.64|305.24|309.34|306.94|303.92|301.52|0
1650462600000|2022-04-20 13:50:00|308.29|305.89|307.91|305.51|309.86|307.46|305.76|303.36|0
1650462900000|2022-04-20 13:55:00|308.78|306.38|310.13|307.73|313.17|310.77|307.31|304.91|0
1650463200000|2022-04-20 14:00:00|308.61|306.21|309.47|307.07|312.3|309.9|304.93|302.53|0
1650463500000|2022-04-20 14:05:00|309.26|306.86|310.77|308.37|313.6|311.2|309.04|306.64|0
1650463800000|2022-04-20 14:10:00|310.34|307.94|306.87|304.47|311.21|308.81|305.79|303.39|0
1650464100000|2022-04-20 14:15:00|306.44|304.04|305.14|302.74|307.3|304.9|303.42|301.02|0
1650464400000|2022-04-20 14:20:00|305.26|302.86|306.65|304.25|307.3|304.9|299.77|297.37|0
1650464700000|2022-04-20 14:25:00|306.22|303.82|301.91|299.51|306.87|304.47|300.41|298.01|0
1650465000000|2022-04-20 14:30:00|300.41|298.01|297.25|294.85|305.14|302.74|296.82|294.42|0
1650465300000|2022-04-20 14:35:00|297.46|295.06|294.58|292.18|297.68|295.28|293.29|290.89|0
1650465600000|2022-04-20 14:40:00|293.93|291.53|293.5|291.1|294.15|291.75|290.72|288.32|0
1650465900000|2022-04-20 14:45:00|293.29|290.89|293.29|290.89|295.44|293.04|291.57|289.17|0
1650466200000|2022-04-20 14:50:00|293.5|291.1|289.43|287.03|294.36|291.96|289.22|286.82|0
1650466500000|2022-04-20 14:55:00|290.07|287.67|290.83|288.43|292|289.6|288.37|285.97|0
1650466800000|2022-04-20 15:00:00|290.5|288.1|298.66|296.26|298.66|296.26|290.29|287.89|0
1650467100000|2022-04-20 15:05:00|299.09|296.69|298.66|296.26|299.53|297.13|295.65|293.25|0
1650467400000|2022-04-20 15:10:00|299.09|296.69|301.04|298.64|303.21|300.81|298.88|296.48|0
1650467700000|2022-04-20 15:15:00|301.47|299.07|305.6|303.2|305.81|303.41|301.04|298.64|0
1650468000000|2022-04-20 15:20:00|305.81|303.41|306.03|303.63|306.47|304.07|304.51|302.11|0
1650468300000|2022-04-20 15:25:00|306.25|303.85|302.53|300.13|306.68|304.28|302.09|299.69|0
1650468600000|2022-04-20 15:30:00|302.74|300.34|301.66|299.26|303.83|301.43|299.28|296.88|0
1650468900000|2022-04-20 15:35:00|301.87|299.47|298.85|296.45|301.87|299.47|296.69|294.29|0
1650469200000|2022-04-20 15:40:00|299.06|296.66|296.05|293.65|299.49|297.09|295.4|293|0
1650469500000|2022-04-20 15:45:00|295.4|293|299.49|297.09|299.71|297.31|294.11|291.71|0
1650469800000|2022-04-20 15:50:00|299.28|296.88|301.87|299.47|303.82|301.42|298.84|296.44|0
1650470100000|2022-04-20 15:55:00|302.3|299.9|298.62|296.22|302.3|299.9|297.55|295.15|0
1650470400000|2022-04-20 16:00:00|298.19|295.79|297.76|295.36|299.06|296.66|297.33|294.93|0
1650470700000|2022-04-20 16:05:00|297.55|295.15|301.98|299.58|304.25|301.85|296.25|293.85|0
1650471000000|2022-04-20 16:10:00|301.86|299.46|306.86|304.46|307.95|305.55|301.86|299.46|0
1650471300000|2022-04-20 16:15:00|306.2|303.8|305.55|303.15|307.73|305.33|304.46|302.06|0
1650471600000|2022-04-20 16:20:00|305.77|303.37|306.85|304.45|307.94|305.54|305.11|302.71|0
1650471900000|2022-04-20 16:25:00|306.53|304.13|307.07|304.67|309.25|306.85|306.42|304.02|0
1650472200000|2022-04-20 16:30:00|307.62|305.22|301.42|299.02|307.94|305.54|300.99|298.59|0
1650472500000|2022-04-20 16:35:00|301.64|299.24|299.69|297.29|302.07|299.67|297.32|294.92|0
1650472800000|2022-04-20 16:40:00|300.12|297.72|299.91|297.51|301.2|298.8|298.83|296.43|0
1650473100000|2022-04-20 16:45:00|299.69|297.29|296.88|294.48|299.91|297.51|295.6|293.2|0
1650473400000|2022-04-20 16:50:00|296.67|294.27|295.59|293.19|296.88|294.48|293.02|290.62|0
1650473700000|2022-04-20 16:55:00|295.38|292.98|296.45|294.05|297.31|294.91|293.88|291.48|0
1650474000000|2022-04-20 17:00:00|296.35|293.95|293.66|291.26|296.67|294.27|292.59|290.19|0
1650474300000|2022-04-20 17:05:00|293.02|290.62|297.21|294.81|299.9|297.5|292.59|290.19|0
1650474600000|2022-04-20 17:10:00|297.52|295.12|293.44|291.04|298.17|295.77|292.16|289.76|0
1650474900000|2022-04-20 17:15:00|293.65|291.25|296.66|294.26|297.74|295.34|291.09|288.69|0
1650475200000|2022-04-20 17:20:00|296.99|294.59|296.01|293.61|297.74|295.34|295.37|292.97|0
1650475500000|2022-04-20 17:25:00|295.8|293.4|297.52|295.12|298.38|295.98|295.58|293.18|0
1650475800000|2022-04-20 17:30:00|297.09|294.69|297.09|294.69|299.03|296.63|295.8|293.4|0
1650476100000|2022-04-20 17:35:00|296.87|294.47|295.79|293.39|296.87|294.47|294.51|292.11|0
1650476400000|2022-04-20 17:40:00|296.01|293.61|291.29|288.89|296.01|293.61|291.08|288.68|0
1650476700000|2022-04-20 17:45:00|291.08|288.68|293.86|291.46|293.86|291.46|288.52|286.12|0
1650477000000|2022-04-20 17:50:00|294.07|291.67|296.22|293.82|296.43|294.03|293.86|291.46|0
1650477300000|2022-04-20 17:55:00|296.43|294.03|293.43|291.03|297.08|294.68|293.21|290.81|0
1650477600000|2022-04-20 18:00:00|293.64|291.24|293.11|290.71|295.57|293.17|291.28|288.88|0
1650477900000|2022-04-20 18:05:00|293.21|290.81|294.18|291.78|295.35|292.95|292.57|290.17|0
1650478200000|2022-04-20 18:10:00|294.07|291.67|297.72|295.32|297.72|295.32|293.42|291.02|0
1650478500000|2022-04-20 18:15:00|297.5|295.1|301.61|299.21|302.04|299.64|296.21|293.81|0
1650478800000|2022-04-20 18:20:00|301.82|299.42|302.25|299.85|303.12|300.72|300.95|298.55|0
1650479100000|2022-04-20 18:25:00|302.04|299.64|303.77|301.37|304.2|301.8|301.82|299.42|0
1650479400000|2022-04-20 18:30:00|303.99|301.59|305.51|303.11|305.73|303.33|303.12|300.72|0
1650479700000|2022-04-20 18:35:00|305.72|303.32|309.87|307.47|310.52|308.12|305.51|303.11|0
1650480000000|2022-04-20 18:40:00|310.3|307.9|310.74|308.34|311.4|309|308.77|306.37|0
1650480300000|2022-04-20 18:45:00|310.96|308.56|308.99|306.59|312.05|309.65|307.46|305.06|0
1650480600000|2022-04-20 18:50:00|309.43|307.03|318.43|316.03|318.87|316.47|309.21|306.81|0
1650480900000|2022-04-20 18:55:00|318.65|316.25|316.44|314.04|320.63|318.23|315.56|313.16|0
1650481200000|2022-04-20 19:00:00|316|313.6|310.73|308.33|317.1|314.7|309.42|307.02|0
1650481500000|2022-04-20 19:05:00|311.61|309.21|310.29|307.89|313.58|311.18|310.08|307.68|0
1650481800000|2022-04-20 19:10:00|310.08|307.68|305.28|302.88|311.83|309.43|304.19|301.79|0
1650482100000|2022-04-20 19:15:00|304.19|301.79|305.93|303.53|307.45|305.05|303.75|301.35|0
1650482400000|2022-04-20 19:20:00|305.71|303.31|305.06|302.66|306.8|304.4|304.19|301.79|0
1650482700000|2022-04-20 19:25:00|304.62|302.22|303.32|300.92|305.05|302.65|300.07|297.67|0
1650483000000|2022-04-20 19:30:00|302.67|300.27|308.32|305.92|308.54|306.14|302.45|300.05|0
1650483300000|2022-04-20 19:35:00|307.45|305.05|305.52|303.12|308.97|306.57|304|301.6|0
1650483600000|2022-04-20 19:40:00|305.73|303.33|303.57|301.17|305.95|303.55|302.92|300.52|0
1650483900000|2022-04-20 19:45:00|303.35|300.95|299.18|296.78|303.57|301.17|296.47|294.07|0
1650484200000|2022-04-20 19:50:00|302.2|299.8|309.15|306.75|310.03|307.63|301.34|298.94|0
1650484500000|2022-04-20 19:55:00|308.5|306.1|311.03|308.63|312.59|310.19|307.63|305.23|0
1650484800000|2022-04-20 20:00:00|311.25|308.85|303.43|301.03|311.47|309.07|301.92|299.52|0
1650485100000|2022-04-20 20:05:00|300.84|298.44|299.97|297.57|310.37|307.97|298.04|295.64|0
1650485400000|2022-04-20 20:10:00|300.3|297.9|301.91|299.51|302.56|300.16|300.19|297.79|0
1650485700000|2022-04-20 20:15:00|300.82|298.02|303.84|301.04|304.27|301.47|300.82|298.02|0
1650486000000|2022-04-20 20:20:00|304.06|301.26|304.17|301.37|304.92|302.12|303.19|300.39|0
1650486300000|2022-04-20 20:25:00|304.05|301.25|303.62|300.82|304.7|301.9|302.97|300.17|0
1650486600000|2022-04-20 20:30:00|303.73|300.93|300.81|298.01|303.84|301.04|300.17|297.37|0
1650486900000|2022-04-20 20:35:00|301.03|298.23|300.38|297.58|301.24|298.44|300.16|297.36|0
1650487200000|2022-04-20 20:40:00|300.16|297.36|300.59|297.79|301.03|298.23|300.16|297.36|0
1650487500000|2022-04-20 20:45:00|300.81|298.01|299.3|296.5|301.02|298.22|299.3|296.5|0
1650487800000|2022-04-20 20:50:00|299.41|296.61|299.08|296.28|299.41|296.61|298.87|296.07|0
1650488100000|2022-04-20 20:55:00|298.87|296.07|299.49|296.69|299.51|296.71|298.65|295.85|0
1650488400000|2022-04-20 21:00:00|299.64|296.84|299.61|296.81|299.86|297.06|299.52|296.72|0
1650488700000|2022-04-20 21:05:00|299.58|296.78|299.14|296.34|299.71|296.91|298.98|296.18|0
1650489000000|2022-04-20 21:10:00|299.17|296.37|298.76|295.96|299.2|296.4|298.63|295.83|0
1650489300000|2022-04-20 21:15:00|298.79|295.99|299.08|296.28|299.92|297.12|298.76|295.96|0
1650489600000|2022-04-20 21:20:00|299.14|296.34|299|296.2|299.23|296.43|298.98|296.18|0
1650489900000|2022-04-20 21:25:00|299.1|296.3|298.77|295.97|299.67|296.87|298.77|295.97|0
1650490200000|2022-04-20 21:30:00|298.71|295.91|298.37|295.57|298.74|295.94|298.37|295.57|0
1650490500000|2022-04-20 21:35:00|298.18|295.38|298.52|295.72|298.61|295.81|298.18|295.38|0
1650490800000|2022-04-20 21:40:00|298.48|295.68|298.61|295.81|298.8|296|298.48|295.68|0
1650491100000|2022-04-20 21:45:00|298.74|295.94|298.74|295.94|298.74|295.94|298.74|295.94|0
1650491400000|2022-04-20 21:50:00|298.76|295.96|299.07|296.27|299.19|296.39|298.74|295.94|0
1650491700000|2022-04-20 21:55:00|299.04|296.24|299.29|296.49|299.29|296.49|299.04|296.24|0
1650492000000|2022-04-20 22:00:00|300.25|297.45|298.63|295.83|300.35|297.55|297.67|294.87|0
1650492300000|2022-04-20 22:05:00|298.85|296.05|297.77|294.97|299.06|296.26|296.91|294.11|0
1650492600000|2022-04-20 22:10:00|297.55|294.75|298.95|296.15|299.49|296.69|297.34|294.54|0
1650492900000|2022-04-20 22:15:00|298.84|296.04|298.84|296.04|298.84|296.04|297.66|294.86|0
1650493200000|2022-04-20 22:20:00|298.74|295.94|297.76|294.96|298.74|295.94|297.34|294.54|0
1650493500000|2022-04-20 22:25:00|297.98|295.18|298.62|295.82|298.62|295.82|297.76|294.96|0
1650493800000|2022-04-20 22:30:00|298.41|295.61|296.16|293.36|298.62|295.82|296.04|293.24|0
1650494100000|2022-04-20 22:35:00|296.26|293.46|295.61|292.81|296.47|293.67|295.4|292.6|0
1650494400000|2022-04-20 22:40:00|295.83|293.03|297.33|294.53|297.54|294.74|295.61|292.81|0
1650494700000|2022-04-20 22:45:00|297.54|294.74|299.26|296.46|300.55|297.75|297.33|294.53|0
1650495000000|2022-04-20 22:50:00|299.05|296.25|298.83|296.03|299.05|296.25|297.54|294.74|0
1650495300000|2022-04-20 22:55:00|299.04|296.24|299.47|296.67|299.58|296.78|298.18|295.38|0
1650495600000|2022-04-20 23:00:00|299.69|296.89|299.04|296.24|299.69|296.89|298.83|296.03|0
1650495900000|2022-04-20 23:05:00|299.26|296.46|299.25|296.45|299.26|296.46|298.72|295.92|0
1650496200000|2022-04-20 23:10:00|299.04|296.24|299.9|297.1|300.11|297.31|298.82|296.02|0
1650496500000|2022-04-20 23:15:00|300.01|297.21|299.04|296.24|300.11|297.31|299.04|296.24|0
1650496800000|2022-04-20 23:20:00|299.15|296.35|299.46|296.66|299.9|297.1|299.15|296.35|0
1650497100000|2022-04-20 23:25:00|299.36|296.56|298.6|295.8|299.36|296.56|298.6|295.8|0
1650497400000|2022-04-20 23:30:00|298.39|295.59|298.39|295.59|299.03|296.23|298.17|295.37|0
1650497700000|2022-04-20 23:35:00|298.17|295.37|297.95|295.15|298.6|295.8|297.74|294.94|0
1650498000000|2022-04-20 23:40:00|297.74|294.94|296.66|293.86|297.95|295.15|296.66|293.86|0
1650498300000|2022-04-20 23:45:00|296.45|293.65|296.45|293.65|297.52|294.72|296.23|293.43|0
1650498600000|2022-04-20 23:50:00|296.23|293.43|296.45|293.65|296.66|293.86|295.59|292.79|0
1650498900000|2022-04-20 23:55:00|296.66|293.86|297.52|294.72|297.52|294.72|296.23|293.43|0
1650499200000|2022-04-21 00:00:00|297.73|294.93|296.56|293.76|297.73|294.93|294.73|291.93|0
1650499500000|2022-04-21 00:05:00|296.44|293.64|295.58|292.78|296.44|293.64|294.94|292.14|0
1650499800000|2022-04-21 00:10:00|295.8|293|296.44|293.64|296.44|293.64|295.37|292.57|0
1650500100000|2022-04-21 00:15:00|296.65|293.85|294.72|291.92|296.65|293.85|294.3|291.5|0
1650500400000|2022-04-21 00:20:00|294.84|292.04|295.58|292.78|296.22|293.42|294.72|291.92|0
1650500700000|2022-04-21 00:25:00|295.37|292.57|295.58|292.78|295.58|292.78|294.94|292.14|0
1650501000000|2022-04-21 00:30:00|295.48|292.68|294.72|291.92|295.58|292.78|294.51|291.71|0
1650501300000|2022-04-21 00:35:00|294.93|292.13|296.43|293.63|296.65|293.85|294.51|291.71|0
1650501600000|2022-04-21 00:40:00|296.65|293.85|295.79|292.99|296.65|293.85|295.79|292.99|0
1650501900000|2022-04-21 00:45:00|295.57|292.77|297.07|294.27|297.5|294.7|295.57|292.77|0
1650502200000|2022-04-21 00:50:00|297.29|294.49|297.4|294.6|297.72|294.92|296.86|294.06|0
1650502500000|2022-04-21 00:55:00|297.29|294.49|296.64|293.84|297.5|294.7|296|293.2|0
1650502800000|2022-04-21 01:00:00|296.43|293.63|296.64|293.84|296.75|293.95|295.78|292.98|0
1650503100000|2022-04-21 01:05:00|296.85|294.05|297.71|294.91|298.14|295.34|296.85|294.05|0
1650503400000|2022-04-21 01:10:00|297.5|294.7|297.49|294.69|298.35|295.55|297.28|294.48|0
1650503700000|2022-04-21 01:15:00|297.28|294.48|296.42|293.62|297.49|294.69|296.2|293.4|0
1650504000000|2022-04-21 01:20:00|296.53|293.73|297.49|294.69|298.14|295.34|296.42|293.62|0
1650504300000|2022-04-21 01:25:00|297.7|294.9|297.7|294.9|298.35|295.55|297.27|294.47|0
1650504600000|2022-04-21 01:30:00|297.6|294.8|295.56|292.76|298.13|295.33|295.34|292.54|0
1650504900000|2022-04-21 01:35:00|295.67|292.87|294.91|292.11|295.77|292.97|294.06|291.26|0
1650505200000|2022-04-21 01:40:00|295.13|292.33|292.46|289.66|295.34|292.54|291.92|289.12|0
1650505500000|2022-04-21 01:45:00|292.13|289.33|292.34|289.54|292.67|289.87|291.71|288.91|0
1650505800000|2022-04-21 01:50:00|292.56|289.76|292.34|289.54|292.77|289.97|291.92|289.12|0
1650506100000|2022-04-21 01:55:00|292.13|289.33|292.55|289.75|292.77|289.97|291.7|288.9|0
1650506400000|2022-04-21 02:00:00|292.34|289.54|293.41|290.61|293.84|291.04|292.34|289.54|0
1650506700000|2022-04-21 02:05:00|293.62|290.82|291.7|288.9|293.62|290.82|291.06|288.26|0
1650507000000|2022-04-21 02:10:00|291.48|288.68|291.48|288.68|291.7|288.9|290.84|288.04|0
1650507300000|2022-04-21 02:15:00|291.27|288.47|290.84|288.04|291.48|288.68|290.84|288.04|0
1650507600000|2022-04-21 02:20:00|291.05|288.25|291.91|289.11|292.12|289.32|291.05|288.25|0
1650507900000|2022-04-21 02:25:00|292.02|289.22|292.54|289.74|292.54|289.74|291.91|289.11|0
1650508200000|2022-04-21 02:30:00|292.76|289.96|292.33|289.53|292.76|289.96|292.12|289.32|0
1650508500000|2022-04-21 02:35:00|292.44|289.64|293.61|290.81|293.82|291.02|292.33|289.53|0
1650508800000|2022-04-21 02:40:00|293.51|290.71|292.97|290.17|293.61|290.81|292.75|289.95|0
1650509100000|2022-04-21 02:45:00|292.75|289.95|293.18|290.38|293.61|290.81|292.75|289.95|0
1650509400000|2022-04-21 02:50:00|293.08|290.28|293.6|290.8|294.03|291.23|293.08|290.28|0
1650509700000|2022-04-21 02:55:00|293.5|290.7|292.96|290.16|293.6|290.8|292.53|289.73|0
1650510000000|2022-04-21 03:00:00|292.75|289.95|292.75|289.95|292.96|290.16|292.11|289.31|0
1650510300000|2022-04-21 03:05:00|292.96|290.16|292.53|289.73|292.96|290.16|292.53|289.73|0
1650510600000|2022-04-21 03:10:00|292.32|289.52|294.24|291.44|294.24|291.44|292.32|289.52|0
1650510900000|2022-04-21 03:15:00|294.35|291.55|294.66|291.86|294.88|292.08|293.81|291.01|0
1650511200000|2022-04-21 03:20:00|294.88|292.08|295.52|292.72|296.38|293.58|294.88|292.08|0
1650511500000|2022-04-21 03:25:00|295.73|292.93|295.52|292.72|296.16|293.36|295.09|292.29|0
1650511800000|2022-04-21 03:30:00|295.73|292.93|295.52|292.72|295.73|292.93|294.45|291.65|0
1650512100000|2022-04-21 03:35:00|295.3|292.5|296.59|293.79|296.8|294|295.3|292.5|0
1650512400000|2022-04-21 03:40:00|296.37|293.57|296.16|293.36|296.59|293.79|295.94|293.14|0
1650512700000|2022-04-21 03:45:00|296.05|293.25|295.94|293.14|296.16|293.36|295.3|292.5|0
1650513000000|2022-04-21 03:50:00|295.84|293.04|297.01|294.21|297.01|294.21|295.84|293.04|0
1650513300000|2022-04-21 03:55:00|297.23|294.43|297.44|294.64|297.87|295.07|297.01|294.21|0
1650513600000|2022-04-21 04:00:00|297.22|294.42|297.01|294.21|297.44|294.64|296.58|293.78|0
1650513900000|2022-04-21 04:05:00|296.9|294.1|295.93|293.13|296.9|294.1|295.93|293.13|0
1650514200000|2022-04-21 04:10:00|295.72|292.92|295.72|292.92|296.58|293.78|295.5|292.7|0
1650514500000|2022-04-21 04:15:00|295.5|292.7|295.72|292.92|295.93|293.13|295.07|292.27|0
1650514800000|2022-04-21 04:20:00|295.93|293.13|295.93|293.13|296.14|293.34|295.61|292.81|0
1650515100000|2022-04-21 04:25:00|295.71|292.91|295.93|293.13|296.36|293.56|295.5|292.7|0
1650515400000|2022-04-21 04:30:00|296.04|293.24|295.61|292.81|296.04|293.24|294.85|292.05|0
1650515700000|2022-04-21 04:35:00|295.71|292.91|295.28|292.48|295.71|292.91|295.07|292.27|0
1650516000000|2022-04-21 04:40:00|295.18|292.38|295.06|292.26|295.49|292.69|295.06|292.26|0
1650516300000|2022-04-21 04:45:00|295.28|292.48|294.85|292.05|295.28|292.48|294.42|291.62|0
1650516600000|2022-04-21 04:50:00|294.96|292.16|294.42|291.62|295.06|292.26|294.42|291.62|0
1650516900000|2022-04-21 04:55:00|294.2|291.4|294.42|291.62|294.63|291.83|294.2|291.4|0
1650517200000|2022-04-21 05:00:00|294.31|291.51|295.49|292.69|296.34|293.54|293.99|291.19|0
1650517500000|2022-04-21 05:05:00|295.27|292.47|294.2|291.4|295.38|292.58|291.85|289.05|0
1650517800000|2022-04-21 05:10:00|293.99|291.19|289.93|287.13|294.41|291.61|289.72|286.92|0
1650518100000|2022-04-21 05:15:00|289.72|286.92|288.65|285.85|289.93|287.13|288.02|285.22|0
1650518400000|2022-04-21 05:20:00|288.86|286.06|288.86|286.06|289.5|286.7|288.44|285.64|0
1650518700000|2022-04-21 05:25:00|288.97|286.17|290.35|287.55|290.78|287.98|288.86|286.06|0
1650519000000|2022-04-21 05:30:00|290.14|287.34|292.05|289.25|292.38|289.58|290.14|287.34|0
1650519300000|2022-04-21 05:35:00|291.63|288.83|291.63|288.83|292.27|289.47|291.41|288.61|0
1650519600000|2022-04-21 05:40:00|291.41|288.61|290.35|287.55|291.41|288.61|290.35|287.55|0
1650519900000|2022-04-21 05:45:00|290.56|287.76|291.41|288.61|291.84|289.04|290.35|287.55|0
1650520200000|2022-04-21 05:50:00|291.2|288.4|291.83|289.03|292.05|289.25|289.7|286.9|0
1650520500000|2022-04-21 05:55:00|291.94|289.14|293.11|290.31|293.65|290.85|291.62|288.82|0
1650520800000|2022-04-21 06:00:00|292.9|290.1|294.93|292.13|295.9|293.1|292.9|290.1|0
1650521100000|2022-04-21 06:05:00|295.04|292.24|295.68|292.88|295.68|292.88|294.39|291.59|0
1650521400000|2022-04-21 06:10:00|295.46|292.66|297.18|294.38|298.15|295.35|294.82|292.02|0
1650521700000|2022-04-21 06:15:00|297.61|294.81|297.82|295.02|299.76|296.96|297.29|294.49|0
1650522000000|2022-04-21 06:20:00|298.25|295.45|296.75|293.95|298.25|295.45|296.1|293.3|0
1650522300000|2022-04-21 06:25:00|296.96|294.16|296.32|293.52|297.82|295.02|295.46|292.66|0
1650522600000|2022-04-21 06:30:00|296.21|293.41|297.82|295.02|298.03|295.23|295.46|292.66|0
1650522900000|2022-04-21 06:35:00|297.93|295.13|297.5|294.7|298.46|295.66|296.53|293.73|0
1650523200000|2022-04-21 06:40:00|297.39|294.59|296.74|293.94|297.5|294.7|295.88|293.08|0
1650523500000|2022-04-21 06:45:00|296.95|294.15|295.99|293.19|297.17|294.37|295.02|292.22|0
1650523800000|2022-04-21 06:50:00|296.09|293.29|295.02|292.22|297.17|294.37|295.02|292.22|0
1650524100000|2022-04-21 06:55:00|294.7|291.9|294.16|291.36|295.23|292.43|292.88|290.08|0
1650524400000|2022-04-21 07:00:00|293.31|290.51|296.09|293.29|297.59|294.79|293.31|290.51|0
1650524700000|2022-04-21 07:05:00|295.89|293.49|293.53|291.13|297.18|294.78|293.53|291.13|0
1650525000000|2022-04-21 07:10:00|294.07|291.67|292.89|290.49|295.89|293.49|292.46|290.06|0
1650525300000|2022-04-21 07:15:00|293.1|290.7|292.46|290.06|293.1|290.7|290.54|288.14|0
1650525600000|2022-04-21 07:20:00|292.25|289.85|290.96|288.56|295.67|293.27|290.96|288.56|0
1650525900000|2022-04-21 07:25:00|291.07|288.67|289.9|287.5|293.64|291.24|289.9|287.5|0
1650526200000|2022-04-21 07:30:00|289.68|287.28|290.01|287.61|292.24|289.84|289.68|287.28|0
1650526500000|2022-04-21 07:35:00|289.89|287.49|287.88|285.48|290.11|287.71|286.71|284.31|0
1650526800000|2022-04-21 07:40:00|287.66|285.26|289.47|287.07|289.47|287.07|286.49|284.09|0
1650527100000|2022-04-21 07:45:00|288.94|286.54|288.12|285.72|290.19|287.79|287.91|285.51|0
1650527400000|2022-04-21 07:50:00|288.02|285.62|285.98|283.58|288.33|285.93|285.77|283.37|0
1650527700000|2022-04-21 07:55:00|286.09|283.69|280.67|278.27|286.31|283.91|279.61|277.21|0
1650528000000|2022-04-21 08:00:00|280.88|278.48|280.04|277.64|281.94|279.54|279.19|276.79|0
1650528300000|2022-04-21 08:05:00|280.14|277.74|279.51|277.11|280.57|278.17|278.77|276.37|0
1650528600000|2022-04-21 08:10:00|279.19|276.79|278.76|276.36|280.24|277.84|278.55|276.15|0
1650528900000|2022-04-21 08:15:00|278.55|276.15|278.97|276.57|279.4|277|277.29|274.89|0
1650529200000|2022-04-21 08:20:00|279.18|276.78|280.87|278.47|280.87|278.47|278.55|276.15|0
1650529500000|2022-04-21 08:25:00|281.3|278.9|280.66|278.26|281.3|278.9|280.24|277.84|0
1650529800000|2022-04-21 08:30:00|280.87|278.47|279.6|277.2|281.3|278.9|279.39|276.99|0
1650530100000|2022-04-21 08:35:00|279.81|277.41|280.87|278.47|281.29|278.89|279.6|277.2|0
1650530400000|2022-04-21 08:40:00|280.66|278.26|280.66|278.26|280.98|278.58|280.23|277.83|0
1650530700000|2022-04-21 08:45:00|280.23|277.83|280.34|277.94|280.65|278.25|279.81|277.41|0
1650531000000|2022-04-21 08:50:00|280.44|278.04|278.54|276.14|280.44|278.04|277.7|275.3|0
1650531300000|2022-04-21 08:55:00|278.75|276.35|278.12|275.72|279.38|276.98|277.9|275.5|0
1650531600000|2022-04-21 09:00:00|278.33|275.93|282.77|280.37|282.98|280.58|277.69|275.29|0
1650531900000|2022-04-21 09:05:00|283.19|280.79|281.6|279.2|283.62|281.22|281.6|279.2|0
1650532200000|2022-04-21 09:10:00|281.71|279.31|281.07|278.67|281.92|279.52|280.86|278.46|0
1650532500000|2022-04-21 09:15:00|281.28|278.88|280.86|278.46|282.03|279.63|280.33|277.93|0
1650532800000|2022-04-21 09:20:00|281.07|278.67|280.22|277.82|281.28|278.88|279.69|277.29|0
1650533100000|2022-04-21 09:25:00|280.43|278.03|280.22|277.82|280.64|278.24|279.58|277.18|0
1650533400000|2022-04-21 09:30:00|280.43|278.03|282.12|279.72|282.44|280.04|280.01|277.61|0
1650533700000|2022-04-21 09:35:00|281.91|279.51|283.61|281.21|284.88|282.48|281.7|279.3|0
1650534000000|2022-04-21 09:40:00|283.39|280.99|283.39|280.99|283.82|281.42|282.76|280.36|0
1650534300000|2022-04-21 09:45:00|283.6|281.2|282.54|280.14|284.03|281.63|282.33|279.93|0
1650534600000|2022-04-21 09:50:00|282.75|280.35|283.39|280.99|284.24|281.84|282.75|280.35|0
1650534900000|2022-04-21 09:55:00|283.29|280.89|283.6|281.2|283.81|281.41|282.96|280.56|0
1650535200000|2022-04-21 10:00:00|283.81|281.41|284.02|281.62|284.88|282.48|283.5|281.1|0
1650535500000|2022-04-21 10:05:00|283.81|281.41|281.9|279.5|284.24|281.84|281.9|279.5|0
1650535800000|2022-04-21 10:10:00|282.11|279.71|281.47|279.07|282.96|280.56|281.47|279.07|0
1650536100000|2022-04-21 10:15:00|281.68|279.28|281.26|278.86|282.32|279.92|281.05|278.65|0
1650536400000|2022-04-21 10:20:00|281.16|278.76|281.04|278.64|281.79|279.39|280.83|278.43|0
1650536700000|2022-04-21 10:25:00|280.83|278.43|280.41|278.01|281.26|278.86|280.2|277.8|0
1650537000000|2022-04-21 10:30:00|280.2|277.8|278.93|276.53|280.62|278.22|278.93|276.53|0
1650537300000|2022-04-21 10:35:00|279.14|276.74|279.56|277.16|280.19|277.79|278.92|276.52|0
1650537600000|2022-04-21 10:40:00|279.35|276.95|279.03|276.63|280.19|277.79|278.92|276.52|0
1650537900000|2022-04-21 10:45:00|278.92|276.52|278.5|276.1|279.34|276.94|277.44|275.04|0
1650538200000|2022-04-21 10:50:00|278.71|276.31|278.5|276.1|279.13|276.73|278.29|275.89|0
1650538500000|2022-04-21 10:55:00|278.71|276.31|278.82|276.42|279.76|277.36|278.5|276.1|0
1650538800000|2022-04-21 11:00:00|278.28|275.88|279.76|277.36|280.18|277.78|278.28|275.88|0
1650539100000|2022-04-21 11:05:00|279.97|277.57|280.39|277.99|281.45|279.05|279.76|277.36|0
1650539400000|2022-04-21 11:10:00|280.61|278.21|279.55|277.15|281.24|278.84|279.12|276.72|0
1650539700000|2022-04-21 11:15:00|279.97|277.57|278.07|275.67|279.97|277.57|277.01|274.61|0
1650540000000|2022-04-21 11:20:00|278.28|275.88|277.22|274.82|278.28|275.88|277.01|274.61|0
1650540300000|2022-04-21 11:25:00|277.01|274.61|275.11|272.71|277.33|274.93|275.11|272.71|0
1650540600000|2022-04-21 11:30:00|275.32|272.92|275.85|273.45|277.22|274.82|274.69|272.29|0
1650540900000|2022-04-21 11:35:00|275.95|273.55|277|274.6|277.22|274.82|275.95|273.55|0
1650541200000|2022-04-21 11:40:00|276.79|274.39|277.64|275.24|277.64|275.24|276.16|273.76|0
1650541500000|2022-04-21 11:45:00|277.85|275.45|277|274.6|278.17|275.77|276.79|274.39|0
1650541800000|2022-04-21 11:50:00|277.21|274.81|275.53|273.13|277.84|275.44|275.53|273.13|0
1650542100000|2022-04-21 11:55:00|275.74|273.34|275.21|272.81|275.74|273.34|274.06|271.66|0
1650542400000|2022-04-21 12:00:00|275.52|273.12|274.37|271.97|275.73|273.33|273.84|271.44|0
1650542700000|2022-04-21 12:05:00|274.26|271.86|275.1|272.7|276.36|273.96|274.26|271.86|0
1650543000000|2022-04-21 12:10:00|275.31|272.91|275.52|273.12|276.36|273.96|274.89|272.49|0
1650543300000|2022-04-21 12:15:00|275.73|273.33|277.62|275.22|277.73|275.33|275.31|272.91|0
1650543600000|2022-04-21 12:20:00|277.83|275.43|276.99|274.59|277.83|275.43|276.78|274.38|0
1650543900000|2022-04-21 12:25:00|276.89|274.49|277.62|275.22|277.62|275.22|276.78|274.38|0
1650544200000|2022-04-21 12:30:00|277.73|275.33|279.99|277.59|280.3|277.9|275.1|272.7|0
1650544500000|2022-04-21 12:35:00|279.78|277.38|277.35|274.95|280.09|277.69|277.14|274.74|0
1650544800000|2022-04-21 12:40:00|277.14|274.74|276.3|273.9|277.77|275.37|276.09|273.69|0
1650545100000|2022-04-21 12:45:00|276.09|273.69|276.5|274.1|276.93|274.53|276.08|273.68|0
1650545400000|2022-04-21 12:50:00|276.71|274.31|274.61|272.21|276.71|274.31|274.61|272.21|0
1650545700000|2022-04-21 12:55:00|274.82|272.42|274.4|272|275.77|273.37|274.19|271.79|0
1650546000000|2022-04-21 13:00:00|274.82|272.42|276.08|273.68|276.29|273.89|273.57|271.17|0
1650546300000|2022-04-21 13:05:00|276.29|273.89|276.29|273.89|277.13|274.73|276.08|273.68|0
1650546600000|2022-04-21 13:10:00|276.5|274.1|276.49|274.09|276.71|274.31|274.82|272.42|0
1650546900000|2022-04-21 13:15:00|276.91|274.51|275.76|273.36|277.12|274.72|275.02|272.62|0
1650547200000|2022-04-21 13:20:00|275.86|273.46|276.07|273.67|276.7|274.3|275.65|273.25|0
1650547500000|2022-04-21 13:25:00|275.86|273.46|276.91|274.51|277.75|275.35|275.65|273.25|0
1650547800000|2022-04-21 13:30:00|276.28|273.88|266.68|264.28|276.28|273.88|266.27|263.87|0
1650548100000|2022-04-21 13:35:00|266.27|263.87|272.51|270.11|274.81|272.41|265.44|263.04|0
1650548400000|2022-04-21 13:40:00|272.09|269.69|270.4|268|273.76|271.36|269.36|266.96|0
1650548700000|2022-04-21 13:45:00|270.19|267.79|267.69|265.29|272.91|270.51|267.49|265.09|0
1650549000000|2022-04-21 13:50:00|266.24|263.84|269.15|266.75|269.35|266.95|264.38|261.98|0
1650549300000|2022-04-21 13:55:00|269.56|267.16|269.77|267.37|269.77|267.37|267.07|264.67|0
1650549600000|2022-04-21 14:00:00|269.14|266.74|269.56|267.16|272.69|270.29|269.14|266.74|0
1650549900000|2022-04-21 14:05:00|269.67|267.27|275.62|273.22|277.31|274.91|269.67|267.27|0
1650550200000|2022-04-21 14:10:00|275.41|273.01|276.46|274.06|278.36|275.96|272.9|270.5|0
1650550500000|2022-04-21 14:15:00|276.88|274.48|279.62|277.22|279.62|277.22|273.52|271.12|0
1650550800000|2022-04-21 14:20:00|280.05|277.65|280.12|277.72|281.95|279.55|278.01|275.61|0
1650551100000|2022-04-21 14:25:00|280.96|278.56|275.7|273.3|282.44|280.04|274.65|272.25|0
1650551400000|2022-04-21 14:30:00|275.91|273.51|274.97|272.57|276.96|274.56|274.44|272.04|0
1650551700000|2022-04-21 14:35:00|274.55|272.15|278.43|276.03|280.11|277.71|273.61|271.21|0
1650552000000|2022-04-21 14:40:00|278.22|275.82|281.37|278.97|283.28|280.88|278|275.6|0
1650552300000|2022-04-21 14:45:00|281.16|278.76|288.63|286.23|289.07|286.67|281.16|278.76|0
1650552600000|2022-04-21 14:50:00|289.05|286.65|289.47|287.07|290.96|288.56|286.51|284.11|0
1650552900000|2022-04-21 14:55:00|290.11|287.71|287.88|285.48|291.18|288.78|287.35|284.95|0
1650553200000|2022-04-21 15:00:00|288.2|285.8|286.5|284.1|289.9|287.5|285.44|283.04|0
1650553500000|2022-04-21 15:05:00|286.08|283.68|289.47|287.07|291.39|288.99|285.87|283.47|0
1650553800000|2022-04-21 15:10:00|290.32|287.92|287.77|285.37|290.32|287.92|285.44|283.04|0
1650554100000|2022-04-21 15:15:00|287.13|284.73|288.68|286.28|292.3|289.9|287.13|284.73|0
1650554400000|2022-04-21 15:20:00|288.9|286.5|291.45|289.05|295.73|293.33|288.26|285.86|0
1650554700000|2022-04-21 15:25:00|291.56|289.16|292.94|290.54|294.23|291.83|287.62|285.22|0
1650555000000|2022-04-21 15:30:00|293.8|291.4|297.55|295.15|299.81|297.41|292.73|290.33|0
1650555300000|2022-04-21 15:35:00|296.58|294.18|299.16|296.76|300.02|297.62|295.51|293.11|0
1650555600000|2022-04-21 15:40:00|299.37|296.97|304.79|302.39|305.22|302.82|299.16|296.76|0
1650555900000|2022-04-21 15:45:00|304.58|302.18|304.58|302.18|306.52|304.12|303.71|301.31|0
1650556200000|2022-04-21 15:50:00|304.79|302.39|305.22|302.82|306.73|304.33|302.64|300.24|0
1650556500000|2022-04-21 15:55:00|305|302.6|311.28|308.88|311.5|309.1|305|302.6|0
1650556800000|2022-04-21 16:00:00|311.06|308.66|315.89|313.49|316.44|314.04|308.74|306.34|0
1650557100000|2022-04-21 16:05:00|316.55|314.15|316.76|314.36|317.63|315.23|312.2|309.8|0
1650557400000|2022-04-21 16:10:00|316.98|314.58|317.2|314.8|319.81|317.41|314.58|312.18|0
1650557700000|2022-04-21 16:15:00|317.85|315.45|315.02|312.62|318.72|316.32|314.58|312.18|0
1650558000000|2022-04-21 16:20:00|315.57|313.17|320.9|318.5|320.9|318.5|314.15|311.75|0
1650558300000|2022-04-21 16:25:00|321.12|318.72|320.9|318.5|322|319.6|317.19|314.79|0
1650558600000|2022-04-21 16:30:00|321.12|318.72|317.34|314.94|323.44|321.04|315.92|313.52|0
1650558900000|2022-04-21 16:35:00|317.66|315.26|320.06|317.66|321.15|318.75|314.84|312.44|0
1650559200000|2022-04-21 16:40:00|319.62|317.22|318.86|316.46|320.93|318.53|316.68|314.28|0
1650559500000|2022-04-21 16:45:00|318.97|316.57|323.12|320.72|324.43|322.03|317.44|315.04|0
1650559800000|2022-04-21 16:50:00|323.45|321.05|329.27|326.87|330.15|327.75|323.45|321.05|0
1650560100000|2022-04-21 16:55:00|329.71|327.31|330.15|327.75|330.15|327.75|325.96|323.56|0
1650560400000|2022-04-21 17:00:00|329.93|327.53|334.54|332.14|336.08|333.68|328.82|326.42|0
1650560700000|2022-04-21 17:05:00|334.32|331.92|335.2|332.8|335.86|333.46|334.09|331.69|0
1650561000000|2022-04-21 17:10:00|334.98|332.58|332.33|329.93|335.86|333.46|331.67|329.27|0
1650561300000|2022-04-21 17:15:00|333.43|331.03|340.29|337.89|341.63|339.23|332.33|329.93|0
1650561600000|2022-04-21 17:20:00|341.41|339.01|330.46|328.06|341.41|339.01|327.17|324.77|0
1650561900000|2022-04-21 17:25:00|330.24|327.84|325.63|323.23|334.43|332.03|324.32|321.92|0
1650562200000|2022-04-21 17:30:00|325.2|322.8|327.42|325.02|327.86|325.46|322.36|319.96|0
1650562500000|2022-04-21 17:35:00|327.86|325.46|333.6|331.2|335.59|333.19|327.86|325.46|0
1650562800000|2022-04-21 17:40:00|334.49|332.09|334.26|331.86|337.15|334.75|330.06|327.66|0
1650563100000|2022-04-21 17:45:00|334.48|332.08|330.92|328.52|336.26|333.86|326.74|324.34|0
1650563400000|2022-04-21 17:50:00|331.37|328.97|335.57|333.17|335.57|333.17|330.92|328.52|0
1650563700000|2022-04-21 17:55:00|335.02|332.62|338.23|335.83|339.78|337.38|333.79|331.39|0
1650564000000|2022-04-21 18:00:00|339.23|336.83|349.48|346.6|349.71|346.83|339.23|336.83|0
1650564300000|2022-04-21 18:05:00|349.71|346.83|346.58|343.7|350.15|347.27|346.58|343.7|0
1650564600000|2022-04-21 18:10:00|347.25|344.37|349.93|347.05|350.37|347.49|345.47|342.59|0
1650564900000|2022-04-21 18:15:00|349.7|346.82|349.03|346.15|351.71|348.83|346.58|343.7|0
1650565200000|2022-04-21 18:20:00|348.81|345.93|350.82|347.94|350.82|347.94|343.24|340.36|0
1650565500000|2022-04-21 18:25:00|350.59|347.71|348.34|345.94|350.82|347.94|345.69|342.81|0
1650565800000|2022-04-21 18:30:00|349.13|346.73|343.22|340.82|351.02|348.62|341.89|339.49|0
1650566100000|2022-04-21 18:35:00|343.66|341.26|346.78|344.38|347.45|345.05|337.46|335.06|0
1650566400000|2022-04-21 18:40:00|346.56|344.16|353.93|351.53|354.16|351.76|345.66|343.26|0
1650566700000|2022-04-21 18:45:00|353.71|351.31|358.65|356.25|359.33|356.93|353.71|351.31|0
1650567000000|2022-04-21 18:50:00|358.2|355.8|360.26|357.38|360.68|357.8|358.2|355.33|0
1650567300000|2022-04-21 18:55:00|361.16|358.28|362.28|359.4|365.45|362.57|360.26|357.38|0
1650567600000|2022-04-21 19:00:00|362.73|359.85|370.43|367.55|370.65|367.77|362.51|359.63|0
1650567900000|2022-04-21 19:05:00|369.75|366.87|372.24|369.36|372.24|369.36|365.9|363.02|0
1650568200000|2022-04-21 19:10:00|372.7|369.82|371.66|368.78|374.06|371.18|370.65|367.77|0
1650568500000|2022-04-21 19:15:00|371.44|368.56|370.08|367.2|375.06|372.18|367.38|364.5|0
1650568800000|2022-04-21 19:20:00|369.86|366.98|364.9|362.02|373.25|370.37|364.9|362.02|0
1650569100000|2022-04-21 19:25:00|365.12|362.24|360.19|357.31|370.98|368.1|359.07|356.19|0
1650569400000|2022-04-21 19:30:00|361.98|359.1|370.13|367.25|370.36|367.48|359.26|356.38|0
1650569700000|2022-04-21 19:35:00|370.58|367.7|374.34|371.22|377.52|374.64|370.58|367.7|0
1650570000000|2022-04-21 19:40:00|373.88|370.76|367.64|364.52|374.43|371.31|367.41|364.29|0
1650570300000|2022-04-21 19:45:00|367.87|364.75|381.26|378.14|381.48|378.36|367.87|364.75|0
1650570600000|2022-04-21 19:50:00|378.29|375.17|367.5|364.38|378.29|375.17|364.11|360.99|0
1650570900000|2022-04-21 19:55:00|366.82|363.7|371.36|368.24|374.77|371.65|366.82|363.7|0
1650571200000|2022-04-21 20:00:00|370.91|367.79|376.6|373.48|378.42|375.3|370.91|367.79|0
1650571500000|2022-04-21 20:05:00|376.49|373.37|375.99|373.59|377.05|374.06|373.71|371.31|0
1650571800000|2022-04-21 20:10:00|376.44|374.04|374.17|371.77|380.09|377.69|371.79|369.39|0
1650572100000|2022-04-21 20:15:00|373.69|370.89|375.5|372.7|376.41|373.61|372.55|369.75|0
1650572400000|2022-04-21 20:20:00|375.73|372.93|375.73|372.93|376.76|373.96|374.59|371.79|0
1650572700000|2022-04-21 20:25:00|374.82|372.02|376.87|374.07|377.21|374.41|373|370.2|0
1650573000000|2022-04-21 20:30:00|376.64|373.84|376.3|373.5|378.23|375.43|375.27|372.47|0
1650573300000|2022-04-21 20:35:00|376.18|373.38|376.98|374.18|377.55|374.75|375.5|372.7|0
1650573600000|2022-04-21 20:40:00|377.32|374.52|375.95|373.15|377.32|374.52|375.27|372.47|0
1650573900000|2022-04-21 20:45:00|375.72|372.92|376.18|373.38|376.63|373.83|374.36|371.56|0
1650574200000|2022-04-21 20:50:00|375.95|373.15|377.31|374.51|377.54|374.74|375.72|372.92|0
1650574500000|2022-04-21 20:55:00|377.09|374.29|376.58|373.78|377.77|374.97|375.72|372.92|0
1650574800000|2022-04-21 21:00:00|376.4|373.6|375.97|373.17|376.44|373.64|375.71|372.91|0
1650575100000|2022-04-21 21:05:00|376|373.2|376.2|373.4|376.2|373.4|375.71|372.91|0
1650575400000|2022-04-21 21:10:00|376.24|373.44|376.53|373.73|376.53|373.73|376.2|373.4|0
1650575700000|2022-04-21 21:15:00|376.69|373.89|376.99|374.19|377.09|374.29|376.69|373.89|0
1650576000000|2022-04-21 21:20:00|376.96|374.16|376.49|373.69|377.06|374.26|376.49|373.69|0
1650576300000|2022-04-21 21:25:00|376.47|373.67|376.49|373.69|376.49|373.69|376.4|373.6|0
1650576600000|2022-04-21 21:30:00|376.47|373.67|376.47|373.67|376.62|373.82|376.43|373.63|0
1650576900000|2022-04-21 21:35:00|376.48|373.68|376.48|373.68|376.48|373.68|376.48|373.68|0
1650577200000|2022-04-21 21:40:00|376.52|373.72|376.58|373.78|376.58|373.78|376.52|373.72|0
1650577500000|2022-04-21 21:45:00|376.43|373.63|376.43|373.63|376.48|373.68|376.43|373.63|0
1650577800000|2022-04-21 21:50:00|376.48|373.68|376.92|374.12|376.95|374.15|376.39|373.59|0
1650578100000|2022-04-21 21:55:00|377.02|374.22|376.29|373.49|377.05|374.25|376.16|373.36|0
1650578400000|2022-04-21 22:00:00|375.14|372.34|378.39|375.59|378.85|376.05|375.02|372.22|0
1650578700000|2022-04-21 22:05:00|378.16|375.36|376.33|373.53|378.39|375.59|375.65|372.85|0
1650579000000|2022-04-21 22:10:00|376.11|373.31|376.56|373.76|378.16|375.36|376.11|373.31|0
1650579300000|2022-04-21 22:15:00|376.68|373.88|375.88|373.08|377.25|374.45|375.65|372.85|0
1650579600000|2022-04-21 22:20:00|375.65|372.85|374.28|371.48|375.88|373.08|373.37|370.57|0
1650579900000|2022-04-21 22:25:00|374.51|371.71|374.73|371.93|375.65|372.85|374.28|371.48|0
1650580200000|2022-04-21 22:30:00|374.28|371.48|372.23|369.43|374.28|371.48|372|369.2|0
1650580500000|2022-04-21 22:35:00|372|369.2|372.91|370.11|373.37|370.57|372|369.2|0
1650580800000|2022-04-21 22:40:00|373.14|370.34|373.37|370.57|373.82|371.02|372.68|369.88|0
1650581100000|2022-04-21 22:45:00|373.14|370.34|374.27|371.47|374.5|371.7|372.8|370|0
1650581400000|2022-04-21 22:50:00|374.5|371.7|375.64|372.84|375.87|373.07|374.27|371.47|0
1650581700000|2022-04-21 22:55:00|375.41|372.61|375.18|372.38|375.87|373.07|375.18|372.38|0
1650582000000|2022-04-21 23:00:00|375.41|372.61|376.32|373.52|376.32|373.52|373.36|370.56|0
1650582300000|2022-04-21 23:05:00|376.78|373.98|377.69|374.89|378.6|375.8|376.55|373.75|0
1650582600000|2022-04-21 23:10:00|377.23|374.43|377.35|374.55|377.69|374.89|376.32|373.52|0
1650582900000|2022-04-21 23:15:00|377.46|374.66|376.55|373.75|377.46|374.66|375.98|373.18|0
1650583200000|2022-04-21 23:20:00|376.66|373.86|376.09|373.29|377.23|374.43|376.09|373.29|0
1650583500000|2022-04-21 23:25:00|375.98|373.18|376.54|373.74|377.46|374.66|375.86|373.06|0
1650583800000|2022-04-21 23:30:00|376.77|373.97|376.54|373.74|377|374.2|375.86|373.06|0
1650584100000|2022-04-21 23:35:00|376.43|373.63|379.51|376.71|379.51|376.71|375.86|373.06|0
1650584400000|2022-04-21 23:40:00|379.17|376.37|375.63|372.83|379.17|376.37|375.63|372.83|0
1650584700000|2022-04-21 23:45:00|375.52|372.72|379.96|377.16|380.65|377.85|374.49|371.69|0
1650585000000|2022-04-21 23:50:00|380.19|377.39|379.73|376.93|380.19|377.39|376.54|373.74|0
1650585300000|2022-04-21 23:55:00|379.5|376.7|382.94|380.14|384.31|381.51|379.5|376.7|0
1650585600000|2022-04-22 00:00:00|382.71|379.91|380.87|378.07|384.31|381.51|380.54|377.74|0
1650585900000|2022-04-22 00:05:00|380.65|377.85|377.9|375.1|381.22|378.42|377.45|374.65|0
1650586200000|2022-04-22 00:10:00|378.13|375.33|378.81|376.01|382.02|379.22|377.45|374.65|0
1650586500000|2022-04-22 00:15:00|378.59|375.79|382.24|379.44|382.7|379.9|378.36|375.56|0
1650586800000|2022-04-22 00:20:00|382.47|379.67|381.1|378.3|382.47|379.67|380.18|377.38|0
1650587100000|2022-04-22 00:25:00|381.33|378.53|382.93|380.13|383.97|381.17|381.1|378.3|0
1650587400000|2022-04-22 00:30:00|383.16|380.36|379.95|377.15|383.85|381.05|379.95|377.15|0
1650587700000|2022-04-22 00:35:00|379.72|376.92|381.78|378.98|383.16|380.36|379.5|376.7|0
1650588000000|2022-04-22 00:40:00|381.55|378.75|387.52|384.72|387.52|384.72|381.32|378.52|0
1650588300000|2022-04-22 00:45:00|387.87|385.07|396.51|393.71|396.51|393.71|387.29|384.49|0
1650588600000|2022-04-22 00:50:00|395.82|393.02|393.97|391.17|397.2|394.4|393.39|390.59|0
1650588900000|2022-04-22 00:55:00|393.74|390.94|390.74|387.94|394.2|391.4|390.74|387.94|0
1650589200000|2022-04-22 01:00:00|390.97|388.17|391.43|388.63|392.12|389.32|389.81|387.01|0
1650589500000|2022-04-22 01:05:00|391.2|388.4|389.7|386.9|391.66|388.86|389.58|386.78|0
1650589800000|2022-04-22 01:10:00|389.58|386.78|389.58|386.78|390.73|387.93|389.35|386.55|0
1650590100000|2022-04-22 01:15:00|389.7|386.9|388.43|385.63|389.7|386.9|387.28|384.48|0
1650590400000|2022-04-22 01:20:00|388.2|385.4|387.97|385.17|388.89|386.09|387.51|384.71|0
1650590700000|2022-04-22 01:25:00|387.74|384.94|390.96|388.16|391.42|388.62|385.9|383.1|0
1650591000000|2022-04-22 01:30:00|390.5|387.7|390.5|387.7|393.27|390.47|389.81|387.01|0
1650591300000|2022-04-22 01:35:00|390.27|387.47|391.42|388.62|391.42|388.62|387.73|384.93|0
1650591600000|2022-04-22 01:40:00|391.65|388.85|391.42|388.62|392.57|389.77|390.96|388.16|0
1650591900000|2022-04-22 01:45:00|390.96|388.16|390.84|388.04|393.49|390.69|390.72|387.92|0
1650592200000|2022-04-22 01:50:00|390.96|388.16|387.04|384.24|391.42|388.62|387.04|384.24|0
1650592500000|2022-04-22 01:55:00|386.81|384.01|386.81|384.01|388.65|385.85|386.12|383.32|0
1650592800000|2022-04-22 02:00:00|386.58|383.78|386.12|383.32|388.42|385.62|384.97|382.17|0
1650593100000|2022-04-22 02:05:00|385.89|383.09|384.05|381.25|386.12|383.32|382.91|380.11|0
1650593400000|2022-04-22 02:10:00|384.17|381.37|385.2|382.4|386.12|383.32|383.59|380.79|0
1650593700000|2022-04-22 02:15:00|384.97|382.17|384.97|382.17|385.89|383.09|384.51|381.71|0
1650594000000|2022-04-22 02:20:00|384.86|382.06|386.34|383.54|386.34|383.54|384.28|381.48|0
1650594300000|2022-04-22 02:25:00|386.11|383.31|385.88|383.08|386.8|384|385.2|382.4|0
1650594600000|2022-04-22 02:30:00|385.65|382.85|385.42|382.62|387.49|384.69|385.19|382.39|0
1650594900000|2022-04-22 02:35:00|385.65|382.85|384.73|381.93|385.88|383.08|383.59|380.79|0
1650595200000|2022-04-22 02:40:00|384.5|381.7|385.65|382.85|386.57|383.77|384.5|381.7|0
1650595500000|2022-04-22 02:45:00|385.88|383.08|386.34|383.54|387.49|384.69|385.19|382.39|0
1650595800000|2022-04-22 02:50:00|386.57|383.77|386.34|383.54|387.72|384.92|386.11|383.31|0
1650596100000|2022-04-22 02:55:00|386.57|383.77|387.49|384.69|387.95|385.15|386.57|383.77|0
1650596400000|2022-04-22 03:00:00|387.26|384.46|388.86|386.06|389.79|386.99|386.57|383.77|0
1650596700000|2022-04-22 03:05:00|388.17|385.37|389.32|386.52|390.02|387.22|387.6|384.8|0
1650597000000|2022-04-22 03:10:00|389.09|386.29|385.64|382.84|389.09|386.29|385.18|382.38|0
1650597300000|2022-04-22 03:15:00|385.41|382.61|385.64|382.84|385.87|383.07|384.72|381.92|0
1650597600000|2022-04-22 03:20:00|385.41|382.61|385.41|382.61|385.87|383.07|384.95|382.15|0
1650597900000|2022-04-22 03:25:00|385.18|382.38|385.41|382.61|385.41|382.61|385.18|382.38|0
1650598200000|2022-04-22 03:30:00|385.64|382.84|385.87|383.07|385.87|383.07|384.95|382.15|0
1650598500000|2022-04-22 03:35:00|385.64|382.84|385.64|382.84|385.87|383.07|385.53|382.73|0
1650598800000|2022-04-22 03:40:00|385.87|383.07|385.64|382.84|386.68|383.88|385.64|382.84|0
1650599100000|2022-04-22 03:45:00|385.41|382.61|385.87|383.07|386.21|383.41|385.18|382.38|0
1650599400000|2022-04-22 03:50:00|386.09|383.29|386.09|383.29|387.01|384.21|385.86|383.06|0
1650599700000|2022-04-22 03:55:00|386.21|383.41|385.63|382.83|386.55|383.75|385.63|382.83|0
1650600000000|2022-04-22 04:00:00|385.86|383.06|385.63|382.83|386.09|383.29|385.63|382.83|0
1650600300000|2022-04-22 04:05:00|385.75|382.95|385.63|382.83|386.09|383.29|385.63|382.83|0
1650600600000|2022-04-22 04:10:00|385.52|382.72|385.63|382.83|386.09|383.29|385.52|382.72|0
1650600900000|2022-04-22 04:15:00|385.86|383.06|387.24|384.44|388.39|385.59|385.86|383.06|0
1650601200000|2022-04-22 04:20:00|387.47|384.67|382.76|379.96|387.47|384.67|381.73|378.93|0
1650601500000|2022-04-22 04:25:00|382.42|379.62|382.53|379.73|382.87|380.07|381.73|378.93|0
1650601800000|2022-04-22 04:30:00|382.41|379.61|385.17|382.37|385.85|383.05|382.41|379.61|0
1650602100000|2022-04-22 04:35:00|385.06|382.26|385.28|382.48|385.62|382.82|384.71|381.91|0
1650602400000|2022-04-22 04:40:00|385.16|382.36|384.93|382.13|385.85|383.05|384.7|381.9|0
1650602700000|2022-04-22 04:45:00|384.7|381.9|384.01|381.21|385.62|382.82|384.01|381.21|0
1650603000000|2022-04-22 04:50:00|383.79|380.99|383.55|380.75|384.24|381.44|383.1|380.3|0
1650603300000|2022-04-22 04:55:00|383.67|380.87|381.72|378.92|383.67|380.87|381.26|378.46|0
1650603600000|2022-04-22 05:00:00|381.26|378.46|379.89|377.09|382.87|380.07|379.43|376.63|0
1650603900000|2022-04-22 05:05:00|379.66|376.86|378.29|375.49|379.89|377.09|378.06|375.26|0
1650604200000|2022-04-22 05:10:00|378.06|375.26|376|373.2|378.74|375.94|376|373.2|0
1650604500000|2022-04-22 05:15:00|375.77|372.97|377.83|375.03|377.83|375.03|374.86|372.06|0
1650604800000|2022-04-22 05:20:00|377.6|374.8|378.74|375.94|378.74|375.94|376.91|374.11|0
1650605100000|2022-04-22 05:25:00|378.97|376.17|378.51|375.71|379.65|376.85|377.82|375.02|0
1650605400000|2022-04-22 05:30:00|378.28|375.48|376|373.2|379.88|377.08|376|373.2|0
1650605700000|2022-04-22 05:35:00|375.54|372.74|374.4|371.6|376.45|373.65|374.4|371.6|0
1650606000000|2022-04-22 05:40:00|374.52|371.72|374.4|371.6|375.08|372.28|374.06|371.26|0
1650606300000|2022-04-22 05:45:00|374.17|371.37|376.45|373.65|376.45|373.65|373.94|371.14|0
1650606600000|2022-04-22 05:50:00|376.34|373.54|377.71|374.91|377.82|375.02|375.65|372.85|0
1650606900000|2022-04-22 05:55:00|377.82|375.02|380.33|377.53|380.56|377.76|376.45|373.65|0
1650607200000|2022-04-22 06:00:00|380.1|377.3|380.56|377.76|382.16|379.36|378.04|375.24|0
1650607500000|2022-04-22 06:05:00|380.22|377.42|379.41|376.61|380.33|377.53|378.04|375.24|0
1650607800000|2022-04-22 06:10:00|379.64|376.84|378.96|376.16|380.1|377.3|377.81|375.01|0
1650608100000|2022-04-22 06:15:00|378.73|375.93|379.87|377.07|380.79|377.99|378.16|375.36|0
1650608400000|2022-04-22 06:20:00|379.76|376.96|377.81|375.01|379.76|376.96|377.81|375.01|0
1650608700000|2022-04-22 06:25:00|378.16|375.36|375.75|372.95|379.64|376.84|375.3|372.5|0
1650609000000|2022-04-22 06:30:00|375.42|372.62|376.44|373.64|376.89|374.09|374.61|371.81|0
1650609300000|2022-04-22 06:35:00|376.67|373.87|374.84|372.04|378.04|375.24|374.61|371.81|0
1650609600000|2022-04-22 06:40:00|375.07|372.27|376.66|373.86|377.01|374.21|374.05|371.25|0
1650609900000|2022-04-22 06:45:00|376.78|373.98|375.52|372.72|376.89|374.09|374.84|372.04|0
1650610200000|2022-04-22 06:50:00|375.64|372.84|375.75|372.95|377.58|374.78|375.64|372.84|0
1650610500000|2022-04-22 06:55:00|375.52|372.72|373.92|371.12|375.64|372.84|372.33|369.53|0
1650610800000|2022-04-22 07:00:00|373.7|370.9|369.37|366.57|375.98|373.18|369.15|366.35|0
1650611100000|2022-04-22 07:05:00|369.17|366.77|374.18|371.78|374.18|371.78|369.17|366.77|0
1650611400000|2022-04-22 07:10:00|373.49|371.09|370.76|368.36|374.86|372.46|369.4|367|0
1650611700000|2022-04-22 07:15:00|370.53|368.13|373.26|370.86|373.49|371.09|368.72|366.32|0
1650612000000|2022-04-22 07:20:00|373.72|371.32|381.03|378.63|381.26|378.86|373.72|371.32|0
1650612300000|2022-04-22 07:25:00|380.92|378.52|384.24|381.84|384.24|381.84|378.28|375.88|0
1650612600000|2022-04-22 07:30:00|384.01|381.61|382.86|380.46|385.38|382.98|380.11|377.71|0
1650612900000|2022-04-22 07:35:00|382.75|380.35|379.77|377.37|385.38|382.98|379.31|376.91|0
1650613200000|2022-04-22 07:40:00|379.42|377.02|377.59|375.19|379.88|377.48|377.25|374.85|0
1650613500000|2022-04-22 07:45:00|377.71|375.31|378.73|376.33|379.42|377.02|376.45|374.05|0
1650613800000|2022-04-22 07:50:00|378.85|376.45|375.76|373.36|379.31|376.91|375.31|372.91|0
1650614100000|2022-04-22 07:55:00|375.31|372.91|373.14|370.74|377.13|374.73|372.8|370.4|0
1650614400000|2022-04-22 08:00:00|373.03|370.63|369.42|367.02|374.62|372.22|369.42|367.02|0
1650614700000|2022-04-22 08:05:00|369.65|367.25|371.48|369.08|372.05|369.65|369.31|366.91|0
1650615000000|2022-04-22 08:10:00|371.7|369.3|372.85|370.45|374.11|371.71|370.56|368.16|0
1650615300000|2022-04-22 08:15:00|373.07|370.67|374.9|372.5|375.82|373.42|371.25|368.85|0
1650615600000|2022-04-22 08:20:00|374.79|372.39|369.99|367.59|375.82|373.42|369.65|367.25|0
1650615900000|2022-04-22 08:25:00|370.56|368.16|372.39|369.99|372.5|370.1|368.96|366.56|0
1650616200000|2022-04-22 08:30:00|372.61|370.21|374.9|372.5|375.59|373.19|371.47|369.07|0
1650616500000|2022-04-22 08:35:00|374.79|372.39|374.21|371.81|376.05|373.65|373.3|370.9|0
1650616800000|2022-04-22 08:40:00|374.44|372.04|377.65|375.25|377.88|375.48|374.21|371.81|0
1650617100000|2022-04-22 08:45:00|377.88|375.48|376.04|373.64|378.57|376.17|375.36|372.96|0
1650617400000|2022-04-22 08:50:00|376.16|373.76|378.8|376.4|378.8|376.4|376.04|373.64|0
1650617700000|2022-04-22 08:55:00|378.91|376.51|378.11|375.71|379.02|376.62|376.27|373.87|0
1650618000000|2022-04-22 09:00:00|378|375.6|377.87|375.47|379.48|377.08|376.96|374.56|0
1650618300000|2022-04-22 09:05:00|377.42|375.02|376.96|374.56|378.1|375.7|374.89|372.49|0
1650618600000|2022-04-22 09:10:00|376.85|374.45|375.12|372.72|376.85|374.45|374.43|372.03|0
1650618900000|2022-04-22 09:15:00|374.89|372.49|374.66|372.26|375.81|373.41|373.98|371.58|0
1650619200000|2022-04-22 09:20:00|374.89|372.49|376.72|374.32|378.56|376.16|374.43|372.03|0
1650619500000|2022-04-22 09:25:00|376.49|374.09|376.26|373.86|377.18|374.78|375.35|372.95|0
1650619800000|2022-04-22 09:30:00|375.35|372.95|377.64|375.24|377.64|375.24|374.43|372.03|0
1650620100000|2022-04-22 09:35:00|378.1|375.7|377.07|374.67|379.24|376.84|376.95|374.55|0
1650620400000|2022-04-22 09:40:00|377.41|375.01|377.87|375.47|377.87|375.47|376.49|374.09|0
1650620700000|2022-04-22 09:45:00|378.09|375.69|380.05|377.65|381.31|378.91|378.09|375.69|0
1650621000000|2022-04-22 09:50:00|379.93|377.53|383.84|381.44|384.07|381.67|379.82|377.42|0
1650621300000|2022-04-22 09:55:00|383.61|381.21|385.92|383.52|388|385.6|383.15|380.75|0
1650621600000|2022-04-22 10:00:00|385.69|383.29|382.92|380.52|386.5|384.1|382.69|380.29|0
1650621900000|2022-04-22 10:05:00|382.69|380.29|386.15|383.75|386.15|383.75|382|379.6|0
1650622200000|2022-04-22 10:10:00|386.61|384.21|383.38|380.98|386.61|384.21|382.69|380.29|0
1650622500000|2022-04-22 10:15:00|383.61|381.21|384.3|381.9|384.99|382.59|383.15|380.75|0
1650622800000|2022-04-22 10:20:00|384.07|381.67|383.73|381.33|385.22|382.82|382.92|380.52|0
1650623100000|2022-04-22 10:25:00|383.61|381.21|387.53|385.13|388.69|386.29|383.61|381.21|0
1650623400000|2022-04-22 10:30:00|387.3|384.9|387.3|384.9|389.61|387.21|385.91|383.51|0
1650623700000|2022-04-22 10:35:00|387.65|385.25|387.3|384.9|388.45|386.05|385.91|383.51|0
1650624000000|2022-04-22 10:40:00|387.18|384.78|383.03|380.63|387.3|384.9|383.03|380.63|0
1650624300000|2022-04-22 10:45:00|383.37|380.97|381.76|379.36|383.37|380.97|381.07|378.67|0
1650624600000|2022-04-22 10:50:00|381.53|379.13|384.98|382.58|385.21|382.81|381.53|379.13|0
1650624900000|2022-04-22 10:55:00|385.1|382.7|383.37|380.97|385.68|383.28|382.8|380.4|0
1650625200000|2022-04-22 11:00:00|383.49|381.09|381.75|379.35|383.49|381.09|381.06|378.66|0
1650625500000|2022-04-22 11:05:00|381.06|378.66|378.76|376.36|383.14|380.74|378.3|375.9|0
1650625800000|2022-04-22 11:10:00|378.53|376.13|376.01|373.61|378.53|376.13|375.55|373.15|0
1650626100000|2022-04-22 11:15:00|376.24|373.84|375.78|373.38|377.61|375.21|375.55|373.15|0
1650626400000|2022-04-22 11:20:00|376.01|373.61|377.21|374.81|378.01|375.61|375.55|373.15|0
1650626700000|2022-04-22 11:25:00|377.09|374.69|376.17|373.77|378.23|375.83|375.95|373.55|0
1650627000000|2022-04-22 11:30:00|376.4|374|379.38|376.98|379.61|377.21|375.03|372.63|0
1650627300000|2022-04-22 11:35:00|379.27|376.87|376.52|374.12|379.61|377.21|375.72|373.32|0
1650627600000|2022-04-22 11:40:00|376.17|373.77|378.23|375.83|378.46|376.06|376.17|373.77|0
1650627900000|2022-04-22 11:45:00|378.46|376.06|377.08|374.68|379.38|376.98|376.86|374.46|0
1650628200000|2022-04-22 11:50:00|377.77|375.37|377.54|375.14|378.92|376.52|375.48|373.08|0
1650628500000|2022-04-22 11:55:00|377.08|374.68|374.8|372.4|379.37|376.97|374.34|371.94|0
1650628800000|2022-04-22 12:00:00|374.34|371.94|373.88|371.48|375.25|372.85|373.43|371.03|0
1650629100000|2022-04-22 12:05:00|373.42|371.02|374.57|372.17|375.02|372.62|373.32|370.92|0
1650629400000|2022-04-22 12:10:00|375.02|372.62|375.6|373.2|376.62|374.22|374.34|371.94|0
1650629700000|2022-04-22 12:15:00|375.71|373.31|373.19|370.79|375.71|373.31|371.37|368.97|0
1650630000000|2022-04-22 12:20:00|373.42|371.02|373.19|370.79|374.56|372.16|372.28|369.88|0
1650630300000|2022-04-22 12:25:00|372.96|370.56|370.91|368.51|373.42|371.02|370.23|367.83|0
1650630600000|2022-04-22 12:30:00|371.37|368.97|375.11|372.71|375.8|373.4|370.23|367.83|0
1650630900000|2022-04-22 12:35:00|374.88|372.48|375.8|373.4|376.48|374.08|373.97|371.57|0
1650631200000|2022-04-22 12:40:00|375.57|373.17|378.08|375.68|379.23|376.83|375.57|373.17|0
1650631500000|2022-04-22 12:45:00|377.86|375.46|381.07|378.67|381.76|379.36|376.71|374.31|0
1650631800000|2022-04-22 12:50:00|381.76|379.36|380.61|378.21|383.36|380.96|380.38|377.98|0
1650632100000|2022-04-22 12:55:00|380.38|377.98|380.83|378.43|381.29|378.89|379.46|377.06|0
1650632400000|2022-04-22 13:00:00|381.06|378.66|379.69|377.29|381.52|379.12|379.46|377.06|0
1650632700000|2022-04-22 13:05:00|379.46|377.06|383.59|381.19|384.51|382.11|379|376.6|0
1650633000000|2022-04-22 13:10:00|383.36|380.96|384.99|382.59|385.43|383.03|382.67|380.27|0
1650633300000|2022-04-22 13:15:00|384.53|382.13|386.83|384.43|387.53|385.13|383.16|380.76|0
1650633600000|2022-04-22 13:20:00|386.72|384.32|382.92|380.52|386.83|384.43|382.24|379.84|0
1650633900000|2022-04-22 13:25:00|382.69|380.29|382.92|380.52|384.07|381.67|381.32|378.92|0
1650634200000|2022-04-22 13:30:00|383.15|380.75|384.76|382.36|387.75|385.35|380.4|378|0
1650634500000|2022-04-22 13:35:00|388.44|386.04|398.28|395.88|398.39|395.99|385.45|383.05|0
1650634800000|2022-04-22 13:40:00|398.85|396.45|409.3|406.9|411.4|409|397.46|395.06|0
1650635100000|2022-04-22 13:45:00|411.16|408.76|401.18|398.78|411.16|408.76|401.18|398.78|0
1650635400000|2022-04-22 13:50:00|402.33|399.93|398.85|396.45|403.03|400.63|395.6|393.2|0
1650635700000|2022-04-22 13:55:00|398.97|396.57|408.6|406.2|409.77|407.37|398.15|395.75|0
1650636000000|2022-04-22 14:00:00|407.44|405.04|407.06|404.66|408.34|405.94|397.24|394.84|0
1650636300000|2022-04-22 14:05:00|405.9|403.5|395.8|393.4|407.17|404.77|392.1|389.7|0
1650636600000|2022-04-22 14:10:00|395.57|393.17|404.63|402.23|405.83|403.43|395.57|393.17|0
1650636900000|2022-04-22 14:15:00|405.09|402.69|412.64|410.24|412.79|410.39|404.62|402.22|0
1650637200000|2022-04-22 14:20:00|412.53|410.13|417.08|414.68|419.66|417.26|412.53|410.13|0
1650637500000|2022-04-22 14:25:00|417.55|415.15|420.55|418.15|421.61|419.21|415.91|413.51|0
1650637800000|2022-04-22 14:30:00|420.78|418.38|416.11|413.71|422.42|420.02|415.64|413.24|0
1650638100000|2022-04-22 14:35:00|415.88|413.48|419.5|417.1|420.08|417.68|410.52|408.12|0
1650638400000|2022-04-22 14:40:00|420.08|417.68|421.95|419.55|425.47|423.07|419.38|416.98|0
1650638700000|2022-04-22 14:45:00|422.19|419.79|421.95|419.55|423.36|420.96|417.27|414.87|0
1650639000000|2022-04-22 14:50:00|421.72|419.32|427.08|424.68|427.08|424.68|421.72|419.32|0
1650639300000|2022-04-22 14:55:00|426.84|424.44|426.84|424.44|428.02|425.62|422.05|419.65|0
1650639600000|2022-04-22 15:00:00|426.61|424.21|428.95|426.55|429.19|426.79|422.63|420.23|0
1650639900000|2022-04-22 15:05:00|428.48|426.08|415.76|413.36|430.13|427.73|415.76|413.36|0
1650640200000|2022-04-22 15:10:00|416.11|413.71|419.5|417.1|422.32|419.92|416.11|413.71|0
1650640500000|2022-04-22 15:15:00|419.27|416.87|420.88|418.48|423.49|421.09|416.92|414.52|0
1650640800000|2022-04-22 15:20:00|420.65|418.25|422.05|419.65|422.05|419.65|416.67|414.27|0
1650641100000|2022-04-22 15:25:00|423.22|420.82|422.99|420.59|424.16|421.76|420.88|418.48|0
1650641400000|2022-04-22 15:30:00|422.75|420.35|427.68|425.28|428.86|426.46|420.64|418.24|0
1650641700000|2022-04-22 15:35:00|428.15|425.75|431.45|429.05|432.39|429.99|427.45|425.05|0
1650642000000|2022-04-22 15:40:00|431.21|428.81|439.94|437.54|439.94|437.54|431.21|428.81|0
1650642300000|2022-04-22 15:45:00|439.71|437.31|440.47|438.07|441.35|438.95|437.42|435.02|0
1650642600000|2022-04-22 15:50:00|440.71|438.31|444.24|441.84|444.71|442.31|439.3|436.9|0
1650642900000|2022-04-22 15:55:00|444.71|442.31|445.89|443.49|445.89|443.49|443.06|440.66|0
1650643200000|2022-04-22 16:00:00|446.12|443.72|447.07|444.67|448.48|446.08|445.18|442.78|0
1650643500000|2022-04-22 16:05:00|446.12|443.72|449.1|446.7|449.1|446.7|443.69|441.29|0
1650643800000|2022-04-22 16:10:00|447.92|445.52|445.57|443.17|450.99|448.59|445.33|442.93|0
1650644100000|2022-04-22 16:15:00|446.27|443.87|445.1|442.7|447.69|445.29|443.92|441.52|0
1650644400000|2022-04-22 16:20:00|445.33|442.93|442.05|439.17|445.81|443.17|441.81|438.93|0
1650644700000|2022-04-22 16:25:00|441.58|438.7|441.78|438.9|442.96|440.08|437.8|434.92|0
1650645000000|2022-04-22 16:30:00|441.55|438.67|437.33|434.45|442.49|439.61|435.7|432.82|0
1650645300000|2022-04-22 16:35:00|437.57|434.69|438.5|435.62|439.2|436.32|432.43|429.55|0
1650645600000|2022-04-22 16:40:00|438.27|435.39|438.5|435.62|441.55|438.67|437.57|434.69|0
1650645900000|2022-04-22 16:45:00|439.2|436.32|438.5|435.62|440.37|437.49|436.63|433.75|0
1650646200000|2022-04-22 16:50:00|438.27|435.39|446.24|443.36|446.24|443.36|438.27|435.39|0
1650646500000|2022-04-22 16:55:00|446|443.12|446.24|443.36|446.94|444.06|443.89|441.01|0
1650646800000|2022-04-22 17:00:00|445.53|442.65|450.94|448.06|451.65|448.77|445.53|442.65|0
1650647100000|2022-04-22 17:05:00|450.7|447.82|448|445.12|450.7|447.82|446.23|443.35|0
1650647400000|2022-04-22 17:10:00|448.11|445.23|445.52|443.12|448.58|445.7|444.82|441.94|0
1650647700000|2022-04-22 17:15:00|445.76|443.36|446.46|444.06|447.17|444.77|443.64|441.24|0
1650648000000|2022-04-22 17:20:00|446.7|444.3|453.05|450.65|454.47|452.07|446.7|444.3|0
1650648300000|2022-04-22 17:25:00|452.82|450.42|449.52|446.64|453.76|450.88|448.11|445.23|0
1650648600000|2022-04-22 17:30:00|449.99|447.11|452.04|449.16|452.27|449.39|448.98|446.1|0
1650648900000|2022-04-22 17:35:00|452.27|449.39|455.09|452.21|455.09|452.21|452.04|449.16|0
1650649200000|2022-04-22 17:40:00|455.33|452.45|453.64|450.76|458.82|455.94|452.94|450.06|0
1650649500000|2022-04-22 17:45:00|454.11|451.23|455.52|452.64|455.76|452.88|452.24|449.36|0
1650649800000|2022-04-22 17:50:00|455.76|452.88|461.33|458.45|461.33|458.45|455.52|452.64|0
1650650100000|2022-04-22 17:55:00|461.56|458.68|462.62|459.74|462.62|459.74|459.88|457|0
1650650400000|2022-04-22 18:00:00|462.86|459.98|466.78|463.9|466.78|463.9|461.92|459.04|0
1650650700000|2022-04-22 18:05:00|466.54|463.66|465.36|462.48|466.54|463.66|462.78|459.9|0
1650651000000|2022-04-22 18:10:00|465.84|462.96|465.36|462.48|466.54|463.66|463.48|460.6|0
1650651300000|2022-04-22 18:15:00|465.52|462.64|455.03|452.15|466.31|463.43|454.32|451.44|0
1650651600000|2022-04-22 18:20:00|455.26|452.38|457.67|454.79|459.08|456.2|451.75|448.87|0
1650651900000|2022-04-22 18:25:00|457.91|455.03|461.2|458.32|462.15|459.27|457.91|455.03|0
1650652200000|2022-04-22 18:30:00|461.91|459.03|468.05|465.17|468.05|465.17|458.61|455.73|0
1650652500000|2022-04-22 18:35:00|468.29|465.41|468.99|466.11|470.3|467.42|467.1|464.22|0
1650652800000|2022-04-22 18:40:00|468.52|465.64|466.87|463.99|468.76|465.88|465.21|462.33|0
1650653100000|2022-04-22 18:45:00|466.63|463.75|470.46|467.58|471.63|468.75|466.16|463.28|0
1650653400000|2022-04-22 18:50:00|470.69|467.81|477.06|474.18|477.77|474.89|470.69|467.81|0
1650653700000|2022-04-22 18:55:00|477.53|474.65|476.26|473.38|482.16|479.28|476.26|473.38|0
1650654000000|2022-04-22 19:00:00|475.79|472.91|479.94|477.06|482.06|479.18|475.79|472.91|0
1650654300000|2022-04-22 19:05:00|479.71|476.83|480.88|478|480.88|478|475.48|472.6|0
1650654600000|2022-04-22 19:10:00|479.94|477.06|464.28|461.4|483.24|480.36|462.37|459.49|0
1650654900000|2022-04-22 19:15:00|464.75|461.87|459.24|456.36|468.03|465.15|458.06|455.18|0
1650655200000|2022-04-22 19:20:00|459.12|456.24|467.71|464.83|468.18|465.3|457.36|454.48|0
1650655500000|2022-04-22 19:25:00|467|464.12|465|462.12|467.36|464.48|461.62|458.74|0
1650655800000|2022-04-22 19:30:00|464.53|461.65|449.78|446.9|464.53|461.65|449.07|446.19|0
1650656100000|2022-04-22 19:35:00|449.31|446.43|452.6|449.72|454.95|452.07|446.96|444.08|0
1650656400000|2022-04-22 19:40:00|452.36|449.48|460.38|457.5|461.79|458.91|448.84|445.96|0
1650656700000|2022-04-22 19:45:00|460.14|457.26|474.59|471.71|474.59|471.71|460.14|457.26|0
1650657000000|2022-04-22 19:50:00|474.35|471.47|484.78|481.66|488.23|485.11|474.35|471.47|0
1650657300000|2022-04-22 19:55:00|484.3|481.18|488.39|485.27|493.84|490.72|483.35|480.23|0
1650657600000|2022-04-22 20:00:00|488.87|485.75|494.67|491.55|495.15|492.03|487.21|484.09|0
1650657900000|2022-04-22 20:05:00|495.02|491.9|503.1|499.98|503.57|500.45|493.36|490.24|0
1650658200000|2022-04-22 20:10:00|502.86|499.74|502.38|499.26|504.53|501.41|500.24|497.12|0
1650870300000|2022-04-25 07:05:00|536.22|533.1|522.39|519.27|536.22|533.1|517.83|514.71|0
1650870600000|2022-04-25 07:10:00|522.27|519.15|522.41|519.29|526.97|523.85|519.54|516.42|0
1650870900000|2022-04-25 07:15:00|523.25|520.13|514.87|511.75|524.21|521.09|511.53|508.41|0
1650871200000|2022-04-25 07:20:00|514.52|511.4|507.61|504.49|517.5|514.38|507.61|504.49|0
1650871500000|2022-04-25 07:25:00|507.25|504.13|510.26|507.14|511.58|508.46|505.58|502.46|0
1650871800000|2022-04-25 07:30:00|510.38|507.26|516.96|513.84|517.2|514.08|510.14|507.02|0
1650872100000|2022-04-25 07:35:00|516.84|513.72|516.84|513.72|518.64|515.52|514.55|511.43|0
1650872400000|2022-04-25 07:40:00|516.96|513.84|515.2|512.08|521.07|517.95|513.28|510.16|0
1650872700000|2022-04-25 07:45:00|515.07|511.95|518.56|515.44|518.56|515.44|512.44|509.32|0
1650873000000|2022-04-25 07:50:00|518.43|515.31|522.88|519.76|524.92|521.8|517.47|514.35|0
1650873300000|2022-04-25 07:55:00|522.99|519.87|524.46|521.34|524.95|521.83|520.83|517.71|0
1650873600000|2022-04-25 08:00:00|524.33|521.21|517.85|514.73|527.46|524.34|517.61|514.49|0
1650873900000|2022-04-25 08:05:00|517.97|514.85|518.57|515.45|518.57|515.45|512.1|508.98|0
1650874200000|2022-04-25 08:10:00|518.69|515.57|521.45|518.33|523.97|520.85|516.89|513.77|0
1650874500000|2022-04-25 08:15:00|520.97|517.85|519.01|515.89|522.17|519.05|517.25|514.13|0
1650874800000|2022-04-25 08:20:00|519.13|516.01|522.62|519.5|524.3|521.18|518.53|515.41|0
1650875100000|2022-04-25 08:25:00|522.38|519.26|522.37|519.25|522.74|519.62|518.29|515.17|0
1650875400000|2022-04-25 08:30:00|522.86|519.74|519.61|516.49|523.1|519.98|517.09|513.97|0
1650875700000|2022-04-25 08:35:00|519.97|516.85|522.61|519.49|522.61|519.49|519.25|516.13|0
1650876000000|2022-04-25 08:40:00|522.5|519.38|526.22|523.1|526.22|523.1|522.37|519.25|0
1650876300000|2022-04-25 08:45:00|526.71|523.59|532.62|529.5|533.46|530.34|525.74|522.62|0
1650876600000|2022-04-25 08:50:00|532.74|529.62|534.91|531.79|535.88|532.76|532.49|529.37|0
1650876900000|2022-04-25 08:55:00|535.15|532.03|530.34|527.22|535.15|532.03|530.34|527.22|0
1650877200000|2022-04-25 09:00:00|530.82|527.7|528.41|525.29|531.78|528.66|527.45|524.33|0
1650877500000|2022-04-25 09:05:00|528.53|525.41|530.82|527.7|535.15|532.03|528.41|525.29|0
1650877800000|2022-04-25 09:10:00|531.06|527.94|533.31|530.19|534.27|531.15|530.82|527.7|0
1650878100000|2022-04-25 09:15:00|533.55|530.43|534.75|531.63|536.2|533.08|531.15|528.03|0
1650878400000|2022-04-25 09:20:00|534.88|531.76|535.36|532.24|536.44|533.32|529.22|526.1|0
1650878700000|2022-04-25 09:25:00|535.47|532.35|532.83|529.71|535.95|532.83|529.94|526.82|0
1650879000000|2022-04-25 09:30:00|533.07|529.95|525.38|522.26|533.79|530.67|525.14|522.02|0
1650879300000|2022-04-25 09:35:00|525.14|522.02|527.54|524.42|528.26|525.14|525.14|522.02|0
1650879600000|2022-04-25 09:40:00|527.3|524.18|520.35|517.23|527.3|524.18|520.11|516.99|0
1650879900000|2022-04-25 09:45:00|520.11|516.99|522.5|519.38|522.87|519.75|519.39|516.27|0
1650880200000|2022-04-25 09:50:00|522.26|519.14|522.32|519.2|525.21|522.09|519.87|516.75|0
1650880500000|2022-04-25 09:55:00|522.45|519.33|526.05|522.93|526.17|523.05|521.97|518.85|0
1650880800000|2022-04-25 10:00:00|526.65|523.53|527.04|523.92|527.28|524.16|522.84|519.72|0
1650881100000|2022-04-25 10:05:00|526.92|523.8|524.52|521.4|529.08|525.96|524.04|520.92|0
1650881400000|2022-04-25 10:10:00|525|521.88|527.16|524.04|527.76|524.64|523.32|520.2|0
1650881700000|2022-04-25 10:15:00|526.92|523.8|523.8|520.68|526.92|523.8|523.2|520.08|0
1650882000000|2022-04-25 10:20:00|524.04|520.92|522.36|519.24|524.16|521.04|521.04|517.92|0
1650882300000|2022-04-25 10:25:00|522.24|519.12|523.92|520.8|523.92|520.8|520.92|517.8|0
1650882600000|2022-04-25 10:30:00|524.27|521.15|528.6|525.48|528.6|525.48|522.83|519.71|0
1650882900000|2022-04-25 10:35:00|528.72|525.6|529.59|526.47|530.52|527.4|524.75|521.63|0
1650883200000|2022-04-25 10:40:00|529.72|526.6|529.83|526.71|530.31|527.19|528.15|525.03|0
1650883500000|2022-04-25 10:45:00|530.07|526.95|526.71|523.59|530.19|527.07|526.47|523.35|0
1650883800000|2022-04-25 10:50:00|526.95|523.83|527.07|523.95|528.15|525.03|524.08|520.96|0
1650884100000|2022-04-25 10:55:00|527.19|524.07|523.24|520.12|528.03|524.91|523.12|520|0
1650884400000|2022-04-25 11:00:00|523.12|520|522.16|519.04|523.6|520.48|520.72|517.6|0
1650884700000|2022-04-25 11:05:00|522.4|519.28|526.71|523.59|527.67|524.55|522.16|519.04|0
1650885000000|2022-04-25 11:10:00|526.47|523.35|529.82|526.7|529.82|526.7|525.27|522.15|0
1650885300000|2022-04-25 11:15:00|530.06|526.94|533.19|530.07|533.67|530.55|528.39|525.27|0
1650885600000|2022-04-25 11:20:00|532.7|529.58|517.51|514.39|533.67|530.55|514.68|511.56|0
1650885900000|2022-04-25 11:25:00|517.63|514.51|528.32|525.2|529.04|525.92|516.07|512.95|0
1650886200000|2022-04-25 11:30:00|528.8|525.68|519.43|516.31|528.8|525.68|516.55|513.43|0
1650886500000|2022-04-25 11:35:00|519.31|516.19|517.74|514.62|519.31|516.19|514.15|511.03|0
1650886800000|2022-04-25 11:40:00|517.5|514.38|521.83|518.71|524.23|521.11|516.79|513.67|0
1650887100000|2022-04-25 11:45:00|521.35|518.23|523.03|519.91|523.75|520.63|519.18|516.06|0
1650887400000|2022-04-25 11:50:00|523.27|520.15|520.86|517.74|523.27|520.15|518.7|515.58|0
1650887700000|2022-04-25 11:55:00|521.1|517.98|521.34|518.22|524.71|521.59|520.27|517.15|0
1650888000000|2022-04-25 12:00:00|520.86|517.74|524.47|521.35|526.39|523.27|520.62|517.5|0
1650888300000|2022-04-25 12:05:00|524.71|521.59|523.02|519.9|525.67|522.55|519.42|516.3|0
1650888600000|2022-04-25 12:10:00|522.06|518.94|524.95|521.83|525.43|522.31|519.18|516.06|0
1650888900000|2022-04-25 12:15:00|525.19|522.07|520.14|517.02|526.63|523.51|519.42|516.3|0
1650889200000|2022-04-25 12:20:00|519.9|516.78|516.78|513.66|521.1|517.98|516.54|513.42|0
1650889500000|2022-04-25 12:25:00|516.54|513.42|517.14|514.02|520.02|516.9|515.34|512.22|0
1650889800000|2022-04-25 12:30:00|516.3|513.18|521.1|517.98|521.34|518.22|514.14|511.02|0
1650890100000|2022-04-25 12:35:00|521.34|518.22|519.3|516.18|521.58|518.46|518.7|515.58|0
1650890400000|2022-04-25 12:40:00|519.18|516.06|513.42|510.3|519.18|516.06|512.46|509.34|0
1650890700000|2022-04-25 12:45:00|512.59|509.47|509.11|505.99|514.38|511.26|508.63|505.51|0
1650891000000|2022-04-25 12:50:00|508.39|505.27|510.78|507.66|511.02|507.9|508.39|505.27|0
1650891300000|2022-04-25 12:55:00|510.54|507.42|502.88|499.76|510.54|507.42|502.16|499.04|0
1650891600000|2022-04-25 13:00:00|503.36|500.24|508.51|505.39|508.51|505.39|503.12|500|0
1650891900000|2022-04-25 13:05:00|508.27|505.15|507.57|504.45|510.7|507.58|507.57|504.45|0
1650892200000|2022-04-25 13:10:00|507.33|504.21|503.97|500.85|508.77|505.65|503.97|500.85|0
1650892500000|2022-04-25 13:15:00|503.73|500.61|504.93|501.81|506.37|503.25|501.82|498.7|0
1650892800000|2022-04-25 13:20:00|504.69|501.57|508.77|505.65|508.77|505.65|502.53|499.41|0
1650893100000|2022-04-25 13:25:00|509.01|505.89|512.14|509.02|512.38|509.26|506.85|503.73|0
1650893400000|2022-04-25 13:30:00|511.3|508.18|526.12|523|529.02|525.9|511.3|508.18|0
1650893700000|2022-04-25 13:35:00|525.88|522.76|521.23|518.11|525.88|522.76|510.15|507.03|0
1650894000000|2022-04-25 13:40:00|522.67|519.55|530.36|527.24|530.36|527.24|516.19|513.07|0
1650894300000|2022-04-25 13:45:00|530.12|527|529.56|526.44|534.12|531|527.47|524.35|0
1650894600000|2022-04-25 13:50:00|522.97|519.85|533.88|530.76|533.88|530.76|516.63|513.51|0
1650894900000|2022-04-25 13:55:00|533.4|530.28|544.47|541.35|544.47|541.35|526.4|523.28|0
1650895200000|2022-04-25 14:00:00|544.71|541.59|544.23|541.11|545.92|542.8|539.16|536.04|0
1650895500000|2022-04-25 14:05:00|544.47|541.35|537.49|534.37|547.37|544.25|533.28|530.16|0
1650895800000|2022-04-25 14:10:00|536.52|533.4|539.78|536.66|542.78|539.66|531.48|528.36|0
1650896100000|2022-04-25 14:15:00|538.69|535.57|533.88|530.76|542.3|539.18|533.88|530.76|0
1650896400000|2022-04-25 14:20:00|534.36|531.24|526.2|523.08|544.71|541.59|525.6|522.48|0
1650896700000|2022-04-25 14:25:00|524.52|521.4|521.05|517.93|524.52|521.4|519.01|515.89|0
1650897000000|2022-04-25 14:30:00|522.36|519.24|508.05|504.93|522.36|519.24|507.81|504.69|0
1650897300000|2022-04-25 14:35:00|508.52|505.4|518.1|514.98|518.58|515.46|505.42|502.3|0
1650897600000|2022-04-25 14:40:00|518.22|515.1|524.58|521.46|528.67|525.55|518.22|515.1|0
1650897900000|2022-04-25 14:45:00|525.78|522.66|517.62|514.5|526.5|523.38|516.66|513.54|0
1650898200000|2022-04-25 14:50:00|514.98|511.86|533|529.88|534.44|531.32|514.98|511.86|0
1650898500000|2022-04-25 14:55:00|532.28|529.16|541.22|538.1|542.18|539.06|531.07|527.95|0
1650898800000|2022-04-25 15:00:00|541.94|538.82|537.37|534.25|543.39|540.27|535.93|532.81|0
1650899100000|2022-04-25 15:05:00|538.57|535.45|541.94|538.82|543.15|540.03|537.13|534.01|0
1650899400000|2022-04-25 15:10:00|541.7|538.58|539.36|536.24|545.8|542.68|530.99|527.87|0
1650899700000|2022-04-25 15:15:00|540.32|537.2|541.28|538.16|548.48|545.36|539.84|536.72|0
1650900000000|2022-04-25 15:20:00|541.76|538.64|535.72|532.6|542.48|539.36|533.57|530.45|0
1650900300000|2022-04-25 15:25:00|535|531.88|541.48|538.36|542.92|539.8|527.58|524.46|0
1650900600000|2022-04-25 15:30:00|540.76|537.64|542.92|539.8|549.66|546.54|539.8|536.68|0
1650900900000|2022-04-25 15:35:00|542.2|539.08|544.12|541|547.25|544.13|532.61|529.49|0
1650901200000|2022-04-25 15:40:00|544.85|541.73|549.18|546.06|549.9|546.78|542.57|539.45|0
1650901500000|2022-04-25 15:45:00|550.99|547.87|559.07|555.95|559.07|555.95|550.99|547.87|0
1650901800000|2022-04-25 15:50:00|558.23|555.11|557.32|554.2|559.79|556.67|554.96|551.84|0
1650902100000|2022-04-25 15:55:00|558.28|555.16|551.33|548.21|558.76|555.64|550.61|547.49|0
1650902400000|2022-04-25 16:00:00|552.05|548.93|552.53|549.41|557.08|553.96|551.57|548.45|0
1650902700000|2022-04-25 16:05:00|551.81|548.69|538.67|535.55|551.81|548.69|533.91|530.79|0
1650903000000|2022-04-25 16:10:00|538.79|535.67|536.3|533.18|540.58|537.46|532.72|529.6|0
1650903300000|2022-04-25 16:15:00|536.78|533.66|540.14|537.02|541.82|538.7|530.78|527.66|0
1650903600000|2022-04-25 16:20:00|538.94|535.82|527.18|524.06|538.94|535.82|527.18|524.06|0
1650903900000|2022-04-25 16:25:00|525.51|522.39|531.73|528.61|532.69|529.57|522.64|519.52|0
1650904200000|2022-04-25 16:30:00|531.49|528.37|526.94|523.82|534.37|531.25|523.36|520.24|0
1650904500000|2022-04-25 16:35:00|526.7|523.58|524.84|521.72|527.42|524.3|519.32|516.2|0
1650904800000|2022-04-25 16:40:00|525.68|522.56|530.84|527.72|531.08|527.96|525.08|521.96|0
1650905100000|2022-04-25 16:45:00|530.36|527.24|518.36|515.24|531.56|528.44|517.41|514.29|0
1650905400000|2022-04-25 16:50:00|517.89|514.77|528.19|525.07|528.19|525.07|516.93|513.81|0
1650905700000|2022-04-25 16:55:00|528.43|525.31|528.19|525.07|531.8|528.68|526.75|523.63|0
1650906000000|2022-04-25 17:00:00|527.47|524.35|536.85|533.73|537.81|534.69|524.59|521.47|0
1650906300000|2022-04-25 17:05:00|536.37|533.25|524.59|521.47|537.57|534.45|524.59|521.47|0
1650906600000|2022-04-25 17:10:00|523.15|520.03|519.08|515.96|524.35|521.23|516.21|513.09|0
1650906900000|2022-04-25 17:15:00|517.64|514.52|517.88|514.76|520.04|516.92|511.67|508.55|0
1650907200000|2022-04-25 17:20:00|517.4|514.28|517.16|514.04|520.99|517.87|516.21|513.09|0
1650907500000|2022-04-25 17:25:00|515.73|512.61|518.6|515.48|525.07|521.95|514.05|510.93|0
1650907800000|2022-04-25 17:30:00|518.36|515.24|523.15|520.03|525.55|522.43|512.62|509.5|0
1650908100000|2022-04-25 17:35:00|523.87|520.75|526.03|522.91|528.67|525.55|522.91|519.79|0
1650908400000|2022-04-25 17:40:00|525.55|522.43|520.75|517.63|526.03|522.91|516.68|513.56|0
1650908700000|2022-04-25 17:45:00|520.03|516.91|519.55|516.43|524.35|521.23|518.83|515.71|0
1650909000000|2022-04-25 17:50:00|520.03|516.91|520.75|517.63|528.67|525.55|517.64|514.52|0
1650909300000|2022-04-25 17:55:00|521.23|518.11|524.1|520.98|527.46|524.34|520.75|517.63|0
1650909600000|2022-04-25 18:00:00|523.14|520.02|529.62|526.5|530.83|527.71|521.95|518.83|0
1650909900000|2022-04-25 18:05:00|530.35|527.23|515.96|512.84|530.35|527.23|514.52|511.4|0
1650910200000|2022-04-25 18:10:00|515.48|512.36|515|511.88|521.94|518.82|512.61|509.49|0
1650910500000|2022-04-25 18:15:00|515.48|512.36|508.79|505.67|515.48|512.36|506.41|503.29|0
1650910800000|2022-04-25 18:20:00|508.32|505.2|499.57|496.45|511.18|508.06|498.61|495.49|0
1650911100000|2022-04-25 18:25:00|500.05|496.93|493.33|490.21|501.97|498.85|493.09|489.97|0
1650911400000|2022-04-25 18:30:00|492.85|489.73|492.61|489.49|495.25|492.13|490.7|487.58|0
1650911700000|2022-04-25 18:35:00|491.42|488.3|497.89|494.77|497.89|494.77|491.18|488.06|0
1650912000000|2022-04-25 18:40:00|499.57|496.45|498.6|495.48|500.05|496.93|494.89|491.77|0
1650912300000|2022-04-25 18:45:00|499.08|495.96|486.63|483.51|500.52|497.4|486.39|483.27|0
1650912600000|2022-04-25 18:50:00|486.87|483.75|482.34|479.22|488.31|485.19|481.86|478.74|0
1650912900000|2022-04-25 18:55:00|481.86|478.74|493.52|490.4|493.52|490.4|481.62|478.5|0
1650913200000|2022-04-25 19:00:00|493.28|490.16|504.34|501.22|506.64|503.52|491.36|488.24|0
1650913500000|2022-04-25 19:05:00|503.5|500.38|504.58|501.46|509.16|506.04|502.42|499.3|0
1650913800000|2022-04-25 19:10:00|504.82|501.7|498.81|495.69|505.07|501.95|498.81|495.69|0
1650914100000|2022-04-25 19:15:00|497.6|494.48|488.96|485.84|498.57|495.45|488.48|485.36|0
1650914400000|2022-04-25 19:20:00|488.24|485.12|478.71|475.59|488.24|485.12|477.96|474.84|0
1650914700000|2022-04-25 19:25:00|477.99|474.87|475.35|472.23|487.58|484.46|475.35|472.23|0
1650915000000|2022-04-25 19:30:00|476.79|473.67|474.88|471.76|479.66|476.54|473.44|470.32|0
1650915300000|2022-04-25 19:35:00|476.07|472.95|468.06|464.94|476.07|472.95|466.86|463.74|0
1650915600000|2022-04-25 19:40:00|467.34|464.22|465.67|462.55|476.94|473.82|464.23|461.11|0
1650915900000|2022-04-25 19:45:00|465.91|462.79|469.62|466.5|473.58|470.46|463.27|460.15|0
1650916200000|2022-04-25 19:50:00|469.26|466.14|462.55|459.43|475.74|472.62|461.84|458.72|0
1650916500000|2022-04-25 19:55:00|463.03|459.91|462.31|459.19|468.54|465.42|461.84|458.72|0
1650916800000|2022-04-25 20:00:00|462.08|458.96|461.06|457.94|465.9|462.78|459.62|456.5|0
1650917100000|2022-04-25 20:05:00|461.54|458.42|462.97|459.85|463.82|460.7|461.06|457.94|0
1650917400000|2022-04-25 20:10:00|463.21|460.09|465.13|462.01|465.37|462.25|462.26|459.14|0
1650917700000|2022-04-25 20:15:00|465.87|462.23|463.84|460.2|465.87|462.23|462.99|459.35|0
1650918000000|2022-04-25 20:20:00|463.71|460.07|463.47|459.83|464.43|460.79|462.75|459.11|0
1650918300000|2022-04-25 20:25:00|462.99|459.35|462.51|458.87|463.47|459.83|462.03|458.39|0
1650918600000|2022-04-25 20:30:00|462.27|458.63|463.71|460.07|464.43|460.79|462.27|458.63|0
1650918900000|2022-04-25 20:35:00|463.95|460.31|462.03|458.39|464.19|460.55|462.03|458.39|0
1650919200000|2022-04-25 20:40:00|462.16|458.52|462.51|458.87|462.99|459.35|461.31|457.67|0
1650919500000|2022-04-25 20:45:00|462.4|458.76|461.79|458.15|462.51|458.87|461.31|457.67|0
1650919800000|2022-04-25 20:50:00|462.03|458.39|461.07|457.43|462.27|458.63|461.07|457.43|0
1650920100000|2022-04-25 20:55:00|461.31|457.67|461.57|457.93|462.03|458.39|461.07|457.43|0
1650920400000|2022-04-25 21:00:00|461.6|457.96|462.06|458.42|462.06|458.42|461.6|457.96|0
1650920700000|2022-04-25 21:05:00|462.3|458.66|462.93|459.29|462.93|459.29|462.06|458.42|0
1650921000000|2022-04-25 21:10:00|462.89|459.25|463.21|459.57|463.28|459.64|462.86|459.22|0
1650921300000|2022-04-25 21:15:00|463.18|459.54|463.24|459.6|463.28|459.64|463.07|459.43|0
1650921600000|2022-04-25 21:20:00|463.21|459.57|462.65|459.01|463.39|459.75|462.65|459.01|0
1650921900000|2022-04-25 21:25:00|462.54|458.9|462.44|458.8|462.54|458.9|462.44|458.8|0
1650922200000|2022-04-25 21:30:00|462.48|458.84|462.99|459.35|463.14|459.5|462.48|458.84|0
1650922500000|2022-04-25 21:35:00|462.71|459.07|462.78|459.14|462.78|459.14|462.61|458.97|0
1650922800000|2022-04-25 21:40:00|462.96|459.32|462.75|459.11|462.99|459.35|462.65|459.01|0
1650923100000|2022-04-25 21:45:00|462.71|459.07|462.78|459.14|462.78|459.14|462.58|458.94|0
1650923400000|2022-04-25 21:50:00|462.71|459.07|462.75|459.11|462.75|459.11|462.71|459.07|0
1650923700000|2022-04-25 21:55:00|462.71|459.07|462.88|459.24|463.03|459.39|462.64|459|0
1650924000000|2022-04-25 22:00:00|461.91|458.27|466.82|463.18|466.82|463.18|461.91|458.27|0
1650924300000|2022-04-25 22:05:00|467.06|463.42|466.58|462.94|467.18|463.54|465.86|462.22|0
1650924600000|2022-04-25 22:10:00|466.46|462.82|466.57|462.93|466.58|462.94|465.14|461.5|0
1650924900000|2022-04-25 22:15:00|466.09|462.45|467.05|463.41|467.29|463.65|466.09|462.45|0
1650925200000|2022-04-25 22:20:00|466.81|463.17|466.7|463.06|467.29|463.65|466.33|462.69|0
1650925500000|2022-04-25 22:25:00|466.81|463.17|465.74|462.1|466.94|463.3|465.37|461.73|0
1650925800000|2022-04-25 22:30:00|465.85|462.21|465.13|461.49|467.05|463.41|465.13|461.49|0
1650926100000|2022-04-25 22:35:00|465.26|461.62|465.5|461.86|466.57|462.93|465.26|461.62|0
1650926400000|2022-04-25 22:40:00|465.37|461.73|466.57|462.93|467.05|463.41|465.37|461.73|0
1650926700000|2022-04-25 22:45:00|466.7|463.06|466.09|462.45|467.05|463.41|465.98|462.34|0
1650927000000|2022-04-25 22:50:00|465.85|462.21|463.69|460.05|465.85|462.21|463.21|459.57|0
1650927300000|2022-04-25 22:55:00|463.93|460.29|463.69|460.05|464.65|461.01|463.34|459.7|0
1650927600000|2022-04-25 23:00:00|463.57|459.93|463.45|459.81|463.93|460.29|462.73|459.09|0
1650927900000|2022-04-25 23:05:00|463.69|460.05|463.21|459.57|463.93|460.29|462.73|459.09|0
1650928200000|2022-04-25 23:10:00|463.45|459.81|462.25|458.61|463.45|459.81|462.01|458.37|0
1650928500000|2022-04-25 23:15:00|462.13|458.49|462.25|458.61|462.25|458.61|461.53|457.89|0
1650928800000|2022-04-25 23:20:00|462.01|458.37|462.25|458.61|462.85|459.21|462.01|458.37|0
1650929100000|2022-04-25 23:25:00|462.49|458.85|462.97|459.33|462.97|459.33|461.77|458.13|0
1650929400000|2022-04-25 23:30:00|462.73|459.09|463.92|460.28|464.16|460.52|462.73|459.09|0
1650929700000|2022-04-25 23:35:00|464.05|460.41|464.16|460.52|464.16|460.52|463.92|460.28|0
1650930000000|2022-04-25 23:40:00|464.29|460.65|464.16|460.52|464.4|460.76|463.92|460.28|0
1650930300000|2022-04-25 23:45:00|464.4|460.76|464.16|460.52|465.36|461.72|464.16|460.52|0
1650930600000|2022-04-25 23:50:00|464.4|460.76|465.36|461.72|465.6|461.96|463.92|460.28|0
1650930900000|2022-04-25 23:55:00|465.6|461.96|465.12|461.48|466.08|462.44|464.64|461|0
1650931200000|2022-04-26 00:00:00|465.36|461.72|466.56|462.92|466.8|463.16|464.64|461|0
1650931500000|2022-04-26 00:05:00|466.32|462.68|466.68|463.04|467.04|463.4|464.64|461|0
1650931800000|2022-04-26 00:10:00|466.8|463.16|467.16|463.52|467.64|464|465.36|461.72|0
1650932100000|2022-04-26 00:15:00|467.28|463.64|466.8|463.16|467.76|464.12|465.84|462.2|0
1650932400000|2022-04-26 00:20:00|467.04|463.4|466.56|462.92|467.04|463.4|465.36|461.72|0
1650932700000|2022-04-26 00:25:00|466.44|462.8|465.36|461.72|466.44|462.8|464.64|461|0
1650933000000|2022-04-26 00:30:00|465.12|461.48|466.08|462.44|466.8|463.16|465.12|461.48|0
1650933300000|2022-04-26 00:35:00|465.96|462.32|465.59|461.95|465.96|462.32|464.88|461.24|0
1650933600000|2022-04-26 00:40:00|465.35|461.71|464.39|460.75|466.31|462.67|464.39|460.75|0
1650933900000|2022-04-26 00:45:00|464.63|460.99|464.28|460.64|464.87|461.23|463.91|460.27|0
1650934200000|2022-04-26 00:50:00|464.39|460.75|463.91|460.27|465.11|461.47|463.91|460.27|0
1650934500000|2022-04-26 00:55:00|463.67|460.03|462.23|458.59|464.15|460.51|461.76|458.12|0
1650934800000|2022-04-26 01:00:00|462.12|458.48|461.04|457.4|462.23|458.59|461.04|457.4|0
1650935100000|2022-04-26 01:05:00|461.28|457.64|461.04|457.4|461.75|458.11|461.04|457.4|0
1650935400000|2022-04-26 01:10:00|461.27|457.63|461.03|457.39|461.51|457.87|461.03|457.39|0
1650935700000|2022-04-26 01:15:00|461.27|457.63|462.23|458.59|462.23|458.59|461.03|457.39|0
1650936000000|2022-04-26 01:20:00|462.47|458.83|463.19|459.55|463.67|460.03|462.23|458.59|0
1650936300000|2022-04-26 01:25:00|463.43|459.79|462.47|458.83|463.43|459.79|461.51|457.87|0
1650936600000|2022-04-26 01:30:00|461.99|458.35|461.75|458.11|462.95|459.31|461.75|458.11|0
1650936900000|2022-04-26 01:35:00|461.99|458.35|461.27|457.63|462.23|458.59|461.03|457.39|0
1650937200000|2022-04-26 01:40:00|461.16|457.52|461.03|457.39|461.27|457.63|459.11|455.47|0
1650937500000|2022-04-26 01:45:00|461.27|457.63|463.55|459.91|465.11|461.47|461.27|457.63|0
1650937800000|2022-04-26 01:50:00|463.67|460.03|463.31|459.67|464.63|460.99|463.19|459.55|0
1650938100000|2022-04-26 01:55:00|463.43|459.79|463.42|459.78|464.86|461.22|463.18|459.54|0
1650938400000|2022-04-26 02:00:00|463.18|459.54|462.52|459.72|464.14|460.5|462.47|458.83|0
1650938700000|2022-04-26 02:05:00|462.28|459.48|461.69|458.89|462.41|459.61|459.89|457.09|0
1650939000000|2022-04-26 02:10:00|461.8|459|462.76|459.96|463.13|460.33|461.8|459|0
1650939300000|2022-04-26 02:15:00|462.52|459.72|461.8|459|463.96|461.16|461.8|459|0
1650939600000|2022-04-26 02:20:00|462.04|459.24|459.41|456.61|462.52|459.72|459.17|456.37|0
1650939900000|2022-04-26 02:25:00|459.17|456.37|458.93|456.13|459.65|456.85|458.45|455.65|0
1650940200000|2022-04-26 02:30:00|458.69|455.89|459.41|456.61|459.41|456.61|458.45|455.65|0
1650940500000|2022-04-26 02:35:00|459.17|456.37|459.17|456.37|459.41|456.61|458.45|455.65|0
1650940800000|2022-04-26 02:40:00|458.93|456.13|456.29|453.49|458.93|456.13|456.05|453.25|0
1650941100000|2022-04-26 02:45:00|456.53|453.73|456.05|453.25|457.01|454.21|456.05|453.25|0
1650941400000|2022-04-26 02:50:00|456.53|453.73|456.05|453.25|456.53|453.73|456.05|453.25|0
1650941700000|2022-04-26 02:55:00|456.29|453.49|456.29|453.49|456.53|453.73|456.05|453.25|0
1650942000000|2022-04-26 03:00:00|456.53|453.73|455.09|452.29|456.53|453.73|455.09|452.29|0
1650942300000|2022-04-26 03:05:00|455.33|452.53|455.09|452.29|455.81|453.01|455.09|452.29|0
1650942600000|2022-04-26 03:10:00|455.33|452.53|455.09|452.29|455.57|452.77|455.09|452.29|0
1650942900000|2022-04-26 03:15:00|453.42|450.62|455.33|452.53|456.17|453.37|453.42|450.62|0
1650943200000|2022-04-26 03:20:00|455.57|452.77|454.37|451.57|456.05|453.25|453.66|450.86|0
1650943500000|2022-04-26 03:25:00|454.61|451.81|453.42|450.62|454.61|451.81|453.18|450.38|0
1650943800000|2022-04-26 03:30:00|453.66|450.86|453.74|450.94|454.22|451.42|452.7|449.9|0
1650944100000|2022-04-26 03:35:00|453.5|450.7|453.98|451.18|454.22|451.42|452.31|449.51|0
1650944400000|2022-04-26 03:40:00|454.22|451.42|454.94|452.14|454.94|452.14|454.22|451.42|0
1650944700000|2022-04-26 03:45:00|454.7|451.9|454.46|451.66|455.06|452.26|454.22|451.42|0
1650945000000|2022-04-26 03:50:00|454.22|451.42|454.46|451.66|454.82|452.02|453.98|451.18|0
1650945300000|2022-04-26 03:55:00|454.7|451.9|453.5|450.7|454.7|451.9|453.5|450.7|0
1650945600000|2022-04-26 04:00:00|453.26|450.46|453.02|450.22|453.74|450.94|452.78|449.98|0
1650945900000|2022-04-26 04:05:00|453.15|450.35|454.93|452.13|454.93|452.13|453.02|450.22|0
1650946200000|2022-04-26 04:10:00|455.41|452.61|454.46|451.66|455.65|452.85|454.46|451.66|0
1650946500000|2022-04-26 04:15:00|454.69|451.89|454.93|452.13|454.93|452.13|454.22|451.42|0
1650946800000|2022-04-26 04:20:00|454.69|451.89|455.17|452.37|455.65|452.85|454.69|451.89|0
1650947100000|2022-04-26 04:25:00|455.41|452.61|455.41|452.61|455.41|452.61|455.17|452.37|0
1650947400000|2022-04-26 04:30:00|455.17|452.37|454.69|451.89|455.17|452.37|454.69|451.89|0
1650947700000|2022-04-26 04:35:00|454.93|452.13|454.93|452.13|455.17|452.37|454.93|452.13|0
1650948000000|2022-04-26 04:40:00|454.69|451.89|454.21|451.41|454.69|451.89|454.21|451.41|0
1650948300000|2022-04-26 04:45:00|454.45|451.65|454.21|451.41|454.58|451.78|454.21|451.41|0
1650948600000|2022-04-26 04:50:00|454.45|451.65|453.97|451.17|454.45|451.65|453.97|451.17|0
1650948900000|2022-04-26 04:55:00|454.21|451.41|454.35|451.55|454.59|451.79|453.97|451.17|0
1650949200000|2022-04-26 05:00:00|454.59|451.79|454.35|451.55|455.31|452.51|453.64|450.84|0
1650949500000|2022-04-26 05:05:00|454.59|451.79|459.13|456.33|459.13|456.33|454.48|451.68|0
1650949800000|2022-04-26 05:10:00|458.89|456.09|458.53|455.73|458.89|456.09|456.5|453.7|0
1650950100000|2022-04-26 05:15:00|458.65|455.85|460.32|457.52|460.8|458|458.41|455.61|0
1650950400000|2022-04-26 05:20:00|460.08|457.28|459.6|456.8|460.56|457.76|458.65|455.85|0
1650950700000|2022-04-26 05:25:00|459.36|456.56|459.36|456.56|459.84|457.04|458.41|455.61|0
1650951000000|2022-04-26 05:30:00|459.12|456.32|458.41|455.61|459.49|456.69|457.21|454.41|0
1650951300000|2022-04-26 05:35:00|458.17|455.37|458.41|455.61|458.88|456.08|457.93|455.13|0
1650951600000|2022-04-26 05:40:00|457.93|455.13|456.97|454.17|458.17|455.37|456.73|453.93|0
1650951900000|2022-04-26 05:45:00|456.73|453.93|456.01|453.21|456.97|454.17|455.9|453.1|0
1650952200000|2022-04-26 05:50:00|456.25|453.45|453.63|450.83|456.25|453.45|453.63|450.83|0
1650952500000|2022-04-26 05:55:00|453.87|451.07|456.85|454.05|456.97|454.17|453.87|451.07|0
1650952800000|2022-04-26 06:00:00|457.45|454.65|459.6|456.8|461.27|458.47|455.3|452.5|0
1650953100000|2022-04-26 06:05:00|459.84|457.04|462.47|459.67|463.9|461.1|459.84|457.04|0
1650953400000|2022-04-26 06:10:00|462.23|459.43|463.66|460.86|464.62|461.82|460.55|457.75|0
1650953700000|2022-04-26 06:15:00|463.9|461.1|465.34|462.54|467.98|465.18|463.9|461.1|0
1650954000000|2022-04-26 06:20:00|465.58|462.78|466.83|464.03|467.31|464.51|465.58|462.78|0
1650954300000|2022-04-26 06:25:00|466.59|463.79|465.34|462.54|467.16|464.36|465.24|462.44|0
1650954600000|2022-04-26 06:30:00|465.58|462.78|467.26|464.46|467.26|464.46|462.94|460.14|0
1650954900000|2022-04-26 06:35:00|467.02|464.22|466.3|463.5|467.97|465.17|465.34|462.54|0
1650955200000|2022-04-26 06:40:00|465.82|463.02|467.49|464.69|467.73|464.93|464.14|461.34|0
1650955500000|2022-04-26 06:45:00|467.73|464.93|465.57|462.77|470.61|467.81|465.34|462.54|0
1650955800000|2022-04-26 06:50:00|465.22|462.42|464.38|461.58|466.77|463.97|464.14|461.34|0
1650956100000|2022-04-26 06:55:00|464.5|461.7|463.9|461.1|466.29|463.49|463.9|461.1|0
1650956400000|2022-04-26 07:00:00|464.14|461.34|467.01|464.21|470.37|467.57|464.14|461.34|0
1650956700000|2022-04-26 07:05:00|466.81|464.41|474.26|471.86|474.5|472.1|466.22|463.82|0
1650957000000|2022-04-26 07:10:00|474.5|472.1|477.38|474.98|477.86|475.46|472.57|470.17|0
1650957300000|2022-04-26 07:15:00|478.59|476.19|481.12|478.72|481.48|479.08|477.38|474.98|0
1650957600000|2022-04-26 07:20:00|481.24|478.84|480.4|478|482.93|480.53|479.79|477.39|0
1650957900000|2022-04-26 07:25:00|480.64|478.24|484.98|482.58|486.3|483.9|477.86|475.46|0
1650958200000|2022-04-26 07:30:00|485.34|482.94|482.03|479.63|486.44|484.04|478.25|475.85|0
1650958500000|2022-04-26 07:35:00|480.47|478.07|482.14|479.74|484.3|481.9|479.39|476.99|0
1650958800000|2022-04-26 07:40:00|481.9|479.5|484.06|481.66|484.3|481.9|479.75|477.35|0
1650959100000|2022-04-26 07:45:00|483.82|481.42|481.18|478.78|485.5|483.1|479.74|477.34|0
1650959400000|2022-04-26 07:50:00|480.94|478.54|479.74|477.34|480.94|478.54|477.83|475.43|0
1650959700000|2022-04-26 07:55:00|479.26|476.86|482.27|479.87|483.34|480.94|478.07|475.67|0
1650960000000|2022-04-26 08:00:00|482.51|480.11|482.38|479.98|483.82|481.42|478.54|476.14|0
1650960300000|2022-04-26 08:05:00|482.5|480.1|480.7|478.3|482.86|480.46|479.26|476.86|0
1650960600000|2022-04-26 08:10:00|480.22|477.82|476.63|474.23|480.94|478.54|476.15|473.75|0
1650960900000|2022-04-26 08:15:00|476.51|474.11|474.47|472.07|476.51|474.11|473.04|470.64|0
1650961200000|2022-04-26 08:20:00|474.71|472.31|470.65|468.25|474.71|472.31|470.41|468.01|0
1650961500000|2022-04-26 08:25:00|470.53|468.13|471.49|469.09|472.8|470.4|469.93|467.53|0
1650961800000|2022-04-26 08:30:00|471.12|468.72|473.58|471.18|475.74|473.34|470.88|468.48|0
1650962100000|2022-04-26 08:35:00|473.7|471.3|476.1|473.7|476.82|474.42|473.7|471.3|0
1650962400000|2022-04-26 08:40:00|475.98|473.58|474.9|472.5|476.1|473.7|473.46|471.06|0
1650962700000|2022-04-26 08:45:00|475.02|472.62|475.5|473.1|475.62|473.22|473.46|471.06|0
1650963000000|2022-04-26 08:50:00|475.37|472.97|474.78|472.38|476.22|473.82|472.5|470.1|0
1650963300000|2022-04-26 08:55:00|474.42|472.02|469.03|466.63|475.13|472.73|469.03|466.63|0
1650963600000|2022-04-26 09:00:00|468.43|466.03|470.94|468.54|471.06|468.66|468.43|466.03|0
1650963900000|2022-04-26 09:05:00|471.3|468.9|469.14|466.74|472.62|470.22|467.47|465.07|0
1650964200000|2022-04-26 09:10:00|468.9|466.5|469.99|467.59|470.82|468.42|467.71|465.31|0
1650964500000|2022-04-26 09:15:00|469.86|467.46|469.62|467.22|471.78|469.38|469.38|466.98|0
1650964800000|2022-04-26 09:20:00|469.75|467.35|473.93|471.53|473.93|471.53|469.75|467.35|0
1650965100000|2022-04-26 09:25:00|473.21|470.81|473.34|470.94|474.89|472.49|472.25|469.85|0
1650965400000|2022-04-26 09:30:00|473.21|470.81|471.29|468.89|473.93|471.53|469.86|467.46|0
1650965700000|2022-04-26 09:35:00|471.53|469.13|471.05|468.65|471.77|469.37|469.14|466.74|0
1650966000000|2022-04-26 09:40:00|471.18|468.78|471.77|469.37|473.69|471.29|471.05|468.65|0
1650966300000|2022-04-26 09:45:00|471.53|469.13|476.09|473.69|476.09|473.69|471.29|468.89|0
1650966600000|2022-04-26 09:50:00|475.97|473.57|474.41|472.01|476.57|474.17|473.69|471.29|0
1650966900000|2022-04-26 09:55:00|474.53|472.13|472.25|469.85|475.37|472.97|471.53|469.13|0
1650967200000|2022-04-26 10:00:00|472.49|470.09|469.61|467.21|472.85|470.45|469.26|466.86|0
1650967500000|2022-04-26 10:05:00|469.5|467.1|472.25|469.85|472.25|469.85|469.5|467.1|0
1650967800000|2022-04-26 10:10:00|472.13|469.73|473.81|471.41|474.88|472.48|471.77|469.37|0
1650968100000|2022-04-26 10:15:00|473.92|471.52|475.97|473.57|477.28|474.88|473.92|471.52|0
1650968400000|2022-04-26 10:20:00|475.6|473.2|476.08|473.68|477.04|474.64|474.64|472.24|0
1650968700000|2022-04-26 10:25:00|475.97|473.57|476.8|474.4|478.48|476.08|475.6|473.2|0
1650969000000|2022-04-26 10:30:00|477.04|474.64|476.08|473.68|477.28|474.88|473.44|471.04|0
1650969300000|2022-04-26 10:35:00|475.96|473.56|474.52|472.12|476.8|474.4|473.68|471.28|0
1650969600000|2022-04-26 10:40:00|474.4|472|476.56|474.16|477.04|474.64|472.72|470.32|0
1650969900000|2022-04-26 10:45:00|476.32|473.92|475.36|472.96|476.32|473.92|474.4|472|0
1650970200000|2022-04-26 10:50:00|475.48|473.08|476.44|474.04|476.44|474.04|474.88|472.48|0
1650970500000|2022-04-26 10:55:00|476.56|474.16|478.72|476.32|478.84|476.44|474.88|472.48|0
1650970800000|2022-04-26 11:00:00|478.48|476.08|481.49|479.09|482.46|480.06|478.48|476.08|0
1650971100000|2022-04-26 11:05:00|481.73|479.33|481.49|479.09|483.42|481.02|481.49|479.09|0
1650971400000|2022-04-26 11:10:00|481.62|479.22|480.53|478.13|482.82|480.42|479.09|476.69|0
1650971700000|2022-04-26 11:15:00|480.77|478.37|480.29|477.89|481.49|479.09|479.46|477.06|0
1650972000000|2022-04-26 11:20:00|480.18|477.78|477.17|474.77|480.53|478.13|476.93|474.53|0
1650972300000|2022-04-26 11:25:00|476.93|474.53|476.93|474.53|478.37|475.97|476.45|474.05|0
1650972600000|2022-04-26 11:30:00|477.17|474.77|480.05|477.65|480.05|477.65|476.93|474.53|0
1650972900000|2022-04-26 11:35:00|480.17|477.77|481.97|479.57|483.89|481.49|479.45|477.05|0
1650973200000|2022-04-26 11:40:00|482.09|479.69|482.21|479.81|482.93|480.53|481.25|478.85|0
1650973500000|2022-04-26 11:45:00|481.97|479.57|478.61|476.21|482.45|480.05|478.61|476.21|0
1650973800000|2022-04-26 11:50:00|478.13|475.73|478.49|476.09|478.49|476.09|476.69|474.29|0
1650974100000|2022-04-26 11:55:00|478.61|476.21|476.69|474.29|479.09|476.69|476.45|474.05|0
1650974400000|2022-04-26 12:00:00|476.45|474.05|478.61|476.21|478.61|476.21|475.73|473.33|0
1650974700000|2022-04-26 12:05:00|478.85|476.45|477.89|475.49|479.08|476.68|477.17|474.77|0
1650975000000|2022-04-26 12:10:00|477.65|475.25|477.16|474.76|478.36|475.96|475.73|473.33|0
1650975300000|2022-04-26 12:15:00|476.93|474.53|479.08|476.68|480.52|478.12|476.21|473.81|0
1650975600000|2022-04-26 12:20:00|478.97|476.57|477.88|475.48|480.28|477.88|477.4|475|0
1650975900000|2022-04-26 12:25:00|478.6|476.2|477.64|475.24|479.56|477.16|475.72|473.32|0
1650976200000|2022-04-26 12:30:00|477.53|475.13|478.12|475.72|479.32|476.92|476.44|474.04|0
1650976500000|2022-04-26 12:35:00|478.01|475.61|483.88|481.48|486.77|484.37|478.01|475.61|0
1650976800000|2022-04-26 12:40:00|484.25|481.85|486.29|483.89|487.25|484.85|484.25|481.85|0
1650977100000|2022-04-26 12:45:00|486.53|484.13|485.81|483.41|487.73|485.33|485.33|482.93|0
1650977400000|2022-04-26 12:50:00|485.57|483.17|482.68|480.28|486.53|484.13|482.44|480.04|0
1650977700000|2022-04-26 12:55:00|482.92|480.52|482.48|480.08|483.88|481.48|481.48|479.08|0
1650978000000|2022-04-26 13:00:00|482.72|480.32|485.83|483.43|488|485.6|482.72|480.32|0
1650978300000|2022-04-26 13:05:00|486.07|483.67|486.07|483.67|486.92|484.52|485.35|482.95|0
1650978600000|2022-04-26 13:10:00|486.31|483.91|489.2|486.8|490.4|488|485.83|483.43|0
1650978900000|2022-04-26 13:15:00|489.44|487.04|488.6|486.2|489.92|487.52|487.99|485.59|0
1650979200000|2022-04-26 13:20:00|488.47|486.07|490.88|488.48|492.08|489.68|488.23|485.83|0
1650979500000|2022-04-26 13:25:00|491.12|488.72|489.19|486.79|492.08|489.68|487.99|485.59|0
1650979800000|2022-04-26 13:30:00|489.67|487.27|497.29|494.89|497.53|495.13|487.99|485.59|0
1650980100000|2022-04-26 13:35:00|498.01|495.61|496.09|493.69|498.25|495.85|491.53|489.13|0
1650980400000|2022-04-26 13:40:00|497.77|495.37|504.99|502.59|505.47|503.07|495.13|492.73|0
1650980700000|2022-04-26 13:45:00|505.47|503.07|505.86|503.46|507.64|505.24|497.85|495.45|0
1650981000000|2022-04-26 13:50:00|506.82|504.42|512.35|509.95|512.35|509.95|503.7|501.3|0
1650981300000|2022-04-26 13:55:00|511.87|509.47|510.07|507.67|513.56|511.16|509.23|506.83|0
1650981600000|2022-04-26 14:00:00|510.67|508.27|510.19|507.79|513.8|511.4|508.74|506.34|0
1650981900000|2022-04-26 14:05:00|510.91|508.51|503.46|501.06|510.91|508.51|502.5|500.1|0
1650982200000|2022-04-26 14:10:00|504.42|502.02|513.8|511.4|514.28|511.88|502.5|500.1|0
1650982500000|2022-04-26 14:15:00|514.52|512.12|526.48|524.08|528.89|526.49|514.52|512.12|0
1650982800000|2022-04-26 14:20:00|527.2|524.8|529.74|527.34|533.47|531.07|524.31|521.91|0
1650983100000|2022-04-26 14:25:00|530.09|527.69|524.07|521.67|532.98|530.58|524.07|521.67|0
1650983400000|2022-04-26 14:30:00|523.35|520.95|531.9|529.5|532.5|530.1|522.87|520.47|0
1650983700000|2022-04-26 14:35:00|532.5|530.1|533.71|531.31|537.33|534.93|526.48|524.08|0
1650984000000|2022-04-26 14:40:00|533.22|530.82|540.01|537.61|542.65|540.25|532.74|530.34|0
1650984300000|2022-04-26 14:45:00|540.49|538.09|532.09|529.69|540.49|538.09|532.09|529.69|0
1650984600000|2022-04-26 14:50:00|532.33|529.93|536.89|534.49|537.97|535.57|529.69|527.29|0
1650984900000|2022-04-26 14:55:00|536.65|534.25|537.37|534.97|538.81|536.41|534.24|531.84|0
1650985200000|2022-04-26 15:00:00|537.85|535.45|543.62|541.22|543.86|541.46|537.85|535.45|0
1650985500000|2022-04-26 15:05:00|543.38|540.98|541.45|539.05|545.78|543.38|541.45|539.05|0
1650985800000|2022-04-26 15:10:00|542.17|539.77|537.02|534.62|543.62|541.22|536.64|534.24|0
1650986100000|2022-04-26 15:15:00|537.26|534.86|545.67|543.27|545.67|543.27|537.02|534.62|0
1650986400000|2022-04-26 15:20:00|545.43|543.03|538.46|536.06|546.15|543.75|533.66|531.26|0
1650986700000|2022-04-26 15:25:00|539.18|536.78|539.9|537.5|540.86|538.46|536.06|533.66|0
1650987000000|2022-04-26 15:30:00|540.38|537.98|541.61|539.21|544.97|542.57|536.82|534.42|0
1650987300000|2022-04-26 15:35:00|542.09|539.69|545.21|542.81|550.5|548.1|541.37|538.97|0
1650987600000|2022-04-26 15:40:00|545.69|543.29|543.77|541.37|551.94|549.54|543.77|541.37|0
1650987900000|2022-04-26 15:45:00|544.01|541.61|544.67|542.27|547.13|544.73|542.27|539.87|0
1650988200000|2022-04-26 15:50:00|545.14|542.74|546.82|544.42|546.82|544.42|542.27|539.87|0
1650988500000|2022-04-26 15:55:00|546.95|544.55|554.02|551.62|554.5|552.1|546.95|544.55|0
1650988800000|2022-04-26 16:00:00|553.54|551.14|550.65|548.25|554.26|551.86|549.7|547.3|0
1650989100000|2022-04-26 16:05:00|550.41|548.01|543.94|541.54|551.61|549.21|543.94|541.54|0
1650989400000|2022-04-26 16:10:00|544.42|542.02|543.83|541.43|547.54|545.14|543.11|540.71|0
1650989700000|2022-04-26 16:15:00|543.46|541.06|539.92|537.52|543.7|541.3|538.44|536.04|0
1650990000000|2022-04-26 16:20:00|539.68|537.28|535.99|533.59|539.68|537.28|532.89|530.49|0
1650990300000|2022-04-26 16:25:00|536.47|534.07|529.07|526.67|536.47|534.07|526.92|524.52|0
1650990600000|2022-04-26 16:30:00|530.26|527.86|533.36|530.96|534.8|532.4|527.64|525.24|0
1650990900000|2022-04-26 16:35:00|533.25|530.85|539.1|536.7|539.82|537.42|531.58|529.18|0
1650991200000|2022-04-26 16:40:00|538.86|536.46|538.14|535.74|540.3|537.9|535.51|533.11|0
1650991500000|2022-04-26 16:45:00|538.38|535.98|542.22|539.82|543.18|540.78|538.14|535.74|0
1650991800000|2022-04-26 16:50:00|541.98|539.58|538.22|535.82|542.46|540.06|535.51|533.11|0
1650992100000|2022-04-26 16:55:00|538.94|536.54|526.72|524.32|539.66|537.26|526.72|524.32|0
1650992400000|2022-04-26 17:00:00|526.95|524.55|542.63|540.23|543.84|541.44|526.95|524.55|0
1650992700000|2022-04-26 17:05:00|542.15|539.75|541.67|539.27|542.88|540.48|539.26|536.86|0
1650993000000|2022-04-26 17:10:00|541.91|539.51|546.98|544.58|546.98|544.58|540.22|537.82|0
1650993300000|2022-04-26 17:15:00|547.22|544.82|551.08|548.68|551.32|548.92|544.8|542.4|0
1650993600000|2022-04-26 17:20:00|551.32|548.92|554.22|551.82|554.47|552.07|549.87|547.47|0
1650993900000|2022-04-26 17:25:00|553.98|551.58|556.53|554.13|557.97|555.57|552.29|549.89|0
1650994200000|2022-04-26 17:30:00|556.77|554.37|555.8|553.4|560.86|558.46|553.64|551.24|0
1650994500000|2022-04-26 17:35:00|556.77|554.37|553.64|551.24|559.41|557.01|552.68|550.28|0
1650994800000|2022-04-26 17:40:00|554.6|552.2|546.44|544.04|554.84|552.44|543.56|541.16|0
1650995100000|2022-04-26 17:45:00|545.48|543.08|549.07|546.67|552.44|550.04|544.76|542.36|0
1650995400000|2022-04-26 17:50:00|548.59|546.19|556.04|553.64|556.04|553.64|548.59|546.19|0
1650995700000|2022-04-26 17:55:00|555.8|553.4|554.6|552.2|556.52|554.12|551.47|549.07|0
1650996000000|2022-04-26 18:00:00|554.36|551.96|554.6|552.2|558.21|555.81|552.67|550.27|0
1650996300000|2022-04-26 18:05:00|554.84|552.44|555.32|552.92|556.52|554.12|551.47|549.07|0
1650996600000|2022-04-26 18:10:00|555.8|553.4|549.31|546.91|555.8|553.4|548.83|546.43|0
1650996900000|2022-04-26 18:15:00|549.07|546.67|549.79|547.39|553.87|551.47|544.03|541.63|0
1650997200000|2022-04-26 18:20:00|550.27|547.87|542.83|540.43|550.75|548.35|539.96|537.56|0
1650997500000|2022-04-26 18:25:00|542.36|539.96|542.83|540.43|547.63|545.23|541.16|538.76|0
1650997800000|2022-04-26 18:30:00|543.79|541.39|545.35|542.95|549.55|547.15|542.59|540.19|0
1650998100000|2022-04-26 18:35:00|544.75|542.35|542.83|540.43|545.35|542.95|539.72|537.32|0
1650998400000|2022-04-26 18:40:00|543.31|540.91|554.35|551.95|554.35|551.95|543.31|540.91|0
1650998700000|2022-04-26 18:45:00|554.11|551.71|553.15|550.75|556.03|553.63|550.51|548.11|0
1650999000000|2022-04-26 18:50:00|553.27|550.87|546.42|544.02|553.63|551.23|545.23|542.83|0
1650999300000|2022-04-26 18:55:00|545.23|542.83|541.15|538.75|547.03|544.63|539.96|537.56|0
1650999600000|2022-04-26 19:00:00|541.63|539.23|545.15|542.75|545.63|543.23|536.25|533.85|0
1650999900000|2022-04-26 19:05:00|545.88|543.48|551.67|549.27|553.36|550.96|544.91|542.51|0
1651000200000|2022-04-26 19:10:00|551.91|549.51|560.13|557.73|561.1|558.7|548.77|546.37|0
1651000500000|2022-04-26 19:15:00|559.89|557.49|570.37|567.97|571.58|569.18|559.89|557.49|0
1651000800000|2022-04-26 19:20:00|569.89|567.49|564.1|561.7|570.61|568.21|562.65|560.25|0
1651001100000|2022-04-26 19:25:00|562.9|560.5|568.44|566.04|569.89|567.49|562.9|560.5|0
1651001400000|2022-04-26 19:30:00|568.68|566.28|572.78|570.38|574.72|572.32|566.03|563.63|0
1651001700000|2022-04-26 19:35:00|572.54|570.14|566.51|564.11|576.17|573.77|566.51|564.11|0
1651002000000|2022-04-26 19:40:00|566.27|563.87|567.23|564.83|573.51|571.11|564.1|561.7|0
1651002300000|2022-04-26 19:45:00|566.75|564.35|572.54|570.14|575.44|573.04|563.86|561.46|0
1651002600000|2022-04-26 19:50:00|573.63|571.23|576.16|573.76|576.41|574.01|565.3|562.9|0
1651002900000|2022-04-26 19:55:00|576.65|574.25|584.73|582.33|584.97|582.57|571.57|569.17|0
1651003200000|2022-04-26 20:00:00|585.21|582.81|586.18|583.78|592.72|590.32|579.66|577.26|0
1651003500000|2022-04-26 20:05:00|586.91|584.51|605.43|603.03|607.86|605.46|585.7|583.3|0
1651003800000|2022-04-26 20:10:00|606.16|603.76|599.72|597.32|606.16|603.76|594.87|592.47|0
1651004100000|2022-04-26 20:15:00|600.89|598.09|595.8|593|600.89|598.09|594.83|592.03|0
1651004400000|2022-04-26 20:20:00|596.04|593.24|605.25|602.45|606.22|603.42|596.04|593.24|0
1651004700000|2022-04-26 20:25:00|605.01|602.21|604.76|601.96|608.41|605.61|604.76|601.96|0
1651005000000|2022-04-26 20:30:00|605.01|602.21|605.98|603.18|607.92|605.12|604.76|601.96|0
1651005300000|2022-04-26 20:35:00|605.73|602.93|607.68|604.88|609.13|606.33|605.01|602.21|0
1651005600000|2022-04-26 20:40:00|607.92|605.12|614.96|612.16|616.18|613.38|607.92|605.12|0
1651005900000|2022-04-26 20:45:00|614.85|612.05|614.48|611.68|615.69|612.89|610.83|608.03|0
1651006200000|2022-04-26 20:50:00|614.72|611.92|614.85|612.05|617.4|614.6|614.48|611.68|0
1651006500000|2022-04-26 20:55:00|614.96|612.16|613.63|610.83|615.09|612.29|613.02|610.22|0
1651006800000|2022-04-26 21:00:00|614.19|611.39|613.2|610.4|614.19|611.39|613.09|610.29|0
1651007100000|2022-04-26 21:05:00|613.13|610.33|611.85|609.05|613.13|610.33|611.85|609.05|0
1651007400000|2022-04-26 21:10:00|611.78|608.98|610.76|607.96|612.49|609.69|610.69|607.89|0
1651007700000|2022-04-26 21:15:00|610.72|607.92|610.51|607.71|611.67|608.87|610.23|607.43|0
1651008000000|2022-04-26 21:20:00|610.55|607.75|610.61|607.81|610.86|608.06|609.58|606.78|0
1651008300000|2022-04-26 21:25:00|610.8|608|608.06|605.26|610.8|608|607.8|605|0
1651008600000|2022-04-26 21:30:00|608.09|605.29|606.38|603.58|608.09|605.29|604.82|602.02|0
1651008900000|2022-04-26 21:35:00|606.2|603.4|606.98|604.18|607.61|604.81|606.03|603.23|0
1651009200000|2022-04-26 21:40:00|606.91|604.11|606.91|604.11|607.26|604.46|606.2|603.4|0
1651009500000|2022-04-26 21:45:00|606.95|604.15|607.02|604.22|607.02|604.22|605.84|603.04|0
1651009800000|2022-04-26 21:50:00|607.04|604.24|605.63|602.83|607.86|605.06|605.56|602.76|0
1651010100000|2022-04-26 21:55:00|605.67|602.87|604.92|602.12|606.09|603.29|604.92|602.12|0
1651010400000|2022-04-26 22:00:00|600.76|597.96|599.79|596.99|605.48|602.68|599.17|596.37|0
1651010700000|2022-04-26 22:05:00|599.66|596.86|591.19|588.39|599.66|596.86|588.77|585.97|0
1651011000000|2022-04-26 22:10:00|590.94|588.14|590.22|587.42|591.67|588.87|587.69|584.89|0
1651011300000|2022-04-26 22:15:00|590.1|587.3|592.64|589.84|595.54|592.74|588.53|585.73|0
1651011600000|2022-04-26 22:20:00|592.76|589.96|586.35|583.55|592.88|590.08|586.35|583.55|0
1651011900000|2022-04-26 22:25:00|585.99|583.19|580.32|577.52|587.32|584.52|579.6|576.8|0
1651012200000|2022-04-26 22:30:00|580.2|577.4|582.97|580.17|583.21|580.41|578.39|575.59|0
1651012500000|2022-04-26 22:35:00|582.73|579.93|586.59|583.79|586.83|584.03|581.76|578.96|0
1651012800000|2022-04-26 22:40:00|586.47|583.67|590.7|587.9|590.94|588.14|585.62|582.82|0
1651013100000|2022-04-26 22:45:00|590.46|587.66|589.97|587.17|591.66|588.86|588.76|585.96|0
1651013400000|2022-04-26 22:50:00|590.21|587.41|586.59|583.79|590.46|587.66|585.62|582.82|0
1651013700000|2022-04-26 22:55:00|586.35|583.55|589.37|586.57|589.97|587.17|585.99|583.19|0
1651014000000|2022-04-26 23:00:00|589.24|586.44|587.55|584.75|589.37|586.57|587.07|584.27|0
1651014300000|2022-04-26 23:05:00|588.04|585.24|585.5|582.7|588.04|585.24|584.9|582.1|0
1651014600000|2022-04-26 23:10:00|585.38|582.58|585.62|582.82|587.55|584.75|584.17|581.37|0
1651014900000|2022-04-26 23:15:00|585.86|583.06|585.62|582.82|586.47|583.67|584.89|582.09|0
1651015200000|2022-04-26 23:20:00|585.5|582.7|585.13|582.33|585.62|582.82|584.65|581.85|0
1651015500000|2022-04-26 23:25:00|585.02|582.22|586.47|583.67|586.82|584.02|583.81|581.01|0
1651015800000|2022-04-26 23:30:00|586.58|583.78|583.57|580.77|586.71|583.91|582.48|579.68|0
1651016100000|2022-04-26 23:35:00|583.44|580.64|582.72|579.92|585.37|582.57|582.48|579.68|0
1651016400000|2022-04-26 23:40:00|583.33|580.53|582.72|579.92|583.68|580.88|581.03|578.23|0
1651016700000|2022-04-26 23:45:00|582.6|579.8|581.27|578.47|582.96|580.16|580.91|578.11|0
1651017000000|2022-04-26 23:50:00|581.03|578.23|581.51|578.71|581.51|578.71|579.1|576.3|0
1651017300000|2022-04-26 23:55:00|581.27|578.47|581.99|579.19|582.72|579.92|579.34|576.54|0
1651017600000|2022-04-27 00:00:00|581.75|578.95|580.54|577.74|582.23|579.43|578.86|576.06|0
1651017900000|2022-04-27 00:05:00|580.43|577.63|580.79|577.99|581.99|579.19|579.46|576.66|0
1651018200000|2022-04-27 00:10:00|581.03|578.23|581.27|578.47|582.6|579.8|580.54|577.74|0
1651018500000|2022-04-27 00:15:00|580.91|578.11|581.17|578.37|582.96|580.16|580.06|577.26|0
1651018800000|2022-04-27 00:20:00|580.93|578.13|579.43|576.63|581.65|578.85|577.37|574.57|0
1651019100000|2022-04-27 00:25:00|579.19|576.39|580.54|577.74|581.27|578.47|578.35|575.55|0
1651019400000|2022-04-27 00:30:00|580.67|577.87|582.72|579.92|582.97|580.17|580.54|577.74|0
1651019700000|2022-04-27 00:35:00|582.61|579.81|584.42|581.62|584.42|581.62|581.51|578.71|0
1651020000000|2022-04-27 00:40:00|584.18|581.38|585.4|582.6|588.56|585.76|583.94|581.14|0
1651020300000|2022-04-27 00:45:00|585.15|582.35|585.64|582.84|587.1|584.3|584.91|582.11|0
1651020600000|2022-04-27 00:50:00|585.52|582.72|583.69|580.89|585.64|582.84|583.69|580.89|0
1651020900000|2022-04-27 00:55:00|583.58|580.78|588.31|585.51|590.02|587.22|582.48|579.68|0
1651021200000|2022-04-27 01:00:00|588.68|585.88|587.83|585.03|588.68|585.88|586.37|583.57|0
1651021500000|2022-04-27 01:05:00|588.07|585.27|583.45|580.65|588.44|585.64|582.85|580.05|0
1651021800000|2022-04-27 01:10:00|583.58|580.78|584.06|581.26|584.91|582.11|583.45|580.65|0
1651022100000|2022-04-27 01:15:00|584.42|581.62|581.39|578.59|584.42|581.62|580.29|577.49|0
1651022400000|2022-04-27 01:20:00|580.78|577.98|576.89|574.09|581.02|578.22|576.65|573.85|0
1651022700000|2022-04-27 01:25:00|577.02|574.22|575.19|572.39|577.38|574.58|574.71|571.91|0
1651023000000|2022-04-27 01:30:00|575.44|572.64|572.28|569.48|577.13|574.33|572.28|569.48|0
1651023300000|2022-04-27 01:35:00|572.53|569.73|567.2|564.4|574.46|571.66|567.2|564.4|0
1651023600000|2022-04-27 01:40:00|566.71|563.91|570.34|567.54|570.34|567.54|566.47|563.67|0
1651023900000|2022-04-27 01:45:00|570.1|567.3|571.31|568.51|571.31|568.51|568.41|565.61|0
1651024200000|2022-04-27 01:50:00|571.55|568.75|573.25|570.45|573.49|570.69|571.07|568.27|0
1651024500000|2022-04-27 01:55:00|573.49|570.69|572.52|569.72|573.49|570.69|572.04|569.24|0
1651024800000|2022-04-27 02:00:00|572.28|569.48|573.25|570.45|574.46|571.66|572.28|569.48|0
1651025100000|2022-04-27 02:05:00|573.01|570.21|579.68|576.88|581.5|578.7|572.28|569.48|0
1651025400000|2022-04-27 02:10:00|579.8|577|574.22|571.42|579.92|577.12|573.97|571.17|0
1651025700000|2022-04-27 02:15:00|574.7|571.9|574.46|571.66|576.4|573.6|573.86|571.06|0
1651026000000|2022-04-27 02:20:00|574.34|571.54|575.19|572.39|576.64|573.84|573|570.2|0
1651026300000|2022-04-27 02:25:00|575.43|572.63|573|570.2|576.4|573.6|573|570.2|0
1651026600000|2022-04-27 02:30:00|572.76|569.96|573.49|570.69|574.7|571.9|572.03|569.23|0
1651026900000|2022-04-27 02:35:00|573.73|570.93|573.13|570.33|575.67|572.87|573|570.2|0
1651027200000|2022-04-27 02:40:00|572.76|569.96|567.91|565.11|572.76|569.96|567.67|564.87|0
1651027500000|2022-04-27 02:45:00|568.16|565.36|568.88|566.08|571.3|568.5|568.16|565.36|0
1651027800000|2022-04-27 02:50:00|568.64|565.84|564.89|562.09|570.34|567.54|563.32|560.52|0
1651028100000|2022-04-27 02:55:00|564.77|561.97|564.53|561.73|566.7|563.9|563.8|561|0
1651028400000|2022-04-27 03:00:00|564.28|561.48|564.89|562.09|566.46|563.66|563.8|561|0
1651028700000|2022-04-27 03:05:00|564.77|561.97|566.22|563.42|566.7|563.9|564.52|561.72|0
1651029000000|2022-04-27 03:10:00|566.46|563.66|564.77|561.97|566.7|563.9|563.8|561|0
1651029300000|2022-04-27 03:15:00|565.01|562.21|567.91|565.11|568.39|565.59|564.77|561.97|0
1651029600000|2022-04-27 03:20:00|567.79|564.99|567.18|564.38|567.91|565.11|566.83|564.03|0
1651029900000|2022-04-27 03:25:00|566.94|564.14|565.49|562.69|567.31|564.51|564.28|561.48|0
1651030200000|2022-04-27 03:30:00|565.37|562.57|565.13|562.33|567.55|564.75|565|562.2|0
1651030500000|2022-04-27 03:35:00|565.25|562.45|564.76|561.96|565.86|563.06|564.76|561.96|0
1651030800000|2022-04-27 03:40:00|564.89|562.09|565.24|562.44|566.21|563.41|563.55|560.75|0
1651031100000|2022-04-27 03:45:00|565.37|562.57|561.62|558.82|565.49|562.69|560.41|557.61|0
1651031400000|2022-04-27 03:50:00|561.86|559.06|564.03|561.23|564.03|561.23|561.86|559.06|0
1651031700000|2022-04-27 03:55:00|563.92|561.12|563.31|560.51|563.92|561.12|562.1|559.3|0
1651032000000|2022-04-27 04:00:00|563.55|560.75|562.6|559.8|564.64|561.84|562.6|559.8|0
1651032300000|2022-04-27 04:05:00|562.72|559.92|562.35|559.55|562.96|560.16|561.51|558.71|0
1651032600000|2022-04-27 04:10:00|562.11|559.31|562.6|559.8|563.32|560.52|562.11|559.31|0
1651032900000|2022-04-27 04:15:00|562.72|559.92|563.08|560.28|563.32|560.52|562.35|559.55|0
1651033200000|2022-04-27 04:20:00|563.32|560.52|565.26|562.46|565.26|562.46|562.84|560.04|0
1651033500000|2022-04-27 04:25:00|565.02|562.22|564.77|561.97|565.26|562.46|561.87|559.07|0
1651033800000|2022-04-27 04:30:00|564.53|561.73|564.53|561.73|565.02|562.22|563.8|561|0
1651034100000|2022-04-27 04:35:00|564.66|561.86|565.5|562.7|565.98|563.18|564.29|561.49|0
1651034400000|2022-04-27 04:40:00|565.26|562.46|565.26|562.46|566.71|563.91|565.26|562.46|0
1651034700000|2022-04-27 04:45:00|565.38|562.58|562.83|560.03|565.74|562.94|562.83|560.03|0
1651035000000|2022-04-27 04:50:00|562.59|559.79|564.04|561.24|564.29|561.49|562.59|559.79|0
1651035300000|2022-04-27 04:55:00|563.8|561|563.07|560.27|563.93|561.13|562.59|559.79|0
1651035600000|2022-04-27 05:00:00|562.96|560.16|565.5|562.7|565.98|563.18|562.1|559.3|0
1651035900000|2022-04-27 05:05:00|565.38|562.58|563.31|560.51|565.38|562.58|562.59|559.79|0
1651036200000|2022-04-27 05:10:00|563.2|560.4|560.65|557.85|563.8|561|560.17|557.37|0
1651036500000|2022-04-27 05:15:00|560.89|558.09|563.07|560.27|563.31|560.51|560.65|557.85|0
1651036800000|2022-04-27 05:20:00|563.31|560.51|565.74|562.94|566.46|563.66|563.31|560.51|0
1651037100000|2022-04-27 05:25:00|566.22|563.42|562.59|559.79|566.22|563.42|562.59|559.79|0
1651037400000|2022-04-27 05:30:00|562.34|559.54|564.76|561.96|565.25|562.45|559.08|556.28|0
1651037700000|2022-04-27 05:35:00|565.01|562.21|561.86|559.06|565.01|562.21|560.65|557.85|0
1651038000000|2022-04-27 05:40:00|561.62|558.82|562.72|559.92|563.2|560.4|561.26|558.46|0
1651038300000|2022-04-27 05:45:00|563.2|560.4|564.41|561.61|565.87|563.07|562.84|560.04|0
1651038600000|2022-04-27 05:50:00|564.65|561.85|564.05|561.25|566.11|563.31|563.93|561.13|0
1651038900000|2022-04-27 05:55:00|564.41|561.61|564.78|561.98|566.59|563.79|562.96|560.16|0
1651039200000|2022-04-27 06:00:00|564.41|561.61|568.42|565.62|568.78|565.98|562.96|560.16|0
1651039500000|2022-04-27 06:05:00|568.53|565.73|563.81|561.01|569.26|566.46|562.71|559.91|0
1651039800000|2022-04-27 06:10:00|563.92|561.12|559.8|557|564.41|561.61|559.56|556.76|0
1651040100000|2022-04-27 06:15:00|559.69|556.89|558.35|555.55|560.05|557.25|557.63|554.83|0
1651040400000|2022-04-27 06:20:00|558.24|555.44|558.96|556.16|559.2|556.4|557.87|555.07|0
1651040700000|2022-04-27 06:25:00|559.08|556.28|559.56|556.76|559.56|556.76|558.35|555.55|0
1651041000000|2022-04-27 06:30:00|559.32|556.52|559.93|557.13|560.53|557.73|557.87|555.07|0
1651041300000|2022-04-27 06:35:00|560.04|557.24|561.52|558.72|561.52|558.72|557.86|555.06|0
1651041600000|2022-04-27 06:40:00|561.76|558.96|561.52|558.72|563.71|560.91|560.78|557.98|0
1651041900000|2022-04-27 06:45:00|561.76|558.96|560.3|557.5|562.49|559.69|559.57|556.77|0
1651042200000|2022-04-27 06:50:00|560.18|557.38|559.45|556.65|562|559.2|559.08|556.28|0
1651042500000|2022-04-27 06:55:00|559.69|556.89|557.62|554.82|560.42|557.62|557.13|554.33|0
1651042800000|2022-04-27 07:00:00|558.35|555.55|559.81|557.01|561.27|558.47|554.21|551.41|0
1651043100000|2022-04-27 07:05:00|559.32|556.52|556.33|553.93|562.78|560.38|554.74|552.34|0
1651043400000|2022-04-27 07:10:00|556.93|554.53|562.53|560.13|562.77|560.37|555.96|553.56|0
1651043700000|2022-04-27 07:15:00|563.02|560.62|564.72|562.32|566.43|564.03|561.31|558.91|0
1651044000000|2022-04-27 07:20:00|565.21|562.81|575.33|572.93|575.81|573.41|565.09|562.69|0
1651044300000|2022-04-27 07:25:00|576.06|573.66|586.64|584.24|587.61|585.21|575.21|572.81|0
1651044600000|2022-04-27 07:30:00|587.86|585.46|582.03|579.63|588.83|586.43|582.03|579.63|0
1651044900000|2022-04-27 07:35:00|581.79|579.39|572.55|570.15|582.28|579.88|572.31|569.91|0
1651045200000|2022-04-27 07:40:00|572.44|570.04|567.98|565.58|572.44|570.04|566.52|564.12|0
1651045500000|2022-04-27 07:45:00|567.67|565.27|562.18|559.78|569.72|567.32|559.15|556.75|0
1651045800000|2022-04-27 07:50:00|561.94|559.54|552.77|550.37|561.94|559.54|552.77|550.37|0
1651046100000|2022-04-27 07:55:00|552.16|549.76|547.43|545.03|553.62|551.22|545.12|542.72|0
1651046400000|2022-04-27 08:00:00|547.06|544.66|550.46|548.06|552.29|549.89|545.61|543.21|0
1651046700000|2022-04-27 08:05:00|550.83|548.43|550.84|548.44|552.57|550.17|549|546.6|0
1651047000000|2022-04-27 08:10:00|550.6|548.2|541.75|539.35|550.6|548.2|541.38|538.98|0
1651047300000|2022-04-27 08:15:00|541.86|539.46|539.44|537.04|542.83|540.43|537.98|535.58|0
1651047600000|2022-04-27 08:20:00|539.19|536.79|541.13|538.73|542.59|540.19|537.26|534.86|0
1651047900000|2022-04-27 08:25:00|541.26|538.86|544.32|541.92|544.32|541.92|540.16|537.76|0
1651048200000|2022-04-27 08:30:00|543.83|541.43|548.09|545.69|548.21|545.81|542.26|539.86|0
1651048500000|2022-04-27 08:35:00|548.7|546.3|546.63|544.23|549.43|547.03|545.53|543.13|0
1651048800000|2022-04-27 08:40:00|546.26|543.86|546.99|544.59|547.24|544.84|544.45|542.05|0
1651049100000|2022-04-27 08:45:00|547.12|544.72|552.78|550.38|553.81|551.41|547.12|544.72|0
1651049400000|2022-04-27 08:50:00|553.03|550.63|551.57|549.17|554.73|552.33|550.11|547.71|0
1651049700000|2022-04-27 08:55:00|551.81|549.41|549.26|546.86|551.81|549.41|545.74|543.34|0
1651050000000|2022-04-27 09:00:00|549.62|547.22|547.44|545.04|550.59|548.19|545.49|543.09|0
1651050300000|2022-04-27 09:05:00|547.68|545.28|550.48|548.08|550.48|548.08|544.77|542.37|0
1651050600000|2022-04-27 09:10:00|551.32|548.92|546.71|544.31|551.32|548.92|545.01|542.61|0
1651050900000|2022-04-27 09:15:00|547.19|544.79|547.92|545.52|551.56|549.16|546.83|544.43|0
1651051200000|2022-04-27 09:20:00|547.8|545.4|547.19|544.79|548.89|546.49|545.49|543.09|0
1651051500000|2022-04-27 09:25:00|546.22|543.82|545.53|543.13|547.19|544.79|543.34|540.94|0
1651051800000|2022-04-27 09:30:00|545.41|543.01|550.88|548.48|551.12|548.72|545.04|542.64|0
1651052100000|2022-04-27 09:35:00|550.64|548.24|546.01|543.61|550.88|548.48|545.77|543.37|0
1651052400000|2022-04-27 09:40:00|545.77|543.37|546.99|544.59|547.47|545.07|545.04|542.64|0
1651052700000|2022-04-27 09:45:00|546.87|544.47|549.17|546.77|550.64|548.24|546.26|543.86|0
1651053000000|2022-04-27 09:50:00|549.06|546.66|545.77|543.37|549.06|546.66|544.31|541.91|0
1651053300000|2022-04-27 09:55:00|545.53|543.13|542.61|540.21|545.53|543.13|541.88|539.48|0
1651053600000|2022-04-27 10:00:00|542.37|539.97|540.67|538.27|543.1|540.7|539.69|537.29|0
1651053900000|2022-04-27 10:05:00|541.15|538.75|541.15|538.75|542.37|539.97|539.94|537.54|0
1651054200000|2022-04-27 10:10:00|541.28|538.88|540.46|538.06|541.39|538.99|539.69|537.29|0
1651054500000|2022-04-27 10:15:00|540.34|537.94|543.38|540.98|543.38|540.98|539.98|537.58|0
1651054800000|2022-04-27 10:20:00|543.14|540.74|542.41|540.01|543.38|540.98|542.05|539.65|0
1651055100000|2022-04-27 10:25:00|542.53|540.13|543.14|540.74|543.38|540.98|542.53|540.13|0
1651055400000|2022-04-27 10:30:00|543.38|540.98|543.62|541.22|544.35|541.95|542.89|540.49|0
1651055700000|2022-04-27 10:35:00|543.87|541.47|543.48|541.08|545.52|543.12|540.8|538.4|0
1651056000000|2022-04-27 10:40:00|543.6|541.2|544.93|542.53|545.91|543.51|541.77|539.37|0
1651056300000|2022-04-27 10:45:00|547.25|544.85|545.55|543.15|552.24|549.84|542.02|539.62|0
1651056600000|2022-04-27 10:50:00|545.3|542.9|540.17|537.77|546.13|543.73|539.82|537.42|0
1651056900000|2022-04-27 10:55:00|539.93|537.53|542.36|539.96|543.09|540.69|539.33|536.93|0
1651057200000|2022-04-27 11:00:00|542.24|539.84|550.38|547.98|551.11|548.71|542.24|539.84|0
1651057500000|2022-04-27 11:05:00|550.14|547.74|556.47|554.07|556.72|554.32|550.14|547.74|0
1651057800000|2022-04-27 11:10:00|556.6|554.2|554.04|551.64|557.09|554.69|554.04|551.64|0
1651058100000|2022-04-27 11:15:00|554.28|551.88|558.18|555.78|558.18|555.78|553.79|551.39|0
1651058400000|2022-04-27 11:20:00|557.93|555.53|564.28|561.88|565.01|562.61|556.72|554.32|0
1651058700000|2022-04-27 11:25:00|563.79|561.39|569.65|567.25|569.65|567.25|563.43|561.03|0
1651059000000|2022-04-27 11:30:00|570.14|567.74|569.06|566.66|572.13|569.73|567.36|564.96|0
1651059300000|2022-04-27 11:35:00|568.33|565.93|568.09|565.69|569.79|567.39|566.63|564.23|0
1651059600000|2022-04-27 11:40:00|567.73|565.33|565.42|563.02|568.58|566.18|564.33|561.93|0
1651059900000|2022-04-27 11:45:00|565.66|563.26|562.5|560.1|565.66|563.26|561.04|558.64|0
1651060200000|2022-04-27 11:50:00|562.99|560.59|566.39|563.99|566.63|564.23|562.26|559.86|0
1651060500000|2022-04-27 11:55:00|566.27|563.87|567.12|564.72|570.4|568|563.71|561.31|0
1651060800000|2022-04-27 12:00:00|567.36|564.96|561.04|558.64|568.82|566.42|560.31|557.91|0
1651061100000|2022-04-27 12:05:00|561.77|559.37|557.92|555.52|564.97|562.57|557.68|555.28|0
1651061400000|2022-04-27 12:10:00|557.44|555.04|557.92|555.52|560.11|557.71|556.95|554.55|0
1651061700000|2022-04-27 12:15:00|557.68|555.28|563.17|560.77|563.42|561.02|557.68|555.28|0
1651062000000|2022-04-27 12:20:00|563.42|561.02|566.83|564.43|568.17|565.77|561.96|559.56|0
1651062300000|2022-04-27 12:25:00|568.04|565.64|566.04|563.64|569.69|567.29|565.92|563.52|0
1651062600000|2022-04-27 12:30:00|566.41|564.01|571.4|569|572.13|569.73|563.61|561.21|0
1651062900000|2022-04-27 12:35:00|570.42|568.02|565.8|563.4|572.13|569.73|565.31|562.91|0
1651063200000|2022-04-27 12:40:00|565.55|563.15|566.77|564.37|569.2|566.8|565.19|562.79|0
1651063500000|2022-04-27 12:45:00|567.01|564.61|569.69|567.29|570.42|568.02|565.68|563.28|0
1651063800000|2022-04-27 12:50:00|569.93|567.53|568.96|566.56|570.91|568.51|567.74|565.34|0
1651064100000|2022-04-27 12:55:00|568.72|566.32|567.74|565.34|569.2|566.8|565.8|563.4|0
1651064400000|2022-04-27 13:00:00|567.98|565.58|569.2|566.8|569.2|566.8|564.58|562.18|0
1651064700000|2022-04-27 13:05:00|568.47|566.07|576.79|574.39|577.76|575.36|568.47|566.07|0
1651065000000|2022-04-27 13:10:00|577.03|574.63|578.01|575.61|578.25|575.85|576.06|573.66|0
1651065300000|2022-04-27 13:15:00|578.49|576.09|575.57|573.17|578.49|576.09|573.87|571.47|0
1651065600000|2022-04-27 13:20:00|575.09|572.69|576.79|574.39|576.79|574.39|573.14|570.74|0
1651065900000|2022-04-27 13:25:00|576.54|574.14|573.62|571.22|576.54|574.14|570.47|568.07|0
1651066200000|2022-04-27 13:30:00|574.48|572.08|567.01|564.61|574.84|572.44|562.94|560.54|0
1651066500000|2022-04-27 13:35:00|565.06|562.66|564.09|561.69|568.71|566.31|560.2|557.8|0
1651066800000|2022-04-27 13:40:00|562.14|559.74|543.61|541.21|564.33|561.93|543.61|541.21|0
1651067100000|2022-04-27 13:45:00|541.91|539.51|534.07|531.67|541.95|539.55|529.94|527.54|0
1651067400000|2022-04-27 13:50:00|531.64|529.24|539.9|537.5|541.12|538.72|527.51|525.11|0
1651067700000|2022-04-27 13:55:00|539.42|537.02|538.78|536.38|542.43|540.03|537.81|535.41|0
1651068000000|2022-04-27 14:00:00|539.27|536.87|551.69|549.29|553.88|551.48|530.53|528.13|0
1651068300000|2022-04-27 14:05:00|550.95|548.55|555.34|552.94|558.27|555.87|549.25|546.85|0
1651068600000|2022-04-27 14:10:00|556.32|553.92|576.28|573.88|577.02|574.62|555.1|552.7|0
1651068900000|2022-04-27 14:15:00|577.99|575.59|582.39|579.99|588.27|585.87|576.77|574.37|0
1651069200000|2022-04-27 14:20:00|582.64|580.24|576.49|574.09|583.86|581.46|570.65|568.25|0
1651069500000|2022-04-27 14:25:00|575.27|572.87|585.33|582.93|585.33|582.93|569.48|567.08|0
1651069800000|2022-04-27 14:30:00|587.53|585.13|587.73|585.33|596.02|593.62|586.55|584.15|0
1651070100000|2022-04-27 14:35:00|587.24|584.84|571.52|569.12|588.21|585.81|569.87|567.47|0
1651070400000|2022-04-27 14:40:00|571.77|569.37|566.9|564.5|573.23|570.83|564.96|562.56|0
1651070700000|2022-04-27 14:45:00|566.66|564.26|555.74|553.34|569.09|566.69|555.74|553.34|0
1651071000000|2022-04-27 14:50:00|555.25|552.85|565.69|563.29|565.69|563.29|554.53|552.13|0
1651071300000|2022-04-27 14:55:00|565.2|562.8|566.46|564.06|566.95|564.55|559.38|556.98|0
1651071600000|2022-04-27 15:00:00|566.71|564.31|560.63|558.23|566.71|564.31|548.73|546.33|0
1651071900000|2022-04-27 15:05:00|560.38|557.98|564.51|562.11|566.71|564.31|558.44|556.04|0
1651072200000|2022-04-27 15:10:00|564.27|561.87|564.03|561.63|569.63|567.23|556.14|553.74|0
1651072500000|2022-04-27 15:15:00|563.3|560.9|553.58|551.18|563.3|560.9|551.88|549.48|0
1651072800000|2022-04-27 15:20:00|553.82|551.42|552.75|550.35|563.05|560.65|549.84|547.44|0
1651073100000|2022-04-27 15:25:00|553.72|551.32|548.66|546.26|556.39|553.99|547.41|545.01|0
1651073400000|2022-04-27 15:30:00|546.23|543.83|539.95|537.55|548.7|546.3|539.83|537.43|0
1651073700000|2022-04-27 15:35:00|539.71|537.31|543.23|540.83|543.59|541.19|539.22|536.82|0
1651074000000|2022-04-27 15:40:00|543.72|541.32|542.86|540.46|546.27|543.87|537.77|535.37|0
1651074300000|2022-04-27 15:45:00|545.05|542.65|545.54|543.14|548.21|545.81|542.86|540.46|0
1651074600000|2022-04-27 15:50:00|545.29|542.89|555.51|553.11|556.73|554.33|544.2|541.8|0
1651074900000|2022-04-27 15:55:00|555.76|553.36|550.4|548|556.98|554.58|550.16|547.76|0
1651075200000|2022-04-27 16:00:00|550.16|547.76|551.62|549.22|558.93|556.53|548.21|545.81|0
1651075500000|2022-04-27 16:05:00|551.74|549.34|543.1|540.7|551.86|549.46|541.77|539.37|0
1651075800000|2022-04-27 16:10:00|542.62|540.22|546.02|543.62|547.48|545.08|542.62|540.22|0
1651076100000|2022-04-27 16:15:00|546.51|544.11|547.23|544.83|549.91|547.51|542.13|539.73|0
1651076400000|2022-04-27 16:20:00|545.78|543.38|531.22|528.82|548.94|546.54|528.8|526.4|0
1651076700000|2022-04-27 16:25:00|531.46|529.06|525.93|523.53|532.91|530.51|524.96|522.56|0
1651077000000|2022-04-27 16:30:00|524.48|522.08|527.39|524.99|529.33|526.93|522.78|520.38|0
1651077300000|2022-04-27 16:35:00|527.03|524.63|528.12|525.72|533.1|530.7|526.66|524.26|0
1651077600000|2022-04-27 16:40:00|527.39|524.99|522.54|520.14|530.55|528.15|518.42|516.02|0
1651077900000|2022-04-27 16:45:00|523.02|520.62|527.81|525.41|529.33|526.93|520.84|518.44|0
1651078200000|2022-04-27 16:50:00|527.33|524.93|527.33|524.93|530.49|528.09|525.99|523.59|0
1651078500000|2022-04-27 16:55:00|527.57|525.17|527.08|524.68|529.52|527.12|525.51|523.11|0
1651078800000|2022-04-27 17:00:00|526.35|523.95|525.26|522.86|545.13|542.73|524.89|522.49|0
1651079100000|2022-04-27 17:05:00|525.99|523.59|538.05|535.65|539.02|536.62|523.68|521.28|0
1651079400000|2022-04-27 17:10:00|537.56|535.16|538.78|536.38|543.91|541.51|535.36|532.96|0
1651079700000|2022-04-27 17:15:00|539.02|536.62|542.2|539.8|544.64|542.24|538.78|536.38|0
1651080000000|2022-04-27 17:20:00|542.44|540.04|540.97|538.57|542.68|540.28|535.36|532.96|0
1651080300000|2022-04-27 17:25:00|540.73|538.33|531.95|529.55|549.04|546.64|530.98|528.58|0
1651080600000|2022-04-27 17:30:00|530.98|528.58|532.68|530.28|535.36|532.96|527.57|525.17|0
1651080900000|2022-04-27 17:35:00|531.71|529.31|538.29|535.89|540|537.6|527.57|525.17|0
1651081200000|2022-04-27 17:40:00|537.56|535.16|538.29|535.89|541.83|539.43|536.09|533.69|0
1651081500000|2022-04-27 17:45:00|538.04|535.64|530.97|528.57|540.24|537.84|530|527.6|0
1651081800000|2022-04-27 17:50:00|530.86|528.46|527.45|525.05|531.7|529.3|525.62|523.22|0
1651082100000|2022-04-27 17:55:00|527.08|524.68|527.56|525.16|531.7|529.3|527.08|524.68|0
1651082400000|2022-04-27 18:00:00|528.05|525.65|533.41|531.01|535.11|532.71|527.32|524.92|0
1651082700000|2022-04-27 18:05:00|534.63|532.23|533.16|530.76|535.24|532.84|530.24|527.84|0
1651083000000|2022-04-27 18:10:00|533.41|531.01|532.19|529.79|537.55|535.15|530.24|527.84|0
1651083300000|2022-04-27 18:15:00|531.7|529.3|539.87|537.47|542.43|540.03|531.7|529.3|0
1651083600000|2022-04-27 18:20:00|539.99|537.59|540.48|538.08|540.48|538.08|534.62|532.22|0
1651083900000|2022-04-27 18:25:00|541.7|539.3|542.68|540.28|544.14|541.74|539.5|537.1|0
1651084200000|2022-04-27 18:30:00|543.17|540.77|536.91|534.51|544.47|542.07|536.67|534.27|0
1651084500000|2022-04-27 18:35:00|538.13|535.73|541.05|538.65|552.29|549.89|536.91|534.51|0
1651084800000|2022-04-27 18:40:00|540.08|537.68|534.96|532.56|540.81|538.41|532.52|530.12|0
1651085100000|2022-04-27 18:45:00|534.72|532.32|539.83|537.43|542.03|539.63|531.31|528.91|0
1651085400000|2022-04-27 18:50:00|538.61|536.21|550.35|547.95|550.84|548.44|538.61|536.21|0
1651085700000|2022-04-27 18:55:00|551.32|548.92|559.63|557.23|562.81|560.41|551.32|548.92|0
1651086000000|2022-04-27 19:00:00|560.61|558.21|565.5|563.1|567.95|565.55|556.94|554.54|0
1651086300000|2022-04-27 19:05:00|565.99|563.59|565.01|562.61|568.93|566.53|560.12|557.72|0
1651086600000|2022-04-27 19:10:00|565.25|562.85|562.07|559.67|569.42|567.02|559.87|557.47|0
1651086900000|2022-04-27 19:15:00|563.05|560.65|566.23|563.83|569.9|567.5|557.43|555.03|0
1651087200000|2022-04-27 19:20:00|565.99|563.59|568.07|565.67|573.34|570.94|564.03|561.63|0
1651087500000|2022-04-27 19:25:00|568.92|566.52|564.15|561.75|568.92|566.52|561.58|559.18|0
1651087800000|2022-04-27 19:30:00|563.78|561.38|566.96|564.56|568.68|566.28|560.6|558.2|0
1651088100000|2022-04-27 19:35:00|567.45|565.05|572.6|570.2|574.81|572.41|563.29|560.89|0
1651088400000|2022-04-27 19:40:00|571.86|569.46|564.03|561.63|574.31|571.91|560.11|557.71|0
1651088700000|2022-04-27 19:45:00|563.05|560.65|571.36|568.96|572.47|570.07|558.89|556.49|0
1651089000000|2022-04-27 19:50:00|571.6|569.2|572.61|570.21|581.15|578.75|570.55|568.15|0
1651089300000|2022-04-27 19:55:00|571.88|569.48|574.8|572.4|577.24|574.84|567.26|564.86|0
1651089600000|2022-04-27 20:00:00|572.86|570.46|574.56|572.16|577.97|575.57|572.86|570.46|0
1651089900000|2022-04-27 20:05:00|574.32|571.92|563.69|561.29|574.32|571.92|555.83|553.43|0
1651090200000|2022-04-27 20:10:00|563.56|561.16|564.29|561.89|565.64|563.24|556.74|554.34|0
1651090500000|2022-04-27 20:15:00|562.54|559.74|557.67|554.87|562.54|559.74|555.24|552.44|0
1651090800000|2022-04-27 20:20:00|558.04|555.24|556.46|553.66|559.99|557.19|555|552.2|0
1651091100000|2022-04-27 20:25:00|556.34|553.54|556.21|553.41|557.67|554.87|554.15|551.35|0
1651091400000|2022-04-27 20:30:00|555.97|553.17|552.94|550.14|556.46|553.66|552.45|549.65|0
1651091700000|2022-04-27 20:35:00|553.05|550.25|550.14|547.34|553.66|550.86|550.14|547.34|0
1651092000000|2022-04-27 20:40:00|550.38|547.58|549.29|546.49|551.48|548.68|549.16|546.36|0
1651092300000|2022-04-27 20:45:00|548.92|546.12|541.4|538.6|550.14|547.34|539.83|537.03|0
1651092600000|2022-04-27 20:50:00|541.53|538.73|545.41|542.61|546.01|543.21|538.25|535.45|0
1651092900000|2022-04-27 20:55:00|545.28|542.48|543.22|540.42|545.28|542.48|540.8|538|0
1651093200000|2022-04-27 21:00:00|542.54|539.74|544.62|541.82|544.7|541.9|542.54|539.74|0
1651093500000|2022-04-27 21:05:00|544.7|541.9|544.55|541.75|545.01|542.21|544.38|541.58|0
1651093800000|2022-04-27 21:10:00|544.62|541.82|544.44|541.64|544.66|541.86|544.27|541.47|0
1651094100000|2022-04-27 21:15:00|544.41|541.61|544.44|541.64|544.86|542.06|544.41|541.61|0
1651094400000|2022-04-27 21:20:00|544.38|541.58|543.95|541.15|544.66|541.86|543.88|541.08|0
1651094700000|2022-04-27 21:25:00|544.05|541.25|544.23|541.43|544.37|541.57|543.88|541.08|0
1651095000000|2022-04-27 21:30:00|544.44|541.64|543.95|541.15|544.62|541.82|543.91|541.11|0
1651095300000|2022-04-27 21:35:00|543.91|541.11|543.41|540.61|543.98|541.18|542.88|540.08|0
1651095600000|2022-04-27 21:40:00|543.35|540.55|543.37|540.57|544.36|541.56|543.27|540.47|0
1651095900000|2022-04-27 21:45:00|543.73|540.93|543.88|541.08|543.88|541.08|542.74|539.94|0
1651096200000|2022-04-27 21:50:00|543.41|540.61|542.53|539.73|543.63|540.83|542.53|539.73|0
1651096500000|2022-04-27 21:55:00|542.45|539.65|542.07|539.27|542.56|539.76|542.03|539.23|0
1651096800000|2022-04-27 22:00:00|540.31|537.51|540.31|537.51|540.91|538.11|538|535.2|0
1651097100000|2022-04-27 22:05:00|540.42|537.62|540.31|537.51|540.67|537.87|538.73|535.93|0
1651097400000|2022-04-27 22:10:00|540.42|537.62|543.33|540.53|544.54|541.74|540.31|537.51|0
1651097700000|2022-04-27 22:15:00|542.85|540.05|543.94|541.14|544.3|541.5|540.42|537.62|0
1651098000000|2022-04-27 22:20:00|543.82|541.02|543.09|540.29|544.06|541.26|542.6|539.8|0
1651098300000|2022-04-27 22:25:00|542.85|540.05|544.3|541.5|544.67|541.87|542.73|539.93|0
1651098600000|2022-04-27 22:30:00|544.06|541.26|543.33|540.53|545.27|542.47|542.36|539.56|0
1651098900000|2022-04-27 22:35:00|543.21|540.41|542.36|539.56|543.81|541.01|542.12|539.32|0
1651099200000|2022-04-27 22:40:00|542.6|539.8|543.81|541.01|543.81|541.01|542.6|539.8|0
1651099500000|2022-04-27 22:45:00|543.57|540.77|542.84|540.04|543.57|540.77|541.15|538.35|0
1651099800000|2022-04-27 22:50:00|542.97|540.17|542|539.2|543.33|540.53|541.51|538.71|0
1651100100000|2022-04-27 22:55:00|541.87|539.07|543.21|540.41|544.3|541.5|541.63|538.83|0
1651100400000|2022-04-27 23:00:00|543.08|540.28|545.75|542.95|545.99|543.19|542.6|539.8|0
1651100700000|2022-04-27 23:05:00|545.88|543.08|544.78|541.98|546.24|543.44|544.54|541.74|0
1651101000000|2022-04-27 23:10:00|545.02|542.22|544.05|541.25|545.02|542.22|543.57|540.77|0
1651101300000|2022-04-27 23:15:00|544.18|541.38|543.81|541.01|545.02|542.22|543.57|540.77|0
1651101600000|2022-04-27 23:20:00|544.05|541.25|542.84|540.04|544.05|541.25|542.35|539.55|0
1651101900000|2022-04-27 23:25:00|542.6|539.8|541.27|538.47|542.96|540.16|540.41|537.61|0
1651102200000|2022-04-27 23:30:00|541.14|538.34|538.72|535.92|542.35|539.55|538.72|535.92|0
1651102500000|2022-04-27 23:35:00|538.96|536.16|540.41|537.61|540.65|537.85|538.36|535.56|0
1651102800000|2022-04-27 23:40:00|540.54|537.74|544.05|541.25|544.05|541.25|540.54|537.74|0
1651103100000|2022-04-27 23:45:00|543.8|541|542.96|540.16|543.8|541|542.11|539.31|0
1651103400000|2022-04-27 23:50:00|542.83|540.03|543.08|540.28|543.56|540.76|542.23|539.43|0
1651103700000|2022-04-27 23:55:00|542.83|540.03|541.62|538.82|542.83|540.03|541.38|538.58|0
1651104000000|2022-04-28 00:00:00|542.11|539.31|545.26|542.46|545.26|542.46|542.11|539.31|0
1651104300000|2022-04-28 00:05:00|545.74|542.94|544.29|541.49|545.74|542.94|543.32|540.52|0
1651104600000|2022-04-28 00:10:00|544.41|541.61|544.29|541.49|544.77|541.97|543.8|541|0
1651104900000|2022-04-28 00:15:00|545.01|542.21|547.68|544.88|548.41|545.61|544.77|541.97|0
1651105200000|2022-04-28 00:20:00|548.05|545.25|550.11|547.31|550.6|547.8|548.05|545.25|0
1651105500000|2022-04-28 00:25:00|550.35|547.55|549.62|546.82|550.6|547.8|548.17|545.37|0
1651105800000|2022-04-28 00:30:00|549.87|547.07|548.78|545.98|551.32|548.52|547.92|545.12|0
1651106100000|2022-04-28 00:35:00|548.89|546.09|546.71|543.91|548.89|546.09|546.59|543.79|0
1651106400000|2022-04-28 00:40:00|546.84|544.04|545.25|542.45|546.95|544.15|544.04|541.24|0
1651106700000|2022-04-28 00:45:00|545.5|542.7|545.01|542.21|545.74|542.94|543.8|541|0
1651107000000|2022-04-28 00:50:00|544.77|541.97|542.83|540.03|545.01|542.21|542.58|539.78|0
1651107300000|2022-04-28 00:55:00|542.58|539.78|543.31|540.51|544.28|541.48|542.22|539.42|0
1651107600000|2022-04-28 01:00:00|543.07|540.27|541.86|539.06|545.01|542.21|541.61|538.81|0
1651107900000|2022-04-28 01:05:00|541.74|538.94|543.55|540.75|544.04|541.24|541.74|538.94|0
1651108200000|2022-04-28 01:10:00|543.79|540.99|544.52|541.72|544.76|541.96|543.31|540.51|0
1651108500000|2022-04-28 01:15:00|544.4|541.6|543.79|540.99|544.76|541.96|543.07|540.27|0
1651108800000|2022-04-28 01:20:00|544.04|541.24|549.01|546.21|549.86|547.06|543.55|540.75|0
1651109100000|2022-04-28 01:25:00|548.65|545.85|548.16|545.36|549.37|546.57|546.7|543.9|0
1651109400000|2022-04-28 01:30:00|548.04|545.24|552.04|549.24|552.77|549.97|548.04|545.24|0
1651109700000|2022-04-28 01:35:00|551.56|548.76|550.23|547.43|553.5|550.7|550.1|547.3|0
1651110000000|2022-04-28 01:40:00|550.34|547.54|550.83|548.03|550.83|548.03|549.13|546.33|0
1651110300000|2022-04-28 01:45:00|550.59|547.79|550.83|548.03|551.8|549|550.1|547.3|0
1651110600000|2022-04-28 01:50:00|550.47|547.67|549.74|546.94|550.47|547.67|547.91|545.11|0
1651110900000|2022-04-28 01:55:00|549.37|546.57|547.8|545|550.1|547.3|547.67|544.87|0
1651111200000|2022-04-28 02:00:00|547.91|545.11|547.43|544.63|548.64|545.84|546.7|543.9|0
1651111500000|2022-04-28 02:05:00|547.67|544.87|547.43|544.63|548.4|545.6|546.46|543.66|0
1651111800000|2022-04-28 02:10:00|547.31|544.51|546.45|543.65|547.43|544.63|546.45|543.65|0
1651112100000|2022-04-28 02:15:00|546.21|543.41|546.94|544.14|547.67|544.87|546.21|543.41|0
1651112400000|2022-04-28 02:20:00|546.82|544.02|547.42|544.62|547.91|545.11|546.82|544.02|0
1651112700000|2022-04-28 02:25:00|547.18|544.38|547.91|545.11|548.88|546.08|545.73|542.93|0
1651113000000|2022-04-28 02:30:00|548.04|545.24|545.97|543.17|548.04|545.24|545.24|542.44|0
1651113300000|2022-04-28 02:35:00|546.09|543.29|545|542.2|546.21|543.41|544.51|541.71|0
1651113600000|2022-04-28 02:40:00|544.51|541.71|540.87|538.07|544.51|541.71|540.87|538.07|0
1651113900000|2022-04-28 02:45:00|540.76|537.96|541.36|538.56|541.73|538.93|540.15|537.35|0
1651114200000|2022-04-28 02:50:00|541.12|538.32|542.33|539.53|542.33|539.53|540.87|538.07|0
1651114500000|2022-04-28 02:55:00|542.08|539.28|543.54|540.74|543.78|540.98|541.84|539.04|0
1651114800000|2022-04-28 03:00:00|543.3|540.5|543.42|540.62|543.78|540.98|542.81|540.01|0
1651115100000|2022-04-28 03:05:00|543.29|540.49|541.6|538.8|543.54|540.74|541.48|538.68|0
1651115400000|2022-04-28 03:10:00|541.84|539.04|541.11|538.31|542.45|539.65|540.14|537.34|0
1651115700000|2022-04-28 03:15:00|541|538.2|545.72|542.92|546.69|543.89|540.39|537.59|0
1651116000000|2022-04-28 03:20:00|546.2|543.4|544.99|542.19|546.69|543.89|544.75|541.95|0
1651116300000|2022-04-28 03:25:00|544.51|541.71|544.75|541.95|545.47|542.67|543.53|540.73|0
1651116600000|2022-04-28 03:30:00|544.63|541.83|544.5|541.7|545.84|543.04|543.29|540.49|0
1651116900000|2022-04-28 03:35:00|544.63|541.83|546.09|543.29|546.2|543.4|544.5|541.7|0
1651117200000|2022-04-28 03:40:00|545.96|543.16|546.44|543.64|547.42|544.62|545.96|543.16|0
1651117500000|2022-04-28 03:45:00|546.2|543.4|546.44|543.64|546.69|543.89|545.47|542.67|0
1651117800000|2022-04-28 03:50:00|546.33|543.53|546.69|543.89|546.81|544.01|545.96|543.16|0
1651118100000|2022-04-28 03:55:00|546.57|543.77|544.99|542.19|546.57|543.77|544.99|542.19|0
1651118400000|2022-04-28 04:00:00|544.74|541.94|545.71|542.91|546.2|543.4|544.26|541.46|0
1651118700000|2022-04-28 04:05:00|545.6|542.8|545.23|542.43|545.96|543.16|544.98|542.18|0
1651119000000|2022-04-28 04:10:00|544.5|541.7|544.87|542.07|545.47|542.67|543.77|540.97|0
1651119300000|2022-04-28 04:15:00|544.74|541.94|545.71|542.91|546.44|543.64|544.74|541.94|0
1651119600000|2022-04-28 04:20:00|545.84|543.04|544.98|542.18|545.95|543.15|544.74|541.94|0
1651119900000|2022-04-28 04:25:00|545.11|542.31|544.74|541.94|545.47|542.67|544.25|541.45|0
1651120200000|2022-04-28 04:30:00|544.5|541.7|544.01|541.21|545.35|542.55|544.01|541.21|0
1651120500000|2022-04-28 04:35:00|544.25|541.45|543.89|541.09|544.5|541.7|543.77|540.97|0
1651120800000|2022-04-28 04:40:00|544.01|541.21|542.09|539.29|544.39|541.59|541.96|539.16|0
1651121100000|2022-04-28 04:45:00|542.21|539.41|540.51|537.71|542.21|539.41|540.51|537.71|0
1651121400000|2022-04-28 04:50:00|540.27|537.47|540.99|538.19|541.24|538.44|540.27|537.47|0
1651121700000|2022-04-28 04:55:00|540.88|538.08|540.26|537.46|540.99|538.19|540.02|537.22|0
1651122000000|2022-04-28 05:00:00|540.39|537.59|541.48|538.68|542.45|539.65|540.39|537.59|0
1651122300000|2022-04-28 05:05:00|541.23|538.43|540.75|537.95|541.96|539.16|540.75|537.95|0
1651122600000|2022-04-28 05:10:00|540.87|538.07|540.99|538.19|541.72|538.92|540.63|537.83|0
1651122900000|2022-04-28 05:15:00|540.87|538.07|541.72|538.92|542.45|539.65|540.75|537.95|0
1651123200000|2022-04-28 05:20:00|541.47|538.67|542.69|539.89|542.93|540.13|541.23|538.43|0
1651123500000|2022-04-28 05:25:00|542.93|540.13|540.75|537.95|543.17|540.37|540.02|537.22|0
1651123800000|2022-04-28 05:30:00|540.63|537.83|541.72|538.92|542.2|539.4|539.78|536.98|0
1651124100000|2022-04-28 05:35:00|540.99|538.19|541.96|539.16|542.44|539.64|538.93|536.13|0
1651124400000|2022-04-28 05:40:00|541.84|539.04|542.93|540.13|544.14|541.34|541.47|538.67|0
1651124700000|2022-04-28 05:45:00|543.17|540.37|536.38|533.58|543.17|540.37|536.38|533.58|0
1651125000000|2022-04-28 05:50:00|536.62|533.82|535.41|532.61|537.35|534.55|534.68|531.88|0
1651125300000|2022-04-28 05:55:00|535.89|533.09|537.83|535.03|537.83|535.03|535.65|532.85|0
1651125600000|2022-04-28 06:00:00|537.72|534.92|534.92|532.12|539.53|536.73|534.2|531.4|0
1651125900000|2022-04-28 06:05:00|535.17|532.37|536.13|533.33|538.07|535.27|534.2|531.4|0
1651126200000|2022-04-28 06:10:00|535.89|533.09|534.2|531.4|537.96|535.16|533.47|530.67|0
1651126500000|2022-04-28 06:15:00|533.95|531.15|532.26|529.46|534.44|531.64|531.53|528.73|0
1651126800000|2022-04-28 06:20:00|532.02|529.22|530.81|528.01|532.74|529.94|529.6|526.8|0
1651127100000|2022-04-28 06:25:00|530.57|527.77|529.84|527.04|530.57|527.77|527.79|524.99|0
1651127400000|2022-04-28 06:30:00|530.08|527.28|529.84|527.04|530.32|527.52|528.15|525.35|0
1651127700000|2022-04-28 06:35:00|530.08|527.28|529.84|527.04|531.17|528.37|529.48|526.68|0
1651128000000|2022-04-28 06:40:00|529.6|526.8|527.66|524.86|530.32|527.52|527.42|524.62|0
1651128300000|2022-04-28 06:45:00|527.79|524.99|526.66|523.86|528.14|525.34|525.97|523.17|0
1651128600000|2022-04-28 06:50:00|526.54|523.74|526.42|523.62|527.05|524.25|525.33|522.53|0
1651128900000|2022-04-28 06:55:00|526.18|523.38|526.54|523.74|528|525.2|525.94|523.14|0
1651129200000|2022-04-28 07:00:00|525.81|523.01|525.21|522.41|529.45|526.65|524.6|521.8|0
1651129500000|2022-04-28 07:05:00|525.12|522.72|527.07|524.67|529.25|526.85|525.12|522.72|0
1651129800000|2022-04-28 07:10:00|526.58|524.18|523.42|521.02|528.77|526.37|519.54|517.14|0
1651130100000|2022-04-28 07:15:00|523.18|520.78|519.54|517.14|524.15|521.75|519.3|516.9|0
1651130400000|2022-04-28 07:20:00|519.3|516.9|518|515.6|520.27|517.87|516.9|514.5|0
1651130700000|2022-04-28 07:25:00|518.12|515.72|513.02|510.62|519.82|517.42|513.02|510.62|0
1651131000000|2022-04-28 07:30:00|513.27|510.87|513.75|511.35|514.24|511.84|511.57|509.17|0
1651131300000|2022-04-28 07:35:00|513.63|511.23|507.37|504.97|513.63|511.23|506.85|504.45|0
1651131600000|2022-04-28 07:40:00|507.25|504.85|507.85|505.45|508.82|506.42|507.12|504.72|0
1651131900000|2022-04-28 07:45:00|507.73|505.33|510.03|507.63|510.52|508.12|507.61|505.21|0
1651132200000|2022-04-28 07:50:00|509.43|507.03|512.46|510.06|512.46|510.06|509.31|506.91|0
1651132500000|2022-04-28 07:55:00|512.59|510.19|515.13|512.73|516.11|513.71|511.98|509.58|0
1651132800000|2022-04-28 08:00:00|515.38|512.98|513.68|511.28|515.62|513.22|510.4|508|0
1651133100000|2022-04-28 08:05:00|513.43|511.03|510.52|508.12|513.43|511.03|509.06|506.66|0
1651133400000|2022-04-28 08:10:00|510.89|508.49|507.6|505.2|513.92|511.52|507.6|505.2|0
1651133700000|2022-04-28 08:15:00|507.85|505.45|508.82|506.42|509.06|506.66|506.15|503.75|0
1651134000000|2022-04-28 08:20:00|509.06|506.66|506.52|504.12|509.91|507.51|506.15|503.75|0
1651134300000|2022-04-28 08:25:00|506.63|504.23|504.69|502.29|506.63|504.23|504.45|502.05|0
1651134600000|2022-04-28 08:30:00|504.45|502.05|504.69|502.29|506.63|504.23|504.45|502.05|0
1651134900000|2022-04-28 08:35:00|504.93|502.53|504.93|502.53|505.42|503.02|504.45|502.05|0
1651135200000|2022-04-28 08:40:00|505.18|502.78|504.69|502.29|505.66|503.26|501.06|498.66|0
1651135500000|2022-04-28 08:45:00|504.93|502.53|503.12|500.72|504.93|502.53|501.54|499.14|0
1651135800000|2022-04-28 08:50:00|502.99|500.59|502.15|499.75|504.45|502.05|502.02|499.62|0
1651136100000|2022-04-28 08:55:00|502.27|499.87|497.91|495.51|502.99|500.59|497.91|495.51|0
1651136400000|2022-04-28 09:00:00|497.42|495.02|497.31|494.91|500.09|497.69|495.73|493.33|0
1651136700000|2022-04-28 09:05:00|497.67|495.27|500.81|498.41|501.3|498.9|496.94|494.54|0
1651137000000|2022-04-28 09:10:00|500.57|498.17|502.51|500.11|503.48|501.08|500.57|498.17|0
1651137300000|2022-04-28 09:15:00|502.75|500.35|503.72|501.32|504.69|502.29|502.75|500.35|0
1651137600000|2022-04-28 09:20:00|503.84|501.44|502.39|499.99|504.2|501.8|502.02|499.62|0
1651137900000|2022-04-28 09:25:00|502.26|499.86|505.41|503.01|506.87|504.47|502.02|499.62|0
1651138200000|2022-04-28 09:30:00|505.05|502.65|503.6|501.2|505.17|502.77|502.63|500.23|0
1651138500000|2022-04-28 09:35:00|503.72|501.32|507.59|505.19|507.83|505.43|502.5|500.1|0
1651138800000|2022-04-28 09:40:00|507.35|504.95|510.37|507.97|510.37|507.97|504.93|502.53|0
1651139100000|2022-04-28 09:45:00|509.76|507.36|506.38|503.98|510.01|507.61|505.78|503.38|0
1651139400000|2022-04-28 09:50:00|506.86|504.46|507.83|505.43|510.25|507.85|506.62|504.22|0
1651139700000|2022-04-28 09:55:00|507.59|505.19|509.04|506.64|511.21|508.81|507.59|505.19|0
1651140000000|2022-04-28 10:00:00|508.79|506.39|509.76|507.36|510.97|508.57|508.07|505.67|0
1651140300000|2022-04-28 10:05:00|509.52|507.12|509.04|506.64|510.97|508.57|507.34|504.94|0
1651140600000|2022-04-28 10:10:00|509.16|506.76|511.45|509.05|511.58|509.18|508.92|506.52|0
1651140900000|2022-04-28 10:15:00|511.58|509.18|515.57|513.17|515.57|513.17|511.58|509.18|0
1651141200000|2022-04-28 10:20:00|515.33|512.93|513.87|511.47|516.42|514.02|512.9|510.5|0
1651141500000|2022-04-28 10:25:00|514.11|511.71|516.29|513.89|517.26|514.86|514.11|511.71|0
1651141800000|2022-04-28 10:30:00|515.94|513.54|514.48|512.08|517.02|514.62|513.63|511.23|0
1651142100000|2022-04-28 10:35:00|514.36|511.96|514.6|512.2|516.54|514.14|513.14|510.74|0
1651142400000|2022-04-28 10:40:00|514.84|512.44|514.48|512.08|516.05|513.65|512.9|510.5|0
1651142700000|2022-04-28 10:45:00|514.72|512.32|518.84|516.44|519.44|517.04|514.6|512.2|0
1651143000000|2022-04-28 10:50:00|518.96|516.56|518.96|516.56|519.44|517.04|517.75|515.35|0
1651143300000|2022-04-28 10:55:00|519.2|516.8|515.81|513.41|519.69|517.29|515.56|513.16|0
1651143600000|2022-04-28 11:00:00|516.05|513.65|510.24|507.84|516.05|513.65|509.51|507.11|0
1651143900000|2022-04-28 11:05:00|510.12|507.72|506.13|503.73|510.24|507.84|505.4|503|0
1651144200000|2022-04-28 11:10:00|505.64|503.24|507.58|505.18|508.19|505.79|505.4|503|0
1651144500000|2022-04-28 11:15:00|507.82|505.42|508.06|505.66|509.03|506.63|507.33|504.93|0
1651144800000|2022-04-28 11:20:00|507.82|505.42|508.3|505.9|509.03|506.63|507.33|504.93|0
1651145100000|2022-04-28 11:25:00|508.43|506.03|510.96|508.56|511.44|509.04|507.57|505.17|0
1651145400000|2022-04-28 11:30:00|511.44|509.04|513.14|510.74|513.38|510.98|509.99|507.59|0
1651145700000|2022-04-28 11:35:00|513.38|510.98|512.89|510.49|513.86|511.46|511.93|509.53|0
1651146000000|2022-04-28 11:40:00|513.02|510.62|512.17|509.77|513.62|511.22|512.17|509.77|0
1651146300000|2022-04-28 11:45:00|512.29|509.89|512.89|510.49|513.5|511.1|510.36|507.96|0
1651146600000|2022-04-28 11:50:00|513.14|510.74|514.59|512.19|515.07|512.67|511.2|508.8|0
1651146900000|2022-04-28 11:55:00|514.83|512.43|515.8|513.4|518.22|515.82|514.71|512.31|0
1651147200000|2022-04-28 12:00:00|516.04|513.64|517.62|515.22|517.74|515.34|514.83|512.43|0
1651147500000|2022-04-28 12:05:00|517.74|515.34|518.1|515.7|519.43|517.03|517.25|514.85|0
1651147800000|2022-04-28 12:10:00|518.22|515.82|521.13|518.73|521.74|519.34|518.22|515.82|0
1651148100000|2022-04-28 12:15:00|521.37|518.97|519.32|516.92|521.86|519.46|518.46|516.06|0
1651148400000|2022-04-28 12:20:00|519.19|516.79|516.28|513.88|519.68|517.28|516.04|513.64|0
1651148700000|2022-04-28 12:25:00|515.92|513.52|521.74|519.34|521.74|519.34|515.8|513.4|0
1651149000000|2022-04-28 12:30:00|522.23|519.83|525.99|523.59|527.44|525.04|522.23|519.83|0
1651149300000|2022-04-28 12:35:00|526.23|523.83|520.4|518|529.88|527.48|519.43|517.03|0
1651149600000|2022-04-28 12:40:00|519.92|517.52|517.25|514.85|520.89|518.49|513.61|511.21|0
1651149900000|2022-04-28 12:45:00|517.49|515.09|524.28|521.88|524.28|521.88|517.37|514.97|0
1651150200000|2022-04-28 12:50:00|524.77|522.37|530.12|527.72|531.82|529.42|524.53|522.13|0
1651150500000|2022-04-28 12:55:00|530.6|528.2|528.17|525.77|532.79|530.39|528.17|525.77|0
1651150800000|2022-04-28 13:00:00|528.66|526.26|527.93|525.53|530.36|527.96|525.01|522.61|0
1651151100000|2022-04-28 13:05:00|527.68|525.28|524.04|521.64|527.68|525.28|523.31|520.91|0
1651151400000|2022-04-28 13:10:00|524.28|521.88|527.2|524.8|527.2|524.8|523.68|521.28|0
1651151700000|2022-04-28 13:15:00|526.95|524.55|522.58|520.18|528.17|525.77|521.61|519.21|0
1651152000000|2022-04-28 13:20:00|522.34|519.94|521.61|519.21|523.07|520.67|520.64|518.24|0
1651152300000|2022-04-28 13:25:00|522.22|519.82|524.52|522.12|526.47|524.07|521.49|519.09|0
1651152600000|2022-04-28 13:30:00|524.04|521.64|536.31|533.91|536.31|533.91|516.76|514.36|0
1651152900000|2022-04-28 13:35:00|535.82|533.42|538.01|535.61|539.22|536.82|530.74|528.34|0
1651153200000|2022-04-28 13:40:00|539.46|537.06|548.7|546.3|550.28|547.88|533.4|531|0
1651153500000|2022-04-28 13:45:00|548.21|545.81|546.75|544.35|548.21|545.81|539.22|536.82|0
1651153800000|2022-04-28 13:50:00|547.24|544.84|540.4|538|551.13|548.73|539.43|537.03|0
1651154100000|2022-04-28 13:55:00|541.13|538.73|543.31|540.91|546.46|544.06|539.67|537.27|0
1651154400000|2022-04-28 14:00:00|543.79|541.39|559.11|556.71|559.35|556.95|542.82|540.42|0
1651154700000|2022-04-28 14:05:00|558.86|556.46|552.54|550.14|560.57|558.17|548.4|546|0
1651155000000|2022-04-28 14:10:00|551.32|548.92|552.54|550.14|558.13|555.73|548.65|546.25|0
1651155300000|2022-04-28 14:15:00|552.78|550.38|541.85|539.45|557.64|555.24|541.61|539.21|0
1651155600000|2022-04-28 14:20:00|541.37|538.97|548.3|545.9|548.79|546.39|541.35|538.95|0
1651155900000|2022-04-28 14:25:00|548.79|546.39|561.88|559.48|562.49|560.09|548.55|546.15|0
1651156200000|2022-04-28 14:30:00|562.85|560.45|567.37|564.97|567.85|565.45|560.66|558.26|0
1651156500000|2022-04-28 14:35:00|568.1|565.7|564.94|562.54|568.1|565.7|560.57|558.17|0
1651156800000|2022-04-28 14:40:00|565.67|563.27|563.97|561.57|571.02|568.62|563.48|561.08|0
1651157100000|2022-04-28 14:45:00|563.72|561.32|563.85|561.45|565.42|563.02|558.87|556.47|0
1651157400000|2022-04-28 14:50:00|563.96|561.56|562.63|560.23|569.07|566.67|560.32|557.92|0
1651157700000|2022-04-28 14:55:00|561.78|559.38|555.35|552.95|562.26|559.86|552.56|550.16|0
1651158000000|2022-04-28 15:00:00|554.63|552.23|550.87|548.47|556.2|553.8|548.82|546.42|0
1651158300000|2022-04-28 15:05:00|549.9|547.5|541.44|539.04|552.56|550.16|539.99|537.59|0
1651158600000|2022-04-28 15:10:00|541.92|539.52|539.99|537.59|543.85|541.45|539.99|537.59|0
1651158900000|2022-04-28 15:15:00|537.58|535.18|536.13|533.73|542.16|539.76|535.41|533.01|0
1651159200000|2022-04-28 15:20:00|535.89|533.49|540.24|537.84|542.17|539.77|535.41|533.01|0
1651159500000|2022-04-28 15:25:00|539.51|537.11|540.1|537.7|540.87|538.47|535.06|532.66|0
1651159800000|2022-04-28 15:30:00|538.76|536.36|534.63|532.23|542.89|540.49|534.39|531.99|0
1651160100000|2022-04-28 15:35:00|534.87|532.47|544.11|541.71|544.24|541.84|534.63|532.23|0
1651160400000|2022-04-28 15:40:00|544.35|541.95|547.03|544.63|547.03|544.63|541.43|539.03|0
1651160700000|2022-04-28 15:45:00|546.79|544.39|547.28|544.88|551.42|549.02|546.06|543.66|0
1651161000000|2022-04-28 15:50:00|547.52|545.12|542.05|539.65|549.47|547.07|538.76|536.36|0
1651161300000|2022-04-28 15:55:00|542.16|539.76|541.32|538.92|546.91|544.51|540.95|538.55|0
1651161600000|2022-04-28 16:00:00|541.92|539.52|538.37|535.97|545.42|543.02|537.4|535|0
1651161900000|2022-04-28 16:05:00|538.61|536.21|542.5|540.1|546.64|544.24|538.61|536.21|0
1651162200000|2022-04-28 16:10:00|542.02|539.62|534.24|531.84|542.99|540.59|534.24|531.84|0
1651162500000|2022-04-28 16:15:00|533.27|530.87|527.46|525.06|534.61|532.21|527.22|524.82|0
1651162800000|2022-04-28 16:20:00|527.7|525.3|522.86|520.46|528.67|526.27|521.65|519.25|0
1651163100000|2022-04-28 16:25:00|522.62|520.22|515.61|513.21|522.62|520.22|515.61|513.21|0
1651163400000|2022-04-28 16:30:00|514.41|512.01|511.51|508.63|516.58|514.18|511.15|508.03|0
1651163700000|2022-04-28 16:35:00|511.03|508.15|507.06|504.18|511.27|508.39|505.85|502.97|0
1651164000000|2022-04-28 16:40:00|507.31|504.43|500.17|497.29|507.31|504.43|500.17|497.29|0
1651164300000|2022-04-28 16:45:00|499.69|496.81|495.1|492.22|499.69|496.81|490.03|487.15|0
1651164600000|2022-04-28 16:50:00|494.86|491.98|494.37|491.49|500.66|497.78|494.13|491.25|0
1651164900000|2022-04-28 16:55:00|495.1|492.22|491.49|488.61|497.27|494.39|491.13|488.25|0
1651165200000|2022-04-28 17:00:00|490.52|487.64|488.83|485.95|494.64|491.76|488.35|485.47|0
1651165500000|2022-04-28 17:05:00|489.07|486.19|484.72|481.84|491.73|488.85|483.51|480.63|0
1651165800000|2022-04-28 17:10:00|484.96|482.08|476.75|473.87|484.96|482.08|476.03|473.15|0
1651166100000|2022-04-28 17:15:00|477.24|474.36|477.84|474.96|482.79|479.91|475.07|472.19|0
1651166400000|2022-04-28 17:20:00|478.08|475.2|483.03|480.15|485.68|482.8|477.84|474.96|0
1651166700000|2022-04-28 17:25:00|482.55|479.67|479.17|476.29|483.03|480.15|477.73|474.85|0
1651167000000|2022-04-28 17:30:00|479.41|476.53|479.17|476.29|484.12|481.24|477.01|474.13|0
1651167300000|2022-04-28 17:35:00|478.93|476.05|473.64|470.76|480.86|477.98|473.16|470.28|0
1651167600000|2022-04-28 17:40:00|473.16|470.28|478.21|475.33|482.78|479.9|472.2|469.32|0
1651167900000|2022-04-28 17:45:00|478.69|475.81|474.26|471.38|480.13|477.25|472.82|469.94|0
1651168200000|2022-04-28 17:50:00|474.02|471.14|480.15|477.27|481.71|478.83|474.02|471.14|0
1651168500000|2022-04-28 17:55:00|479.91|477.03|476.18|473.78|482.08|479.2|475.69|473.29|0
1651168800000|2022-04-28 18:00:00|475.94|473.54|474.43|472.03|477.36|474.96|473.47|471.07|0
1651169100000|2022-04-28 18:05:00|474.67|472.27|476.59|474.19|479.23|476.83|474.19|471.79|0
1651169400000|2022-04-28 18:10:00|476.35|473.95|477.55|475.15|478.03|475.63|472.74|470.34|0
1651169700000|2022-04-28 18:15:00|476.83|474.43|474.42|472.02|480.19|477.79|474.42|472.02|0
1651170000000|2022-04-28 18:20:00|474.66|472.26|471.78|469.38|477.79|475.39|471.78|469.38|0
1651170300000|2022-04-28 18:25:00|471.54|469.14|472.74|470.34|475.38|472.98|471.54|469.14|0
1651170600000|2022-04-28 18:30:00|472.5|470.1|473.22|470.82|476.34|473.94|470.34|467.94|0
1651170900000|2022-04-28 18:35:00|472.74|470.34|470.1|467.7|473.7|471.3|468.9|466.5|0
1651171200000|2022-04-28 18:40:00|469.86|467.46|464.83|462.43|469.86|467.46|464.59|462.19|0
1651171500000|2022-04-28 18:45:00|464.59|462.19|460.23|457.83|465.07|462.67|460.23|457.83|0
1651171800000|2022-04-28 18:50:00|459.99|457.59|464.5|462.1|464.5|462.1|456.85|454.45|0
1651172100000|2022-04-28 18:55:00|464.74|462.34|461.39|458.99|466.18|463.78|461.15|458.75|0
1651172400000|2022-04-28 19:00:00|462.59|460.19|461.28|458.88|465.22|462.82|458.28|455.88|0
1651172700000|2022-04-28 19:05:00|461.63|459.23|458.65|455.77|461.63|459.23|457.33|454.45|0
1651173000000|2022-04-28 19:10:00|458.76|455.88|462.23|459.35|463.78|460.9|458.76|455.88|0
1651173300000|2022-04-28 19:15:00|462.59|459.71|457.96|455.08|464.02|461.14|457.96|455.08|0
1651173600000|2022-04-28 19:20:00|457.72|454.84|453.59|450.71|459.15|456.27|453.11|450.23|0
1651173900000|2022-04-28 19:25:00|454.3|451.42|461.45|458.57|461.45|458.57|453.83|450.95|0
1651174200000|2022-04-28 19:30:00|461.69|458.81|467.71|464.83|468.43|465.55|460.49|457.61|0
1651174500000|2022-04-28 19:35:00|467.48|464.6|469.38|466.5|472.25|469.37|465.33|462.45|0
1651174800000|2022-04-28 19:40:00|469.15|466.27|472.73|469.85|473.93|471.05|463.66|460.78|0
1651175100000|2022-04-28 19:45:00|473.45|470.57|473.98|471.1|478.04|475.16|467.71|464.83|0
1651175400000|2022-04-28 19:50:00|477.09|474.21|476.85|473.97|481.87|478.99|474.93|472.05|0
1651175700000|2022-04-28 19:55:00|477.56|474.68|472.46|469.58|484.91|482.03|472.46|469.58|0
1651176000000|2022-04-28 20:00:00|471.03|468.15|491.53|488.65|500.38|497.5|470.79|467.91|0
1651176300000|2022-04-28 20:05:00|489.86|486.98|494.89|492.01|496.56|493.68|484.25|481.37|0
1651176600000|2022-04-28 20:10:00|496.32|493.44|498.72|495.84|499.44|496.56|490.94|488.06|0
1651176900000|2022-04-28 20:15:00|497.76|494.4|497.65|494.29|501.12|497.76|495.73|492.37|0
1651177200000|2022-04-28 20:20:00|497.52|494.16|494.53|491.17|499.81|496.45|491.42|488.06|0
1651177500000|2022-04-28 20:25:00|494.29|490.93|493.09|489.73|496.8|493.44|492.13|488.77|0
1651177800000|2022-04-28 20:30:00|492.73|489.37|479.63|475.71|492.73|489.37|468.9|465.54|0
1651178100000|2022-04-28 20:35:00|479.28|475.36|483.57|479.65|484.53|480.61|475.48|471.56|0
1651178400000|2022-04-28 20:40:00|483.45|479.53|483.15|479.23|486.44|482.52|481.95|478.03|0
1651178700000|2022-04-28 20:45:00|483.51|479.59|497.17|493.25|497.65|493.73|483.27|479.35|0
1651179000000|2022-04-28 20:50:00|497.05|493.13|493.49|490.69|498.01|494.17|493.01|490.21|0
1651179300000|2022-04-28 20:55:00|493.97|491.17|494.45|491.65|496.01|493.21|489.77|486.97|0
1651179600000|2022-04-28 21:00:00|494.87|492.07|497.28|494.48|498.37|495.57|492.25|489.45|0
1651179900000|2022-04-28 21:05:00|497.32|494.52|500.2|497.4|500.92|498.12|497|494.2|0
1651180200000|2022-04-28 21:10:00|500.23|497.43|505.31|502.51|505.31|502.51|497.92|495.12|0
1651180500000|2022-04-28 21:15:00|505.2|502.4|505.98|503.18|506.64|503.84|503.94|501.14|0
1651180800000|2022-04-28 21:20:00|505.67|502.87|515.52|512.72|518.72|515.92|505.45|502.65|0
1651181100000|2022-04-28 21:25:00|515.48|512.68|512.8|510|516.74|513.94|510.96|508.16|0
1651181400000|2022-04-28 21:30:00|512.77|509.97|512.95|510.15|514.44|511.64|512.24|509.44|0
1651181700000|2022-04-28 21:35:00|512.82|510.02|512.6|509.8|514.55|511.75|512.6|509.8|0
1651182000000|2022-04-28 21:40:00|512.54|509.74|512.84|510.04|512.84|510.04|509.4|506.6|0
1651182300000|2022-04-28 21:45:00|513.2|510.4|507.26|504.46|513.2|510.4|506.71|503.91|0
1651182600000|2022-04-28 21:50:00|507.3|504.5|506.55|503.75|507.88|505.08|505.53|502.73|0
1651182900000|2022-04-28 21:55:00|506.65|503.85|506.22|503.42|506.89|504.09|504.12|501.32|0
1651183200000|2022-04-28 22:00:00|512.5|509.7|507.43|504.63|518.31|515.51|507.19|504.39|0
1651183500000|2022-04-28 22:05:00|507.55|504.75|506.83|504.03|508.52|505.72|505.38|502.58|0
1651183800000|2022-04-28 22:10:00|507.07|504.27|505.86|503.06|509.36|506.56|504.3|501.5|0
1651184100000|2022-04-28 22:15:00|504.9|502.1|504.3|501.5|505.14|502.34|502.49|499.69|0
1651184400000|2022-04-28 22:20:00|504.41|501.61|504.65|501.85|505.14|502.34|501.04|498.24|0
1651184700000|2022-04-28 22:25:00|504.41|501.61|505.86|503.06|508.03|505.23|503.93|501.13|0
1651185000000|2022-04-28 22:30:00|505.98|503.18|504.41|501.61|505.98|503.18|502.24|499.44|0
1651185300000|2022-04-28 22:35:00|504.65|501.85|505.86|503.06|506.34|503.54|504.65|501.85|0
1651185600000|2022-04-28 22:40:00|506.1|503.3|509.23|506.43|510.68|507.88|505.62|502.82|0
1651185900000|2022-04-28 22:45:00|509.96|507.16|509.96|507.16|510.68|507.88|508.27|505.47|0
1651186200000|2022-04-28 22:50:00|510.08|507.28|510.92|508.12|511.65|508.85|509.72|506.92|0
1651186500000|2022-04-28 22:55:00|510.68|507.88|508.99|506.19|510.92|508.12|508.75|505.95|0
1651186800000|2022-04-28 23:00:00|508.75|505.95|510.44|507.64|511.29|508.49|508.75|505.95|0
1651187100000|2022-04-28 23:05:00|510.68|507.88|509.71|506.91|511.29|508.49|509.71|506.91|0
1651187400000|2022-04-28 23:10:00|509.84|507.04|509.47|506.67|510.44|507.64|508.99|506.19|0
1651187700000|2022-04-28 23:15:00|509.84|507.04|506.33|503.53|510.68|507.88|505.98|503.18|0
1651188000000|2022-04-28 23:20:00|506.58|503.78|506.82|504.02|506.94|504.14|505.13|502.33|0
1651188300000|2022-04-28 23:25:00|506.57|503.77|506.46|503.66|507.54|504.74|506.33|503.53|0
1651188600000|2022-04-28 23:30:00|506.57|503.77|508.39|505.59|508.74|505.94|505.61|502.81|0
1651188900000|2022-04-28 23:35:00|508.5|505.7|509.47|506.67|510.08|507.28|507.78|504.98|0
1651189200000|2022-04-28 23:40:00|509.23|506.43|509.95|507.15|510.67|507.87|509.23|506.43|0
1651189500000|2022-04-28 23:45:00|509.71|506.91|509.22|506.42|510.43|507.63|509.22|506.42|0
1651189800000|2022-04-28 23:50:00|509.47|506.67|508.87|506.07|509.95|507.15|508.74|505.94|0
1651190100000|2022-04-28 23:55:00|508.74|505.94|509.22|506.42|509.71|506.91|508.74|505.94|0
1651190400000|2022-04-29 00:00:00|508.98|506.18|508.14|505.34|509.46|506.66|507.77|504.97|0
1651190700000|2022-04-29 00:05:00|508.26|505.46|507.05|504.25|508.26|505.46|506.93|504.13|0
1651191000000|2022-04-29 00:10:00|507.18|504.38|503.68|500.88|507.29|504.49|503.43|500.63|0
1651191300000|2022-04-29 00:15:00|503.43|500.63|500.53|497.73|503.43|500.63|499.45|496.65|0
1651191600000|2022-04-29 00:20:00|500.29|497.49|496.92|494.12|500.29|497.49|496.68|493.88|0
1651191900000|2022-04-29 00:25:00|497.16|494.36|496.68|493.88|497.4|494.6|495.6|492.8|0
1651192200000|2022-04-29 00:30:00|496.44|493.64|497.64|494.84|497.64|494.84|496.2|493.4|0
1651192500000|2022-04-29 00:35:00|497.52|494.72|498.12|495.32|498.36|495.56|496.2|493.4|0
1651192800000|2022-04-29 00:40:00|497.88|495.08|499.33|496.53|500.05|497.25|497.88|495.08|0
1651193100000|2022-04-29 00:45:00|499.57|496.77|499.21|496.41|500.05|497.25|498.84|496.04|0
1651193400000|2022-04-29 00:50:00|499.08|496.28|500.05|497.25|500.29|497.49|497.64|494.84|0
1651193700000|2022-04-29 00:55:00|500.29|497.49|497.64|494.84|500.53|497.73|497.4|494.6|0
1651194000000|2022-04-29 01:00:00|497.52|494.72|498.84|496.04|498.84|496.04|496.67|493.87|0
1651194300000|2022-04-29 01:05:00|498.6|495.8|497.04|494.24|498.6|495.8|496.67|493.87|0
1651194600000|2022-04-29 01:10:00|496.91|494.11|497.39|494.59|498.12|495.32|495.95|493.15|0
1651194900000|2022-04-29 01:15:00|497.15|494.35|493.06|490.26|497.63|494.83|492.34|489.54|0
1651195200000|2022-04-29 01:20:00|492.94|490.14|493.78|490.98|495.71|492.91|492.58|489.78|0
1651195500000|2022-04-29 01:25:00|493.67|490.87|491.38|488.58|493.78|490.98|489.45|486.65|0
1651195800000|2022-04-29 01:30:00|491.02|488.22|488.01|485.21|491.14|488.34|487.29|484.49|0
1651196100000|2022-04-29 01:35:00|487.53|484.73|486.81|484.01|488.14|485.34|486.09|483.29|0
1651196400000|2022-04-29 01:40:00|486.57|483.77|485.13|482.33|487.05|484.25|483.69|480.89|0
1651196700000|2022-04-29 01:45:00|484.89|482.09|485.37|482.57|486.09|483.29|484.17|481.37|0
1651197000000|2022-04-29 01:50:00|485.49|482.69|486.33|483.53|487.05|484.25|484.89|482.09|0
1651197300000|2022-04-29 01:55:00|486.21|483.41|487.17|484.37|487.17|484.37|485.37|482.57|0
1651197600000|2022-04-29 02:00:00|486.69|483.89|486.21|483.41|487.41|484.61|485.85|483.05|0
1651197900000|2022-04-29 02:05:00|486.33|483.53|485.85|483.05|487.17|484.37|485.61|482.81|0
1651198200000|2022-04-29 02:10:00|485.61|482.81|488.49|485.69|488.73|485.93|484.65|481.85|0
1651198500000|2022-04-29 02:15:00|488.25|485.45|488.24|485.44|488.61|485.81|487.28|484.48|0
1651198800000|2022-04-29 02:20:00|487.89|485.09|487.65|484.85|488.72|485.92|487.52|484.72|0
1651199100000|2022-04-29 02:25:00|487.76|484.96|488.24|485.44|490.41|487.61|487.76|484.96|0
1651199400000|2022-04-29 02:30:00|488.48|485.68|491.01|488.21|491.37|488.57|488.48|485.68|0
1651199700000|2022-04-29 02:35:00|490.88|488.08|492.57|489.77|492.81|490.01|489.92|487.12|0
1651200000000|2022-04-29 02:40:00|492.81|490.01|492.33|489.53|494.25|491.45|492.09|489.29|0
1651200300000|2022-04-29 02:45:00|492.09|489.29|490.88|488.08|492.09|489.29|489.92|487.12|0
1651200600000|2022-04-29 02:50:00|490.64|487.84|489.81|487.01|490.64|487.84|489.08|486.28|0
1651200900000|2022-04-29 02:55:00|489.44|486.64|490.64|487.84|491.36|488.56|488.84|486.04|0
1651201200000|2022-04-29 03:00:00|490.4|487.6|489.92|487.12|490.4|487.6|489.32|486.52|0
1651201500000|2022-04-29 03:05:00|490.16|487.36|490.88|488.08|491.6|488.8|489.92|487.12|0
1651201800000|2022-04-29 03:10:00|491|488.2|492.56|489.76|493.77|490.97|490.88|488.08|0
1651202100000|2022-04-29 03:15:00|492.08|489.28|489.44|486.64|493.04|490.24|488.96|486.16|0
1651202400000|2022-04-29 03:20:00|489.2|486.4|491.84|489.04|491.84|489.04|488.96|486.16|0
1651202700000|2022-04-29 03:25:00|491.72|488.92|488.23|485.43|492.08|489.28|487.03|484.23|0
1651203000000|2022-04-29 03:30:00|488.12|485.32|487.88|485.08|488.6|485.8|487.16|484.36|0
1651203300000|2022-04-29 03:35:00|487.51|484.71|490.15|487.35|490.76|487.96|487.51|484.71|0
1651203600000|2022-04-29 03:40:00|489.91|487.11|489.67|486.87|491.6|488.8|489.19|486.39|0
1651203900000|2022-04-29 03:45:00|489.91|487.11|490.15|487.35|490.28|487.48|488.23|485.43|0
1651204200000|2022-04-29 03:50:00|490.04|487.24|492.08|489.28|492.32|489.52|487.75|484.95|0
1651204500000|2022-04-29 03:55:00|491.83|489.03|489.31|486.51|493.52|490.72|488.95|486.15|0
1651204800000|2022-04-29 04:00:00|489.19|486.39|490.63|487.83|491|488.2|487.51|484.71|0
1651205100000|2022-04-29 04:05:00|490.76|487.96|490.03|487.23|491.59|488.79|489.79|486.99|0
1651205400000|2022-04-29 04:10:00|490.15|487.35|490.63|487.83|491|488.2|489.79|486.99|0
1651205700000|2022-04-29 04:15:00|490.75|487.95|490.27|487.47|491.11|488.31|489.91|487.11|0
1651206000000|2022-04-29 04:20:00|490.39|487.59|490.63|487.83|490.87|488.07|489.43|486.63|0
1651206300000|2022-04-29 04:25:00|490.51|487.71|490.03|487.23|490.75|487.95|489.55|486.75|0
1651206600000|2022-04-29 04:30:00|490.15|487.35|489.18|486.38|490.51|487.71|488.7|485.9|0
1651206900000|2022-04-29 04:35:00|489.42|486.62|490.15|487.35|490.39|487.59|488.83|486.03|0
1651207200000|2022-04-29 04:40:00|490.03|487.23|489.42|486.62|490.39|487.59|489.18|486.38|0
1651207500000|2022-04-29 04:45:00|489.66|486.86|488.7|485.9|490.62|487.82|488.7|485.9|0
1651207800000|2022-04-29 04:50:00|488.46|485.66|488.7|485.9|490.38|487.58|487.98|485.18|0
1651208100000|2022-04-29 04:55:00|488.59|485.79|487.74|484.94|488.94|486.14|487.02|484.22|0
1651208400000|2022-04-29 05:00:00|487.98|485.18|483.18|480.38|487.98|485.18|482.46|479.66|0
1651208700000|2022-04-29 05:05:00|482.94|480.14|481.5|478.7|483.42|480.62|481.26|478.46|0
1651209000000|2022-04-29 05:10:00|481.74|478.94|482.46|479.66|483.18|480.38|481.5|478.7|0
1651209300000|2022-04-29 05:15:00|482.22|479.42|484.38|481.58|484.62|481.82|482.22|479.42|0
1651209600000|2022-04-29 05:20:00|484.14|481.34|486.06|483.26|488.46|485.66|483.9|481.1|0
1651209900000|2022-04-29 05:25:00|486.3|483.5|485.09|482.29|486.54|483.74|484.85|482.05|0
1651210200000|2022-04-29 05:30:00|484.85|482.05|485|482.2|486.56|483.76|483.92|481.12|0
1651210500000|2022-04-29 05:35:00|485.12|482.32|483.44|480.64|485.36|482.56|482.72|479.92|0
1651210800000|2022-04-29 05:40:00|483.2|480.4|484.16|481.36|484.64|481.84|482.96|480.16|0
1651211100000|2022-04-29 05:45:00|483.68|480.88|484.4|481.6|484.52|481.72|483.2|480.4|0
1651211400000|2022-04-29 05:50:00|484.64|481.84|487.51|484.71|487.87|485.07|484.4|481.6|0
1651211700000|2022-04-29 05:55:00|487.99|485.19|485.59|482.79|489.19|486.39|485.35|482.55|0
1651212000000|2022-04-29 06:00:00|485.83|483.03|483.32|480.52|489.43|486.63|483.32|480.52|0
1651212300000|2022-04-29 06:05:00|482.96|480.16|480.57|477.77|483.2|480.4|478.65|475.85|0
1651212600000|2022-04-29 06:10:00|480.81|478.01|484.39|481.59|486.31|483.51|480.8|478|0
1651212900000|2022-04-29 06:15:00|484.15|481.35|483.67|480.87|486.19|483.39|481.28|478.48|0
1651213200000|2022-04-29 06:20:00|483.91|481.11|481.28|478.48|485.11|482.31|480.21|477.41|0
1651213500000|2022-04-29 06:25:00|481.64|478.84|480.8|478|482.95|480.15|479.85|477.05|0
1651213800000|2022-04-29 06:30:00|480.56|477.76|479.37|476.57|482.24|479.44|478.41|475.61|0
1651214100000|2022-04-29 06:35:00|479.25|476.45|478.17|475.37|479.25|476.45|476.74|473.94|0
1651214400000|2022-04-29 06:40:00|478.65|475.85|478.29|475.49|479.84|477.04|477.82|475.02|0
1651214700000|2022-04-29 06:45:00|478.41|475.61|480.8|478|481.04|478.24|477.22|474.42|0
1651215000000|2022-04-29 06:50:00|480.32|477.52|483.67|480.87|484.15|481.35|480.08|477.28|0
1651215300000|2022-04-29 06:55:00|484.15|481.35|485.82|483.02|486.54|483.74|482.95|480.15|0
1651215600000|2022-04-29 07:00:00|485.1|482.3|492.43|489.63|493.26|490.46|484.62|481.82|0
1651215900000|2022-04-29 07:05:00|491.99|489.59|491.03|488.63|496.31|493.91|490.79|488.39|0
1651216200000|2022-04-29 07:10:00|490.79|488.39|495.11|492.71|495.83|493.43|490.2|487.8|0
1651216500000|2022-04-29 07:15:00|495.23|492.83|493.67|491.27|495.59|493.19|491.75|489.35|0
1651216800000|2022-04-29 07:20:00|493.55|491.15|491.03|488.63|493.55|491.15|488.76|486.36|0
1651217100000|2022-04-29 07:25:00|491.87|489.47|490.79|488.39|494.51|492.11|488.63|486.23|0
1651217400000|2022-04-29 07:30:00|490.67|488.27|488.15|485.75|490.67|488.27|486.84|484.44|0
1651217700000|2022-04-29 07:35:00|488.28|485.88|485.52|483.12|488.28|485.88|483.84|481.44|0
1651218000000|2022-04-29 07:40:00|485.28|482.88|486.08|483.68|488.72|486.32|484.56|482.16|0
1651218300000|2022-04-29 07:45:00|486.44|484.04|484.4|482|488.35|485.95|483.56|481.16|0
1651218600000|2022-04-29 07:50:00|484.28|481.88|484.99|482.59|488.24|485.84|481.4|479|0
1651218900000|2022-04-29 07:55:00|485.12|482.72|487.39|484.99|488.72|486.32|484.4|482|0
1651219200000|2022-04-29 08:00:00|486.91|484.51|484.75|482.35|488.83|486.43|484.03|481.63|0
1651219500000|2022-04-29 08:05:00|484.51|482.11|485.95|483.55|488.11|485.71|482.84|480.44|0
1651219800000|2022-04-29 08:10:00|485.71|483.31|485.12|482.72|486.19|483.79|484.03|481.63|0
1651220100000|2022-04-29 08:15:00|484.99|482.59|486.2|483.8|486.2|483.8|483.07|480.67|0
1651220400000|2022-04-29 08:20:00|486.44|484.04|489.55|487.15|489.79|487.39|486.2|483.8|0
1651220700000|2022-04-29 08:25:00|489.44|487.04|484.28|481.88|492.67|490.27|484.28|481.88|0
1651221000000|2022-04-29 08:30:00|484.52|482.12|489.55|487.15|489.55|487.15|484.28|481.88|0
1651221300000|2022-04-29 08:35:00|489.92|487.52|493.87|491.47|493.87|491.47|488.35|485.95|0
1651221600000|2022-04-29 08:40:00|493.63|491.23|494.35|491.95|495.07|492.67|490.99|488.59|0
1651221900000|2022-04-29 08:45:00|495.07|492.67|490.75|488.35|495.07|492.67|489.55|487.15|0
1651222200000|2022-04-29 08:50:00|491.23|488.83|492.43|490.03|493.39|490.99|490.39|487.99|0
1651222500000|2022-04-29 08:55:00|492.55|490.15|492.91|490.51|494.59|492.19|491.95|489.55|0
1651222800000|2022-04-29 09:00:00|492.79|490.39|494.38|491.98|495.55|493.15|492.79|490.39|0
1651223100000|2022-04-29 09:05:00|493.78|491.38|498.93|496.53|499.89|497.49|493.78|491.38|0
1651223400000|2022-04-29 09:10:00|498.69|496.29|499.65|497.25|499.89|497.49|497.73|495.33|0
1651223700000|2022-04-29 09:15:00|499.89|497.49|499.17|496.77|501.57|499.17|498.69|496.29|0
1651224000000|2022-04-29 09:20:00|499.41|497.01|497.86|495.46|500.61|498.21|496.29|493.89|0
1651224300000|2022-04-29 09:25:00|498.34|495.94|502.05|499.65|503.01|500.61|498.21|495.81|0
1651224600000|2022-04-29 09:30:00|502.53|500.13|502.05|499.65|503.98|501.58|499.17|496.77|0
1651224900000|2022-04-29 09:35:00|501.94|499.54|500.25|497.85|503.25|500.85|499.89|497.49|0
1651225200000|2022-04-29 09:40:00|500.37|497.97|502.56|500.16|504.36|501.96|500.37|497.97|0
1651225500000|2022-04-29 09:45:00|502.8|500.4|502.32|499.92|504.24|501.84|501.84|499.44|0
1651225800000|2022-04-29 09:50:00|501.84|499.44|504.96|502.56|505.2|502.8|501.12|498.72|0
1651226100000|2022-04-29 09:55:00|504.72|502.32|502.56|500.16|505.44|503.04|502.08|499.68|0
1651226400000|2022-04-29 10:00:00|502.44|500.04|498.6|496.2|502.92|500.52|497.04|494.64|0
1651226700000|2022-04-29 10:05:00|498.72|496.32|499.2|496.8|500.88|498.48|498.72|496.32|0
1651227000000|2022-04-29 10:10:00|499.44|497.04|502.07|499.67|503.88|501.48|499.44|497.04|0
1651227300000|2022-04-29 10:15:00|502.31|499.91|502.31|499.91|503.27|500.87|499.68|497.28|0
1651227600000|2022-04-29 10:20:00|502.44|500.04|504.95|502.55|505.19|502.79|502.31|499.91|0
1651227900000|2022-04-29 10:25:00|504.23|501.83|507.59|505.19|509.04|506.64|503.99|501.59|0
1651228200000|2022-04-29 10:30:00|507.35|504.95|506.63|504.23|509.03|506.63|505.67|503.27|0
1651228500000|2022-04-29 10:35:00|507.11|504.71|508.68|506.28|509.27|506.87|506.63|504.23|0
1651228800000|2022-04-29 10:40:00|508.79|506.39|511.59|509.19|511.83|509.43|507.35|504.95|0
1651229100000|2022-04-29 10:45:00|511.83|509.43|511.83|509.43|512.79|510.39|510.39|507.99|0
1651229400000|2022-04-29 10:50:00|512.07|509.67|509.67|507.27|512.07|509.67|508.95|506.55|0
1651229700000|2022-04-29 10:55:00|509.91|507.51|511.59|509.19|513.51|511.11|509.43|507.03|0
1651230000000|2022-04-29 11:00:00|511.35|508.95|511.83|509.43|513.75|511.35|508.71|506.31|0
1651230300000|2022-04-29 11:05:00|511.59|509.19|510.27|507.87|512.07|509.67|509.43|507.03|0
1651230600000|2022-04-29 11:10:00|510.15|507.75|513.63|511.23|515.19|512.79|510.15|507.75|0
1651230900000|2022-04-29 11:15:00|513.75|511.35|510.15|507.75|513.99|511.59|509.91|507.51|0
1651231200000|2022-04-29 11:20:00|510.27|507.87|508.71|506.31|510.63|508.23|508.23|505.83|0
1651231500000|2022-04-29 11:25:00|508.59|506.19|509.9|507.5|511.58|509.18|507.27|504.87|0
1651231800000|2022-04-29 11:30:00|510.03|507.63|513.39|510.99|513.5|511.1|507.99|505.59|0
1651232100000|2022-04-29 11:35:00|513.5|511.1|513.15|510.75|515.07|512.67|513.02|510.62|0
1651232400000|2022-04-29 11:40:00|513.74|511.34|515.18|512.78|516.62|514.22|513.26|510.86|0
1651232700000|2022-04-29 11:45:00|515.31|512.91|515.9|513.5|516.62|514.22|512.91|510.51|0
1651233000000|2022-04-29 11:50:00|516.03|513.63|516.27|513.87|518.79|516.39|515.9|513.5|0
1651233300000|2022-04-29 11:55:00|516.38|513.98|515.18|512.78|516.38|513.98|512.54|510.14|0
1651233600000|2022-04-29 12:00:00|515.3|512.9|513.02|510.62|516.14|513.74|512.3|509.9|0
1651233900000|2022-04-29 12:05:00|512.78|510.38|510.26|507.86|514.22|511.82|509.9|507.5|0
1651234200000|2022-04-29 12:10:00|510.14|507.74|510.62|508.22|513.02|510.62|509.9|507.5|0
1651234500000|2022-04-29 12:15:00|510.38|507.98|507.74|505.34|510.86|508.46|507.5|505.1|0
1651234800000|2022-04-29 12:20:00|507.5|505.1|501.27|498.87|507.98|505.58|501.04|498.64|0
1651235100000|2022-04-29 12:25:00|501.04|498.64|501.2|498.8|503.01|500.61|500.96|498.56|0
1651235400000|2022-04-29 12:30:00|501.44|499.04|507.93|505.53|511.78|509.38|501.44|499.04|0
1651235700000|2022-04-29 12:35:00|508.89|506.49|513.7|511.3|516.36|513.96|508.89|506.49|0
1651236000000|2022-04-29 12:40:00|513.46|511.06|508.89|506.49|514.43|512.03|507.44|505.04|0
1651236300000|2022-04-29 12:45:00|508.65|506.25|505.52|503.12|510.33|507.93|503.84|501.44|0
1651236600000|2022-04-29 12:50:00|506.72|504.32|507.44|505.04|508.05|505.65|504.32|501.92|0
1651236900000|2022-04-29 12:55:00|507.68|505.28|512.98|510.58|512.98|510.58|506.48|504.08|0
1651237200000|2022-04-29 13:00:00|513.7|511.3|514.07|511.67|514.91|512.51|510.81|508.41|0
1651237500000|2022-04-29 13:05:00|514.18|511.78|520.94|518.54|521.18|518.78|513.7|511.3|0
1651237800000|2022-04-29 13:10:00|521.18|518.78|523.36|520.96|524.08|521.68|519.97|517.57|0
1651238100000|2022-04-29 13:15:00|523.12|520.72|519.97|517.57|524.08|521.68|519.01|516.61|0
1651238400000|2022-04-29 13:20:00|520.7|518.3|512.73|510.33|521.18|518.78|511.77|509.37|0
1651238700000|2022-04-29 13:25:00|512.86|510.46|512.73|510.33|515.14|512.74|511.29|508.89|0
1651239000000|2022-04-29 13:30:00|512.38|509.98|505.47|503.07|520.45|518.05|502.84|500.44|0
1651239300000|2022-04-29 13:35:00|505.23|502.83|511.78|509.38|514.91|512.51|500.93|498.53|0
1651239600000|2022-04-29 13:40:00|511.06|508.66|519.72|517.32|521.06|518.66|506.49|504.09|0
1651239900000|2022-04-29 13:45:00|520.33|517.93|514.42|512.02|522.14|519.74|512.02|509.62|0
1651240200000|2022-04-29 13:50:00|514.91|512.51|512.98|510.58|518.76|516.36|509.85|507.45|0
1651240500000|2022-04-29 13:55:00|511.3|508.9|491.65|489.25|511.3|508.9|490.08|487.68|0
1651240800000|2022-04-29 14:00:00|491.41|489.01|498.38|495.98|499.1|496.7|490.32|487.92|0
1651241100000|2022-04-29 14:05:00|498.62|496.22|502.72|500.32|507.31|504.91|497.41|495.01|0
1651241400000|2022-04-29 14:10:00|502.23|499.83|504.89|502.49|507.55|505.15|498.86|496.46|0
1651241700000|2022-04-29 14:15:00|505.37|502.97|523.54|521.14|525.24|522.84|498.37|495.97|0
1651242000000|2022-04-29 14:20:00|524.51|522.11|527.43|525.03|529.62|527.22|521.6|519.2|0
1651242300000|2022-04-29 14:25:00|527.8|525.4|535.46|533.06|536.92|534.52|525.73|523.33|0
1651242600000|2022-04-29 14:30:00|536.92|534.52|538.2|535.8|538.2|535.8|534.09|531.69|0
1651242900000|2022-04-29 14:35:00|537.47|535.07|537.6|535.2|543.53|541.13|535.78|533.38|0
1651243200000|2022-04-29 14:40:00|537.47|535.07|539.65|537.25|544.02|541.62|536.75|534.35|0
1651243500000|2022-04-29 14:45:00|539.9|537.5|544.99|542.59|545.72|543.32|539.9|537.5|0
1651243800000|2022-04-29 14:50:00|545.47|543.07|542.8|540.4|547.9|545.5|541.83|539.43|0
1651244100000|2022-04-29 14:55:00|542.56|540.16|540.14|537.74|544.5|542.1|538.92|536.52|0
1651244400000|2022-04-29 15:00:00|541.35|538.95|542.56|540.16|547.9|545.5|541.11|538.71|0
1651244700000|2022-04-29 15:05:00|543.04|540.64|544.01|541.61|544.99|542.59|536.02|533.62|0
1651245000000|2022-04-29 15:10:00|543.9|541.5|544.26|541.86|551.06|548.66|541.83|539.43|0
1651245300000|2022-04-29 15:15:00|545.71|543.31|542.07|539.67|546.93|544.53|541.59|539.19|0
1651245600000|2022-04-29 15:20:00|541.35|538.95|540.02|537.62|545.95|543.55|537.23|534.83|0
1651245900000|2022-04-29 15:25:00|539.89|537.49|538.92|536.52|543.77|541.37|537.71|535.31|0
1651246200000|2022-04-29 15:30:00|539.4|537|534.8|532.4|540.62|538.22|528.27|525.87|0
1651246500000|2022-04-29 15:35:00|534.32|531.92|537.95|535.55|537.95|535.55|530.93|528.53|0
1651246800000|2022-04-29 15:40:00|538.68|536.28|531.9|529.5|539.65|537.25|531.42|529.02|0
1651247100000|2022-04-29 15:45:00|532.14|529.74|534.2|531.8|534.8|532.4|526.82|524.42|0
1651247400000|2022-04-29 15:50:00|533.59|531.19|533.96|531.56|537.6|535.2|531.33|528.93|0
1651247700000|2022-04-29 15:55:00|533.72|531.32|542.58|540.18|543.18|540.78|532.03|529.63|0
1651248000000|2022-04-29 16:00:00|542.45|540.05|555.09|552.69|555.58|553.18|541.96|539.56|0
1651248300000|2022-04-29 16:05:00|555.34|552.94|557.04|554.64|558.26|555.86|553.76|551.36|0
1651248600000|2022-04-29 16:10:00|557.28|554.88|554.6|552.2|557.77|555.37|552.66|550.26|0
1651248900000|2022-04-29 16:15:00|555.33|552.93|559.26|556.86|561.86|559.46|554.6|552.2|0
1651249200000|2022-04-29 16:20:00|558.46|556.06|555.13|552.73|560.22|557.82|555.13|552.73|0
1651249500000|2022-04-29 16:25:00|554.64|552.24|559.49|557.09|560.7|558.3|552.71|550.31|0
1651249800000|2022-04-29 16:30:00|559.97|557.57|560.94|558.54|563.12|560.72|558.52|556.12|0
1651250100000|2022-04-29 16:35:00|560.7|558.3|560.46|558.06|562.88|560.48|558.52|556.12|0
1651250400000|2022-04-29 16:40:00|560.7|558.3|566.52|564.12|566.76|564.36|559.61|557.21|0
1651250700000|2022-04-29 16:45:00|565.79|563.39|566.76|564.36|567.25|564.85|563.37|560.97|0
1651251000000|2022-04-29 16:50:00|567.01|564.61|575.42|573.02|575.42|573.02|566.76|564.36|0
1651251300000|2022-04-29 16:55:00|574.94|572.54|570.81|568.41|574.94|572.54|568.63|566.23|0
1651251600000|2022-04-29 17:00:00|571.54|569.14|563.55|561.15|571.54|569.14|561.86|559.46|0
1651251900000|2022-04-29 17:05:00|564.16|561.76|570.95|568.55|572.65|570.25|564.16|561.76|0
1651252200000|2022-04-29 17:10:00|571.19|568.79|567.31|564.91|572.4|570|567.31|564.91|0
1651252500000|2022-04-29 17:15:00|567.2|564.8|564.41|562.01|568.28|565.88|563.08|560.68|0
1651252800000|2022-04-29 17:20:00|564.65|562.25|558.6|556.2|566.83|564.43|558.6|556.2|0
1651253100000|2022-04-29 17:25:00|559.08|556.68|561.02|558.62|561.5|559.1|554.01|551.61|0
1651253400000|2022-04-29 17:30:00|561.74|559.34|557.87|555.47|561.74|559.34|555.46|553.06|0
1651253700000|2022-04-29 17:35:00|558.36|555.96|557.39|554.99|559.56|557.16|550.63|548.23|0
1651254000000|2022-04-29 17:40:00|557.15|554.75|564.4|562|566.58|564.18|556.9|554.5|0
1651254300000|2022-04-29 17:45:00|565.13|562.73|569.49|567.09|569.73|567.33|564.64|562.24|0
1651254600000|2022-04-29 17:50:00|568.28|565.88|569.97|567.57|570.46|568.06|567.07|564.67|0
1651254900000|2022-04-29 17:55:00|570.94|568.54|570.94|568.54|571.91|569.51|568.76|566.36|0
1651255200000|2022-04-29 18:00:00|571.19|568.79|575.07|572.67|576.53|574.13|569.97|567.57|0
1651255500000|2022-04-29 18:05:00|574.82|572.42|576.97|574.57|577.74|575.34|574.34|571.94|0
1651255800000|2022-04-29 18:10:00|577.7|575.3|576|573.6|580.12|577.72|574.3|571.9|0
1651256100000|2022-04-29 18:15:00|575.76|573.36|574.54|572.14|576|573.6|567.76|565.36|0
1651256400000|2022-04-29 18:20:00|575.03|572.63|581.34|578.94|582.31|579.91|575.03|572.63|0
1651256700000|2022-04-29 18:25:00|581.09|578.69|580.25|577.85|581.58|579.18|578.18|575.78|0
1651257000000|2022-04-29 18:30:00|580.36|577.96|581.82|579.42|583.52|581.12|577.45|575.05|0
1651257300000|2022-04-29 18:35:00|581.7|579.3|588.63|586.23|588.63|586.23|579.39|576.99|0
1651257600000|2022-04-29 18:40:00|588.14|585.74|585.71|583.31|588.14|585.74|585.71|583.31|0
1651257900000|2022-04-29 18:45:00|584.98|582.58|594.7|592.3|594.7|592.3|584.98|582.58|0
1651258200000|2022-04-29 18:50:00|594.46|592.06|597.37|594.97|597.37|594.97|593|590.6|0
1651258500000|2022-04-29 18:55:00|597.62|595.22|591.3|588.9|599.07|596.67|589.36|586.96|0
1651258800000|2022-04-29 19:00:00|591.79|589.39|593.37|590.97|597.13|594.73|590.82|588.42|0
1651259100000|2022-04-29 19:05:00|592.76|590.36|601.74|599.34|601.99|599.59|592.76|590.36|0
1651259400000|2022-04-29 19:10:00|601.5|599.1|606.37|603.97|608.07|605.67|599.56|597.16|0
1651259700000|2022-04-29 19:15:00|606.85|604.45|597.59|595.19|607.05|604.65|596.87|594.47|0
1651260000000|2022-04-29 19:20:00|597.11|594.71|599.5|597.1|604.22|601.82|596.87|594.47|0
1651260300000|2022-04-29 19:25:00|599.37|596.97|607.37|604.97|607.37|604.97|596.23|593.83|0
1651260600000|2022-04-29 19:30:00|607.13|604.73|602.03|599.63|609.31|606.91|598.89|596.49|0
1651260900000|2022-04-29 19:35:00|603.49|601.09|601.79|599.39|606.15|603.75|597.43|595.03|0
1651261200000|2022-04-29 19:40:00|601.55|599.15|605.55|603.15|607.61|605.21|596.83|594.43|0
1651261500000|2022-04-29 19:45:00|606.88|604.48|619.36|616.96|619.36|616.96|605.67|603.27|0
1651261800000|2022-04-29 19:50:00|619.12|616.72|628.85|626.45|631.04|628.64|619.12|616.72|0
1651262100000|2022-04-29 19:55:00|629.58|627.18|623.85|621.45|634.77|632.37|623.85|621.45|0
1651262400000|2022-04-29 20:00:00|625.3|622.9|624.09|621.69|627.48|625.08|619.97|617.57|0
1651262700000|2022-04-29 20:05:00|623.36|620.96|617.07|614.67|623.36|620.96|615.86|613.46|0
1651263000000|2022-04-29 20:10:00|616.82|614.42|613.29|610.89|617.55|615.15|611.83|609.43|0
1651475100000|2022-05-02 07:05:00|599.87|597.47|599.62|597.22|602.05|599.65|596.47|594.07|0
1651475400000|2022-05-02 07:10:00|599.87|597.47|597.92|595.52|603.64|601.24|597.08|594.68|0
1651475700000|2022-05-02 07:15:00|597.56|595.16|603.27|600.87|603.88|601.48|596.46|594.06|0
1651476000000|2022-05-02 07:20:00|603.15|600.75|605.58|603.18|607.64|605.24|603.15|600.75|0
1651476300000|2022-05-02 07:25:00|605.09|602.69|599.13|596.73|606.31|603.91|599.02|596.62|0
1651476600000|2022-05-02 07:30:00|599.75|597.35|606.67|604.27|609.96|607.56|599.75|597.35|0
1651476900000|2022-05-02 07:35:00|607.28|604.88|601.32|598.92|608.01|605.61|601.08|598.68|0
1651477200000|2022-05-02 07:40:00|601.08|598.68|599.99|597.59|603.99|601.59|599.99|597.59|0
1651477500000|2022-05-02 07:45:00|600.1|597.7|601.69|599.29|602.05|599.65|599.37|596.97|0
1651477800000|2022-05-02 07:50:00|601.32|598.92|601.8|599.4|602.53|600.13|599.37|596.97|0
1651478100000|2022-05-02 07:55:00|601.07|598.67|620.2|617.8|628.74|626.34|599.13|596.73|0
1651478400000|2022-05-02 08:00:00|620.07|617.67|606.67|604.27|620.07|617.67|605.82|603.42|0
1651478700000|2022-05-02 08:05:00|607.77|605.37|604.48|602.08|610.93|608.53|604.12|601.72|0
1651479000000|2022-05-02 08:10:00|604.72|602.32|607.03|604.63|607.15|604.75|601.93|599.53|0
1651479300000|2022-05-02 08:15:00|608.85|606.45|607.52|605.12|612.63|610.23|605.09|602.69|0
1651479600000|2022-05-02 08:20:00|608.25|605.85|611.78|609.38|611.9|609.5|605.93|603.53|0
1651479900000|2022-05-02 08:25:00|611.9|609.5|609.71|607.31|612.99|610.59|607.28|604.88|0
1651480200000|2022-05-02 08:30:00|609.95|607.55|614.94|612.54|615.67|613.27|609.95|607.55|0
1651480500000|2022-05-02 08:35:00|615.07|612.67|614.34|611.94|616.16|613.76|613.36|610.96|0
1651480800000|2022-05-02 08:40:00|613.12|610.72|612.39|609.99|615.92|613.52|608.36|605.96|0
1651481100000|2022-05-02 08:45:00|612.5|610.1|612.75|610.35|614.94|612.54|611.9|609.5|0
1651481400000|2022-05-02 08:50:00|613.23|610.83|619.82|617.42|620.31|617.91|613.23|610.83|0
1651481700000|2022-05-02 08:55:00|619.57|617.17|617.38|614.98|621.53|619.13|616.77|614.37|0
1651482000000|2022-05-02 09:00:00|617.26|614.86|612.99|610.59|617.26|614.86|611.77|609.37|0
1651482300000|2022-05-02 09:05:00|613.12|610.72|615.09|612.69|615.82|613.42|612.28|609.88|0
1651482600000|2022-05-02 09:10:00|615.2|612.8|612.77|610.37|615.2|612.8|610.1|607.7|0
1651482900000|2022-05-02 09:15:00|612.9|610.5|613.26|610.86|613.26|610.86|609.61|607.21|0
1651483200000|2022-05-02 09:20:00|613.38|610.98|608.64|606.24|613.98|611.58|608.39|605.99|0
1651483500000|2022-05-02 09:25:00|608.39|605.99|608.39|605.99|609.25|606.85|605.96|603.56|0
1651483800000|2022-05-02 09:30:00|608.15|605.75|606.45|604.05|609.12|606.72|605.85|603.45|0
1651484100000|2022-05-02 09:35:00|606.21|603.81|605.72|603.32|606.93|604.53|604.39|601.99|0
1651484400000|2022-05-02 09:40:00|605.85|603.45|607.6|605.2|607.6|605.2|605.36|602.96|0
1651484700000|2022-05-02 09:45:00|607.63|605.23|608.11|605.71|609.57|607.17|606.29|603.89|0
1651485000000|2022-05-02 09:50:00|608.24|605.84|606.41|604.01|608.35|605.95|605.43|603.03|0
1651485300000|2022-05-02 09:55:00|606.53|604.13|610.06|607.66|610.3|607.9|606.53|604.13|0
1651485600000|2022-05-02 10:00:00|609.94|607.54|612.49|610.09|613.6|611.2|608.97|606.57|0
1651485900000|2022-05-02 10:05:00|612.13|609.73|612.01|609.61|613.96|611.56|611.28|608.88|0
1651486200000|2022-05-02 10:10:00|611.52|609.12|607.26|604.86|611.52|609.12|607.13|604.73|0
1651486500000|2022-05-02 10:15:00|607.5|605.1|607.75|605.35|607.75|605.35|605.67|603.27|0
1651486800000|2022-05-02 10:20:00|607.62|605.22|608.23|605.83|608.59|606.19|606.65|604.25|0
1651487100000|2022-05-02 10:25:00|608.35|605.95|608.72|606.32|610.3|607.9|607.13|604.73|0
1651487400000|2022-05-02 10:30:00|608.59|606.19|606.53|604.13|609.81|607.41|605.67|603.27|0
1651487700000|2022-05-02 10:35:00|606.29|603.89|606.59|604.19|607.01|604.61|604.52|602.12|0
1651488000000|2022-05-02 10:40:00|606.71|604.31|608.66|606.26|610.49|608.09|606.71|604.31|0
1651488300000|2022-05-02 10:45:00|608.79|606.39|610.12|607.72|611.34|608.94|608.66|606.26|0
1651488600000|2022-05-02 10:50:00|609.88|607.48|610.85|608.45|611.34|608.94|609.15|606.75|0
1651488900000|2022-05-02 10:55:00|610.74|608.34|612.8|610.4|614.88|612.48|609.15|606.75|0
1651489200000|2022-05-02 11:00:00|612.56|610.16|612.32|609.92|613.05|610.65|610.12|607.72|0
1651489500000|2022-05-02 11:05:00|612.2|609.8|614.76|612.36|615|612.6|610.85|608.45|0
1651489800000|2022-05-02 11:10:00|615.13|612.73|616.71|614.31|616.95|614.55|613.54|611.14|0
1651490100000|2022-05-02 11:15:00|616.95|614.55|619.64|617.24|620.37|617.97|616.46|614.06|0
1651490400000|2022-05-02 11:20:00|619.88|617.48|618.91|616.51|621.84|619.44|617.2|614.8|0
1651490700000|2022-05-02 11:25:00|618.42|616.02|620.25|617.85|620.25|617.85|616.71|614.31|0
1651491000000|2022-05-02 11:30:00|620.74|618.34|625.75|623.35|625.75|623.35|620.74|618.34|0
1651491300000|2022-05-02 11:35:00|625.51|623.11|627.83|625.43|628.93|626.53|624.28|621.88|0
1651491600000|2022-05-02 11:40:00|627.71|625.31|628.32|625.92|629.18|626.78|626.61|624.21|0
1651491900000|2022-05-02 11:45:00|628.2|625.8|631.87|629.47|632.85|630.45|627.46|625.06|0
1651492200000|2022-05-02 11:50:00|631.62|629.22|635.05|632.65|635.3|632.9|629.66|627.26|0
1651492500000|2022-05-02 11:55:00|635.3|632.9|639.47|637.07|641.67|639.27|635.05|632.65|0
1651492800000|2022-05-02 12:00:00|637.99|635.59|637.14|634.74|642.01|639.61|637.14|634.74|0
1651493100000|2022-05-02 12:05:00|637.63|635.23|636.65|634.25|640.79|638.39|634.46|632.06|0
1651493400000|2022-05-02 12:10:00|637.14|634.74|639.94|637.54|641.28|638.88|636.41|634.01|0
1651493700000|2022-05-02 12:15:00|639.46|637.06|638.35|635.95|639.57|637.17|636.16|633.76|0
1651494000000|2022-05-02 12:20:00|638.11|635.71|635.31|632.91|638.11|635.71|634.21|631.81|0
1651494300000|2022-05-02 12:25:00|635.43|633.03|633.48|631.08|637.26|634.86|633.24|630.84|0
1651494600000|2022-05-02 12:30:00|633.12|630.72|634.93|632.53|634.93|632.53|629.56|627.16|0
1651494900000|2022-05-02 12:35:00|634.68|632.28|635.42|633.02|636.39|633.99|634.2|631.8|0
1651495200000|2022-05-02 12:40:00|635.3|632.9|635.79|633.39|637.61|635.21|632.49|630.09|0
1651495500000|2022-05-02 12:45:00|635.66|633.26|641.03|638.63|641.52|639.12|634.44|632.04|0
1651495800000|2022-05-02 12:50:00|641.76|639.36|635.41|633.01|642.74|640.34|634.93|632.53|0
1651496100000|2022-05-02 12:55:00|635.17|632.77|637.12|634.72|638.83|636.43|634.93|632.53|0
1651496400000|2022-05-02 13:00:00|636.88|634.48|632.24|629.84|636.88|634.48|632|629.6|0
1651496700000|2022-05-02 13:05:00|632|629.6|628.22|625.82|632|629.6|627.85|625.45|0
1651497000000|2022-05-02 13:10:00|627.85|625.45|620.31|617.91|628.1|625.7|620.07|617.67|0
1651497300000|2022-05-02 13:15:00|620.07|617.67|621.28|618.88|623.96|621.56|619.58|617.18|0
1651497600000|2022-05-02 13:20:00|620.79|618.39|621.77|619.37|624.69|622.29|619.46|617.06|0
1651497900000|2022-05-02 13:25:00|622.01|619.61|627.36|624.96|629.07|626.67|621.52|619.12|0
1651498200000|2022-05-02 13:30:00|627.12|624.72|636.38|633.98|637.6|635.2|617.63|615.23|0
1651498500000|2022-05-02 13:35:00|638.22|635.82|643.47|641.07|653.49|651.09|637.12|634.72|0
1651498800000|2022-05-02 13:40:00|642.73|640.33|626.88|624.48|653.74|651.34|617.87|615.47|0
1651499100000|2022-05-02 13:45:00|627.12|624.72|632.98|630.58|637.85|635.45|619.86|617.46|0
1651499400000|2022-05-02 13:50:00|633.96|631.56|623.02|620.62|638.83|636.43|623.02|620.62|0
1651499700000|2022-05-02 13:55:00|623.26|620.86|621.56|619.16|629.09|626.69|615.01|612.61|0
1651500000000|2022-05-02 14:00:00|621.93|619.53|619.01|616.61|631.52|629.12|616.95|614.55|0
1651500300000|2022-05-02 14:05:00|618.4|616|639.56|637.16|642|639.6|617.92|615.52|0
1651500600000|2022-05-02 14:10:00|639.07|636.67|638.83|636.43|643.46|641.06|632.01|629.61|0
1651500900000|2022-05-02 14:15:00|638.1|635.7|624.71|622.31|643.7|641.3|624.47|622.07|0
1651501200000|2022-05-02 14:20:00|626.9|624.5|614.22|611.82|633.22|630.82|612.77|610.37|0
1651501500000|2022-05-02 14:25:00|613.74|611.34|604|601.6|616.41|614.01|599.13|596.73|0
1651501800000|2022-05-02 14:30:00|601.57|599.17|595.97|593.57|601.57|599.17|589.41|587.01|0
1651502100000|2022-05-02 14:35:00|596.46|594.06|601.08|598.68|606.68|604.28|594.75|592.35|0
1651502400000|2022-05-02 14:40:00|600.35|597.95|607.05|604.65|608.27|605.87|593.2|590.8|0
1651502700000|2022-05-02 14:45:00|607.54|605.14|609.25|606.85|611.93|609.53|604.38|601.98|0
1651503000000|2022-05-02 14:50:00|608.89|606.49|614.61|612.21|616.32|613.92|608.27|605.87|0
1651503300000|2022-05-02 14:55:00|615.34|612.94|623.15|620.75|624.38|621.98|609.98|607.58|0
1651503600000|2022-05-02 15:00:00|622.66|619.78|638.56|635.68|638.56|635.68|621.93|619.05|0
1651503900000|2022-05-02 15:05:00|638.32|635.44|630.48|627.6|638.81|635.93|627.3|624.42|0
1651504200000|2022-05-02 15:10:00|630.24|627.36|625.69|622.81|635.38|632.5|625.69|622.81|0
1651504500000|2022-05-02 15:15:00|625.2|622.32|643.24|640.36|646.42|643.54|625.2|622.32|0
1651504800000|2022-05-02 15:20:00|643.73|640.85|640.31|637.43|645.93|643.05|637.63|634.75|0
1651505100000|2022-05-02 15:25:00|639.34|636.46|642.6|639.72|647.4|644.52|634.21|631.33|0
1651505400000|2022-05-02 15:30:00|643.08|640.2|639.19|636.31|648.94|646.06|634.56|631.68|0
1651505700000|2022-05-02 15:35:00|637.97|635.09|645.03|642.15|646.01|643.13|630.43|627.55|0
1651506000000|2022-05-02 15:40:00|646.25|643.37|643.57|640.69|649.42|646.54|636.51|633.63|0
1651506300000|2022-05-02 15:45:00|643.08|640.2|642.51|639.63|645.28|642.4|635.44|632.56|0
1651506600000|2022-05-02 15:50:00|643.48|640.6|637.63|634.75|643.73|640.85|636.17|633.29|0
1651506900000|2022-05-02 15:55:00|638.37|635.49|631.31|628.43|641.05|638.17|629.85|626.97|0
1651507200000|2022-05-02 16:00:00|630.82|627.94|646.65|643.77|649.58|646.7|626.44|623.56|0
1651507500000|2022-05-02 16:05:00|646.9|644.02|643.97|641.09|649.34|646.46|642.51|639.63|0
1651507800000|2022-05-02 16:10:00|644.46|641.58|641.04|638.16|646.16|643.28|640.8|637.92|0
1651508100000|2022-05-02 16:15:00|642.51|639.63|630.33|627.45|644.94|642.06|630.33|627.45|0
1651508400000|2022-05-02 16:20:00|629.6|626.72|632.03|629.15|632.27|629.39|623.28|620.4|0
1651508700000|2022-05-02 16:25:00|631.54|628.66|634.22|631.34|639.34|636.46|630.82|627.94|0
1651509000000|2022-05-02 16:30:00|633.25|630.37|630.09|627.69|637.14|634.26|629.11|626.23|0
1651509300000|2022-05-02 16:35:00|629|626.6|639.26|636.38|640.24|637.36|626.01|623.61|0
1651509600000|2022-05-02 16:40:00|639.88|637|642.2|639.32|643.42|640.54|635.59|632.71|0
1651509900000|2022-05-02 16:45:00|642.93|640.05|644.4|641.52|646.61|643.73|640.97|638.09|0
1651510200000|2022-05-02 16:50:00|645.38|642.5|651.51|648.63|652.98|650.1|643.67|640.79|0
1651510500000|2022-05-02 16:55:00|651.75|648.87|657.15|654.27|660.1|657.22|646.85|643.97|0
1651510800000|2022-05-02 17:00:00|657.64|654.76|663.48|660.6|666.92|664.04|655.15|652.27|0
1651511100000|2022-05-02 17:05:00|663.23|660.35|654.78|651.9|664.46|661.58|650.76|647.88|0
1651511400000|2022-05-02 17:10:00|655.52|652.64|650.4|647.52|656.49|653.61|647.7|644.82|0
1651511700000|2022-05-02 17:15:00|650.88|648|654.8|651.92|657.49|654.61|650.4|647.52|0
1651512000000|2022-05-02 17:20:00|654.06|651.18|661.65|658.77|661.65|658.77|654.06|651.18|0
1651512300000|2022-05-02 17:25:00|660.92|658.04|661.06|658.18|665.47|662.59|655.78|652.9|0
1651512600000|2022-05-02 17:30:00|661.8|658.92|665.96|663.08|666.2|663.32|655.44|652.56|0
1651512900000|2022-05-02 17:35:00|666.69|663.81|667.92|665.04|668.9|666.02|662.53|659.65|0
1651513200000|2022-05-02 17:40:00|667.43|664.55|671.6|668.72|671.6|668.72|662.88|660|0
1651513500000|2022-05-02 17:45:00|670.62|667.74|676.88|674|677.47|674.59|669.64|666.76|0
1651513800000|2022-05-02 17:50:00|677.13|674.25|677.61|674.73|678.59|675.71|673.21|670.33|0
1651514100000|2022-05-02 17:55:00|676.64|673.76|671.5|668.62|677.86|674.98|671.5|668.62|0
1651514400000|2022-05-02 18:00:00|672.23|669.35|664.17|661.29|677.61|674.73|664.17|661.29|0
1651514700000|2022-05-02 18:05:00|663.68|660.8|672.23|669.35|672.48|669.6|660.27|657.39|0
1651515000000|2022-05-02 18:10:00|672.48|669.6|685.2|682.32|685.94|683.06|671.74|668.86|0
1651515300000|2022-05-02 18:15:00|685.45|682.57|689.07|686.19|689.55|686.67|684.71|681.83|0
1651515600000|2022-05-02 18:20:00|688.82|685.94|683.45|680.57|690.53|687.65|681.49|678.61|0
1651515900000|2022-05-02 18:25:00|684.42|681.54|685.16|682.28|688.09|685.21|682.47|679.59|0
1651516200000|2022-05-02 18:30:00|684.91|682.03|681.74|678.86|687.84|684.96|679.54|676.66|0
1651516500000|2022-05-02 18:35:00|681.98|679.1|685.4|682.52|688.09|685.21|680.52|677.64|0
1651516800000|2022-05-02 18:40:00|684.91|682.03|693.22|690.34|697.62|694.74|682.47|679.59|0
1651517100000|2022-05-02 18:45:00|692.98|690.1|681.57|678.21|692.98|690.1|679.54|676.66|0
1651517400000|2022-05-02 18:50:00|681.33|677.97|676.44|673.08|688.17|684.81|671.81|668.45|0
1651517700000|2022-05-02 18:55:00|677.18|673.82|684.5|681.14|687.93|684.57|675.71|672.35|0
1651518000000|2022-05-02 19:00:00|682.06|678.7|672.54|669.18|683.53|680.17|669.37|666.01|0
1651518300000|2022-05-02 19:05:00|671.07|667.71|660.6|657.24|672.78|669.42|657.32|653.96|0
1651518600000|2022-05-02 19:10:00|661.08|657.72|645.73|642.37|661.08|657.72|645.29|641.93|0
1651518900000|2022-05-02 19:15:00|645.25|641.89|642.84|639.48|650.84|647.48|641.36|638|0
1651519200000|2022-05-02 19:20:00|641.87|638.51|627.73|624.37|641.87|638.51|627.24|623.88|0
1651519500000|2022-05-02 19:25:00|628.7|625.34|628.6|625.24|632.75|629.39|623.37|620.01|0
1651519800000|2022-05-02 19:30:00|629.09|625.73|612.53|609.17|629.09|625.73|611.8|608.44|0
1651520100000|2022-05-02 19:35:00|612.04|608.68|621.52|618.16|625.18|621.82|610.1|606.74|0
1651520400000|2022-05-02 19:40:00|620.06|616.7|630.32|626.96|630.44|627.08|613.72|610.36|0
1651520700000|2022-05-02 19:45:00|630.2|626.84|613.6|610.24|632.27|628.91|612.01|608.65|0
1651521000000|2022-05-02 19:50:00|613.23|609.87|605.99|602.63|616.15|612.79|604.71|601.35|0
1651521300000|2022-05-02 19:55:00|606.12|602.76|603.07|600.19|610.38|607.02|601.85|598.97|0
1651521600000|2022-05-02 20:00:00|601.61|598.73|601.98|599.1|605.26|602.38|598.45|595.57|0
1651521900000|2022-05-02 20:05:00|601.61|598.73|598.93|596.05|603.07|600.19|598.2|595.32|0
1651522200000|2022-05-02 20:10:00|599.18|596.3|609.89|607.01|610.87|607.99|598.45|595.57|0
1651522500000|2022-05-02 20:15:00|609.15|605.79|609.89|606.53|610.13|606.77|606.72|603.36|0
1651522800000|2022-05-02 20:20:00|610.01|606.65|609.15|605.79|610.01|606.65|607.45|604.09|0
1651523100000|2022-05-02 20:25:00|609.52|606.16|608.91|605.55|610.86|607.5|607.69|604.33|0
1651523400000|2022-05-02 20:30:00|608.67|605.31|609.4|606.04|609.64|606.28|607.2|603.84|0
1651523700000|2022-05-02 20:35:00|608.91|605.55|606.71|603.35|609.4|606.04|606.23|602.87|0
1651524000000|2022-05-02 20:40:00|607.2|603.84|606.84|603.48|607.45|604.09|606.23|602.87|0
1651524300000|2022-05-02 20:45:00|606.47|603.11|605.01|601.65|607.2|603.84|605.01|601.65|0
1651524600000|2022-05-02 20:50:00|604.76|601.4|607.2|603.84|607.2|603.84|604.52|601.16|0
1651524900000|2022-05-02 20:55:00|607.44|604.08|607.57|604.21|608.17|604.81|606.71|603.35|0
1651525200000|2022-05-02 21:00:00|608.06|604.7|607.84|604.48|608.16|604.8|607.24|603.88|0
1651525500000|2022-05-02 21:05:00|607.87|604.51|607.64|604.28|608.12|604.76|607.6|604.24|0
1651525800000|2022-05-02 21:10:00|607.6|604.24|607.49|604.13|607.64|604.28|607.34|603.98|0
1651526100000|2022-05-02 21:15:00|607.53|604.17|607.53|604.17|607.53|604.17|607.53|604.17|0
1651526400000|2022-05-02 21:20:00|607.56|604.2|607.45|604.09|607.73|604.37|607.45|604.09|0
1651526700000|2022-05-02 21:25:00|607.49|604.13|607.95|604.59|608.08|604.72|607.49|604.13|0
1651527000000|2022-05-02 21:30:00|607.91|604.55|607.84|604.48|607.95|604.59|607.84|604.48|0
1651527300000|2022-05-02 21:35:00|607.87|604.51|606.24|602.88|608.51|605.15|606.24|602.88|0
1651527600000|2022-05-02 21:40:00|606.13|602.77|606.88|603.52|606.91|603.55|606.06|602.7|0
1651527900000|2022-05-02 21:45:00|606.81|603.45|607.16|603.8|607.16|603.8|606.41|603.05|0
1651528200000|2022-05-02 21:50:00|607.45|604.09|607.45|604.09|608.08|604.72|607.34|603.98|0
1651528500000|2022-05-02 21:55:00|607.55|604.19|607.83|604.47|608.08|604.72|607.23|603.87|0
1651528800000|2022-05-02 22:00:00|607.56|604.2|609.87|606.51|610.12|606.76|607.56|604.2|0
1651529100000|2022-05-02 22:05:00|609.76|606.4|609.63|606.27|610.12|606.76|609.14|605.78|0
1651529400000|2022-05-02 22:10:00|609.38|606.02|608.16|604.8|609.63|606.27|608.16|604.8|0
1651529700000|2022-05-02 22:15:00|608.41|605.05|608.41|605.05|609.38|606.02|607.43|604.07|0
1651530000000|2022-05-02 22:20:00|608.16|604.8|609.38|606.02|609.38|606.02|608.05|604.69|0
1651530300000|2022-05-02 22:25:00|609.14|605.78|607.92|604.56|609.63|606.27|607.68|604.32|0
1651530600000|2022-05-02 22:30:00|607.43|604.07|611.46|608.1|611.82|608.46|607.43|604.07|0
1651530900000|2022-05-02 22:35:00|611.58|608.22|610.84|607.48|611.58|608.22|610.36|607|0
1651531200000|2022-05-02 22:40:00|610.97|607.61|612.06|608.7|612.31|608.95|610.97|607.61|0
1651531500000|2022-05-02 22:45:00|611.95|608.59|611.57|608.21|611.95|608.59|611.33|607.97|0
1651531800000|2022-05-02 22:50:00|611.46|608.1|609.99|606.63|611.46|608.1|609.62|606.26|0
1651532100000|2022-05-02 22:55:00|610.11|606.75|611.08|607.72|611.57|608.21|610.11|606.75|0
1651532400000|2022-05-02 23:00:00|610.84|607.48|607.67|604.31|610.84|607.48|606.7|603.34|0
1651532700000|2022-05-02 23:05:00|607.43|604.07|606.45|603.09|608.28|604.92|606.45|603.09|0
1651533000000|2022-05-02 23:10:00|606.58|603.22|607.67|604.31|607.91|604.55|606.58|603.22|0
1651533300000|2022-05-02 23:15:00|607.8|604.44|607.91|604.55|608.04|604.68|607.43|604.07|0
1651533600000|2022-05-02 23:20:00|607.67|604.31|607.18|603.82|607.91|604.55|605.48|602.12|0
1651533900000|2022-05-02 23:25:00|606.94|603.58|606.58|603.22|607.18|603.82|605.96|602.6|0
1651534200000|2022-05-02 23:30:00|606.69|603.33|606.94|603.58|607.31|603.95|606.2|602.84|0
1651534500000|2022-05-02 23:35:00|607.06|603.7|608.15|604.79|608.15|604.79|606.94|603.58|0
1651534800000|2022-05-02 23:40:00|608.4|605.04|609.37|606.01|609.37|606.01|607.91|604.55|0
1651535100000|2022-05-02 23:45:00|609.62|606.26|608.4|605.04|609.62|606.26|608.4|605.04|0
1651535400000|2022-05-02 23:50:00|608.64|605.28|609.13|605.77|609.62|606.26|608.64|605.28|0
1651535700000|2022-05-02 23:55:00|609.01|605.65|606.08|602.72|609.13|605.77|606.08|602.72|0
1651536000000|2022-05-03 00:00:00|605.96|602.6|607.79|604.43|607.91|604.55|602.3|598.94|0
1651536300000|2022-05-03 00:05:00|608.15|604.79|601.57|598.21|608.15|604.79|601.57|598.21|0
1651536600000|2022-05-03 00:10:00|601.7|598.34|604.25|600.89|604.49|601.13|601.57|598.21|0
1651536900000|2022-05-03 00:15:00|604.49|601.13|603.96|600.6|604.74|601.38|603.16|599.8|0
1651537200000|2022-05-03 00:20:00|604.08|600.72|605.3|601.94|606.76|603.4|604.08|600.72|0
1651537500000|2022-05-03 00:25:00|605.54|602.18|603.83|600.47|606.52|603.16|603.59|600.23|0
1651537800000|2022-05-03 00:30:00|603.72|600.36|600.66|597.3|604.32|600.96|599.82|596.46|0
1651538100000|2022-05-03 00:35:00|600.3|596.94|600.18|596.82|600.3|596.94|597.74|594.38|0
1651538400000|2022-05-03 00:40:00|599.69|596.33|597.38|594.02|600.17|596.81|596.89|593.53|0
1651538700000|2022-05-03 00:45:00|596.76|593.4|595.06|591.7|596.89|593.53|593.6|590.24|0
1651539000000|2022-05-03 00:50:00|594.82|591.46|596.03|592.67|596.28|592.92|594.7|591.34|0
1651539300000|2022-05-03 00:55:00|595.92|592.56|596.16|592.8|596.89|593.53|595.55|592.19|0
1651539600000|2022-05-03 01:00:00|597.01|593.65|594.81|591.45|597.01|593.65|594.57|591.21|0
1651539900000|2022-05-03 01:05:00|594.94|591.58|596.52|593.16|597.49|594.13|594.94|591.58|0
1651540200000|2022-05-03 01:10:00|596.27|592.91|598.71|595.35|599.44|596.08|596.03|592.67|0
1651540500000|2022-05-03 01:15:00|598.95|595.59|602.49|599.13|602.49|599.13|598.35|594.99|0
1651540800000|2022-05-03 01:20:00|602.61|599.25|600.17|596.81|602.61|599.25|599.93|596.57|0
1651541100000|2022-05-03 01:25:00|599.93|596.57|601.03|597.67|601.63|598.27|599.93|596.57|0
1651541400000|2022-05-03 01:30:00|600.78|597.42|600.9|597.54|601.51|598.15|598.95|595.59|0
1651541700000|2022-05-03 01:35:00|601.03|597.67|600.9|597.54|602|598.64|600.41|597.05|0
1651542000000|2022-05-03 01:40:00|601.14|597.78|602.6|599.24|603.34|599.98|599.44|596.08|0
1651542300000|2022-05-03 01:45:00|602.36|599|597.49|594.13|602.36|599|596.76|593.4|0
1651542600000|2022-05-03 01:50:00|597.24|593.88|594.45|591.09|597.24|593.88|591.65|588.29|0
1651542900000|2022-05-03 01:55:00|594.56|591.2|593.59|590.23|596.15|592.79|593.47|590.11|0
1651543200000|2022-05-03 02:00:00|593.83|590.47|586.54|583.18|593.83|590.47|585.45|582.09|0
1651543500000|2022-05-03 02:05:00|586.78|583.42|587.27|583.91|588.24|584.88|586.18|582.82|0
1651543800000|2022-05-03 02:10:00|587.15|583.79|587.88|584.52|588.48|585.12|587.15|583.79|0
1651544100000|2022-05-03 02:15:00|588|584.64|585.57|582.21|588|584.64|584.84|581.48|0
1651544400000|2022-05-03 02:20:00|585.32|581.96|585.45|582.09|586.66|583.3|584.84|581.48|0
1651544700000|2022-05-03 02:25:00|585.32|581.96|584.35|580.99|585.32|581.96|584.35|580.99|0
1651545000000|2022-05-03 02:30:00|584.59|581.23|585.32|581.96|587.02|583.66|583.38|580.02|0
1651545300000|2022-05-03 02:35:00|585.2|581.84|586.53|583.17|587.26|583.9|584.83|581.47|0
1651545600000|2022-05-03 02:40:00|586.66|583.3|583.99|580.63|587.26|583.9|583.38|580.02|0
1651545900000|2022-05-03 02:45:00|584.11|580.75|581.56|578.2|584.47|581.11|581.56|578.2|0
1651546200000|2022-05-03 02:50:00|581.43|578.07|580.22|576.86|582.65|579.29|579.25|575.89|0
1651546500000|2022-05-03 02:55:00|579.98|576.62|582.89|579.53|583.13|579.77|579.74|576.38|0
1651546800000|2022-05-03 03:00:00|583.13|579.77|582.89|579.53|583.62|580.26|582.29|578.93|0
1651547100000|2022-05-03 03:05:00|582.77|579.41|583.62|580.26|584.59|581.23|582.16|578.8|0
1651547400000|2022-05-03 03:10:00|583.37|580.01|583.13|579.77|583.74|580.38|581.32|577.96|0
1651547700000|2022-05-03 03:15:00|583.01|579.65|583.5|580.14|583.61|580.25|581.92|578.56|0
1651548000000|2022-05-03 03:20:00|583.61|580.25|584.34|580.98|584.83|581.47|582.89|579.53|0
1651548300000|2022-05-03 03:25:00|584.23|580.87|586.04|582.68|586.04|582.68|583.86|580.5|0
1651548600000|2022-05-03 03:30:00|585.8|582.44|587.5|584.14|587.5|584.14|585.56|582.2|0
1651548900000|2022-05-03 03:35:00|587.26|583.9|587.25|583.89|587.5|584.14|585.8|582.44|0
1651549200000|2022-05-03 03:40:00|587.01|583.65|588.47|585.11|588.96|585.6|587.01|583.65|0
1651549500000|2022-05-03 03:45:00|588.23|584.87|588.23|584.87|588.47|585.11|587.25|583.89|0
1651549800000|2022-05-03 03:50:00|588.11|584.75|588.47|585.11|589.44|586.08|587.74|584.38|0
1651550100000|2022-05-03 03:55:00|588.59|585.23|589.44|586.08|590.41|587.05|587.98|584.62|0
1651550400000|2022-05-03 04:00:00|589.57|586.21|591.14|587.78|591.63|588.27|588.22|584.86|0
1651550700000|2022-05-03 04:05:00|590.9|587.54|588.35|584.99|590.9|587.54|587.98|584.62|0
1651551000000|2022-05-03 04:10:00|588.22|584.86|587.98|584.62|588.47|585.11|587.62|584.26|0
1651551300000|2022-05-03 04:15:00|587.74|584.38|589.19|585.83|589.19|585.83|587.49|584.13|0
1651551600000|2022-05-03 04:20:00|588.95|585.59|588.95|585.59|589.56|586.2|588.22|584.86|0
1651551900000|2022-05-03 04:25:00|589.19|585.83|589.68|586.32|589.68|586.32|588.71|585.35|0
1651552200000|2022-05-03 04:30:00|589.56|586.2|586.4|583.04|590.78|587.42|586.28|582.92|0
1651552500000|2022-05-03 04:35:00|586.52|583.16|587.25|583.89|587.37|584.01|586.03|582.67|0
1651552800000|2022-05-03 04:40:00|587.37|584.01|587.25|583.89|588.7|585.34|586.27|582.91|0
1651553100000|2022-05-03 04:45:00|587.49|584.13|589.68|586.32|589.68|586.32|586.89|583.53|0
1651553400000|2022-05-03 04:50:00|589.8|586.44|589.19|585.83|590.89|587.53|587.25|583.89|0
1651553700000|2022-05-03 04:55:00|588.7|585.34|591.38|588.02|591.62|588.26|588.7|585.34|0
1651554000000|2022-05-03 05:00:00|591.5|588.14|591.38|588.02|592.84|589.48|590.65|587.29|0
1651554300000|2022-05-03 05:05:00|591.62|588.26|589.19|585.83|592.11|588.75|589.19|585.83|0
1651554600000|2022-05-03 05:10:00|589.31|585.95|587.24|583.88|589.56|586.2|586.51|583.15|0
1651554900000|2022-05-03 05:15:00|587|583.64|585.78|582.42|588.1|584.74|585.06|581.7|0
1651555200000|2022-05-03 05:20:00|585.91|582.55|586.27|582.91|587.24|583.88|585.78|582.42|0
1651555500000|2022-05-03 05:25:00|586.03|582.67|585.91|582.55|587.48|584.12|585.91|582.55|0
1651555800000|2022-05-03 05:30:00|586.02|582.66|586.51|583.15|588.45|585.09|586.02|582.66|0
1651556100000|2022-05-03 05:35:00|586.75|583.39|586.51|583.15|587.48|584.12|585.3|581.94|0
1651556400000|2022-05-03 05:40:00|586.27|582.91|587.72|584.36|587.72|584.36|586.02|582.66|0
1651556700000|2022-05-03 05:45:00|587.97|584.61|589.91|586.55|591.61|588.25|587.97|584.61|0
1651557000000|2022-05-03 05:50:00|590.4|587.04|588.09|584.73|590.4|587.04|587.36|584|0
1651557300000|2022-05-03 05:55:00|588.21|584.85|588.45|585.09|589.18|585.82|587.72|584.36|0
1651557600000|2022-05-03 06:00:00|588.94|585.58|595.02|591.66|595.15|591.79|587.96|584.6|0
1651557900000|2022-05-03 06:05:00|595.51|592.15|597.45|594.09|597.58|594.22|593.8|590.44|0
1651558200000|2022-05-03 06:10:00|597.21|593.85|596.72|593.36|598.18|594.82|595.75|592.39|0
1651558500000|2022-05-03 06:15:00|596.6|593.24|594.77|591.41|598.43|595.07|593.56|590.2|0
1651558800000|2022-05-03 06:20:00|594.53|591.17|594.66|591.3|596.6|593.24|593.31|589.95|0
1651559100000|2022-05-03 06:25:00|594.53|591.17|594.77|591.41|596.48|593.12|593.56|590.2|0
1651559400000|2022-05-03 06:30:00|594.41|591.05|594.04|590.68|597.21|593.85|594.04|590.68|0
1651559700000|2022-05-03 06:35:00|594.41|591.05|593.8|590.44|595.26|591.9|593.55|590.19|0
1651560000000|2022-05-03 06:40:00|593.92|590.56|593.31|589.95|594.28|590.92|591.98|588.62|0
1651560300000|2022-05-03 06:45:00|593.55|590.19|596.11|592.75|596.96|593.6|593.31|589.95|0
1651560600000|2022-05-03 06:50:00|595.99|592.63|597.03|593.67|597.16|593.8|594.28|590.92|0
1651560900000|2022-05-03 06:55:00|596.92|593.56|598.13|594.77|599.47|596.11|596.54|593.18|0
1651561200000|2022-05-03 07:00:00|598.25|594.89|606.68|603.32|606.68|603.32|597.65|594.29|0
1651561500000|2022-05-03 07:05:00|606.8|603.92|595.47|592.59|608.02|605.14|595.47|592.59|0
1651561800000|2022-05-03 07:10:00|595.72|592.84|596.2|593.32|600.46|597.58|594.01|591.13|0
1651562100000|2022-05-03 07:15:00|596.32|593.44|597.66|594.78|600.1|597.22|595.1|592.22|0
1651562400000|2022-05-03 07:20:00|597.78|594.9|596.2|593.32|599.85|596.97|593.64|590.76|0
1651562700000|2022-05-03 07:25:00|595.59|592.71|593.88|591|598.39|595.51|593.64|590.76|0
1651563000000|2022-05-03 07:30:00|594.86|591.98|594.04|591.16|597.78|594.9|593.88|591|0
1651563300000|2022-05-03 07:35:00|594.28|591.4|595.74|592.86|596.47|593.59|592.33|589.45|0
1651563600000|2022-05-03 07:40:00|596.11|593.23|596.23|593.35|597.33|594.45|593.31|590.43|0
1651563900000|2022-05-03 07:45:00|596.71|593.83|599.64|596.76|600.86|597.98|595.01|592.13|0
1651564200000|2022-05-03 07:50:00|599.39|596.51|589.05|586.65|599.52|596.64|588.93|586.53|0
1651564500000|2022-05-03 07:55:00|588.93|586.53|591.6|589.2|592.46|590.06|588.68|586.28|0
1651564800000|2022-05-03 08:00:00|591.36|588.96|585.77|583.37|592.33|589.93|585.04|582.64|0
1651565100000|2022-05-03 08:05:00|585.52|583.12|585.04|582.64|586.14|583.74|582.12|579.72|0
1651565400000|2022-05-03 08:10:00|585.52|583.12|588.57|586.17|589.29|586.89|584.79|582.39|0
1651565700000|2022-05-03 08:15:00|588.08|585.68|593.3|590.9|593.3|590.9|587.11|584.71|0
1651566000000|2022-05-03 08:20:00|592.82|590.42|592.21|589.81|593.19|590.79|589.41|587.01|0
1651566300000|2022-05-03 08:25:00|592.33|589.93|596.47|594.07|596.47|594.07|591.11|588.71|0
1651566600000|2022-05-03 08:30:00|596.22|593.82|597.69|595.29|598.42|596.02|595.13|592.73|0
1651566900000|2022-05-03 08:35:00|597.44|595.04|596.47|594.07|598.3|595.9|595.98|593.58|0
1651567200000|2022-05-03 08:40:00|596.22|593.82|600|597.6|601.1|598.7|596.22|593.82|0
1651567500000|2022-05-03 08:45:00|599.88|597.48|600.49|598.09|602.69|600.29|597.68|595.28|0
1651567800000|2022-05-03 08:50:00|600.25|597.85|600.36|597.96|601.83|599.43|597.93|595.53|0
1651568100000|2022-05-03 08:55:00|600.49|598.09|599.63|597.23|602.07|599.67|598.17|595.77|0
1651568400000|2022-05-03 09:00:00|600.12|597.72|601.58|599.18|602.8|600.4|598.05|595.65|0
1651568700000|2022-05-03 09:05:00|602.07|599.67|603.05|600.65|605.49|603.09|601.58|599.18|0
1651569000000|2022-05-03 09:10:00|602.56|600.16|603.29|600.89|604.64|602.24|601.34|598.94|0
1651569300000|2022-05-03 09:15:00|602.07|599.67|601.09|598.69|602.07|599.67|598.66|596.26|0
1651569600000|2022-05-03 09:20:00|600.98|598.58|601.34|598.94|603.29|600.89|600.49|598.09|0
1651569900000|2022-05-03 09:25:00|601.82|599.42|603.29|600.89|605.73|603.33|600.85|598.45|0
1651570200000|2022-05-03 09:30:00|603.41|601.01|603.53|601.13|605.73|603.33|603.04|600.64|0
1651570500000|2022-05-03 09:35:00|603.04|600.64|603.77|601.37|604.75|602.35|602.55|600.15|0
1651570800000|2022-05-03 09:40:00|603.9|601.5|600.6|598.2|603.9|601.5|600.11|597.71|0
1651571100000|2022-05-03 09:45:00|600.85|598.45|599.87|597.47|600.85|598.45|598.41|596.01|0
1651571400000|2022-05-03 09:50:00|599.63|597.23|599.51|597.11|601.33|598.93|599.02|596.62|0
1651571700000|2022-05-03 09:55:00|599.63|597.23|600.73|598.33|602.06|599.66|598.41|596.01|0
1651572000000|2022-05-03 10:00:00|600.6|598.2|599.02|596.62|601.7|599.3|598.53|596.13|0
1651572300000|2022-05-03 10:05:00|599.14|596.74|601.09|598.69|602.68|600.28|598.89|596.49|0
1651572600000|2022-05-03 10:10:00|601.21|598.81|600.6|598.2|604.01|601.61|599.75|597.35|0
1651572900000|2022-05-03 10:15:00|600.73|598.33|604.01|601.61|604.14|601.74|600.11|597.71|0
1651573200000|2022-05-03 10:20:00|604.26|601.86|607.43|605.03|608.65|606.25|604.26|601.86|0
1651573500000|2022-05-03 10:25:00|608.05|605.65|612.93|610.53|614.15|611.75|607.43|605.03|0
1651573800000|2022-05-03 10:30:00|613.29|610.89|614.76|612.36|618.19|615.79|612.8|610.4|0
1651574100000|2022-05-03 10:35:00|614.52|612.12|615.25|612.85|616.47|614.07|613.05|610.65|0
1651574400000|2022-05-03 10:40:00|615|612.6|621.37|618.97|621.49|619.09|614.52|612.12|0
1651574700000|2022-05-03 10:45:00|621.86|619.46|621.12|618.72|623.57|621.17|621.12|618.72|0
1651575000000|2022-05-03 10:50:00|621.61|619.21|619.41|617.01|624.19|621.79|619.41|617.01|0
1651575300000|2022-05-03 10:55:00|619.29|616.89|619.16|616.76|620.02|617.62|618.43|616.03|0
1651575600000|2022-05-03 11:00:00|619.04|616.64|619.16|616.76|620.88|618.48|618.43|616.03|0
1651575900000|2022-05-03 11:05:00|619.41|617.01|620.85|618.45|621.82|619.42|619.14|616.74|0
1651576200000|2022-05-03 11:10:00|620.73|618.33|619.87|617.47|622.56|620.16|618.9|616.5|0
1651576500000|2022-05-03 11:15:00|619.38|616.98|621.33|618.93|621.33|618.93|618.9|616.5|0
1651576800000|2022-05-03 11:20:00|621.09|618.69|618.89|616.49|622.8|620.4|618.89|616.49|0
1651577100000|2022-05-03 11:25:00|618.65|616.25|614.51|612.11|620.36|617.96|614.51|612.11|0
1651577400000|2022-05-03 11:30:00|614.26|611.86|616.21|613.81|616.34|613.94|612.07|609.67|0
1651577700000|2022-05-03 11:35:00|615.97|613.57|615.72|613.32|616.7|614.3|614.75|612.35|0
1651578000000|2022-05-03 11:40:00|615.85|613.45|614.75|612.35|616.21|613.81|612.8|610.4|0
1651578300000|2022-05-03 11:45:00|614.99|612.59|611.58|609.18|615.48|613.08|611.58|609.18|0
1651578600000|2022-05-03 11:50:00|611.34|608.94|609.88|607.48|612.8|610.4|609.76|607.36|0
1651578900000|2022-05-03 11:55:00|610.12|607.72|608.66|606.26|610.12|607.72|607.69|605.29|0
1651579200000|2022-05-03 12:00:00|609.39|606.99|605.49|603.09|609.39|606.99|604.52|602.12|0
1651579500000|2022-05-03 12:05:00|605.25|602.85|605.25|602.85|606.95|604.55|603.31|600.91|0
1651579800000|2022-05-03 12:10:00|605.01|602.61|603.31|600.91|605.74|603.34|602.33|599.93|0
1651580100000|2022-05-03 12:15:00|602.82|600.42|601.36|598.96|602.82|600.42|600.15|597.75|0
1651580400000|2022-05-03 12:20:00|600.87|598.47|604.03|601.63|604.52|602.12|600.15|597.75|0
1651580700000|2022-05-03 12:25:00|603.79|601.39|601.73|599.33|604.28|601.88|601.24|598.84|0
1651581000000|2022-05-03 12:30:00|601.97|599.57|600.26|597.86|604.65|602.25|598.56|596.16|0
1651581300000|2022-05-03 12:35:00|600.02|597.62|596.25|593.85|600.75|598.35|596.25|593.85|0
1651581600000|2022-05-03 12:40:00|596.37|593.97|592.96|590.56|597.34|594.94|592.96|590.56|0
1651581900000|2022-05-03 12:45:00|592.72|590.32|594.42|592.02|594.67|592.27|592.23|589.83|0
1651582200000|2022-05-03 12:50:00|594.18|591.78|595.15|592.75|597.58|595.18|593.69|591.29|0
1651582500000|2022-05-03 12:55:00|595.03|592.63|594.15|591.75|596.1|593.7|592.72|590.32|0
1651582800000|2022-05-03 13:00:00|593.67|591.27|595.86|593.46|597.08|594.68|593.18|590.78|0
1651583100000|2022-05-03 13:05:00|595.37|592.97|595.37|592.97|597.08|594.68|594.4|592|0
1651583400000|2022-05-03 13:10:00|595.25|592.85|596.83|594.43|597.08|594.68|595.13|592.73|0
1651583700000|2022-05-03 13:15:00|596.96|594.56|597.32|594.92|598.3|595.9|595.13|592.73|0
1651584000000|2022-05-03 13:20:00|597.45|595.05|597.81|595.41|600|597.6|596.35|593.95|0
1651584300000|2022-05-03 13:25:00|598.3|595.9|598.05|595.65|603.18|600.78|598.05|595.65|0
1651584600000|2022-05-03 13:30:00|597.32|594.92|593.42|591.02|608.06|605.66|590.98|588.58|0
1651584900000|2022-05-03 13:35:00|594.39|591.99|608.8|606.4|609.04|606.64|594.39|591.99|0
1651585200000|2022-05-03 13:40:00|607.57|605.17|603.66|601.26|608.31|605.91|595.37|592.97|0
1651585500000|2022-05-03 13:45:00|604.88|602.48|606.59|604.19|613.44|611.04|602.93|600.53|0
1651585800000|2022-05-03 13:50:00|607.57|605.17|599.6|597.2|609.77|607.37|597.56|595.16|0
1651586100000|2022-05-03 13:55:00|599.84|597.44|595.21|592.81|604.48|602.08|593.39|590.99|0
1651586400000|2022-05-03 14:00:00|592.53|590.13|588.03|585.63|592.53|590.13|586.57|584.17|0
1651586700000|2022-05-03 14:05:00|587.79|585.39|604.16|601.76|606.11|603.71|585.59|583.19|0
1651587000000|2022-05-03 14:10:00|605.38|602.98|594.86|592.46|608.93|606.53|594.62|592.22|0
1651587300000|2022-05-03 14:15:00|596.09|593.69|596.87|594.47|606.11|603.71|596.09|593.69|0
1651587600000|2022-05-03 14:20:00|597.35|594.95|599.06|596.66|604.2|601.8|593.2|590.8|0
1651587900000|2022-05-03 14:25:00|598.33|595.93|590.12|587.72|600.66|598.26|588.04|585.64|0
1651588200000|2022-05-03 14:30:00|589.26|586.86|584.14|581.74|595.6|593.2|581.21|578.81|0
1651588500000|2022-05-03 14:35:00|584.02|581.62|593.12|590.72|593.12|590.72|582.67|580.27|0
1651588800000|2022-05-03 14:40:00|592.88|590.48|601.92|599.52|601.92|599.52|592.14|589.74|0
1651589100000|2022-05-03 14:45:00|602.16|599.76|604.67|602.27|607.31|604.91|600.7|598.3|0
1651589400000|2022-05-03 14:50:00|605.65|603.25|598.81|596.41|606.87|604.47|595.65|593.25|0
1651589700000|2022-05-03 14:55:00|599.3|596.9|594.99|592.59|599.55|597.15|592.31|589.91|0
1651590000000|2022-05-03 15:00:00|594.74|592.34|586.94|584.54|599.87|597.47|586.46|584.06|0
1651590300000|2022-05-03 15:05:00|584.02|581.62|571.83|569.43|585.48|583.08|569.64|567.24|0
1651590600000|2022-05-03 15:10:00|571.58|569.18|571.98|569.58|579.04|576.64|570.85|568.45|0
1651590900000|2022-05-03 15:15:00|570.03|567.63|571.73|569.33|578.55|576.15|567.11|564.71|0
1651591200000|2022-05-03 15:20:00|571.49|569.09|563.95|561.55|571.49|569.09|563.71|561.31|0
1651591500000|2022-05-03 15:25:00|564.81|562.41|568.33|565.93|570.03|567.63|562.98|560.58|0
1651591800000|2022-05-03 15:30:00|566.62|564.22|561.28|558.88|567.35|564.95|559.1|556.7|0
1651592100000|2022-05-03 15:35:00|560.92|558.52|571.24|568.84|572.46|570.06|560.92|558.52|0
1651592400000|2022-05-03 15:40:00|570.76|568.36|569.78|567.38|570.76|568.36|563.95|561.55|0
1651592700000|2022-05-03 15:45:00|570.03|567.63|570.76|568.36|574.54|572.14|569.05|566.65|0
1651593000000|2022-05-03 15:50:00|570.51|568.11|571|568.6|574.16|571.76|568.81|566.41|0
1651593300000|2022-05-03 15:55:00|571.13|568.73|568.69|566.29|573.19|570.79|567.84|565.44|0
1651593600000|2022-05-03 16:00:00|568.57|566.17|563.95|561.55|570.76|568.36|560.55|558.15|0
1651593900000|2022-05-03 16:05:00|564.19|561.79|584.16|581.76|587.33|584.93|564.19|561.79|0
1651594200000|2022-05-03 16:10:00|584.65|582.25|580|577.6|586.2|583.8|578.9|576.5|0
1651594500000|2022-05-03 16:15:00|579.39|576.99|578.9|576.5|583.52|581.12|578.17|575.77|0
1651594800000|2022-05-03 16:20:00|579.39|576.99|575.26|572.86|579.39|576.99|573.56|571.16|0
1651595100000|2022-05-03 16:25:00|574.53|572.13|580.79|578.39|580.91|578.51|571.25|568.85|0
1651595400000|2022-05-03 16:30:00|581.89|579.49|581.15|578.75|586.52|584.12|578.96|576.56|0
1651595700000|2022-05-03 16:35:00|580.42|578.02|579.33|576.93|582.86|580.46|575.55|573.15|0
1651596000000|2022-05-03 16:40:00|578.96|576.56|578.47|576.07|580.91|578.51|574.58|572.18|0
1651596300000|2022-05-03 16:45:00|577.99|575.59|579.2|576.8|582.86|580.46|573.73|571.33|0
1651596600000|2022-05-03 16:50:00|580.3|577.9|581.88|579.48|582.37|579.97|576.53|574.13|0
1651596900000|2022-05-03 16:55:00|582.37|579.97|578.23|575.83|587|584.6|576.77|574.37|0
1651597200000|2022-05-03 17:00:00|576.77|574.37|576.28|573.88|578.23|575.83|568.99|566.59|0
1651597500000|2022-05-03 17:05:00|576.52|574.12|571.33|568.93|577.98|575.58|570.26|567.86|0
1651597800000|2022-05-03 17:10:00|571.37|568.97|566.77|564.37|573.07|570.67|565.68|563.28|0
1651598100000|2022-05-03 17:15:00|565.8|563.4|566.28|563.88|566.65|564.25|562.89|560.49|0
1651598400000|2022-05-03 17:20:00|566.04|563.64|568.7|566.3|572.1|569.7|561.92|559.52|0
1651598700000|2022-05-03 17:25:00|569.19|566.79|571.13|568.73|574.17|571.77|567.73|565.33|0
1651599000000|2022-05-03 17:30:00|571.37|568.97|566.65|564.25|572.1|569.7|566.28|563.88|0
1651599300000|2022-05-03 17:35:00|566.52|564.12|564.24|561.84|569.43|567.03|563.99|561.59|0
1651599600000|2022-05-03 17:40:00|563.99|561.59|563.02|560.62|568.36|565.96|562.78|560.38|0
1651599900000|2022-05-03 17:45:00|562.3|559.9|567.15|564.75|568.12|565.72|562.3|559.9|0
1651600200000|2022-05-03 17:50:00|567.27|564.87|571.51|569.11|574.19|571.79|566.66|564.26|0
1651600500000|2022-05-03 17:55:00|571.03|568.63|572.24|569.84|574.67|572.27|570.79|568.39|0
1651600800000|2022-05-03 18:00:00|572.49|570.09|580.64|578.24|581.24|578.84|572.49|570.09|0
1651601100000|2022-05-03 18:05:00|580.51|578.11|582.21|579.81|584.65|582.25|580.51|578.11|0
1651601400000|2022-05-03 18:10:00|583.19|580.79|589.65|587.25|590.74|588.34|581.85|579.45|0
1651601700000|2022-05-03 18:15:00|590.5|588.1|595.14|592.74|596.6|594.2|590.5|588.1|0
1651602000000|2022-05-03 18:20:00|595.38|592.98|595.38|592.98|598.8|596.4|593.92|591.52|0
1651602300000|2022-05-03 18:25:00|595.14|592.74|598.19|595.79|598.8|596.4|594.65|592.25|0
1651602600000|2022-05-03 18:30:00|597.82|595.42|590.02|587.62|598.06|595.66|590.02|587.62|0
1651602900000|2022-05-03 18:35:00|590.27|587.87|596.11|593.71|596.24|593.84|583.21|580.81|0
1651603200000|2022-05-03 18:40:00|594.89|592.49|592.94|590.54|606.12|603.72|589.78|587.38|0
1651603500000|2022-05-03 18:45:00|592.21|589.81|589.53|587.13|602.21|599.81|587.83|585.43|0
1651603800000|2022-05-03 18:50:00|589.29|586.89|584.42|582.02|591.24|588.84|580.05|577.65|0
1651604100000|2022-05-03 18:55:00|583.94|581.54|575.19|572.79|586.86|584.46|573.5|571.1|0
1651604400000|2022-05-03 19:00:00|573.74|571.34|577.86|575.46|578.83|576.43|573.5|571.1|0
1651604700000|2022-05-03 19:05:00|578.11|575.71|571.9|569.5|578.83|576.43|568.49|566.09|0
1651605000000|2022-05-03 19:10:00|570.68|568.28|570.19|567.79|572.87|570.47|568.25|565.85|0
1651605300000|2022-05-03 19:15:00|570.44|568.04|579.19|576.79|579.92|577.52|569.22|566.82|0
1651605600000|2022-05-03 19:20:00|579.68|577.28|581.14|578.74|586.99|584.59|571.41|569.01|0
1651605900000|2022-05-03 19:25:00|580.78|578.38|580.9|578.5|585.29|582.89|577.98|575.58|0
1651606200000|2022-05-03 19:30:00|581.02|578.62|577|574.6|585.53|583.13|574.81|572.41|0
1651606500000|2022-05-03 19:35:00|576.51|574.11|586.99|584.59|589.81|587.41|575.78|573.38|0
1651606800000|2022-05-03 19:40:00|587.97|585.57|594.07|591.67|598.71|596.31|587.97|585.57|0
1651607100000|2022-05-03 19:45:00|595.54|593.14|591.63|589.23|598.71|596.31|586.26|583.86|0
1651607400000|2022-05-03 19:50:00|591.87|589.47|580.65|578.25|597.49|595.09|578.95|576.55|0
1651607700000|2022-05-03 19:55:00|579.43|577.03|585.17|582.77|585.41|583.01|579.43|577.03|0
1651608000000|2022-05-03 20:00:00|584.68|582.28|575.93|573.53|584.68|582.28|575.68|573.28|0
1651608300000|2022-05-03 20:05:00|575.44|573.04|577.39|574.99|577.39|574.99|571.17|568.77|0
1651608600000|2022-05-03 20:10:00|577.64|575.24|579.84|577.44|581.06|578.66|572.39|569.99|0
1651608900000|2022-05-03 20:15:00|578.57|575.77|579.68|576.88|581.26|578.46|577.59|574.79|0
1651609200000|2022-05-03 20:20:00|579.79|576.99|582.49|579.69|584.2|581.4|579.55|576.75|0
1651609500000|2022-05-03 20:25:00|582.61|579.81|581.75|578.95|582.98|580.18|580.53|577.73|0
1651609800000|2022-05-03 20:30:00|582|579.2|582.73|579.93|584.44|581.64|580.53|577.73|0
1651610100000|2022-05-03 20:35:00|582.61|579.81|582.48|579.68|583.22|580.42|581.75|578.95|0
1651610400000|2022-05-03 20:40:00|582.61|579.81|582.12|579.32|583.1|580.3|581.26|578.46|0
1651610700000|2022-05-03 20:45:00|581.75|578.95|582.73|579.93|583.1|580.3|580.41|577.61|0
1651611000000|2022-05-03 20:50:00|582.48|579.68|582.61|579.81|583.22|580.42|581.63|578.83|0
1651611300000|2022-05-03 20:55:00|582.24|579.44|579.18|576.38|582.24|579.44|579.06|576.26|0
1651611600000|2022-05-03 21:00:00|579.22|576.42|578.72|575.92|579.79|576.99|578.72|575.92|0
1651611900000|2022-05-03 21:05:00|578.51|575.71|577.82|575.02|578.82|576.02|577.82|575.02|0
1651612200000|2022-05-03 21:10:00|577.97|575.17|578.25|575.45|578.47|575.67|577.97|575.17|0
1651612500000|2022-05-03 21:15:00|578.36|575.56|578.25|575.45|578.36|575.56|578.11|575.31|0
1651612800000|2022-05-03 21:20:00|578.32|575.52|578.1|575.3|578.36|575.56|577.97|575.17|0
1651613100000|2022-05-03 21:25:00|578.18|575.38|578.14|575.34|578.25|575.45|578.14|575.34|0
1651613400000|2022-05-03 21:30:00|578.18|575.38|578.47|575.67|578.47|575.67|578.18|575.38|0
1651613700000|2022-05-03 21:35:00|578.5|575.7|577.97|575.17|578.5|575.7|577.97|575.17|0
1651614000000|2022-05-03 21:40:00|577.9|575.1|578.46|575.66|579.29|576.49|577.47|574.67|0
1651614300000|2022-05-03 21:45:00|578.18|575.38|578.89|576.09|578.92|576.12|578.18|575.38|0
1651614600000|2022-05-03 21:50:00|578.86|576.06|578.29|575.49|578.86|576.06|577.99|575.19|0
1651614900000|2022-05-03 21:55:00|578.46|575.66|578.21|575.41|578.46|575.66|577.99|575.19|0
1651615200000|2022-05-03 22:00:00|578.18|575.38|582.11|579.31|582.6|579.8|578.18|575.38|0
1651615500000|2022-05-03 22:05:00|581.99|579.19|579.91|577.11|581.99|579.19|579.18|576.38|0
1651615800000|2022-05-03 22:10:00|579.54|576.74|577.95|575.15|579.78|576.98|577.58|574.78|0
1651616100000|2022-05-03 22:15:00|578.07|575.27|579.05|576.25|579.29|576.49|576.97|574.17|0
1651616400000|2022-05-03 22:20:00|578.93|576.13|577.22|574.42|578.93|576.13|576.73|573.93|0
1651616700000|2022-05-03 22:25:00|577.09|574.29|576.97|574.17|577.58|574.78|575.75|572.95|0
1651617000000|2022-05-03 22:30:00|576.85|574.05|577.58|574.78|578.07|575.27|576.6|573.8|0
1651617300000|2022-05-03 22:35:00|577.33|574.53|578.07|575.27|578.07|575.27|576.6|573.8|0
1651617600000|2022-05-03 22:40:00|578.31|575.51|578.31|575.51|578.31|575.51|576.84|574.04|0
1651617900000|2022-05-03 22:45:00|578.56|575.76|578.31|575.51|579.29|576.49|577.58|574.78|0
1651618200000|2022-05-03 22:50:00|578.44|575.64|578.55|575.75|578.8|576|578.07|575.27|0
1651618500000|2022-05-03 22:55:00|578.07|575.27|580.02|577.22|580.02|577.22|578.07|575.27|0
1651618800000|2022-05-03 23:00:00|579.78|576.98|578.8|576|580.76|577.96|578.8|576|0
1651619100000|2022-05-03 23:05:00|578.93|576.13|580.02|577.22|580.51|577.71|578.93|576.13|0
1651619400000|2022-05-03 23:10:00|579.9|577.1|579.29|576.49|580.02|577.22|578.8|576|0
1651619700000|2022-05-03 23:15:00|579.04|576.24|578.92|576.12|579.29|576.49|578.06|575.26|0
1651620000000|2022-05-03 23:20:00|578.55|575.75|579.29|576.49|579.29|576.49|578.06|575.26|0
1651620300000|2022-05-03 23:25:00|578.8|576|579.29|576.49|579.29|576.49|578.8|576|0
1651620600000|2022-05-03 23:30:00|579.04|576.24|578.31|575.51|579.53|576.73|577.82|575.02|0
1651620900000|2022-05-03 23:35:00|578.19|575.39|578.31|575.51|579.28|576.48|578.06|575.26|0
1651621200000|2022-05-03 23:40:00|578.43|575.63|578.55|575.75|578.68|575.88|578.06|575.26|0
1651621500000|2022-05-03 23:45:00|578.79|575.99|576.35|573.55|579.04|576.24|576.1|573.3|0
1651621800000|2022-05-03 23:50:00|576.23|573.43|577.33|574.53|577.33|574.53|574.88|572.08|0
1651622100000|2022-05-03 23:55:00|577.21|574.41|577.08|574.28|578.3|575.5|576.96|574.16|0
1651622400000|2022-05-04 00:00:00|577.32|574.52|577.81|575.01|578.06|575.26|577.08|574.28|0
1651622700000|2022-05-04 00:05:00|577.57|574.77|576.1|573.3|577.81|575.01|576.1|573.3|0
1651623000000|2022-05-04 00:10:00|576.23|573.43|576.35|573.55|576.59|573.79|574.63|571.83|0
1651623300000|2022-05-04 00:15:00|576.23|573.43|576.83|574.03|577.81|575.01|575.74|572.94|0
1651623600000|2022-05-04 00:20:00|577.32|574.52|578.79|575.99|578.79|575.99|576.83|574.03|0
1651623900000|2022-05-04 00:25:00|579.03|576.23|578.67|575.87|579.28|576.48|577.57|574.77|0
1651624200000|2022-05-04 00:30:00|578.79|575.99|578.3|575.5|579.28|576.48|578.3|575.5|0
1651624500000|2022-05-04 00:35:00|578.54|575.74|578.05|575.25|578.79|575.99|577.32|574.52|0
1651624800000|2022-05-04 00:40:00|577.81|575.01|578.3|575.5|578.92|576.12|576.59|573.79|0
1651625100000|2022-05-04 00:45:00|578.05|575.25|577.81|575.01|578.18|575.38|576.34|573.54|0
1651625400000|2022-05-04 00:50:00|577.94|575.14|578.54|575.74|579.28|576.48|577.56|574.76|0
1651625700000|2022-05-04 00:55:00|578.79|575.99|577.81|575.01|578.79|575.99|577.56|574.76|0
1651626000000|2022-05-04 01:00:00|577.56|574.76|576.58|573.78|578.05|575.25|576.1|573.3|0
1651626300000|2022-05-04 01:05:00|576.47|573.67|576.83|574.03|577.07|574.27|575.85|573.05|0
1651626600000|2022-05-04 01:10:00|577.07|574.27|575.61|572.81|577.07|574.27|575.49|572.69|0
1651626900000|2022-05-04 01:15:00|575.73|572.93|574.63|571.83|575.85|573.05|573.4|570.6|0
1651627200000|2022-05-04 01:20:00|574.14|571.34|574.02|571.22|574.87|572.07|573.89|571.09|0
1651627500000|2022-05-04 01:25:00|574.38|571.58|572.91|570.11|574.63|571.83|572.67|569.87|0
1651627800000|2022-05-04 01:30:00|572.67|569.87|571.94|569.14|573.4|570.6|571.45|568.65|0
1651628100000|2022-05-04 01:35:00|571.69|568.89|571.71|568.91|572.67|569.87|570.24|567.44|0
1651628400000|2022-05-04 01:40:00|571.46|568.66|570.48|567.68|571.59|568.79|569.99|567.19|0
1651628700000|2022-05-04 01:45:00|569.99|567.19|571.22|568.42|571.71|568.91|569.99|567.19|0
1651629000000|2022-05-04 01:50:00|571.46|568.66|571.71|568.91|571.71|568.91|571.1|568.3|0
1651629300000|2022-05-04 01:55:00|571.59|568.79|571.95|569.15|572.44|569.64|571.22|568.42|0
1651629600000|2022-05-04 02:00:00|571.71|568.91|570.97|568.17|572.2|569.4|569.5|566.7|0
1651629900000|2022-05-04 02:05:00|570.73|567.93|570.73|567.93|570.97|568.17|569.75|566.95|0
1651630200000|2022-05-04 02:10:00|570.97|568.17|571.46|568.66|571.46|568.66|570.48|567.68|0
1651630500000|2022-05-04 02:15:00|571.7|568.9|570.73|567.93|572.19|569.39|570.73|567.93|0
1651630800000|2022-05-04 02:20:00|571.21|568.41|571.7|568.9|572.19|569.39|571.21|568.41|0
1651631100000|2022-05-04 02:25:00|571.46|568.66|571.7|568.9|572.19|569.39|570.97|568.17|0
1651631400000|2022-05-04 02:30:00|571.46|568.66|574.03|571.23|574.15|571.35|571.46|568.66|0
1651631700000|2022-05-04 02:35:00|574.15|571.35|573.91|571.11|574.89|572.09|572.68|569.88|0
1651632000000|2022-05-04 02:40:00|573.79|570.99|577.09|574.29|577.34|574.54|573.3|570.5|0
1651632300000|2022-05-04 02:45:00|576.85|574.05|578.56|575.76|578.69|575.89|576.36|573.56|0
1651632600000|2022-05-04 02:50:00|578.44|575.64|579.05|576.25|579.54|576.74|578.07|575.27|0
1651632900000|2022-05-04 02:55:00|579.3|576.5|580.52|577.72|580.77|577.97|578.56|575.76|0
1651633200000|2022-05-04 03:00:00|580.16|577.36|578.31|575.51|580.28|577.48|578.07|575.27|0
1651633500000|2022-05-04 03:05:00|578.56|575.76|578.69|575.89|578.8|576|577.33|574.53|0
1651633800000|2022-05-04 03:10:00|578.8|576|579.54|576.74|580.77|577.97|578.8|576|0
1651634100000|2022-05-04 03:15:00|579.42|576.62|578.8|576|579.54|576.74|578.56|575.76|0
1651634400000|2022-05-04 03:20:00|578.56|575.76|578.31|575.51|578.8|576|577.82|575.02|0
1651634700000|2022-05-04 03:25:00|578.07|575.27|578.19|575.39|578.19|575.39|576.97|574.17|0
1651635000000|2022-05-04 03:30:00|578.07|575.27|581.74|578.94|581.99|579.19|578.07|575.27|0
1651635300000|2022-05-04 03:35:00|581.99|579.19|581.5|578.7|581.99|579.19|581.01|578.21|0
1651635600000|2022-05-04 03:40:00|581.63|578.83|581.99|579.19|583.22|580.42|581.5|578.7|0
1651635900000|2022-05-04 03:45:00|582.23|579.43|582.23|579.43|582.48|579.68|581.25|578.45|0
1651636200000|2022-05-04 03:50:00|582.12|579.32|581.5|578.7|582.23|579.43|581.25|578.45|0
1651636500000|2022-05-04 03:55:00|581.38|578.58|581.13|578.33|581.99|579.19|581.13|578.33|0
1651636800000|2022-05-04 04:00:00|581.01|578.21|579.85|577.05|581.32|578.52|578.62|575.82|0
1651637100000|2022-05-04 04:05:00|579.6|576.8|580.09|577.29|580.34|577.54|579.6|576.8|0
1651637400000|2022-05-04 04:10:00|580.22|577.42|579.36|576.56|580.71|577.91|578.38|575.58|0
1651637700000|2022-05-04 04:15:00|579.24|576.44|577.89|575.09|579.36|576.56|577.64|574.84|0
1651638000000|2022-05-04 04:20:00|577.64|574.84|578.38|575.58|578.62|575.82|577.64|574.84|0
1651638300000|2022-05-04 04:25:00|578.62|575.82|578.62|575.82|578.87|576.07|578.13|575.33|0
1651638600000|2022-05-04 04:30:00|578.38|575.58|576.17|573.37|578.62|575.82|575.44|572.64|0
1651638900000|2022-05-04 04:35:00|576.05|573.25|575.56|572.76|576.66|573.86|575.44|572.64|0
1651639200000|2022-05-04 04:40:00|575.68|572.88|576.66|573.86|576.66|573.86|575.68|572.88|0
1651639500000|2022-05-04 04:45:00|576.9|574.1|577.15|574.35|577.39|574.59|576.79|573.99|0
1651639800000|2022-05-04 04:50:00|577.39|574.59|578.86|576.06|579.11|576.31|577.39|574.59|0
1651640100000|2022-05-04 04:55:00|578.62|575.82|579.84|577.04|580.33|577.53|578.62|575.82|0
1651640400000|2022-05-04 05:00:00|580.09|577.29|579.48|576.68|580.58|577.78|578.86|576.06|0
1651640700000|2022-05-04 05:05:00|579.35|576.55|576.9|574.1|579.84|577.04|576.66|573.86|0
1651641000000|2022-05-04 05:10:00|577.15|574.35|577.64|574.84|578.13|575.33|575.43|572.63|0
1651641300000|2022-05-04 05:15:00|577.52|574.72|579.18|576.38|579.91|577.11|577.15|574.35|0
1651641600000|2022-05-04 05:20:00|579.06|576.26|579.3|576.5|580.16|577.36|578.69|575.89|0
1651641900000|2022-05-04 05:25:00|579.18|576.38|578.2|575.4|579.67|576.87|578.2|575.4|0
1651642200000|2022-05-04 05:30:00|578.08|575.28|578.93|576.13|579.42|576.62|577.22|574.42|0
1651642500000|2022-05-04 05:35:00|579.18|576.38|579.66|576.86|579.91|577.11|578.93|576.13|0
1651642800000|2022-05-04 05:40:00|579.42|576.62|578.93|576.13|580.15|577.35|578.68|575.88|0
1651643100000|2022-05-04 05:45:00|579.17|576.37|578.19|575.39|579.91|577.11|578.19|575.39|0
1651643400000|2022-05-04 05:50:00|578.08|575.28|576.97|574.17|578.93|576.13|576.97|574.17|0
1651643700000|2022-05-04 05:55:00|576.85|574.05|575.5|572.7|577.21|574.41|575.01|572.21|0
1651644000000|2022-05-04 06:00:00|575.99|573.19|579.91|577.11|580.15|577.35|575.99|573.19|0
1651644300000|2022-05-04 06:05:00|580.15|577.35|577.46|574.66|580.89|578.09|575.99|573.19|0
1651644600000|2022-05-04 06:10:00|577.21|574.41|577.09|574.29|577.7|574.9|575.74|572.94|0
1651644900000|2022-05-04 06:15:00|576.97|574.17|574.16|571.36|577.46|574.66|573.79|570.99|0
1651645200000|2022-05-04 06:20:00|574.03|571.23|575.25|572.45|575.5|572.7|573.54|570.74|0
1651645500000|2022-05-04 06:25:00|575.14|572.34|576.97|574.17|577.7|574.9|575.01|572.21|0
1651645800000|2022-05-04 06:30:00|576.72|573.92|576.48|573.68|577.34|574.54|575.01|572.21|0
1651646100000|2022-05-04 06:35:00|576.6|573.8|575.01|572.21|576.97|574.17|575.01|572.21|0
1651646400000|2022-05-04 06:40:00|575.25|572.45|574.76|571.96|575.99|573.19|574.27|571.47|0
1651646700000|2022-05-04 06:45:00|574.52|571.72|575.01|572.21|575.98|573.18|574.03|571.23|0
1651647000000|2022-05-04 06:50:00|575.13|572.33|575.98|573.18|576.96|574.16|574.52|571.72|0
1651647300000|2022-05-04 06:55:00|575.87|573.07|575|572.2|575.98|573.18|574.27|571.47|0
1651647600000|2022-05-04 07:00:00|575.98|573.18|573.42|570.62|577.45|574.65|572.56|569.76|0
1651647900000|2022-05-04 07:05:00|573.34|570.94|571.75|569.35|574.31|571.91|570.65|568.25|0
1651648200000|2022-05-04 07:10:00|571.62|569.22|576.27|573.87|577.13|574.73|571.02|568.62|0
1651648500000|2022-05-04 07:15:00|576.03|573.63|578.13|575.73|580.82|578.42|574.93|572.53|0
1651648800000|2022-05-04 07:20:00|578.01|575.61|581.31|578.91|582.29|579.89|577.04|574.64|0
1651649100000|2022-05-04 07:25:00|581.56|579.16|580.58|578.18|585.23|582.83|580.46|578.06|0
1651649400000|2022-05-04 07:30:00|581.07|578.67|581.93|579.53|582.54|580.14|580.09|577.69|0
1651649700000|2022-05-04 07:35:00|581.8|579.4|581.07|578.67|583.51|581.11|580.33|577.93|0
1651650000000|2022-05-04 07:40:00|581.31|578.91|580.09|577.69|582.42|580.02|579.84|577.44|0
1651650300000|2022-05-04 07:45:00|579.84|577.44|577.88|575.48|579.84|577.44|577.15|574.75|0
1651650600000|2022-05-04 07:50:00|577.15|574.75|574.71|572.31|577.4|575|574.59|572.19|0
1651650900000|2022-05-04 07:55:00|574.22|571.82|575.19|572.79|575.44|573.04|573.97|571.57|0
1651651200000|2022-05-04 08:00:00|575.08|572.68|574.7|572.3|575.08|572.68|572.51|570.11|0
1651651500000|2022-05-04 08:05:00|574.83|572.43|571.53|569.13|575.68|573.28|571.28|568.88|0
1651651800000|2022-05-04 08:10:00|571.77|569.37|572.02|569.62|572.99|570.59|570.55|568.15|0
1651652100000|2022-05-04 08:15:00|572.14|569.74|574.21|571.81|574.46|572.06|571.77|569.37|0
1651652400000|2022-05-04 08:20:00|574.46|572.06|574.34|571.94|575.68|573.28|574.21|571.81|0
1651652700000|2022-05-04 08:25:00|574.46|572.06|571.28|568.88|574.46|572.06|571.04|568.64|0
1651653000000|2022-05-04 08:30:00|571.04|568.64|573.12|570.72|574.7|572.3|571.04|568.64|0
1651653300000|2022-05-04 08:35:00|573.23|570.83|573.48|571.08|574.58|572.18|572.75|570.35|0
1651653600000|2022-05-04 08:40:00|573.23|570.83|572.99|570.59|574.46|572.06|572.75|570.35|0
1651653900000|2022-05-04 08:45:00|573.23|570.83|572.01|569.61|573.97|571.57|571.03|568.63|0
1651654200000|2022-05-04 08:50:00|571.89|569.49|572.25|569.85|572.99|570.59|571.16|568.76|0
1651654500000|2022-05-04 08:55:00|572.14|569.74|572.5|570.1|572.99|570.59|570.92|568.52|0
1651654800000|2022-05-04 09:00:00|572.74|570.34|576.65|574.25|577.39|574.99|572.5|570.1|0
1651655100000|2022-05-04 09:05:00|577.39|574.99|576.78|574.38|577.63|575.23|575.68|573.28|0
1651655400000|2022-05-04 09:10:00|576.65|574.25|574.45|572.05|577.63|575.23|574.45|572.05|0
1651655700000|2022-05-04 09:15:00|574.7|572.3|575.67|573.27|575.67|573.27|574.21|571.81|0
1651656000000|2022-05-04 09:20:00|575.43|573.03|574.45|572.05|577.39|574.99|574.21|571.81|0
1651656300000|2022-05-04 09:25:00|574.7|572.3|573.11|570.71|575.18|572.78|572.98|570.58|0
1651656600000|2022-05-04 09:30:00|573.23|570.83|572.01|569.61|574.21|571.81|572.01|569.61|0
1651656900000|2022-05-04 09:35:00|572.25|569.85|573.11|570.71|573.6|571.2|572.25|569.85|0
1651657200000|2022-05-04 09:40:00|573.23|570.83|571.4|569|573.47|571.07|570.3|567.9|0
1651657500000|2022-05-04 09:45:00|571.27|568.87|571.27|568.87|572.25|569.85|570.54|568.14|0
1651657800000|2022-05-04 09:50:00|571.15|568.75|569.32|566.92|572.25|569.85|569.32|566.92|0
1651658100000|2022-05-04 09:55:00|569.07|566.67|566.88|564.48|569.44|567.04|566.63|564.23|0
1651658400000|2022-05-04 10:00:00|566.63|564.23|566.03|563.63|566.88|564.48|564.68|562.28|0
1651658700000|2022-05-04 10:05:00|566.14|563.74|565.9|563.5|567.12|564.72|564.92|562.52|0
1651659000000|2022-05-04 10:10:00|566.14|563.74|566.63|564.23|567.12|564.72|565.9|563.5|0
1651659300000|2022-05-04 10:15:00|566.39|563.99|565.65|563.25|566.87|564.47|565.41|563.01|0
1651659600000|2022-05-04 10:20:00|565.41|563.01|567.24|564.84|568.09|565.69|565.29|562.89|0
1651659900000|2022-05-04 10:25:00|567.36|564.96|570.05|567.65|570.05|567.65|566.87|564.47|0
1651660200000|2022-05-04 10:30:00|569.93|567.53|568.82|566.42|569.93|567.53|566.63|564.23|0
1651660500000|2022-05-04 10:35:00|568.71|566.31|567.77|565.37|569.44|567.04|567.41|565.01|0
1651660800000|2022-05-04 10:40:00|568.01|565.61|567.52|565.12|569.48|567.08|567.28|564.88|0
1651661100000|2022-05-04 10:45:00|567.28|564.88|568.5|566.1|569.23|566.83|567.03|564.63|0
1651661400000|2022-05-04 10:50:00|568.63|566.23|567.52|565.12|568.99|566.59|567.52|565.12|0
1651661700000|2022-05-04 10:55:00|567.65|565.25|568.01|565.61|569.48|567.08|565.57|563.17|0
1651662000000|2022-05-04 11:00:00|568.25|565.85|569.72|567.32|569.72|567.32|567.03|564.63|0
1651662300000|2022-05-04 11:05:00|569.85|567.45|569.6|567.2|570.21|567.81|569.11|566.71|0
1651662600000|2022-05-04 11:10:00|569.72|567.32|568.5|566.1|570.21|567.81|567.76|565.36|0
1651662900000|2022-05-04 11:15:00|568.25|565.85|567.16|564.76|568.25|565.85|566.54|564.14|0
1651663200000|2022-05-04 11:20:00|567.03|564.63|563.86|561.46|567.27|564.87|563.49|561.09|0
1651663500000|2022-05-04 11:25:00|563.74|561.34|563.37|560.97|564.47|562.07|562.64|560.24|0
1651663800000|2022-05-04 11:30:00|563.12|560.72|563.12|560.72|563.98|561.58|562.63|560.23|0
1651664100000|2022-05-04 11:35:00|563.37|560.97|564.59|562.19|565.07|562.67|563.12|560.72|0
1651664400000|2022-05-04 11:40:00|564.83|562.43|565.65|563.25|565.89|563.49|564.34|561.94|0
1651664700000|2022-05-04 11:45:00|565.4|563|565.89|563.49|566.14|563.74|564.92|562.52|0
1651665000000|2022-05-04 11:50:00|565.65|563.25|568.09|565.69|568.58|566.18|565.4|563|0
1651665300000|2022-05-04 11:55:00|567.85|565.45|568.09|565.69|568.58|566.18|567.73|565.33|0
1651665600000|2022-05-04 12:00:00|567.85|565.45|566.87|564.47|567.85|565.45|566.14|563.74|0
1651665900000|2022-05-04 12:05:00|566.63|564.23|565.89|563.49|566.87|564.47|565.04|562.64|0
1651666200000|2022-05-04 12:10:00|565.65|563.25|565.89|563.49|568.09|565.69|565.16|562.76|0
1651666500000|2022-05-04 12:15:00|565.65|563.25|567.36|564.96|568.09|565.69|565.65|563.25|0
1651666800000|2022-05-04 12:20:00|567.24|564.84|570.05|567.65|570.29|567.89|567.24|564.84|0
1651667100000|2022-05-04 12:25:00|570.29|567.89|568.58|566.18|571.03|568.63|568.33|565.93|0
1651667400000|2022-05-04 12:30:00|568.71|566.31|572|569.6|572.25|569.85|568.33|565.93|0
1651667700000|2022-05-04 12:35:00|572.25|569.85|572|569.6|572.98|570.58|571.51|569.11|0
1651668000000|2022-05-04 12:40:00|572.25|569.85|572.25|569.85|574.21|571.81|572.25|569.85|0
1651668300000|2022-05-04 12:45:00|572.49|570.09|574.45|572.05|574.7|572.3|571.76|569.36|0
1651668600000|2022-05-04 12:50:00|574.94|572.54|574.45|572.05|575.43|573.03|573.47|571.07|0
1651668900000|2022-05-04 12:55:00|574.7|572.3|575.58|573.18|575.58|573.18|573.47|571.07|0
1651669200000|2022-05-04 13:00:00|575.82|573.42|573.86|571.46|576.31|573.91|573.37|570.97|0
1651669500000|2022-05-04 13:05:00|574.11|571.71|573.37|570.97|574.84|572.44|572.64|570.24|0
1651669800000|2022-05-04 13:10:00|573.62|571.22|576.31|573.91|577.53|575.13|573.62|571.22|0
1651670100000|2022-05-04 13:15:00|576.55|574.15|575.08|572.68|576.55|574.15|574.35|571.95|0
1651670400000|2022-05-04 13:20:00|575.33|572.93|573.74|571.34|575.33|572.93|572.88|570.48|0
1651670700000|2022-05-04 13:25:00|573.62|571.22|577.04|574.64|577.04|574.64|572.39|569.99|0
1651671000000|2022-05-04 13:30:00|576.55|574.15|583.9|581.5|584.88|582.48|576.06|573.66|0
1651671300000|2022-05-04 13:35:00|585.12|582.72|582.67|580.27|585.12|582.72|579.73|577.33|0
1651671600000|2022-05-04 13:40:00|583.16|580.76|578.51|576.11|583.9|581.5|577.04|574.64|0
1651671900000|2022-05-04 13:45:00|576.79|574.39|574.59|572.19|579.49|577.09|573.12|570.72|0
1651672200000|2022-05-04 13:50:00|574.84|572.44|582.53|580.13|582.78|580.38|574.84|572.44|0
1651672500000|2022-05-04 13:55:00|582.78|580.38|586.46|584.06|586.46|584.06|579.84|577.44|0
1651672800000|2022-05-04 14:00:00|587.82|585.42|590.83|588.43|592.79|590.39|585.3|582.9|0
1651673100000|2022-05-04 14:05:00|591.56|589.16|594.26|591.86|596.23|593.83|590.34|587.94|0
1651673400000|2022-05-04 14:10:00|594.51|592.11|597.7|595.3|597.7|595.3|590.09|587.69|0
1651673700000|2022-05-04 14:15:00|599.17|596.77|597.94|595.54|602.12|599.72|595.98|593.58|0
1651674000000|2022-05-04 14:20:00|597.7|595.3|596.35|593.95|599.42|597.02|594.14|591.74|0
1651674300000|2022-05-04 14:25:00|596.72|594.32|594.39|591.99|597.7|595.3|590.58|588.18|0
1651674600000|2022-05-04 14:30:00|594.02|591.62|602.37|599.97|604.09|601.69|592.54|590.14|0
1651674900000|2022-05-04 14:35:00|601.87|599.47|595.13|592.73|602.37|599.97|594.77|592.37|0
1651675200000|2022-05-04 14:40:00|595.37|592.97|594.64|592.24|596.35|593.95|591.94|589.54|0
1651675500000|2022-05-04 14:45:00|594.15|591.75|594.64|592.24|595.62|593.22|590.72|588.32|0
1651675800000|2022-05-04 14:50:00|594.15|591.75|597.82|595.42|599.79|597.39|594.15|591.75|0
1651676100000|2022-05-04 14:55:00|597.58|595.18|597.14|594.74|599.05|596.65|594.39|591.99|0
1651676400000|2022-05-04 15:00:00|596.65|594.25|599.84|597.44|601.81|599.41|594.69|592.29|0
1651676700000|2022-05-04 15:05:00|599.6|597.2|596.16|593.76|600.83|598.43|595.67|593.27|0
1651677000000|2022-05-04 15:10:00|596.4|594|603.78|601.38|605.01|602.61|595.42|593.02|0
1651677300000|2022-05-04 15:15:00|604.02|601.62|601.07|598.67|605.5|603.1|601.07|598.67|0
1651677600000|2022-05-04 15:20:00|601.69|599.29|602.76|600.36|604.48|602.08|601.04|598.64|0
1651677900000|2022-05-04 15:25:00|602.52|600.12|603.5|601.1|606.57|604.17|600.68|598.28|0
1651678200000|2022-05-04 15:30:00|604.23|601.83|607.43|605.03|609.39|606.99|603.13|600.73|0
1651678500000|2022-05-04 15:35:00|607.92|605.52|603.74|601.34|609.88|607.48|603.74|601.34|0
1651678800000|2022-05-04 15:40:00|604.72|602.32|602.51|600.11|604.85|602.45|601.29|598.89|0
1651679100000|2022-05-04 15:45:00|602.89|600.49|594.66|592.26|603.74|601.34|594.66|592.26|0
1651679400000|2022-05-04 15:50:00|595.16|592.76|591.34|588.94|597.12|594.72|591.34|588.94|0
1651679700000|2022-05-04 15:55:00|590.61|588.21|594.53|592.13|596.49|594.09|590.36|587.96|0
1651680000000|2022-05-04 16:00:00|595.02|592.62|596.68|594.28|597.48|595.08|593.79|591.39|0
1651680300000|2022-05-04 16:05:00|596.92|594.52|592.26|589.86|596.92|594.52|591.52|589.12|0
1651680600000|2022-05-04 16:10:00|592.75|590.35|593.55|591.15|596.18|593.78|592.57|590.17|0
1651680900000|2022-05-04 16:15:00|593.18|590.78|587.66|585.26|595.76|593.36|587.17|584.77|0
1651681200000|2022-05-04 16:20:00|588.15|585.75|581.29|578.89|588.15|585.75|578.6|576.2|0
1651681500000|2022-05-04 16:25:00|581.05|578.65|576.74|574.34|581.78|579.38|576.01|573.61|0
1651681800000|2022-05-04 16:30:00|576.87|574.47|576.74|574.34|578.21|575.81|575.27|572.87|0
1651682100000|2022-05-04 16:35:00|576.99|574.59|570.99|568.59|577.23|574.83|570.99|568.59|0
1651682400000|2022-05-04 16:40:00|571.36|568.96|573.56|571.16|575.52|573.12|570.62|568.22|0
1651682700000|2022-05-04 16:45:00|573.07|570.67|575.51|573.11|578.21|575.81|573.07|570.67|0
1651683000000|2022-05-04 16:50:00|575.76|573.36|570.38|567.98|578.21|575.81|570.38|567.98|0
1651683300000|2022-05-04 16:55:00|569.89|567.49|567.2|564.8|573.8|571.4|566.95|564.55|0
1651683600000|2022-05-04 17:00:00|566.95|564.55|565.75|563.35|568.17|565.77|562.57|560.17|0
1651683900000|2022-05-04 17:05:00|565.5|563.1|571.03|568.63|572.61|570.21|565.26|562.86|0
1651684200000|2022-05-04 17:10:00|571.28|568.88|573.97|571.57|577.89|575.49|571.28|568.88|0
1651684500000|2022-05-04 17:15:00|573.73|571.33|572.01|569.61|573.73|571.33|570.3|567.9|0
1651684800000|2022-05-04 17:20:00|571.52|569.12|571.4|569|573.97|571.57|568.83|566.43|0
1651685100000|2022-05-04 17:25:00|571.28|568.88|573.97|571.57|574.46|572.06|570.05|567.65|0
1651685400000|2022-05-04 17:30:00|573.72|571.32|570.79|568.39|576.91|574.51|570.3|567.9|0
1651685700000|2022-05-04 17:35:00|570.3|567.9|573.23|570.83|577.28|574.88|568.22|565.82|0
1651686000000|2022-05-04 17:40:00|573.48|571.08|570.94|568.54|575.09|572.69|570.45|568.05|0
1651686300000|2022-05-04 17:45:00|570.69|568.29|573.51|571.11|573.51|571.11|570.45|568.05|0
1651686600000|2022-05-04 17:50:00|573.62|571.22|572.89|570.49|575.34|572.94|572.4|570|0
1651686900000|2022-05-04 17:55:00|573.38|570.98|566.3|563.9|574.24|571.84|558.56|556.16|0
1651687200000|2022-05-04 18:00:00|565.57|563.17|557.75|555.35|575.84|573.44|547.52|545.12|0
1651687500000|2022-05-04 18:05:00|555.92|553.52|570.82|568.42|582.58|580.18|549.22|546.82|0
1651687800000|2022-05-04 18:10:00|568.86|566.46|570.21|567.81|575.84|573.44|562.02|559.62|0
1651688100000|2022-05-04 18:15:00|569.84|567.44|579.14|576.74|582.82|580.42|568.86|566.46|0
1651688400000|2022-05-04 18:20:00|579.39|576.99|575.3|572.9|588.96|586.56|572.93|570.53|0
1651688700000|2022-05-04 18:25:00|575.79|573.39|559.2|556.8|578.48|576.08|554.3|551.9|0
1651689000000|2022-05-04 18:30:00|558.83|556.43|599.3|596.9|602.73|600.33|555.29|552.89|0
1651689300000|2022-05-04 18:35:00|599.54|597.14|577.5|575.1|604.7|602.3|575.06|572.66|0
1651689600000|2022-05-04 18:40:00|580.92|578.52|551.95|549.55|586.19|583.79|543.67|541.27|0
1651689900000|2022-05-04 18:45:00|552.57|550.17|529.82|527.42|552.57|550.17|520.15|517.75|0
1651690200000|2022-05-04 18:50:00|526.65|524.25|510.73|508.33|533.12|530.72|510.6|508.2|0
1651690500000|2022-05-04 18:55:00|510.36|507.96|511.23|508.83|516.1|513.7|505.75|503.35|0
1651690800000|2022-05-04 19:00:00|509.29|506.89|508.37|505.97|516.09|513.69|502.99|500.59|0
1651691100000|2022-05-04 19:05:00|508.25|505.85|501.57|499.17|510.93|508.53|499.15|496.75|0
1651691400000|2022-05-04 19:10:00|500.84|498.44|490.46|488.06|500.84|498.44|489.25|486.85|0
1651691700000|2022-05-04 19:15:00|490.34|487.94|495.55|493.15|497.98|495.58|482.48|480.08|0
1651692000000|2022-05-04 19:20:00|495.06|492.66|486.1|483.7|496.03|493.63|486.1|483.7|0
1651692300000|2022-05-04 19:25:00|486.83|484.43|478.15|475.75|486.83|484.43|477.42|475.02|0
1651692600000|2022-05-04 19:30:00|476.7|474.3|465.38|462.98|477.9|475.5|464.41|462.01|0
1651692900000|2022-05-04 19:35:00|464.9|462.5|464.65|462.25|470.94|468.54|463.21|460.81|0
1651693200000|2022-05-04 19:40:00|464.9|462.5|462.72|460.32|470.21|467.81|461.76|459.36|0
1651693500000|2022-05-04 19:45:00|463.69|461.29|457.66|455.26|468.52|466.12|457.66|455.26|0
1651693800000|2022-05-04 19:50:00|456.21|453.81|459.72|457.32|459.84|457.44|451.88|449.48|0
1651694100000|2022-05-04 19:55:00|461.53|459.13|460.56|458.16|464.92|462.52|457.42|455.02|0
1651694400000|2022-05-04 20:00:00|458.39|455.99|462.01|459.61|462.26|459.86|458.39|455.99|0
1651694700000|2022-05-04 20:05:00|462.5|460.1|461.77|459.37|462.5|460.1|459.6|457.2|0
1651695000000|2022-05-04 20:10:00|461.53|459.13|465.08|462.68|465.8|463.4|460.8|458.4|0
1651695300000|2022-05-04 20:15:00|466.24|463.44|466.49|463.69|466.97|464.17|465.04|462.24|0
1651695600000|2022-05-04 20:20:00|466.24|463.44|466.48|463.68|466.48|463.68|464.31|461.51|0
1651695900000|2022-05-04 20:25:00|466.24|463.44|466.97|464.17|466.97|464.17|464.79|461.99|0
1651696200000|2022-05-04 20:30:00|467.69|464.89|468.42|465.62|468.42|465.62|466.97|464.17|0
1651696500000|2022-05-04 20:35:00|468.18|465.38|467.69|464.89|469.14|466.34|467.45|464.65|0
1651696800000|2022-05-04 20:40:00|467.82|465.02|467.69|464.89|468.42|465.62|467.33|464.53|0
1651697100000|2022-05-04 20:45:00|467.93|465.13|468.9|466.1|469.14|466.34|467.45|464.65|0
1651697400000|2022-05-04 20:50:00|468.66|465.86|468.42|465.62|469.03|466.23|467.69|464.89|0
1651697700000|2022-05-04 20:55:00|468.66|465.86|468.78|465.98|469.14|466.34|468.17|465.37|0
1651698000000|2022-05-04 21:00:00|468.35|465.55|466.98|464.18|468.56|465.76|466.62|463.82|0
1651698300000|2022-05-04 21:05:00|466.66|463.86|466.62|463.82|466.94|464.14|465.89|463.09|0
1651698600000|2022-05-04 21:10:00|466.49|463.69|466.13|463.33|466.52|463.72|466.06|463.26|0
1651698900000|2022-05-04 21:15:00|466.09|463.29|465.53|462.73|466.13|463.33|465.46|462.66|0
1651699200000|2022-05-04 21:20:00|465.38|462.58|465.85|463.05|465.98|463.18|465.38|462.58|0
1651699500000|2022-05-04 21:25:00|465.89|463.09|465.38|462.58|466.17|463.37|465.38|462.58|0
1651699800000|2022-05-04 21:30:00|465.25|462.45|465.07|462.27|465.25|462.45|464.9|462.1|0
1651700100000|2022-05-04 21:35:00|465.15|462.35|465.15|462.35|465.21|462.41|465.15|462.35|0
1651700400000|2022-05-04 21:40:00|465.21|462.41|465.95|463.15|465.95|463.15|465.21|462.41|0
1651700700000|2022-05-04 21:45:00|465.91|463.11|465.59|462.79|465.91|463.11|465.38|462.58|0
1651701000000|2022-05-04 21:50:00|465.53|462.73|465.74|462.94|465.74|462.94|465.42|462.62|0
1651701300000|2022-05-04 21:55:00|465.78|462.98|465.84|463.04|466.12|463.32|465.67|462.87|0
1651701600000|2022-05-04 22:00:00|464.91|462.11|464.18|461.38|466.6|463.8|463.81|461.01|0
1651701900000|2022-05-04 22:05:00|464.3|461.5|464.29|461.49|465.15|462.35|463.81|461.01|0
1651702200000|2022-05-04 22:10:00|464.54|461.74|462.12|459.32|464.9|462.1|461.88|459.08|0
1651702500000|2022-05-04 22:15:00|462.36|459.56|460.43|457.63|462.49|459.69|460.43|457.63|0
1651702800000|2022-05-04 22:20:00|460.19|457.39|460.07|457.27|460.56|457.76|458.74|455.94|0
1651703100000|2022-05-04 22:25:00|460.31|457.51|460.91|458.11|461.28|458.48|459.95|457.15|0
1651703400000|2022-05-04 22:30:00|460.67|457.87|463.57|460.77|464.05|461.25|460.67|457.87|0
1651703700000|2022-05-04 22:35:00|463.81|461.01|465.98|463.18|466.71|463.91|463.81|461.01|0
1651704000000|2022-05-04 22:40:00|466.22|463.42|468.16|465.36|468.64|465.84|466.22|463.42|0
1651704300000|2022-05-04 22:45:00|467.92|465.12|467.92|465.12|468.16|465.36|467.19|464.39|0
1651704600000|2022-05-04 22:50:00|467.67|464.87|466.95|464.15|467.67|464.87|466.71|463.91|0
1651704900000|2022-05-04 22:55:00|466.83|464.03|467.43|464.63|467.67|464.87|466.22|463.42|0
1651705200000|2022-05-04 23:00:00|467.19|464.39|466.22|463.42|467.43|464.63|465.86|463.06|0
1651705500000|2022-05-04 23:05:00|465.98|463.18|465.74|462.94|466.46|463.66|465.25|462.45|0
1651705800000|2022-05-04 23:10:00|465.5|462.7|465.49|462.69|465.74|462.94|464.53|461.73|0
1651706100000|2022-05-04 23:15:00|465.74|462.94|465.98|463.18|466.22|463.42|465.25|462.45|0
1651706400000|2022-05-04 23:20:00|465.74|462.94|466.7|463.9|467.19|464.39|465.74|462.94|0
1651706700000|2022-05-04 23:25:00|466.94|464.14|466.94|464.14|467.19|464.39|466.46|463.66|0
1651707000000|2022-05-04 23:30:00|466.7|463.9|467.67|464.87|467.91|465.11|466.7|463.9|0
1651707300000|2022-05-04 23:35:00|467.43|464.63|468.64|465.84|468.88|466.08|466.46|463.66|0
1651707600000|2022-05-04 23:40:00|468.88|466.08|467.67|464.87|468.88|466.08|467.43|464.63|0
1651707900000|2022-05-04 23:45:00|467.79|464.99|467.91|465.11|468.15|465.35|467.42|464.62|0
1651708200000|2022-05-04 23:50:00|467.67|464.87|466.21|463.41|467.67|464.87|466.21|463.41|0
1651708500000|2022-05-04 23:55:00|466.46|463.66|466.7|463.9|466.94|464.14|465.97|463.17|0
1651708800000|2022-05-05 00:00:00|466.46|463.66|466.45|463.65|466.94|464.14|465.49|462.69|0
1651709100000|2022-05-05 00:05:00|466.21|463.41|466.94|464.14|467.91|465.11|466.1|463.3|0
1651709400000|2022-05-05 00:10:00|467.06|464.26|467.31|464.51|467.91|465.11|466.21|463.41|0
1651709700000|2022-05-05 00:15:00|467.42|464.62|466.45|463.65|467.66|464.86|466.45|463.65|0
1651710000000|2022-05-05 00:20:00|466.69|463.89|463.31|460.51|467.06|464.26|461.38|458.58|0
1651710300000|2022-05-05 00:25:00|463.07|460.27|465|462.2|465|462.2|462.34|459.54|0
1651710600000|2022-05-05 00:30:00|464.76|461.96|462.34|459.54|465|462.2|461.62|458.82|0
1651710900000|2022-05-05 00:35:00|462.23|459.43|462.34|459.54|463.07|460.27|461.62|458.82|0
1651711200000|2022-05-05 00:40:00|462.47|459.67|463.55|460.75|463.79|460.99|462.34|459.54|0
1651711500000|2022-05-05 00:45:00|463.31|460.51|462.1|459.3|463.55|460.75|461.37|458.57|0
1651711800000|2022-05-05 00:50:00|462.34|459.54|462.82|460.02|463.31|460.51|462.1|459.3|0
1651712100000|2022-05-05 00:55:00|462.95|460.15|461.98|459.18|463.55|460.75|461.61|458.81|0
1651712400000|2022-05-05 01:00:00|461.86|459.06|462.1|459.3|462.22|459.42|461.13|458.33|0
1651712700000|2022-05-05 01:05:00|461.85|459.05|462.34|459.54|462.34|459.54|461.13|458.33|0
1651713000000|2022-05-05 01:10:00|462.46|459.66|462.58|459.78|462.58|459.78|461.85|459.05|0
1651713300000|2022-05-05 01:15:00|462.34|459.54|462.82|460.02|464.27|461.47|462.34|459.54|0
1651713600000|2022-05-05 01:20:00|462.58|459.78|460.64|457.84|463.06|460.26|460.64|457.84|0
1651713900000|2022-05-05 01:25:00|460.4|457.6|459.37|456.57|460.64|457.84|458.95|456.15|0
1651714200000|2022-05-05 01:30:00|459.85|457.05|460.82|458.02|461.06|458.26|457.68|454.88|0
1651714500000|2022-05-05 01:35:00|460.94|458.14|460.81|458.01|461.66|458.86|460.46|457.66|0
1651714800000|2022-05-05 01:40:00|460.94|458.14|463.71|460.91|464.43|461.63|460.57|457.77|0
1651715100000|2022-05-05 01:45:00|463.47|460.67|465.4|462.6|465.88|463.08|462.98|460.18|0
1651715400000|2022-05-05 01:50:00|465.52|462.72|466.36|463.56|466.6|463.8|465.4|462.6|0
1651715700000|2022-05-05 01:55:00|466.12|463.32|464.91|462.11|466.12|463.32|464.43|461.63|0
1651716000000|2022-05-05 02:00:00|464.8|462|466.12|463.32|466.25|463.45|464.67|461.87|0
1651716300000|2022-05-05 02:05:00|466.24|463.44|465.15|462.35|466.49|463.69|464.91|462.11|0
1651716600000|2022-05-05 02:10:00|465.04|462.24|465.39|462.59|465.88|463.08|464.43|461.63|0
1651716900000|2022-05-05 02:15:00|465.52|462.72|465.15|462.35|465.63|462.83|464.91|462.11|0
1651717200000|2022-05-05 02:20:00|465.39|462.59|467.57|464.77|468.05|465.25|465.39|462.59|0
1651717500000|2022-05-05 02:25:00|467.69|464.89|466.36|463.56|468.05|465.25|466.36|463.56|0
1651717800000|2022-05-05 02:30:00|466.24|463.44|466.97|464.17|467.08|464.28|465.87|463.07|0
1651718100000|2022-05-05 02:35:00|467.08|464.28|466.6|463.8|467.81|465.01|466.6|463.8|0
1651718400000|2022-05-05 02:40:00|466.84|464.04|466|463.2|466.84|464.04|466|463.2|0
1651718700000|2022-05-05 02:45:00|466.11|463.31|465.87|463.07|466.84|464.04|465.87|463.07|0
1651719000000|2022-05-05 02:50:00|466|463.2|466.24|463.44|466.35|463.55|465.15|462.35|0
1651719300000|2022-05-05 02:55:00|466.35|463.55|467.08|464.28|467.08|464.28|465.63|462.83|0
1651719600000|2022-05-05 03:00:00|466.59|463.79|465.39|462.59|466.59|463.79|464.42|461.62|0
1651719900000|2022-05-05 03:05:00|465.14|462.34|463.45|460.65|466.11|463.31|463.45|460.65|0
1651720200000|2022-05-05 03:10:00|463.21|460.41|463.94|461.14|464.66|461.86|463.21|460.41|0
1651720500000|2022-05-05 03:15:00|463.69|460.89|462.25|459.45|463.94|461.14|462.25|459.45|0
1651720800000|2022-05-05 03:20:00|462.49|459.69|462.97|460.17|463.45|460.65|462.25|459.45|0
1651721100000|2022-05-05 03:25:00|462.73|459.93|461.52|458.72|462.97|460.17|461.52|458.72|0
1651721400000|2022-05-05 03:30:00|461.76|458.96|463.21|460.41|463.45|460.65|461.76|458.96|0
1651721700000|2022-05-05 03:35:00|463.33|460.53|463.45|460.65|463.45|460.65|462.24|459.44|0
1651722000000|2022-05-05 03:40:00|463.58|460.78|462.73|459.93|463.58|460.78|462.24|459.44|0
1651722300000|2022-05-05 03:45:00|462.85|460.05|462.61|459.81|463.21|460.41|462.48|459.68|0
1651722600000|2022-05-05 03:50:00|462.72|459.92|463.21|460.41|463.45|460.65|462.24|459.44|0
1651722900000|2022-05-05 03:55:00|463.09|460.29|462.72|459.92|463.45|460.65|462.61|459.81|0
1651723200000|2022-05-05 04:00:00|462.96|460.16|462.24|459.44|462.96|460.16|462.24|459.44|0
1651723500000|2022-05-05 04:05:00|462.72|459.92|462.72|459.92|462.96|460.16|462.48|459.68|0
1651723800000|2022-05-05 04:10:00|462.96|460.16|462.61|459.81|463.09|460.29|462.48|459.68|0
1651724100000|2022-05-05 04:15:00|462.48|459.68|462.85|460.05|463.2|460.4|462.48|459.68|0
1651724400000|2022-05-05 04:20:00|462.72|459.92|462.72|459.92|462.96|460.16|462.72|459.92|0
1651724700000|2022-05-05 04:25:00|462.24|459.44|462.72|459.92|462.84|460.04|462|459.2|0
1651725000000|2022-05-05 04:30:00|462.48|459.68|462.24|459.44|462.96|460.16|461.99|459.19|0
1651725300000|2022-05-05 04:35:00|462.36|459.56|460.55|457.75|462.36|459.56|460.31|457.51|0
1651725600000|2022-05-05 04:40:00|460.79|457.99|459.22|456.42|461.03|458.23|458.98|456.18|0
1651725900000|2022-05-05 04:45:00|459.34|456.54|458.86|456.06|459.47|456.67|458.86|456.06|0
1651726200000|2022-05-05 04:50:00|459.1|456.3|458.62|455.82|459.34|456.54|458.26|455.46|0
1651726500000|2022-05-05 04:55:00|458.86|456.06|457.65|454.85|458.86|456.06|457.65|454.85|0
1651726800000|2022-05-05 05:00:00|457.54|454.74|458.13|455.33|458.13|455.33|456.69|453.89|0
1651727100000|2022-05-05 05:05:00|458.61|455.81|460.06|457.26|460.54|457.74|458.37|455.57|0
1651727400000|2022-05-05 05:10:00|460.3|457.5|457.65|454.85|460.3|457.5|457.65|454.85|0
1651727700000|2022-05-05 05:15:00|457.41|454.61|457.17|454.37|457.65|454.85|456.93|454.13|0
1651728000000|2022-05-05 05:20:00|457.41|454.61|457.17|454.37|457.65|454.85|454.52|451.72|0
1651728300000|2022-05-05 05:25:00|457.05|454.25|458.13|455.33|458.61|455.81|456.92|454.12|0
1651728600000|2022-05-05 05:30:00|458.01|455.21|456.44|453.64|458.13|455.33|456.44|453.64|0
1651728900000|2022-05-05 05:35:00|456.2|453.4|456.57|453.77|456.92|454.12|454.28|451.48|0
1651729200000|2022-05-05 05:40:00|456.68|453.88|455.96|453.16|456.92|454.12|455.48|452.68|0
1651729500000|2022-05-05 05:45:00|456.68|453.88|458.97|456.17|460.54|457.74|456.44|453.64|0
1651729800000|2022-05-05 05:50:00|458.85|456.05|458.13|455.33|459.81|457.01|457.4|454.6|0
1651730100000|2022-05-05 05:55:00|457.88|455.08|456.2|453.4|458.37|455.57|456.2|453.4|0
1651730400000|2022-05-05 06:00:00|455.96|453.16|457.64|454.84|458.61|455.81|455.24|452.44|0
1651730700000|2022-05-05 06:05:00|458.01|455.21|459.81|457.01|460.05|457.25|458.01|455.21|0
1651731000000|2022-05-05 06:10:00|459.57|456.77|458.12|455.32|459.81|457.01|455.96|453.16|0
1651731300000|2022-05-05 06:15:00|458.6|455.8|456.92|454.12|458.85|456.05|455.95|453.15|0
1651731600000|2022-05-05 06:20:00|456.8|454|460.05|457.25|460.53|457.73|456.44|453.64|0
1651731900000|2022-05-05 06:25:00|460.29|457.49|466.32|463.52|467.53|464.73|459.57|456.77|0
1651732200000|2022-05-05 06:30:00|466.56|463.76|466.32|463.52|468.74|465.94|466.08|463.28|0
1651732500000|2022-05-05 06:35:00|466.08|463.28|468.26|465.46|468.5|465.7|466.08|463.28|0
1651732800000|2022-05-05 06:40:00|468.01|465.21|468.74|465.94|468.98|466.18|466.69|463.89|0
1651733100000|2022-05-05 06:45:00|468.5|465.7|468.5|465.7|469.22|466.42|467.53|464.73|0
1651733400000|2022-05-05 06:50:00|468.38|465.58|469.22|466.42|469.22|466.42|467.29|464.49|0
1651733700000|2022-05-05 06:55:00|468.98|466.18|471.77|468.97|472.12|469.32|467.53|464.73|0
1651734000000|2022-05-05 07:00:00|470.67|467.87|469.95|467.15|474.3|471.5|469.22|466.42|0
1651734300000|2022-05-05 07:05:00|469.5|467.1|471.08|468.68|473.99|471.59|469.26|466.86|0
1651734600000|2022-05-05 07:10:00|470.95|468.55|477.01|474.61|477.25|474.85|470.84|468.44|0
1651734900000|2022-05-05 07:15:00|477.49|475.09|479.68|477.28|479.92|477.52|476.52|474.12|0
1651735200000|2022-05-05 07:20:00|479.8|477.4|482.54|480.14|482.79|480.39|478.91|476.51|0
1651735500000|2022-05-05 07:25:00|482.79|480.39|483.27|480.87|483.76|481.36|479.88|477.48|0
1651735800000|2022-05-05 07:30:00|483.51|481.11|482.06|479.66|483.51|481.11|479.39|476.99|0
1651736100000|2022-05-05 07:35:00|481.82|479.42|485.21|482.81|485.21|482.81|479.28|476.88|0
1651736400000|2022-05-05 07:40:00|484.72|482.32|480.84|478.44|484.97|482.57|480.6|478.2|0
1651736700000|2022-05-05 07:45:00|480.97|478.57|479.87|477.47|482.06|479.66|478.42|476.02|0
1651737000000|2022-05-05 07:50:00|480.12|477.72|477.94|475.54|480.24|477.84|476.48|474.08|0
1651737300000|2022-05-05 07:55:00|477.69|475.29|477.58|475.18|480.6|478.2|476.97|474.57|0
1651737600000|2022-05-05 08:00:00|477.21|474.81|480.11|477.71|481.33|478.93|475.76|473.36|0
1651737900000|2022-05-05 08:05:00|479.87|477.47|482.18|479.78|482.54|480.14|478.66|476.26|0
1651738200000|2022-05-05 08:10:00|482.3|479.9|483.26|480.86|483.88|481.48|479.39|476.99|0
1651738500000|2022-05-05 08:15:00|483.02|480.62|481.32|478.92|483.26|480.86|478.9|476.5|0
1651738800000|2022-05-05 08:20:00|481.45|479.05|478.9|476.5|481.45|479.05|478.66|476.26|0
1651739100000|2022-05-05 08:25:00|479.39|476.99|483.99|481.59|484.48|482.08|479.39|476.99|0
1651739400000|2022-05-05 08:30:00|483.87|481.47|487.03|484.63|487.15|484.75|483.75|481.35|0
1651739700000|2022-05-05 08:35:00|487.15|484.75|487.14|484.74|487.39|484.99|485.93|483.53|0
1651740000000|2022-05-05 08:40:00|487.39|484.99|491.76|489.36|492.98|490.58|487.14|484.74|0
1651740300000|2022-05-05 08:45:00|491.64|489.24|490.3|487.9|493.22|490.82|489.82|487.42|0
1651740600000|2022-05-05 08:50:00|490.06|487.66|490.28|487.88|490.64|488.24|488.45|486.05|0
1651740900000|2022-05-05 08:55:00|490.15|487.75|488.94|486.54|492.82|490.42|488.94|486.54|0
1651741200000|2022-05-05 09:00:00|489.18|486.78|488.45|486.05|489.79|487.39|487.97|485.57|0
1651741500000|2022-05-05 09:05:00|488.34|485.94|488.21|485.81|489.67|487.27|487.97|485.57|0
1651741800000|2022-05-05 09:10:00|488.33|485.93|485.3|482.9|488.33|485.93|484.81|482.41|0
1651742100000|2022-05-05 09:15:00|485.42|483.02|484.57|482.17|485.78|483.38|484.08|481.68|0
1651742400000|2022-05-05 09:20:00|484.69|482.29|488.93|486.53|489.66|487.26|484.33|481.93|0
1651742700000|2022-05-05 09:25:00|489.18|486.78|489.18|486.78|489.18|486.78|486.02|483.62|0
1651743000000|2022-05-05 09:30:00|488.21|485.81|489.79|487.39|491.25|488.85|487.48|485.08|0
1651743300000|2022-05-05 09:35:00|489.9|487.5|490.63|488.23|491.31|488.91|488.21|485.81|0
1651743600000|2022-05-05 09:40:00|490.15|487.75|486.02|483.62|490.63|488.23|486.02|483.62|0
1651743900000|2022-05-05 09:45:00|486.26|483.86|487.72|485.32|488.57|486.17|486.26|483.86|0
1651744200000|2022-05-05 09:50:00|487.84|485.44|486.39|483.99|488.09|485.69|485.05|482.65|0
1651744500000|2022-05-05 09:55:00|486.5|484.1|485.78|483.38|486.5|484.1|483.35|480.95|0
1651744800000|2022-05-05 10:00:00|485.53|483.13|482.14|479.74|486.5|484.1|482.14|479.74|0
1651745100000|2022-05-05 10:05:00|481.9|479.5|481.34|478.94|484.56|482.16|480.97|478.57|0
1651745400000|2022-05-05 10:10:00|481.21|478.81|480|477.6|481.58|479.18|479.4|477|0
1651745700000|2022-05-05 10:15:00|480.24|477.84|483.28|480.88|483.39|480.99|480|477.6|0
1651746000000|2022-05-05 10:20:00|483.39|480.99|481.69|479.29|485.58|483.18|479.88|477.48|0
1651746300000|2022-05-05 10:25:00|481.45|479.05|480.48|478.08|482.66|480.26|479.75|477.35|0
1651746600000|2022-05-05 10:30:00|480.72|478.32|483.15|480.75|484.36|481.96|480.24|477.84|0
1651746900000|2022-05-05 10:35:00|483.39|480.99|482.42|480.02|483.88|481.48|482.06|479.66|0
1651747200000|2022-05-05 10:40:00|482.18|479.78|484.36|481.96|484.85|482.45|481.69|479.29|0
1651747500000|2022-05-05 10:45:00|484.12|481.72|482.42|480.02|484.6|482.2|481.93|479.53|0
1651747800000|2022-05-05 10:50:00|482.18|479.78|482.9|480.5|482.9|480.5|480.23|477.83|0
1651748100000|2022-05-05 10:55:00|483.15|480.75|489.46|487.06|489.46|487.06|483.15|480.75|0
1651748400000|2022-05-05 11:00:00|489.59|487.19|485.57|483.17|489.83|487.43|485.09|482.69|0
1651748700000|2022-05-05 11:05:00|485.82|483.42|481.45|479.05|486.06|483.66|480.96|478.56|0
1651749000000|2022-05-05 11:10:00|481.57|479.17|480.96|478.56|483.14|480.74|478.78|476.38|0
1651749300000|2022-05-05 11:15:00|481.44|479.04|484.05|481.65|484.41|482.01|479.55|477.15|0
1651749600000|2022-05-05 11:20:00|483.93|481.53|485.87|483.47|486.6|484.2|483.2|480.8|0
1651749900000|2022-05-05 11:25:00|486.12|483.72|488.79|486.39|489.04|486.64|484.9|482.5|0
1651750200000|2022-05-05 11:30:00|488.92|486.52|487.58|485.18|490.01|487.61|487.09|484.69|0
1651750500000|2022-05-05 11:35:00|487.46|485.06|486.84|484.44|488.55|486.15|483.92|481.52|0
1651750800000|2022-05-05 11:40:00|486.97|484.57|484.72|482.32|487.03|484.63|484.35|481.95|0
1651751100000|2022-05-05 11:45:00|484.6|482.2|484.24|481.84|485.57|483.17|482.9|480.5|0
1651751400000|2022-05-05 11:50:00|484.11|481.71|484.6|482.2|484.84|482.44|481.44|479.04|0
1651751700000|2022-05-05 11:55:00|484.35|481.95|485.87|483.47|486.6|484.2|482.41|480.01|0
1651752000000|2022-05-05 12:00:00|485.63|483.23|484.89|482.49|487.09|484.69|484.17|481.77|0
1651752300000|2022-05-05 12:05:00|485.14|482.74|482.22|479.82|485.62|483.22|481.73|479.33|0
1651752600000|2022-05-05 12:10:00|481.98|479.58|480.52|478.12|482.35|479.95|480.03|477.63|0
1651752900000|2022-05-05 12:15:00|480.27|477.87|482.22|479.82|483.19|480.79|480.27|477.87|0
1651753200000|2022-05-05 12:20:00|481.97|479.57|487.33|484.93|487.57|485.17|480.03|477.63|0
1651753500000|2022-05-05 12:25:00|487.45|485.05|485.02|482.62|488.54|486.14|483.68|481.28|0
1651753800000|2022-05-05 12:30:00|484.78|482.38|484.89|482.49|487.08|484.68|483.19|480.79|0
1651754100000|2022-05-05 12:35:00|484.65|482.25|483.8|481.4|485.13|482.73|483.07|480.67|0
1651754400000|2022-05-05 12:40:00|484.04|481.64|486.11|483.71|486.59|484.19|483.07|480.67|0
1651754700000|2022-05-05 12:45:00|486.48|484.08|487.08|484.68|487.08|484.68|484.77|482.37|0
1651755000000|2022-05-05 12:50:00|486.84|484.44|488.05|485.65|489.52|487.12|486.35|483.95|0
1651755300000|2022-05-05 12:55:00|488.3|485.9|489.51|487.11|489.76|487.36|486.23|483.83|0
1651755600000|2022-05-05 13:00:00|489.27|486.87|496.96|494.56|498.54|496.14|489.27|486.87|0
1651755900000|2022-05-05 13:05:00|497.32|494.92|496.48|494.08|498.22|495.82|495.37|492.97|0
1651756200000|2022-05-05 13:10:00|496.35|493.95|495.62|493.22|498.79|496.39|495.62|493.22|0
1651756500000|2022-05-05 13:15:00|495.38|492.98|499.16|496.76|499.89|497.49|493.43|491.03|0
1651756800000|2022-05-05 13:20:00|498.79|496.39|498.79|496.39|499.52|497.12|495.38|492.98|0
1651757100000|2022-05-05 13:25:00|499.03|496.63|502.69|500.29|502.69|500.29|499.03|496.63|0
1651757400000|2022-05-05 13:30:00|502.93|500.53|509.03|506.63|513.68|511.28|501.71|499.31|0
1651757700000|2022-05-05 13:35:00|508.79|506.39|508.38|505.98|511.97|509.57|505.01|502.61|0
1651758000000|2022-05-05 13:40:00|509.36|506.96|519.62|517.22|520.11|517.71|502.04|499.64|0
1651758300000|2022-05-05 13:45:00|519.13|516.73|526.7|524.3|527.19|524.79|518.16|515.76|0
1651758600000|2022-05-05 13:50:00|526.94|524.54|528.16|525.76|529.88|527.48|522.54|520.14|0
1651758900000|2022-05-05 13:55:00|527.92|525.52|531.84|529.44|536|533.6|525.47|523.07|0
1651759200000|2022-05-05 14:00:00|532.08|529.68|545.17|542.77|545.66|543.26|531.84|529.44|0
1651759500000|2022-05-05 14:05:00|545.42|543.02|552.88|550.48|557.65|555.25|545.31|542.91|0
1651759800000|2022-05-05 14:10:00|553.13|550.73|550.44|548.04|564.14|561.74|549.22|546.82|0
1651760100000|2022-05-05 14:15:00|548.73|546.33|551.83|549.43|558.43|556.03|548.24|545.84|0
1651760400000|2022-05-05 14:20:00|552.07|549.67|566.7|564.3|569.46|567.06|551.58|549.18|0
1651760700000|2022-05-05 14:25:00|565.97|563.57|566.7|564.3|567.44|565.04|560.11|557.71|0
1651761000000|2022-05-05 14:30:00|566.95|564.55|570.37|567.97|573.06|570.66|563.77|561.37|0
1651761300000|2022-05-05 14:35:00|569.64|567.24|578.69|576.29|579.18|576.78|565.48|563.08|0
1651761600000|2022-05-05 14:40:00|578.94|576.54|574.75|572.35|587.2|584.8|574.75|572.35|0
1651761900000|2022-05-05 14:45:00|576.21|573.81|589.89|587.49|591.12|588.72|572.8|570.4|0
1651762200000|2022-05-05 14:50:00|590.87|588.47|589.55|587.15|595.28|592.88|585.32|582.92|0
1651762500000|2022-05-05 14:55:00|588.82|586.42|580.76|578.36|590.04|587.64|580.76|578.36|0
1651762800000|2022-05-05 15:00:00|581.98|579.58|592.37|589.97|594.2|591.8|577.84|575.44|0
1651763100000|2022-05-05 15:05:00|592.24|589.84|603.45|601.05|607.91|605.51|588.57|586.17|0
1651763400000|2022-05-05 15:10:00|603.33|600.93|600.03|597.63|608.09|605.69|600.03|597.63|0
1651763700000|2022-05-05 15:15:00|601.99|599.59|602.96|600.56|609.07|606.67|595.89|593.49|0
1651764000000|2022-05-05 15:20:00|603.45|601.05|611.02|608.62|611.02|608.62|602.47|600.07|0
1651764300000|2022-05-05 15:25:00|610.53|608.13|601.5|599.1|611.76|609.36|601.5|599.1|0
1651764600000|2022-05-05 15:30:00|602.96|600.56|600.03|597.63|606.38|603.98|593.2|590.8|0
1651764900000|2022-05-05 15:35:00|599.54|597.14|588.48|586.08|600.03|597.63|584.44|582.04|0
1651765200000|2022-05-05 15:40:00|588.97|586.57|593.85|591.45|594.59|592.19|585.56|583.16|0
1651765500000|2022-05-05 15:45:00|594.59|592.19|602.17|599.77|605.1|602.7|594.59|592.19|0
1651765800000|2022-05-05 15:50:00|601.43|599.03|623.98|621.58|624.97|622.57|601.43|599.03|0
1651766100000|2022-05-05 15:55:00|623.25|620.85|624.18|621.78|624.48|622.08|619.56|617.16|0
1651766400000|2022-05-05 16:00:00|625.16|622.76|627.6|625.2|638.37|635.97|625.16|622.76|0
1651766700000|2022-05-05 16:05:00|627.24|624.84|614.42|612.02|627.36|624.96|613.44|611.04|0
1651767000000|2022-05-05 16:10:00|615.39|612.99|611.98|609.58|620.52|618.12|606.62|604.22|0
1651767300000|2022-05-05 16:15:00|612.22|609.82|608.81|606.41|618.07|615.67|607.84|605.44|0
1651767600000|2022-05-05 16:20:00|608.57|606.17|615.15|612.75|616.61|614.21|604.19|601.79|0
1651767900000|2022-05-05 16:25:00|612.95|610.55|608.69|606.29|613.93|611.53|600.05|597.65|0
1651768200000|2022-05-05 16:30:00|608.32|605.92|610.19|607.79|610.19|607.79|601.65|599.25|0
1651768500000|2022-05-05 16:35:00|609.46|607.06|615.56|613.16|621.44|619.04|609.46|607.06|0
1651768800000|2022-05-05 16:40:00|616.3|613.9|620.21|617.81|623.64|621.24|615.56|613.16|0
1651769100000|2022-05-05 16:45:00|619.97|617.57|623.88|621.48|627.07|624.67|617.52|615.12|0
1651769400000|2022-05-05 16:50:00|622.9|620.5|610.92|608.52|623.64|621.24|609.7|607.3|0
1651769700000|2022-05-05 16:55:00|608.72|606.32|604.08|601.68|610.67|608.27|603.84|601.44|0
1651770000000|2022-05-05 17:00:00|603.6|601.2|594.83|592.43|603.6|601.2|589.72|587.32|0
1651770300000|2022-05-05 17:05:00|594.1|591.7|589.36|586.96|595.56|593.16|585.59|583.19|0
1651770600000|2022-05-05 17:10:00|589.47|587.07|602.65|600.25|603.38|600.98|589.23|586.83|0
1651770900000|2022-05-05 17:15:00|602.53|600.13|601.18|598.78|609.5|607.1|598|595.6|0
1651771200000|2022-05-05 17:20:00|600.93|598.53|598.97|596.57|605.58|603.18|596.77|594.37|0
1651771500000|2022-05-05 17:25:00|599.71|597.31|599.46|597.06|606.81|604.41|598.24|595.84|0
1651771800000|2022-05-05 17:30:00|599.22|596.82|605.58|603.18|609.74|607.34|599.22|596.82|0
1651772100000|2022-05-05 17:35:00|605.22|602.82|600.68|598.28|605.22|602.82|588.96|586.56|0
1651772400000|2022-05-05 17:40:00|600.44|598.04|600.44|598.04|603.38|600.98|591.77|589.37|0
1651772700000|2022-05-05 17:45:00|600.93|598.53|607.54|605.14|607.54|605.14|595.79|593.39|0
1651773000000|2022-05-05 17:50:00|606.8|604.4|613.42|611.02|616.61|614.21|606.8|604.4|0
1651773300000|2022-05-05 17:55:00|612.93|610.53|613.66|611.26|619.55|617.15|611.95|609.55|0
1651773600000|2022-05-05 18:00:00|613.91|611.51|618.23|615.83|621.01|618.61|612.6|610.2|0
1651773900000|2022-05-05 18:05:00|617.98|615.58|613.1|610.7|619.94|617.54|610.17|607.77|0
1651774200000|2022-05-05 18:10:00|612.86|610.46|615.3|612.9|620.18|617.78|610.17|607.77|0
1651774500000|2022-05-05 18:15:00|615.05|612.65|599.85|597.45|615.78|613.38|599.12|596.72|0
1651774800000|2022-05-05 18:20:00|598.63|596.23|617.68|615.28|619.52|617.12|597.29|594.89|0
1651775100000|2022-05-05 18:25:00|618.41|616.01|628.44|626.04|628.44|626.04|616.21|613.81|0
1651775400000|2022-05-05 18:30:00|629.05|626.65|629.54|627.14|631.74|629.34|624.29|621.89|0
1651775700000|2022-05-05 18:35:00|630.03|627.63|624.16|621.76|632.23|629.83|624.16|621.76|0
1651776000000|2022-05-05 18:40:00|625.63|623.23|626.36|623.96|630.03|627.63|621.23|618.83|0
1651776300000|2022-05-05 18:45:00|624.89|622.49|621.23|618.83|626.12|623.72|617.57|615.17|0
1651776600000|2022-05-05 18:50:00|621.47|619.07|619.76|617.36|621.72|619.32|607.33|604.93|0
1651776900000|2022-05-05 18:55:00|620.74|618.34|620.98|618.58|624.65|622.25|619.76|617.36|0
1651777200000|2022-05-05 19:00:00|620.74|618.34|633.21|630.81|633.21|630.81|618.3|615.9|0
1651777500000|2022-05-05 19:05:00|632.23|629.83|634.19|631.79|639.33|636.93|630.03|627.63|0
1651777800000|2022-05-05 19:10:00|633.94|631.54|645.95|643.55|646.08|643.68|632.47|630.07|0
1651778100000|2022-05-05 19:15:00|645.7|643.3|641.04|638.64|646.44|644.04|640.31|637.91|0
1651778400000|2022-05-05 19:20:00|640.8|638.4|644.72|642.32|647.91|645.51|640.31|637.91|0
1651778700000|2022-05-05 19:25:00|644.97|642.57|648|645.6|650.94|648.54|634.67|632.27|0
1651779000000|2022-05-05 19:30:00|649.96|647.56|639.51|637.11|653.88|651.48|637.07|634.67|0
1651779300000|2022-05-05 19:35:00|638.53|636.13|633.1|630.7|640.44|638.04|626.99|624.59|0
1651779600000|2022-05-05 19:40:00|630.17|627.77|632.6|630.2|634.55|632.15|624.06|621.66|0
1651779900000|2022-05-05 19:45:00|631.62|629.22|646.9|644.5|649.23|646.83|626.01|623.61|0
1651780200000|2022-05-05 19:50:00|645.44|643.04|626.84|624.44|645.44|643.04|606.81|604.41|0
1651780500000|2022-05-05 19:55:00|623.66|621.26|606.83|604.43|624.4|622|606.83|604.43|0
1651780800000|2022-05-05 20:00:00|609.75|607.35|607.56|605.16|612.92|610.52|604.15|601.75|0
1651781100000|2022-05-05 20:05:00|606.83|604.43|607.32|604.92|612.68|610.28|605.37|602.97|0
1651781400000|2022-05-05 20:10:00|607.56|605.16|602.48|600.08|607.56|605.16|600.4|598|0
1651781700000|2022-05-05 20:15:00|603.28|600.48|605.48|602.68|605.61|602.81|602.06|599.26|0
1651782000000|2022-05-05 20:20:00|605.61|602.81|606.94|604.14|606.94|604.14|602.92|600.12|0
1651782300000|2022-05-05 20:25:00|607.19|604.39|606.21|603.41|608.16|605.36|605.6|602.8|0
1651782600000|2022-05-05 20:30:00|606.09|603.29|607.19|604.39|608.16|605.36|605.48|602.68|0
1651782900000|2022-05-05 20:35:00|607.92|605.12|604.99|602.19|608.16|605.36|604.74|601.94|0
1651783200000|2022-05-05 20:40:00|604.5|601.7|599.87|597.07|605.48|602.68|599.87|597.07|0
1651783500000|2022-05-05 20:45:00|599.62|596.82|601.08|598.28|601.08|598.28|597.19|594.39|0
1651783800000|2022-05-05 20:50:00|601.33|598.53|601.57|598.77|602.06|599.26|599.62|596.82|0
1651784100000|2022-05-05 20:55:00|601.33|598.53|603.09|600.29|605.96|603.16|600.35|597.55|0
1651784400000|2022-05-05 21:00:00|602.6|599.8|604.15|601.35|604.29|601.49|602.1|599.3|0
1651784700000|2022-05-05 21:05:00|604.18|601.38|604.5|601.7|604.75|601.95|604.11|601.31|0
1651785000000|2022-05-05 21:10:00|604.43|601.63|605.53|602.73|605.53|602.73|604.21|601.41|0
1651785300000|2022-05-05 21:15:00|605.07|602.27|605.21|602.41|605.32|602.52|604.92|602.12|0
1651785600000|2022-05-05 21:20:00|605.68|602.88|606.56|603.76|606.67|603.87|605.42|602.62|0
1651785900000|2022-05-05 21:25:00|606.52|603.72|606.95|604.15|606.99|604.19|606.5|603.7|0
1651786200000|2022-05-05 21:30:00|606.92|604.12|606.52|603.72|606.92|604.12|606.39|603.59|0
1651786500000|2022-05-05 21:35:00|606.72|603.92|605.71|602.91|606.92|604.12|605.68|602.88|0
1651786800000|2022-05-05 21:40:00|605.78|602.98|606.29|603.49|606.5|603.7|605.75|602.95|0
1651787100000|2022-05-05 21:45:00|606.25|603.45|605.75|602.95|606.29|603.49|605.71|602.91|0
1651787400000|2022-05-05 21:50:00|605.78|602.98|605.6|602.8|605.86|603.06|605.6|602.8|0
1651787700000|2022-05-05 21:55:00|605.68|602.88|605.86|603.06|606.18|603.38|605.64|602.84|0
1651788000000|2022-05-05 22:00:00|607.3|604.5|610.35|607.55|610.96|608.16|607.3|604.5|0
1651788300000|2022-05-05 22:05:00|610.48|607.68|610.84|608.04|611.08|608.28|609.25|606.45|0
1651788600000|2022-05-05 22:10:00|610.35|607.55|607.91|605.11|610.59|607.79|607.91|605.11|0
1651788900000|2022-05-05 22:15:00|608.15|605.35|614.14|611.34|614.14|611.34|608.15|605.35|0
1651789200000|2022-05-05 22:20:00|614.38|611.58|614.99|612.19|616.34|613.54|612.67|609.87|0
1651789500000|2022-05-05 22:25:00|615.23|612.43|614.56|611.76|616.41|613.61|613.97|611.17|0
1651789800000|2022-05-05 22:30:00|613.94|611.14|609.91|607.11|613.94|611.14|608.69|605.89|0
1651790100000|2022-05-05 22:35:00|610.03|607.23|608.98|606.18|610.03|607.23|608|605.2|0
1651790400000|2022-05-05 22:40:00|608.86|606.06|608.49|605.69|609.47|606.67|608|605.2|0
1651790700000|2022-05-05 22:45:00|608.24|605.44|608.24|605.44|608.86|606.06|606.78|603.98|0
1651791000000|2022-05-05 22:50:00|608.37|605.57|611.91|609.11|611.91|609.11|608.24|605.44|0
1651791300000|2022-05-05 22:55:00|611.79|608.99|609.1|606.3|611.79|608.99|608.49|605.69|0
1651791600000|2022-05-05 23:00:00|609.95|607.15|608.86|606.06|611.18|608.38|608.73|605.93|0
1651791900000|2022-05-05 23:05:00|608.73|605.93|609.1|606.3|609.59|606.79|608.24|605.44|0
1651792200000|2022-05-05 23:10:00|608.98|606.18|610.2|607.4|610.93|608.13|608.49|605.69|0
1651792500000|2022-05-05 23:15:00|609.95|607.15|611.91|609.11|611.91|609.11|609.71|606.91|0
1651792800000|2022-05-05 23:20:00|611.79|608.99|611.17|608.37|612.15|609.35|610.44|607.64|0
1651793100000|2022-05-05 23:25:00|610.93|608.13|608.97|606.17|611.91|609.11|608.97|606.17|0
1651793400000|2022-05-05 23:30:00|608.86|606.06|606.53|603.73|608.86|606.06|606.28|603.48|0
1651793700000|2022-05-05 23:35:00|606.28|603.48|607.26|604.46|608.48|605.68|606.28|603.48|0
1651794000000|2022-05-05 23:40:00|607.5|604.7|607.5|604.7|607.99|605.19|606.41|603.61|0
1651794300000|2022-05-05 23:45:00|607.75|604.95|608.85|606.05|610.19|607.39|607.01|604.21|0
1651794600000|2022-05-05 23:50:00|608.97|606.17|606.28|603.48|609.1|606.3|606.28|603.48|0
1651794900000|2022-05-05 23:55:00|606.41|603.61|606.04|603.24|607.01|604.21|605.06|602.26|0
1651795200000|2022-05-06 00:00:00|605.3|602.5|609.83|607.03|610.93|608.13|604.33|601.53|0
1651795500000|2022-05-06 00:05:00|610.19|607.39|615.21|612.41|617.42|614.62|610.19|607.39|0
1651795800000|2022-05-06 00:10:00|615.33|612.53|619.98|617.18|620.72|617.92|614.84|612.04|0
1651796100000|2022-05-06 00:15:00|620.23|617.43|612.64|609.84|620.23|617.43|611.9|609.1|0
1651796400000|2022-05-06 00:20:00|612.39|609.59|612.64|609.84|613.01|610.21|610.68|607.88|0
1651796700000|2022-05-06 00:25:00|612.88|610.08|612.78|609.98|613.27|610.47|612.05|609.25|0
1651797000000|2022-05-06 00:30:00|613.03|610.23|615.72|612.92|617.18|614.38|613.03|610.23|0
1651797300000|2022-05-06 00:35:00|615.96|613.16|618.16|615.36|618.9|616.1|615.47|612.67|0
1651797600000|2022-05-06 00:40:00|618.04|615.24|617.43|614.63|618.29|615.49|616.94|614.14|0
1651797900000|2022-05-06 00:45:00|617.92|615.12|617.8|615|620.36|617.56|616.2|613.4|0
1651798200000|2022-05-06 00:50:00|618.16|615.36|619.38|616.58|620.85|618.05|615.96|613.16|0
1651798500000|2022-05-06 00:55:00|619.14|616.34|622.32|619.52|624.28|621.48|619.02|616.22|0
1651798800000|2022-05-06 01:00:00|622.56|619.76|622.94|620.14|623.3|620.5|620.12|617.32|0
1651799100000|2022-05-06 01:05:00|623.18|620.38|620.85|618.05|623.3|620.5|619.87|617.07|0
1651799400000|2022-05-06 01:10:00|620.73|617.93|624.35|621.55|624.35|621.55|620.6|617.8|0
1651799700000|2022-05-06 01:15:00|623.98|621.18|626.06|623.26|626.06|623.26|623.12|620.32|0
1651800000000|2022-05-06 01:20:00|626.31|623.51|625.08|622.28|628.75|625.95|625.08|622.28|0
1651800300000|2022-05-06 01:25:00|625.33|622.53|621.4|618.6|625.57|622.77|620.67|617.87|0
1651800600000|2022-05-06 01:30:00|621.16|618.36|623.85|621.05|623.85|621.05|621.16|618.36|0
1651800900000|2022-05-06 01:35:00|623.6|620.8|622.13|619.33|623.85|621.05|620.42|617.62|0
1651801200000|2022-05-06 01:40:00|621.89|619.09|623.24|620.44|623.85|621.05|619.44|616.64|0
1651801500000|2022-05-06 01:45:00|623.48|620.68|623.85|621.05|623.85|621.05|621.53|618.73|0
1651801800000|2022-05-06 01:50:00|623.6|620.8|624.58|621.78|625.56|622.76|622.62|619.82|0
1651802100000|2022-05-06 01:55:00|624.34|621.54|623.11|620.31|624.58|621.78|622.62|619.82|0
1651802400000|2022-05-06 02:00:00|622.87|620.07|623.11|620.31|623.73|620.93|620.66|617.86|0
1651802700000|2022-05-06 02:05:00|623.35|620.55|625.07|622.27|625.56|622.76|622.99|620.19|0
1651803000000|2022-05-06 02:10:00|625.56|622.76|625.56|622.76|626.29|623.49|624.58|621.78|0
1651803300000|2022-05-06 02:15:00|625.31|622.51|623.11|620.31|625.8|623|621.88|619.08|0
1651803600000|2022-05-06 02:20:00|623.35|620.55|623.6|620.8|624.33|621.53|622.86|620.06|0
1651803900000|2022-05-06 02:25:00|623.48|620.68|619.44|616.64|624.09|621.29|618.7|615.9|0
1651804200000|2022-05-06 02:30:00|619.19|616.39|618.95|616.15|619.19|616.39|616.99|614.19|0
1651804500000|2022-05-06 02:35:00|618.7|615.9|620.54|617.74|620.66|617.86|618.7|615.9|0
1651804800000|2022-05-06 02:40:00|620.9|618.1|620.9|618.1|621.64|618.84|620.41|617.61|0
1651805100000|2022-05-06 02:45:00|621.15|618.35|618.7|615.9|621.88|619.08|618.7|615.9|0
1651805400000|2022-05-06 02:50:00|619.19|616.39|617.97|615.17|619.43|616.63|617.72|614.92|0
1651805700000|2022-05-06 02:55:00|617.85|615.05|617.85|615.05|618.45|615.65|616.5|613.7|0
1651806000000|2022-05-06 03:00:00|616.99|614.19|617.11|614.31|617.36|614.56|614.79|611.99|0
1651806300000|2022-05-06 03:05:00|617.23|614.43|618.45|615.65|619.43|616.63|617.23|614.43|0
1651806600000|2022-05-06 03:10:00|618.58|615.78|619.43|616.63|619.43|616.63|618.21|615.41|0
1651806900000|2022-05-06 03:15:00|619.19|616.39|619.19|616.39|619.68|616.88|618.7|615.9|0
1651807200000|2022-05-06 03:20:00|618.94|616.14|617.47|614.67|619.43|616.63|617.23|614.43|0
1651807500000|2022-05-06 03:25:00|617.72|614.92|617.6|614.8|618.45|615.65|616.98|614.18|0
1651807800000|2022-05-06 03:30:00|617.47|614.67|613.56|610.76|617.96|615.16|613.07|610.27|0
1651808100000|2022-05-06 03:35:00|613.32|610.52|612.34|609.54|614.05|611.25|611.12|608.32|0
1651808400000|2022-05-06 03:40:00|612.47|609.67|611.36|608.56|614.05|611.25|611.36|608.56|0
1651808700000|2022-05-06 03:45:00|611.12|608.32|611.85|609.05|612.09|609.29|610.87|608.07|0
1651809000000|2022-05-06 03:50:00|612.09|609.29|608.18|605.38|612.09|609.29|607.7|604.9|0
1651809300000|2022-05-06 03:55:00|608.31|605.51|608.18|605.38|608.92|606.12|606.96|604.16|0
1651809600000|2022-05-06 04:00:00|608.31|605.51|608.43|605.63|608.92|606.12|607.94|605.14|0
1651809900000|2022-05-06 04:05:00|608.18|605.38|608.18|605.38|608.43|605.63|607.21|604.41|0
1651810200000|2022-05-06 04:10:00|607.94|605.14|609.16|606.36|609.4|606.6|607.69|604.89|0
1651810500000|2022-05-06 04:15:00|609.04|606.24|612.58|609.78|612.82|610.02|608.91|606.11|0
1651810800000|2022-05-06 04:20:00|612.7|609.9|611.84|609.04|614.42|611.62|611.36|608.56|0
1651811100000|2022-05-06 04:25:00|611.73|608.93|613.55|610.75|614.41|611.61|611.36|608.56|0
1651811400000|2022-05-06 04:30:00|613.06|610.26|613.31|610.51|615.02|612.22|612.82|610.02|0
1651811700000|2022-05-06 04:35:00|613.44|610.64|613.55|610.75|614.04|611.24|612.82|610.02|0
1651812000000|2022-05-06 04:40:00|613.68|610.88|614.29|611.49|614.77|611.97|613.68|610.88|0
1651812300000|2022-05-06 04:45:00|614.53|611.73|616|613.2|616.73|613.93|614.53|611.73|0
1651812600000|2022-05-06 04:50:00|615.88|613.08|614.53|611.73|615.88|613.08|614.28|611.48|0
1651812900000|2022-05-06 04:55:00|614.41|611.61|613.31|610.51|614.77|611.97|613.06|610.26|0
1651813200000|2022-05-06 05:00:00|614.04|611.24|615.99|613.19|618.93|616.13|614.04|611.24|0
1651813500000|2022-05-06 05:05:00|615.26|612.46|617.95|615.15|618.32|615.52|613.79|610.99|0
1651813800000|2022-05-06 05:10:00|617.71|614.91|617.95|615.15|618.93|616.13|616.73|613.93|0
1651814100000|2022-05-06 05:15:00|617.7|614.9|614.28|611.48|618.93|616.13|614.16|611.36|0
1651814400000|2022-05-06 05:20:00|614.04|611.24|615.01|612.21|615.5|612.7|613.79|610.99|0
1651814700000|2022-05-06 05:25:00|614.9|612.1|613.55|610.75|616.48|613.68|612.81|610.01|0
1651815000000|2022-05-06 05:30:00|613.43|610.63|614.03|611.23|615.38|612.58|612.81|610.01|0
1651815300000|2022-05-06 05:35:00|614.28|611.48|612.57|609.77|615.75|612.95|612.57|609.77|0
1651815600000|2022-05-06 05:40:00|612.81|610.01|615.01|612.21|616.23|613.43|612.69|609.89|0
1651815900000|2022-05-06 05:45:00|614.89|612.09|616.23|613.43|616.72|613.92|614.16|611.36|0
1651816200000|2022-05-06 05:50:00|615.74|612.94|613.3|610.5|615.99|613.19|613.05|610.25|0
1651816500000|2022-05-06 05:55:00|613.79|610.99|613.3|610.5|616.72|613.92|613.3|610.5|0
1651816800000|2022-05-06 06:00:00|613.79|610.99|608.9|606.1|615.01|612.21|608.9|606.1|0
1651817100000|2022-05-06 06:05:00|609.39|606.59|608.05|605.25|610.37|607.57|607.44|604.64|0
1651817400000|2022-05-06 06:10:00|607.92|605.12|607.19|604.39|608.41|605.61|606.95|604.15|0
1651817700000|2022-05-06 06:15:00|606.95|604.15|609.76|606.96|611.59|608.79|606.95|604.15|0
1651818000000|2022-05-06 06:20:00|609.63|606.83|608.65|605.85|610|607.2|607.32|604.52|0
1651818300000|2022-05-06 06:25:00|608.9|606.1|616.47|613.67|616.47|613.67|608.9|606.1|0
1651818600000|2022-05-06 06:30:00|616.23|613.43|610.36|607.56|616.47|613.67|610.36|607.56|0
1651818900000|2022-05-06 06:35:00|610.12|607.32|607.43|604.63|612.32|609.52|606.94|604.14|0
1651819200000|2022-05-06 06:40:00|607.19|604.39|607.43|604.63|609.63|606.83|606.94|604.14|0
1651819500000|2022-05-06 06:45:00|607.31|604.51|610.85|608.05|610.85|608.05|606.94|604.14|0
1651819800000|2022-05-06 06:50:00|611.09|608.29|613.54|610.74|613.54|610.74|610|607.2|0
1651820100000|2022-05-06 06:55:00|614.02|611.22|617.57|614.77|617.94|615.14|611.83|609.03|0
1651820400000|2022-05-06 07:00:00|618.43|615.63|620.38|617.58|624.79|621.99|618.43|615.63|0
1651820700000|2022-05-06 07:05:00|619.94|617.54|624.1|621.7|624.47|622.07|619.69|617.29|0
1651821000000|2022-05-06 07:10:00|624.59|622.19|621.53|619.13|627.28|624.88|621.53|619.13|0
1651821300000|2022-05-06 07:15:00|621.16|618.76|619.69|617.29|623.85|621.45|619.69|617.29|0
1651821600000|2022-05-06 07:20:00|620.06|617.66|626.06|623.66|627.41|625.01|620.06|617.66|0
1651821900000|2022-05-06 07:25:00|627.04|624.64|627.53|625.13|629|626.6|623.36|620.96|0
1651822200000|2022-05-06 07:30:00|627.81|625.41|635.74|633.34|635.74|633.34|627.81|625.41|0
1651822500000|2022-05-06 07:35:00|635.5|633.1|637.34|634.94|637.95|635.55|634.03|631.63|0
1651822800000|2022-05-06 07:40:00|637.21|634.81|635.64|633.24|640.29|637.89|634.91|632.51|0
1651823100000|2022-05-06 07:45:00|635.89|633.49|633.69|631.29|637.11|634.71|631.98|629.58|0
1651823400000|2022-05-06 07:50:00|633.57|631.17|626.73|624.33|635.53|633.13|625.14|622.74|0
1651823700000|2022-05-06 07:55:00|626.36|623.96|623.42|621.02|627.34|624.94|623.18|620.78|0
1651824000000|2022-05-06 08:00:00|623.18|620.78|624.51|622.11|629.41|627.01|623.18|620.78|0
1651824300000|2022-05-06 08:05:00|624.27|621.87|621.71|619.31|625.98|623.58|617.91|615.51|0
1651824600000|2022-05-06 08:10:00|621.82|619.42|623.54|621.14|624.27|621.87|619.87|617.47|0
1651824900000|2022-05-06 08:15:00|623.78|621.38|616.94|614.54|626.72|624.32|615.47|613.07|0
1651825200000|2022-05-06 08:20:00|616.45|614.05|618.77|616.37|619.99|617.59|616.2|613.8|0
1651825500000|2022-05-06 08:25:00|618.89|616.49|616.45|614.05|620.6|618.2|615.71|613.31|0
1651825800000|2022-05-06 08:30:00|615.96|613.56|611.4|609|616.33|613.93|608.71|606.31|0
1651826100000|2022-05-06 08:35:00|611.28|608.88|612.62|610.22|614.83|612.43|611.28|608.88|0
1651826400000|2022-05-06 08:40:00|613.36|610.96|617.28|614.88|617.52|615.12|612.75|610.35|0
1651826700000|2022-05-06 08:45:00|617.16|614.76|616.54|614.14|618.01|615.61|613.85|611.45|0
1651827000000|2022-05-06 08:50:00|616.3|613.9|626.48|624.08|627.33|624.93|616.05|613.65|0
1651827300000|2022-05-06 08:55:00|627.09|624.69|625.25|622.85|627.09|624.69|621.44|619.04|0
1651827600000|2022-05-06 09:00:00|625.86|623.46|622.49|620.09|626.66|624.26|622.24|619.84|0
1651827900000|2022-05-06 09:05:00|622.24|619.84|626.17|623.77|627.15|624.75|621.75|619.35|0
1651828200000|2022-05-06 09:10:00|626.41|624.01|624.94|622.54|626.41|624.01|622.24|619.84|0
1651828500000|2022-05-06 09:15:00|625.07|622.67|628.86|626.46|630.83|628.43|623.96|621.56|0
1651828800000|2022-05-06 09:20:00|629.11|626.71|632.79|630.39|634.26|631.86|625.67|623.27|0
1651829100000|2022-05-06 09:25:00|631.81|629.41|633.04|630.64|634.15|631.75|631.2|628.8|0
1651829400000|2022-05-06 09:30:00|633.53|631.13|626.41|624.01|633.53|631.13|625.92|623.52|0
1651829700000|2022-05-06 09:35:00|626.29|623.89|623.96|621.56|628.86|626.46|623.71|621.31|0
1651830000000|2022-05-06 09:40:00|623.47|621.07|623.1|620.7|625.55|623.15|622.98|620.58|0
1651830300000|2022-05-06 09:45:00|622.97|620.57|621.99|619.59|623.22|620.82|618.81|616.41|0
1651830600000|2022-05-06 09:50:00|622.12|619.72|618.56|616.16|622.86|620.46|618.32|615.92|0
1651830900000|2022-05-06 09:55:00|619.05|616.65|617.95|615.55|620.89|618.49|616.97|614.57|0
1651831200000|2022-05-06 10:00:00|617.83|615.43|620.77|618.37|621.99|619.59|617.83|615.43|0
1651831500000|2022-05-06 10:05:00|621.01|618.61|623.1|620.7|623.34|620.94|617.09|614.69|0
1651831800000|2022-05-06 10:10:00|622.97|620.57|624.2|621.8|627.14|624.74|620.03|617.63|0
1651832100000|2022-05-06 10:15:00|624.32|621.92|624.44|622.04|627.39|624.99|623.71|621.31|0
1651832400000|2022-05-06 10:20:00|624.32|621.92|621.87|619.47|625.18|622.78|620.27|617.87|0
1651832700000|2022-05-06 10:25:00|621.74|619.34|619.05|616.65|621.74|619.34|618.8|616.4|0
1651833000000|2022-05-06 10:30:00|619.18|616.78|620.76|618.36|620.76|618.36|615.37|612.97|0
1651833300000|2022-05-06 10:35:00|620.89|618.49|619.42|617.02|622.48|620.08|619.05|616.65|0
1651833600000|2022-05-06 10:40:00|619.17|616.77|621.25|618.85|622.97|620.57|619.17|616.77|0
1651833900000|2022-05-06 10:45:00|621.38|618.98|620.55|618.15|623.1|620.7|620.06|617.66|0
1651834200000|2022-05-06 10:50:00|620.68|618.28|624.47|622.07|625.45|623.05|619.82|617.42|0
1651834500000|2022-05-06 10:55:00|624.96|622.56|624.23|621.83|628.39|625.99|623.62|621.22|0
1651834800000|2022-05-06 11:00:00|623.98|621.58|629.5|627.1|629.62|627.22|623.86|621.46|0
1651835100000|2022-05-06 11:05:00|629.38|626.98|630.98|628.58|632.2|629.8|627.9|625.5|0
1651835400000|2022-05-06 11:10:00|630.85|628.45|635.51|633.11|636.25|633.85|630.85|628.45|0
1651835700000|2022-05-06 11:15:00|635.27|632.87|637.48|635.08|637.72|635.32|635.02|632.62|0
1651836000000|2022-05-06 11:20:00|637.24|634.84|634.05|631.65|637.24|634.84|633.07|630.67|0
1651836300000|2022-05-06 11:25:00|633.93|631.53|636.38|633.98|637.48|635.08|633.93|631.53|0
1651836600000|2022-05-06 11:30:00|636.74|634.34|635.52|633.12|640.42|638.02|635.52|633.12|0
1651836900000|2022-05-06 11:35:00|635.27|632.87|632.33|629.93|637.85|635.45|632.33|629.93|0
1651837200000|2022-05-06 11:40:00|632.58|630.18|630.74|628.34|633.8|631.4|630.74|628.34|0
1651837500000|2022-05-06 11:45:00|630.62|628.22|632.57|630.17|632.58|630.18|630.62|628.22|0
1651837800000|2022-05-06 11:50:00|632.21|629.81|632.46|630.06|633.44|631.04|631.23|628.83|0
1651838100000|2022-05-06 11:55:00|632.33|629.93|630.12|627.72|633.44|631.04|628.41|626.01|0
1651838400000|2022-05-06 12:00:00|630.86|628.46|626.94|624.54|631.1|628.7|626.33|623.93|0
1651838700000|2022-05-06 12:05:00|627.07|624.67|624.49|622.09|628.9|626.5|623.51|621.11|0
1651839000000|2022-05-06 12:10:00|623.76|621.36|625.12|622.72|625.86|623.46|622.92|620.52|0
1651839300000|2022-05-06 12:15:00|625.37|622.97|624.14|621.74|626.35|623.95|623.65|621.25|0
1651839600000|2022-05-06 12:20:00|623.9|621.5|627.08|624.68|628.06|625.66|623.9|621.5|0
1651839900000|2022-05-06 12:25:00|626.83|624.43|624.14|621.74|630.26|627.86|621.09|618.69|0
1651840200000|2022-05-06 12:30:00|623.78|621.38|613.23|610.83|623.78|621.38|602.88|600.48|0
1651840500000|2022-05-06 12:35:00|611.76|609.36|604.45|602.05|613.97|611.57|601.26|598.86|0
1651840800000|2022-05-06 12:40:00|605.19|602.79|616.23|613.83|616.47|614.07|604.45|602.05|0
1651841100000|2022-05-06 12:45:00|615.74|613.34|630.49|628.09|630.49|628.09|615.24|612.84|0
1651841400000|2022-05-06 12:50:00|629.75|627.35|633.2|630.8|634.18|631.78|626.31|623.91|0
1651841700000|2022-05-06 12:55:00|633.33|630.93|639.31|636.91|640.29|637.89|632.95|630.55|0
1651842000000|2022-05-06 13:00:00|639.8|637.4|643.24|640.84|643.24|640.84|635.62|633.22|0
1651842300000|2022-05-06 13:05:00|642.25|639.85|642.25|639.85|643.24|640.84|638.08|635.68|0
1651842600000|2022-05-06 13:10:00|642.75|640.35|633.91|631.51|642.75|640.35|632.68|630.28|0
1651842900000|2022-05-06 13:15:00|634.15|631.75|632.92|630.52|639.06|636.66|632.68|630.28|0
1651843200000|2022-05-06 13:20:00|632.68|630.28|633.17|630.77|636.36|633.96|629.98|627.58|0
1651843500000|2022-05-06 13:25:00|632.68|630.28|636.85|634.45|636.85|634.45|630.96|628.56|0
1651843800000|2022-05-06 13:30:00|635.62|633.22|647.47|645.07|647.47|645.07|630.84|628.44|0
1651844100000|2022-05-06 13:35:00|647.72|645.32|667.85|665.45|668.58|666.18|647.72|645.32|0
1651844400000|2022-05-06 13:40:00|667.6|665.2|670.79|668.39|670.92|668.52|656.8|654.4|0
1651844700000|2022-05-06 13:45:00|670.55|668.15|675.04|672.64|686.05|683.65|668.09|665.69|0
1651845000000|2022-05-06 13:50:00|676.02|673.62|684.06|681.66|686.27|683.87|672.11|669.71|0
1651845300000|2022-05-06 13:55:00|683.82|681.42|683.33|680.93|690.92|688.52|680.15|677.75|0
1651845600000|2022-05-06 14:00:00|684.55|682.15|680.24|677.84|690.06|687.66|677.46|675.06|0
1651845900000|2022-05-06 14:05:00|679.5|677.1|675.6|673.2|679.5|677.1|661.09|658.69|0
1651846200000|2022-05-06 14:10:00|677.81|675.41|668.95|666.55|682.98|680.58|662.08|659.68|0
1651846500000|2022-05-06 14:15:00|667.47|665.07|641.39|638.99|667.47|665.07|632.63|630.23|0
1651846800000|2022-05-06 14:20:00|643.1|640.7|642.61|640.21|649.74|647.34|636.48|634.08|0
1651847100000|2022-05-06 14:25:00|638.69|636.29|651.46|649.06|651.46|649.06|634.27|631.87|0
1651847400000|2022-05-06 14:30:00|653.42|651.02|657.53|655.13|658.76|656.36|642.31|639.91|0
1651847700000|2022-05-06 14:35:00|658.51|656.11|663.48|661.08|670.85|668.45|656.55|654.15|0
1651848000000|2022-05-06 14:40:00|661.52|659.12|655.88|653.48|666.43|664.03|650.98|648.58|0
1651848300000|2022-05-06 14:45:00|658.82|656.42|631.38|628.98|658.82|656.42|628.44|626.04|0
1651848600000|2022-05-06 14:50:00|629.05|626.65|623.78|621.38|638.25|635.85|623.78|621.38|0
1651848900000|2022-05-06 14:55:00|622.8|620.4|620.39|617.99|628.19|625.79|614.13|611.73|0
1651849200000|2022-05-06 15:00:00|621.49|619.09|628.62|626.22|631.08|628.68|618.06|615.66|0
1651849500000|2022-05-06 15:05:00|627.88|625.48|627.02|624.62|633.05|630.65|624.32|621.92|0
1651849800000|2022-05-06 15:10:00|627.26|624.86|620.14|617.74|636.48|634.08|620.14|617.74|0
1651850100000|2022-05-06 15:15:00|618.92|616.52|615.45|613.05|621.37|618.97|610.31|607.91|0
1651850400000|2022-05-06 15:20:00|614.23|611.83|603.91|601.51|618.39|615.99|600.72|598.32|0
1651850700000|2022-05-06 15:25:00|603.66|601.26|611.46|609.06|613.12|610.72|603.42|601.02|0
1651851000000|2022-05-06 15:30:00|610.35|607.95|629.03|626.63|629.89|627.49|610.35|607.95|0
1651851300000|2022-05-06 15:35:00|628.04|625.64|644.65|642.25|645.27|642.87|628.04|625.64|0
1651851600000|2022-05-06 15:40:00|644.15|641.75|640.22|637.82|644.89|642.49|636.29|633.89|0
1651851900000|2022-05-06 15:45:00|640.96|638.56|639.11|636.71|645.5|643.1|638.38|635.98|0
1651852200000|2022-05-06 15:50:00|640.34|637.94|646.61|644.21|646.97|644.57|630.77|628.37|0
1651852500000|2022-05-06 15:55:00|646.23|643.83|649.18|646.78|652.51|650.11|642.06|639.66|0
1651852800000|2022-05-06 16:00:00|649.43|647.03|633.47|631.07|652.51|650.11|632.98|630.58|0
1651853100000|2022-05-06 16:05:00|633.22|630.82|631.02|628.62|633.71|631.31|618.28|615.88|0
1651853400000|2022-05-06 16:10:00|630.28|627.88|645.99|643.59|648.57|646.17|630.28|627.88|0
1651853700000|2022-05-06 16:15:00|646.97|644.57|650.54|648.14|650.54|648.14|638.13|635.73|0
1651854000000|2022-05-06 16:20:00|649.92|647.52|633.47|631.07|650.29|647.89|626.73|624.33|0
1651854300000|2022-05-06 16:25:00|632.48|630.08|629.54|627.14|636.16|633.76|626.6|624.2|0
1651854600000|2022-05-06 16:30:00|630.28|627.88|624.77|622.37|636.16|633.76|623.42|621.02|0
1651854900000|2022-05-06 16:35:00|623.66|621.26|629.79|627.39|639.35|636.95|620.73|618.33|0
1651855200000|2022-05-06 16:40:00|629.54|627.14|625.62|623.22|633.46|631.06|625.38|622.98|0
1651855500000|2022-05-06 16:45:00|626.11|623.71|627.83|625.43|627.83|625.43|621.95|619.55|0
1651855800000|2022-05-06 16:50:00|626.6|624.2|621.34|618.94|636.16|633.76|617.79|615.39|0
1651856100000|2022-05-06 16:55:00|622.93|620.53|611.68|609.28|623.17|620.77|609.24|606.84|0
1651856400000|2022-05-06 17:00:00|609.61|607.21|606.55|604.15|616.57|614.17|606.31|603.91|0
1651856700000|2022-05-06 17:05:00|607.04|604.64|615.23|612.83|621.21|618.81|607.04|604.64|0
1651857000000|2022-05-06 17:10:00|616.32|613.92|622.32|619.92|622.44|620.04|613.76|611.36|0
1651857300000|2022-05-06 17:15:00|622.19|619.79|634.93|632.53|636.16|633.76|619.5|617.1|0
1651857600000|2022-05-06 17:20:00|635.92|633.52|628.3|625.9|637.15|634.75|622.65|620.25|0
1651857900000|2022-05-06 17:25:00|629.77|627.37|627.32|624.92|635.06|632.66|622.41|620.01|0
1651858200000|2022-05-06 17:30:00|627.2|624.8|624|621.6|628.92|626.52|620.81|618.41|0
1651858500000|2022-05-06 17:35:00|623.02|620.62|634.82|632.42|639.49|637.09|618.85|616.45|0
1651858800000|2022-05-06 17:40:00|634.21|631.81|631.37|628.97|639.74|637.34|626.46|624.06|0
1651859100000|2022-05-06 17:45:00|630.64|628.24|635.18|632.78|639.62|637.22|626.7|624.3|0
1651859400000|2022-05-06 17:50:00|634.68|632.28|646.25|643.85|648.84|646.44|633.21|630.81|0
1651859700000|2022-05-06 17:55:00|647.23|644.83|646.74|644.34|649.69|647.29|645.26|642.86|0
1651860000000|2022-05-06 18:00:00|647.48|645.08|649.45|647.05|650.43|648.03|641.2|638.8|0
1651860300000|2022-05-06 18:05:00|650.43|648.03|661.53|659.13|661.53|659.13|650.43|648.03|0
1651860600000|2022-05-06 18:10:00|661.41|659.01|652.9|650.5|661.77|659.37|649.94|647.54|0
1651860900000|2022-05-06 18:15:00|653.14|650.74|654.13|651.73|654.62|652.22|646|643.6|0
1651861200000|2022-05-06 18:20:00|656.35|653.95|655.49|653.09|658.32|655.92|651.05|648.65|0
1651861500000|2022-05-06 18:25:00|657.09|654.69|660.05|657.65|664.24|661.84|655.36|652.96|0
1651861800000|2022-05-06 18:30:00|659.55|657.15|664.85|662.45|667.7|665.3|655.85|653.45|0
1651862100000|2022-05-06 18:35:00|664.48|662.08|665.71|663.31|668.41|666.01|661.29|658.89|0
1651862400000|2022-05-06 18:40:00|665.46|663.06|667.31|664.91|667.68|665.28|659.57|657.17|0
1651862700000|2022-05-06 18:45:00|667.92|665.52|653.92|651.52|668.66|666.26|653.92|651.52|0
1651863000000|2022-05-06 18:50:00|655.39|652.99|646.93|644.53|655.88|653.48|645.82|643.42|0
1651863300000|2022-05-06 18:55:00|645.58|643.18|659.32|656.92|659.32|656.92|643.13|640.73|0
1651863600000|2022-05-06 19:00:00|658.83|656.43|656.37|653.97|663.74|661.34|656.37|653.97|0
1651863900000|2022-05-06 19:05:00|658.09|655.69|666.69|664.29|669.4|667|654.9|652.5|0
1651864200000|2022-05-06 19:10:00|665.71|663.31|666.69|664.29|667.43|665.03|659.81|657.41|0
1651864500000|2022-05-06 19:15:00|666.44|664.04|662.88|660.48|671.12|668.72|662.02|659.62|0
1651864800000|2022-05-06 19:20:00|664.23|661.83|671.85|669.45|672.59|670.19|663.74|661.34|0
1651865100000|2022-05-06 19:25:00|671.12|668.72|662.26|659.86|674.07|671.67|659.56|657.16|0
1651865400000|2022-05-06 19:30:00|661.9|659.5|652.69|650.29|662.51|660.11|650.48|648.08|0
1651865700000|2022-05-06 19:35:00|652.19|649.79|630.15|627.75|652.19|649.79|629.42|627.02|0
1651866000000|2022-05-06 19:40:00|629.55|627.15|637.98|635.58|639.82|637.42|627.95|625.55|0
1651866300000|2022-05-06 19:45:00|636.76|634.36|628.44|626.04|641.41|639.01|623.07|620.67|0
1651866600000|2022-05-06 19:50:00|625.02|622.62|632.84|630.44|633.57|631.17|619.05|616.65|0
1651866900000|2022-05-06 19:55:00|634.44|632.04|634.06|631.66|639.2|636.8|631.13|628.73|0
1651867200000|2022-05-06 20:00:00|636.26|633.86|645.21|642.81|645.21|642.81|636.02|633.62|0
1651867500000|2022-05-06 20:05:00|645.45|643.05|642.66|640.26|646.8|644.4|640.69|638.29|0
1651867800000|2022-05-06 20:10:00|642.41|640.01|647.34|644.94|647.83|645.43|642.41|640.01|0
1652079900000|2022-05-09 07:05:00|665.87|663.47|665.01|662.61|669.08|666.68|664.15|661.75|0
1652080200000|2022-05-09 07:10:00|664.77|662.37|660.45|658.05|664.88|662.48|659.84|657.44|0
1652080500000|2022-05-09 07:15:00|660.58|658.18|668.22|665.82|668.22|665.82|659.46|657.06|0
1652080800000|2022-05-09 07:20:00|667.97|665.57|674.88|672.48|676.36|673.96|667.23|664.83|0
1652081100000|2022-05-09 07:25:00|675.62|673.22|673.27|670.87|677.22|674.82|672.04|669.64|0
1652081400000|2022-05-09 07:30:00|672.78|670.38|665.87|663.47|674.75|672.35|665.87|663.47|0
1652081700000|2022-05-09 07:35:00|665.38|662.98|666.61|664.21|668.46|666.06|664.27|661.87|0
1652082000000|2022-05-09 07:40:00|666.36|663.96|672.16|669.76|672.16|669.76|666.36|663.96|0
1652082300000|2022-05-09 07:45:00|672.03|669.63|670.93|668.53|673.27|670.87|670.06|667.66|0
1652082600000|2022-05-09 07:50:00|671.18|668.78|676.97|674.57|679.19|676.79|670.31|667.91|0
1652082900000|2022-05-09 07:55:00|676.72|674.32|681.63|679.23|683.36|680.96|676.72|674.32|0
1652083200000|2022-05-09 08:00:00|681.88|679.48|685.83|683.43|688.3|685.9|681.63|679.23|0
1652083500000|2022-05-09 08:05:00|685.96|683.56|681.63|679.23|687.55|685.15|681.39|678.99|0
1652083800000|2022-05-09 08:10:00|681.76|679.36|682.62|680.22|683.61|681.21|680.15|677.75|0
1652084100000|2022-05-09 08:15:00|682.99|680.59|685.83|683.43|686.45|684.05|680.15|677.75|0
1652084400000|2022-05-09 08:20:00|685.58|683.18|688.29|685.89|688.54|686.14|683.36|680.96|0
1652084700000|2022-05-09 08:25:00|688.05|685.65|688.54|686.14|690.27|687.87|685.71|683.31|0
1652085000000|2022-05-09 08:30:00|688.42|686.02|698.79|696.39|699.04|696.64|687.31|684.91|0
1652085300000|2022-05-09 08:35:00|698.92|696.52|695.22|692.82|700.65|698.25|695.22|692.82|0
1652085600000|2022-05-09 08:40:00|694.72|692.32|694.59|692.19|695.83|693.43|692.13|689.73|0
1652085900000|2022-05-09 08:45:00|694.48|692.08|688.67|686.27|694.48|692.08|688.18|685.78|0
1652086200000|2022-05-09 08:50:00|688.56|686.16|687.69|685.29|689.17|686.77|685.96|683.56|0
1652086500000|2022-05-09 08:55:00|687.44|685.04|688.92|686.52|691.27|688.87|686.09|683.69|0
1652086800000|2022-05-09 09:00:00|689.3|686.9|689.66|687.26|690.15|687.75|688.18|685.78|0
1652087100000|2022-05-09 09:05:00|689.17|686.77|690.65|688.25|691.63|689.23|688.56|686.16|0
1652087400000|2022-05-09 09:10:00|690.77|688.37|685.47|683.07|690.89|688.49|685.22|682.82|0
1652087700000|2022-05-09 09:15:00|685.22|682.82|688.31|685.91|690.15|687.75|684.73|682.33|0
1652088000000|2022-05-09 09:20:00|688.43|686.03|688.43|686.03|689.54|687.14|683.87|681.47|0
1652088300000|2022-05-09 09:25:00|688.67|686.27|694.59|692.19|695.58|693.18|687.19|684.79|0
1652088600000|2022-05-09 09:30:00|694.34|691.94|696.81|694.41|696.81|694.41|692.86|690.46|0
1652088900000|2022-05-09 09:35:00|696.94|694.54|699.77|697.37|701.01|698.61|696.32|693.92|0
1652089200000|2022-05-09 09:40:00|699.53|697.13|696.07|693.67|701.25|698.85|694.96|692.56|0
1652089500000|2022-05-09 09:45:00|696.32|693.92|699.19|696.79|701.03|698.63|695.33|692.93|0
1652089800000|2022-05-09 09:50:00|698.94|696.54|698.08|695.68|699.56|697.16|695.25|692.85|0
1652090100000|2022-05-09 09:55:00|698.21|695.81|696.6|694.2|702.51|700.11|695.99|693.59|0
1652090400000|2022-05-09 10:00:00|696.85|694.45|698.08|695.68|698.57|696.17|695.12|692.72|0
1652090700000|2022-05-09 10:05:00|697.83|695.43|699.06|696.66|700.67|698.27|695.61|693.21|0
1652091000000|2022-05-09 10:10:00|699.31|696.91|701.52|699.12|702.02|699.62|699.06|696.66|0
1652091300000|2022-05-09 10:15:00|702.02|699.62|700.29|697.89|702.14|699.74|698.57|696.17|0
1652091600000|2022-05-09 10:20:00|700.05|697.65|701.9|699.5|702.02|699.62|698.7|696.3|0
1652091900000|2022-05-09 10:25:00|701.52|699.12|702.26|699.86|705.22|702.82|700.42|698.02|0
1652092200000|2022-05-09 10:30:00|702.02|699.62|707.19|704.79|708.18|705.78|701.77|699.37|0
1652092500000|2022-05-09 10:35:00|707.68|705.28|711.63|709.23|711.63|709.23|706.94|704.54|0
1652092800000|2022-05-09 10:40:00|711.38|708.98|714.1|711.7|714.34|711.94|710.64|708.24|0
1652093100000|2022-05-09 10:45:00|713.98|711.58|712.12|709.72|718.54|716.14|712.12|709.72|0
1652093400000|2022-05-09 10:50:00|712.37|709.97|715.24|712.84|718.45|716.05|711.63|709.23|0
1652093700000|2022-05-09 10:55:00|715.37|712.97|714.01|711.61|716.72|714.32|712.28|709.88|0
1652094000000|2022-05-09 11:00:00|713.02|710.62|710.07|707.67|714.26|711.86|708.47|706.07|0
1652094300000|2022-05-09 11:05:00|710.44|708.04|711.3|708.9|712.04|709.64|706.87|704.47|0
1652094600000|2022-05-09 11:10:00|711.54|709.14|712.53|710.13|714.99|712.59|709.82|707.42|0
1652094900000|2022-05-09 11:15:00|713.27|710.87|714.99|712.59|716.23|713.83|711.54|709.14|0
1652095200000|2022-05-09 11:20:00|715.49|713.09|717.78|715.38|720.98|718.58|715.49|713.09|0
1652095500000|2022-05-09 11:25:00|718.02|715.62|718.76|716.36|719.5|717.1|717.28|714.88|0
1652095800000|2022-05-09 11:30:00|719.01|716.61|714.08|711.68|720.98|718.58|714.08|711.68|0
1652096100000|2022-05-09 11:35:00|713.83|711.43|715.56|713.16|716.05|713.65|710.38|707.98|0
1652096400000|2022-05-09 11:40:00|715.06|712.66|714.98|712.58|718.07|715.67|712.26|709.86|0
1652096700000|2022-05-09 11:45:00|714.85|712.45|708.18|705.78|716.33|713.93|707.93|705.53|0
1652097000000|2022-05-09 11:50:00|708.67|706.27|703.19|700.79|710.03|707.63|702.7|700.3|0
1652097300000|2022-05-09 11:55:00|702.95|700.55|702.21|699.81|705.42|703.02|699.49|697.09|0
1652097600000|2022-05-09 12:00:00|701.96|699.56|699.1|696.7|706.78|704.38|699.1|696.7|0
1652097900000|2022-05-09 12:05:00|698.86|696.46|697.62|695.22|701.33|698.93|692.43|690.03|0
1652098200000|2022-05-09 12:10:00|697.87|695.47|700.34|697.94|702.07|699.67|697.13|694.73|0
1652098500000|2022-05-09 12:15:00|700.59|698.19|705.29|702.89|706.16|703.76|699.84|697.44|0
1652098800000|2022-05-09 12:20:00|705.78|703.38|701.82|699.42|706.27|703.87|701.08|698.68|0
1652099100000|2022-05-09 12:25:00|702.07|699.67|706.52|704.12|706.52|704.12|701.82|699.42|0
1652099400000|2022-05-09 12:30:00|706.4|704|703.55|701.15|709.24|706.84|702.32|699.92|0
1652099700000|2022-05-09 12:35:00|703.8|701.4|696.38|693.98|705.04|702.64|696.38|693.98|0
1652100000000|2022-05-09 12:40:00|696.13|693.73|694.16|691.76|696.88|694.48|690.95|688.55|0
1652100300000|2022-05-09 12:45:00|693.42|691.02|694|691.6|697.86|695.46|691.69|689.29|0
1652100600000|2022-05-09 12:50:00|693.76|691.36|690.92|688.52|694.75|692.35|690.54|688.14|0
1652100900000|2022-05-09 12:55:00|691.03|688.63|696.73|694.33|696.97|694.57|690.79|688.39|0
1652101200000|2022-05-09 13:00:00|696.48|694.08|695.49|693.09|699.45|697.05|695.24|692.84|0
1652101500000|2022-05-09 13:05:00|695.24|692.84|695.24|692.84|697.96|695.56|694.25|691.85|0
1652101800000|2022-05-09 13:10:00|695.73|693.33|686.83|684.43|697.22|694.82|686.83|684.43|0
1652102100000|2022-05-09 13:15:00|685.84|683.44|692.76|690.36|693.01|690.61|685.35|682.95|0
1652102400000|2022-05-09 13:20:00|692.65|690.25|691.28|688.88|695.49|693.09|691.28|688.88|0
1652102700000|2022-05-09 13:25:00|691.53|689.13|696.11|693.71|696.11|693.71|690.04|687.64|0
1652103000000|2022-05-09 13:30:00|694.87|692.47|697.47|695.07|706.38|703.98|690.29|687.89|0
1652103300000|2022-05-09 13:35:00|695.73|693.33|691.28|688.88|701.87|699.47|683.36|680.96|0
1652103600000|2022-05-09 13:40:00|689.79|687.39|693.33|690.93|702.41|700.01|688.68|686.28|0
1652103900000|2022-05-09 13:45:00|692.47|690.07|707.93|705.53|714.5|712.1|692.47|690.07|0
1652104200000|2022-05-09 13:50:00|707.19|704.79|689.13|686.73|711.15|708.75|687.52|685.12|0
1652104500000|2022-05-09 13:55:00|689.62|687.22|697.46|695.06|702.91|700.51|689.37|686.97|0
1652104800000|2022-05-09 14:00:00|698.7|696.3|702.91|700.51|708.36|705.96|693.75|691.35|0
1652105100000|2022-05-09 14:05:00|703.15|700.75|717.32|714.92|717.44|715.04|699.69|697.29|0
1652105400000|2022-05-09 14:10:00|717.68|715.28|703.7|701.3|717.68|715.28|699.26|696.86|0
1652105700000|2022-05-09 14:15:00|704.69|702.29|711|708.6|713.22|710.82|699.26|696.86|0
1652106000000|2022-05-09 14:20:00|711.61|709.21|720.51|718.11|720.51|718.11|708.39|705.99|0
1652106300000|2022-05-09 14:25:00|721.75|719.35|722.49|720.09|724.47|722.07|715.32|712.92|0
1652106600000|2022-05-09 14:30:00|724.35|721.95|720.76|718.36|728.43|726.03|720.02|717.62|0
1652106900000|2022-05-09 14:35:00|721.63|719.23|734.63|732.23|735.37|732.97|720.39|717.99|0
1652107200000|2022-05-09 14:40:00|734.38|731.98|723.73|721.33|734.38|731.98|722|719.6|0
1652107500000|2022-05-09 14:45:00|722.24|719.84|721.4|719|725.46|723.06|716.82|714.42|0
1652107800000|2022-05-09 14:50:00|722.01|719.61|734.39|731.99|734.39|731.99|717.81|715.41|0
1652108100000|2022-05-09 14:55:00|734.15|731.75|737.72|735.32|737.72|735.32|728.45|726.05|0
1652108400000|2022-05-09 15:00:00|737.97|735.57|734.75|732.35|739.95|737.55|731.53|729.13|0
1652108700000|2022-05-09 15:05:00|735.49|733.09|735.74|733.34|741.57|739.17|735.49|733.09|0
1652109000000|2022-05-09 15:10:00|736.73|734.33|737.97|735.57|741.32|738.92|730.92|728.52|0
1652109300000|2022-05-09 15:15:00|738.46|736.06|735.99|733.59|738.96|736.56|730.3|727.9|0
1652109600000|2022-05-09 15:20:00|736.24|733.84|741.68|739.28|743.67|741.27|736.24|733.84|0
1652109900000|2022-05-09 15:25:00|742.18|739.78|745.89|743.49|747.13|744.73|741.44|739.04|0
1652110200000|2022-05-09 15:30:00|746.14|743.74|744.34|741.94|753.99|751.59|743.35|740.95|0
1652110500000|2022-05-09 15:35:00|744.09|741.69|733.46|731.06|746.07|743.67|732.72|730.32|0
1652110800000|2022-05-09 15:40:00|732.72|730.32|732.22|729.82|737.17|734.77|726.54|724.14|0
1652111100000|2022-05-09 15:45:00|732.96|730.56|733.89|731.49|735.38|732.98|728.21|725.81|0
1652111400000|2022-05-09 15:50:00|733.65|731.25|726.48|724.08|733.65|731.25|725|722.6|0
1652111700000|2022-05-09 15:55:00|725.74|723.34|728.95|726.55|731.67|729.27|723.02|720.62|0
1652112000000|2022-05-09 16:00:00|728.7|726.3|738.7|736.3|740.19|737.79|728.7|726.3|0
1652112300000|2022-05-09 16:05:00|738.34|735.94|722.99|720.59|739.45|737.05|716.57|714.17|0
1652112600000|2022-05-09 16:10:00|722.62|720.22|713.72|711.32|722.62|720.22|712.49|710.09|0
1652112900000|2022-05-09 16:15:00|714.46|712.06|711.41|708.53|714.46|712.06|707.21|704.57|0
1652113200000|2022-05-09 16:20:00|712.4|709.52|710.79|707.91|718.1|715.22|707.94|705.06|0
1652113500000|2022-05-09 16:25:00|710.91|708.03|715.67|712.79|720.82|717.94|708.44|705.56|0
1652113800000|2022-05-09 16:30:00|717.04|714.16|714.19|711.79|721.99|719.11|708.5|706.1|0
1652114100000|2022-05-09 16:35:00|713.7|711.3|729.6|726.72|729.6|726.72|713.7|711.3|0
1652114400000|2022-05-09 16:40:00|728.61|725.73|731.71|728.83|732.57|729.69|726.63|723.75|0
1652114700000|2022-05-09 16:45:00|732.33|729.45|733.81|730.93|736.05|733.17|731.34|728.46|0
1652115000000|2022-05-09 16:50:00|734.31|731.43|738.32|735.44|739.69|736.81|733.81|730.93|0
1652115300000|2022-05-09 16:55:00|738.82|735.94|740.06|737.18|740.55|737.67|735.1|732.22|0
1652115600000|2022-05-09 17:00:00|740.31|737.43|742.35|739.47|743.28|740.4|736.9|734.02|0
1652115900000|2022-05-09 17:05:00|742.85|739.97|740.87|738.47|743.09|740.21|738.64|736|0
1652116200000|2022-05-09 17:10:00|740.75|738.35|745.33|742.93|746.32|743.92|740.75|738.35|0
1652116500000|2022-05-09 17:15:00|745.46|743.06|737.65|735.25|745.83|743.43|736.16|733.76|0
1652116800000|2022-05-09 17:20:00|738.52|736.12|741.61|739.21|744.34|741.94|738.52|736.12|0
1652117100000|2022-05-09 17:25:00|741.37|738.97|731.39|728.99|741.61|739.21|730.35|727.95|0
1652117400000|2022-05-09 17:30:00|731.89|729.49|744.16|741.76|744.16|741.76|728.05|725.65|0
1652117700000|2022-05-09 17:35:00|744.28|741.88|744.78|742.38|748.75|746.35|743.67|741.27|0
1652118000000|2022-05-09 17:40:00|745.52|743.12|732.88|730.48|746.15|743.75|731.39|728.99|0
1652118300000|2022-05-09 17:45:00|732.63|730.23|738.33|735.93|739.2|736.8|730.15|727.75|0
1652118600000|2022-05-09 17:50:00|737.58|735.18|749.49|747.09|753.09|750.69|736.84|734.44|0
1652118900000|2022-05-09 17:55:00|749.99|747.59|742.09|739.69|750.48|748.08|738.87|736.47|0
1652119200000|2022-05-09 18:00:00|741.85|739.45|739.55|736.67|742.34|739.94|734.41|732.01|0
1652119500000|2022-05-09 18:05:00|739.8|736.92|743.27|740.39|746.99|744.11|736.57|733.69|0
1652119800000|2022-05-09 18:10:00|745.25|742.37|743.02|740.14|746.24|743.36|736.57|733.69|0
1652120100000|2022-05-09 18:15:00|743.27|740.39|734.22|731.34|743.27|740.39|732.61|729.73|0
1652120400000|2022-05-09 18:20:00|733.6|730.72|745.63|742.75|746.99|744.11|733.6|730.72|0
1652120700000|2022-05-09 18:25:00|745.5|742.62|747.04|744.16|751.21|748.33|745.25|742.37|0
1652121000000|2022-05-09 18:30:00|746.8|743.92|747.42|744.54|756.22|753.34|745.8|742.92|0
1652121300000|2022-05-09 18:35:00|749.77|746.89|747.79|744.91|751.01|748.13|741.34|738.46|0
1652121600000|2022-05-09 18:40:00|748.78|745.9|747.17|744.29|750.15|747.27|744.32|741.44|0
1652121900000|2022-05-09 18:45:00|748.03|745.15|747.04|744.16|748.53|745.65|736.63|733.75|0
1652122200000|2022-05-09 18:50:00|747.29|744.41|741.59|738.71|753.24|750.36|738.49|735.61|0
1652122500000|2022-05-09 18:55:00|740.6|737.72|735.64|732.76|740.84|737.96|731.43|728.55|0
1652122800000|2022-05-09 19:00:00|732.17|729.29|736.63|733.75|738.61|735.73|725.49|722.61|0
1652123100000|2022-05-09 19:05:00|737.13|734.25|736.38|733.5|738.61|735.73|724|721.12|0
1652123400000|2022-05-09 19:10:00|737.37|734.49|725.24|722.36|737.37|734.49|723.26|720.38|0
1652123700000|2022-05-09 19:15:00|724.25|721.37|733.41|730.53|736.01|733.13|722.27|719.39|0
1652124000000|2022-05-09 19:20:00|733.53|730.65|746.68|743.8|748.42|745.54|733.53|730.65|0
1652124300000|2022-05-09 19:25:00|747.67|744.79|750.98|748.1|754.62|751.74|745.93|743.05|0
1652124600000|2022-05-09 19:30:00|750.73|747.85|755.3|752.42|760.51|757.63|750.73|747.85|0
1652124900000|2022-05-09 19:35:00|754.55|751.67|753.07|750.19|759.51|756.63|751.58|748.7|0
1652125200000|2022-05-09 19:40:00|753.56|750.68|762|759.6|763.74|761.34|753.56|750.68|0
1652125500000|2022-05-09 19:45:00|761.51|759.11|773.41|770.53|773.41|770.53|759.52|757.12|0
1652125800000|2022-05-09 19:50:00|770.68|767.8|774.41|771.53|781.61|778.73|770.68|767.8|0
1652126100000|2022-05-09 19:55:00|772.92|770.04|762.88|760|772.92|770.04|757.78|754.9|0
1652126400000|2022-05-09 20:00:00|762.39|759.51|757.93|755.05|765.86|762.98|756.44|753.56|0
1652126700000|2022-05-09 20:05:00|758.17|755.29|757.68|754.8|760.53|757.65|752.23|749.35|0
1652127000000|2022-05-09 20:10:00|757.43|754.55|752.97|750.09|758.42|755.54|751.74|748.86|0
1652127300000|2022-05-09 20:15:00|753.72|750.84|758.66|755.3|758.91|755.55|753.59|750.23|0
1652127600000|2022-05-09 20:20:00|758.54|755.18|758.66|755.3|758.91|755.55|758.17|754.81|0
1652127900000|2022-05-09 20:25:00|758.41|755.05|760.89|757.53|762.13|758.77|757.67|754.31|0
1652128200000|2022-05-09 20:30:00|760.64|757.28|762.87|759.51|763.62|760.26|758.66|755.3|0
1652128500000|2022-05-09 20:35:00|762.62|759.26|763.37|760.01|764.36|761|761.88|758.52|0
1652128800000|2022-05-09 20:40:00|763.12|759.76|763.5|760.14|764.85|761.49|763.12|759.76|0
1652129100000|2022-05-09 20:45:00|763.37|760.01|762.62|759.26|764.11|760.75|761.88|758.52|0
1652129400000|2022-05-09 20:50:00|762.75|759.39|762.75|759.39|764.11|760.75|762.26|758.9|0
1652129700000|2022-05-09 20:55:00|762.62|759.26|763.02|760.22|764.11|760.75|762.38|759.02|0
1652130000000|2022-05-09 21:00:00|763.04|760.24|762.42|759.62|763.36|760.56|762.28|759.48|0
1652130300000|2022-05-09 21:05:00|762.5|759.7|762.39|759.59|762.57|759.77|762.24|759.44|0
1652130600000|2022-05-09 21:10:00|762.31|759.51|762.31|759.51|762.42|759.62|762.28|759.48|0
1652130900000|2022-05-09 21:15:00|762.42|759.62|762.46|759.66|762.72|759.92|762.13|759.33|0
1652131200000|2022-05-09 21:20:00|762.5|759.7|762.72|759.92|763.07|760.27|762.2|759.4|0
1652131500000|2022-05-09 21:25:00|762.42|759.62|763.36|760.56|763.39|760.59|762.42|759.62|0
1652131800000|2022-05-09 21:30:00|763.39|760.59|763.66|760.86|763.95|761.15|763.14|760.34|0
1652132100000|2022-05-09 21:35:00|763.8|761|763.8|761|764.01|761.21|763.8|761|0
1652132400000|2022-05-09 21:40:00|763.84|761.04|763.8|761|764.16|761.36|763.44|760.64|0
1652132700000|2022-05-09 21:45:00|763.84|761.04|763.73|760.93|763.84|761.04|763.52|760.72|0
1652133000000|2022-05-09 21:50:00|763.66|760.86|762.86|760.06|763.66|760.86|762.86|760.06|0
1652133300000|2022-05-09 21:55:00|762.82|760.02|761.06|758.26|762.82|760.02|760.58|757.78|0
1652133600000|2022-05-09 22:00:00|759.51|756.71|757.78|754.98|759.51|756.71|753.19|750.39|0
1652133900000|2022-05-09 22:05:00|757.9|755.1|758.15|755.35|758.15|755.35|755.8|753|0
1652134200000|2022-05-09 22:10:00|757.9|755.1|755.67|752.87|759.63|756.83|755.67|752.87|0
1652134500000|2022-05-09 22:15:00|755.17|752.37|754.43|751.63|755.92|753.12|753.69|750.89|0
1652134800000|2022-05-09 22:20:00|754.31|751.51|754.06|751.26|754.93|752.13|753.19|750.39|0
1652135100000|2022-05-09 22:25:00|753.82|751.02|753.93|751.13|754.18|751.38|753.44|750.64|0
1652135400000|2022-05-09 22:30:00|753.69|750.89|751.21|748.41|754.06|751.26|750.72|747.92|0
1652135700000|2022-05-09 22:35:00|750.96|748.16|750.96|748.16|751.21|748.41|750.47|747.67|0
1652136000000|2022-05-09 22:40:00|751.21|748.41|752.2|749.4|752.7|749.9|750.96|748.16|0
1652136300000|2022-05-09 22:45:00|752.08|749.28|750.71|747.91|753.19|750.39|750.71|747.91|0
1652136600000|2022-05-09 22:50:00|751.21|748.41|751.7|748.9|752.2|749.4|751.21|748.41|0
1652136900000|2022-05-09 22:55:00|751.83|749.03|751.95|749.15|753.19|750.39|751.46|748.66|0
1652137200000|2022-05-09 23:00:00|751.7|748.9|752.2|749.4|752.69|749.89|751.46|748.66|0
1652137500000|2022-05-09 23:05:00|752.08|749.28|752.94|750.14|752.94|750.14|751.58|748.78|0
1652137800000|2022-05-09 23:10:00|752.82|750.02|756.54|753.74|756.54|753.74|752.69|749.89|0
1652138100000|2022-05-09 23:15:00|756.41|753.61|756.54|753.74|758.64|755.84|755.91|753.11|0
1652138400000|2022-05-09 23:20:00|756.41|753.61|758.14|755.34|758.88|756.08|754.92|752.12|0
1652138700000|2022-05-09 23:25:00|757.89|755.09|758.39|755.59|760.62|757.82|757.89|755.09|0
1652139000000|2022-05-09 23:30:00|758.64|755.84|756.9|754.1|759.13|756.33|756.9|754.1|0
1652139300000|2022-05-09 23:35:00|756.78|753.98|756.78|753.98|758.64|755.84|756.29|753.49|0
1652139600000|2022-05-09 23:40:00|756.53|753.73|755.17|752.37|757.15|754.35|753.68|750.88|0
1652139900000|2022-05-09 23:45:00|754.92|752.12|756.9|754.1|756.9|754.1|753.43|750.63|0
1652140200000|2022-05-09 23:50:00|757.15|754.35|754.92|752.12|757.15|754.35|754.06|751.26|0
1652140500000|2022-05-09 23:55:00|755.17|752.37|752.94|750.14|755.17|752.37|751.7|748.9|0
1652140800000|2022-05-10 00:00:00|752.82|750.02|759.13|756.33|759.38|756.58|752.2|749.4|0
1652141100000|2022-05-10 00:05:00|759.01|756.21|761.61|758.81|761.61|758.81|758.76|755.96|0
1652141400000|2022-05-10 00:10:00|761.11|758.31|772.67|769.31|772.67|769.31|761.11|758.31|0
1652141700000|2022-05-10 00:15:00|772.79|769.43|786.27|782.91|790.41|787.05|772.79|769.43|0
1652142000000|2022-05-10 00:20:00|785.66|782.3|784.73|781.09|789.25|785.89|783.35|779.99|0
1652142300000|2022-05-10 00:25:00|784.98|781.34|784.24|780.6|786.22|782.58|781.76|778.12|0
1652142600000|2022-05-10 00:30:00|783.37|779.73|779.65|776.01|784.24|780.6|779.16|775.52|0
1652142900000|2022-05-10 00:35:00|779.28|775.64|782.25|778.61|782.5|778.86|777.29|773.65|0
1652143200000|2022-05-10 00:40:00|782|778.36|778.17|774.53|785.47|781.83|777.92|774.28|0
1652143500000|2022-05-10 00:45:00|778.29|774.65|783.24|779.6|783.24|779.6|777.54|773.9|0
1652143800000|2022-05-10 00:50:00|782.99|779.35|781.26|777.62|784.73|781.09|780.52|776.88|0
1652144100000|2022-05-10 00:55:00|781.51|777.87|780.02|776.38|782|778.36|778.78|775.14|0
1652144400000|2022-05-10 01:00:00|779.16|775.52|781.39|777.75|783.74|780.1|778.66|775.02|0
1652144700000|2022-05-10 01:05:00|781.51|777.87|769.99|766.35|781.51|777.87|769.74|766.1|0
1652145000000|2022-05-10 01:10:00|770.11|766.47|771.1|767.46|775.06|771.42|767.88|764.24|0
1652145300000|2022-05-10 01:15:00|770.98|767.34|770.36|766.72|771.48|767.84|766.52|762.88|0
1652145600000|2022-05-10 01:20:00|770.11|766.47|773.33|769.69|773.95|770.31|768.87|765.23|0
1652145900000|2022-05-10 01:25:00|773.08|769.44|772.34|768.7|775.06|771.42|770.11|766.47|0
1652146200000|2022-05-10 01:30:00|772.96|769.32|771.97|768.33|775.31|771.67|770.85|767.21|0
1652146500000|2022-05-10 01:35:00|771.72|768.08|772.83|769.19|776.8|773.16|771.59|767.95|0
1652146800000|2022-05-10 01:40:00|772.96|769.32|774.57|770.93|774.57|770.93|768.75|765.11|0
1652147100000|2022-05-10 01:45:00|774.32|770.68|772.71|769.07|776.05|772.41|771.97|768.33|0
1652147400000|2022-05-10 01:50:00|772.22|768.58|760.95|757.31|772.46|768.82|760.95|757.31|0
1652147700000|2022-05-10 01:55:00|760.7|757.06|758.35|754.71|760.95|757.31|755.26|751.62|0
1652148000000|2022-05-10 02:00:00|757.73|754.09|757.23|753.59|759.34|755.7|755.5|751.86|0
1652148300000|2022-05-10 02:05:00|757.34|753.7|754.87|751.23|761.06|757.42|754.87|751.23|0
1652148600000|2022-05-10 02:10:00|754.13|750.49|751.9|748.26|754.37|750.73|751.28|747.64|0
1652148900000|2022-05-10 02:15:00|751.65|748.01|752.39|748.75|755.36|751.72|751.53|747.89|0
1652149200000|2022-05-10 02:20:00|752.03|748.39|752.89|749.25|753.38|749.74|750.91|747.27|0
1652149500000|2022-05-10 02:25:00|752.64|749|744.47|740.83|752.89|749.25|744.23|740.59|0
1652149800000|2022-05-10 02:30:00|744.97|741.33|748|744.36|748.61|744.97|743.98|740.34|0
1652150100000|2022-05-10 02:35:00|747.87|744.23|743.91|740.27|748.86|745.22|743.91|740.27|0
1652150400000|2022-05-10 02:40:00|743.79|740.15|747.37|743.73|748.36|744.72|743.79|740.15|0
1652150700000|2022-05-10 02:45:00|747.62|743.98|747.5|743.86|748.36|744.72|745.77|742.13|0
1652151000000|2022-05-10 02:50:00|747.37|743.73|747.62|743.98|748.36|744.72|745.64|742|0
1652151300000|2022-05-10 02:55:00|747.37|743.73|748.11|744.47|749.35|745.71|746.38|742.74|0
1652151600000|2022-05-10 03:00:00|747.87|744.23|745.14|741.5|748.24|744.6|745.14|741.5|0
1652151900000|2022-05-10 03:05:00|745.52|741.88|745.14|741.5|747.86|744.22|743.16|739.52|0
1652152200000|2022-05-10 03:10:00|745.64|742|747.5|743.86|748.11|744.47|744.78|741.14|0
1652152500000|2022-05-10 03:15:00|747.62|743.98|747.99|744.35|749.23|745.59|746.26|742.62|0
1652152800000|2022-05-10 03:20:00|748.11|744.47|751.83|748.19|753.31|749.67|747.62|743.98|0
1652153100000|2022-05-10 03:25:00|751.71|748.07|750.09|746.45|752.82|749.18|749.6|745.96|0
1652153400000|2022-05-10 03:30:00|749.97|746.33|750.72|747.08|752.07|748.43|749.97|746.33|0
1652153700000|2022-05-10 03:35:00|750.59|746.95|748.61|744.97|751.21|747.57|748.11|744.47|0
1652154000000|2022-05-10 03:40:00|748.49|744.85|747.61|743.97|748.85|745.21|745.76|742.12|0
1652154300000|2022-05-10 03:45:00|747.86|744.22|744.53|740.89|747.86|744.22|744.4|740.76|0
1652154600000|2022-05-10 03:50:00|743.9|740.26|743.41|739.77|744.53|740.89|742.91|739.27|0
1652154900000|2022-05-10 03:55:00|743.16|739.52|742.91|739.27|744.15|740.51|742.91|739.27|0
1652155200000|2022-05-10 04:00:00|743.16|739.52|743.16|739.52|744.15|740.51|742.91|739.27|0
1652155500000|2022-05-10 04:05:00|743.04|739.4|743.41|739.77|744.4|740.76|742.91|739.27|0
1652155800000|2022-05-10 04:10:00|743.65|740.01|743.9|740.26|744.39|740.75|742.91|739.27|0
1652156100000|2022-05-10 04:15:00|744.15|740.51|744.15|740.51|745.14|741.5|743.4|739.76|0
1652156400000|2022-05-10 04:20:00|743.9|740.26|744.39|740.75|744.89|741.25|743.4|739.76|0
1652156700000|2022-05-10 04:25:00|744.52|740.88|743.9|740.26|744.64|741|743.16|739.52|0
1652157000000|2022-05-10 04:30:00|743.65|740.01|744.39|740.75|744.39|740.75|742.91|739.27|0
1652157300000|2022-05-10 04:35:00|744.15|740.51|743.65|740.01|745.38|741.74|742.91|739.27|0
1652157600000|2022-05-10 04:40:00|743.78|740.14|743.4|739.76|743.9|740.26|743.16|739.52|0
1652157900000|2022-05-10 04:45:00|743.78|740.14|743.4|739.76|743.9|740.26|742.91|739.27|0
1652158200000|2022-05-10 04:50:00|743.65|740.01|744.39|740.75|744.39|740.75|743.15|739.51|0
1652158500000|2022-05-10 04:55:00|744.89|741.25|744.14|740.5|745.38|741.74|742.91|739.27|0
1652158800000|2022-05-10 05:00:00|744.27|740.63|745.38|741.74|746.12|742.48|742.91|739.27|0
1652159100000|2022-05-10 05:05:00|745.13|741.49|739.44|735.8|745.26|741.62|738.45|734.81|0
1652159400000|2022-05-10 05:10:00|738.95|735.31|738.45|734.81|739.19|735.55|738.45|734.81|0
1652159700000|2022-05-10 05:15:00|738.7|735.06|738.7|735.06|740.56|736.92|738.45|734.81|0
1652160000000|2022-05-10 05:20:00|738.83|735.19|741.17|737.53|742.41|738.77|738.83|735.19|0
1652160300000|2022-05-10 05:25:00|741.05|737.41|737.84|734.2|741.42|737.78|736.97|733.33|0
1652160600000|2022-05-10 05:30:00|737.71|734.07|735.73|732.09|738.2|734.56|735.24|731.6|0
1652160900000|2022-05-10 05:35:00|735.48|731.84|735.24|731.6|736.11|732.47|735.24|731.6|0
1652161200000|2022-05-10 05:40:00|735.23|731.59|736.47|732.83|737.21|733.57|735.23|731.59|0
1652161500000|2022-05-10 05:45:00|736.35|732.71|735.16|731.52|736.47|732.83|735.16|731.52|0
1652161800000|2022-05-10 05:50:00|735.41|731.77|738.97|735.33|739.58|735.94|732.07|728.43|0
1652162100000|2022-05-10 05:55:00|738.84|735.2|740.21|736.57|740.21|736.57|737.35|733.71|0
1652162400000|2022-05-10 06:00:00|740.08|736.44|733.89|730.25|742.19|738.55|733.39|729.75|0
1652162700000|2022-05-10 06:05:00|733.64|730|734.76|731.12|735.37|731.73|730.67|727.03|0
1652163000000|2022-05-10 06:10:00|734.88|731.24|729.93|726.29|735.13|731.49|729.68|726.04|0
1652163300000|2022-05-10 06:15:00|730.18|726.54|732.15|728.51|732.4|728.76|730.18|726.54|0
1652163600000|2022-05-10 06:20:00|731.79|728.15|729.68|726.04|731.79|728.15|729.68|726.04|0
1652163900000|2022-05-10 06:25:00|729.93|726.29|732.65|729.01|733.03|729.39|729.68|726.04|0
1652164200000|2022-05-10 06:30:00|732.4|728.76|730.42|726.78|732.4|728.76|729.68|726.04|0
1652164500000|2022-05-10 06:35:00|730.67|727.03|727.7|724.06|730.8|727.16|726.96|723.32|0
1652164800000|2022-05-10 06:40:00|727.21|723.57|723|719.36|728.08|724.44|722.51|718.87|0
1652165100000|2022-05-10 06:45:00|722.75|719.11|725.07|721.43|726.44|722.8|722.01|718.37|0
1652165400000|2022-05-10 06:50:00|724.95|721.31|722.84|719.2|726.8|723.16|720.99|717.35|0
1652165700000|2022-05-10 06:55:00|722.72|719.08|722.72|719.08|722.97|719.33|720.86|717.22|0
1652166000000|2022-05-10 07:00:00|722.48|718.84|727.55|723.91|727.55|723.91|722.35|718.71|0
1652166300000|2022-05-10 07:05:00|727.04|723.92|727.66|724.54|727.66|724.54|721.72|718.6|0
1652166600000|2022-05-10 07:10:00|728.03|724.91|728.03|724.91|732.49|729.37|727.41|724.29|0
1652166900000|2022-05-10 07:15:00|728.9|725.78|727.53|724.41|731.25|728.13|723.57|720.45|0
1652167200000|2022-05-10 07:20:00|727.78|724.66|721.59|718.47|727.78|724.66|721.59|718.47|0
1652167500000|2022-05-10 07:25:00|722.09|718.97|724.44|721.32|724.81|721.69|720.85|717.73|0
1652167800000|2022-05-10 07:30:00|724.31|721.19|733.36|730.24|734.96|731.84|724.31|721.19|0
1652168100000|2022-05-10 07:35:00|733.23|730.11|726.79|723.67|733.61|730.49|725.8|722.68|0
1652168400000|2022-05-10 07:40:00|726.92|723.8|733.61|730.49|733.61|730.49|724.56|721.44|0
1652168700000|2022-05-10 07:45:00|732.98|729.86|735.96|732.84|737.82|734.7|731.74|728.62|0
1652169000000|2022-05-10 07:50:00|735.21|732.09|738.32|735.2|738.93|735.81|731.74|728.62|0
1652169300000|2022-05-10 07:55:00|738.19|735.07|737.19|734.07|739.55|736.43|733.61|730.49|0
1652169600000|2022-05-10 08:00:00|736.95|733.83|736.2|733.08|739.18|736.06|734.47|731.35|0
1652169900000|2022-05-10 08:05:00|737.32|734.2|729.89|726.77|738.07|734.95|729.89|726.77|0
1652170200000|2022-05-10 08:10:00|730.38|727.26|733.72|730.6|733.72|730.6|728.9|725.78|0
1652170500000|2022-05-10 08:15:00|733.36|730.24|727.53|724.41|733.36|730.24|727.53|724.41|0
1652170800000|2022-05-10 08:20:00|727.66|724.54|724.06|720.94|728.27|725.15|723.7|720.58|0
1652171100000|2022-05-10 08:25:00|724.31|721.19|722.64|719.52|726.79|723.67|721.34|718.22|0
1652171400000|2022-05-10 08:30:00|722.76|719.64|720.17|717.77|722.76|719.64|720.17|717.41|0
1652171700000|2022-05-10 08:35:00|720.42|718.02|720.66|718.26|722.28|719.88|720.17|717.77|0
1652172000000|2022-05-10 08:40:00|720.91|718.51|722.89|720.49|724.38|721.98|720.91|718.51|0
1652172300000|2022-05-10 08:45:00|722.4|720|721.41|719.01|723.64|721.24|720.17|717.77|0
1652172600000|2022-05-10 08:50:00|721.53|719.13|724.13|721.73|724.13|721.73|720.3|717.9|0
1652172900000|2022-05-10 08:55:00|724.26|721.86|721.65|719.25|724.38|721.98|720.91|718.51|0
1652173200000|2022-05-10 09:00:00|721.53|719.13|721.78|719.38|723.39|720.99|720.3|717.9|0
1652173500000|2022-05-10 09:05:00|721.9|719.5|720.17|717.77|722.03|719.63|720.17|717.77|0
1652173800000|2022-05-10 09:10:00|717.94|715.54|717.57|715.17|719.67|717.27|717.44|715.04|0
1652174100000|2022-05-10 09:15:00|717.69|715.29|721.16|718.76|721.9|719.5|717.19|714.79|0
1652174400000|2022-05-10 09:20:00|721.4|719|722.28|719.88|723.39|720.99|719.42|717.02|0
1652174700000|2022-05-10 09:25:00|722.39|719.99|723.51|721.11|724.13|721.73|721.65|719.25|0
1652175000000|2022-05-10 09:30:00|723.38|720.98|721.04|718.64|723.38|720.98|720.54|718.14|0
1652175300000|2022-05-10 09:35:00|720.91|718.51|717.94|715.54|722.64|720.24|717.94|715.54|0
1652175600000|2022-05-10 09:40:00|717.82|715.42|721.9|719.5|722.15|719.75|717.69|715.29|0
1652175900000|2022-05-10 09:45:00|722.15|719.75|724.5|722.1|725.12|722.72|721.4|719|0
1652176200000|2022-05-10 09:50:00|724.26|721.86|729.83|727.43|729.83|727.43|722.64|720.24|0
1652176500000|2022-05-10 09:55:00|729.96|727.56|733.16|730.04|733.79|731.39|728.84|726.44|0
1652176800000|2022-05-10 10:00:00|732.91|729.79|733.16|730.04|735.15|732.03|730.93|727.81|0
1652177100000|2022-05-10 10:05:00|732.91|729.79|732.42|729.3|733.41|730.29|728.33|725.21|0
1652177400000|2022-05-10 10:10:00|732.17|729.05|732.42|729.3|733.16|730.04|729.94|726.82|0
1652177700000|2022-05-10 10:15:00|732.17|729.05|730.19|727.07|735.39|732.27|730.19|727.07|0
1652178000000|2022-05-10 10:20:00|730.07|726.95|727.09|723.97|731.18|728.06|726.72|723.6|0
1652178300000|2022-05-10 10:25:00|726.73|724.33|728.09|725.69|729.08|726.68|726.35|723.95|0
1652178600000|2022-05-10 10:30:00|728.59|726.19|723.63|721.23|728.59|726.19|723.63|721.23|0
1652178900000|2022-05-10 10:35:00|723.88|721.48|724.87|722.47|725.36|722.96|723.38|720.98|0
1652179200000|2022-05-10 10:40:00|724.62|722.22|725.11|722.71|725.86|723.46|723.38|720.98|0
1652179500000|2022-05-10 10:45:00|725.24|722.84|729.58|727.18|730.82|728.42|723.38|720.98|0
1652179800000|2022-05-10 10:50:00|729.82|727.42|733.29|730.89|733.67|731.27|728.34|725.94|0
1652180100000|2022-05-10 10:55:00|733.42|731.02|734.52|732.12|734.77|732.37|731.31|728.91|0
1652180400000|2022-05-10 11:00:00|734.64|732.24|738.85|736.45|738.85|736.45|732.16|729.76|0
1652180700000|2022-05-10 11:05:00|737.99|735.59|736.19|733.79|740.09|737.69|735.69|733.29|0
1652181000000|2022-05-10 11:10:00|735.94|733.54|737.42|735.02|738.66|736.26|735.94|733.54|0
1652181300000|2022-05-10 11:15:00|737.18|734.78|742.13|739.73|742.63|740.23|737.18|734.78|0
1652181600000|2022-05-10 11:20:00|742.63|740.23|742.37|739.97|745.56|743.16|741.16|738.76|0
1652181900000|2022-05-10 11:25:00|742.25|739.85|739.89|737.49|744.85|742.45|739.4|737|0
1652182200000|2022-05-10 11:30:00|740.39|737.99|735.9|733.5|742.62|740.22|735.78|733.38|0
1652182500000|2022-05-10 11:35:00|736.15|733.75|735.9|733.5|737.39|734.99|735.41|733.01|0
1652182800000|2022-05-10 11:40:00|735.78|733.38|741.11|738.71|741.11|738.71|735.66|733.26|0
1652183100000|2022-05-10 11:45:00|741.35|738.95|735.66|733.26|741.6|739.2|734.91|732.51|0
1652183400000|2022-05-10 11:50:00|735.16|732.76|741.6|739.2|741.6|739.2|735.04|732.64|0
1652183700000|2022-05-10 11:55:00|741.85|739.45|735.65|733.25|741.85|739.45|735.16|732.76|0
1652184000000|2022-05-10 12:00:00|735.9|733.5|732.35|729.95|736.15|733.75|732.1|729.7|0
1652184300000|2022-05-10 12:05:00|732.1|729.7|730.12|727.72|732.84|730.44|727.64|725.24|0
1652184600000|2022-05-10 12:10:00|729.87|727.47|727.14|724.74|729.87|727.47|726.4|724|0
1652184900000|2022-05-10 12:15:00|726.89|724.49|725.41|723.01|729.5|727.1|724.91|722.51|0
1652185200000|2022-05-10 12:20:00|725.04|722.64|727.8|725.4|727.8|725.4|724.91|722.51|0
1652185500000|2022-05-10 12:25:00|727.55|725.15|725.32|722.92|728.54|726.14|724.82|722.42|0
1652185800000|2022-05-10 12:30:00|725.57|723.17|724.82|722.42|727.3|724.9|722.1|719.7|0
1652186100000|2022-05-10 12:35:00|724.58|722.18|716.4|714|724.95|722.55|716.4|714|0
1652186400000|2022-05-10 12:40:00|716.15|713.75|719.12|716.72|719.62|717.22|715.16|712.76|0
1652186700000|2022-05-10 12:45:00|719.25|716.85|720.11|717.71|721.11|718.71|717.39|714.99|0
1652187000000|2022-05-10 12:50:00|719.87|717.47|711.82|709.42|720.36|717.96|711.44|709.04|0
1652187300000|2022-05-10 12:55:00|711.94|709.54|708.85|706.45|713.43|711.03|706.99|704.59|0
1652187600000|2022-05-10 13:00:00|708.47|706.07|702.4|700|708.72|706.32|702.15|699.75|0
1652187900000|2022-05-10 13:05:00|702.64|700.24|705.25|702.85|705.86|703.46|702.15|699.75|0
1652188200000|2022-05-10 13:10:00|705.37|702.97|705.12|702.72|706.11|703.71|702.15|699.75|0
1652188500000|2022-05-10 13:15:00|705.62|703.22|707.1|704.7|707.35|704.95|702.89|700.49|0
1652188800000|2022-05-10 13:20:00|707.35|704.95|704.13|701.73|707.35|704.95|703.14|700.74|0
1652189100000|2022-05-10 13:25:00|704.38|701.98|702.15|699.75|705.99|703.59|702.15|699.75|0
1652189400000|2022-05-10 13:30:00|699.18|696.78|699.67|697.27|700.41|698.01|687.67|685.27|0
1652189700000|2022-05-10 13:35:00|699.8|697.4|703.51|701.11|712.44|710.04|699.8|697.4|0
1652190000000|2022-05-10 13:40:00|703.63|701.23|712.63|710.23|713.87|711.47|703.63|701.23|0
1652190300000|2022-05-10 13:45:00|713.87|711.47|725.76|723.36|727.74|725.34|713.62|711.22|0
1652190600000|2022-05-10 13:50:00|727|724.6|718.57|716.17|728.24|725.84|715.35|712.95|0
1652190900000|2022-05-10 13:55:00|718.32|715.92|706.92|704.52|719.81|717.41|706.92|704.52|0
1652191200000|2022-05-10 14:00:00|706.18|703.78|703.21|700.81|714.85|712.45|702.22|699.82|0
1652191500000|2022-05-10 14:05:00|702.96|700.56|706.18|703.78|707.55|705.15|697.27|694.87|0
1652191800000|2022-05-10 14:10:00|704.69|702.29|712.37|709.97|716.83|714.43|700.73|698.33|0
1652192100000|2022-05-10 14:15:00|713.36|710.96|711.38|708.98|714.6|712.2|704.69|702.29|0
1652192400000|2022-05-10 14:20:00|711.01|708.61|717.22|714.82|722.19|719.79|706.06|703.66|0
1652192700000|2022-05-10 14:25:00|717.47|715.07|722.19|719.79|728.15|725.75|715.98|713.58|0
1652193000000|2022-05-10 14:30:00|722.44|720.04|728.39|725.99|731.13|728.73|719.46|717.06|0
1652193300000|2022-05-10 14:35:00|726.9|724.5|738.83|736.43|738.83|736.43|726.9|724.5|0
1652193600000|2022-05-10 14:40:00|738.08|735.68|739.98|737.58|747.43|745.03|738.08|735.68|0
1652193900000|2022-05-10 14:45:00|740.48|738.08|754.92|752.52|758.11|755.71|739.73|737.33|0
1652194200000|2022-05-10 14:50:00|756.66|754.26|749.21|746.81|763.37|760.97|747.48|745.08|0
1652194500000|2022-05-10 14:55:00|749.71|747.31|757.41|755.01|758.15|755.75|749.71|747.31|0
1652194800000|2022-05-10 15:00:00|758.65|756.25|763.86|761.46|767.59|765.19|748.97|746.57|0
1652195100000|2022-05-10 15:05:00|763.37|760.97|776.11|773.71|776.74|774.34|763.37|760.97|0
1652195400000|2022-05-10 15:10:00|777.1|774.7|781.83|779.43|781.83|779.43|770.4|768|0
1652195700000|2022-05-10 15:15:00|782.07|779.67|765.7|763.3|785.37|782.97|765.58|763.18|0
1652196000000|2022-05-10 15:20:00|765.45|763.05|779.11|776.71|779.99|777.59|765.45|763.05|0
1652196300000|2022-05-10 15:25:00|779.49|777.09|775.2|772.8|786.87|784.47|773.84|771.44|0
1652196600000|2022-05-10 15:30:00|774.21|771.81|779.13|776.73|787.33|784.93|770.43|768.03|0
1652196900000|2022-05-10 15:35:00|778.63|776.23|760.95|758.55|779.37|776.97|759.46|757.06|0
1652197200000|2022-05-10 15:40:00|761.7|759.3|767.66|765.26|771.63|769.23|757.73|755.33|0
1652197500000|2022-05-10 15:45:00|766.91|764.51|776.85|774.45|778.59|776.19|766.66|764.26|0
1652197800000|2022-05-10 15:50:00|777.35|774.95|776.35|773.95|786.29|783.89|775.36|772.96|0
1652198100000|2022-05-10 15:55:00|776.48|774.08|773.37|770.97|788.53|786.13|768.65|766.25|0
1652198400000|2022-05-10 16:00:00|772.38|769.98|763.19|760.79|776.48|774.08|762.69|760.29|0
1652198700000|2022-05-10 16:05:00|762.69|760.29|781.57|779.17|782.32|779.92|762.69|760.29|0
1652199000000|2022-05-10 16:10:00|782.32|779.92|777.34|774.94|785.3|782.9|771.63|769.23|0
1652199300000|2022-05-10 16:15:00|778.84|776.44|782.56|780.16|782.94|780.54|770.39|767.99|0
1652199600000|2022-05-10 16:20:00|783.81|781.41|784.3|781.9|786.29|783.89|777.84|775.44|0
1652199900000|2022-05-10 16:25:00|784.55|782.15|783.57|781.17|786.29|783.89|779.08|776.68|0
1652200200000|2022-05-10 16:30:00|784.31|781.91|793.51|791.11|797.99|795.59|779.34|776.94|0
1652200500000|2022-05-10 16:35:00|794.26|791.86|791.52|789.12|794.51|792.11|786.05|783.65|0
1652200800000|2022-05-10 16:40:00|793.01|790.61|783.07|780.67|794.26|791.86|782.82|780.42|0
1652201100000|2022-05-10 16:45:00|783.57|781.17|776.61|774.21|785.31|782.91|770.89|768.49|0
1652201400000|2022-05-10 16:50:00|777.1|774.7|788.54|786.14|790.28|787.88|777.1|774.7|0
1652201700000|2022-05-10 16:55:00|789.41|787.01|787.27|784.87|790.76|788.36|783.79|781.39|0
1652202000000|2022-05-10 17:00:00|789.02|786.62|775.34|772.94|790.14|787.74|771.99|769.59|0
1652202300000|2022-05-10 17:05:00|775.09|772.69|767.59|765.19|775.09|772.69|766.89|764.49|0
1652202600000|2022-05-10 17:10:00|770.58|768.18|774.8|772.4|780.52|778.12|770.08|767.68|0
1652202900000|2022-05-10 17:15:00|775.3|772.9|780.52|778.12|783.75|781.35|772.56|770.16|0
1652203200000|2022-05-10 17:20:00|776.54|774.14|779.53|777.13|785.62|783.22|775.8|773.4|0
1652203500000|2022-05-10 17:25:00|778.78|776.38|762.13|759.73|778.78|776.38|761.88|759.48|0
1652203800000|2022-05-10 17:30:00|759.28|756.88|752.59|750.19|760.64|758.24|752.34|749.94|0
1652204100000|2022-05-10 17:35:00|752.34|749.94|741.41|739.01|752.34|749.94|739.92|737.52|0
1652204400000|2022-05-10 17:40:00|741.04|738.64|734.13|731.73|741.04|738.64|729.38|726.98|0
1652204700000|2022-05-10 17:45:00|733.38|730.98|722.7|720.3|734.13|731.73|722.34|719.94|0
1652205000000|2022-05-10 17:50:00|722.95|720.55|723.95|721.55|729.66|727.26|721.22|718.82|0
1652205300000|2022-05-10 17:55:00|722.46|720.06|717.25|714.85|726.18|723.78|716.25|713.85|0
1652205600000|2022-05-10 18:00:00|716.5|714.1|717.49|715.09|723.7|721.3|714.77|712.37|0
1652205900000|2022-05-10 18:05:00|716.5|714.1|727.25|724.85|728.24|725.84|716.25|713.85|0
1652206200000|2022-05-10 18:10:00|727.75|725.35|718.29|715.89|729.95|727.55|716.31|713.91|0
1652206500000|2022-05-10 18:15:00|719.04|716.64|728.22|725.82|740.88|738.48|718.05|715.65|0
1652206800000|2022-05-10 18:20:00|727.72|725.32|736.66|734.26|738.14|735.74|724.74|722.34|0
1652207100000|2022-05-10 18:25:00|736.41|734.01|740.38|737.98|748.08|745.68|735.66|733.26|0
1652207400000|2022-05-10 18:30:00|739.88|737.48|741.87|739.47|744.35|741.95|736.9|734.5|0
1652207700000|2022-05-10 18:35:00|741.12|738.72|740.13|737.73|741.62|739.22|732.56|730.16|0
1652208000000|2022-05-10 18:40:00|742.37|739.97|724.99|722.59|746.59|744.19|724.24|721.84|0
1652208300000|2022-05-10 18:45:00|726.48|724.08|734.92|732.52|744.35|741.95|725.49|723.09|0
1652208600000|2022-05-10 18:50:00|736.41|734.01|731.39|728.99|739.14|736.74|729.4|727|0
1652208900000|2022-05-10 18:55:00|730.89|728.49|735.12|732.72|744.06|741.66|729.9|727.5|0
1652209200000|2022-05-10 19:00:00|734.37|731.97|731.27|728.87|737.35|734.95|727.67|725.27|0
1652209500000|2022-05-10 19:05:00|731.39|728.99|732.42|730.02|732.92|730.52|719.72|717.32|0
1652209800000|2022-05-10 19:10:00|733.41|731.01|730.68|728.28|734.41|732.01|725.22|722.82|0
1652210100000|2022-05-10 19:15:00|730.19|727.79|730.19|727.79|737.14|734.74|724.48|722.08|0
1652210400000|2022-05-10 19:20:00|729.69|727.29|744.34|741.94|746.08|743.68|729.19|726.79|0
1652210700000|2022-05-10 19:25:00|744.09|741.69|744.34|741.94|744.34|741.94|743.1|740.7|0
1652211000000|2022-05-10 19:30:00|750.8|748.4|753.54|751.14|758.51|756.11|750.8|748.4|0
1652211300000|2022-05-10 19:35:00|754.53|752.13|760.5|758.1|764.48|762.08|750.8|748.4|0
1652211600000|2022-05-10 19:40:00|761.24|758.84|763.73|761.33|764.73|762.33|758.76|756.36|0
1652211900000|2022-05-10 19:45:00|762.37|759.97|755.09|752.69|765.47|763.07|750.87|748.47|0
1652212200000|2022-05-10 19:50:00|759.82|757.42|752.36|749.96|763.3|760.9|751.12|748.72|0
1652212500000|2022-05-10 19:55:00|752.61|750.21|755.84|753.44|760.31|757.91|751.86|749.46|0
1652212800000|2022-05-10 20:00:00|756.09|753.69|762.3|759.9|764.67|762.27|756.09|753.69|0
1652213100000|2022-05-10 20:05:00|762.05|759.65|757.33|754.93|762.05|759.65|752.61|750.21|0
1652213400000|2022-05-10 20:10:00|756.83|754.43|758.03|755.63|759.03|756.63|755.05|752.65|0
1652213700000|2022-05-10 20:15:00|759.73|756.93|757.24|754.44|759.73|756.93|756.49|753.69|0
1652214000000|2022-05-10 20:20:00|757.49|754.69|756.49|753.69|758.73|755.93|755|752.2|0
1652214300000|2022-05-10 20:25:00|756.37|753.57|755.5|752.7|757.87|755.07|755|752.2|0
1652214600000|2022-05-10 20:30:00|755.75|752.95|757.98|755.18|758.48|755.68|755|752.2|0
1652214900000|2022-05-10 20:35:00|757.74|754.94|757.74|754.94|759.23|756.43|756.74|753.94|0
1652215200000|2022-05-10 20:40:00|757.98|755.18|759.48|756.68|759.72|756.92|757.24|754.44|0
1652215500000|2022-05-10 20:45:00|759.36|756.56|761.1|758.3|762.96|760.16|759.36|756.56|0
1652215800000|2022-05-10 20:50:00|760.97|758.17|760.22|757.42|761.71|758.91|758.61|755.81|0
1652216100000|2022-05-10 20:55:00|760.1|757.3|760.12|757.32|760.97|758.17|757.98|755.18|0
1652216400000|2022-05-10 21:00:00|760.45|757.65|760.08|757.28|760.89|758.09|759.91|757.11|0
1652216700000|2022-05-10 21:05:00|760.37|757.57|760.34|757.54|760.85|758.05|759.61|756.81|0
1652217000000|2022-05-10 21:10:00|760.23|757.43|760.59|757.79|760.59|757.79|760.23|757.43|0
1652217300000|2022-05-10 21:15:00|760.74|757.94|760.05|757.25|760.74|757.94|759.91|757.11|0
1652217600000|2022-05-10 21:20:00|760.12|757.32|760.26|757.46|760.26|757.46|759.94|757.14|0
1652217900000|2022-05-10 21:25:00|760.3|757.5|760.48|757.68|761.35|758.55|760.01|757.21|0
1652218200000|2022-05-10 21:30:00|760.56|757.76|760.74|757.94|760.85|758.05|760.26|757.46|0
1652218500000|2022-05-10 21:35:00|760.7|757.9|760.89|758.09|761.2|758.4|760.59|757.79|0
1652218800000|2022-05-10 21:40:00|760.85|758.05|760.45|757.65|760.89|758.09|760.45|757.65|0
1652219100000|2022-05-10 21:45:00|760.52|757.72|760.81|758.01|761.2|758.4|760.52|757.72|0
1652219400000|2022-05-10 21:50:00|760.67|757.87|760.45|757.65|760.7|757.9|760.45|757.65|0
1652219700000|2022-05-10 21:55:00|760.41|757.61|760.56|757.76|760.74|757.94|760.12|757.32|0
1652220000000|2022-05-10 22:00:00|761.11|758.31|761.73|758.93|762.36|759.56|759.74|756.94|0
1652220300000|2022-05-10 22:05:00|761.36|758.56|761.86|759.06|763.22|760.42|760.49|757.69|0
1652220600000|2022-05-10 22:10:00|761.48|758.68|761.98|759.18|762.72|759.92|760.49|757.69|0
1652220900000|2022-05-10 22:15:00|761.86|759.06|761.98|759.18|762.72|759.92|760.98|758.18|0
1652221200000|2022-05-10 22:20:00|761.86|759.06|760.24|757.44|761.86|759.06|759.24|756.44|0
1652221500000|2022-05-10 22:25:00|760.12|757.32|760.24|757.44|762.36|759.56|759.74|756.94|0
1652221800000|2022-05-10 22:30:00|759.99|757.19|758.5|755.7|759.99|757.19|758.5|755.7|0
1652222100000|2022-05-10 22:35:00|758.75|755.95|758.75|755.95|759.12|756.32|758.25|755.45|0
1652222400000|2022-05-10 22:40:00|758.25|755.45|757.5|754.7|758.75|755.95|757.25|754.45|0
1652222700000|2022-05-10 22:45:00|757.25|754.45|755.89|753.09|757.25|754.45|755.02|752.22|0
1652223000000|2022-05-10 22:50:00|755.76|752.96|755.27|752.47|755.89|753.09|754.77|751.97|0
1652223300000|2022-05-10 22:55:00|755.15|752.35|755.76|752.96|756.01|753.21|754.52|751.72|0
1652223600000|2022-05-10 23:00:00|755.64|752.84|756.14|753.34|756.76|753.96|755.39|752.59|0
1652223900000|2022-05-10 23:05:00|756.39|753.59|754.52|751.72|756.76|753.96|754.15|751.35|0
1652224200000|2022-05-10 23:10:00|754.65|751.85|754.77|751.97|755.26|752.46|753.53|750.73|0
1652224500000|2022-05-10 23:15:00|755.02|752.22|756.39|753.59|756.64|753.84|755.02|752.22|0
1652224800000|2022-05-10 23:20:00|756.51|753.71|756.51|753.71|756.76|753.96|756.51|753.71|0
1652225100000|2022-05-10 23:25:00|756.39|753.59|756.01|753.21|756.39|753.59|755.64|752.84|0
1652225400000|2022-05-10 23:30:00|755.76|752.96|759.74|756.94|760.73|757.93|755.26|752.46|0
1652225700000|2022-05-10 23:35:00|759.99|757.19|760.98|758.18|761.98|759.18|757.88|755.08|0
1652226000000|2022-05-10 23:40:00|760.73|757.93|759.74|756.94|762.47|759.67|759.49|756.69|0
1652226300000|2022-05-10 23:45:00|760.61|757.81|762.35|759.55|762.47|759.67|760.23|757.43|0
1652226600000|2022-05-10 23:50:00|762.22|759.42|762.72|759.92|762.72|759.92|761.61|758.81|0
1652226900000|2022-05-10 23:55:00|762.47|759.67|759.99|757.19|765.34|762.54|759.99|757.19|0
1652227200000|2022-05-11 00:00:00|760.23|757.43|760.73|757.93|763.96|761.16|760.23|757.43|0
1652227500000|2022-05-11 00:05:00|760.48|757.68|753.03|750.23|760.98|758.18|753.03|750.23|0
1652227800000|2022-05-11 00:10:00|753.27|750.47|752.28|749.48|753.52|750.72|752.03|749.23|0
1652228100000|2022-05-11 00:15:00|752.03|749.23|749.3|746.5|753.03|750.23|748.8|746|0
1652228400000|2022-05-11 00:20:00|749.05|746.25|747.81|745.01|750.42|747.62|747.31|744.51|0
1652228700000|2022-05-11 00:25:00|748.06|745.26|749.55|746.75|749.79|746.99|747.06|744.26|0
1652229000000|2022-05-11 00:30:00|749.79|746.99|748.8|746|750.79|747.99|748.3|745.5|0
1652229300000|2022-05-11 00:35:00|748.93|746.13|751.04|748.24|751.28|748.48|748.93|746.13|0
1652229600000|2022-05-11 00:40:00|751.28|748.48|753.27|750.47|753.52|750.72|751.04|748.24|0
1652229900000|2022-05-11 00:45:00|753.52|750.72|757|754.2|757.99|755.19|753.4|750.6|0
1652230200000|2022-05-11 00:50:00|757.25|754.45|756.75|753.95|758.74|755.94|756.5|753.7|0
1652230500000|2022-05-11 00:55:00|756.88|754.08|755.51|752.71|756.88|754.08|752.28|749.48|0
1652230800000|2022-05-11 01:00:00|755.64|752.84|756.13|753.33|759.49|756.69|755.26|752.46|0
1652231100000|2022-05-11 01:05:00|756.01|753.21|757.99|755.19|757.99|755.19|755.39|752.59|0
1652231400000|2022-05-11 01:10:00|757.63|754.83|758.87|756.07|759.73|756.93|757.63|754.83|0
1652231700000|2022-05-11 01:15:00|758.99|756.19|754.76|751.96|758.99|756.19|754.02|751.22|0
1652232000000|2022-05-11 01:20:00|754.27|751.47|749.79|746.99|754.76|751.96|749.05|746.25|0
1652232300000|2022-05-11 01:25:00|749.67|746.87|748.68|745.88|750.79|747.99|748.3|745.5|0
1652232600000|2022-05-11 01:30:00|748.05|745.25|749.79|746.99|750.79|747.99|747.06|744.26|0
1652232900000|2022-05-11 01:35:00|749.54|746.74|749.54|746.74|752.65|749.85|748.8|746|0
1652233200000|2022-05-11 01:40:00|749.05|746.25|747.31|744.51|749.05|746.25|747.06|744.26|0
1652233500000|2022-05-11 01:45:00|747.06|744.26|749.54|746.74|749.54|746.74|747.06|744.26|0
1652233800000|2022-05-11 01:50:00|749.42|746.62|745.57|742.77|751.03|748.23|744.82|742.02|0
1652234100000|2022-05-11 01:55:00|745.82|743.02|744.82|742.02|745.82|743.02|744.21|741.41|0
1652234400000|2022-05-11 02:00:00|745.07|742.27|744.57|741.77|746.56|743.76|744.32|741.52|0
1652234700000|2022-05-11 02:05:00|744.45|741.65|740.85|738.05|744.57|741.77|740.85|738.05|0
1652235000000|2022-05-11 02:10:00|741.34|738.54|741.59|738.79|741.84|739.04|740.85|738.05|0
1652235300000|2022-05-11 02:15:00|741.34|738.54|740.85|738.05|742.96|740.16|740.85|738.05|0
1652235600000|2022-05-11 02:20:00|741.1|738.3|738.61|735.81|741.1|738.3|737.37|734.57|0
1652235900000|2022-05-11 02:25:00|738.49|735.69|738.12|735.32|738.99|736.19|737.75|734.95|0
1652236200000|2022-05-11 02:30:00|738.36|735.56|737.62|734.82|738.36|735.56|737.37|734.57|0
1652236500000|2022-05-11 02:35:00|737.87|735.07|738.61|735.81|740.1|737.3|737.87|735.07|0
1652236800000|2022-05-11 02:40:00|738.49|735.69|740.35|737.55|740.73|737.93|737.87|735.07|0
1652237100000|2022-05-11 02:45:00|740.1|737.3|739.85|737.05|740.73|737.93|739.36|736.56|0
1652237400000|2022-05-11 02:50:00|740.1|737.3|739.98|737.18|740.6|737.8|739.36|736.56|0
1652237700000|2022-05-11 02:55:00|739.85|737.05|740.85|738.05|741.84|739.04|739.73|736.93|0
1652238000000|2022-05-11 03:00:00|740.97|738.17|740.48|737.68|742.09|739.29|740.35|737.55|0
1652238300000|2022-05-11 03:05:00|740.6|737.8|740.35|737.55|740.84|738.04|739.6|736.8|0
1652238600000|2022-05-11 03:10:00|740.48|737.68|741.34|738.54|742.09|739.29|740.48|737.68|0
1652238900000|2022-05-11 03:15:00|741.47|738.67|740.35|737.55|742.33|739.53|739.6|736.8|0
1652239200000|2022-05-11 03:20:00|740.48|737.68|739.11|736.31|740.6|737.8|738.74|735.94|0
1652239500000|2022-05-11 03:25:00|739.23|736.43|739.6|736.8|740.1|737.3|738.74|735.94|0
1652239800000|2022-05-11 03:30:00|739.23|736.43|740.48|737.68|740.6|737.8|739.11|736.31|0
1652240100000|2022-05-11 03:35:00|740.35|737.55|740.59|737.79|740.59|737.79|739.6|736.8|0
1652240400000|2022-05-11 03:40:00|740.48|737.68|741.59|738.79|743.08|740.28|740.35|737.55|0
1652240700000|2022-05-11 03:45:00|741.34|738.54|738.86|736.06|741.34|738.54|738.36|735.56|0
1652241000000|2022-05-11 03:50:00|738.61|735.81|741.59|738.79|742.08|739.28|738.49|735.69|0
1652241300000|2022-05-11 03:55:00|741.22|738.42|740.37|737.57|741.59|738.79|739.85|737.05|0
1652241600000|2022-05-11 04:00:00|740.62|737.82|739.38|736.58|741.11|738.31|739.26|736.46|0
1652241900000|2022-05-11 04:05:00|739.51|736.71|739.62|736.82|740.12|737.32|739.13|736.33|0
1652242200000|2022-05-11 04:10:00|739.38|736.58|740.25|737.45|740.37|737.57|739.26|736.46|0
1652242500000|2022-05-11 04:15:00|740.12|737.32|740.37|737.57|741.11|738.31|739.75|736.95|0
1652242800000|2022-05-11 04:20:00|740.62|737.82|741.61|738.81|742.11|739.31|740.37|737.57|0
1652243100000|2022-05-11 04:25:00|741.36|738.56|742.11|739.31|742.6|739.8|741.36|738.56|0
1652243400000|2022-05-11 04:30:00|741.61|738.81|741.24|738.44|742.11|739.31|740.86|738.06|0
1652243700000|2022-05-11 04:35:00|741.11|738.31|741.36|738.56|741.86|739.06|740.37|737.57|0
1652244000000|2022-05-11 04:40:00|741.11|738.31|741.49|738.69|741.61|738.81|740.62|737.82|0
1652244300000|2022-05-11 04:45:00|741.36|738.56|741.36|738.56|741.74|738.94|740.86|738.06|0
1652244600000|2022-05-11 04:50:00|741.24|738.44|740|737.2|741.36|738.56|739.62|736.82|0
1652244900000|2022-05-11 04:55:00|739.87|737.07|738.76|735.96|740.62|737.82|738.63|735.83|0
1652245200000|2022-05-11 05:00:00|738.63|735.83|739.13|736.33|739.37|736.57|738.13|735.33|0
1652245500000|2022-05-11 05:05:00|739.25|736.45|739.62|736.82|739.87|737.07|737.88|735.08|0
1652245800000|2022-05-11 05:10:00|739.37|736.57|739.37|736.57|741.11|738.31|739.01|736.21|0
1652246100000|2022-05-11 05:15:00|739.25|736.45|741.74|738.94|741.74|738.94|737.39|734.59|0
1652246400000|2022-05-11 05:20:00|741.61|738.81|741.61|738.81|742.35|739.55|740.37|737.57|0
1652246700000|2022-05-11 05:25:00|741.36|738.56|737.39|734.59|741.36|738.56|737.39|734.59|0
1652247000000|2022-05-11 05:30:00|737.63|734.83|738.26|735.46|739.01|736.21|737.39|734.59|0
1652247300000|2022-05-11 05:35:00|738.13|735.33|739.37|736.57|740.12|737.32|737.88|735.08|0
1652247600000|2022-05-11 05:40:00|739.25|736.45|740.61|737.81|741.11|738.31|738.76|735.96|0
1652247900000|2022-05-11 05:45:00|740.74|737.94|738.63|735.83|741.11|738.31|737.88|735.08|0
1652248200000|2022-05-11 05:50:00|738.51|735.71|741.11|738.31|741.36|738.56|737.88|735.08|0
1652248500000|2022-05-11 05:55:00|740.99|738.19|740.74|737.94|742.85|740.05|740.74|737.94|0
1652248800000|2022-05-11 06:00:00|741.36|738.56|743.84|741.04|745.83|743.03|741.36|738.56|0
1652249100000|2022-05-11 06:05:00|743.59|740.79|741.49|738.69|745.83|743.03|741.11|738.31|0
1652249400000|2022-05-11 06:10:00|741.61|738.81|741.11|738.31|742.6|739.8|740.86|738.06|0
1652249700000|2022-05-11 06:15:00|740.61|737.81|736.14|733.34|740.61|737.81|736.14|733.34|0
1652250000000|2022-05-11 06:20:00|736.02|733.22|735.4|732.6|737.88|735.08|735.15|732.35|0
1652250300000|2022-05-11 06:25:00|735.53|732.73|736.39|733.59|738.01|735.21|735.28|732.48|0
1652250600000|2022-05-11 06:30:00|736.14|733.34|737.26|734.46|737.26|734.46|735.15|732.35|0
1652250900000|2022-05-11 06:35:00|737.51|734.71|740.98|738.18|741.59|738.79|737.51|734.71|0
1652251200000|2022-05-11 06:40:00|740.99|738.19|738.37|735.57|741.11|738.31|737.87|735.07|0
1652251500000|2022-05-11 06:45:00|738.5|735.7|742.09|739.29|742.84|740.04|738.25|735.45|0
1652251800000|2022-05-11 06:50:00|742.34|739.54|742.22|739.42|743.83|741.03|741.47|738.67|0
1652252100000|2022-05-11 06:55:00|742.34|739.54|742.72|739.92|743.83|741.03|741.59|738.79|0
1652252400000|2022-05-11 07:00:00|742.59|739.79|743.21|740.41|745.2|742.4|740.6|737.8|0
1652252700000|2022-05-11 07:05:00|743.63|741.23|739.29|736.89|744.75|742.35|738.54|736.14|0
1652253000000|2022-05-11 07:10:00|740.28|737.88|744.62|742.22|744.87|742.47|738.91|736.51|0
1652253300000|2022-05-11 07:15:00|744.87|742.47|745.99|743.59|749.34|746.94|744.87|742.47|0
1652253600000|2022-05-11 07:20:00|745.37|742.97|745.61|743.21|746.24|743.84|740.53|738.13|0
1652253900000|2022-05-11 07:25:00|745.25|742.85|747.35|744.95|749.72|747.32|745.25|742.85|0
1652254200000|2022-05-11 07:30:00|746.99|744.59|749.47|747.07|750.83|748.43|745.86|743.46|0
1652254500000|2022-05-11 07:35:00|749.59|747.19|747.6|745.2|749.59|747.19|745.74|743.34|0
1652254800000|2022-05-11 07:40:00|747.35|744.95|745.61|743.21|748.35|745.95|743.38|740.98|0
1652255100000|2022-05-11 07:45:00|744.75|742.35|743.87|741.47|745.99|743.59|743.13|740.73|0
1652255400000|2022-05-11 07:50:00|744|741.6|744|741.6|745.12|742.72|741.89|739.49|0
1652255700000|2022-05-11 07:55:00|744.12|741.72|742.76|740.36|745.86|743.46|741.14|738.74|0
1652256000000|2022-05-11 08:00:00|742.38|739.98|740.65|738.25|743.38|740.98|738.41|736.01|0
1652256300000|2022-05-11 08:05:00|740.4|738|738.16|735.76|742.26|739.86|737.42|735.02|0
1652256600000|2022-05-11 08:10:00|737.79|735.39|733.69|731.29|737.91|735.51|733.45|731.05|0
1652256900000|2022-05-11 08:15:00|733.44|731.04|732.7|730.3|734.69|732.29|731.46|729.06|0
1652257200000|2022-05-11 08:20:00|733.08|730.68|728.23|725.83|733.2|730.8|727.99|725.59|0
1652257500000|2022-05-11 08:25:00|728.48|726.08|725.75|723.35|729.72|727.32|725.75|723.35|0
1652257800000|2022-05-11 08:30:00|725.26|722.86|723.52|721.12|726|723.6|723.27|720.87|0
1652258100000|2022-05-11 08:35:00|723.9|721.5|721.78|719.38|724.02|721.62|721.29|718.89|0
1652258400000|2022-05-11 08:40:00|722.03|719.63|717.57|715.17|722.28|719.88|716.58|714.18|0
1652258700000|2022-05-11 08:45:00|717.45|715.05|716.24|713.84|717.82|715.42|716.24|713.84|0
1652259000000|2022-05-11 08:50:00|715.99|713.59|712.52|710.12|716.98|714.58|712.52|710.12|0
1652259300000|2022-05-11 08:55:00|711.77|709.37|712.76|710.36|713.01|710.61|710.78|708.38|0
1652259600000|2022-05-11 09:00:00|712.64|710.24|709.04|706.64|712.64|710.24|708.55|706.15|0
1652259900000|2022-05-11 09:05:00|708.68|706.28|708.92|706.52|711.4|709|708.3|705.9|0
1652260200000|2022-05-11 09:10:00|709.04|706.64|709.79|707.39|710.04|707.64|708.3|705.9|0
1652260500000|2022-05-11 09:15:00|709.43|707.03|711.25|708.85|712.87|710.47|709.43|707.03|0
1652260800000|2022-05-11 09:20:00|711|708.6|714.36|711.96|714.36|711.96|710.51|708.11|0
1652261100000|2022-05-11 09:25:00|714.48|712.08|712.24|709.84|714.97|712.57|712.24|709.84|0
1652261400000|2022-05-11 09:30:00|712|709.6|713.48|711.08|713.48|711.08|711.75|709.35|0
1652261700000|2022-05-11 09:35:00|712.99|710.59|712.87|710.47|713.98|711.58|711.75|709.35|0
1652262000000|2022-05-11 09:40:00|712.74|710.34|712.24|709.84|713.48|711.08|710.75|708.35|0
1652262300000|2022-05-11 09:45:00|712.12|709.72|712.12|709.72|712.99|710.59|711.25|708.85|0
1652262600000|2022-05-11 09:50:00|712.49|710.09|711.75|709.35|712.99|710.59|711|708.6|0
1652262900000|2022-05-11 09:55:00|711.99|709.59|711.99|709.59|712.62|710.22|711.25|708.85|0
1652263200000|2022-05-11 10:00:00|711.88|709.48|714.72|712.32|714.72|712.32|710.39|707.99|0
1652263500000|2022-05-11 10:05:00|714.47|712.07|718.44|716.04|718.94|716.54|713.98|711.58|0
1652263800000|2022-05-11 10:10:00|717.95|715.55|718.69|716.29|720.18|717.78|716.34|713.94|0
1652264100000|2022-05-11 10:15:00|718.57|716.17|718.82|716.42|719.07|716.67|716.71|714.31|0
1652264400000|2022-05-11 10:20:00|718.94|716.54|717.33|714.93|719.32|716.92|716.46|714.06|0
1652264700000|2022-05-11 10:25:00|717.45|715.05|714.23|711.83|717.58|715.18|713.61|711.21|0
1652265000000|2022-05-11 10:30:00|714.35|711.95|710.26|707.86|714.35|711.95|709.26|706.86|0
1652265300000|2022-05-11 10:35:00|710.14|707.74|709.02|706.62|711|708.6|708.27|705.87|0
1652265600000|2022-05-11 10:40:00|708.9|706.5|708.27|705.87|709.76|707.36|708.27|705.87|0
1652265900000|2022-05-11 10:45:00|708.4|706|709.51|707.11|709.64|707.24|708.27|705.87|0
1652266200000|2022-05-11 10:50:00|709.26|706.86|710.53|708.13|711.52|709.12|709.02|706.62|0
1652266500000|2022-05-11 10:55:00|710.28|707.88|711.52|709.12|711.52|709.12|709.29|706.89|0
1652266800000|2022-05-11 11:00:00|711.9|709.5|710.91|708.51|712.51|710.11|710.03|707.63|0
1652267100000|2022-05-11 11:05:00|711.03|708.63|710.66|708.26|712.76|710.36|710.28|707.88|0
1652267400000|2022-05-11 11:10:00|710.53|708.13|710.28|707.88|711.16|708.76|709.29|706.89|0
1652267700000|2022-05-11 11:15:00|710.03|707.63|709.82|707.42|710.56|708.16|709.2|706.8|0
1652268000000|2022-05-11 11:20:00|709.57|707.17|708.58|706.18|709.82|707.42|708.33|705.93|0
1652268300000|2022-05-11 11:25:00|708.82|706.42|708.58|706.18|709.45|707.05|707.34|704.94|0
1652268600000|2022-05-11 11:30:00|708.33|705.93|709.57|707.17|710.56|708.16|707.71|705.31|0
1652268900000|2022-05-11 11:35:00|709.45|707.05|705.35|702.95|709.57|707.17|701.64|699.24|0
1652269200000|2022-05-11 11:40:00|705.11|702.71|705.35|702.95|705.85|703.45|702.38|699.98|0
1652269500000|2022-05-11 11:45:00|705.23|702.83|707.59|705.19|708.21|705.81|705.11|702.71|0
1652269800000|2022-05-11 11:50:00|707.84|705.44|708.21|705.81|708.33|705.93|705.11|702.71|0
1652270100000|2022-05-11 11:55:00|708.08|705.68|708.33|705.93|710.31|707.91|708.08|705.68|0
1652270400000|2022-05-11 12:00:00|708.08|705.68|708.71|706.31|709.82|707.42|707.09|704.69|0
1652270700000|2022-05-11 12:05:00|708.83|706.43|709.82|707.42|710.31|707.91|707.84|705.44|0
1652271000000|2022-05-11 12:10:00|710.07|707.67|712.3|709.9|712.3|709.9|709.32|706.92|0
1652271300000|2022-05-11 12:15:00|712.55|710.15|712.88|710.48|714.24|711.84|712.05|709.65|0
1652271600000|2022-05-11 12:20:00|713.37|710.97|711.14|708.74|715.11|712.71|711.14|708.74|0
1652271900000|2022-05-11 12:25:00|711.39|708.99|716.59|714.19|716.59|714.19|707.92|705.52|0
1652272200000|2022-05-11 12:30:00|725.4|723|757.66|754.54|770.72|767.6|725.4|723|0
1652272500000|2022-05-11 12:35:00|758.66|755.54|788.26|785.14|788.26|785.14|756.92|753.8|0
1652272800000|2022-05-11 12:40:00|788.01|784.89|780.08|776.96|789.01|785.89|774.87|771.75|0
1652273100000|2022-05-11 12:45:00|777.35|774.23|783.69|780.57|785.3|782.18|775.62|772.5|0
1652273400000|2022-05-11 12:50:00|783.81|780.69|799.15|796.03|800.14|797.02|783.31|780.19|0
1652273700000|2022-05-11 12:55:00|798.78|795.66|797.4|794.28|803.75|800.63|794.05|790.93|0
1652274000000|2022-05-11 13:00:00|797.28|794.16|791.32|788.2|799.52|796.4|790.69|787.57|0
1652274300000|2022-05-11 13:05:00|791.93|788.81|781.99|778.87|792.68|789.56|779.14|776.02|0
1652274600000|2022-05-11 13:10:00|781.25|778.13|780.54|777.42|784.61|781.49|778.27|775.15|0
1652274900000|2022-05-11 13:15:00|779.79|776.67|767.98|764.86|783.64|780.52|767.98|764.86|0
1652275200000|2022-05-11 13:20:00|767.49|764.37|766.24|763.12|772.21|769.09|764.75|761.63|0
1652275500000|2022-05-11 13:25:00|766|762.88|766.99|763.87|772.45|769.33|764.88|761.76|0
1652275800000|2022-05-11 13:30:00|764.5|761.38|775.19|772.07|779.29|776.17|751.1|747.98|0
1652276100000|2022-05-11 13:35:00|780.66|777.54|775.44|772.32|784.88|781.76|770.47|767.35|0
1652276400000|2022-05-11 13:40:00|778.92|775.8|743.41|740.29|781.15|778.03|742.42|739.3|0
1652276700000|2022-05-11 13:45:00|742.3|739.18|723.75|720.63|748.69|745.57|720.08|716.96|0
1652277000000|2022-05-11 13:50:00|724|720.88|724.31|721.19|730.46|727.34|717.11|713.99|0
1652277300000|2022-05-11 13:55:00|724.8|721.68|726.06|723.66|740.45|737.33|724.56|721.44|0
1652277600000|2022-05-11 14:00:00|727.17|724.77|724.94|722.54|738.1|735.7|723.2|720.8|0
1652277900000|2022-05-11 14:05:00|725.19|722.79|747.05|744.65|747.42|745.02|725.19|722.79|0
1652278200000|2022-05-11 14:10:00|746.8|744.4|737.85|735.45|750.78|748.38|732.88|730.48|0
1652278500000|2022-05-11 14:15:00|736.99|734.59|730.83|728.43|743.82|741.42|729.59|727.19|0
1652278800000|2022-05-11 14:20:00|728.09|725.69|718.16|715.76|736.3|733.9|714.32|711.92|0
1652279100000|2022-05-11 14:25:00|717.55|715.15|720.89|718.49|726.85|724.45|715.06|712.66|0
1652279400000|2022-05-11 14:30:00|722.38|719.98|727.6|725.2|732.82|730.42|716.92|714.52|0
1652279700000|2022-05-11 14:35:00|727.35|724.95|716.17|713.77|735.05|732.65|712.45|710.05|0
1652280000000|2022-05-11 14:40:00|715.92|713.52|709.47|707.07|718.16|715.76|708.48|706.08|0
1652280300000|2022-05-11 14:45:00|710.21|707.81|719.03|716.63|722.01|719.61|707.98|705.58|0
1652280600000|2022-05-11 14:50:00|722.26|719.86|731.82|729.42|737.41|735.01|719.89|717.49|0
1652280900000|2022-05-11 14:55:00|732.81|730.41|731.62|729.22|738.28|735.88|729.33|726.93|0
1652281200000|2022-05-11 15:00:00|731.73|729.33|735.96|733.56|743.31|740.91|730.74|728.34|0
1652281500000|2022-05-11 15:05:00|736.21|733.81|739.08|736.68|743.18|740.78|734.22|731.82|0
1652281800000|2022-05-11 15:10:00|740.32|737.92|731.12|728.72|742.18|739.78|730.24|727.84|0
1652282100000|2022-05-11 15:15:00|731.98|729.58|746.91|744.51|751.27|748.87|730.12|727.72|0
1652282400000|2022-05-11 15:20:00|747.29|744.89|736.22|733.82|747.91|745.51|735.35|732.95|0
1652282700000|2022-05-11 15:25:00|737.71|735.31|728.76|726.36|739.95|737.55|727.52|725.12|0
1652283000000|2022-05-11 15:30:00|728.64|726.24|728.01|725.61|732.74|730.34|723.67|721.27|0
1652283300000|2022-05-11 15:35:00|726.52|724.12|715.34|712.94|731.99|729.59|709.88|707.48|0
1652283600000|2022-05-11 15:40:00|715.84|713.44|718.48|716.08|719.23|716.83|711.77|709.37|0
1652283900000|2022-05-11 15:45:00|717.49|715.09|725.2|722.8|726.44|724.04|716.74|714.34|0
1652284200000|2022-05-11 15:50:00|723.84|721.44|732.17|729.77|734.16|731.76|723.84|721.44|0
1652284500000|2022-05-11 15:55:00|731.42|729.02|733.66|731.26|738.64|736.24|731.42|729.02|0
1652284800000|2022-05-11 16:00:00|735.15|732.75|738.89|736.49|741.63|739.23|733.91|731.51|0
1652285100000|2022-05-11 16:05:00|739.14|736.74|740.63|738.23|741.26|738.86|733.16|730.76|0
1652285400000|2022-05-11 16:10:00|740.88|738.48|742.12|739.72|747.35|744.95|738.64|736.24|0
1652285700000|2022-05-11 16:15:00|742.37|739.97|747.85|745.45|748.6|746.2|739.38|736.98|0
1652286000000|2022-05-11 16:20:00|748.6|746.2|732.79|730.39|749.48|747.08|730.92|728.52|0
1652286300000|2022-05-11 16:25:00|733.16|730.76|758.36|755.96|759.99|757.59|731.8|729.4|0
1652286600000|2022-05-11 16:30:00|760.24|757.84|759.61|757.21|763.59|761.19|756.62|754.22|0
1652286900000|2022-05-11 16:35:00|759.86|757.46|757.12|754.72|760.11|757.71|752.64|750.24|0
1652287200000|2022-05-11 16:40:00|758.36|755.96|762.6|760.2|764.84|762.44|750.89|748.49|0
1652287500000|2022-05-11 16:45:00|764.09|761.69|759.36|756.96|766.83|764.43|758.49|756.09|0
1652287800000|2022-05-11 16:50:00|759.11|756.71|771.32|768.92|771.32|768.92|759.11|756.71|0
1652288100000|2022-05-11 16:55:00|771.57|769.17|776.79|774.39|778.54|776.14|769.82|767.42|0
1652288400000|2022-05-11 17:00:00|777.57|775.17|782.97|780.57|783.83|781.43|777.11|774.71|0
1652288700000|2022-05-11 17:05:00|783.08|780.68|787.37|784.97|790.56|788.16|783.08|780.68|0
1652289000000|2022-05-11 17:10:00|787.12|784.72|784.76|782.36|787.62|785.22|780.4|778|0
1652289300000|2022-05-11 17:15:00|784.63|782.23|785.01|782.61|785.26|782.86|779.28|776.88|0
1652289600000|2022-05-11 17:20:00|784.88|782.48|780.15|777.75|792.1|789.7|777.91|775.51|0
1652289900000|2022-05-11 17:25:00|780.4|778|791.24|788.84|792.35|789.95|778.41|776.01|0
1652290200000|2022-05-11 17:30:00|791.85|789.45|786.87|784.47|794.35|791.95|784.63|782.23|0
1652290500000|2022-05-11 17:35:00|787.12|784.72|797.85|795.45|797.98|795.58|784.26|781.86|0
1652290800000|2022-05-11 17:40:00|798.1|795.7|800.35|797.95|801.35|798.95|797.36|794.96|0
1652291100000|2022-05-11 17:45:00|801.48|799.08|802.08|799.68|809.35|806.95|800.85|798.45|0
1652291400000|2022-05-11 17:50:00|802.7|800.3|804.69|802.29|807.68|805.28|798.47|796.07|0
1652291700000|2022-05-11 17:55:00|802.83|800.43|812.66|810.26|814.9|812.5|801.45|799.05|0
1652292000000|2022-05-11 18:00:00|812.41|810.01|795.23|792.83|812.41|810.01|795.23|792.83|0
1652292300000|2022-05-11 18:05:00|794.49|792.09|804.29|801.89|804.29|801.89|794.24|791.84|0
1652292600000|2022-05-11 18:10:00|805.16|802.76|797.19|794.79|807.15|804.75|797.19|794.79|0
1652292900000|2022-05-11 18:15:00|797.07|794.67|791.71|789.31|801.42|799.02|788.73|786.33|0
1652293200000|2022-05-11 18:20:00|793.21|790.81|784.75|782.35|801.3|798.9|783.26|780.86|0
1652293500000|2022-05-11 18:25:00|784.25|781.85|787.88|785.48|789.75|787.35|775.55|773.15|0
1652293800000|2022-05-11 18:30:00|786.63|784.23|777.17|774.77|792.61|790.21|777.17|774.77|0
1652294100000|2022-05-11 18:35:00|777.92|775.52|776.92|774.52|782.65|780.25|773.69|771.29|0
1652294400000|2022-05-11 18:40:00|777.42|775.02|768.59|766.19|785.63|783.23|768.46|766.06|0
1652294700000|2022-05-11 18:45:00|768.21|765.81|781.87|779.47|782.65|780.25|766.22|763.82|0
1652295000000|2022-05-11 18:50:00|781.62|779.22|791.09|788.69|793.83|791.43|779.38|776.98|0
1652295300000|2022-05-11 18:55:00|791.47|789.07|793.83|791.43|795.32|792.92|787.6|785.2|0
1652295600000|2022-05-11 19:00:00|794.58|792.18|801.43|799.03|801.43|799.03|793.18|790.78|0
1652295900000|2022-05-11 19:05:00|800.68|798.28|795.7|793.3|805.16|802.76|794.96|792.56|0
1652296200000|2022-05-11 19:10:00|795.95|793.55|799.94|797.54|801.43|799.03|790.73|788.33|0
1652296500000|2022-05-11 19:15:00|799.57|797.17|797.94|795.54|807.9|805.5|792.72|790.32|0
1652296800000|2022-05-11 19:20:00|798.44|796.04|803.3|800.9|804.17|801.77|795.95|793.55|0
1652297100000|2022-05-11 19:25:00|802.67|800.27|801.38|798.98|804.12|801.72|793.17|790.77|0
1652297400000|2022-05-11 19:30:00|800.88|798.48|803.11|800.71|804.12|801.72|795.66|793.26|0
1652297700000|2022-05-11 19:35:00|803.36|800.96|813.82|811.42|814.82|812.42|802.86|800.46|0
1652298000000|2022-05-11 19:40:00|814.32|811.92|813.82|811.42|815.82|813.42|809.72|807.32|0
1652298300000|2022-05-11 19:45:00|813.58|811.18|822.8|820.4|822.93|820.53|813.58|811.18|0
1652298600000|2022-05-11 19:50:00|822.68|820.28|822.59|820.19|827.33|824.93|818.36|815.96|0
1652298900000|2022-05-11 19:55:00|822.1|819.7|820.35|817.95|826.08|823.68|819.11|816.71|0
1652299200000|2022-05-11 20:00:00|819.61|817.21|814.64|812.24|822.1|819.7|814.64|812.24|0
1652299500000|2022-05-11 20:05:00|814.89|812.49|814.64|812.24|815.14|812.74|811.66|809.26|0
1652299800000|2022-05-11 20:10:00|814.39|811.99|810.41|808.01|814.39|811.99|808.67|806.27|0
1652300100000|2022-05-11 20:15:00|811.11|808.31|810.61|807.81|811.49|808.69|807.13|804.33|0
1652300400000|2022-05-11 20:20:00|810.74|807.94|812.1|809.3|812.35|809.55|809.37|806.57|0
1652300700000|2022-05-11 20:25:00|811.11|808.31|810.36|807.56|813.85|811.05|810.36|807.56|0
1652301000000|2022-05-11 20:30:00|810.11|807.31|810.86|808.06|811.61|808.81|809.86|807.06|0
1652301300000|2022-05-11 20:35:00|811.11|808.31|809.61|806.81|811.36|808.56|809.37|806.57|0
1652301600000|2022-05-11 20:40:00|809.86|807.06|808.37|805.57|809.86|807.06|805.88|803.08|0
1652301900000|2022-05-11 20:45:00|808.25|805.45|806.88|804.08|808.87|806.07|804.88|802.08|0
1652302200000|2022-05-11 20:50:00|806.63|803.83|806.87|804.07|807.37|804.57|805.76|802.96|0
1652302500000|2022-05-11 20:55:00|807|804.2|808.94|806.14|810.36|807.56|806.63|803.83|0
1652302800000|2022-05-11 21:00:00|808.79|805.99|808.76|805.96|809.12|806.32|808.61|805.81|0
1652303100000|2022-05-11 21:05:00|808.47|805.67|810.97|808.17|811|808.2|808.36|805.56|0
1652303400000|2022-05-11 21:10:00|811|808.2|811.8|809|811.87|809.07|811|808.2|0
1652303700000|2022-05-11 21:15:00|811.83|809.03|812.37|809.57|812.67|809.87|811.83|809.03|0
1652304000000|2022-05-11 21:20:00|812.19|809.39|813.32|810.52|813.87|811.07|812.19|809.39|0
1652304300000|2022-05-11 21:25:00|813.72|810.92|813.54|810.74|813.8|811|812.99|810.19|0
1652304600000|2022-05-11 21:30:00|813.58|810.78|813.03|810.23|813.93|811.13|812.49|809.69|0
1652304900000|2022-05-11 21:35:00|812.99|810.19|813.36|810.56|813.76|810.96|812.96|810.16|0
1652305200000|2022-05-11 21:40:00|813.32|810.52|813.5|810.7|813.72|810.92|812.99|810.19|0
1652305500000|2022-05-11 21:45:00|813.36|810.56|812.45|809.65|813.47|810.67|812.45|809.65|0
1652305800000|2022-05-11 21:50:00|812.38|809.58|812.23|809.43|812.42|809.62|812.12|809.32|0
1652306100000|2022-05-11 21:55:00|812.27|809.47|811.36|808.56|812.74|809.94|810.86|808.06|0
1652306400000|2022-05-11 22:00:00|811.98|809.18|812.35|809.55|814.47|811.67|810.36|807.56|0
1652306700000|2022-05-11 22:05:00|812.23|809.43|814.34|811.54|816.46|813.66|812.23|809.43|0
1652307000000|2022-05-11 22:10:00|814.47|811.67|820.45|817.65|821.07|818.27|814.09|811.29|0
1652307300000|2022-05-11 22:15:00|821.07|818.27|821.55|818.75|823.06|820.26|819.07|816.27|0
1652307600000|2022-05-11 22:20:00|822.3|819.5|822.8|820|822.8|820|820.19|817.39|0
1652307900000|2022-05-11 22:25:00|822.93|820.13|821.3|818.5|823.54|820.74|819.44|816.64|0
1652308200000|2022-05-11 22:30:00|820.93|818.13|818.06|815.26|820.93|818.13|817.81|815.01|0
1652308500000|2022-05-11 22:35:00|817.81|815.01|816.32|813.52|817.81|815.01|815.2|812.4|0
1652308800000|2022-05-11 22:40:00|815.82|813.02|815.45|812.65|816.82|814.02|815.07|812.27|0
1652309100000|2022-05-11 22:45:00|815.57|812.77|814.71|811.91|816.45|813.65|814.08|811.28|0
1652309400000|2022-05-11 22:50:00|814.58|811.78|813.21|810.41|817.56|814.76|812.33|809.53|0
1652309700000|2022-05-11 22:55:00|812.96|810.16|811.59|808.79|813.96|811.16|811.59|808.79|0
1652310000000|2022-05-11 23:00:00|810.84|808.04|810.84|808.04|811.84|809.04|809.84|807.04|0
1652310300000|2022-05-11 23:05:00|810.59|807.79|810.84|808.04|812.33|809.53|810.59|807.79|0
1652310600000|2022-05-11 23:10:00|810.97|808.17|812.83|810.03|812.83|810.03|810.34|807.54|0
1652310900000|2022-05-11 23:15:00|813.08|810.28|812.21|809.41|813.21|810.41|811.59|808.79|0
1652311200000|2022-05-11 23:20:00|812.33|809.53|814.82|812.02|815.32|812.52|812.33|809.53|0
1652311500000|2022-05-11 23:25:00|814.95|812.15|815.57|812.77|815.82|813.02|814.08|811.28|0
1652311800000|2022-05-11 23:30:00|815.7|812.9|812.96|810.16|816.82|814.02|812.58|809.78|0
1652312100000|2022-05-11 23:35:00|812.71|809.91|810.59|807.79|813.46|810.66|810.22|807.42|0
1652312400000|2022-05-11 23:40:00|810.84|808.04|809.1|806.3|811.09|808.29|808.85|806.05|0
1652312700000|2022-05-11 23:45:00|808.98|806.18|808.85|806.05|809.59|806.79|805.74|802.94|0
1652313000000|2022-05-11 23:50:00|808.98|806.18|812.21|809.41|812.33|809.53|808.48|805.68|0
1652313300000|2022-05-11 23:55:00|812.58|809.78|808.85|806.05|812.58|809.78|808.85|806.05|0
1652313600000|2022-05-12 00:00:00|809.09|806.29|815.82|813.02|818.44|815.64|809.09|806.29|0
1652313900000|2022-05-12 00:05:00|816.95|814.15|810.84|808.04|817.31|814.51|809.09|806.29|0
1652314200000|2022-05-12 00:10:00|810.97|808.17|815.82|813.02|816.7|813.9|810.97|808.17|0
1652314500000|2022-05-12 00:15:00|816.07|813.27|827.53|824.73|828.28|825.48|816.07|813.27|0
1652314800000|2022-05-12 00:20:00|827.91|825.11|827.53|824.73|830.65|827.85|825.78|822.98|0
1652315100000|2022-05-12 00:25:00|828.28|825.48|824.79|821.99|830.02|827.22|824.54|821.74|0
1652315400000|2022-05-12 00:30:00|825.04|822.24|826.53|823.73|828.77|825.97|825.04|822.24|0
1652315700000|2022-05-12 00:35:00|826.28|823.48|818.06|815.26|826.78|823.98|817.56|814.76|0
1652316000000|2022-05-12 00:40:00|816.32|813.52|806.32|803.52|816.81|814.01|804.58|801.78|0
1652316300000|2022-05-12 00:45:00|806.08|803.28|805.08|802.28|809.69|806.89|804.58|801.78|0
1652316600000|2022-05-12 00:50:00|804.96|802.16|802.59|799.79|804.96|802.16|800.85|798.05|0
1652316900000|2022-05-12 00:55:00|802.72|799.92|803.46|800.66|805.33|802.53|802.59|799.79|0
1652317200000|2022-05-12 01:00:00|803.34|800.54|806.07|803.27|806.82|804.02|803.34|800.54|0
1652317500000|2022-05-12 01:05:00|805.83|803.03|810.31|807.51|812.8|810|805.33|802.53|0
1652317800000|2022-05-12 01:10:00|810.19|807.39|808.81|806.01|810.19|807.39|805.58|802.78|0
1652318100000|2022-05-12 01:15:00|808.69|805.89|806.45|803.65|808.69|805.89|801.34|798.54|0
1652318400000|2022-05-12 01:20:00|806.07|803.27|809.06|806.26|810.31|807.51|805.58|802.78|0
1652318700000|2022-05-12 01:25:00|809.31|806.51|807.2|804.4|809.31|806.51|804.08|801.28|0
1652319000000|2022-05-12 01:30:00|807.07|804.27|804.33|801.53|807.45|804.65|802.34|799.54|0
1652319300000|2022-05-12 01:35:00|804.83|802.03|806.06|803.26|807.2|804.4|803.96|801.16|0
1652319600000|2022-05-12 01:40:00|806.56|803.76|802.32|799.52|807.8|805|801.33|798.53|0
1652319900000|2022-05-12 01:45:00|802.07|799.27|799.46|796.66|802.07|799.27|798.84|796.04|0
1652320200000|2022-05-12 01:50:00|799.33|796.53|800.83|798.03|800.83|798.03|798.22|795.42|0
1652320500000|2022-05-12 01:55:00|801.08|798.28|801.58|798.78|802.7|799.9|797.84|795.04|0
1652320800000|2022-05-12 02:00:00|801.95|799.15|802.82|800.02|804.32|801.52|801.95|799.15|0
1652321100000|2022-05-12 02:05:00|802.7|799.9|804.45|801.65|804.81|802.01|801.95|799.15|0
1652321400000|2022-05-12 02:10:00|804.32|801.52|803.07|800.27|804.56|801.76|801.58|798.78|0
1652321700000|2022-05-12 02:15:00|803.2|800.4|800.33|797.53|803.57|800.77|800.33|797.53|0
1652322000000|2022-05-12 02:20:00|800.58|797.78|801.08|798.28|801.95|799.15|799.71|796.91|0
1652322300000|2022-05-12 02:25:00|800.96|798.16|803.57|800.77|804.56|801.76|800.96|798.16|0
1652322600000|2022-05-12 02:30:00|803.7|800.9|807.3|804.5|809.05|806.25|802.45|799.65|0
1652322900000|2022-05-12 02:35:00|807.43|804.63|809.3|806.5|809.55|806.75|807.43|804.63|0
1652323200000|2022-05-12 02:40:00|809.43|806.63|810.04|807.24|810.42|807.62|808.3|805.5|0
1652323500000|2022-05-12 02:45:00|809.55|806.75|810.92|808.12|811.29|808.49|807.3|804.5|0
1652323800000|2022-05-12 02:50:00|811.04|808.24|811.79|808.99|814.03|811.23|810.54|807.74|0
1652324100000|2022-05-12 02:55:00|812.04|809.24|807.8|805|812.54|809.74|807.55|804.75|0
1652324400000|2022-05-12 03:00:00|807.55|804.75|808.55|805.75|809.05|806.25|806.06|803.26|0
1652324700000|2022-05-12 03:05:00|808.8|806|808.93|806.13|810.79|807.99|807.55|804.75|0
1652325000000|2022-05-12 03:10:00|808.8|806|810.92|808.12|811.54|808.74|808.8|806|0
1652325300000|2022-05-12 03:15:00|811.17|808.37|809.79|806.99|811.17|808.37|807.55|804.75|0
1652325600000|2022-05-12 03:20:00|809.92|807.12|809.54|806.74|810.54|807.74|808.18|805.38|0
1652325900000|2022-05-12 03:25:00|809.18|806.38|808.8|806|809.43|806.63|808.05|805.25|0
1652326200000|2022-05-12 03:30:00|808.93|806.13|806.56|803.76|808.93|806.13|805.94|803.14|0
1652326500000|2022-05-12 03:35:00|806.44|803.64|806.8|804|807.68|804.88|805.56|802.76|0
1652326800000|2022-05-12 03:40:00|806.93|804.13|811.29|808.49|813.53|810.73|806.68|803.88|0
1652327100000|2022-05-12 03:45:00|810.92|808.12|809.05|806.25|811.29|808.49|809.05|806.25|0
1652327400000|2022-05-12 03:50:00|808.93|806.13|811.79|808.99|812.78|809.98|808.68|805.88|0
1652327700000|2022-05-12 03:55:00|811.54|808.74|810.04|807.24|812.53|809.73|810.04|807.24|0
1652328000000|2022-05-12 04:00:00|809.54|806.74|809.92|807.12|810.54|807.74|808.68|805.88|0
1652328300000|2022-05-12 04:05:00|810.29|807.49|813.03|810.23|814.03|811.23|810.29|807.49|0
1652328600000|2022-05-12 04:10:00|813.16|810.36|813.28|810.48|814.91|812.11|812.41|809.61|0
1652328900000|2022-05-12 04:15:00|812.91|810.11|814.66|811.86|815.15|812.35|812.53|809.73|0
1652329200000|2022-05-12 04:20:00|814.78|811.98|818.51|815.71|818.76|815.96|814.53|811.73|0
1652329500000|2022-05-12 04:25:00|818.26|815.46|818.15|815.35|819.51|816.71|817.77|814.97|0
1652329800000|2022-05-12 04:30:00|818.02|815.22|817.79|814.99|819.02|816.22|816.43|813.63|0
1652330100000|2022-05-12 04:35:00|817.67|814.87|820.16|817.36|820.53|817.73|817.54|814.74|0
1652330400000|2022-05-12 04:40:00|819.53|816.73|821.66|818.86|822.28|819.48|819.53|816.73|0
1652330700000|2022-05-12 04:45:00|821.53|818.73|819.78|816.98|822.52|819.72|818.54|815.74|0
1652331000000|2022-05-12 04:50:00|819.91|817.11|818.92|816.12|820.41|817.61|816.05|813.25|0
1652331300000|2022-05-12 04:55:00|819.04|816.24|821.28|818.48|821.28|818.48|818.42|815.62|0
1652331600000|2022-05-12 05:00:00|821.03|818.23|818.79|815.99|821.03|818.23|816.29|813.49|0
1652331900000|2022-05-12 05:05:00|818.29|815.49|820.78|817.98|822.52|819.72|818.29|815.49|0
1652332200000|2022-05-12 05:10:00|821.28|818.48|826.51|823.71|826.76|823.96|821.28|818.48|0
1652332500000|2022-05-12 05:15:00|826.26|823.46|827.14|824.34|829.13|826.33|826.01|823.21|0
1652332800000|2022-05-12 05:20:00|827.39|824.59|835.98|833.18|835.98|833.18|826.89|824.09|0
1652333100000|2022-05-12 05:25:00|835.73|832.93|830.38|827.58|835.73|832.93|830.25|827.45|0
1652333400000|2022-05-12 05:30:00|830.25|827.45|828.51|825.71|830.25|827.45|827.51|824.71|0
1652333700000|2022-05-12 05:35:00|828.39|825.59|831.13|828.33|832.24|829.44|826.14|823.34|0
1652334000000|2022-05-12 05:40:00|831|828.2|833.74|830.94|834.49|831.69|829.88|827.08|0
1652334300000|2022-05-12 05:45:00|833.99|831.19|836.86|834.06|837.48|834.68|832.74|829.94|0
1652334600000|2022-05-12 05:50:00|836.73|833.93|838|835.2|838.98|836.18|836.48|833.68|0
1652334900000|2022-05-12 05:55:00|837.75|834.95|839.13|836.33|839.62|836.82|835.76|832.96|0
1652335200000|2022-05-12 06:00:00|839|836.2|834.77|831.97|840.49|837.69|833.9|831.1|0
1652335500000|2022-05-12 06:05:00|834.65|831.85|828.92|826.12|834.9|832.1|827.29|824.49|0
1652335800000|2022-05-12 06:10:00|829.04|826.24|827.17|824.37|829.04|826.24|825.18|822.38|0
1652336100000|2022-05-12 06:15:00|827.29|824.49|832.66|829.86|834.52|831.72|826.43|823.63|0
1652336400000|2022-05-12 06:20:00|832.78|829.98|827.17|824.37|833.9|831.1|825.05|822.25|0
1652336700000|2022-05-12 06:25:00|827.04|824.24|831.78|828.98|832.03|829.23|826.55|823.75|0
1652337000000|2022-05-12 06:30:00|832.03|829.23|830.03|827.23|832.03|829.23|828.54|825.74|0
1652337300000|2022-05-12 06:35:00|829.91|827.11|829.04|826.24|829.91|827.11|825.93|823.13|0
1652337600000|2022-05-12 06:40:00|828.79|825.99|828.79|825.99|830.28|827.48|825.3|822.5|0
1652337900000|2022-05-12 06:45:00|828.67|825.87|837.01|834.21|840.5|837.7|828.67|825.87|0
1652338200000|2022-05-12 06:50:00|837.14|834.34|835.52|832.72|837.64|834.84|834.65|831.85|0
1652338500000|2022-05-12 06:55:00|835.15|832.35|837.51|834.71|838.01|835.21|831.91|829.11|0
1652338800000|2022-05-12 07:00:00|836.26|833.46|839.88|837.08|844.74|841.94|836.26|833.46|0
1652339100000|2022-05-12 07:05:00|840.93|838.53|840.82|838.42|845.29|842.89|839.46|837.06|0
1652339400000|2022-05-12 07:10:00|841.2|838.8|841.82|839.42|846.31|843.91|839.58|837.18|0
1652339700000|2022-05-12 07:15:00|842.07|839.67|842.07|839.67|843.32|840.92|832.6|830.2|0
1652340000000|2022-05-12 07:20:00|841.45|839.05|844.94|842.54|850.18|847.78|841.45|839.05|0
1652340300000|2022-05-12 07:25:00|844.81|842.41|837.96|835.56|846.06|843.66|835.34|832.94|0
1652340600000|2022-05-12 07:30:00|836.59|834.19|840.08|837.68|845.69|843.29|835.72|833.32|0
1652340900000|2022-05-12 07:35:00|839.83|837.43|844.31|841.91|844.31|841.91|837.58|835.18|0
1652341200000|2022-05-12 07:40:00|844.56|842.16|834.72|832.32|846.31|843.91|834.72|832.32|0
1652341500000|2022-05-12 07:45:00|834.84|832.44|817.16|814.76|835.84|833.44|816.54|814.14|0
1652341800000|2022-05-12 07:50:00|816.91|814.51|826.33|823.93|828.12|825.72|815.17|812.77|0
1652342100000|2022-05-12 07:55:00|825.83|823.43|826.13|823.73|831.11|828.71|825.02|822.62|0
1652342400000|2022-05-12 08:00:00|823.64|821.24|837.97|835.57|840.58|838.18|823.27|820.87|0
1652342700000|2022-05-12 08:05:00|837.59|835.19|836.34|833.94|841.58|839.18|833.11|830.71|0
1652343000000|2022-05-12 08:10:00|835.6|833.2|835.98|833.58|838.34|835.94|832.86|830.46|0
1652343300000|2022-05-12 08:15:00|835.85|833.45|838.34|835.94|839.46|837.06|831.86|829.46|0
1652343600000|2022-05-12 08:20:00|838.97|836.57|839.21|836.81|842.7|840.3|836.84|834.44|0
1652343900000|2022-05-12 08:25:00|840.08|837.68|838.22|835.82|842.08|839.68|836.34|833.94|0
1652344200000|2022-05-12 08:30:00|838.34|835.94|839.96|837.56|842.08|839.68|832.49|830.09|0
1652344500000|2022-05-12 08:35:00|840.58|838.18|843.07|840.67|846.06|843.66|840.21|837.81|0
1652344800000|2022-05-12 08:40:00|843.95|841.55|846.44|844.04|848.56|846.16|843.2|840.8|0
1652345100000|2022-05-12 08:45:00|846.06|843.66|850.8|848.4|853.79|851.39|845.81|843.41|0
1652345400000|2022-05-12 08:50:00|850.55|848.15|846.37|843.97|850.55|848.15|845.76|843.36|0
1652345700000|2022-05-12 08:55:00|846.62|844.22|846.62|844.22|849.36|846.96|844.38|841.98|0
1652346000000|2022-05-12 09:00:00|847.12|844.72|852.35|849.95|852.6|850.2|844.63|842.23|0
1652346300000|2022-05-12 09:05:00|852.1|849.7|847.87|845.47|852.1|849.7|847|844.6|0
1652346600000|2022-05-12 09:10:00|848.37|845.97|848.61|846.21|852.1|849.7|846.37|843.97|0
1652346900000|2022-05-12 09:15:00|849.11|846.71|844.13|841.73|851.85|849.45|843.88|841.48|0
1652347200000|2022-05-12 09:20:00|844.38|841.98|849.36|846.96|849.99|847.59|843.76|841.36|0
1652347500000|2022-05-12 09:25:00|849.24|846.84|850.36|847.96|852.98|850.58|847|844.6|0
1652347800000|2022-05-12 09:30:00|850.11|847.71|855.84|853.44|859.46|857.06|849.86|847.46|0
1652348100000|2022-05-12 09:35:00|855.09|852.69|848.61|846.21|855.09|852.69|848.12|845.72|0
1652348400000|2022-05-12 09:40:00|848.49|846.09|848.24|845.84|851.6|849.2|847.37|844.97|0
1652348700000|2022-05-12 09:45:00|848.61|846.21|843.63|841.23|849.36|846.96|843.01|840.61|0
1652349000000|2022-05-12 09:50:00|843.88|841.48|846.62|844.22|848.36|845.96|843.88|841.48|0
1652349300000|2022-05-12 09:55:00|847.37|844.97|850.11|847.71|850.24|847.84|846.37|843.97|0
1652349600000|2022-05-12 10:00:00|849.99|847.59|848.99|846.59|851.85|849.45|847.37|844.97|0
1652349900000|2022-05-12 10:05:00|848.86|846.46|846.5|844.1|850.86|848.46|844.51|842.11|0
1652350200000|2022-05-12 10:10:00|846.25|843.85|850.85|848.45|850.85|848.45|845.13|842.73|0
1652350500000|2022-05-12 10:15:00|850.98|848.58|850.36|847.96|851.73|849.33|849.36|846.96|0
1652350800000|2022-05-12 10:20:00|850.49|848.09|849.86|847.46|852.1|849.7|848.86|846.46|0
1652351100000|2022-05-12 10:25:00|849.61|847.21|838.9|836.5|850.11|847.71|838.65|836.25|0
1652351400000|2022-05-12 10:30:00|839.15|836.75|842.26|839.86|843.63|841.23|838.65|836.25|0
1652351700000|2022-05-12 10:35:00|842.14|839.74|846|843.6|847.37|844.97|839.64|837.24|0
1652352000000|2022-05-12 10:40:00|845.75|843.35|848.11|845.71|848.61|846.21|845|842.6|0
1652352300000|2022-05-12 10:45:00|847.86|845.46|849.61|847.21|850.6|848.2|847.86|845.46|0
1652352600000|2022-05-12 10:50:00|849.49|847.09|843.38|840.98|849.74|847.34|841.89|839.49|0
1652352900000|2022-05-12 10:55:00|842.76|840.36|839.03|836.63|842.88|840.48|836.16|833.76|0
1652353200000|2022-05-12 11:00:00|838.15|835.75|840.48|838.08|841.22|838.82|835.41|833.01|0
1652353500000|2022-05-12 11:05:00|840.35|837.95|842.84|840.44|843.83|841.43|839.98|837.58|0
1652353800000|2022-05-12 11:10:00|843.34|840.94|835.61|833.21|843.59|841.19|835.61|833.21|0
1652354100000|2022-05-12 11:15:00|835.74|833.34|836.36|833.96|836.36|833.96|834.37|831.97|0
1652354400000|2022-05-12 11:20:00|836.11|833.71|829.76|827.36|836.36|833.96|826.65|824.25|0
1652354700000|2022-05-12 11:25:00|830.13|827.73|834.62|832.22|835.11|832.71|828.14|825.74|0
1652355000000|2022-05-12 11:30:00|834.75|832.35|841.57|839.17|841.57|839.17|834.62|832.22|0
1652355300000|2022-05-12 11:35:00|841.07|838.67|843.81|841.41|844.94|842.54|838.33|835.93|0
1652355600000|2022-05-12 11:40:00|843.69|841.29|845.56|843.16|848.3|845.9|841.32|838.92|0
1652355900000|2022-05-12 11:45:00|845.93|843.53|854.53|852.13|854.53|852.13|845.93|843.53|0
1652356200000|2022-05-12 11:50:00|854.28|851.88|857.83|855.43|859.57|857.17|852.67|850.27|0
1652356500000|2022-05-12 11:55:00|857.33|854.93|862.19|859.79|866.05|863.65|853.09|850.69|0
1652356800000|2022-05-12 12:00:00|861.94|859.54|859.95|857.55|864.19|861.79|858.82|856.42|0
1652357100000|2022-05-12 12:05:00|859.82|857.42|856.08|853.68|860.57|858.17|853.22|850.82|0
1652357400000|2022-05-12 12:10:00|856.33|853.93|852.59|850.19|856.33|853.93|851.98|849.58|0
1652357700000|2022-05-12 12:15:00|852.84|850.44|852.34|849.94|855.09|852.69|849.98|847.58|0
1652358000000|2022-05-12 12:20:00|852.09|849.69|856.83|854.43|858.32|855.92|851.6|849.2|0
1652358300000|2022-05-12 12:25:00|857.08|854.68|856.59|854.19|858.59|856.19|853.35|850.95|0
1652358600000|2022-05-12 12:30:00|859.08|856.68|855.1|852.7|859.21|856.81|847.62|845.22|0
1652358900000|2022-05-12 12:35:00|856.09|853.69|850.99|848.59|857.34|854.94|850.61|848.21|0
1652359200000|2022-05-12 12:40:00|850.11|847.71|852.36|849.96|853.35|850.95|843.14|840.74|0
1652359500000|2022-05-12 12:45:00|853.23|850.83|852.55|850.15|853.35|850.95|848.62|846.22|0
1652359800000|2022-05-12 12:50:00|851.68|849.28|849.31|846.91|852.05|849.65|847.06|844.66|0
1652360100000|2022-05-12 12:55:00|848.56|846.16|851.8|849.4|854.29|851.89|846.69|844.29|0
1652360400000|2022-05-12 13:00:00|851.3|848.9|853.29|850.89|856.29|853.89|848.56|846.16|0
1652360700000|2022-05-12 13:05:00|853.79|851.39|848.31|845.91|854.54|852.14|847.06|844.66|0
1652361000000|2022-05-12 13:10:00|848.06|845.66|848.18|845.78|851.55|849.15|847.8|845.4|0
1652361300000|2022-05-12 13:15:00|848.3|845.9|847.3|844.9|851.04|848.64|844.81|842.41|0
1652361600000|2022-05-12 13:20:00|847.55|845.15|842.56|840.16|847.55|845.15|840.57|838.17|0
1652361900000|2022-05-12 13:25:00|844.06|841.66|854.53|852.13|854.53|852.13|843.81|841.41|0
1652362200000|2022-05-12 13:30:00|854.28|851.88|866.13|863.73|867.38|864.98|841.32|838.92|0
1652362500000|2022-05-12 13:35:00|867.75|865.35|875|872.6|876.25|873.85|859.02|856.62|0
1652362800000|2022-05-12 13:40:00|874.25|871.85|855.55|853.15|877.99|875.59|854.8|852.4|0
1652363100000|2022-05-12 13:45:00|857.68|855.28|850.16|847.76|863.16|860.76|835.57|833.17|0
1652363400000|2022-05-12 13:50:00|851.03|848.63|847.04|844.64|860|857.6|842.93|840.53|0
1652363700000|2022-05-12 13:55:00|847.54|845.14|862.5|860.1|867.49|865.09|847.54|845.14|0
1652364000000|2022-05-12 14:00:00|863.5|861.1|863.53|861.13|873.25|870.85|861.53|859.13|0
1652364300000|2022-05-12 14:05:00|863.28|860.88|837.54|835.14|863.28|860.88|834.29|831.89|0
1652364600000|2022-05-12 14:10:00|838.53|836.13|829.79|827.39|840.28|837.88|820.94|818.54|0
1652364900000|2022-05-12 14:15:00|830.29|827.89|831.18|828.78|840.03|837.63|825.05|822.65|0
1652365200000|2022-05-12 14:20:00|831.05|828.65|815.6|813.2|835.04|832.64|811.12|808.72|0
1652365500000|2022-05-12 14:25:00|815.48|813.08|828.69|826.29|832.05|829.65|814.23|811.83|0
1652365800000|2022-05-12 14:30:00|827.07|824.67|833.55|831.15|839.53|837.13|821.34|818.94|0
1652366100000|2022-05-12 14:35:00|834.3|831.9|823.71|821.31|838.54|836.14|822.58|820.18|0
1652366400000|2022-05-12 14:40:00|823.96|821.56|835.81|833.41|839.04|836.64|823.71|821.31|0
1652366700000|2022-05-12 14:45:00|834.81|832.41|827.71|825.31|838.8|836.4|823.35|820.95|0
1652367000000|2022-05-12 14:50:00|827.96|825.56|815.63|813.23|827.96|825.56|815.13|812.73|0
1652367300000|2022-05-12 14:55:00|814.63|812.23|807.84|805.44|816.87|814.47|805.84|803.44|0
1652367600000|2022-05-12 15:00:00|806.09|803.69|802.36|799.96|817.06|814.66|802.36|799.96|0
1652367900000|2022-05-12 15:05:00|801.24|798.84|792.12|789.72|808.09|805.69|791.88|789.48|0
1652368200000|2022-05-12 15:10:00|791.88|789.48|805.33|802.93|805.33|802.93|790.88|788.48|0
1652368500000|2022-05-12 15:15:00|806.95|804.55|809.07|806.67|813.3|810.9|805.21|802.81|0
1652368800000|2022-05-12 15:20:00|809.2|806.8|820.28|817.88|820.53|818.13|806.57|804.17|0
1652369100000|2022-05-12 15:25:00|818.54|816.14|818.42|816.02|821.53|819.13|812.8|810.4|0
1652369400000|2022-05-12 15:30:00|817.92|815.52|828.16|825.76|833.77|831.37|815.3|812.9|0
1652369700000|2022-05-12 15:35:00|828.28|825.88|822.3|819.9|831.52|829.12|820.18|817.78|0
1652370000000|2022-05-12 15:40:00|820.8|818.4|834.02|831.62|834.39|831.99|820.68|818.28|0
1652370300000|2022-05-12 15:45:00|835.01|832.61|844.49|842.09|845.12|842.72|833.77|831.37|0
1652370600000|2022-05-12 15:50:00|844.74|842.34|850.98|848.58|856.1|853.7|844.74|842.34|0
1652370900000|2022-05-12 15:55:00|852.47|850.07|860.89|858.49|860.89|858.49|851.12|848.72|0
1652371200000|2022-05-12 16:00:00|861.01|858.61|859.13|856.01|866.11|862.99|858.63|855.51|0
1652371500000|2022-05-12 16:05:00|858.88|855.76|855.88|852.76|863.62|860.5|853.89|850.77|0
1652371800000|2022-05-12 16:10:00|857.76|854.64|856.88|853.76|864.86|861.74|851.89|848.77|0
1652372100000|2022-05-12 16:15:00|856.63|853.51|856.63|853.51|865.36|862.24|853.02|849.9|0
1652372400000|2022-05-12 16:20:00|857.63|854.51|849.14|846.02|860.25|857.13|847.66|844.54|0
1652372700000|2022-05-12 16:25:00|850.14|847.02|842.91|839.79|850.89|847.77|840.42|837.3|0
1652373000000|2022-05-12 16:30:00|842.92|839.8|832.93|829.81|843.66|840.54|830.44|827.32|0
1652373300000|2022-05-12 16:35:00|832.43|829.31|838.16|835.04|838.16|835.04|829.19|826.07|0
1652373600000|2022-05-12 16:40:00|838.41|835.29|828.82|825.7|849.88|846.76|828.82|825.7|0
1652373900000|2022-05-12 16:45:00|827.69|824.57|835.92|832.8|837.91|834.79|824.95|821.83|0
1652374200000|2022-05-12 16:50:00|836.17|833.05|835.67|832.55|841.65|838.53|832.43|829.31|0
1652374500000|2022-05-12 16:55:00|836.17|833.05|844.15|841.03|844.9|841.78|830.68|827.56|0
1652374800000|2022-05-12 17:00:00|844.28|841.16|850.77|847.65|852.13|849.01|837.8|834.68|0
1652375100000|2022-05-12 17:05:00|852.76|849.64|853.13|850.01|856.37|853.25|849.14|846.02|0
1652375400000|2022-05-12 17:10:00|852.38|849.26|851.63|848.51|854.38|851.26|842.54|839.42|0
1652375700000|2022-05-12 17:15:00|852.63|849.51|857.62|854.5|859.61|856.49|845.65|842.53|0
1652376000000|2022-05-12 17:20:00|858.12|855|855.65|852.53|859.39|856.27|849.91|846.79|0
1652376300000|2022-05-12 17:25:00|854.9|851.78|855.4|852.28|861.38|858.26|852.9|849.78|0
1652376600000|2022-05-12 17:30:00|855.65|852.53|861.88|858.76|865.62|862.5|851.41|848.29|0
1652376900000|2022-05-12 17:35:00|862.38|859.26|869.61|866.49|871.11|867.99|858.89|855.77|0
1652377200000|2022-05-12 17:40:00|870.11|866.99|871.36|868.24|872.6|869.48|868.11|864.99|0
1652377500000|2022-05-12 17:45:00|872.23|869.11|882.38|879.26|882.63|879.51|869.86|866.74|0
1652377800000|2022-05-12 17:50:00|882.63|879.51|880.77|877.65|882.63|879.51|878.14|875.02|0
1652378100000|2022-05-12 17:55:00|880.64|877.52|877.64|874.52|883.63|880.51|872.16|869.04|0
1652378400000|2022-05-12 18:00:00|877.77|874.65|872.66|869.54|879.89|876.77|869.17|866.05|0
1652378700000|2022-05-12 18:05:00|873.65|870.53|887.11|883.99|887.61|884.49|873.65|870.53|0
1652379000000|2022-05-12 18:10:00|887.61|884.49|882.37|879.25|887.86|884.74|882.37|879.25|0
1652379300000|2022-05-12 18:15:00|882.12|879|876.38|873.26|884.35|881.23|875.38|872.26|0
1652379600000|2022-05-12 18:20:00|877.13|874.01|880.87|877.75|884.11|880.99|871.89|868.77|0
1652379900000|2022-05-12 18:25:00|881.74|878.62|878.62|875.5|884.99|881.87|874.88|871.76|0
1652380200000|2022-05-12 18:30:00|879.12|876|887.1|883.98|891.47|888.35|877.26|874.14|0
1652380500000|2022-05-12 18:35:00|886.1|882.98|893.09|889.97|894.09|890.97|886.1|882.98|0
1652380800000|2022-05-12 18:40:00|892.59|889.47|893.09|889.97|896.33|893.21|890.6|887.48|0
1652381100000|2022-05-12 18:45:00|892.34|889.22|892.36|889.24|892.86|889.74|886.35|883.23|0
1652381400000|2022-05-12 18:50:00|893.98|890.86|888.87|885.75|896.48|893.36|883.63|880.51|0
1652381700000|2022-05-12 18:55:00|889.61|886.49|891.1|887.98|894.09|890.97|886.87|883.75|0
1652382000000|2022-05-12 19:00:00|891.35|888.23|879.38|876.26|893.59|890.47|878.63|875.51|0
1652382300000|2022-05-12 19:05:00|878.63|875.51|886.34|883.22|890.09|886.97|878.63|875.51|0
1652382600000|2022-05-12 19:10:00|886.09|882.97|886.09|882.97|894.33|891.21|885.84|882.72|0
1652382900000|2022-05-12 19:15:00|886.47|883.35|869.76|866.88|886.47|883.35|866.77|863.89|0
1652383200000|2022-05-12 19:20:00|869.51|866.63|854.48|851.6|870.76|867.88|849.99|847.11|0
1652383500000|2022-05-12 19:25:00|854.98|852.1|866.45|863.57|867.2|864.32|845.5|842.62|0
1652383800000|2022-05-12 19:30:00|865.09|862.21|854.98|852.1|865.7|862.82|848.74|845.86|0
1652384100000|2022-05-12 19:35:00|857.72|854.84|849.49|846.61|863.09|860.21|849.49|846.61|0
1652384400000|2022-05-12 19:40:00|850.24|847.36|853.73|850.85|857.46|854.58|842.24|839.36|0
1652384700000|2022-05-12 19:45:00|852.98|850.1|850.72|847.84|855.48|852.6|843.75|840.87|0
1652385000000|2022-05-12 19:50:00|846.98|844.1|843.24|840.36|848.73|845.85|833.26|830.38|0
1652385300000|2022-05-12 19:55:00|843.99|841.11|822.22|819.34|845.98|843.1|822.22|819.34|0
1652385600000|2022-05-12 20:00:00|824.22|821.34|824.23|821.35|828.71|825.83|821.85|818.97|0
1652385900000|2022-05-12 20:05:00|824.73|821.85|822.73|819.85|825.47|822.59|821.98|819.1|0
1652386200000|2022-05-12 20:10:00|823.23|820.35|830.46|827.58|831.21|828.33|822.98|820.1|0
1652386500000|2022-05-12 20:15:00|830.2|826.84|825.96|822.6|831.45|828.09|825.22|821.86|0
1652386800000|2022-05-12 20:20:00|826.21|822.85|826.96|823.6|829.21|825.85|825.71|822.35|0
1652387100000|2022-05-12 20:25:00|826.71|823.35|827.09|823.73|829.21|825.85|826.09|822.73|0
1652387400000|2022-05-12 20:30:00|827.21|823.85|829.96|826.6|834.2|830.84|827.09|823.73|0
1652387700000|2022-05-12 20:35:00|829.71|826.35|834.58|831.22|837.32|833.96|828.59|825.23|0
1652388000000|2022-05-12 20:40:00|834.2|830.84|834.94|831.58|835.82|832.46|830.45|827.09|0
1652388300000|2022-05-12 20:45:00|834.83|831.47|840.43|837.07|840.43|837.07|831.95|828.59|0
1652388600000|2022-05-12 20:50:00|841.18|837.82|844.31|840.95|844.56|841.2|840.18|836.82|0
1652388900000|2022-05-12 20:55:00|844.43|841.07|842.06|838.7|846.55|843.19|841.06|837.7|0
1652389200000|2022-05-12 21:00:00|841.58|838.22|840.82|837.46|841.77|838.41|840.52|837.16|0
1652389500000|2022-05-12 21:05:00|840.89|837.53|840.96|837.6|841.29|837.93|840.67|837.31|0
1652389800000|2022-05-12 21:10:00|840.67|837.31|839.41|836.05|840.67|837.31|838.64|835.28|0
1652390100000|2022-05-12 21:15:00|839.37|836.01|839.52|836.16|839.63|836.27|839.26|835.9|0
1652390400000|2022-05-12 21:20:00|839.56|836.2|838.02|834.66|839.56|836.2|838.02|834.66|0
1652390700000|2022-05-12 21:25:00|838.24|834.88|837.55|834.19|838.35|834.99|837.51|834.15|0
1652391000000|2022-05-12 21:30:00|837.51|834.15|837.66|834.3|837.66|834.3|837.08|833.72|0
1652391300000|2022-05-12 21:35:00|837.55|834.19|837.37|834.01|837.66|834.3|837.37|834.01|0
1652391600000|2022-05-12 21:40:00|837.77|834.41|837.69|834.33|837.99|834.63|837.08|833.72|0
1652391900000|2022-05-12 21:45:00|837.49|834.13|837.22|833.86|837.49|834.13|836.64|833.28|0
1652392200000|2022-05-12 21:50:00|837.15|833.79|837.29|833.93|837.33|833.97|836.75|833.39|0
1652392500000|2022-05-12 21:55:00|837.11|833.75|836.72|833.36|837.15|833.79|836.64|833.28|0
1652392800000|2022-05-12 22:00:00|835.32|831.96|834.2|830.84|835.32|831.96|831.45|828.09|0
1652393100000|2022-05-12 22:05:00|833.7|830.34|831.7|828.34|835.57|832.21|829.95|826.59|0
1652393400000|2022-05-12 22:10:00|831.2|827.84|828.96|825.6|832.2|828.84|827.96|824.6|0
1652393700000|2022-05-12 22:15:00|829.2|825.84|829.33|825.97|832.2|828.84|828.59|825.23|0
1652394000000|2022-05-12 22:20:00|828.71|825.35|832.08|828.72|832.08|828.72|827.71|824.35|0
1652394300000|2022-05-12 22:25:00|832.2|828.84|827.34|823.98|832.2|828.84|826.96|823.6|0
1652394600000|2022-05-12 22:30:00|827.21|823.85|831.33|827.97|831.45|828.09|827.21|823.85|0
1652394900000|2022-05-12 22:35:00|831.83|828.47|831.08|827.72|831.83|828.47|830.95|827.59|0
1652395200000|2022-05-12 22:40:00|830.95|827.59|829.45|826.09|831.08|827.72|829.45|826.09|0
1652395500000|2022-05-12 22:45:00|829.7|826.34|830.2|826.84|830.7|827.34|828.71|825.35|0
1652395800000|2022-05-12 22:50:00|830.08|826.72|829.7|826.34|830.58|827.22|828.46|825.1|0
1652396100000|2022-05-12 22:55:00|829.45|826.09|829.2|825.84|830.45|827.09|828.95|825.59|0
1652396400000|2022-05-12 23:00:00|828.95|825.59|824.71|821.35|829.58|826.22|823.97|820.61|0
1652396700000|2022-05-12 23:05:00|824.46|821.1|824.21|820.85|824.71|821.35|820.47|817.11|0
1652397000000|2022-05-12 23:10:00|824.34|820.98|822.35|818.99|824.71|821.35|821.22|817.86|0
1652397300000|2022-05-12 23:15:00|822.47|819.11|822.97|819.61|824.71|821.35|822.22|818.86|0
1652397600000|2022-05-12 23:20:00|822.47|819.11|818.48|815.12|822.47|819.11|818.36|815|0
1652397900000|2022-05-12 23:25:00|818.23|814.87|818.47|815.11|819.48|816.12|815.98|812.62|0
1652398200000|2022-05-12 23:30:00|818.1|814.74|816.47|813.11|818.97|815.61|815.23|811.87|0
1652398500000|2022-05-12 23:35:00|815.97|812.61|813.73|810.37|817.47|814.11|813.48|810.12|0
1652398800000|2022-05-12 23:40:00|813.61|810.25|812.98|809.62|813.73|810.37|811.24|807.88|0
1652399100000|2022-05-12 23:45:00|812.61|809.25|809.24|805.88|812.73|809.37|807.99|804.63|0
1652399400000|2022-05-12 23:50:00|808.99|805.63|809.12|805.76|810.24|806.88|808.49|805.13|0
1652399700000|2022-05-12 23:55:00|808.99|805.63|809.74|806.38|809.99|806.63|808.62|805.26|0
1652400000000|2022-05-13 00:00:00|809.99|806.63|808.49|805.13|813.98|810.62|808.49|805.13|0
1652400300000|2022-05-13 00:05:00|808.74|805.38|810.99|807.63|811.23|807.87|808.49|805.13|0
1652400600000|2022-05-13 00:10:00|811.23|807.87|808.99|805.63|813.98|810.62|807.99|804.63|0
1652400900000|2022-05-13 00:15:00|809.24|805.88|807.97|804.61|809.47|806.11|807.85|804.49|0
1652401200000|2022-05-13 00:20:00|808.6|805.24|806.73|803.37|809.22|805.86|806.73|803.37|0
1652401500000|2022-05-13 00:25:00|806.48|803.12|804.23|800.87|807.85|804.49|804.23|800.87|0
1652401800000|2022-05-13 00:30:00|803.98|800.62|801.75|798.39|804.23|800.87|800.49|797.13|0
1652402100000|2022-05-13 00:35:00|801.5|798.14|800.5|797.14|803.24|799.88|800.5|797.14|0
1652402400000|2022-05-13 00:40:00|800.75|797.39|801.25|797.89|801.75|798.39|800|796.64|0
1652402700000|2022-05-13 00:45:00|801.38|798.02|802.5|799.14|802.5|799.14|800.75|797.39|0
1652403000000|2022-05-13 00:50:00|802.75|799.39|802.25|798.89|802.75|799.39|801.75|798.39|0
1652403300000|2022-05-13 00:55:00|802.13|798.77|801.63|798.27|802.88|799.52|801|797.64|0
1652403600000|2022-05-13 01:00:00|801.75|798.39|802|798.64|803.74|800.38|801.75|798.39|0
1652403900000|2022-05-13 01:05:00|802.25|798.89|802.5|799.14|802.99|799.63|801.5|798.14|0
1652404200000|2022-05-13 01:10:00|802.13|798.77|801.25|797.89|803.37|800.01|801|797.64|0
1652404500000|2022-05-13 01:15:00|801|797.64|795.27|791.91|801.5|798.14|795.27|791.91|0
1652404800000|2022-05-13 01:20:00|795.51|792.15|793.9|790.54|796.01|792.65|793.4|790.04|0
1652405100000|2022-05-13 01:25:00|793.77|790.41|794.52|791.16|794.77|791.41|792.52|789.16|0
1652405400000|2022-05-13 01:30:00|794.15|790.79|796.01|792.65|797.01|793.65|794.02|790.66|0
1652405700000|2022-05-13 01:35:00|795.89|792.53|800.13|796.77|801|797.64|795.89|792.53|0
1652406000000|2022-05-13 01:40:00|800.25|796.89|800.13|796.77|800.75|797.39|797.76|794.4|0
1652406300000|2022-05-13 01:45:00|800.25|796.89|797.76|794.4|800.38|797.02|797.26|793.9|0
1652406600000|2022-05-13 01:50:00|797.64|794.28|796.4|793.04|798.51|795.15|795.65|792.29|0
1652406900000|2022-05-13 01:55:00|796.27|792.91|797.02|793.66|797.52|794.16|795.77|792.41|0
1652407200000|2022-05-13 02:00:00|796.77|793.41|795.16|791.8|797.02|793.66|793.78|790.42|0
1652407500000|2022-05-13 02:05:00|795.03|791.67|796.27|792.91|796.65|793.29|794.03|790.67|0
1652407800000|2022-05-13 02:10:00|796.15|792.79|797.52|794.16|798.4|795.04|796.02|792.66|0
1652408100000|2022-05-13 02:15:00|797.65|794.29|796.02|792.66|798.27|794.91|794.91|791.55|0
1652408400000|2022-05-13 02:20:00|796.27|792.91|796.77|793.41|797.02|793.66|795.28|791.92|0
1652408700000|2022-05-13 02:25:00|796.65|793.29|797.65|794.29|797.77|794.41|796.27|792.91|0
1652409000000|2022-05-13 02:30:00|797.52|794.16|796.02|792.66|797.77|794.41|796.02|792.66|0
1652409300000|2022-05-13 02:35:00|796.15|792.79|798.52|795.16|798.65|795.29|795.27|791.91|0
1652409600000|2022-05-13 02:40:00|798.02|794.66|797.02|793.66|798.02|794.66|796.52|793.16|0
1652409900000|2022-05-13 02:45:00|796.9|793.54|796.52|793.16|797.27|793.91|795.77|792.41|0
1652410200000|2022-05-13 02:50:00|796.77|793.41|797.02|793.66|797.65|794.29|796.27|792.91|0
1652410500000|2022-05-13 02:55:00|797.27|793.91|796.52|793.16|797.4|794.04|796.52|793.16|0
1652410800000|2022-05-13 03:00:00|797.02|793.66|797.27|793.91|797.52|794.16|796.02|792.66|0
1652411100000|2022-05-13 03:05:00|797.4|794.04|793.28|789.92|797.4|794.04|792.53|789.17|0
1652411400000|2022-05-13 03:10:00|793.16|789.8|792.78|789.42|794.53|791.17|792.53|789.17|0
1652411700000|2022-05-13 03:15:00|792.53|789.17|786.8|783.44|792.53|789.17|786.55|783.19|0
1652412000000|2022-05-13 03:20:00|786.68|783.32|783.31|779.95|787.55|784.19|783.19|779.83|0
1652412300000|2022-05-13 03:25:00|783.44|780.08|783.31|779.95|786.05|782.69|783.06|779.7|0
1652412600000|2022-05-13 03:30:00|783.06|779.7|780.32|776.96|783.31|779.95|779.08|775.72|0
1652412900000|2022-05-13 03:35:00|780.2|776.84|780.82|777.46|781.32|777.96|779.32|775.96|0
1652413200000|2022-05-13 03:40:00|779.95|776.59|779.32|775.96|780.07|776.71|778.83|775.47|0
1652413500000|2022-05-13 03:45:00|779.08|775.72|784.31|780.95|784.69|781.33|779.08|775.72|0
1652413800000|2022-05-13 03:50:00|784.19|780.83|785.55|782.19|785.8|782.44|782.94|779.58|0
1652414100000|2022-05-13 03:55:00|785.3|781.94|785.05|781.69|786.05|782.69|784.44|781.08|0
1652414400000|2022-05-13 04:00:00|785.3|781.94|788.79|785.43|788.79|785.43|785.05|781.69|0
1652414700000|2022-05-13 04:05:00|789.17|785.81|788.29|784.93|790.54|787.18|788.04|784.68|0
1652415000000|2022-05-13 04:10:00|788.54|785.18|790.04|786.68|791.78|788.42|788.54|785.18|0
1652415300000|2022-05-13 04:15:00|790.29|786.93|791.66|788.3|791.78|788.42|789.54|786.18|0
1652415600000|2022-05-13 04:20:00|791.78|788.42|789.67|786.31|791.78|788.42|789.54|786.18|0
1652415900000|2022-05-13 04:25:00|789.54|786.18|789.79|786.43|790.67|787.31|789.17|785.81|0
1652416200000|2022-05-13 04:30:00|789.92|786.56|790.54|787.18|790.79|787.43|789.29|785.93|0
1652416500000|2022-05-13 04:35:00|790.29|786.93|789.04|785.68|790.29|786.93|788.79|785.43|0
1652416800000|2022-05-13 04:40:00|789.29|785.93|788.79|785.43|789.79|786.43|788.54|785.18|0
1652417100000|2022-05-13 04:45:00|789.17|785.81|785.93|782.57|789.29|785.93|785.8|782.44|0
1652417400000|2022-05-13 04:50:00|786.18|782.82|785.05|781.69|786.55|783.19|783.81|780.45|0
1652417700000|2022-05-13 04:55:00|784.8|781.44|785.55|782.19|786.05|782.69|784.31|780.95|0
1652418000000|2022-05-13 05:00:00|785.3|781.94|787.3|783.94|789.29|785.93|785.05|781.69|0
1652418300000|2022-05-13 05:05:00|787.18|783.82|785.05|781.69|788.29|784.93|784.31|780.95|0
1652418600000|2022-05-13 05:10:00|784.8|781.44|786.05|782.69|786.55|783.19|783.31|779.95|0
1652418900000|2022-05-13 05:15:00|785.43|782.07|784.06|780.7|786.05|782.69|784.06|780.7|0
1652419200000|2022-05-13 05:20:00|783.31|779.95|783.19|779.83|784.31|780.95|781.32|777.96|0
1652419500000|2022-05-13 05:25:00|783.06|779.7|785.55|782.19|786.8|783.44|783.06|779.7|0
1652419800000|2022-05-13 05:30:00|785.43|782.07|783.44|780.08|786.8|783.44|783.06|779.7|0
1652420100000|2022-05-13 05:35:00|783.56|780.2|782.56|779.2|783.81|780.45|781.81|778.45|0
1652420400000|2022-05-13 05:40:00|782.81|779.45|782.81|779.45|783.81|780.45|782.19|778.83|0
1652420700000|2022-05-13 05:45:00|782.56|779.2|784.43|781.07|785.05|781.69|781.81|778.45|0
1652421000000|2022-05-13 05:50:00|784.55|781.19|785.3|781.94|786.55|783.19|784.55|781.19|0
1652421300000|2022-05-13 05:55:00|785.18|781.82|785.8|782.44|787.05|783.69|784.8|781.44|0
1652421600000|2022-05-13 06:00:00|785.55|782.19|787.79|784.43|787.92|784.56|784.3|780.94|0
1652421900000|2022-05-13 06:05:00|788.04|784.68|787.92|784.56|788.29|784.93|784.3|780.94|0
1652422200000|2022-05-13 06:10:00|788.04|784.68|793.52|790.16|793.9|790.54|788.04|784.68|0
1652422500000|2022-05-13 06:15:00|793.28|789.92|796.02|792.66|797.76|794.4|793.03|789.67|0
1652422800000|2022-05-13 06:20:00|795.77|792.41|793.77|790.41|796.15|792.79|792.78|789.42|0
1652423100000|2022-05-13 06:25:00|794.02|790.66|795.26|791.9|795.52|792.16|791.53|788.17|0
1652423400000|2022-05-13 06:30:00|795.51|792.15|793.39|790.03|796.64|793.28|792.26|788.9|0
1652423700000|2022-05-13 06:35:00|793.14|789.78|792.01|788.65|793.51|790.15|790.65|787.29|0
1652424000000|2022-05-13 06:40:00|791.51|788.15|790.15|786.79|794.26|790.9|789.77|786.41|0
1652424300000|2022-05-13 06:45:00|790.27|786.91|787.77|784.41|791.39|788.03|787.52|784.16|0
1652424600000|2022-05-13 06:50:00|788.02|784.66|788.77|785.41|789.77|786.41|787.27|783.91|0
1652424900000|2022-05-13 06:55:00|789.52|786.16|790.27|786.91|791.39|788.03|787.52|784.16|0
1652425200000|2022-05-13 07:00:00|791.51|788.15|797.25|793.89|799.24|795.88|790.64|787.28|0
1652425500000|2022-05-13 07:05:00|797.64|794.76|796.01|793.13|800.75|797.87|795.14|792.26|0
1652425800000|2022-05-13 07:10:00|795.76|792.88|793.02|790.14|796.51|793.63|790.16|787.28|0
1652426100000|2022-05-13 07:15:00|792.9|790.02|795.76|792.88|798.75|795.87|789.66|786.78|0
1652426400000|2022-05-13 07:20:00|796.39|793.51|786.42|783.54|797.01|794.13|784.79|781.91|0
1652426700000|2022-05-13 07:25:00|786.04|783.16|785.54|782.66|792.52|789.64|784.54|781.66|0
1652427000000|2022-05-13 07:30:00|785.04|782.16|776.79|773.91|786.29|783.41|776.79|773.91|0
1652427300000|2022-05-13 07:35:00|776.91|774.03|776.79|773.91|778.28|775.4|776.79|773.91|0
1652427600000|2022-05-13 07:40:00|777.03|774.15|779.78|776.9|781.02|778.14|777.03|774.15|0
1652427900000|2022-05-13 07:45:00|779.53|776.65|779.03|776.15|780.77|777.89|776.78|773.9|0
1652428200000|2022-05-13 07:50:00|778.78|775.9|782.02|779.14|782.02|779.14|778.28|775.4|0
1652428500000|2022-05-13 07:55:00|782.27|779.39|785.76|782.88|787.5|784.62|781.77|778.89|0
1652428800000|2022-05-13 08:00:00|786.01|783.13|781.15|778.27|786.01|783.13|779.53|776.65|0
1652429100000|2022-05-13 08:05:00|781.27|778.39|779.41|776.53|781.27|778.39|777.78|774.9|0
1652429400000|2022-05-13 08:10:00|779.28|776.4|782.77|779.89|783.27|780.39|779.28|776.4|0
1652429700000|2022-05-13 08:15:00|782.27|779.39|779.78|776.9|782.77|779.89|779.41|776.53|0
1652430000000|2022-05-13 08:20:00|780.02|777.14|777.53|774.65|781.02|778.14|777.53|774.65|0
1652430300000|2022-05-13 08:25:00|777.66|774.78|778.28|775.4|779.03|776.15|776.78|773.9|0
1652430600000|2022-05-13 08:30:00|778.03|775.15|778.78|775.9|781.77|778.89|777.41|774.53|0
1652430900000|2022-05-13 08:35:00|778.53|775.65|781.27|778.39|781.77|778.89|778.53|775.65|0
1652431200000|2022-05-13 08:40:00|781.52|778.64|782.9|780.02|784.26|781.38|780.65|777.77|0
1652431500000|2022-05-13 08:45:00|783.51|780.63|786.26|783.38|786.51|783.63|783.02|780.14|0
1652431800000|2022-05-13 08:50:00|786.51|783.63|783.26|780.38|787.63|784.75|783.15|780.27|0
1652432100000|2022-05-13 08:55:00|783.02|780.14|782.4|779.52|784.51|781.63|782.27|779.39|0
1652432400000|2022-05-13 09:00:00|782.27|779.39|779.9|777.02|782.27|779.39|779.28|776.4|0
1652432700000|2022-05-13 09:05:00|779.53|776.65|776.78|773.9|780.9|778.02|776.78|773.9|0
1652433000000|2022-05-13 09:10:00|777.03|774.15|778.53|775.65|778.53|775.65|776.78|773.9|0
1652433300000|2022-05-13 09:15:00|778.41|775.53|778.03|775.15|780.02|777.14|777.78|774.9|0
1652433600000|2022-05-13 09:20:00|777.78|774.9|778.53|775.65|778.53|775.65|777.78|774.9|0
1652433900000|2022-05-13 09:25:00|778.78|775.9|780.52|777.64|781.52|778.64|775.04|772.16|0
1652434200000|2022-05-13 09:30:00|780.27|777.39|784.01|781.13|785.26|782.38|779.77|776.89|0
1652434500000|2022-05-13 09:35:00|783.76|780.88|784.51|781.63|786.01|783.13|783.01|780.13|0
1652434800000|2022-05-13 09:40:00|784.01|781.13|783.39|780.51|785.51|782.63|783.01|780.13|0
1652435100000|2022-05-13 09:45:00|782.27|779.39|784.39|781.51|786.14|783.26|780.77|777.89|0
1652435400000|2022-05-13 09:50:00|784.26|781.38|789.25|786.37|789.25|786.37|784.01|781.13|0
1652435700000|2022-05-13 09:55:00|789.38|786.5|787|784.12|789.38|786.5|785.64|782.76|0
1652436000000|2022-05-13 10:00:00|787.25|784.37|785.14|782.26|787.63|784.75|785.01|782.13|0
1652436300000|2022-05-13 10:05:00|785.26|782.38|789.5|786.62|789.75|786.87|785.26|782.38|0
1652436600000|2022-05-13 10:10:00|789.13|786.25|783.14|780.26|790.13|787.25|782.89|780.01|0
1652436900000|2022-05-13 10:15:00|783.01|780.13|785.76|782.88|786.01|783.13|782.52|779.64|0
1652437200000|2022-05-13 10:20:00|785.64|782.76|783.89|781.01|786.25|783.37|783.76|780.88|0
1652437500000|2022-05-13 10:25:00|784.26|781.38|784.14|781.26|784.76|781.88|783.26|780.38|0
1652437800000|2022-05-13 10:30:00|784.51|781.63|782.51|779.63|785.26|782.38|781.77|778.89|0
1652438100000|2022-05-13 10:35:00|782.27|779.39|779.27|776.39|782.27|779.39|779.27|776.39|0
1652438400000|2022-05-13 10:40:00|779.15|776.27|782.51|779.63|782.51|779.63|778.78|775.9|0
1652438700000|2022-05-13 10:45:00|782.27|779.39|782.51|779.63|783.01|780.13|781.27|778.39|0
1652439000000|2022-05-13 10:50:00|782.64|779.76|781.52|778.64|782.64|779.76|780.27|777.39|0
1652439300000|2022-05-13 10:55:00|781.02|778.14|780.02|777.14|781.52|778.64|778.28|775.4|0
1652439600000|2022-05-13 11:00:00|779.52|776.64|781.52|778.64|782.51|779.63|778.03|775.15|0
1652439900000|2022-05-13 11:05:00|781.65|778.77|781.65|778.77|783.76|780.88|781.27|778.39|0
1652440200000|2022-05-13 11:10:00|781.77|778.89|782.26|779.38|783.26|780.38|781.77|778.89|0
1652440500000|2022-05-13 11:15:00|782.39|779.51|783.01|780.13|783.76|780.88|781.77|778.89|0
1652440800000|2022-05-13 11:20:00|783.26|780.38|783.01|780.13|783.76|780.88|782.26|779.38|0
1652441100000|2022-05-13 11:25:00|782.76|779.88|781.65|778.77|783.26|780.38|780.77|777.89|0
1652441400000|2022-05-13 11:30:00|781.52|778.64|777.53|774.65|783.26|780.38|777.53|774.65|0
1652441700000|2022-05-13 11:35:00|777.41|774.53|777.78|774.9|778.28|775.4|776.78|773.9|0
1652442000000|2022-05-13 11:40:00|777.66|774.78|776.01|773.13|778.28|775.4|775.76|772.88|0
1652442300000|2022-05-13 11:45:00|776.26|773.38|773.77|770.89|778|775.12|773.77|770.89|0
1652442600000|2022-05-13 11:50:00|774.27|771.39|773.52|770.64|777.26|774.38|773.52|770.64|0
1652442900000|2022-05-13 11:55:00|773.27|770.39|766.79|763.91|773.27|770.39|764.79|761.91|0
1652443200000|2022-05-13 12:00:00|766.04|763.16|769.91|767.03|770.03|767.15|764.29|761.41|0
1652443500000|2022-05-13 12:05:00|769.78|766.9|769.78|766.9|771.52|768.64|768.78|765.9|0
1652443800000|2022-05-13 12:10:00|769.53|766.65|771.02|768.14|772.01|769.13|769.28|766.4|0
1652444100000|2022-05-13 12:15:00|770.77|767.89|768.65|765.77|771.77|768.89|767.03|764.15|0
1652444400000|2022-05-13 12:20:00|768.52|765.64|770.9|768.02|771.52|768.64|767.28|764.4|0
1652444700000|2022-05-13 12:25:00|770.77|767.89|771.02|768.14|772.26|769.38|770.77|767.89|0
1652445000000|2022-05-13 12:30:00|771.15|768.27|766.66|763.78|771.27|768.39|766.28|763.4|0
1652445300000|2022-05-13 12:35:00|766.53|763.65|767.53|764.65|768.03|765.15|766.28|763.4|0
1652445600000|2022-05-13 12:40:00|767.28|764.4|769.27|766.39|770.52|767.64|767.03|764.15|0
1652445900000|2022-05-13 12:45:00|769.02|766.14|766.78|763.9|769.27|766.39|766.53|763.65|0
1652446200000|2022-05-13 12:50:00|767.03|764.15|765.29|762.41|767.78|764.9|764.79|761.91|0
1652446500000|2022-05-13 12:55:00|765.04|762.16|770.52|767.64|770.52|767.64|764.79|761.91|0
1652446800000|2022-05-13 13:00:00|770.02|767.14|773.26|770.38|774.51|771.63|769.52|766.64|0
1652447100000|2022-05-13 13:05:00|773.01|770.13|773.76|770.88|774.51|771.63|770.52|767.64|0
1652447400000|2022-05-13 13:10:00|774.01|771.13|780.74|777.86|781.24|778.36|773.01|770.13|0
1652447700000|2022-05-13 13:15:00|780.49|777.61|780.49|777.61|780.74|777.86|777.5|774.62|0
1652448000000|2022-05-13 13:20:00|780.99|778.11|782.99|780.11|782.99|780.11|780.24|777.36|0
1652448300000|2022-05-13 13:25:00|782.49|779.61|781.49|778.61|783.73|780.85|779.99|777.11|0
1652448600000|2022-05-13 13:30:00|779.25|776.37|785.73|782.85|785.73|782.85|775.75|772.87|0
1652448900000|2022-05-13 13:35:00|786.23|783.35|778.96|776.08|791.72|788.84|773.26|770.38|0
1652449200000|2022-05-13 13:40:00|779.21|776.33|772.46|769.58|783.95|781.07|771.72|768.84|0
1652449500000|2022-05-13 13:45:00|771.97|769.09|776.94|774.06|779.68|776.8|769.7|766.82|0
1652449800000|2022-05-13 13:50:00|775.94|773.06|758.48|755.6|776.69|773.81|757.48|754.6|0
1652450100000|2022-05-13 13:55:00|757.98|755.1|762.71|759.83|765.09|762.21|757.98|755.1|0
1652450400000|2022-05-13 14:00:00|761.59|758.71|750.49|747.61|762.46|759.58|748.13|745.25|0
1652450700000|2022-05-13 14:05:00|749.49|746.61|749.99|747.11|756.73|753.85|748.99|746.11|0
1652451000000|2022-05-13 14:10:00|749.74|746.86|749.74|746.86|753.73|750.85|746.25|743.37|0
1652451300000|2022-05-13 14:15:00|749.49|746.61|749.99|747.11|755.23|752.35|748|745.12|0
1652451600000|2022-05-13 14:20:00|749.24|746.36|736.28|733.4|749.24|746.36|735.78|732.9|0
1652451900000|2022-05-13 14:25:00|735.78|732.9|737.77|734.89|738.77|735.89|732.79|729.91|0
1652452200000|2022-05-13 14:30:00|737.53|734.65|735.24|732.36|738.52|735.64|734|731.12|0
1652452500000|2022-05-13 14:35:00|735|732.12|736.74|733.86|739.48|736.6|733.25|730.37|0
1652452800000|2022-05-13 14:40:00|736.99|734.11|747.99|745.11|747.99|745.11|736.37|733.49|0
1652453100000|2022-05-13 14:45:00|748.24|745.36|746.24|743.36|753.97|751.09|743|740.12|0
1652453400000|2022-05-13 14:50:00|746.49|743.61|737.02|734.14|747.49|744.61|736.52|733.64|0
1652453700000|2022-05-13 14:55:00|736.52|733.64|738.51|735.63|740.51|737.63|734.77|731.89|0
1652454000000|2022-05-13 15:00:00|739.51|736.63|741.75|738.87|744.99|742.11|737.76|734.88|0
1652454300000|2022-05-13 15:05:00|741|738.12|737.26|734.38|741.5|738.62|736.52|733.64|0
1652454600000|2022-05-13 15:10:00|737.39|734.51|737.76|734.88|740.01|737.13|736.02|733.14|0
1652454900000|2022-05-13 15:15:00|738.76|735.88|741.75|738.87|744.49|741.61|737.76|734.88|0
1652455200000|2022-05-13 15:20:00|742|739.12|735.77|732.89|742|739.12|733.28|730.4|0
1652455500000|2022-05-13 15:25:00|735.27|732.39|732.03|729.15|737.26|734.38|731.28|728.4|0
1652455800000|2022-05-13 15:30:00|731.78|728.9|733.74|730.86|736.49|733.61|730.26|727.38|0
1652456100000|2022-05-13 15:35:00|733.99|731.11|731.25|728.37|734.99|732.11|730|727.12|0
1652456400000|2022-05-13 15:40:00|731.5|728.62|735.24|732.36|739.48|736.6|731.5|728.62|0
1652456700000|2022-05-13 15:45:00|735.49|732.61|737.48|734.6|739.23|736.35|735.49|732.61|0
1652457000000|2022-05-13 15:50:00|737.73|734.85|731.25|728.37|738.23|735.35|731|728.12|0
1652457300000|2022-05-13 15:55:00|731.5|728.62|733.25|730.37|733.99|731.11|730.75|727.87|0
1652457600000|2022-05-13 16:00:00|732|729.12|727.51|724.63|732.75|729.87|727.26|724.38|0
1652457900000|2022-05-13 16:05:00|727.26|724.38|720.53|717.65|727.51|724.63|720.53|717.65|0
1652458200000|2022-05-13 16:10:00|720.28|717.4|718.54|715.66|722.53|719.65|715.8|712.92|0
1652458500000|2022-05-13 16:15:00|718.79|715.91|722.28|719.4|722.28|719.4|717.54|714.66|0
1652458800000|2022-05-13 16:20:00|722.53|719.65|724.77|721.89|726.51|723.63|720.78|717.9|0
1652459100000|2022-05-13 16:25:00|726.01|723.13|725.02|722.14|730|727.12|725.02|722.14|0
1652459400000|2022-05-13 16:30:00|724.77|721.89|722.77|719.89|724.77|721.89|720.03|717.15|0
1652459700000|2022-05-13 16:35:00|723.02|720.14|722.02|719.14|723.27|720.39|721.27|718.39|0
1652460000000|2022-05-13 16:40:00|722.27|719.39|724.01|721.13|724.01|721.13|719.78|716.9|0
1652460300000|2022-05-13 16:45:00|723.51|720.63|729.28|726.4|729.53|726.65|723.02|720.14|0
1652460600000|2022-05-13 16:50:00|729.53|726.65|735.51|732.63|740.5|737.62|729.53|726.65|0
1652460900000|2022-05-13 16:55:00|735.76|732.88|730.03|727.15|735.76|732.88|729.78|726.9|0
1652461200000|2022-05-13 17:00:00|729.78|726.9|728.53|725.65|731.52|728.64|725.79|722.91|0
1652461500000|2022-05-13 17:05:00|729.28|726.4|733.27|730.39|735.01|732.13|729.03|726.15|0
1652461800000|2022-05-13 17:10:00|733.52|730.64|731.02|728.14|736.01|733.13|731.02|728.14|0
1652462100000|2022-05-13 17:15:00|732.02|729.14|737.25|734.37|738.25|735.37|732.02|729.14|0
1652462400000|2022-05-13 17:20:00|737.5|734.62|734.88|731.76|741.24|738.36|734.88|731.76|0
1652462700000|2022-05-13 17:25:00|734.63|731.51|738.87|735.75|738.87|735.75|732.14|729.02|0
1652463000000|2022-05-13 17:30:00|737.62|734.5|735.13|732.01|739.37|736.25|734.38|731.26|0
1652463300000|2022-05-13 17:35:00|734.88|731.76|741.36|738.24|741.61|738.49|734.88|731.76|0
1652463600000|2022-05-13 17:40:00|741.11|737.99|746.85|743.73|748.34|745.22|741.11|737.99|0
1652463900000|2022-05-13 17:45:00|747.1|743.98|744.6|741.48|750.84|747.72|744.11|740.99|0
1652464200000|2022-05-13 17:50:00|745.1|741.98|747.35|744.23|749.84|746.72|743.61|740.49|0
1652464500000|2022-05-13 17:55:00|747.6|744.48|753.58|750.46|756.33|753.21|747.35|744.23|0
1652464800000|2022-05-13 18:00:00|754.33|751.21|770.82|767.7|772.55|769.43|754.33|751.21|0
1652465100000|2022-05-13 18:05:00|771.82|768.7|764.33|761.21|775.81|772.69|763.34|760.22|0
1652465400000|2022-05-13 18:10:00|764.58|761.46|767.71|764.83|768.82|765.7|760.34|757.22|0
1652465700000|2022-05-13 18:15:00|767.96|765.08|761.1|758.22|770.2|767.32|760.97|758.09|0
1652466000000|2022-05-13 18:20:00|760.72|757.84|768.21|765.33|770.95|768.07|760.72|757.84|0
1652466300000|2022-05-13 18:25:00|767.46|764.58|766.71|763.83|772.2|769.32|765.46|762.58|0
1652466600000|2022-05-13 18:30:00|765.96|763.08|758.73|755.85|765.96|763.08|750.75|747.87|0
1652466900000|2022-05-13 18:35:00|758.98|756.1|761.72|758.84|764.84|761.96|757.23|754.35|0
1652467200000|2022-05-13 18:40:00|761.47|758.59|756.48|753.6|763.71|760.83|755.23|752.35|0
1652467500000|2022-05-13 18:45:00|756.23|753.35|760.47|757.59|763.71|760.83|755.98|753.1|0
1652467800000|2022-05-13 18:50:00|760.97|758.09|743.02|740.14|761.22|758.34|742.65|739.77|0
1652468100000|2022-05-13 18:55:00|742.52|739.64|742.52|739.64|745.64|742.76|742.27|739.39|0
1652468400000|2022-05-13 19:00:00|742.02|739.14|743.98|741.1|744.23|741.35|738|735.12|0
1652468700000|2022-05-13 19:05:00|743.73|740.85|735.51|733.11|743.73|740.85|735.26|732.86|0
1652469000000|2022-05-13 19:10:00|735.26|732.86|730.52|728.12|736.51|734.11|730.02|727.62|0
1652469300000|2022-05-13 19:15:00|730.02|727.62|728.77|726.37|733.01|730.61|726.03|723.63|0
1652469600000|2022-05-13 19:20:00|729.27|726.87|727.77|725.37|733.01|730.61|726.03|723.63|0
1652469900000|2022-05-13 19:25:00|728.02|725.62|723.79|721.39|730.52|728.12|723.29|720.89|0
1652470200000|2022-05-13 19:30:00|724.03|721.63|739.99|737.59|740.74|738.34|722.04|719.64|0
1652470500000|2022-05-13 19:35:00|739.87|737.47|737.98|735.1|744.23|741.83|732.75|729.87|0
1652470800000|2022-05-13 19:40:00|737.49|734.61|732.5|729.62|738.48|735.6|730.01|727.13|0
1652471100000|2022-05-13 19:45:00|732.38|729.5|735.48|732.6|741.71|738.83|727.99|725.11|0
1652471400000|2022-05-13 19:50:00|735.72|732.84|737.46|734.58|748.7|745.82|735.72|732.84|0
1652471700000|2022-05-13 19:55:00|738.2|735.32|732.22|729.34|741.7|738.82|730.47|727.59|0
1652472000000|2022-05-13 20:00:00|731.72|728.84|736.95|734.55|737.69|735.29|731.72|728.84|0
1652472300000|2022-05-13 20:05:00|736.83|734.43|740.19|737.79|740.69|738.29|736.45|734.05|0
1652472600000|2022-05-13 20:10:00|739.82|737.42|740.19|737.79|740.44|738.04|737.94|735.54|0
1652684700000|2022-05-16 07:05:00|753.82|751.42|758.93|756.53|760.68|758.28|753.57|751.17|0
1652685000000|2022-05-16 07:10:00|758.31|755.91|759.43|757.03|764.67|762.27|758.31|755.91|0
1652685300000|2022-05-16 07:15:00|760.06|757.66|765.8|763.4|766.3|763.9|759.68|757.28|0
1652685600000|2022-05-16 07:20:00|766.42|764.02|764.93|762.53|768.91|766.51|764.3|761.9|0
1652685900000|2022-05-16 07:25:00|764.68|762.28|756.45|754.05|764.68|762.28|754.58|752.18|0
1652686200000|2022-05-16 07:30:00|755.2|752.8|753.45|751.05|756.95|754.55|751.96|749.56|0
1652686500000|2022-05-16 07:35:00|753.2|750.8|753.95|751.55|756.83|754.43|752.09|749.69|0
1652686800000|2022-05-16 07:40:00|754.2|751.8|753.08|750.68|754.58|752.18|750.96|748.56|0
1652687100000|2022-05-16 07:45:00|752.95|750.55|750.71|748.31|753.95|751.55|746.97|744.57|0
1652687400000|2022-05-16 07:50:00|750.96|748.56|754.32|751.92|754.82|752.42|748.59|746.19|0
1652687700000|2022-05-16 07:55:00|754.57|752.17|753.82|751.42|756.18|753.78|751.44|749.04|0
1652688000000|2022-05-16 08:00:00|753.44|751.04|750.69|748.29|754.07|751.67|748.95|746.55|0
1652688300000|2022-05-16 08:05:00|750.82|748.42|750.19|747.79|753.19|750.79|749.7|747.3|0
1652688600000|2022-05-16 08:10:00|750.32|747.92|746.7|744.3|750.32|747.92|746.7|744.3|0
1652688900000|2022-05-16 08:15:00|746.83|744.43|742.46|740.06|747.45|745.05|741.71|739.31|0
1652689200000|2022-05-16 08:20:00|741.96|739.56|740.71|738.31|743.09|740.69|740.34|737.94|0
1652689500000|2022-05-16 08:25:00|740.34|737.94|744.83|742.43|745.33|742.93|740.09|737.69|0
1652689800000|2022-05-16 08:30:00|744.71|742.31|742.96|740.56|746.2|743.8|741.09|738.69|0
1652690100000|2022-05-16 08:35:00|743.09|740.69|745.7|743.3|746.33|743.93|741.96|739.56|0
1652690400000|2022-05-16 08:40:00|745.45|743.05|744.7|742.3|747.83|745.43|743.71|741.31|0
1652690700000|2022-05-16 08:45:00|744.59|742.19|743.21|740.81|744.95|742.55|742.71|740.31|0
1652691000000|2022-05-16 08:50:00|743.09|740.69|739.35|736.95|743.71|741.31|739.22|736.82|0
1652691300000|2022-05-16 08:55:00|739.47|737.07|735.97|733.57|739.96|737.56|735.97|733.57|0
1652691600000|2022-05-16 09:00:00|736.1|733.7|735.6|733.2|737.22|734.82|734.98|732.58|0
1652691900000|2022-05-16 09:05:00|735.47|733.07|738.22|735.82|739.1|736.7|735.47|733.07|0
1652692200000|2022-05-16 09:10:00|738.35|735.95|738.1|735.7|738.97|736.57|736.72|734.32|0
1652692500000|2022-05-16 09:15:00|737.97|735.57|739.1|736.7|739.84|737.44|737.22|734.82|0
1652692800000|2022-05-16 09:20:00|738.72|736.32|742.21|739.81|742.71|740.31|738.47|736.07|0
1652693100000|2022-05-16 09:25:00|742.09|739.69|745.45|743.05|745.7|743.3|741.84|739.44|0
1652693400000|2022-05-16 09:30:00|745.7|743.3|743.21|740.81|745.7|743.3|742.59|740.19|0
1652693700000|2022-05-16 09:35:00|743.84|741.44|746.33|743.93|746.45|744.05|743.34|740.94|0
1652694000000|2022-05-16 09:40:00|746.58|744.18|746.2|743.8|747.2|744.8|744.7|742.3|0
1652694300000|2022-05-16 09:45:00|746.33|743.93|744.45|742.05|746.45|744.05|744.45|742.05|0
1652694600000|2022-05-16 09:50:00|744.58|742.18|746.83|744.43|746.95|744.55|744.2|741.8|0
1652694900000|2022-05-16 09:55:00|746.7|744.3|749.44|747.04|750.94|748.54|746.45|744.05|0
1652695200000|2022-05-16 10:00:00|748.7|746.3|745.7|743.3|748.95|746.55|745.7|743.3|0
1652695500000|2022-05-16 10:05:00|745.2|742.8|747.2|744.8|748.2|745.8|745.2|742.8|0
1652695800000|2022-05-16 10:10:00|747.08|744.68|744.95|742.55|748.08|745.68|744.95|742.55|0
1652696100000|2022-05-16 10:15:00|744.83|742.43|745.45|743.05|745.95|743.55|744.08|741.68|0
1652696400000|2022-05-16 10:20:00|745.2|742.8|747.45|745.05|748.08|745.68|745.2|742.8|0
1652696700000|2022-05-16 10:25:00|746.7|744.3|743.34|740.94|746.95|744.55|742.21|739.81|0
1652697000000|2022-05-16 10:30:00|743.83|741.43|746.2|743.8|747.7|745.3|743.83|741.43|0
1652697300000|2022-05-16 10:35:00|745.45|743.05|742.7|740.3|746.95|744.55|741.95|739.55|0
1652697600000|2022-05-16 10:40:00|742.45|740.05|744.19|741.79|744.94|742.54|742.2|739.8|0
1652697900000|2022-05-16 10:45:00|743.94|741.54|743.94|741.54|744.69|742.29|742.2|739.8|0
1652698200000|2022-05-16 10:50:00|744.07|741.67|747.19|744.79|747.19|744.79|743.69|741.29|0
1652698500000|2022-05-16 10:55:00|746.82|744.42|745.94|743.54|746.82|744.42|743.44|741.04|0
1652698800000|2022-05-16 11:00:00|745.19|742.79|745.44|743.04|746.19|743.79|743.94|741.54|0
1652699100000|2022-05-16 11:05:00|745.94|743.54|741.45|739.05|745.94|743.54|740.45|738.05|0
1652699400000|2022-05-16 11:10:00|741.7|739.3|742.19|739.79|742.94|740.54|740.7|738.3|0
1652699700000|2022-05-16 11:15:00|742.07|739.67|741.69|739.29|743.69|741.29|741.44|739.04|0
1652700000000|2022-05-16 11:20:00|741.57|739.17|740.94|738.54|744.44|742.04|739.94|737.54|0
1652700300000|2022-05-16 11:25:00|741.19|738.79|745.18|742.78|745.93|743.53|740.94|738.54|0
1652700600000|2022-05-16 11:30:00|744.93|742.53|747.43|745.03|747.68|745.28|744.44|742.04|0
1652700900000|2022-05-16 11:35:00|747.56|745.16|746.43|744.03|747.68|745.28|745.68|743.28|0
1652701200000|2022-05-16 11:40:00|746.56|744.16|744.43|742.03|746.68|744.28|744.19|741.79|0
1652701500000|2022-05-16 11:45:00|744.32|741.92|743.69|741.29|744.93|742.53|742.19|739.79|0
1652701800000|2022-05-16 11:50:00|743.94|741.54|741.82|739.42|744.93|742.53|740.44|738.04|0
1652702100000|2022-05-16 11:55:00|741.57|739.17|742.18|739.78|744.43|742.03|741.44|739.04|0
1652702400000|2022-05-16 12:00:00|741.68|739.28|742.68|740.28|744.68|742.28|738.94|736.54|0
1652702700000|2022-05-16 12:05:00|742.43|740.03|743.68|741.28|745.68|743.28|742.43|740.03|0
1652703000000|2022-05-16 12:10:00|743.93|741.53|739.44|737.04|744.56|742.16|738.94|736.54|0
1652703300000|2022-05-16 12:15:00|739.32|736.92|737.94|735.54|740.19|737.79|736.94|734.54|0
1652703600000|2022-05-16 12:20:00|737.44|735.04|733.45|731.05|737.82|735.42|733.45|731.05|0
1652703900000|2022-05-16 12:25:00|733.83|731.43|732.92|730.52|736.42|734.02|732.17|729.77|0
1652704200000|2022-05-16 12:30:00|732.67|730.27|726.43|724.03|735.42|733.02|726.43|724.03|0
1652704500000|2022-05-16 12:35:00|726.18|723.78|728.18|725.78|729.68|727.28|725.19|722.79|0
1652704800000|2022-05-16 12:40:00|728.06|725.66|732.17|729.77|732.67|730.27|728.06|725.66|0
1652705100000|2022-05-16 12:45:00|732.05|729.65|736.17|733.77|736.67|734.27|731.92|729.52|0
1652705400000|2022-05-16 12:50:00|736.3|733.9|735.17|732.77|736.42|734.02|734.42|732.02|0
1652705700000|2022-05-16 12:55:00|734.92|732.52|739.66|737.26|741.16|738.76|734.42|732.02|0
1652706000000|2022-05-16 13:00:00|739.41|737.01|737.91|735.51|740.66|738.26|737.66|735.26|0
1652706300000|2022-05-16 13:05:00|737.54|735.14|740.16|737.76|742.66|740.26|737.16|734.76|0
1652706600000|2022-05-16 13:10:00|740.41|738.01|742.41|740.01|744.4|742|739.91|737.51|0
1652706900000|2022-05-16 13:15:00|742.16|739.76|745.78|743.38|745.9|743.5|742.16|739.76|0
1652707200000|2022-05-16 13:20:00|746.4|744|747.65|745.25|752.14|749.74|746.4|744|0
1652707500000|2022-05-16 13:25:00|747.15|744.75|748.15|745.75|749.9|747.5|744.9|742.5|0
1652707800000|2022-05-16 13:30:00|745.65|743.25|749.65|747.25|753.39|750.99|739.16|736.76|0
1652708100000|2022-05-16 13:35:00|747.65|745.25|737.93|735.53|755.64|753.24|737.18|734.78|0
1652708400000|2022-05-16 13:40:00|736.93|734.53|751.64|749.24|752.64|750.24|735.91|733.51|0
1652708700000|2022-05-16 13:45:00|752.89|750.49|767.77|765.37|769.88|767.48|750.27|747.87|0
1652709000000|2022-05-16 13:50:00|767.14|764.74|757.9|755.5|771.38|768.98|754.65|752.25|0
1652709300000|2022-05-16 13:55:00|757.15|754.75|761.14|758.74|763.14|760.74|752.4|750|0
1652709600000|2022-05-16 14:00:00|760.39|757.99|763.14|760.74|770.88|768.48|758.4|756|0
1652709900000|2022-05-16 14:05:00|761.27|758.87|747.29|744.89|763.02|760.62|746.66|744.26|0
1652710200000|2022-05-16 14:10:00|747.41|745.01|747.4|745|750.15|747.75|739.41|737.01|0
1652710500000|2022-05-16 14:15:00|747.65|745.25|741.16|738.76|747.9|745.5|737.66|735.26|0
1652710800000|2022-05-16 14:20:00|740.66|738.26|738.65|736.25|741.14|738.74|734.78|732.38|0
1652711100000|2022-05-16 14:25:00|738.9|736.5|730.91|728.51|744.14|741.74|729.91|727.51|0
1652711400000|2022-05-16 14:30:00|730.54|728.14|747.14|744.74|748.88|746.48|730.16|727.76|0
1652711700000|2022-05-16 14:35:00|746.64|744.24|742.65|740.25|748.38|745.98|742.15|739.75|0
1652712000000|2022-05-16 14:40:00|743.15|740.75|744.9|742.5|751.77|749.37|742.9|740.5|0
1652712300000|2022-05-16 14:45:00|745.15|742.75|757.63|755.23|758.13|755.73|745.15|742.75|0
1652712600000|2022-05-16 14:50:00|757.76|755.36|758.63|756.23|761.01|758.61|754.63|752.23|0
1652712900000|2022-05-16 14:55:00|758.88|756.48|761.37|758.97|763.63|761.23|757.63|755.23|0
1652713200000|2022-05-16 15:00:00|763.62|761.22|760.87|758.47|766.37|763.97|759.37|756.97|0
1652713500000|2022-05-16 15:05:00|761.75|759.35|756.12|753.72|767.37|764.97|756.12|753.72|0
1652713800000|2022-05-16 15:10:00|757.87|755.47|758.12|755.72|760.12|757.72|754.13|751.73|0
1652714100000|2022-05-16 15:15:00|758.62|756.22|753.38|750.98|759.12|756.72|749.38|746.98|0
1652714400000|2022-05-16 15:20:00|753.13|750.73|755.38|752.98|759.12|756.72|753.13|750.73|0
1652714700000|2022-05-16 15:25:00|755.51|753.11|755.63|753.23|759.37|756.97|754.63|752.23|0
1652715000000|2022-05-16 15:30:00|756.37|753.97|752.37|749.97|761.87|759.47|752.37|749.97|0
1652715300000|2022-05-16 15:35:00|750.63|748.23|749.38|746.98|764.36|761.96|748.13|745.73|0
1652715600000|2022-05-16 15:40:00|748.13|745.73|742.13|739.73|756.37|753.97|742.13|739.73|0
1652715900000|2022-05-16 15:45:00|742.38|739.98|739.14|736.74|744.88|742.48|739.14|736.74|0
1652716200000|2022-05-16 15:50:00|739.39|736.99|733.38|730.98|743.62|741.22|732.88|730.48|0
1652716500000|2022-05-16 15:55:00|732.88|730.48|733.13|730.73|735.13|732.73|730.63|728.23|0
1652716800000|2022-05-16 16:00:00|732.38|729.98|731.13|728.73|734.76|732.36|727.14|724.74|0
1652717100000|2022-05-16 16:05:00|731.63|729.23|737.5|735.1|741.12|738.72|731.63|729.23|0
1652717400000|2022-05-16 16:10:00|737.87|735.47|741.62|739.22|742.37|739.97|737.12|734.72|0
1652717700000|2022-05-16 16:15:00|740.62|738.22|742.62|740.22|746.87|744.47|740.37|737.97|0
1652718000000|2022-05-16 16:20:00|743.37|740.97|745.86|743.46|747.74|745.34|742.12|739.72|0
1652718300000|2022-05-16 16:25:00|745.61|743.21|743.62|741.22|748.36|745.96|741.87|739.47|0
1652718600000|2022-05-16 16:30:00|743.86|741.46|742.37|739.97|746.61|744.21|739.87|737.47|0
1652718900000|2022-05-16 16:35:00|741.12|738.72|748.86|746.46|749.36|746.96|736.87|734.47|0
1652719200000|2022-05-16 16:40:00|749.11|746.71|750.86|748.46|751.86|749.46|747.36|744.96|0
1652719500000|2022-05-16 16:45:00|751.11|748.71|742.87|740.47|752.61|750.21|742.87|740.47|0
1652719800000|2022-05-16 16:50:00|742.37|739.97|750.61|748.21|751.61|749.21|741.87|739.47|0
1652720100000|2022-05-16 16:55:00|751.36|748.96|748.87|746.47|752.86|750.46|747.62|745.22|0
1652720400000|2022-05-16 17:00:00|750.36|747.96|746.12|743.72|753.61|751.21|746.12|743.72|0
1652720700000|2022-05-16 17:05:00|746.37|743.97|740.12|737.72|748.62|746.22|739.87|737.47|0
1652721000000|2022-05-16 17:10:00|740.62|738.22|734.37|731.97|742.12|739.72|732.62|730.22|0
1652721300000|2022-05-16 17:15:00|734.87|732.47|742.87|740.47|743.37|740.97|733.62|731.22|0
1652721600000|2022-05-16 17:20:00|742.37|739.97|732.13|729.73|743.37|740.97|728.38|725.98|0
1652721900000|2022-05-16 17:25:00|731.63|729.23|725.13|722.73|733.37|730.97|724.63|722.23|0
1652722200000|2022-05-16 17:30:00|725.63|723.23|723.13|720.73|725.63|723.23|721.64|719.24|0
1652722500000|2022-05-16 17:35:00|723.63|721.23|725.13|722.73|726.76|724.36|721.89|719.49|0
1652722800000|2022-05-16 17:40:00|724.63|722.23|723.13|720.73|730.87|728.47|719.63|717.23|0
1652723100000|2022-05-16 17:45:00|722.88|720.48|728.37|725.97|729.12|726.72|722.63|720.23|0
1652723400000|2022-05-16 17:50:00|727.87|725.47|728.12|725.72|729.12|726.72|724.63|722.23|0
1652723700000|2022-05-16 17:55:00|727.62|725.22|726.87|724.47|729.5|727.1|724.63|722.23|0
1652724000000|2022-05-16 18:00:00|726.37|723.97|724.13|721.73|731.87|729.47|723.88|721.48|0
1652724300000|2022-05-16 18:05:00|723.88|721.48|718.88|716.48|723.88|721.48|717.38|714.98|0
1652724600000|2022-05-16 18:10:00|718.63|716.23|722.63|720.23|725.01|722.61|718.63|716.23|0
1652724900000|2022-05-16 18:15:00|722.38|719.98|722.63|720.23|725.38|722.98|719.13|716.73|0
1652725200000|2022-05-16 18:20:00|722.38|719.98|718.62|716.22|723.63|721.23|717.88|715.48|0
1652725500000|2022-05-16 18:25:00|718.13|715.73|711.64|709.24|719.87|717.47|711.64|709.24|0
1652725800000|2022-05-16 18:30:00|711.39|708.99|710.64|708.24|712.14|709.74|707.89|705.49|0
1652726100000|2022-05-16 18:35:00|710.89|708.49|712.63|710.23|715.38|712.98|710.39|707.99|0
1652726400000|2022-05-16 18:40:00|711.63|709.23|715.38|712.98|715.87|713.47|709.13|706.73|0
1652726700000|2022-05-16 18:45:00|715.13|712.73|720.62|718.22|721.12|718.72|713.38|710.98|0
1652727000000|2022-05-16 18:50:00|720.87|718.47|720.12|717.72|724.12|721.72|716.37|713.97|0
1652727300000|2022-05-16 18:55:00|720.62|718.22|717.37|714.97|721.12|718.72|715.63|713.23|0
1652727600000|2022-05-16 19:00:00|717.12|714.72|716.62|714.22|720.87|718.47|715.87|713.47|0
1652727900000|2022-05-16 19:05:00|716.87|714.47|721.37|718.97|721.62|719.22|713.88|711.48|0
1652728200000|2022-05-16 19:10:00|722.62|720.22|732.6|729.72|734.1|731.22|722.37|719.97|0
1652728500000|2022-05-16 19:15:00|733.35|730.47|733.6|730.72|737.48|734.6|729.1|726.22|0
1652728800000|2022-05-16 19:20:00|734.6|731.72|737.61|734.73|740.85|737.97|734.6|731.72|0
1652729100000|2022-05-16 19:25:00|737.86|734.98|737.99|735.11|739.6|736.72|735.24|732.36|0
1652729400000|2022-05-16 19:30:00|737.61|734.73|743.6|740.72|744.1|741.22|735.11|732.23|0
1652729700000|2022-05-16 19:35:00|744.35|741.47|742.85|739.97|747.6|744.72|740.85|737.97|0
1652730000000|2022-05-16 19:40:00|742.48|739.6|748.1|745.22|748.6|745.72|740.6|737.72|0
1652730300000|2022-05-16 19:45:00|748.6|745.72|749.34|746.46|752.09|749.21|746.84|743.96|0
1652730600000|2022-05-16 19:50:00|745.85|742.97|745.35|742.47|747.34|744.46|738.35|735.47|0
1652730900000|2022-05-16 19:55:00|744.85|741.97|744.6|741.72|754.34|751.46|743.6|740.72|0
1652731200000|2022-05-16 20:00:00|745.1|742.22|747.34|744.46|749.84|746.96|744.6|741.72|0
1652731500000|2022-05-16 20:05:00|747.84|744.96|749.73|747.33|750.6|748.2|747.09|744.21|0
1652731800000|2022-05-16 20:10:00|749.35|746.95|747.85|745.45|749.35|746.95|746.35|743.95|0
1652732100000|2022-05-16 20:15:00|748.05|745.25|749.3|746.5|749.55|746.75|747.8|745|0
1652732400000|2022-05-16 20:20:00|749.55|746.75|751.3|748.5|751.3|748.5|749.3|746.5|0
1652732700000|2022-05-16 20:25:00|750.8|748|750.55|747.75|751.3|748.5|749.93|747.13|0
1652733000000|2022-05-16 20:30:00|750.3|747.5|750.8|748|751.05|748.25|749.68|746.88|0
1652733300000|2022-05-16 20:35:00|750.55|747.75|751.04|748.24|751.29|748.49|750.05|747.25|0
1652733600000|2022-05-16 20:40:00|751.29|748.49|751.29|748.49|751.79|748.99|750.54|747.74|0
1652733900000|2022-05-16 20:45:00|751.04|748.24|751.29|748.49|751.29|748.49|751.04|748.24|0
1652734200000|2022-05-16 20:50:00|751.04|748.24|751.29|748.49|751.29|748.49|751.04|748.24|0
1652734500000|2022-05-16 20:55:00|751.04|748.24|751.42|748.62|751.42|748.62|750.79|747.99|0
1652734800000|2022-05-16 21:00:00|751.36|748.56|751.76|748.96|751.9|749.1|751.36|748.56|0
1652735100000|2022-05-16 21:05:00|751.65|748.85|751.69|748.89|751.76|748.96|751.61|748.81|0
1652735400000|2022-05-16 21:10:00|751.28|748.48|750.88|748.08|751.36|748.56|750.85|748.05|0
1652735700000|2022-05-16 21:15:00|751.1|748.3|751.54|748.74|751.54|748.74|750.81|748.01|0
1652736000000|2022-05-16 21:20:00|751.43|748.63|751.03|748.23|751.43|748.63|751.03|748.23|0
1652736300000|2022-05-16 21:25:00|751.39|748.59|751.36|748.56|751.47|748.67|751.28|748.48|0
1652736600000|2022-05-16 21:30:00|751.54|748.74|752.88|750.08|752.99|750.19|751.54|748.74|0
1652736900000|2022-05-16 21:35:00|752.74|749.94|752.38|749.58|752.74|749.94|752.05|749.25|0
1652737200000|2022-05-16 21:40:00|752.41|749.61|752.48|749.68|752.48|749.68|752.38|749.58|0
1652737500000|2022-05-16 21:45:00|752.44|749.64|751.87|749.07|752.44|749.64|751.69|748.89|0
1652737800000|2022-05-16 21:50:00|751.83|749.03|752.2|749.4|752.2|749.4|751.61|748.81|0
1652738100000|2022-05-16 21:55:00|752.05|749.25|751.9|749.1|752.05|749.25|751.61|748.81|0
1652738400000|2022-05-16 22:00:00|750.67|747.87|747.42|744.62|750.79|747.99|747.29|744.49|0
1652738700000|2022-05-16 22:05:00|747.54|744.74|748.54|745.74|749.79|746.99|747.29|744.49|0
1652739000000|2022-05-16 22:10:00|747.79|744.99|747.79|744.99|747.79|744.99|747.29|744.49|0
1652739300000|2022-05-16 22:15:00|747.54|744.74|746.43|743.63|747.54|744.74|745.8|743|0
1652739600000|2022-05-16 22:20:00|746.3|743.5|747.42|744.62|747.79|744.99|746.05|743.25|0
1652739900000|2022-05-16 22:25:00|747.29|744.49|746.43|743.63|747.29|744.49|745.8|743|0
1652740200000|2022-05-16 22:30:00|746.55|743.75|745.3|742.5|746.68|743.88|745.3|742.5|0
1652740500000|2022-05-16 22:35:00|745.55|742.75|744.55|741.75|745.55|742.75|744.55|741.75|0
1652740800000|2022-05-16 22:40:00|744.3|741.5|745.05|742.25|745.3|742.5|744.3|741.5|0
1652741100000|2022-05-16 22:45:00|745.3|742.5|746.05|743.25|746.55|743.75|745.3|742.5|0
1652741400000|2022-05-16 22:50:00|745.93|743.13|745.55|742.75|746.55|743.75|745.55|742.75|0
1652741700000|2022-05-16 22:55:00|745.3|742.5|745.8|743|746.3|743.5|745.05|742.25|0
1652742000000|2022-05-16 23:00:00|745.3|742.5|745.3|742.5|745.55|742.75|744.8|742|0
1652742300000|2022-05-16 23:05:00|745.18|742.38|745.05|742.25|745.55|742.75|744.55|741.75|0
1652742600000|2022-05-16 23:10:00|744.8|742|744.55|741.75|745.05|742.25|744.55|741.75|0
1652742900000|2022-05-16 23:15:00|744.43|741.63|744.8|742|744.8|742|744.05|741.25|0
1652743200000|2022-05-16 23:20:00|744.55|741.75|744.8|742|744.8|742|744.3|741.5|0
1652743500000|2022-05-16 23:25:00|744.55|741.75|746.54|743.74|746.54|743.74|744.55|741.75|0
1652743800000|2022-05-16 23:30:00|746.79|743.99|747.29|744.49|748.92|746.12|746.79|743.99|0
1652744100000|2022-05-16 23:35:00|747.42|744.62|748.04|745.24|748.29|745.49|746.79|743.99|0
1652744400000|2022-05-16 23:40:00|748.29|745.49|747.79|744.99|748.54|745.74|747.29|744.49|0
1652744700000|2022-05-16 23:45:00|747.54|744.74|743.55|740.75|747.54|744.74|743.55|740.75|0
1652745000000|2022-05-16 23:50:00|743.3|740.5|744.55|741.75|744.55|741.75|742.8|740|0
1652745300000|2022-05-16 23:55:00|744.43|741.63|743.05|740.25|744.55|741.75|742.68|739.88|0
1652745600000|2022-05-17 00:00:00|742.8|740|746.29|743.49|747.67|744.87|742.8|740|0
1652745900000|2022-05-17 00:05:00|746.42|743.62|746.29|743.49|747.29|744.49|745.8|743|0
1652746200000|2022-05-17 00:10:00|746.54|743.74|747.17|744.37|747.79|744.99|745.8|743|0
1652746500000|2022-05-17 00:15:00|747.29|744.49|741.3|738.5|747.79|744.99|741.3|738.5|0
1652746800000|2022-05-17 00:20:00|741.05|738.25|734.56|731.76|741.05|738.25|733.06|730.26|0
1652747100000|2022-05-17 00:25:00|734.81|732.01|733.56|730.76|735.31|732.51|733.06|730.26|0
1652747400000|2022-05-17 00:30:00|733.31|730.51|738.3|735.5|738.3|735.5|733.31|730.51|0
1652747700000|2022-05-17 00:35:00|738.55|735.75|738.05|735.25|739.3|736.5|737.3|734.5|0
1652748000000|2022-05-17 00:40:00|738.3|735.5|737.55|734.75|738.93|736.13|737.3|734.5|0
1652748300000|2022-05-17 00:45:00|737.8|735|738.3|735.5|738.3|735.5|736.55|733.75|0
1652748600000|2022-05-17 00:50:00|737.8|735|737.05|734.25|738.3|735.5|736.55|733.75|0
1652748900000|2022-05-17 00:55:00|737.18|734.38|738.8|736|739.55|736.75|736.8|734|0
1652749200000|2022-05-17 01:00:00|738.68|735.88|741.05|738.25|741.05|738.25|738.05|735.25|0
1652749500000|2022-05-17 01:05:00|740.8|738|739.55|736.75|740.8|738|739.55|736.75|0
1652749800000|2022-05-17 01:10:00|739.8|737|738.8|736|740.05|737.25|738.05|735.25|0
1652750100000|2022-05-17 01:15:00|739.05|736.25|739.43|736.63|740.55|737.75|738.55|735.75|0
1652750400000|2022-05-17 01:20:00|739.68|736.88|737.8|735|739.8|737|735.06|732.26|0
1652750700000|2022-05-17 01:25:00|737.68|734.88|736.8|734|737.8|735|735.56|732.76|0
1652751000000|2022-05-17 01:30:00|736.68|733.88|736.8|734|739.3|736.5|735.06|732.26|0
1652751300000|2022-05-17 01:35:00|736.55|733.75|729.31|726.51|736.55|733.75|729.06|726.26|0
1652751600000|2022-05-17 01:40:00|730.06|727.26|732.19|729.39|732.94|730.14|729.56|726.76|0
1652751900000|2022-05-17 01:45:00|731.81|729.01|729.56|726.76|731.81|729.01|729.56|726.76|0
1652752200000|2022-05-17 01:50:00|729.44|726.64|728.31|725.51|730.56|727.76|727.56|724.76|0
1652752500000|2022-05-17 01:55:00|728.06|725.26|728.31|725.51|728.81|726.01|727.06|724.26|0
1652752800000|2022-05-17 02:00:00|728.06|725.26|729.56|726.76|730.56|727.76|727.94|725.14|0
1652753100000|2022-05-17 02:05:00|729.81|727.01|729.81|727.01|730.56|727.76|728.81|726.01|0
1652753400000|2022-05-17 02:10:00|729.69|726.89|730.56|727.76|731.06|728.26|729.31|726.51|0
1652753700000|2022-05-17 02:15:00|731.06|728.26|733.56|730.76|733.81|731.01|730.69|727.89|0
1652754000000|2022-05-17 02:20:00|733.81|731.01|736.05|733.25|736.3|733.5|733.31|730.51|0
1652754300000|2022-05-17 02:25:00|735.8|733|736.93|734.13|737.8|735|735.06|732.26|0
1652754600000|2022-05-17 02:30:00|736.68|733.88|737.55|734.75|738.3|735.5|736.05|733.25|0
1652754900000|2022-05-17 02:35:00|737.3|734.5|737.05|734.25|738.05|735.25|736.55|733.75|0
1652755200000|2022-05-17 02:40:00|737.3|734.5|735.55|732.75|737.55|734.75|735.06|732.26|0
1652755500000|2022-05-17 02:45:00|735.68|732.88|735.55|732.75|737.05|734.25|735.06|732.26|0
1652755800000|2022-05-17 02:50:00|735.8|733|739.05|736.25|739.3|736.5|735.8|733|0
1652756100000|2022-05-17 02:55:00|738.8|736|737.55|734.75|739.05|736.25|737.55|734.75|0
1652756400000|2022-05-17 03:00:00|737.05|734.25|736.43|733.63|738.55|735.75|736.3|733.5|0
1652756700000|2022-05-17 03:05:00|736.55|733.75|735.93|733.13|736.8|734|735.3|732.5|0
1652757000000|2022-05-17 03:10:00|735.8|733|735.8|733|736.93|734.13|735.05|732.25|0
1652757300000|2022-05-17 03:15:00|735.55|732.75|736.93|734.13|737.05|734.25|735.55|732.75|0
1652757600000|2022-05-17 03:20:00|736.8|734|735.93|733.13|737.3|734.5|735.05|732.25|0
1652757900000|2022-05-17 03:25:00|735.8|733|733.81|731.01|736.05|733.25|733.81|731.01|0
1652758200000|2022-05-17 03:30:00|733.56|730.76|734.19|731.39|735.05|732.25|733.56|730.76|0
1652758500000|2022-05-17 03:35:00|734.31|731.51|733.81|731.01|734.8|732|733.56|730.76|0
1652758800000|2022-05-17 03:40:00|734.06|731.26|733.31|730.51|734.31|731.51|733.06|730.26|0
1652759100000|2022-05-17 03:45:00|733.06|730.26|732.81|730.01|733.56|730.76|732.69|729.89|0
1652759400000|2022-05-17 03:50:00|732.56|729.76|734.06|731.26|734.06|731.26|732.56|729.76|0
1652759700000|2022-05-17 03:55:00|733.81|731.01|734.55|731.75|735.05|732.25|733.56|730.76|0
1652760000000|2022-05-17 04:00:00|734.31|731.51|734.06|731.26|734.8|732|733.56|730.76|0
1652760300000|2022-05-17 04:05:00|733.81|731.01|732.56|729.76|734.06|731.26|732.56|729.76|0
1652760600000|2022-05-17 04:10:00|733.06|730.26|731.81|729.01|733.44|730.64|731.19|728.39|0
1652760900000|2022-05-17 04:15:00|732.06|729.26|730.81|728.01|732.31|729.51|730.81|728.01|0
1652761200000|2022-05-17 04:20:00|730.56|727.76|731.06|728.26|731.56|728.76|730.31|727.51|0
1652761500000|2022-05-17 04:25:00|731.19|728.39|733.06|730.26|733.06|730.26|731.06|728.26|0
1652761800000|2022-05-17 04:30:00|733.31|730.51|732.69|729.89|733.81|731.01|731.56|728.76|0
1652762100000|2022-05-17 04:35:00|732.56|729.76|731.56|728.76|732.56|729.76|731.31|728.51|0
1652762400000|2022-05-17 04:40:00|731.31|728.51|730.31|727.51|732.19|729.39|729.81|727.01|0
1652762700000|2022-05-17 04:45:00|729.81|727.01|730.81|728.01|731.81|729.01|729.81|727.01|0
1652763000000|2022-05-17 04:50:00|730.56|727.76|732.06|729.26|732.06|729.26|730.56|727.76|0
1652763300000|2022-05-17 04:55:00|731.94|729.14|731.31|728.51|732.56|729.76|730.56|727.76|0
1652763600000|2022-05-17 05:00:00|731.44|728.64|731.06|728.26|732.31|729.51|729.81|727.01|0
1652763900000|2022-05-17 05:05:00|730.81|728.01|729.81|727.01|731.56|728.76|729.56|726.76|0
1652764200000|2022-05-17 05:10:00|729.56|726.76|730.81|728.01|730.81|728.01|728.94|726.14|0
1652764500000|2022-05-17 05:15:00|731.06|728.26|730.31|727.51|731.06|728.26|730.19|727.39|0
1652764800000|2022-05-17 05:20:00|730.56|727.76|730.56|727.76|731.44|728.64|730.06|727.26|0
1652765100000|2022-05-17 05:25:00|730.31|727.51|730.81|728.01|730.81|728.01|729.56|726.76|0
1652765400000|2022-05-17 05:30:00|730.56|727.76|731.81|729.01|731.81|729.01|730.06|727.26|0
1652765700000|2022-05-17 05:35:00|732.31|729.51|732.06|729.26|732.81|730.01|730.81|728.01|0
1652766000000|2022-05-17 05:40:00|732.19|729.39|730.81|728.01|732.81|730.01|730.81|728.01|0
1652766300000|2022-05-17 05:45:00|731.06|728.26|725.31|722.51|731.06|728.26|724.94|722.14|0
1652766600000|2022-05-17 05:50:00|725.19|722.39|726.69|723.89|727.31|724.51|725.19|722.39|0
1652766900000|2022-05-17 05:55:00|726.56|723.76|726.31|723.51|727.06|724.26|725.19|722.39|0
1652767200000|2022-05-17 06:00:00|726.56|723.76|726.31|723.51|727.56|724.76|725.06|722.26|0
1652767500000|2022-05-17 06:05:00|726.06|723.26|726.31|723.51|727.81|725.01|725.81|723.01|0
1652767800000|2022-05-17 06:10:00|726.44|723.64|727.06|724.26|727.06|724.26|724.56|721.76|0
1652768100000|2022-05-17 06:15:00|726.81|724.01|728.31|725.51|728.81|726.01|726.31|723.51|0
1652768400000|2022-05-17 06:20:00|728.56|725.76|727.81|725.01|728.81|726.01|727.06|724.26|0
1652768700000|2022-05-17 06:25:00|727.94|725.14|728.31|725.51|728.56|725.76|727.31|724.51|0
1652769000000|2022-05-17 06:30:00|728.19|725.39|727.81|725.01|728.44|725.64|726.81|724.01|0
1652769300000|2022-05-17 06:35:00|727.94|725.14|725.55|722.75|728.06|725.26|725.05|722.25|0
1652769600000|2022-05-17 06:40:00|725.68|722.88|725.55|722.75|726.8|724|725.3|722.5|0
1652769900000|2022-05-17 06:45:00|725.8|723|724.93|722.13|726.05|723.25|724.55|721.75|0
1652770200000|2022-05-17 06:50:00|725.05|722.25|724.55|721.75|725.55|722.75|724.55|721.75|0
1652770500000|2022-05-17 06:55:00|724.8|722|722.93|720.13|724.8|722|722.8|720|0
1652770800000|2022-05-17 07:00:00|722.8|720|720.18|717.38|726.3|723.5|719.8|717|0
1652771100000|2022-05-17 07:05:00|719.85|717.45|723.35|720.95|723.35|720.95|719.85|717.45|0
1652771400000|2022-05-17 07:10:00|723.6|721.2|726.85|724.45|727.1|724.7|723.6|721.2|0
1652771700000|2022-05-17 07:15:00|726.6|724.2|724.85|722.45|727.1|724.7|724.1|721.7|0
1652772000000|2022-05-17 07:20:00|725.1|722.7|721.23|718.83|726.6|724.2|721.23|718.83|0
1652772300000|2022-05-17 07:25:00|721.98|719.58|721.73|719.33|722.85|720.45|720.73|718.33|0
1652772600000|2022-05-17 07:30:00|721.85|719.45|716.85|714.45|722.35|719.95|716.11|713.71|0
1652772900000|2022-05-17 07:35:00|717.23|714.83|711.49|709.09|717.73|715.33|711.36|708.96|0
1652773200000|2022-05-17 07:40:00|711.74|709.34|711.36|708.96|713.36|710.96|710.11|707.71|0
1652773500000|2022-05-17 07:45:00|711.24|708.84|712.49|710.09|712.86|710.46|709.36|706.96|0
1652773800000|2022-05-17 07:50:00|712.24|709.84|713.11|710.71|713.36|710.96|710.99|708.59|0
1652774100000|2022-05-17 07:55:00|712.86|710.46|712.99|710.59|715.11|712.71|712.86|710.46|0
1652774400000|2022-05-17 08:00:00|712.86|710.46|708.99|706.59|712.86|710.46|708.49|706.09|0
1652774700000|2022-05-17 08:05:00|709.11|706.71|702.12|699.72|709.24|706.84|700.62|698.22|0
1652775000000|2022-05-17 08:10:00|702.36|699.96|700.5|698.1|703.86|701.46|700|697.6|0
1652775300000|2022-05-17 08:15:00|700.37|697.97|697|694.6|700.87|698.47|696.12|693.72|0
1652775600000|2022-05-17 08:20:00|697.12|694.72|697.12|694.72|697.12|694.72|694.12|691.72|0
1652775900000|2022-05-17 08:25:00|696.87|694.47|693|690.6|696.87|694.47|692.12|689.72|0
1652776200000|2022-05-17 08:30:00|692.62|690.22|693.11|690.71|694.25|691.85|691.87|689.47|0
1652776500000|2022-05-17 08:35:00|693.36|690.96|683.37|680.97|693.36|690.96|681.62|679.22|0
1652776800000|2022-05-17 08:40:00|682.75|680.35|683.37|680.97|684.62|682.22|682.75|680.35|0
1652777100000|2022-05-17 08:45:00|683.12|680.72|683.5|681.1|683.62|681.22|680.75|678.35|0
1652777400000|2022-05-17 08:50:00|683.87|681.47|685|682.6|687.87|685.47|683.87|681.47|0
1652777700000|2022-05-17 08:55:00|685.12|682.72|688.75|686.35|689.12|686.72|685.12|682.72|0
1652778000000|2022-05-17 09:00:00|688.62|686.22|685.88|683.48|689.87|687.47|685.88|683.48|0
1652778300000|2022-05-17 09:05:00|686.13|683.73|685.88|683.48|686.63|684.23|684.88|682.48|0
1652778600000|2022-05-17 09:10:00|686.01|683.61|685.63|683.23|686.63|684.23|684.13|681.73|0
1652778900000|2022-05-17 09:15:00|686.13|683.73|686.63|684.23|687.63|685.23|685.13|682.73|0
1652779200000|2022-05-17 09:20:00|686.38|683.98|685.63|683.23|686.63|684.23|684.63|682.23|0
1652779500000|2022-05-17 09:25:00|685.88|683.48|683.88|681.48|686.13|683.73|683.38|680.98|0
1652779800000|2022-05-17 09:30:00|684.13|681.73|681.38|678.98|685.26|682.86|680.38|677.98|0
1652780100000|2022-05-17 09:35:00|681.88|679.48|678.64|676.24|681.88|679.48|678.02|675.62|0
1652780400000|2022-05-17 09:40:00|678.39|675.99|680.63|678.23|680.88|678.48|677.89|675.49|0
1652780700000|2022-05-17 09:45:00|680.26|677.86|680.12|677.72|680.88|678.48|679.38|676.98|0
1652781000000|2022-05-17 09:50:00|679.87|677.47|677.38|674.98|680.37|677.97|677.01|674.61|0
1652781300000|2022-05-17 09:55:00|676.88|674.48|674.88|672.48|676.88|674.48|673.13|670.73|0
1652781600000|2022-05-17 10:00:00|674.63|672.23|669.88|667.48|674.88|672.48|668.38|665.98|0
1652781900000|2022-05-17 10:05:00|669.63|667.23|671.38|668.98|672.88|670.48|669.26|666.86|0
1652782200000|2022-05-17 10:10:00|671.63|669.23|673.87|671.47|675.25|672.85|670.63|668.23|0
1652782500000|2022-05-17 10:15:00|674.12|671.72|674.87|672.47|675.5|673.1|674|671.6|0
1652782800000|2022-05-17 10:20:00|674.75|672.35|677.37|674.97|677.37|674.97|674.75|672.35|0
1652783100000|2022-05-17 10:25:00|677.12|674.72|677.37|674.97|677.37|674.97|675.37|672.97|0
1652783400000|2022-05-17 10:30:00|677.12|674.72|677.25|674.85|677.62|675.22|675.37|672.97|0
1652783700000|2022-05-17 10:35:00|677.12|674.72|679.37|676.97|679.99|677.59|676.62|674.22|0
1652784000000|2022-05-17 10:40:00|679.25|676.85|679.74|677.34|680.11|677.71|678.37|675.97|0
1652784300000|2022-05-17 10:45:00|679.86|677.46|677.87|675.47|680.62|678.22|677.62|675.22|0
1652784600000|2022-05-17 10:50:00|678.37|675.97|679.87|677.47|679.87|677.47|677.5|675.1|0
1652784900000|2022-05-17 10:55:00|679.75|677.35|680.62|678.22|680.87|678.47|679.12|676.72|0
1652785200000|2022-05-17 11:00:00|681.62|679.22|684.87|682.47|685.37|682.97|681.37|678.97|0
1652785500000|2022-05-17 11:05:00|684.62|682.22|683.87|681.47|685.99|683.59|682.37|679.97|0
1652785800000|2022-05-17 11:10:00|683.62|681.22|683.87|681.47|684.62|682.22|680.87|678.47|0
1652786100000|2022-05-17 11:15:00|684|681.6|680.62|678.22|684.5|682.1|680.37|677.97|0
1652786400000|2022-05-17 11:20:00|680.75|678.35|678.12|675.72|680.75|678.35|677.37|674.97|0
1652786700000|2022-05-17 11:25:00|677.87|675.47|676.75|674.35|678.62|676.22|675.87|673.47|0
1652787000000|2022-05-17 11:30:00|676.87|674.47|679.12|676.72|679.87|677.47|676.87|674.47|0
1652787300000|2022-05-17 11:35:00|679.37|676.97|681.37|678.97|682.37|679.97|678.87|676.47|0
1652787600000|2022-05-17 11:40:00|681.62|679.22|684.37|681.97|685.36|682.96|681.62|679.22|0
1652787900000|2022-05-17 11:45:00|684.62|682.22|683.74|681.34|685.11|682.71|683.36|680.96|0
1652788200000|2022-05-17 11:50:00|683.61|681.21|685.36|682.96|685.74|683.34|683.61|681.21|0
1652788500000|2022-05-17 11:55:00|684.86|682.46|687.11|684.71|687.61|685.21|684.11|681.71|0
1652788800000|2022-05-17 12:00:00|687.36|684.96|685.36|682.96|688.36|685.96|684.61|682.21|0
1652789100000|2022-05-17 12:05:00|685.11|682.71|687.11|684.71|687.36|684.96|683.36|680.96|0
1652789400000|2022-05-17 12:10:00|686.99|684.59|689.11|686.71|689.36|686.96|686.99|684.59|0
1652789700000|2022-05-17 12:15:00|689.36|686.96|687.85|685.45|689.61|687.21|687.36|684.96|0
1652790000000|2022-05-17 12:20:00|687.6|685.2|688.1|685.7|689.85|687.45|687.1|684.7|0
1652790300000|2022-05-17 12:25:00|687.73|685.33|688.6|686.2|692.35|689.95|687.48|685.08|0
1652790600000|2022-05-17 12:30:00|688.85|686.45|689.35|686.95|695.6|693.2|685.6|683.2|0
1652790900000|2022-05-17 12:35:00|689.6|687.2|691.35|688.95|692.1|689.7|687.85|685.45|0
1652791200000|2022-05-17 12:40:00|690.85|688.45|689.98|687.58|693.98|691.58|689.6|687.2|0
1652791500000|2022-05-17 12:45:00|690.1|687.7|688.1|685.7|690.1|687.7|683.86|681.46|0
1652791800000|2022-05-17 12:50:00|688.23|685.83|689.85|687.45|692.1|689.7|688.1|685.7|0
1652792100000|2022-05-17 12:55:00|689.6|687.2|684.99|682.59|690.6|688.2|682.86|680.46|0
1652792400000|2022-05-17 13:00:00|684.36|681.96|680.36|677.96|685.6|683.2|680.36|677.96|0
1652792700000|2022-05-17 13:05:00|680.49|678.09|682.11|679.71|684.86|682.46|680.36|677.96|0
1652793000000|2022-05-17 13:10:00|682.36|679.96|682.86|680.46|683.61|681.21|680.61|678.21|0
1652793300000|2022-05-17 13:15:00|682.74|680.34|683.36|680.96|685.1|682.7|679.49|677.09|0
1652793600000|2022-05-17 13:20:00|683.11|680.71|683.49|681.09|684.61|682.21|682.36|679.96|0
1652793900000|2022-05-17 13:25:00|683.11|680.71|681.61|679.21|684.11|681.71|681.36|678.96|0
1652794200000|2022-05-17 13:30:00|681.86|679.46|686.35|683.95|691.6|689.2|681.36|678.96|0
1652794500000|2022-05-17 13:35:00|686.6|684.2|692.35|689.95|695.1|692.7|686.6|684.2|0
1652794800000|2022-05-17 13:40:00|689.73|687.33|690.35|687.95|694.1|691.7|685.35|682.95|0
1652795100000|2022-05-17 13:45:00|689.35|686.95|698.6|696.2|698.6|696.2|686.98|684.58|0
1652795400000|2022-05-17 13:50:00|698.35|695.95|700.85|698.45|701.1|698.7|692.1|689.7|0
1652795700000|2022-05-17 13:55:00|700.35|697.95|695.1|692.7|703.34|700.94|694.85|692.45|0
1652796000000|2022-05-17 14:00:00|694.6|692.2|688.1|685.7|694.6|692.2|685.85|683.45|0
1652796300000|2022-05-17 14:05:00|687.6|685.2|698.1|695.7|698.85|696.45|686.6|684.2|0
1652796600000|2022-05-17 14:10:00|697.85|695.45|696.1|693.7|701.1|698.7|695.48|693.08|0
1652796900000|2022-05-17 14:15:00|695.6|693.2|690.61|688.21|697.35|694.95|690.11|687.71|0
1652797200000|2022-05-17 14:20:00|690.36|687.96|693.86|691.46|696.6|694.2|689.36|686.96|0
1652797500000|2022-05-17 14:25:00|693.11|690.71|705.34|702.94|705.59|703.19|691.35|688.95|0
1652797800000|2022-05-17 14:30:00|704.85|702.45|703.6|701.2|705.59|703.19|700.35|697.95|0
1652798100000|2022-05-17 14:35:00|703.35|700.95|709.6|707.2|710.85|708.45|703.35|700.95|0
1652798400000|2022-05-17 14:40:00|709.85|707.45|715.09|712.69|716.09|713.69|709.85|707.45|0
1652798700000|2022-05-17 14:45:00|715.34|712.94|715.59|713.19|721.09|718.69|713.98|711.58|0
1652799000000|2022-05-17 14:50:00|715.34|712.94|714.85|712.45|718.34|715.94|713.35|710.95|0
1652799300000|2022-05-17 14:55:00|715.6|713.2|709.35|706.95|715.6|713.2|709.35|706.95|0
1652799600000|2022-05-17 15:00:00|709.1|706.7|703.61|701.21|710.85|708.45|703.36|700.96|0
1652799900000|2022-05-17 15:05:00|703.86|701.46|704.85|702.45|707.1|704.7|702.6|700.2|0
1652800200000|2022-05-17 15:10:00|704.1|701.7|704.35|701.95|706.6|704.2|702.6|700.2|0
1652800500000|2022-05-17 15:15:00|703.6|701.2|702.85|700.45|709.85|707.45|701.1|698.7|0
1652800800000|2022-05-17 15:20:00|702.6|700.2|700.6|698.2|703.6|701.2|699.1|696.7|0
1652801100000|2022-05-17 15:25:00|700.85|698.45|695.35|692.95|701.1|698.7|694.35|691.95|0
1652801400000|2022-05-17 15:30:00|695.1|692.7|688.61|686.21|695.1|692.7|687.86|685.46|0
1652801700000|2022-05-17 15:35:00|688.49|686.09|690.6|688.2|691.35|688.95|687.11|684.71|0
1652802000000|2022-05-17 15:40:00|690.85|688.45|693.6|691.2|693.85|691.45|687.11|684.71|0
1652802300000|2022-05-17 15:45:00|693.35|690.95|696.1|693.7|696.85|694.45|691.6|689.2|0
1652802600000|2022-05-17 15:50:00|695.6|693.2|690.6|688.2|695.6|693.2|689.35|686.95|0
1652802900000|2022-05-17 15:55:00|691.35|688.95|692.85|690.45|694.35|691.95|691.35|688.95|0
1652803200000|2022-05-17 16:00:00|692.1|689.7|691.85|689.45|695.85|693.45|691.1|688.7|0
1652803500000|2022-05-17 16:05:00|692.1|689.7|697.1|694.7|700.85|698.45|691.85|689.45|0
1652803800000|2022-05-17 16:10:00|696.85|694.45|696.6|694.2|701.1|698.7|694.85|692.45|0
1652804100000|2022-05-17 16:15:00|697.35|694.95|692.35|689.95|697.35|694.95|689.48|687.08|0
1652804400000|2022-05-17 16:20:00|692.85|690.45|690.85|688.45|694.35|691.95|690.73|688.33|0
1652804700000|2022-05-17 16:25:00|691.1|688.7|688.85|686.45|692.6|690.2|685.85|683.45|0
1652805000000|2022-05-17 16:30:00|688.6|686.2|686.85|684.45|690.85|688.45|686.1|683.7|0
1652805300000|2022-05-17 16:35:00|686.6|684.2|686.6|684.2|687.1|684.7|684.1|681.7|0
1652805600000|2022-05-17 16:40:00|686.35|683.95|682.85|680.45|687.35|684.95|681.85|679.45|0
1652805900000|2022-05-17 16:45:00|682.6|680.2|682.1|679.7|683.6|681.2|678.1|675.7|0
1652806200000|2022-05-17 16:50:00|681.85|679.45|684.35|681.95|685.85|683.45|681.6|679.2|0
1652806500000|2022-05-17 16:55:00|684.1|681.7|684.85|682.45|686.6|684.2|684.1|681.7|0
1652806800000|2022-05-17 17:00:00|685.1|682.7|687.23|684.83|692.59|690.19|684.85|682.45|0
1652807100000|2022-05-17 17:05:00|687.1|684.7|683.35|680.95|687.85|685.45|681.1|678.7|0
1652807400000|2022-05-17 17:10:00|683.1|680.7|679.48|677.08|683.85|681.45|678.35|675.95|0
1652807700000|2022-05-17 17:15:00|679.1|676.7|677.6|675.2|679.1|676.7|675.85|673.45|0
1652808000000|2022-05-17 17:20:00|677.85|675.45|681.85|679.45|682.1|679.7|676.35|673.95|0
1652808300000|2022-05-17 17:25:00|681.6|679.2|682.6|680.2|683.23|680.83|678.6|676.2|0
1652808600000|2022-05-17 17:30:00|682.85|680.45|680.85|678.45|683.1|680.7|678.85|676.45|0
1652808900000|2022-05-17 17:35:00|680.6|678.2|679.48|677.08|682.6|680.2|678.23|675.83|0
1652809200000|2022-05-17 17:40:00|679.6|677.2|680.35|677.95|682.85|680.45|678.6|676.2|0
1652809500000|2022-05-17 17:45:00|680.85|678.45|679.6|677.2|684.1|681.7|679.6|677.2|0
1652809800000|2022-05-17 17:50:00|680.1|677.7|680.6|678.2|681.1|678.7|678.85|676.45|0
1652810100000|2022-05-17 17:55:00|680.1|677.7|685.1|682.7|685.1|682.7|679.35|676.95|0
1652810400000|2022-05-17 18:00:00|684.1|681.7|687.6|685.2|690.6|688.2|682.1|679.7|0
1652810700000|2022-05-17 18:05:00|686.1|683.7|673.74|671.34|686.85|684.45|672.36|669.96|0
1652811000000|2022-05-17 18:10:00|674.35|671.95|694.72|692.32|698.84|696.44|674.35|671.95|0
1652811300000|2022-05-17 18:15:00|693.22|690.82|695.34|692.94|698.22|695.82|688.6|686.2|0
1652811600000|2022-05-17 18:20:00|695.09|692.69|701.85|699.45|711.97|709.57|695.09|692.69|0
1652811900000|2022-05-17 18:25:00|702.6|700.2|700.1|697.7|705.22|702.82|693.35|690.95|0
1652812200000|2022-05-17 18:30:00|701.6|699.2|705.22|702.82|706.09|703.69|694.85|692.45|0
1652812500000|2022-05-17 18:35:00|705.84|703.44|692.48|690.08|709.84|707.44|692.48|690.08|0
1652812800000|2022-05-17 18:40:00|691.85|689.45|684.36|681.96|692.23|689.83|682.61|680.21|0
1652813100000|2022-05-17 18:45:00|683.36|680.96|671.1|668.7|685.11|682.71|669.85|667.45|0
1652813400000|2022-05-17 18:50:00|671.6|669.2|677.1|674.7|677.1|674.7|670.35|667.95|0
1652813700000|2022-05-17 18:55:00|677.35|674.95|676.85|674.45|679.59|677.19|672.73|670.33|0
1652814000000|2022-05-17 19:00:00|676.35|673.95|668.35|665.95|677.1|674.7|667.35|664.95|0
1652814300000|2022-05-17 19:05:00|668.85|666.45|668.1|665.7|672.35|669.95|664.1|661.7|0
1652814600000|2022-05-17 19:10:00|668.85|666.45|670.1|667.7|672.85|670.45|668.6|666.2|0
1652814900000|2022-05-17 19:15:00|669.35|666.95|667.1|664.7|671.85|669.45|665.86|663.46|0
1652815200000|2022-05-17 19:20:00|666.98|664.58|668.1|665.7|669.85|667.45|664.11|661.71|0
1652815500000|2022-05-17 19:25:00|668.35|665.95|667.35|664.95|668.6|666.2|664.86|662.46|0
1652815800000|2022-05-17 19:30:00|666.36|663.96|668.1|665.7|671.1|668.7|663.86|661.46|0
1652816100000|2022-05-17 19:35:00|667.35|664.95|671.35|668.95|672.1|669.7|665.86|663.46|0
1652816400000|2022-05-17 19:40:00|672.85|670.45|669.85|667.45|674.6|672.2|666.85|664.45|0
1652816700000|2022-05-17 19:45:00|669.6|667.2|677.6|675.2|679.35|676.95|669.6|667.2|0
1652817000000|2022-05-17 19:50:00|677.1|674.7|671.61|669.21|677.1|674.7|670.35|667.95|0
1652817300000|2022-05-17 19:55:00|673.61|671.21|665.62|663.22|674.61|672.21|665.62|663.22|0
1652817600000|2022-05-17 20:00:00|664.62|662.22|668.61|666.21|668.86|666.46|664.62|662.22|0
1652817900000|2022-05-17 20:05:00|668.86|666.46|663.87|661.47|668.86|666.46|662.62|660.22|0
1652818200000|2022-05-17 20:10:00|663.62|661.22|662.37|659.97|664.12|661.72|662.12|659.72|0
1652818500000|2022-05-17 20:15:00|662.57|659.77|661.32|658.52|662.82|660.02|660.07|657.27|0
1652818800000|2022-05-17 20:20:00|661.07|658.27|661.07|658.27|661.82|659.02|661.07|658.27|0
1652819100000|2022-05-17 20:25:00|661.32|658.52|660.82|658.02|662.32|659.52|660.82|658.02|0
1652819400000|2022-05-17 20:30:00|661.07|658.27|661.32|658.52|661.82|659.02|660.82|658.02|0
1652819700000|2022-05-17 20:35:00|661.82|659.02|661.07|658.27|661.82|659.02|661.07|658.27|0
1652820000000|2022-05-17 20:40:00|661.32|658.52|661.32|658.52|661.32|658.52|661.07|658.27|0
1652820300000|2022-05-17 20:45:00|661.07|658.27|660.82|658.02|661.07|658.27|660.57|657.77|0
1652820900000|2022-05-17 20:55:00|661.07|658.27|660.95|658.15|661.07|658.27|660.57|657.77|0
1652821200000|2022-05-17 21:00:00|660.8|658|661.13|658.33|661.24|658.44|660.8|658|0
1652821500000|2022-05-17 21:05:00|661.09|658.29|661.13|658.33|661.27|658.47|660.84|658.04|0
1652821800000|2022-05-17 21:10:00|661.09|658.29|660.91|658.11|661.24|658.44|660.91|658.11|0
1652822100000|2022-05-17 21:15:00|660.87|658.07|660.87|658.07|660.95|658.15|660.84|658.04|0
1652822400000|2022-05-17 21:20:00|660.84|658.04|660.8|658|660.87|658.07|660.76|657.96|0
1652822700000|2022-05-17 21:25:00|660.76|657.96|660.87|658.07|660.87|658.07|660.51|657.71|0
1652823000000|2022-05-17 21:30:00|660.91|658.11|660.76|657.96|660.91|658.11|660.76|657.96|0
1652823300000|2022-05-17 21:35:00|660.8|658|661.02|658.22|661.24|658.44|660.69|657.89|0
1652823600000|2022-05-17 21:40:00|660.98|658.18|660.95|658.15|660.98|658.18|660.87|658.07|0
1652823900000|2022-05-17 21:45:00|660.91|658.11|660.8|658|660.91|658.11|660.69|657.89|0
1652824200000|2022-05-17 21:50:00|661.06|658.26|660.73|657.93|661.06|658.26|660.62|657.82|0
1652824500000|2022-05-17 21:55:00|660.76|657.96|660.54|657.74|660.95|658.15|660.51|657.71|0
1652824800000|2022-05-17 22:00:00|659.7|656.9|658.7|655.9|661.07|658.27|658.32|655.52|0
1652825100000|2022-05-17 22:05:00|658.82|656.02|657.82|655.02|658.82|656.02|656.83|654.03|0
1652825400000|2022-05-17 22:10:00|657.57|654.77|658.32|655.52|658.57|655.77|657.08|654.28|0
1652825700000|2022-05-17 22:15:00|658.07|655.27|657.45|654.65|658.82|656.02|656.71|653.91|0
1652826000000|2022-05-17 22:20:00|657.7|654.9|658.32|655.52|658.82|656.02|657.57|654.77|0
1652826300000|2022-05-17 22:25:00|658.2|655.4|657.95|655.15|658.57|655.77|657.57|654.77|0
1652826600000|2022-05-17 22:30:00|658.07|655.27|657.32|654.52|658.32|655.52|657.08|654.28|0
1652826900000|2022-05-17 22:35:00|657.57|654.77|657.82|655.02|658.07|655.27|657.32|654.52|0
1652827200000|2022-05-17 22:40:00|658.07|655.27|658.07|655.27|659.07|656.27|658.07|655.27|0
1652827500000|2022-05-17 22:45:00|657.82|655.02|658.57|655.77|658.57|655.77|657.32|654.52|0
1652827800000|2022-05-17 22:50:00|659.07|656.27|659.82|657.02|660.07|657.27|658.57|655.77|0
1652828100000|2022-05-17 22:55:00|660.07|657.27|661.32|658.52|661.32|658.52|660.07|657.27|0
1652828400000|2022-05-17 23:00:00|660.95|658.15|661.32|658.52|662.57|659.77|660.95|658.15|0
1652828700000|2022-05-17 23:05:00|661.45|658.65|662.57|659.77|662.82|660.02|660.95|658.15|0
1652829000000|2022-05-17 23:10:00|662.45|659.65|662.45|659.65|662.82|660.02|660.82|658.02|0
1652829300000|2022-05-17 23:15:00|662.32|659.52|662.07|659.27|662.57|659.77|661.82|659.02|0
1652829600000|2022-05-17 23:20:00|661.95|659.15|661.82|659.02|662.07|659.27|661.07|658.27|0
1652829900000|2022-05-17 23:25:00|661.95|659.15|662.07|659.27|663.07|660.27|661.82|659.02|0
1652830200000|2022-05-17 23:30:00|662.2|659.4|661.82|659.02|662.2|659.4|660.57|657.77|0
1652830500000|2022-05-17 23:35:00|661.95|659.15|666.07|663.27|666.32|663.52|661.95|659.15|0
1652830800000|2022-05-17 23:40:00|665.82|663.02|665.07|662.27|666.07|663.27|665.07|662.27|0
1652831100000|2022-05-17 23:45:00|664.82|662.02|666.57|663.77|666.82|664.02|664.57|661.77|0
1652831400000|2022-05-17 23:50:00|666.07|663.27|665.57|662.77|666.32|663.52|664.57|661.77|0
1652831700000|2022-05-17 23:55:00|665.82|663.02|666.07|663.27|666.07|663.27|665.07|662.27|0
1652832000000|2022-05-18 00:00:00|665.57|662.77|664.82|662.02|666.57|663.77|664.32|661.52|0
1652832300000|2022-05-18 00:05:00|664.57|661.77|663.07|660.27|664.82|662.02|663.07|660.27|0
1652832600000|2022-05-18 00:10:00|662.95|660.15|663.07|660.27|664.32|661.52|662.82|660.02|0
1652832900000|2022-05-18 00:15:00|663.32|660.52|663.07|660.27|663.95|661.15|662.82|660.02|0
1652833200000|2022-05-18 00:20:00|663.57|660.77|663.07|660.27|664.07|661.27|662.57|659.77|0
1652833500000|2022-05-18 00:25:00|663.32|660.52|664.32|661.52|664.32|661.52|662.82|660.02|0
1652833800000|2022-05-18 00:30:00|665.07|662.27|664.82|662.02|665.2|662.4|663.82|661.02|0
1652834100000|2022-05-18 00:35:00|664.57|661.77|667.82|665.02|667.82|665.02|664.32|661.52|0
1652834400000|2022-05-18 00:40:00|667.57|664.77|667.32|664.52|668.82|666.02|666.45|663.65|0
1652834700000|2022-05-18 00:45:00|667.07|664.27|666.57|663.77|668.57|665.77|666.57|663.77|0
1652835000000|2022-05-18 00:50:00|666.82|664.02|666.82|664.02|667.32|664.52|666.32|663.52|0
1652835300000|2022-05-18 00:55:00|667.07|664.27|667.57|664.77|668.45|665.65|666.82|664.02|0
1652835600000|2022-05-18 01:00:00|667.32|664.52|667.07|664.27|668.07|665.27|666.45|663.65|0
1652835900000|2022-05-18 01:05:00|667.2|664.4|668.2|665.4|669.82|667.02|667.07|664.27|0
1652836200000|2022-05-18 01:10:00|668.32|665.52|667.82|665.02|669.07|666.27|667.7|664.9|0
1652836500000|2022-05-18 01:15:00|667.7|664.9|668.82|666.02|669.57|666.77|667.07|664.27|0
1652836800000|2022-05-18 01:20:00|668.57|665.77|669.07|666.27|669.32|666.52|668.32|665.52|0
1652837100000|2022-05-18 01:25:00|668.82|666.02|669.57|666.77|670.57|667.77|668.57|665.77|0
1652837400000|2022-05-18 01:30:00|669.32|666.52|674.06|671.26|674.56|671.76|669.32|666.52|0
1652837700000|2022-05-18 01:35:00|674.19|671.39|673.56|670.76|674.69|671.89|673.31|670.51|0
1652838000000|2022-05-18 01:40:00|673.44|670.64|677.06|674.26|677.31|674.51|673.31|670.51|0
1652838300000|2022-05-18 01:45:00|676.69|673.89|675.56|672.76|677.69|674.89|675.56|672.76|0
1652838600000|2022-05-18 01:50:00|675.81|673.01|676.31|673.51|676.94|674.14|674.31|671.51|0
1652838900000|2022-05-18 01:55:00|676.56|673.76|673.31|670.51|676.56|673.76|673.31|670.51|0
1652839200000|2022-05-18 02:00:00|672.94|670.14|673.81|671.01|674.81|672.01|672.31|669.51|0
1652839500000|2022-05-18 02:05:00|673.94|671.14|674.06|671.26|675.56|672.76|673.81|671.01|0
1652839800000|2022-05-18 02:10:00|674.19|671.39|674.56|671.76|675.06|672.26|673.56|670.76|0
1652840100000|2022-05-18 02:15:00|674.94|672.14|673.31|670.51|675.31|672.51|673.06|670.26|0
1652840400000|2022-05-18 02:20:00|673.56|670.76|672.56|669.76|673.56|670.76|672.56|669.76|0
1652840700000|2022-05-18 02:25:00|672.31|669.51|671.81|669.01|673.06|670.26|671.56|668.76|0
1652841000000|2022-05-18 02:30:00|671.56|668.76|671.69|668.89|672.56|669.76|671.31|668.51|0
1652841300000|2022-05-18 02:35:00|671.56|668.76|671.69|668.89|672.31|669.51|671.31|668.51|0
1652841600000|2022-05-18 02:40:00|671.56|668.76|669.32|666.52|672.06|669.26|668.32|665.52|0
1652841900000|2022-05-18 02:45:00|669.2|666.4|670.44|667.64|671.06|668.26|669.2|666.4|0
1652842200000|2022-05-18 02:50:00|670.31|667.51|669.2|666.4|670.81|668.01|669.2|666.4|0
1652842500000|2022-05-18 02:55:00|669.32|666.52|671.31|668.51|671.69|668.89|669.07|666.27|0
1652842800000|2022-05-18 03:00:00|671.81|669.01|670.31|667.51|672.06|669.26|670.06|667.26|0
1652843100000|2022-05-18 03:05:00|670.56|667.76|671.06|668.26|671.44|668.64|670.31|667.51|0
1652843400000|2022-05-18 03:10:00|671.19|668.39|673.19|670.39|674.06|671.26|670.81|668.01|0
1652843700000|2022-05-18 03:15:00|673.06|670.26|673.81|671.01|674.06|671.26|672.56|669.76|0
1652844000000|2022-05-18 03:20:00|674.06|671.26|674.44|671.64|675.31|672.51|674.06|671.26|0
1652844300000|2022-05-18 03:25:00|674.56|671.76|674.31|671.51|674.94|672.14|674.31|671.51|0
1652844600000|2022-05-18 03:30:00|674.06|671.26|674.94|672.14|675.06|672.26|673.94|671.14|0
1652844900000|2022-05-18 03:35:00|675.06|672.26|682.06|679.26|684.55|681.75|675.06|672.26|0
1652845200000|2022-05-18 03:40:00|682.56|679.76|682.44|679.64|683.55|680.75|681.81|679.01|0
1652845500000|2022-05-18 03:45:00|682.31|679.51|680.31|677.51|682.8|680|679.81|677.01|0
1652845800000|2022-05-18 03:50:00|680.44|677.64|679.81|677.01|681.19|678.39|679.81|677.01|0
1652846100000|2022-05-18 03:55:00|680.06|677.26|678.81|676.01|680.31|677.51|678.19|675.39|0
1652846400000|2022-05-18 04:00:00|678.69|675.89|675.81|673.01|678.81|676.01|675.31|672.51|0
1652846700000|2022-05-18 04:05:00|675.56|672.76|675.81|673.01|676.44|673.64|675.19|672.39|0
1652847000000|2022-05-18 04:10:00|675.94|673.14|676.56|673.76|676.81|674.01|675.81|673.01|0
1652847300000|2022-05-18 04:15:00|676.31|673.51|676.81|674.01|677.31|674.51|676.31|673.51|0
1652847600000|2022-05-18 04:20:00|676.56|673.76|674.81|672.01|676.69|673.89|674.31|671.51|0
1652847900000|2022-05-18 04:25:00|675.06|672.26|676.44|673.64|676.81|674.01|674.69|671.89|0
1652848200000|2022-05-18 04:30:00|676.31|673.51|678.19|675.39|678.81|676.01|676.31|673.51|0
1652848500000|2022-05-18 04:35:00|678.06|675.26|679.31|676.51|679.31|676.51|677.56|674.76|0
1652848800000|2022-05-18 04:40:00|678.81|676.01|678.81|676.01|679.06|676.26|678.06|675.26|0
1652849100000|2022-05-18 04:45:00|679.06|676.26|680.31|677.51|680.81|678.01|679.06|676.26|0
1652849400000|2022-05-18 04:50:00|680.44|677.64|679.06|676.26|680.56|677.76|679.06|676.26|0
1652849700000|2022-05-18 04:55:00|679.31|676.51|679.31|676.51|679.81|677.01|678.56|675.76|0
1652850000000|2022-05-18 05:00:00|679.44|676.64|677.56|674.76|679.56|676.76|677.06|674.26|0
1652850300000|2022-05-18 05:05:00|677.31|674.51|676.31|673.51|677.31|674.51|674.44|671.64|0
1652850600000|2022-05-18 05:10:00|676.44|673.64|676.31|673.51|676.81|674.01|675.06|672.26|0
1652850900000|2022-05-18 05:15:00|676.19|673.39|675.81|673.01|676.56|673.76|675.31|672.51|0
1652851200000|2022-05-18 05:20:00|676.06|673.26|677.81|675.01|679.06|676.26|675.56|672.76|0
1652851500000|2022-05-18 05:25:00|678.06|675.26|677.81|675.01|679.31|676.51|677.06|674.26|0
1652851800000|2022-05-18 05:30:00|678.06|675.26|676.56|673.76|678.56|675.76|675.56|672.76|0
1652852100000|2022-05-18 05:35:00|676.69|673.89|676.81|674.01|676.94|674.14|676.06|673.26|0
1652852400000|2022-05-18 05:40:00|676.94|674.14|674.81|672.01|677.56|674.76|674.81|672.01|0
1652852700000|2022-05-18 05:45:00|674.56|671.76|674.31|671.51|675.06|672.26|673.56|670.76|0
1652853000000|2022-05-18 05:50:00|673.94|671.14|672.06|669.26|675.06|672.26|671.06|668.26|0
1652853300000|2022-05-18 05:55:00|671.81|669.01|670.81|668.01|672.06|669.26|669.81|667.01|0
1652853600000|2022-05-18 06:00:00|670.56|667.76|668.56|665.76|672.81|670.01|668.56|665.76|0
1652853900000|2022-05-18 06:05:00|668.69|665.89|672.56|669.76|672.81|670.01|668.56|665.76|0
1652854200000|2022-05-18 06:10:00|672.81|670.01|674.31|671.51|675.56|672.76|672.56|669.76|0
1652854500000|2022-05-18 06:15:00|674.44|671.64|673.69|670.89|674.81|672.01|672.31|669.51|0
1652854800000|2022-05-18 06:20:00|673.56|670.76|675.19|672.39|676.06|673.26|673.56|670.76|0
1652855100000|2022-05-18 06:25:00|674.94|672.14|676.31|673.51|676.31|673.51|673.94|671.14|0
1652855400000|2022-05-18 06:30:00|676.56|673.76|676.31|673.51|677.06|674.26|675.31|672.51|0
1652855700000|2022-05-18 06:35:00|676.06|673.26|675.56|672.76|677.31|674.51|675.56|672.76|0
1652856000000|2022-05-18 06:40:00|675.31|672.51|676.81|674.01|677.06|674.26|675.31|672.51|0
1652856300000|2022-05-18 06:45:00|677.06|674.26|677.31|674.51|678.81|676.01|677.06|674.26|0
1652856600000|2022-05-18 06:50:00|677.44|674.64|677.06|674.26|677.81|675.01|676.56|673.76|0
1652856900000|2022-05-18 06:55:00|676.94|674.14|677.56|674.76|678.56|675.76|676.69|673.89|0
1652857200000|2022-05-18 07:00:00|678.06|675.26|680.31|677.51|680.94|678.14|676.94|674.14|0
1652857500000|2022-05-18 07:05:00|680.11|677.71|677.86|675.46|680.86|678.46|677.36|674.96|0
1652857800000|2022-05-18 07:10:00|677.74|675.34|683.86|681.46|684.11|681.71|677.49|675.09|0
1652858100000|2022-05-18 07:15:00|683.99|681.59|685.49|683.09|686.6|684.2|682.99|680.59|0
1652858400000|2022-05-18 07:20:00|684.99|682.59|679.86|677.46|684.99|682.59|678.86|676.46|0
1652858700000|2022-05-18 07:25:00|680.36|677.96|681.61|679.21|681.86|679.46|680.11|677.71|0
1652859000000|2022-05-18 07:30:00|681.36|678.96|681.99|679.59|683.49|681.09|680.36|677.96|0
1652859300000|2022-05-18 07:35:00|681.74|679.34|684.36|681.96|684.36|681.96|681.11|678.71|0
1652859600000|2022-05-18 07:40:00|684.24|681.84|682.86|680.46|684.86|682.46|681.86|679.46|0
1652859900000|2022-05-18 07:45:00|682.74|680.34|685.11|682.71|685.36|682.96|682.61|680.21|0
1652860200000|2022-05-18 07:50:00|684.99|682.59|684.86|682.46|685.61|683.21|683.99|681.59|0
1652860500000|2022-05-18 07:55:00|684.36|681.96|682.24|679.84|684.86|682.46|680.86|678.46|0
1652860800000|2022-05-18 08:00:00|681.86|679.46|680.61|678.21|684.61|682.21|679.36|676.96|0
1652861100000|2022-05-18 08:05:00|680.36|677.96|680.61|678.21|681.61|679.21|679.61|677.21|0
1652861400000|2022-05-18 08:10:00|680.24|677.84|678.74|676.34|680.86|678.46|678.61|676.21|0
1652861700000|2022-05-18 08:15:00|678.86|676.46|681.49|679.09|681.61|679.21|677.74|675.34|0
1652862000000|2022-05-18 08:20:00|681.36|678.96|685.61|683.21|686.11|683.71|681.36|678.96|0
1652862300000|2022-05-18 08:25:00|685.49|683.09|682.36|679.96|685.86|683.46|682.36|679.96|0
1652862600000|2022-05-18 08:30:00|682.49|680.09|685.86|683.46|686.11|683.71|681.36|678.96|0
1652862900000|2022-05-18 08:35:00|685.99|683.59|685.86|683.46|686.11|683.71|684.99|682.59|0
1652863200000|2022-05-18 08:40:00|686.11|683.71|683.86|681.46|686.11|683.71|683.86|681.46|0
1652863500000|2022-05-18 08:45:00|683.99|681.59|683.99|681.59|684.24|681.84|683.11|680.71|0
1652863800000|2022-05-18 08:50:00|684.11|681.71|682.61|680.21|684.36|681.96|682.36|679.96|0
1652864100000|2022-05-18 08:55:00|682.36|679.96|681.11|678.71|682.36|679.96|680.74|678.34|0
1652864400000|2022-05-18 09:00:00|680.86|678.46|682.24|679.84|682.61|680.21|679.86|677.46|0
1652864700000|2022-05-18 09:05:00|682.11|679.71|681.11|678.71|682.99|680.59|681.11|678.71|0
1652865000000|2022-05-18 09:10:00|681.24|678.84|680.74|678.34|681.36|678.96|679.36|676.96|0
1652865300000|2022-05-18 09:15:00|680.86|678.46|681.11|678.71|682.61|680.21|680.86|678.46|0
1652865600000|2022-05-18 09:20:00|680.99|678.59|679.36|676.96|681.24|678.84|677.74|675.34|0
1652865900000|2022-05-18 09:25:00|679.61|677.21|681.49|679.09|681.49|679.09|678.86|676.46|0
1652866200000|2022-05-18 09:30:00|681.86|679.46|679.86|677.46|683.24|680.84|679.61|677.21|0
1652866500000|2022-05-18 09:35:00|679.74|677.34|679.11|676.71|679.86|677.46|678.49|676.09|0
1652866800000|2022-05-18 09:40:00|678.99|676.59|678.11|675.71|679.36|676.96|677.86|675.46|0
1652867100000|2022-05-18 09:45:00|678.24|675.84|677.99|675.59|678.61|676.21|675.86|673.46|0
1652867400000|2022-05-18 09:50:00|678.11|675.71|678.11|675.71|678.49|676.09|677.11|674.71|0
1652867700000|2022-05-18 09:55:00|677.86|675.46|672.86|670.46|678.36|675.96|672.86|670.46|0
1652868000000|2022-05-18 10:00:00|672.36|669.96|674.61|672.21|674.86|672.46|670.62|668.22|0
1652868300000|2022-05-18 10:05:00|674.74|672.34|674.86|672.46|675.86|673.46|673.49|671.09|0
1652868600000|2022-05-18 10:10:00|674.99|672.59|675.86|673.46|676.86|674.46|674.74|672.34|0
1652868900000|2022-05-18 10:15:00|675.74|673.34|675.11|672.71|676.86|674.46|674.86|672.46|0
1652869200000|2022-05-18 10:20:00|675.36|672.96|674.74|672.34|675.61|673.21|673.99|671.59|0
1652869500000|2022-05-18 10:25:00|674.61|672.21|674.11|671.71|675.74|673.34|673.86|671.46|0
1652869800000|2022-05-18 10:30:00|674.36|671.96|681.86|679.46|681.86|679.46|674.24|671.84|0
1652870100000|2022-05-18 10:35:00|681.61|679.21|682.86|680.46|683.61|681.21|681.11|678.71|0
1652870400000|2022-05-18 10:40:00|683.24|680.84|684.6|682.2|686.1|683.7|683.11|680.71|0
1652870700000|2022-05-18 10:45:00|684.85|682.45|684.85|682.45|685.1|682.7|683.86|681.46|0
1652871000000|2022-05-18 10:50:00|684.98|682.58|686.1|683.7|686.1|683.7|683.86|681.46|0
1652871300000|2022-05-18 10:55:00|685.6|683.2|684.85|682.45|685.85|683.45|684.1|681.7|0
1652871600000|2022-05-18 11:00:00|683.98|681.58|688.35|685.95|688.85|686.45|682.86|680.46|0
1652871900000|2022-05-18 11:05:00|688.6|686.2|692.85|690.45|693.85|691.45|688.48|686.08|0
1652872200000|2022-05-18 11:10:00|693.1|690.7|694.85|692.45|695.35|692.95|692.35|689.95|0
1652872500000|2022-05-18 11:15:00|694.73|692.33|694.1|691.7|695.35|692.95|693.35|690.95|0
1652872800000|2022-05-18 11:20:00|694.23|691.83|696.35|693.95|698.1|695.7|693.6|691.2|0
1652873100000|2022-05-18 11:25:00|696.6|694.2|698.23|695.83|699.1|696.7|695.6|693.2|0
1652873400000|2022-05-18 11:30:00|698.1|695.7|695.35|692.95|698.1|695.7|693.85|691.45|0
1652873700000|2022-05-18 11:35:00|695.6|693.2|695.6|693.2|696.48|694.08|693.11|690.71|0
1652874000000|2022-05-18 11:40:00|695.85|693.45|699.35|696.95|699.35|696.95|695.85|693.45|0
1652874300000|2022-05-18 11:45:00|699.1|696.7|698.73|696.33|700.85|698.45|698.6|696.2|0
1652874600000|2022-05-18 11:50:00|698.6|696.2|697.23|694.83|699.85|697.45|697.1|694.7|0
1652874900000|2022-05-18 11:55:00|697.35|694.95|699.85|697.45|700.35|697.95|697.1|694.7|0
1652875200000|2022-05-18 12:00:00|699.6|697.2|698.35|695.95|700.1|697.7|698.35|695.95|0
1652875500000|2022-05-18 12:05:00|698.1|695.7|696.1|693.7|698.1|695.7|695.35|692.95|0
1652875800000|2022-05-18 12:10:00|695.85|693.45|695.6|693.2|698.6|696.2|695.35|692.95|0
1652876100000|2022-05-18 12:15:00|696.1|693.7|693.85|691.45|696.35|693.95|693.85|691.45|0
1652876400000|2022-05-18 12:20:00|693.98|691.58|694.6|692.2|694.85|692.45|692.85|690.45|0
1652876700000|2022-05-18 12:25:00|694.48|692.08|692.1|689.7|695.1|692.7|690.23|687.83|0
1652877000000|2022-05-18 12:30:00|691.98|689.58|694.85|692.45|695.6|693.2|691.48|689.08|0
1652877300000|2022-05-18 12:35:00|695.23|692.83|697.98|695.58|699.1|696.7|695.1|692.7|0
1652877600000|2022-05-18 12:40:00|698.1|695.7|702.59|700.19|702.84|700.44|697.6|695.2|0
1652877900000|2022-05-18 12:45:00|702.84|700.44|704.84|702.44|705.09|702.69|701.35|698.95|0
1652878200000|2022-05-18 12:50:00|705.09|702.69|708.84|706.44|709.09|706.69|704.84|702.44|0
1652878500000|2022-05-18 12:55:00|708.72|706.32|712.59|710.19|713.09|710.69|707.84|705.44|0
1652878800000|2022-05-18 13:00:00|712.84|710.44|710.09|707.69|712.97|710.57|708.84|706.44|0
1652879100000|2022-05-18 13:05:00|709.84|707.44|715.34|712.94|715.84|713.44|709.59|707.19|0
1652879400000|2022-05-18 13:10:00|715.09|712.69|714.48|712.08|715.6|713.2|713.6|711.2|0
1652879700000|2022-05-18 13:15:00|715.85|713.45|715.35|712.95|716.1|713.7|714.35|711.95|0
1652880000000|2022-05-18 13:20:00|715.1|712.7|714.6|712.2|716.1|713.7|713.35|710.95|0
1652880300000|2022-05-18 13:25:00|714.85|712.45|712.1|709.7|715.1|712.7|711.85|709.45|0
1652880600000|2022-05-18 13:30:00|713.1|710.7|715.35|712.95|717.85|715.45|711.35|708.95|0
1652880900000|2022-05-18 13:35:00|716.85|714.45|722.6|720.2|724.85|722.45|709.85|707.45|0
1652881200000|2022-05-18 13:40:00|722.98|720.58|728.6|726.2|731.34|728.94|722.6|720.2|0
1652881500000|2022-05-18 13:45:00|727.85|725.45|726.98|724.58|729.35|726.95|722.6|720.2|0
1652881800000|2022-05-18 13:50:00|726.85|724.45|728.85|726.45|732.85|730.45|725.1|722.7|0
1652882100000|2022-05-18 13:55:00|729.85|727.45|737.1|734.7|738.73|736.33|728.6|726.2|0
1652882400000|2022-05-18 14:00:00|736.6|734.2|732.85|730.45|737.6|735.2|730.1|727.7|0
1652882700000|2022-05-18 14:05:00|733.35|730.95|737.1|734.7|737.1|734.7|727.1|724.7|0
1652883000000|2022-05-18 14:10:00|737.85|735.45|730.85|728.45|738.85|736.45|730.35|727.95|0
1652883300000|2022-05-18 14:15:00|730.6|728.2|733.1|730.7|735.35|732.95|728.6|726.2|0
1652883600000|2022-05-18 14:20:00|733.6|731.2|735.1|732.7|739.1|736.7|728.85|726.45|0
1652883900000|2022-05-18 14:25:00|734.85|732.45|743.59|741.19|743.59|741.19|730.6|728.2|0
1652884200000|2022-05-18 14:30:00|744.34|741.94|743.84|741.44|746.09|743.69|740.84|738.44|0
1652884500000|2022-05-18 14:35:00|744.09|741.69|743.84|741.44|748.34|745.94|743.84|741.44|0
1652884800000|2022-05-18 14:40:00|744.09|741.69|743.84|741.44|747.09|744.69|742.09|739.69|0
1652885100000|2022-05-18 14:45:00|744.59|742.19|740.09|737.69|747.09|744.69|736.84|734.44|0
1652885400000|2022-05-18 14:50:00|740.34|737.94|744.09|741.69|746.09|743.69|740.34|737.94|0
1652885700000|2022-05-18 14:55:00|744.59|742.19|740.59|738.19|746.59|744.19|740.59|738.19|0
1652886000000|2022-05-18 15:00:00|741.09|738.69|748.84|746.44|750.09|747.69|741.09|738.69|0
1652886300000|2022-05-18 15:05:00|749.09|746.69|754.84|752.44|754.84|752.44|747.84|745.44|0
1652886600000|2022-05-18 15:10:00|755.09|752.69|758.09|755.69|759.58|757.18|754.97|752.57|0
1652886900000|2022-05-18 15:15:00|758.59|756.19|765.33|762.93|767.58|765.18|758.34|755.94|0
1652887200000|2022-05-18 15:20:00|765.08|762.68|774.59|772.19|775.09|772.69|765.08|762.68|0
1652887500000|2022-05-18 15:25:00|774.34|771.94|777.84|775.44|779.59|777.19|769.84|767.44|0
1652887800000|2022-05-18 15:30:00|778.09|775.69|774.34|771.94|782.59|780.19|774.09|771.69|0
1652888100000|2022-05-18 15:35:00|774.09|771.69|773.34|770.94|775.09|772.69|769.84|767.44|0
1652888400000|2022-05-18 15:40:00|773.59|771.19|766.84|764.44|774.34|771.94|766.34|763.94|0
1652888700000|2022-05-18 15:45:00|767.84|765.44|772.84|770.44|775.59|773.19|767.09|764.69|0
1652889000000|2022-05-18 15:50:00|773.34|770.94|784.09|781.69|784.09|781.69|770.34|767.94|0
1652889300000|2022-05-18 15:55:00|784.34|781.94|783.34|780.94|785.09|782.69|779.09|776.69|0
1652889600000|2022-05-18 16:00:00|783.84|781.44|784.09|781.69|785.84|783.44|780.59|778.19|0
1652889900000|2022-05-18 16:05:00|783.84|781.44|789.34|786.94|791.09|788.69|783.84|781.44|0
1652890200000|2022-05-18 16:10:00|788.59|786.19|785.84|783.44|792.09|789.69|784.84|782.44|0
1652890500000|2022-05-18 16:15:00|785.59|783.19|784.84|782.44|786.84|784.44|780.34|777.94|0
1652890800000|2022-05-18 16:20:00|784.59|782.19|795.34|792.94|795.59|793.19|783.84|781.44|0
1652891100000|2022-05-18 16:25:00|795.09|792.69|791.84|789.44|795.09|792.69|789.47|787.07|0
1652891400000|2022-05-18 16:30:00|791.34|788.94|787.09|784.69|794.59|792.19|787.09|784.69|0
1652891700000|2022-05-18 16:35:00|787.59|785.19|785.34|782.94|790.09|787.69|783.84|781.44|0
1652892000000|2022-05-18 16:40:00|785.09|782.69|790.09|787.69|791.09|788.69|785.09|782.69|0
1652892300000|2022-05-18 16:45:00|790.59|788.19|782.09|779.69|791.84|789.44|782.09|779.69|0
1652892600000|2022-05-18 16:50:00|781.59|779.19|779.34|776.94|782.59|780.19|777.59|775.19|0
1652892900000|2022-05-18 16:55:00|778.34|775.94|777.59|775.19|782.09|779.69|776.59|774.19|0
1652893200000|2022-05-18 17:00:00|777.84|775.44|786.09|783.69|786.09|783.69|777.84|775.44|0
1652893500000|2022-05-18 17:05:00|788.09|785.69|798.84|796.44|799.59|797.19|788.09|785.69|0
1652893800000|2022-05-18 17:10:00|799.09|796.69|802.59|800.19|803.33|800.93|797.34|794.94|0
1652894100000|2022-05-18 17:15:00|802.34|799.94|807.34|804.94|808.08|805.68|801.84|799.44|0
1652894400000|2022-05-18 17:20:00|806.34|803.94|805.84|803.44|806.59|804.19|801.34|798.94|0
1652894700000|2022-05-18 17:25:00|805.34|802.94|804.59|802.19|808.59|806.19|803.09|800.69|0
1652895000000|2022-05-18 17:30:00|804.84|802.44|801.97|799.57|807.59|805.19|801.84|799.44|0
1652895300000|2022-05-18 17:35:00|802.09|799.69|800.59|798.19|803.84|801.44|799.34|796.94|0
1652895600000|2022-05-18 17:40:00|800.34|797.94|811.34|808.94|813.09|810.69|800.34|797.94|0
1652895900000|2022-05-18 17:45:00|811.59|809.19|818.09|815.69|818.22|815.82|810.09|807.69|0
1652896200000|2022-05-18 17:50:00|817.84|815.44|818.59|816.19|822.08|819.68|815.84|813.44|0
1652896500000|2022-05-18 17:55:00|818.84|816.44|819.09|816.69|823.34|820.94|817.34|814.94|0
1652896800000|2022-05-18 18:00:00|818.34|815.94|817.84|815.44|822.34|819.94|815.34|812.94|0
1652897100000|2022-05-18 18:05:00|816.84|814.44|816.59|814.19|822.09|819.69|815.59|813.19|0
1652897400000|2022-05-18 18:10:00|815.84|813.44|820.59|818.19|821.59|819.19|813.59|811.19|0
1652897700000|2022-05-18 18:15:00|820.34|817.94|814.84|812.44|824.09|821.69|812.59|810.19|0
1652898000000|2022-05-18 18:20:00|815.59|813.19|816.09|813.69|818.97|816.57|811.34|808.94|0
1652898300000|2022-05-18 18:25:00|815.59|813.19|811.34|808.94|815.59|813.19|810.34|807.94|0
1652898600000|2022-05-18 18:30:00|811.59|809.19|821.34|818.94|822.59|820.19|809.59|807.19|0
1652898900000|2022-05-18 18:35:00|821.59|819.19|825.09|822.69|829.34|826.94|821.59|819.19|0
1652899200000|2022-05-18 18:40:00|825.34|822.94|825.34|822.94|827.84|825.44|820.34|817.94|0
1652899500000|2022-05-18 18:45:00|826.09|823.69|822.59|820.19|832.09|829.69|820.09|817.69|0
1652899800000|2022-05-18 18:50:00|823.22|820.82|827.59|825.19|829.34|826.94|820.34|817.94|0
1652900100000|2022-05-18 18:55:00|827.84|825.44|830.34|827.94|833.09|830.69|823.09|820.69|0
1652900400000|2022-05-18 19:00:00|831.59|829.19|828.59|826.19|831.59|829.19|824.84|822.44|0
1652900700000|2022-05-18 19:05:00|829.09|826.69|828.97|826.57|829.34|826.94|821.59|819.19|0
1652901000000|2022-05-18 19:10:00|828.84|826.44|831.09|828.69|831.09|828.69|823.84|821.44|0
1652901300000|2022-05-18 19:15:00|831.59|829.19|828.84|826.44|831.59|829.19|825.09|822.69|0
1652901600000|2022-05-18 19:20:00|827.84|825.44|837.09|834.69|838.09|835.69|825.34|822.94|0
1652901900000|2022-05-18 19:25:00|836.84|834.44|839.34|836.94|840.84|838.44|836.09|833.69|0
1652902200000|2022-05-18 19:30:00|839.59|837.19|839.47|837.07|840.84|838.44|835.84|833.44|0
1652902500000|2022-05-18 19:35:00|839.34|836.94|824.59|822.19|840.59|838.19|821.22|818.82|0
1652902800000|2022-05-18 19:40:00|824.84|822.44|833.09|830.69|835.59|833.19|821.59|819.19|0
1652903100000|2022-05-18 19:45:00|833.84|831.44|838.34|835.94|840.09|837.69|830.34|827.94|0
1652903400000|2022-05-18 19:50:00|835.34|832.94|840.34|837.94|842.09|839.69|828.59|826.19|0
1652903700000|2022-05-18 19:55:00|840.59|838.19|826.09|823.69|841.09|838.69|826.09|823.69|0
1652904000000|2022-05-18 20:00:00|825.84|823.44|835.34|832.94|838.09|835.69|825.84|823.44|0
1652904300000|2022-05-18 20:05:00|835.84|833.44|841.33|838.93|842.83|840.43|835.84|833.44|0
1652904600000|2022-05-18 20:10:00|840.83|838.43|840.71|838.31|843.08|840.68|839.08|836.68|0
1652904900000|2022-05-18 20:15:00|840.78|837.98|843.53|840.73|845.03|842.23|840.28|837.48|0
1652905200000|2022-05-18 20:20:00|843.91|841.11|843.78|840.98|845.28|842.48|843.53|840.73|0
1652905500000|2022-05-18 20:25:00|844.03|841.23|843.41|840.61|845.78|842.98|843.28|840.48|0
1652905800000|2022-05-18 20:30:00|843.53|840.73|842.28|839.48|844.03|841.23|841.53|838.73|0
1652906100000|2022-05-18 20:35:00|842.03|839.23|843.28|840.48|844.28|841.48|841.53|838.73|0
1652906400000|2022-05-18 20:40:00|843.03|840.23|842.03|839.23|843.78|840.98|841.28|838.48|0
1652906700000|2022-05-18 20:45:00|841.78|838.98|838.03|835.23|842.03|839.23|837.78|834.98|0
1652907000000|2022-05-18 20:50:00|837.78|834.98|836.41|833.61|839.78|836.98|836.03|833.23|0
1652907300000|2022-05-18 20:55:00|835.78|832.98|837.41|834.61|839.03|836.23|835.41|832.61|0
1652907600000|2022-05-18 21:00:00|837.55|834.75|837.15|834.35|837.92|835.12|837.15|834.35|0
1652907900000|2022-05-18 21:05:00|837.22|834.42|836.79|833.99|837.41|834.61|836.42|833.62|0
1652908200000|2022-05-18 21:10:00|836.68|833.88|837.11|834.31|837.41|834.61|836.68|833.88|0
1652908500000|2022-05-18 21:15:00|837.15|834.35|837.33|834.53|837.37|834.57|836.71|833.91|0
1652908800000|2022-05-18 21:20:00|837.37|834.57|836.49|833.69|837.55|834.75|836.49|833.69|0
1652909100000|2022-05-18 21:25:00|836.6|833.8|836.64|833.84|836.79|833.99|836.57|833.77|0
1652909400000|2022-05-18 21:30:00|836.75|833.95|836.64|833.84|836.75|833.95|836.6|833.8|0
1652909700000|2022-05-18 21:35:00|836.71|833.91|836.68|833.88|836.79|833.99|836.68|833.88|0
1652910000000|2022-05-18 21:40:00|836.64|833.84|836.82|834.02|837|834.2|836.46|833.66|0
1652910300000|2022-05-18 21:45:00|836.64|833.84|836.53|833.73|836.64|833.84|836.53|833.73|0
1652910600000|2022-05-18 21:50:00|836.71|833.91|836.31|833.51|836.71|833.91|836.31|833.51|0
1652910900000|2022-05-18 21:55:00|836.27|833.47|835.73|832.93|836.31|833.51|834.93|832.13|0
1652911200000|2022-05-18 22:00:00|835.16|832.36|836.78|833.98|836.78|833.98|832.67|829.87|0
1652911500000|2022-05-18 22:05:00|836.91|834.11|836.66|833.86|838.78|835.98|836.03|833.23|0
1652911800000|2022-05-18 22:10:00|836.28|833.48|834.28|831.48|837.28|834.48|833.91|831.11|0
1652912100000|2022-05-18 22:15:00|833.91|831.11|832.54|829.74|836.28|833.48|832.04|829.24|0
1652912400000|2022-05-18 22:20:00|832.79|829.99|833.53|830.73|834.03|831.23|831.79|828.99|0
1652912700000|2022-05-18 22:25:00|833.41|830.61|838.78|835.98|838.78|835.98|832.79|829.99|0
1652913000000|2022-05-18 22:30:00|838.53|835.73|834.53|831.73|838.53|835.73|833.78|830.98|0
1652913300000|2022-05-18 22:35:00|834.28|831.48|834.03|831.23|834.78|831.98|832.54|829.74|0
1652913600000|2022-05-18 22:40:00|833.91|831.11|832.54|829.74|834.03|831.23|832.54|829.74|0
1652913900000|2022-05-18 22:45:00|832.79|829.99|834.03|831.23|834.78|831.98|832.79|829.99|0
1652914200000|2022-05-18 22:50:00|834.41|831.61|836.03|833.23|836.53|833.73|834.16|831.36|0
1652914500000|2022-05-18 22:55:00|835.78|832.98|833.78|830.98|835.78|832.98|832.79|829.99|0
1652914800000|2022-05-18 23:00:00|834.03|831.23|834.28|831.48|834.91|832.11|833.16|830.36|0
1652915100000|2022-05-18 23:05:00|834.16|831.36|836.28|833.48|836.28|833.48|833.03|830.23|0
1652915400000|2022-05-18 23:10:00|836.91|834.11|840.53|837.73|841.16|838.36|836.78|833.98|0
1652915700000|2022-05-18 23:15:00|840.78|837.98|841.78|838.98|842.28|839.48|839.78|836.98|0
1652916000000|2022-05-18 23:20:00|841.53|838.73|840.03|837.23|842.41|839.61|839.78|836.98|0
1652916300000|2022-05-18 23:25:00|839.78|836.98|840.78|837.98|841.66|838.86|839.78|836.98|0
1652916600000|2022-05-18 23:30:00|841.16|838.36|841.16|838.36|841.41|838.61|838.78|835.98|0
1652916900000|2022-05-18 23:35:00|841.28|838.48|850.28|847.48|851.53|848.73|840.66|837.86|0
1652917200000|2022-05-18 23:40:00|850.03|847.23|848.53|845.73|852.78|849.98|848.03|845.23|0
1652917500000|2022-05-18 23:45:00|848.03|845.23|850.28|847.48|851.53|848.73|847.53|844.73|0
1652917800000|2022-05-18 23:50:00|850.53|847.73|850.03|847.23|851.53|848.73|849.41|846.61|0
1652918100000|2022-05-18 23:55:00|850.53|847.73|853.03|850.23|853.28|850.48|848.78|845.98|0
1652918400000|2022-05-19 00:00:00|854.78|851.98|849.28|846.48|855.78|852.98|847.78|844.98|0
1652918700000|2022-05-19 00:05:00|849.03|846.23|841.66|838.86|850.78|847.98|841.28|838.48|0
1652919000000|2022-05-19 00:10:00|841.78|838.98|844.28|841.48|844.66|841.86|840.53|837.73|0
1652919300000|2022-05-19 00:15:00|843.78|840.98|845.03|842.23|846.28|843.48|842.53|839.73|0
1652919600000|2022-05-19 00:20:00|845.53|842.73|844.78|841.98|847.53|844.73|844.78|841.98|0
1652919900000|2022-05-19 00:25:00|844.54|841.74|845.79|842.99|848.29|845.49|843.54|840.74|0
1652920200000|2022-05-19 00:30:00|846.04|843.24|843.29|840.49|848.78|845.98|843.29|840.49|0
1652920500000|2022-05-19 00:35:00|843.67|840.87|845.04|842.24|846.04|843.24|843.04|840.24|0
1652920800000|2022-05-19 00:40:00|844.92|842.12|845.04|842.24|847.42|844.62|843.29|840.49|0
1652921100000|2022-05-19 00:45:00|845.54|842.74|846.54|843.74|847.54|844.74|844.29|841.49|0
1652921400000|2022-05-19 00:50:00|847.04|844.24|847.04|844.24|848.53|845.73|845.79|842.99|0
1652921700000|2022-05-19 00:55:00|847.29|844.49|846.29|843.49|848.17|845.37|846.17|843.37|0
1652922000000|2022-05-19 01:00:00|845.29|842.49|844.67|841.87|846.29|843.49|843.79|840.99|0
1652922300000|2022-05-19 01:05:00|844.54|841.74|844.54|841.74|847.29|844.49|843.29|840.49|0
1652922600000|2022-05-19 01:10:00|844.42|841.62|843.54|840.74|845.54|842.74|841.79|838.99|0
1652922900000|2022-05-19 01:15:00|843.67|840.87|844.04|841.24|844.67|841.87|842.79|839.99|0
1652923200000|2022-05-19 01:20:00|845.04|842.24|849.16|846.36|850.28|847.48|845.04|842.24|0
1652923500000|2022-05-19 01:25:00|849.78|846.98|847.79|844.99|850.03|847.23|847.04|844.24|0
1652923800000|2022-05-19 01:30:00|848.28|845.48|849.66|846.86|851.03|848.23|847.92|845.12|0
1652924100000|2022-05-19 01:35:00|849.91|847.11|851.16|848.36|852.53|849.73|848.53|845.73|0
1652924400000|2022-05-19 01:40:00|850.78|847.98|849.53|846.73|854.78|851.98|849.53|846.73|0
1652924700000|2022-05-19 01:45:00|849.28|846.48|846.79|843.99|849.28|846.48|845.79|842.99|0
1652925000000|2022-05-19 01:50:00|846.54|843.74|847.29|844.49|848.53|845.73|845.29|842.49|0
1652925300000|2022-05-19 01:55:00|847.54|844.74|847.29|844.49|848.03|845.23|846.29|843.49|0
1652925600000|2022-05-19 02:00:00|847.54|844.74|846.79|843.99|848.03|845.23|846.29|843.49|0
1652925900000|2022-05-19 02:05:00|847.04|844.24|846.29|843.49|847.29|844.49|843.29|840.49|0
1652926200000|2022-05-19 02:10:00|846.04|843.24|845.67|842.87|846.79|843.99|845.04|842.24|0
1652926500000|2022-05-19 02:15:00|845.92|843.12|846.04|843.24|846.79|843.99|845.29|842.49|0
1652926800000|2022-05-19 02:20:00|846.29|843.49|846.04|843.24|846.54|843.74|845.54|842.74|0
1652927100000|2022-05-19 02:25:00|845.79|842.99|845.04|842.24|845.79|842.99|843.54|840.74|0
1652927400000|2022-05-19 02:30:00|845.17|842.37|843.17|840.37|845.29|842.49|842.04|839.24|0
1652927700000|2022-05-19 02:35:00|842.54|839.74|841.54|838.74|843.29|840.49|840.79|837.99|0
1652928000000|2022-05-19 02:40:00|842.04|839.24|835.54|832.74|842.29|839.49|834.54|831.74|0
1652928300000|2022-05-19 02:45:00|835.29|832.49|834.54|831.74|835.29|832.49|832.04|829.24|0
1652928600000|2022-05-19 02:50:00|834.42|831.62|833.54|830.74|835.04|832.24|832.79|829.99|0
1652928900000|2022-05-19 02:55:00|833.29|830.49|830.29|827.49|833.79|830.99|830.04|827.24|0
1652929200000|2022-05-19 03:00:00|830.54|827.74|827.67|824.87|830.54|827.74|827.54|824.74|0
1652929500000|2022-05-19 03:05:00|827.54|824.74|827.54|824.74|828.79|825.99|825.29|822.49|0
1652929800000|2022-05-19 03:10:00|827.79|824.99|829.79|826.99|830.54|827.74|827.79|824.99|0
1652930100000|2022-05-19 03:15:00|830.04|827.24|830.79|827.99|831.29|828.49|829.92|827.12|0
1652930400000|2022-05-19 03:20:00|830.54|827.74|822.92|820.12|831.29|828.49|821.42|818.62|0
1652930700000|2022-05-19 03:25:00|823.04|820.24|823.79|820.99|824.29|821.49|819.54|816.74|0
1652931000000|2022-05-19 03:30:00|823.67|820.87|826.04|823.24|826.04|823.24|823.29|820.49|0
1652931300000|2022-05-19 03:35:00|825.67|822.87|823.54|820.74|826.17|823.37|821.54|818.74|0
1652931600000|2022-05-19 03:40:00|823.29|820.49|822.17|819.37|824.04|821.24|818.79|815.99|0
1652931900000|2022-05-19 03:45:00|822.04|819.24|819.04|816.24|822.79|819.99|818.79|815.99|0
1652932200000|2022-05-19 03:50:00|818.54|815.74|821.92|819.12|822.42|819.62|818.29|815.49|0
1652932500000|2022-05-19 03:55:00|821.79|818.99|821.29|818.49|822.79|819.99|820.04|817.24|0
1652932800000|2022-05-19 04:00:00|821.42|818.62|823.04|820.24|823.29|820.49|821.29|818.49|0
1652933100000|2022-05-19 04:05:00|823.29|820.49|822.04|819.24|823.29|820.49|821.54|818.74|0
1652933400000|2022-05-19 04:10:00|821.79|818.99|821.79|818.99|822.79|819.99|821.29|818.49|0
1652933700000|2022-05-19 04:15:00|821.54|818.74|821.29|818.49|821.54|818.74|820.04|817.24|0
1652934000000|2022-05-19 04:20:00|821.04|818.24|820.54|817.74|822.54|819.74|820.04|817.24|0
1652934300000|2022-05-19 04:25:00|820.42|817.62|822.04|819.24|822.04|819.24|820.29|817.49|0
1652934600000|2022-05-19 04:30:00|822.29|819.49|823.54|820.74|825.04|822.24|821.54|818.74|0
1652934900000|2022-05-19 04:35:00|823.79|820.99|824.79|821.99|825.29|822.49|822.29|819.49|0
1652935200000|2022-05-19 04:40:00|824.29|821.49|823.29|820.49|825.29|822.49|823.17|820.37|0
1652935500000|2022-05-19 04:45:00|823.17|820.37|820.04|817.24|823.42|820.62|819.04|816.24|0
1652935800000|2022-05-19 04:50:00|820.54|817.74|820.54|817.74|821.54|818.74|820.04|817.24|0
1652936100000|2022-05-19 04:55:00|820.29|817.49|822.29|819.49|822.29|819.49|819.79|816.99|0
1652936400000|2022-05-19 05:00:00|821.67|818.87|823.54|820.74|824.04|821.24|819.54|816.74|0
1652936700000|2022-05-19 05:05:00|823.79|820.99|823.42|820.62|824.29|821.49|820.54|817.74|0
1652937000000|2022-05-19 05:10:00|823.29|820.49|826.54|823.74|826.67|823.87|822.54|819.74|0
1652937300000|2022-05-19 05:15:00|826.29|823.49|825.67|822.87|827.79|824.99|825.54|822.74|0
1652937600000|2022-05-19 05:20:00|825.79|822.99|824.79|821.99|826.04|823.24|823.79|820.99|0
1652937900000|2022-05-19 05:25:00|824.67|821.87|825.54|822.74|826.29|823.49|823.79|820.99|0
1652938200000|2022-05-19 05:30:00|825.29|822.49|829.79|826.99|830.29|827.49|825.29|822.49|0
1652938500000|2022-05-19 05:35:00|829.92|827.12|836.42|833.62|837.42|834.62|829.92|827.12|0
1652938800000|2022-05-19 05:40:00|836.54|833.74|832.29|829.49|837.54|834.74|831.79|828.99|0
1652939100000|2022-05-19 05:45:00|832.04|829.24|834.67|831.87|835.17|832.37|829.79|826.99|0
1652939400000|2022-05-19 05:50:00|834.54|831.74|834.04|831.24|834.92|832.12|832.79|829.99|0
1652939700000|2022-05-19 05:55:00|833.92|831.12|833.79|830.99|835.29|832.49|831.67|828.87|0
1652940000000|2022-05-19 06:00:00|834.42|831.62|836.54|833.74|838.04|835.24|832.29|829.49|0
1652940300000|2022-05-19 06:05:00|836.79|833.99|831.54|828.74|837.79|834.99|831.54|828.74|0
1652940600000|2022-05-19 06:10:00|830.92|828.12|833.17|830.37|834.04|831.24|828.79|825.99|0
1652940900000|2022-05-19 06:15:00|832.92|830.12|834.79|831.99|835.54|832.74|830.54|827.74|0
1652941200000|2022-05-19 06:20:00|834.92|832.12|836.29|833.49|837.29|834.49|834.54|831.74|0
1652941500000|2022-05-19 06:25:00|835.04|832.24|835.29|832.49|836.04|833.24|833.29|830.49|0
1652941800000|2022-05-19 06:30:00|835.04|832.24|831.79|828.99|835.54|832.74|829.54|826.74|0
1652942100000|2022-05-19 06:35:00|831.54|828.74|830.54|827.74|832.04|829.24|829.42|826.62|0
1652942400000|2022-05-19 06:40:00|830.29|827.49|835.04|832.24|836.04|833.24|830.17|827.37|0
1652942700000|2022-05-19 06:45:00|835.29|832.49|835.79|832.99|836.29|833.49|833.54|830.74|0
1652943000000|2022-05-19 06:50:00|835.54|832.74|836.54|833.74|837.04|834.24|834.67|831.87|0
1652943300000|2022-05-19 06:55:00|836.42|833.62|835.54|832.74|837.17|834.37|835.04|832.24|0
1652943600000|2022-05-19 07:00:00|836.17|833.37|840.66|837.86|844.28|841.48|836.17|833.37|0
1652943900000|2022-05-19 07:05:00|839.46|837.06|836.33|833.93|839.96|837.56|834.58|832.18|0
1652944200000|2022-05-19 07:10:00|836.96|834.56|843.21|840.81|846.08|843.68|836.96|834.56|0
1652944500000|2022-05-19 07:15:00|843.58|841.18|844.08|841.68|847.83|845.43|840.33|837.93|0
1652944800000|2022-05-19 07:20:00|843.96|841.56|853.83|851.43|854.83|852.43|843.96|841.56|0
1652945100000|2022-05-19 07:25:00|854.46|852.06|860.58|858.18|860.83|858.43|853.58|851.18|0
1652945400000|2022-05-19 07:30:00|860.08|857.68|867.58|865.18|871.08|868.68|860.08|857.68|0
1652945700000|2022-05-19 07:35:00|867.33|864.93|877.33|874.93|877.83|875.43|867.08|864.68|0
1652946000000|2022-05-19 07:40:00|876.83|874.43|870.33|867.93|877.33|874.93|868.71|866.31|0
1652946300000|2022-05-19 07:45:00|870.46|868.06|865.33|862.93|870.46|868.06|863.96|861.56|0
1652946600000|2022-05-19 07:50:00|865.58|863.18|867.21|864.81|868.71|866.31|864.58|862.18|0
1652946900000|2022-05-19 07:55:00|866.21|863.81|858.84|856.44|866.33|863.93|857.97|855.57|0
1652947200000|2022-05-19 08:00:00|859.59|857.19|867.08|864.68|867.08|864.68|858.59|856.19|0
1652947500000|2022-05-19 08:05:00|867.21|864.81|865.33|862.93|871.33|868.93|864.83|862.43|0
1652947800000|2022-05-19 08:10:00|864.83|862.43|861.59|859.19|868.21|865.81|861.22|858.82|0
1652948100000|2022-05-19 08:15:00|861.34|858.94|869.33|866.93|870.08|867.68|860.59|858.19|0
1652948400000|2022-05-19 08:20:00|869.08|866.68|868.46|866.06|870.08|867.68|867.46|865.06|0
1652948700000|2022-05-19 08:25:00|868.33|865.93|871.46|869.06|872.71|870.31|864.83|862.43|0
1652949000000|2022-05-19 08:30:00|868.58|866.18|875.58|873.18|875.96|873.56|867.96|865.56|0
1652949300000|2022-05-19 08:35:00|875.33|872.93|873.33|870.93|876.08|873.68|872.96|870.56|0
1652949600000|2022-05-19 08:40:00|873.71|871.31|877.21|874.81|877.46|875.06|873.33|870.93|0
1652949900000|2022-05-19 08:45:00|877.08|874.68|876.83|874.43|877.33|874.93|872.84|870.44|0
1652950200000|2022-05-19 08:50:00|877.08|874.68|873.34|870.94|877.08|874.68|872.34|869.94|0
1652950500000|2022-05-19 08:55:00|873.59|871.19|884.33|881.93|884.58|882.18|873.34|870.94|0
1652950800000|2022-05-19 09:00:00|884.58|882.18|886.58|884.18|887.83|885.43|884.58|882.18|0
1652951100000|2022-05-19 09:05:00|886.08|883.68|879.84|877.44|886.08|883.68|879.84|877.44|0
1652951400000|2022-05-19 09:10:00|879.97|877.57|888.21|885.81|889.96|887.56|879.84|877.44|0
1652951700000|2022-05-19 09:15:00|888.58|886.18|887.83|885.43|889.08|886.68|886.33|883.93|0
1652952000000|2022-05-19 09:20:00|888.08|885.68|888.33|885.93|888.83|886.43|885.08|882.68|0
1652952300000|2022-05-19 09:25:00|887.96|885.56|886.71|884.31|889.08|886.68|884.83|882.43|0
1652952600000|2022-05-19 09:30:00|886.46|884.06|887.08|884.68|890.08|887.68|885.96|883.56|0
1652952900000|2022-05-19 09:35:00|886.96|884.56|893.33|890.93|893.83|891.43|886.71|884.31|0
1652953200000|2022-05-19 09:40:00|893.58|891.18|893.46|891.06|894.96|892.56|890.83|888.43|0
1652953500000|2022-05-19 09:45:00|893.33|890.93|887.83|885.43|893.71|891.31|887.08|884.68|0
1652953800000|2022-05-19 09:50:00|887.96|885.56|886.21|883.81|890.58|888.18|884.83|882.43|0
1652954100000|2022-05-19 09:55:00|886.33|883.93|890.58|888.18|893.33|890.93|886.33|883.93|0
1652954400000|2022-05-19 10:00:00|890.33|887.93|886.33|883.93|892.46|890.06|884.08|881.68|0
1652954700000|2022-05-19 10:05:00|886.08|883.68|882.97|880.57|886.58|884.18|882.34|879.94|0
1652955000000|2022-05-19 10:10:00|882.59|880.19|882.22|879.82|883.59|881.19|880.09|877.69|0
1652955300000|2022-05-19 10:15:00|882.34|879.94|882.97|880.57|886.58|884.18|881.59|879.19|0
1652955600000|2022-05-19 10:20:00|884.08|881.68|881.09|878.69|884.83|882.43|880.34|877.94|0
1652955900000|2022-05-19 10:25:00|880.97|878.57|882.47|880.07|883.58|881.18|880.34|877.94|0
1652956200000|2022-05-19 10:30:00|883.09|880.69|887.08|884.68|888.33|885.93|882.47|880.07|0
1652956500000|2022-05-19 10:35:00|887.33|884.93|880.84|878.44|887.33|884.93|880.84|878.44|0
1652956800000|2022-05-19 10:40:00|881.09|878.69|877.83|875.43|882.08|879.68|877.33|874.93|0
1652957100000|2022-05-19 10:45:00|877.58|875.18|872.08|869.68|877.58|875.18|871.08|868.68|0
1652957400000|2022-05-19 10:50:00|871.83|869.43|870.83|868.43|875.96|873.56|870.83|868.43|0
1652957700000|2022-05-19 10:55:00|870.33|867.93|868.58|866.18|871.58|869.18|867.33|864.93|0
1652958000000|2022-05-19 11:00:00|868.83|866.43|871.33|868.93|871.58|869.18|865.59|863.19|0
1652958300000|2022-05-19 11:05:00|871.58|869.18|874.83|872.43|876.33|873.93|871.58|869.18|0
1652958600000|2022-05-19 11:10:00|875.08|872.68|872.58|870.18|878.33|875.93|872.58|870.18|0
1652958900000|2022-05-19 11:15:00|872.71|870.31|873.83|871.43|874.58|872.18|871.71|869.31|0
1652959200000|2022-05-19 11:20:00|873.58|871.18|865.72|863.32|874.08|871.68|864.09|861.69|0
1652959500000|2022-05-19 11:25:00|866.09|863.69|858.59|856.19|866.09|863.69|855.59|853.19|0
1652959800000|2022-05-19 11:30:00|857.84|855.44|864.34|861.94|865.09|862.69|857.84|855.44|0
1652960100000|2022-05-19 11:35:00|864.09|861.69|863.34|860.94|864.72|862.32|859.97|857.57|0
1652960400000|2022-05-19 11:40:00|863.09|860.69|858.09|855.69|864.84|862.44|855.84|853.44|0
1652960700000|2022-05-19 11:45:00|858.34|855.94|863.33|860.93|865.33|862.93|857.97|855.57|0
1652961000000|2022-05-19 11:50:00|863.83|861.43|861.83|859.43|865.46|863.06|861.83|859.43|0
1652961300000|2022-05-19 11:55:00|862.21|859.81|858.08|855.68|862.21|859.81|853.34|850.94|0
1652961600000|2022-05-19 12:00:00|857.83|855.43|861.83|859.43|862.83|860.43|857.08|854.68|0
1652961900000|2022-05-19 12:05:00|862.08|859.68|862.33|859.93|862.83|860.43|860.21|857.81|0
1652962200000|2022-05-19 12:10:00|862.21|859.81|865.58|863.18|865.96|863.56|860.33|857.93|0
1652962500000|2022-05-19 12:15:00|865.33|862.93|865.83|863.43|868.83|866.43|864.83|862.43|0
1652962800000|2022-05-19 12:20:00|866.08|863.68|872.58|870.18|872.58|870.18|864.33|861.93|0
1652963100000|2022-05-19 12:25:00|872.71|870.31|868.46|866.06|873.58|871.18|868.08|865.68|0
1652963400000|2022-05-19 12:30:00|868.33|865.93|875.08|872.68|876.08|873.68|865.96|863.56|0
1652963700000|2022-05-19 12:35:00|874.83|872.43|877.33|874.93|877.83|875.43|868.83|866.43|0
1652964000000|2022-05-19 12:40:00|877.08|874.68|872.58|870.18|878.83|876.43|871.58|869.18|0
1652964300000|2022-05-19 12:45:00|872.83|870.43|870.33|867.93|873.58|871.18|869.21|866.81|0
1652964600000|2022-05-19 12:50:00|870.58|868.18|871.33|868.93|871.58|869.18|868.08|865.68|0
1652964900000|2022-05-19 12:55:00|871.08|868.68|871.33|868.93|872.21|869.81|867.08|864.68|0
1652965200000|2022-05-19 13:00:00|871.58|869.18|869.71|867.31|871.83|869.43|868.58|866.18|0
1652965500000|2022-05-19 13:05:00|869.08|866.68|864.58|862.18|869.58|867.18|863.58|861.18|0
1652965800000|2022-05-19 13:10:00|864.33|861.93|859.08|856.68|864.33|861.93|855.83|853.43|0
1652966100000|2022-05-19 13:15:00|858.83|856.43|861.08|858.68|862.83|860.43|858.33|855.93|0
1652966400000|2022-05-19 13:20:00|860.83|858.43|864.33|861.93|864.33|861.93|856.83|854.43|0
1652966700000|2022-05-19 13:25:00|864.96|862.56|863.33|860.93|865.08|862.68|859.96|857.56|0
1652967000000|2022-05-19 13:30:00|861.83|859.43|846.34|843.94|864.08|861.68|842.84|840.44|0
1652967300000|2022-05-19 13:35:00|844.09|841.69|839.34|836.94|848.46|846.06|831.09|828.69|0
1652967600000|2022-05-19 13:40:00|839.59|837.19|857.58|855.18|858.58|856.18|837.09|834.69|0
1652967900000|2022-05-19 13:45:00|856.83|854.43|872.83|870.43|875.08|872.68|856.58|854.18|0
1652968200000|2022-05-19 13:50:00|873.33|870.93|866.84|864.44|877.08|874.68|865.47|863.07|0
1652968500000|2022-05-19 13:55:00|867.34|864.94|865.34|862.94|867.59|865.19|852.84|850.44|0
1652968800000|2022-05-19 14:00:00|863.72|861.32|844.33|841.93|865.84|863.44|838.34|835.94|0
1652969100000|2022-05-19 14:05:00|843.58|841.18|852.83|850.43|857.58|855.18|841.83|839.43|0
1652969400000|2022-05-19 14:10:00|853.33|850.93|849.33|846.93|854.83|852.43|841.08|838.68|0
1652969700000|2022-05-19 14:15:00|848.83|846.43|843.58|841.18|852.08|849.68|838.34|835.94|0
1652970000000|2022-05-19 14:20:00|844.58|842.18|836.34|833.94|844.58|842.18|829.59|827.19|0
1652970300000|2022-05-19 14:25:00|837.09|834.69|851.58|849.18|856.83|854.43|835.84|833.44|0
1652970600000|2022-05-19 14:30:00|852.83|850.43|844.83|842.43|860.83|858.43|844.08|841.68|0
1652970900000|2022-05-19 14:35:00|845.58|843.18|857.58|855.18|862.58|860.18|841.58|839.18|0
1652971200000|2022-05-19 14:40:00|858.83|856.43|863.08|860.68|866.58|864.18|855.83|853.43|0
1652971500000|2022-05-19 14:45:00|862.83|860.43|864.83|862.43|867.83|865.43|855.83|853.43|0
1652971800000|2022-05-19 14:50:00|864.58|862.18|852.58|850.18|869.33|866.93|852.58|850.18|0
1652972100000|2022-05-19 14:55:00|852.33|849.93|857.08|854.68|859.21|856.81|846.96|844.56|0
1652972400000|2022-05-19 15:00:00|856.33|853.93|852.58|850.18|856.33|853.93|848.08|845.68|0
1652972700000|2022-05-19 15:05:00|851.58|849.18|855.58|853.18|865.33|862.93|851.08|848.68|0
1652973000000|2022-05-19 15:10:00|855.33|852.93|857.71|855.31|858.33|855.93|846.08|843.68|0
1652973300000|2022-05-19 15:15:00|857.83|855.43|852.08|849.68|863.33|860.93|851.83|849.43|0
1652973600000|2022-05-19 15:20:00|854.08|851.68|846.83|844.43|858.83|856.43|845.08|842.68|0
1652973900000|2022-05-19 15:25:00|847.46|845.06|852.83|850.43|856.83|854.43|847.46|845.06|0
1652974200000|2022-05-19 15:30:00|852.08|849.68|839.33|836.93|852.08|849.68|838.33|835.93|0
1652974500000|2022-05-19 15:35:00|838.83|836.43|827.58|825.18|842.83|840.43|825.83|823.43|0
1652974800000|2022-05-19 15:40:00|827.21|824.81|818.46|816.06|827.33|824.93|815.58|813.18|0
1652975100000|2022-05-19 15:45:00|819.33|816.93|818.08|815.68|822.83|820.43|815.83|813.43|0
1652975400000|2022-05-19 15:50:00|818.33|815.93|828.33|825.93|829.58|827.18|817.33|814.93|0
1652975700000|2022-05-19 15:55:00|827.83|825.43|829.58|827.18|835.58|833.18|827.83|825.43|0
1652976000000|2022-05-19 16:00:00|828.58|826.18|828.33|825.93|833.33|830.93|826.58|824.18|0
1652976300000|2022-05-19 16:05:00|828.08|825.68|826.46|824.06|831.08|828.68|824.08|821.68|0
1652976600000|2022-05-19 16:10:00|825.71|823.31|823.58|821.18|825.83|823.43|820.83|818.43|0
1652976900000|2022-05-19 16:15:00|823.83|821.43|829.58|827.18|830.83|828.43|818.58|816.18|0
1652977200000|2022-05-19 16:20:00|829.83|827.43|836.21|833.81|840.58|838.18|829.83|827.43|0
1652977500000|2022-05-19 16:25:00|836.33|833.93|831.83|829.43|839.33|836.93|830.21|827.81|0
1652977800000|2022-05-19 16:30:00|831.58|829.18|836.08|833.68|840.58|838.18|829.33|826.93|0
1652978100000|2022-05-19 16:35:00|836.83|834.43|847.83|845.43|848.33|845.93|836.08|833.68|0
1652978400000|2022-05-19 16:40:00|847.33|844.93|855.32|852.44|855.7|852.93|846.58|844.18|0
1652978700000|2022-05-19 16:45:00|856.07|853.19|857.57|854.69|860.32|857.44|853.82|850.94|0
1652979000000|2022-05-19 16:50:00|857.07|854.19|856.82|853.94|857.07|854.19|852.32|849.44|0
1652979300000|2022-05-19 16:55:00|857.07|854.19|849.45|846.57|859.82|856.94|848.32|845.44|0
1652979600000|2022-05-19 17:00:00|849.32|846.44|852.82|849.94|855.45|852.57|846.57|843.69|0
1652979900000|2022-05-19 17:05:00|852.57|849.69|851.32|848.44|855.32|852.44|843.7|840.82|0
1652980200000|2022-05-19 17:10:00|851.07|848.19|861.57|858.69|865.45|862.57|851.07|848.19|0
1652980500000|2022-05-19 17:15:00|861.32|858.44|854.07|851.19|865.32|862.44|853.32|850.44|0
1652980800000|2022-05-19 17:20:00|852.82|849.94|848.82|845.94|857.07|854.19|846.57|843.69|0
1652981100000|2022-05-19 17:25:00|848.32|845.44|853.32|850.44|855.07|852.19|846.32|843.44|0
1652981400000|2022-05-19 17:30:00|851.82|848.94|850.82|847.94|856.07|853.19|843.57|840.69|0
1652981700000|2022-05-19 17:35:00|852.82|849.94|846.32|843.44|853.57|850.69|844.82|841.94|0
1652982000000|2022-05-19 17:40:00|846.07|843.19|846.07|843.19|850.95|848.07|843.07|840.19|0
1652982300000|2022-05-19 17:45:00|845.82|842.94|863.32|860.44|863.57|860.69|844.32|841.44|0
1652982600000|2022-05-19 17:50:00|862.32|859.44|843.82|840.94|863.07|860.19|842.82|839.94|0
1652982900000|2022-05-19 17:55:00|843.07|840.19|831.07|828.19|843.07|840.19|826.82|823.94|0
1652983200000|2022-05-19 18:00:00|831.57|828.69|840.95|838.07|842.82|839.94|830.57|827.69|0
1652983500000|2022-05-19 18:05:00|841.07|838.19|842.32|839.44|848.57|845.69|840.32|837.44|0
1652983800000|2022-05-19 18:10:00|841.57|838.69|840.57|837.69|845.2|842.32|835.07|832.19|0
1652984100000|2022-05-19 18:15:00|839.32|836.44|844.57|841.69|845.32|842.44|834.82|831.94|0
1652984400000|2022-05-19 18:20:00|845.07|842.19|839.82|836.94|847.7|844.82|836.32|833.44|0
1652984700000|2022-05-19 18:25:00|839.32|836.44|840.08|837.68|844.83|842.43|837.58|835.18|0
1652985000000|2022-05-19 18:30:00|840.58|838.18|839.08|836.68|843.83|841.43|834.83|832.43|0
1652985300000|2022-05-19 18:35:00|840.08|837.68|832.58|830.18|843.83|841.43|826.83|824.43|0
1652985600000|2022-05-19 18:40:00|833.08|830.68|832.83|830.43|843.58|841.18|832.08|829.68|0
1652985900000|2022-05-19 18:45:00|832.08|829.68|823.34|820.94|835.83|833.43|823.34|820.94|0
1652986200000|2022-05-19 18:50:00|823.84|821.44|818.84|816.44|826.08|823.68|817.34|814.94|0
1652986500000|2022-05-19 18:55:00|820.09|817.69|820.59|818.19|829.83|827.43|819.34|816.94|0
1652986800000|2022-05-19 19:00:00|820.34|817.94|811.83|808.95|823.84|821.44|807.84|805.44|0
1652987100000|2022-05-19 19:05:00|811.08|808.2|823.08|820.2|823.08|820.2|810.08|807.2|0
1652987400000|2022-05-19 19:10:00|822.83|819.95|826.08|823.2|832.33|829.45|822.21|819.33|0
1652987700000|2022-05-19 19:15:00|826.83|823.95|834.82|831.94|837.32|834.44|825.58|822.7|0
1652988000000|2022-05-19 19:20:00|834.32|831.44|846.07|843.19|846.45|843.57|834.32|831.44|0
1652988300000|2022-05-19 19:25:00|846.57|843.69|850.57|847.69|850.82|847.94|841.07|838.19|0
1652988600000|2022-05-19 19:30:00|850.32|847.44|852.57|849.69|852.57|849.69|845.32|842.44|0
1652988900000|2022-05-19 19:35:00|852.45|849.57|854.82|851.94|856.57|853.69|849.82|846.94|0
1652989200000|2022-05-19 19:40:00|854.57|851.69|843.32|840.44|857.82|854.94|842.07|839.19|0
1652989500000|2022-05-19 19:45:00|842.82|839.94|848.57|845.69|853.57|850.69|838.32|835.44|0
1652989800000|2022-05-19 19:50:00|850.07|847.19|852.82|849.94|858.32|855.44|849.57|846.69|0
1652990100000|2022-05-19 19:55:00|851.57|848.69|852.57|849.69|855.32|852.44|846.82|843.94|0
1652990400000|2022-05-19 20:00:00|854.82|851.94|857.83|855.43|861.33|858.93|854.07|851.19|0
1652990700000|2022-05-19 20:05:00|857.58|855.18|857.58|855.18|858.58|856.18|854.58|852.18|0
1652991000000|2022-05-19 20:10:00|857.33|854.93|853.83|851.43|857.58|855.18|853.33|850.93|0
1652991300000|2022-05-19 20:15:00|854.03|851.23|853.53|850.73|856.03|853.23|852.78|849.98|0
1652991600000|2022-05-19 20:20:00|853.78|850.98|855.03|852.23|855.53|852.73|853.78|850.98|0
1652991900000|2022-05-19 20:25:00|854.91|852.11|854.28|851.48|856.78|853.98|853.78|850.98|0
1652992200000|2022-05-19 20:30:00|854.03|851.23|855.28|852.48|855.53|852.73|852.78|849.98|0
1652992500000|2022-05-19 20:35:00|855.03|852.23|855.03|852.23|855.78|852.98|854.28|851.48|0
1652992800000|2022-05-19 20:40:00|855.28|852.48|854.03|851.23|856.03|853.23|853.53|850.73|0
1652993100000|2022-05-19 20:45:00|854.28|851.48|851.03|848.23|854.66|851.86|850.78|847.98|0
1652993400000|2022-05-19 20:50:00|851.16|848.36|849.28|846.48|852.16|849.36|849.28|846.48|0
1652993700000|2022-05-19 20:55:00|849.53|846.73|852.91|850.11|852.91|850.11|849.16|846.36|0
1652994000000|2022-05-19 21:00:00|851.96|849.16|853.2|850.4|853.6|850.8|851.96|849.16|0
1652994300000|2022-05-19 21:05:00|853.24|850.44|853.2|850.4|853.28|850.48|853.2|850.4|0
1652994600000|2022-05-19 21:10:00|852.51|849.71|852.87|850.07|853.24|850.44|852.51|849.71|0
1652994900000|2022-05-19 21:15:00|852.84|850.04|852.69|849.89|853.02|850.22|852.62|849.82|0
1652995200000|2022-05-19 21:20:00|852.84|850.04|852.66|849.86|852.84|850.04|852.36|849.56|0
1652995500000|2022-05-19 21:25:00|852.69|849.89|852.77|849.97|852.77|849.97|852.58|849.78|0
1652995800000|2022-05-19 21:30:00|852.8|850|852.8|850|852.8|850|852.77|849.97|0
1652996100000|2022-05-19 21:35:00|852.73|849.93|852.84|850.04|852.98|850.18|852.66|849.86|0
1652996400000|2022-05-19 21:40:00|852.58|849.78|852.4|849.6|852.8|850|852.25|849.45|0
1652996700000|2022-05-19 21:45:00|852.44|849.64|852.62|849.82|852.62|849.82|852.44|849.64|0
1652997000000|2022-05-19 21:50:00|852.47|849.67|852.87|850.07|853.02|850.22|852.47|849.67|0
1652997300000|2022-05-19 21:55:00|852.84|850.04|852.98|850.18|852.98|850.18|852.84|850.04|0
1652997600000|2022-05-19 22:00:00|851.91|849.11|848.41|845.61|852.66|849.86|847.78|844.98|0
1652997900000|2022-05-19 22:05:00|848.66|845.86|846.78|843.98|848.66|845.86|845.53|842.73|0
1652998200000|2022-05-19 22:10:00|846.66|843.86|846.28|843.48|846.78|843.98|846.03|843.23|0
1652998500000|2022-05-19 22:15:00|846.16|843.36|845.41|842.61|849.53|846.73|845.03|842.23|0
1652998800000|2022-05-19 22:20:00|845.53|842.73|845.78|842.98|846.78|843.98|844.78|841.98|0
1652999100000|2022-05-19 22:25:00|845.53|842.73|846.53|843.73|846.78|843.98|844.28|841.48|0
1652999400000|2022-05-19 22:30:00|846.28|843.48|847.28|844.48|849.78|846.98|845.53|842.73|0
1652999700000|2022-05-19 22:35:00|847.53|844.73|849.28|846.48|849.66|846.86|847.03|844.23|0
1653000000000|2022-05-19 22:40:00|849.66|846.86|849.53|846.73|849.78|846.98|848.78|845.98|0
1653000300000|2022-05-19 22:45:00|849.78|846.98|849.28|846.48|850.41|847.61|849.28|846.48|0
1653000600000|2022-05-19 22:50:00|849.41|846.61|848.53|845.73|849.53|846.73|848.28|845.48|0
1653000900000|2022-05-19 22:55:00|848.28|845.48|848.78|845.98|850.53|847.73|848.03|845.23|0
1653001200000|2022-05-19 23:00:00|848.53|845.73|847.28|844.48|849.53|846.73|847.03|844.23|0
1653001500000|2022-05-19 23:05:00|847.16|844.36|849.28|846.48|849.28|846.48|847.03|844.23|0
1653001800000|2022-05-19 23:10:00|849.16|846.36|851.03|848.23|851.28|848.48|848.41|845.61|0
1653002100000|2022-05-19 23:15:00|851.53|848.73|850.78|847.98|852.03|849.23|850.53|847.73|0
1653002400000|2022-05-19 23:20:00|850.53|847.73|850.28|847.48|851.53|848.73|849.78|846.98|0
1653002700000|2022-05-19 23:25:00|850.03|847.23|847.28|844.48|850.53|847.73|846.28|843.48|0
1653003000000|2022-05-19 23:30:00|847.03|844.23|846.53|843.73|847.53|844.73|846.03|843.23|0
1653003300000|2022-05-19 23:35:00|846.41|843.61|846.03|843.23|846.78|843.98|845.28|842.48|0
1653003600000|2022-05-19 23:40:00|845.91|843.11|845.03|842.23|846.16|843.36|844.03|841.23|0
1653003900000|2022-05-19 23:45:00|844.78|841.98|842.28|839.48|845.78|842.98|842.28|839.48|0
1653004200000|2022-05-19 23:50:00|842.53|839.73|842.53|839.73|843.78|840.98|841.28|838.48|0
1653004500000|2022-05-19 23:55:00|842.66|839.86|843.53|840.73|844.03|841.23|842.28|839.48|0
1653004800000|2022-05-20 00:00:00|842.78|839.98|840.53|837.73|843.28|840.48|839.78|836.98|0
1653005100000|2022-05-20 00:05:00|840.28|837.48|839.28|836.48|841.78|838.98|837.53|834.73|0
1653005400000|2022-05-20 00:10:00|839.03|836.23|836.78|833.98|839.16|836.36|836.03|833.23|0
1653005700000|2022-05-20 00:15:00|836.53|833.73|837.53|834.73|837.78|834.98|833.53|830.73|0
1653006000000|2022-05-20 00:20:00|837.78|834.98|837.03|834.23|838.28|835.48|836.28|833.48|0
1653006300000|2022-05-20 00:25:00|836.91|834.11|836.28|833.48|838.53|835.73|836.16|833.36|0
1653006600000|2022-05-20 00:30:00|836.03|833.23|833.53|830.73|836.03|833.23|833.53|830.73|0
1653006900000|2022-05-20 00:35:00|833.78|830.98|832.53|829.73|834.78|831.98|830.78|827.98|0
1653007200000|2022-05-20 00:40:00|832.28|829.48|832.91|830.11|834.03|831.23|831.28|828.48|0
1653007500000|2022-05-20 00:45:00|832.53|829.73|833.78|830.98|834.53|831.73|832.03|829.23|0
1653007800000|2022-05-20 00:50:00|834.03|831.23|836.78|833.98|838.03|835.23|833.78|830.98|0
1653008100000|2022-05-20 00:55:00|837.03|834.23|837.03|834.23|838.53|835.73|835.28|832.48|0
1653008400000|2022-05-20 01:00:00|837.41|834.61|837.03|834.23|838.28|835.48|836.53|833.73|0
1653008700000|2022-05-20 01:05:00|836.78|833.98|835.28|832.48|837.28|834.48|835.28|832.48|0
1653009000000|2022-05-20 01:10:00|835.53|832.73|835.03|832.23|835.53|832.73|833.78|830.98|0
1653009300000|2022-05-20 01:15:00|834.78|831.98|830.53|827.73|835.28|832.48|830.03|827.23|0
1653009600000|2022-05-20 01:20:00|830.28|827.48|829.53|826.73|832.03|829.23|829.28|826.48|0
1653009900000|2022-05-20 01:25:00|829.03|826.23|825.78|822.98|829.03|826.23|825.28|822.48|0
1653010200000|2022-05-20 01:30:00|826.03|823.23|822.78|819.98|826.53|823.73|821.78|818.98|0
1653010500000|2022-05-20 01:35:00|822.53|819.73|823.78|820.98|827.03|824.23|822.28|819.48|0
1653010800000|2022-05-20 01:40:00|823.28|820.48|823.53|820.73|824.28|821.48|822.03|819.23|0
1653011100000|2022-05-20 01:45:00|823.66|820.86|825.78|822.98|826.03|823.23|823.28|820.48|0
1653011400000|2022-05-20 01:50:00|825.53|822.73|824.03|821.23|826.28|823.48|823.78|820.98|0
1653011700000|2022-05-20 01:55:00|823.78|820.98|825.53|822.73|826.03|823.23|822.78|819.98|0
1653012000000|2022-05-20 02:00:00|825.66|822.86|827.78|824.98|828.41|825.61|825.28|822.48|0
1653012300000|2022-05-20 02:05:00|827.28|824.48|830.03|827.23|830.03|827.23|826.53|823.73|0
1653012600000|2022-05-20 02:10:00|830.53|827.73|834.78|831.98|835.03|832.23|830.53|827.73|0
1653012900000|2022-05-20 02:15:00|834.91|832.11|831.78|828.98|835.03|832.23|830.53|827.73|0
1653013200000|2022-05-20 02:20:00|831.28|828.48|830.91|828.11|831.28|828.48|830.03|827.23|0
1653013500000|2022-05-20 02:25:00|830.78|827.98|829.53|826.73|831.53|828.73|829.03|826.23|0
1653013800000|2022-05-20 02:30:00|829.41|826.61|831.66|828.86|833.16|830.36|829.03|826.23|0
1653014100000|2022-05-20 02:35:00|831.78|828.98|831.66|828.86|832.03|829.23|830.78|827.98|0
1653014400000|2022-05-20 02:40:00|831.53|828.73|830.28|827.48|832.28|829.48|830.03|827.23|0
1653014700000|2022-05-20 02:45:00|830.03|827.23|824.28|821.48|830.03|827.23|824.03|821.23|0
1653015000000|2022-05-20 02:50:00|824.03|821.23|824.78|821.98|825.28|822.48|823.78|820.98|0
1653015300000|2022-05-20 02:55:00|824.53|821.73|824.53|821.73|826.28|823.48|824.28|821.48|0
1653015600000|2022-05-20 03:00:00|824.78|821.98|826.53|823.73|826.53|823.73|824.78|821.98|0
1653015900000|2022-05-20 03:05:00|826.78|823.98|827.03|824.23|827.28|824.48|825.78|822.98|0
1653016200000|2022-05-20 03:10:00|826.91|824.11|829.03|826.23|830.28|827.48|826.78|823.98|0
1653016500000|2022-05-20 03:15:00|828.91|826.11|828.53|825.73|829.28|826.48|828.03|825.23|0
1653016800000|2022-05-20 03:20:00|828.78|825.98|826.66|823.86|828.78|825.98|826.53|823.73|0
1653017100000|2022-05-20 03:25:00|826.53|823.73|827.53|824.73|827.66|824.86|826.03|823.23|0
1653017400000|2022-05-20 03:30:00|827.41|824.61|828.03|825.23|828.53|825.73|827.28|824.48|0
1653017700000|2022-05-20 03:35:00|828.16|825.36|825.28|822.48|828.28|825.48|824.03|821.23|0
1653018000000|2022-05-20 03:40:00|825.53|822.73|826.78|823.98|827.53|824.73|825.03|822.23|0
1653018300000|2022-05-20 03:45:00|827.03|824.23|827.78|824.98|827.91|825.11|826.16|823.36|0
1653018600000|2022-05-20 03:50:00|827.91|825.11|829.78|826.98|831.53|828.73|827.03|824.23|0
1653018900000|2022-05-20 03:55:00|829.53|826.73|829.03|826.23|829.78|826.98|828.41|825.61|0
1653019200000|2022-05-20 04:00:00|829.78|826.98|827.03|824.23|830.16|827.36|827.03|824.23|0
1653019500000|2022-05-20 04:05:00|827.16|824.36|825.03|822.23|827.28|824.48|824.53|821.73|0
1653019800000|2022-05-20 04:10:00|824.91|822.11|825.03|822.23|825.03|822.23|822.78|819.98|0
1653020100000|2022-05-20 04:15:00|824.78|821.98|823.28|820.48|825.53|822.73|823.03|820.23|0
1653020400000|2022-05-20 04:20:00|823.53|820.73|822.28|819.48|824.78|821.98|822.28|819.48|0
1653020700000|2022-05-20 04:25:00|822.03|819.23|820.53|817.73|822.03|819.23|819.66|816.86|0
1653021000000|2022-05-20 04:30:00|820.78|817.98|822.53|819.73|823.03|820.23|820.78|817.98|0
1653021300000|2022-05-20 04:35:00|822.41|819.61|822.28|819.48|823.03|820.23|821.53|818.73|0
1653021600000|2022-05-20 04:40:00|822.53|819.73|822.28|819.48|823.41|820.61|822.03|819.23|0
1653021900000|2022-05-20 04:45:00|822.03|819.23|822.78|819.98|823.03|820.23|821.28|818.48|0
1653022200000|2022-05-20 04:50:00|822.53|819.73|822.03|819.23|823.03|820.23|822.03|819.23|0
1653022500000|2022-05-20 04:55:00|822.28|819.48|820.53|817.73|822.78|819.98|820.53|817.73|0
1653022800000|2022-05-20 05:00:00|820.78|817.98|823.91|821.11|824.66|821.86|820.03|817.23|0
1653023100000|2022-05-20 05:05:00|823.78|820.98|823.41|820.61|824.28|821.48|821.53|818.73|0
1653023400000|2022-05-20 05:10:00|823.53|820.73|823.03|820.23|823.78|820.98|821.91|819.11|0
1653023700000|2022-05-20 05:15:00|823.28|820.48|824.16|821.36|826.53|823.73|822.28|819.48|0
1653024000000|2022-05-20 05:20:00|824.03|821.23|824.28|821.48|825.03|822.23|822.28|819.48|0
1653024300000|2022-05-20 05:25:00|824.41|821.61|823.78|820.98|825.03|822.23|822.53|819.73|0
1653024600000|2022-05-20 05:30:00|823.28|820.48|823.53|820.73|824.53|821.73|822.28|819.48|0
1653024900000|2022-05-20 05:35:00|823.78|820.98|822.28|819.48|824.78|821.98|821.78|818.98|0
1653025200000|2022-05-20 05:40:00|822.03|819.23|822.41|819.61|823.03|820.23|820.78|817.98|0
1653025500000|2022-05-20 05:45:00|822.28|819.48|822.28|819.48|823.78|820.98|821.78|818.98|0
1653025800000|2022-05-20 05:50:00|822.66|819.86|819.28|816.48|822.66|819.86|818.03|815.23|0
1653026100000|2022-05-20 05:55:00|819.78|816.98|821.78|818.98|822.28|819.48|819.78|816.98|0
1653026400000|2022-05-20 06:00:00|822.03|819.23|823.53|820.73|825.03|822.23|820.78|817.98|0
1653026700000|2022-05-20 06:05:00|823.78|820.98|823.28|820.48|826.03|823.23|822.53|819.73|0
1653027000000|2022-05-20 06:10:00|823.03|820.23|823.91|821.11|824.28|821.48|818.53|815.73|0
1653027300000|2022-05-20 06:15:00|825.03|822.23|824.91|822.11|826.03|823.23|823.78|820.98|0
1653027600000|2022-05-20 06:20:00|825.03|822.23|823.53|820.73|825.78|822.98|823.53|820.73|0
1653027900000|2022-05-20 06:25:00|824.28|821.48|831.03|828.23|832.03|829.23|824.28|821.48|0
1653028200000|2022-05-20 06:30:00|831.53|828.73|829.78|826.98|833.28|830.48|829.28|826.48|0
1653028500000|2022-05-20 06:35:00|829.53|826.73|831.41|828.61|832.78|829.98|829.03|826.23|0
1653028800000|2022-05-20 06:40:00|831.53|828.73|829.41|826.61|832.78|829.98|829.41|826.61|0
1653029100000|2022-05-20 06:45:00|829.53|826.73|832.28|829.48|833.53|830.73|829.03|826.23|0
1653029400000|2022-05-20 06:50:00|832.03|829.23|835.78|832.98|835.78|832.98|831.53|828.73|0
1653029700000|2022-05-20 06:55:00|835.03|832.23|831.03|828.23|835.78|832.98|831.03|828.23|0
1653030000000|2022-05-20 07:00:00|830.78|827.98|831.41|828.61|834.28|831.48|830.28|827.48|0
1653030300000|2022-05-20 07:05:00|831.08|828.68|831.21|828.81|832.71|830.31|826.83|824.43|0
1653030600000|2022-05-20 07:10:00|831.33|828.93|826.21|823.81|831.83|829.43|825.46|823.06|0
1653030900000|2022-05-20 07:15:00|826.33|823.93|823.83|821.43|826.33|823.93|820.33|817.93|0
1653031200000|2022-05-20 07:20:00|823.58|821.18|824.08|821.68|824.96|822.56|820.83|818.43|0
1653031500000|2022-05-20 07:25:00|823.96|821.56|823.58|821.18|825.21|822.81|821.33|818.93|0
1653031800000|2022-05-20 07:30:00|823.33|820.93|817.21|814.81|825.71|823.31|817.08|814.68|0
1653032100000|2022-05-20 07:35:00|817.33|814.93|813.58|811.18|817.58|815.18|811.33|808.93|0
1653032400000|2022-05-20 07:40:00|813.83|811.43|812.33|809.93|815.08|812.68|810.58|808.18|0
1653032700000|2022-05-20 07:45:00|812.46|810.06|810.33|807.93|813.58|811.18|810.33|807.93|0
1653033000000|2022-05-20 07:50:00|810.58|808.18|811.08|808.68|812.96|810.56|810.33|807.93|0
1653033300000|2022-05-20 07:55:00|811.33|808.93|814.08|811.68|815.46|813.06|810.33|807.93|0
1653033600000|2022-05-20 08:00:00|814.21|811.81|816.46|814.06|817.08|814.68|813.33|810.93|0
1653033900000|2022-05-20 08:05:00|816.58|814.18|815.83|813.43|817.08|814.68|814.58|812.18|0
1653034200000|2022-05-20 08:10:00|815.71|813.31|819.21|816.81|821.83|819.43|814.83|812.43|0
1653034500000|2022-05-20 08:15:00|819.33|816.93|817.33|814.93|820.08|817.68|817.33|814.93|0
1653034800000|2022-05-20 08:20:00|817.08|814.68|814.33|811.93|817.33|814.93|813.83|811.43|0
1653035100000|2022-05-20 08:25:00|814.08|811.68|811.83|809.43|815.58|813.18|811.83|809.43|0
1653035400000|2022-05-20 08:30:00|811.58|809.18|807.96|805.56|811.58|809.18|807.33|804.93|0
1653035700000|2022-05-20 08:35:00|807.71|805.31|807.83|805.43|810.33|807.93|807.58|805.18|0
1653036000000|2022-05-20 08:40:00|807.58|805.18|805.08|802.68|808.58|806.18|804.83|802.43|0
1653036300000|2022-05-20 08:45:00|805.33|802.93|809.33|806.93|809.33|806.93|804.58|802.18|0
1653036600000|2022-05-20 08:50:00|809.58|807.18|809.58|807.18|810.33|807.93|808.83|806.43|0
1653036900000|2022-05-20 08:55:00|809.33|806.93|809.83|807.43|810.71|808.31|808.58|806.18|0
1653037200000|2022-05-20 09:00:00|810.08|807.68|807.33|804.93|811.83|809.43|806.83|804.43|0
1653037500000|2022-05-20 09:05:00|807.58|805.18|806.08|803.68|808.21|805.81|805.71|803.31|0
1653037800000|2022-05-20 09:10:00|805.83|803.43|804.08|801.68|807.83|805.43|803.33|800.93|0
1653038100000|2022-05-20 09:15:00|803.58|801.18|803.33|800.93|804.83|802.43|801.83|799.43|0
1653038400000|2022-05-20 09:20:00|803.46|801.06|808.46|806.06|808.46|806.06|802.96|800.56|0
1653038700000|2022-05-20 09:25:00|807.83|805.43|804.83|802.43|807.83|805.43|804.33|801.93|0
1653039000000|2022-05-20 09:30:00|805.08|802.68|807.83|805.43|807.96|805.56|805.08|802.68|0
1653039300000|2022-05-20 09:35:00|808.33|805.93|807.83|805.43|808.83|806.43|807.58|805.18|0
1653039600000|2022-05-20 09:40:00|807.96|805.56|812.58|810.18|813.46|811.06|807.58|805.18|0
1653039900000|2022-05-20 09:45:00|812.83|810.43|811.83|809.43|813.58|811.18|811.08|808.68|0
1653040200000|2022-05-20 09:50:00|811.08|808.68|810.33|807.93|812.21|809.81|810.33|807.93|0
1653040500000|2022-05-20 09:55:00|810.08|807.68|811.58|809.18|811.58|809.18|809.83|807.43|0
1653040800000|2022-05-20 10:00:00|811.83|809.43|811.08|808.68|812.58|810.18|810.58|808.18|0
1653041100000|2022-05-20 10:05:00|810.96|808.56|807.83|805.43|811.46|809.06|807.83|805.43|0
1653041400000|2022-05-20 10:10:00|808.08|805.68|808.83|806.43|809.58|807.18|807.58|805.18|0
1653041700000|2022-05-20 10:15:00|808.58|806.18|810.21|807.81|813.33|810.93|808.58|806.18|0
1653042000000|2022-05-20 10:20:00|809.83|807.43|807.33|804.93|810.83|808.43|807.08|804.68|0
1653042300000|2022-05-20 10:25:00|807.08|804.68|808.58|806.18|808.58|806.18|807.08|804.68|0
1653042600000|2022-05-20 10:30:00|808.33|805.93|808.96|806.56|810.08|807.68|807.96|805.56|0
1653042900000|2022-05-20 10:35:00|808.83|806.43|810.96|808.56|811.58|809.18|808.83|806.43|0
1653043200000|2022-05-20 10:40:00|811.08|808.68|809.96|807.56|811.08|808.68|809.33|806.93|0
1653043500000|2022-05-20 10:45:00|809.33|806.93|809.58|807.18|811.33|808.93|808.33|805.93|0
1653043800000|2022-05-20 10:50:00|809.83|807.43|813.33|810.93|813.58|811.18|808.83|806.43|0
1653044100000|2022-05-20 10:55:00|812.83|810.43|811.58|809.18|813.08|810.68|810.33|807.93|0
1653044400000|2022-05-20 11:00:00|811.33|808.93|813.08|810.68|814.96|812.56|811.33|808.93|0
1653044700000|2022-05-20 11:05:00|813.58|811.18|815.71|813.31|816.58|814.18|813.58|811.18|0
1653045000000|2022-05-20 11:10:00|816.08|813.68|813.83|811.43|816.83|814.43|813.83|811.43|0
1653045300000|2022-05-20 11:15:00|813.58|811.18|812.83|810.43|813.58|811.18|811.83|809.43|0
1653045600000|2022-05-20 11:20:00|812.71|810.31|813.83|811.43|814.83|812.43|811.33|808.93|0
1653045900000|2022-05-20 11:25:00|813.96|811.56|814.46|812.06|815.33|812.93|813.33|810.93|0
1653046200000|2022-05-20 11:30:00|814.33|811.93|810.58|808.18|814.33|811.93|810.33|807.93|0
1653046500000|2022-05-20 11:35:00|810.83|808.43|811.71|809.31|811.71|809.31|810.33|807.93|0
1653046800000|2022-05-20 11:40:00|811.83|809.43|812.08|809.68|813.33|810.93|810.58|808.18|0
1653047100000|2022-05-20 11:45:00|811.83|809.43|809.58|807.18|811.83|809.43|809.58|807.18|0
1653047400000|2022-05-20 11:50:00|809.33|806.93|803.58|801.18|809.83|807.43|803.58|801.18|0
1653047700000|2022-05-20 11:55:00|803.33|800.93|808.33|805.93|808.83|806.43|802.58|800.18|0
1653048000000|2022-05-20 12:00:00|808.58|806.18|809.08|806.68|810.33|807.93|806.83|804.43|0
1653048300000|2022-05-20 12:05:00|808.83|806.43|809.08|806.68|809.58|807.18|806.83|804.43|0
1653048600000|2022-05-20 12:10:00|809.33|806.93|812.08|809.68|812.58|810.18|808.83|806.43|0
1653048900000|2022-05-20 12:15:00|811.83|809.43|811.83|809.43|812.71|810.31|810.83|808.43|0
1653049200000|2022-05-20 12:20:00|811.58|809.18|812.08|809.68|812.33|809.93|809.58|807.18|0
1653049500000|2022-05-20 12:25:00|811.83|809.43|810.08|807.68|812.58|810.18|809.33|806.93|0
1653049800000|2022-05-20 12:30:00|810.33|807.93|812.08|809.68|812.58|810.18|809.33|806.93|0
1653050100000|2022-05-20 12:35:00|811.58|809.18|810.33|807.93|812.08|809.68|808.58|806.18|0
1653050400000|2022-05-20 12:40:00|810.58|808.18|815.33|812.93|816.08|813.68|810.58|808.18|0
1653050700000|2022-05-20 12:45:00|815.21|812.81|818.33|815.93|819.33|816.93|814.08|811.68|0
1653051000000|2022-05-20 12:50:00|818.58|816.18|819.83|817.43|821.83|819.43|816.08|813.68|0
1653051300000|2022-05-20 12:55:00|820.33|817.93|815.58|813.18|820.83|818.43|815.33|812.93|0
1653051600000|2022-05-20 13:00:00|815.33|812.93|814.83|812.43|816.83|814.43|813.83|811.43|0
1653051900000|2022-05-20 13:05:00|814.58|812.18|817.21|814.81|817.58|815.18|814.58|812.18|0
1653052200000|2022-05-20 13:10:00|817.33|814.93|814.58|812.18|817.83|815.43|813.83|811.43|0
1653052500000|2022-05-20 13:15:00|814.83|812.43|815.58|813.18|817.08|814.68|813.58|811.18|0
1653052800000|2022-05-20 13:20:00|815.83|813.43|814.33|811.93|816.58|814.18|812.21|809.81|0
1653053100000|2022-05-20 13:25:00|812.83|810.43|815.83|813.43|816.08|813.68|808.46|806.06|0
1653053400000|2022-05-20 13:30:00|816.83|814.43|820.33|817.93|822.21|819.81|812.33|809.93|0
1653053700000|2022-05-20 13:35:00|820.83|818.43|819.33|816.93|831.83|829.43|817.08|814.68|0
1653054000000|2022-05-20 13:40:00|819.58|817.18|813.46|811.06|823.08|820.68|810.58|808.18|0
1653054300000|2022-05-20 13:45:00|812.96|810.56|823.33|820.93|826.58|824.18|810.83|808.43|0
1653054600000|2022-05-20 13:50:00|823.58|821.18|818.83|816.43|825.58|823.18|817.33|814.93|0
1653054900000|2022-05-20 13:55:00|819.08|816.68|820.08|817.68|826.33|823.93|817.33|814.93|0
1653055200000|2022-05-20 14:00:00|820.58|818.18|825.33|822.93|828.33|825.93|816.33|813.93|0
1653055500000|2022-05-20 14:05:00|824.33|821.93|842.82|840.42|844.07|841.67|824.33|821.93|0
1653055800000|2022-05-20 14:10:00|842.7|840.3|842.7|840.3|845.82|843.42|840.82|838.42|0
1653056100000|2022-05-20 14:15:00|841.32|838.92|841.57|839.17|843.57|841.17|836.58|834.18|0
1653056400000|2022-05-20 14:20:00|841.82|839.42|844.06|841.18|849.82|847.42|841.07|838.67|0
1653056700000|2022-05-20 14:25:00|843.81|840.93|838.07|835.19|846.81|843.93|835.82|832.94|0
1653057000000|2022-05-20 14:30:00|838.82|835.94|843.56|840.68|844.81|841.93|837.57|834.69|0
1653057300000|2022-05-20 14:35:00|844.06|841.18|847.45|844.57|849.81|846.93|843.56|840.68|0
1653057600000|2022-05-20 14:40:00|847.32|844.44|842.57|839.69|848.57|845.69|840.57|837.69|0
1653057900000|2022-05-20 14:45:00|842.45|839.57|850.31|847.43|851.81|848.93|840.82|837.94|0
1653058200000|2022-05-20 14:50:00|849.31|846.43|863.81|860.93|863.81|860.93|849.06|846.18|0
1653058500000|2022-05-20 14:55:00|863.56|860.68|874.06|871.18|874.06|871.18|862.31|859.43|0
1653058800000|2022-05-20 15:00:00|873.31|870.43|874.31|871.43|875.06|872.18|869.81|866.93|0
1653059100000|2022-05-20 15:05:00|873.06|870.18|879.81|876.93|882.06|879.18|871.81|868.93|0
1653059400000|2022-05-20 15:10:00|880.31|877.43|883.56|880.68|890.06|887.18|879.31|876.43|0
1653059700000|2022-05-20 15:15:00|884.31|881.43|890.07|887.19|892.31|889.43|883.81|880.93|0
1653060000000|2022-05-20 15:20:00|889.57|886.69|893.06|890.18|894.06|891.18|889.57|886.69|0
1653060300000|2022-05-20 15:25:00|893.31|890.43|883.31|880.43|893.81|890.93|880.57|877.69|0
1653060600000|2022-05-20 15:30:00|884.06|881.18|878.57|875.69|884.81|881.93|874.57|871.69|0
1653060900000|2022-05-20 15:35:00|877.57|874.69|887.06|884.18|889.81|886.93|877.57|874.69|0
1653061200000|2022-05-20 15:40:00|886.06|883.18|889.06|886.18|889.06|886.18|879.07|876.19|0
1653061500000|2022-05-20 15:45:00|889.19|886.31|881.56|878.68|889.19|886.31|880.81|877.93|0
1653061800000|2022-05-20 15:50:00|881.81|878.93|885.06|882.18|886.69|883.81|877.06|874.18|0
1653062100000|2022-05-20 15:55:00|884.56|881.68|886.94|884.06|887.31|884.43|880.19|877.31|0
1653062400000|2022-05-20 16:00:00|887.56|884.68|890.56|887.68|892.81|889.93|885.81|882.93|0
1653062700000|2022-05-20 16:05:00|890.31|887.43|905.06|902.18|905.06|902.18|887.06|884.18|0
1653063000000|2022-05-20 16:10:00|905.81|902.93|902.06|899.18|913.19|910.31|900.31|897.43|0
1653063300000|2022-05-20 16:15:00|902.81|899.93|907.56|904.68|908.31|905.43|902.31|899.43|0
1653063600000|2022-05-20 16:20:00|907.81|904.93|900.81|897.93|908.31|905.43|899.81|896.93|0
1653063900000|2022-05-20 16:25:00|900.56|897.68|904.06|901.18|908.06|905.18|900.56|897.68|0
1653064200000|2022-05-20 16:30:00|904.56|901.68|909.56|906.68|909.56|906.68|900.56|897.68|0
1653064500000|2022-05-20 16:35:00|909.81|906.93|915.06|912.18|917.81|914.93|909.31|906.43|0
1653064800000|2022-05-20 16:40:00|915.56|912.68|924.56|921.68|924.56|921.68|915.56|912.68|0
1653065100000|2022-05-20 16:45:00|924.81|921.93|915.32|912.44|930.31|927.43|915.32|912.44|0
1653065400000|2022-05-20 16:50:00|916.32|913.44|922.82|919.94|924.82|921.94|915.7|912.82|0
1653065700000|2022-05-20 16:55:00|922.7|919.82|919.82|916.94|923.07|920.19|913.82|910.94|0
1653066000000|2022-05-20 17:00:00|920.07|917.19|925.57|922.69|929.31|926.43|919.32|916.44|0
1653066300000|2022-05-20 17:05:00|924.82|921.94|931.81|928.93|933.31|930.43|920.07|917.19|0
1653066600000|2022-05-20 17:10:00|932.06|929.18|931.82|928.94|936.31|933.43|929.56|926.68|0
1653066900000|2022-05-20 17:15:00|931.57|928.69|937.07|934.19|937.07|934.19|930.7|927.82|0
1653067200000|2022-05-20 17:20:00|936.32|933.44|938.07|935.19|939.82|936.94|933.07|930.19|0
1653067500000|2022-05-20 17:25:00|938.57|935.69|942.32|939.44|943.07|940.19|937.45|934.57|0
1653067800000|2022-05-20 17:30:00|942.57|939.69|921.07|918.19|943.57|940.69|920.32|917.44|0
1653068100000|2022-05-20 17:35:00|920.82|917.94|922.82|919.94|927.32|924.44|916.57|913.69|0
1653068400000|2022-05-20 17:40:00|923.32|920.44|919.56|916.68|927.57|924.69|917.82|914.94|0
1653068700000|2022-05-20 17:45:00|920.06|917.18|918.07|915.19|923.44|920.56|911.57|908.69|0
1653069000000|2022-05-20 17:50:00|918.31|915.43|912.82|909.94|923.56|920.68|908.82|905.94|0
1653069300000|2022-05-20 17:55:00|913.57|910.69|914.32|911.44|917.32|914.44|910.07|907.19|0
1653069600000|2022-05-20 18:00:00|915.56|912.68|917.81|914.93|919.81|916.93|911.81|908.93|0
1653069900000|2022-05-20 18:05:00|918.56|915.68|922.06|919.18|928.44|925.56|918.56|915.68|0
1653070200000|2022-05-20 18:10:00|920.56|917.68|923.06|920.18|924.56|921.68|917.31|914.43|0
1653070500000|2022-05-20 18:15:00|923.31|920.43|927.81|924.93|932.31|929.43|920.56|917.68|0
1653070800000|2022-05-20 18:20:00|928.31|925.43|927.31|924.43|933.06|930.18|923.06|920.18|0
1653071100000|2022-05-20 18:25:00|927.81|924.93|924.56|921.68|930.31|927.43|923.69|920.81|0
1653071400000|2022-05-20 18:30:00|925.06|922.18|932.56|929.68|935.31|932.43|922.06|919.18|0
1653071700000|2022-05-20 18:35:00|933.56|930.68|929.56|926.68|933.81|930.93|925.81|922.93|0
1653072000000|2022-05-20 18:40:00|930.31|927.43|917.06|914.18|930.81|927.93|917.06|914.18|0
1653072300000|2022-05-20 18:45:00|918.06|915.18|916.56|913.68|925.06|922.18|915.31|912.43|0
1653072600000|2022-05-20 18:50:00|916.31|913.43|906.82|903.94|919.31|916.43|901.57|898.69|0
1653072900000|2022-05-20 18:55:00|907.82|904.94|913.81|910.93|914.31|911.43|905.2|902.32|0
1653073200000|2022-05-20 19:00:00|913.56|910.68|920.31|917.43|922.06|919.18|908.31|905.43|0
1653073500000|2022-05-20 19:05:00|919.56|916.68|922.81|919.93|925.56|922.68|917.56|914.68|0
1653073800000|2022-05-20 19:10:00|923.06|920.18|922.06|919.18|925.56|922.68|921.06|918.18|0
1653074100000|2022-05-20 19:15:00|921.56|918.68|915.31|912.43|922.06|919.18|911.81|908.93|0
1653074400000|2022-05-20 19:20:00|914.81|911.93|912.56|909.68|917.81|914.93|907.06|904.18|0
1653074700000|2022-05-20 19:25:00|911.56|908.68|897.06|894.18|914.81|911.93|896.81|893.93|0
1653075000000|2022-05-20 19:30:00|896.81|893.93|887.56|884.68|904.56|901.68|886.31|883.43|0
1653075300000|2022-05-20 19:35:00|888.56|885.68|878.82|875.94|890.81|887.93|871.32|868.44|0
1653075600000|2022-05-20 19:40:00|878.57|875.69|868.31|865.43|878.57|875.69|858.44|855.56|0
1653075900000|2022-05-20 19:45:00|867.56|864.68|865.55|862.19|878.31|875.43|863.55|860.19|0
1653076200000|2022-05-20 19:50:00|859.05|855.69|860.05|856.69|868.05|864.69|853.8|850.44|0
1653076500000|2022-05-20 19:55:00|858.3|854.94|853.55|850.19|863.3|859.94|850.3|846.94|0
1653076800000|2022-05-20 20:00:00|851.3|847.94|852.56|849.2|853.56|850.2|847.06|843.7|0
1653077100000|2022-05-20 20:05:00|851.31|847.95|857.56|854.2|858.56|855.2|850.56|847.2|0
1653077400000|2022-05-20 20:10:00|857.06|853.7|854.08|851.68|859.58|857.18|854.08|851.68|0
1653289500000|2022-05-23 07:05:00|806.57|803.69|803.57|800.69|809.32|806.44|803.57|800.69|0
1653289800000|2022-05-23 07:10:00|803.32|800.44|804.82|801.94|807.82|804.94|801.82|798.94|0
1653290100000|2022-05-23 07:15:00|804.57|801.69|804.07|801.19|807.2|804.32|803.45|800.57|0
1653290400000|2022-05-23 07:20:00|804.45|801.57|807.07|804.19|808.82|805.94|803.7|800.82|0
1653290700000|2022-05-23 07:25:00|808.07|805.19|807.07|804.19|808.07|805.19|804.32|801.44|0
1653291000000|2022-05-23 07:30:00|807.95|805.07|806.82|803.94|811.82|808.94|803.32|800.44|0
1653291300000|2022-05-23 07:35:00|806.7|803.82|808.2|805.32|810.2|807.32|805.45|802.57|0
1653291600000|2022-05-23 07:40:00|807.95|805.07|816.32|813.44|816.32|813.44|807.95|805.07|0
1653291900000|2022-05-23 07:45:00|816.57|813.69|814.32|811.44|816.57|813.69|813.07|810.19|0
1653292200000|2022-05-23 07:50:00|814.07|811.19|811.07|808.19|814.07|811.19|811.07|808.19|0
1653292500000|2022-05-23 07:55:00|811.45|808.57|809.82|806.94|811.82|808.94|808.95|806.07|0
1653292800000|2022-05-23 08:00:00|809.57|806.69|815.57|812.69|815.57|812.69|802.82|799.94|0
1653293100000|2022-05-23 08:05:00|815.45|812.57|819.32|816.44|820.07|817.19|814.82|811.94|0
1653293400000|2022-05-23 08:10:00|819.45|816.57|827.57|824.69|827.57|824.69|818.07|815.19|0
1653293700000|2022-05-23 08:15:00|827.82|824.94|833.32|830.44|833.32|830.44|827.57|824.69|0
1653294000000|2022-05-23 08:20:00|833.07|830.19|827.95|825.07|833.32|830.44|827.7|824.82|0
1653294300000|2022-05-23 08:25:00|828.07|825.19|825.95|823.07|828.95|826.07|824.95|822.07|0
1653294600000|2022-05-23 08:30:00|826.07|823.19|831.57|828.69|831.82|828.94|825.57|822.69|0
1653294900000|2022-05-23 08:35:00|831.7|828.82|835.45|832.57|837.06|834.18|831.7|828.82|0
1653295200000|2022-05-23 08:40:00|835.32|832.44|837.45|834.57|837.95|835.07|831.82|828.94|0
1653295500000|2022-05-23 08:45:00|837.7|834.82|835.58|833.18|839.08|836.68|834.08|831.68|0
1653295800000|2022-05-23 08:50:00|835.71|833.31|834.21|831.81|837.58|835.18|832.83|830.43|0
1653296100000|2022-05-23 08:55:00|833.71|831.31|832.08|829.68|834.33|831.93|830.46|828.06|0
1653296400000|2022-05-23 09:00:00|831.71|829.31|833.08|830.68|836.58|834.18|830.83|828.43|0
1653296700000|2022-05-23 09:05:00|833.58|831.18|833.96|831.56|835.58|833.18|831.33|828.93|0
1653297000000|2022-05-23 09:10:00|834.33|831.93|831.83|829.43|834.33|831.93|829.83|827.43|0
1653297300000|2022-05-23 09:15:00|831.71|829.31|832.21|829.81|836.21|833.81|831.71|829.31|0
1653297600000|2022-05-23 09:20:00|831.71|829.31|830.08|827.68|832.08|829.68|829.58|827.18|0
1653297900000|2022-05-23 09:25:00|829.96|827.56|825.33|822.93|830.58|828.18|824.83|822.43|0
1653298200000|2022-05-23 09:30:00|824.71|822.31|824.08|821.68|826.08|823.68|823.08|820.68|0
1653298500000|2022-05-23 09:35:00|824.58|822.18|820.58|818.18|824.83|822.43|818.58|816.18|0
1653298800000|2022-05-23 09:40:00|820.46|818.06|822.33|819.93|822.71|820.31|819.96|817.56|0
1653299100000|2022-05-23 09:45:00|822.46|820.06|825.83|823.43|826.33|823.93|822.33|819.93|0
1653299400000|2022-05-23 09:50:00|826.08|823.68|825.21|822.81|826.08|823.68|823.33|820.93|0
1653299700000|2022-05-23 09:55:00|825.33|822.93|828.58|826.18|831.58|829.18|825.33|822.93|0
1653300000000|2022-05-23 10:00:00|828.46|826.06|828.58|826.18|829.71|827.31|827.46|825.06|0
1653300300000|2022-05-23 10:05:00|828.71|826.31|827.58|825.18|830.08|827.68|826.83|824.43|0
1653300600000|2022-05-23 10:10:00|827.71|825.31|822.83|820.43|827.71|825.31|822.33|819.93|0
1653300900000|2022-05-23 10:15:00|822.58|820.18|825.96|823.56|825.96|823.56|822.58|820.18|0
1653301200000|2022-05-23 10:20:00|826.58|824.18|826.83|824.43|828.58|826.18|825.46|823.06|0
1653301500000|2022-05-23 10:25:00|826.96|824.56|823.08|820.68|827.21|824.81|822.83|820.43|0
1653301800000|2022-05-23 10:30:00|822.71|820.31|819.33|816.93|822.96|820.56|819.33|816.93|0
1653302100000|2022-05-23 10:35:00|818.83|816.43|818.33|815.93|821.58|819.18|818.08|815.68|0
1653302400000|2022-05-23 10:40:00|818.21|815.81|816.83|814.43|820.21|817.81|815.83|813.43|0
1653302700000|2022-05-23 10:45:00|816.58|814.18|814.83|812.43|817.83|815.43|811.58|809.18|0
1653303000000|2022-05-23 10:50:00|814.46|812.06|812.08|809.68|816.58|814.18|811.58|809.18|0
1653303300000|2022-05-23 10:55:00|811.96|809.56|804.83|802.43|812.08|809.68|803.33|800.93|0
1653303600000|2022-05-23 11:00:00|804.96|802.56|807.33|804.93|808.33|805.93|804.96|802.56|0
1653303900000|2022-05-23 11:05:00|807.71|805.31|807.58|805.18|809.08|806.68|807.08|804.68|0
1653304200000|2022-05-23 11:10:00|806.96|804.56|804.71|802.31|807.83|805.43|803.33|800.93|0
1653304500000|2022-05-23 11:15:00|804.83|802.43|808.83|806.43|809.58|807.18|804.58|802.18|0
1653304800000|2022-05-23 11:20:00|808.71|806.31|814.08|811.68|815.08|812.68|808.58|806.18|0
1653305100000|2022-05-23 11:25:00|814.21|811.81|812.08|809.68|814.33|811.93|810.83|808.43|0
1653305400000|2022-05-23 11:30:00|812.33|809.93|814.83|812.43|814.83|812.43|811.83|809.43|0
1653305700000|2022-05-23 11:35:00|815.08|812.68|818.46|816.06|820.33|817.93|814.83|812.43|0
1653306000000|2022-05-23 11:40:00|818.33|815.93|814.58|812.18|818.83|816.43|813.58|811.18|0
1653306300000|2022-05-23 11:45:00|814.83|812.43|818.83|816.43|820.33|817.93|814.58|812.18|0
1653306600000|2022-05-23 11:50:00|818.96|816.56|817.08|814.68|819.08|816.68|814.46|812.06|0
1653306900000|2022-05-23 11:55:00|816.96|814.56|814.71|812.31|817.83|815.43|814.58|812.18|0
1653307200000|2022-05-23 12:00:00|814.46|812.06|809.83|807.43|814.46|812.06|808.71|806.31|0
1653307500000|2022-05-23 12:05:00|809.33|806.93|809.08|806.68|809.58|807.18|806.83|804.43|0
1653307800000|2022-05-23 12:10:00|810.08|807.68|810.33|807.93|812.33|809.93|808.33|805.93|0
1653308100000|2022-05-23 12:15:00|810.58|808.18|808.58|806.18|811.58|809.18|807.96|805.56|0
1653308400000|2022-05-23 12:20:00|808.33|805.93|810.08|807.68|811.46|809.06|807.58|805.18|0
1653308700000|2022-05-23 12:25:00|810.33|807.93|813.83|811.43|815.33|812.93|810.33|807.93|0
1653309000000|2022-05-23 12:30:00|813.58|811.18|818.58|816.18|820.08|817.68|813.21|810.81|0
1653309300000|2022-05-23 12:35:00|819.08|816.68|815.21|812.81|819.08|816.68|815.08|812.68|0
1653309600000|2022-05-23 12:40:00|815.83|813.43|817.83|815.43|817.83|815.43|813.58|811.18|0
1653309900000|2022-05-23 12:45:00|818.58|816.18|819.33|816.93|820.58|818.18|815.58|813.18|0
1653310200000|2022-05-23 12:50:00|818.71|816.31|820.58|818.18|820.58|818.18|816.46|814.06|0
1653310500000|2022-05-23 12:55:00|820.33|817.93|818.08|815.68|820.58|818.18|817.33|814.93|0
1653310800000|2022-05-23 13:00:00|817.83|815.43|816.33|813.93|820.83|818.43|815.71|813.31|0
1653311100000|2022-05-23 13:05:00|816.08|813.68|813.83|811.43|817.08|814.68|813.58|811.18|0
1653311400000|2022-05-23 13:10:00|813.58|811.18|811.33|808.93|813.58|811.18|810.96|808.56|0
1653311700000|2022-05-23 13:15:00|811.08|808.68|812.58|810.18|815.08|812.68|809.58|807.18|0
1653312000000|2022-05-23 13:20:00|812.21|809.81|812.08|809.68|814.83|812.43|811.58|809.18|0
1653312300000|2022-05-23 13:25:00|812.21|809.81|820.83|818.43|820.83|818.43|812.21|809.81|0
1653312600000|2022-05-23 13:30:00|819.08|816.68|819.83|817.43|827.46|825.06|817.33|814.93|0
1653312900000|2022-05-23 13:35:00|818.58|816.18|832.58|830.18|835.58|833.18|818.33|815.93|0
1653313200000|2022-05-23 13:40:00|832.08|829.68|817.83|815.43|837.33|834.93|816.58|814.18|0
1653313500000|2022-05-23 13:45:00|817.08|814.68|808.08|805.68|820.83|818.43|804.58|802.18|0
1653313800000|2022-05-23 13:50:00|809.08|806.68|819.08|816.68|819.08|816.68|804.58|802.18|0
1653314100000|2022-05-23 13:55:00|817.83|815.43|826.33|823.93|828.08|825.68|815.08|812.68|0
1653314400000|2022-05-23 14:00:00|827.08|824.68|837.83|835.43|844.33|841.93|826.08|823.68|0
1653314700000|2022-05-23 14:05:00|836.83|834.43|836.08|833.68|842.08|839.68|831.83|829.43|0
1653315000000|2022-05-23 14:10:00|836.58|834.18|826.83|824.43|837.33|834.93|823.58|821.18|0
1653315300000|2022-05-23 14:15:00|825.58|823.18|818.58|816.18|829.58|827.18|814.83|812.43|0
1653315600000|2022-05-23 14:20:00|819.21|816.81|817.83|815.43|826.58|824.18|814.58|812.18|0
1653315900000|2022-05-23 14:25:00|816.83|814.43|808.08|805.68|829.33|826.93|808.08|805.68|0
1653316200000|2022-05-23 14:30:00|806.08|803.68|807.58|805.18|812.46|810.06|803.83|801.43|0
1653316500000|2022-05-23 14:35:00|807.33|804.93|805.58|803.18|811.08|808.68|802.83|800.43|0
1653316800000|2022-05-23 14:40:00|805.08|802.68|808.33|805.93|810.71|808.31|801.33|798.93|0
1653317100000|2022-05-23 14:45:00|806.58|804.18|807.83|805.43|814.08|811.68|798.83|796.43|0
1653317400000|2022-05-23 14:50:00|808.58|806.18|811.83|809.43|820.83|818.43|805.83|803.43|0
1653317700000|2022-05-23 14:55:00|811.96|809.56|809.58|807.18|814.58|812.18|807.83|805.43|0
1653318000000|2022-05-23 15:00:00|808.58|806.18|795.08|792.68|813.08|810.68|794.08|791.68|0
1653318300000|2022-05-23 15:05:00|794.96|792.56|796.33|793.93|797.08|794.68|793.08|790.68|0
1653318600000|2022-05-23 15:10:00|795.71|793.31|789.83|787.43|799.83|797.43|789.83|787.43|0
1653318900000|2022-05-23 15:15:00|789.58|787.18|793.83|791.43|794.96|792.56|787.33|784.93|0
1653319200000|2022-05-23 15:20:00|794.46|792.06|791.58|789.18|796.83|794.43|790.08|787.68|0
1653319500000|2022-05-23 15:25:00|791.83|789.43|788.83|786.43|794.83|792.43|788.58|786.18|0
1653319800000|2022-05-23 15:30:00|788.58|786.18|780.08|777.68|790.33|787.93|779.08|776.68|0
1653320100000|2022-05-23 15:35:00|779.83|777.43|778.83|776.43|783.58|781.18|778.83|776.43|0
1653320400000|2022-05-23 15:40:00|778.33|775.93|782.33|779.93|782.83|780.43|778.33|775.93|0
1653320700000|2022-05-23 15:45:00|781.83|779.43|786.83|784.43|790.33|787.93|779.83|777.43|0
1653321000000|2022-05-23 15:50:00|786.08|783.68|784.58|782.18|787.83|785.43|783.08|780.68|0
1653321300000|2022-05-23 15:55:00|784.21|781.81|783.58|781.18|784.83|782.43|779.83|777.43|0
1653321600000|2022-05-23 16:00:00|784.08|781.68|776.59|774.19|785.58|783.18|776.59|774.19|0
1653321900000|2022-05-23 16:05:00|777.09|774.69|773.83|771.43|779.33|776.93|772.33|769.93|0
1653322200000|2022-05-23 16:10:00|774.08|771.68|777.83|775.43|779.08|776.68|774.08|771.68|0
1653322500000|2022-05-23 16:15:00|777.08|774.68|779.83|777.43|783.08|780.68|775.33|772.93|0
1653322800000|2022-05-23 16:20:00|780.08|777.68|776.33|773.93|780.33|777.93|774.83|772.43|0
1653323100000|2022-05-23 16:25:00|776.08|773.68|782.83|780.43|784.08|781.68|776.08|773.68|0
1653323400000|2022-05-23 16:30:00|782.33|779.93|784.83|782.43|789.08|786.68|782.33|779.93|0
1653323700000|2022-05-23 16:35:00|784.58|782.18|779.96|777.56|786.33|783.93|779.83|777.43|0
1653324000000|2022-05-23 16:40:00|779.83|777.43|781.58|779.18|784.71|782.31|778.83|776.43|0
1653324300000|2022-05-23 16:45:00|781.08|778.68|789.83|787.43|790.83|788.43|780.08|777.68|0
1653324600000|2022-05-23 16:50:00|789.33|786.93|793.08|790.68|794.33|791.93|788.08|785.68|0
1653324900000|2022-05-23 16:55:00|792.33|789.93|788.08|785.68|795.33|792.93|788.08|785.68|0
1653325200000|2022-05-23 17:00:00|788.58|786.18|793.33|790.93|793.33|790.93|788.08|785.68|0
1653325500000|2022-05-23 17:05:00|793.83|791.43|792.08|789.68|796.58|794.18|791.58|789.18|0
1653325800000|2022-05-23 17:10:00|792.58|790.18|791.83|789.43|795.33|792.93|790.33|787.93|0
1653326100000|2022-05-23 17:15:00|792.08|789.68|801.08|798.68|803.08|800.68|792.08|789.68|0
1653326400000|2022-05-23 17:20:00|801.83|799.43|800.08|797.68|807.58|805.18|799.58|797.18|0
1653326700000|2022-05-23 17:25:00|800.46|798.06|797.33|794.93|800.58|798.18|796.33|793.93|0
1653327000000|2022-05-23 17:30:00|797.08|794.68|792.58|790.18|800.83|798.43|788.83|786.43|0
1653327300000|2022-05-23 17:35:00|793.83|791.43|790.83|788.43|793.83|791.43|788.83|786.43|0
1653327600000|2022-05-23 17:40:00|790.58|788.18|788.33|785.93|791.83|789.43|786.83|784.43|0
1653327900000|2022-05-23 17:45:00|788.08|785.68|782.83|780.43|789.58|787.18|780.33|777.93|0
1653328200000|2022-05-23 17:50:00|782.58|780.18|786.58|784.18|787.33|784.93|782.08|779.68|0
1653328500000|2022-05-23 17:55:00|786.08|783.68|781.58|779.18|786.08|783.68|781.58|779.18|0
1653328800000|2022-05-23 18:00:00|780.83|778.43|783.83|781.43|786.21|783.81|778.08|775.68|0
1653329100000|2022-05-23 18:05:00|783.58|781.18|781.33|778.93|785.83|783.43|779.83|777.43|0
1653329400000|2022-05-23 18:10:00|780.83|778.43|777.08|774.68|781.08|778.68|776.33|773.93|0
1653329700000|2022-05-23 18:15:00|777.33|774.93|776.83|774.43|779.83|777.43|776.46|774.06|0
1653330000000|2022-05-23 18:20:00|776.58|774.18|777.08|774.68|779.33|776.93|775.08|772.68|0
1653330300000|2022-05-23 18:25:00|777.33|774.93|779.83|777.43|781.83|779.43|776.08|773.68|0
1653330600000|2022-05-23 18:30:00|779.33|776.93|779.46|777.06|782.08|779.68|777.33|774.93|0
1653330900000|2022-05-23 18:35:00|779.83|777.43|778.58|776.18|780.83|778.43|777.08|774.68|0
1653331200000|2022-05-23 18:40:00|778.83|776.43|771.83|769.43|781.58|779.18|771.83|769.43|0
1653331500000|2022-05-23 18:45:00|771.58|769.18|781.83|779.43|784.08|781.68|771.08|768.68|0
1653331800000|2022-05-23 18:50:00|781.46|779.06|782.33|779.93|786.33|783.93|778.58|776.18|0
1653332100000|2022-05-23 18:55:00|781.58|779.18|785.83|783.43|787.33|784.93|781.33|778.93|0
1653332400000|2022-05-23 19:00:00|785.58|783.18|780.58|778.18|786.33|783.93|779.58|777.18|0
1653332700000|2022-05-23 19:05:00|779.83|777.43|776.08|773.68|782.33|779.93|775.83|773.43|0
1653333000000|2022-05-23 19:10:00|775.96|773.56|786.08|783.68|789.08|786.68|775.96|773.56|0
1653333300000|2022-05-23 19:15:00|786.33|783.93|783.08|780.68|788.08|785.68|782.83|780.43|0
1653333600000|2022-05-23 19:20:00|782.83|780.43|788.83|786.43|792.33|789.93|780.83|778.43|0
1653333900000|2022-05-23 19:25:00|789.58|787.18|787.08|784.68|790.58|788.18|785.08|782.68|0
1653334200000|2022-05-23 19:30:00|786.58|784.18|783.08|780.68|788.58|786.18|781.08|778.68|0
1653334500000|2022-05-23 19:35:00|782.83|780.43|790.58|788.18|790.58|788.18|777.58|775.18|0
1653334800000|2022-05-23 19:40:00|790.33|787.93|791.83|789.43|794.58|792.18|787.33|784.93|0
1653335100000|2022-05-23 19:45:00|791.08|788.68|796.58|794.18|798.83|796.43|791.08|788.68|0
1653335400000|2022-05-23 19:50:00|789.96|787.56|789.58|787.18|793.71|791.31|782.83|780.43|0
1653335700000|2022-05-23 19:55:00|790.83|788.43|781.08|778.68|792.08|789.68|778.08|775.68|0
1653336000000|2022-05-23 20:00:00|777.83|775.43|778.33|775.93|778.83|776.43|774.83|772.43|0
1653336300000|2022-05-23 20:05:00|778.08|775.68|769.33|766.93|778.08|775.68|769.08|766.68|0
1653336600000|2022-05-23 20:10:00|769.83|767.43|775.08|772.68|775.83|773.43|769.33|766.93|0
1653336900000|2022-05-23 20:15:00|774.53|771.73|773.03|770.23|774.91|772.11|772.03|769.23|0
1653337200000|2022-05-23 20:20:00|773.28|770.48|774.78|771.98|775.28|772.48|773.28|770.48|0
1653337500000|2022-05-23 20:25:00|774.53|771.73|775.28|772.48|775.53|772.73|773.78|770.98|0
1653337800000|2022-05-23 20:30:00|775.16|772.36|775.16|772.36|775.53|772.73|774.03|771.23|0
1653338100000|2022-05-23 20:35:00|775.03|772.23|774.03|771.23|775.53|772.73|774.03|771.23|0
1653338400000|2022-05-23 20:40:00|774.28|771.48|774.53|771.73|774.78|771.98|773.53|770.73|0
1653338700000|2022-05-23 20:45:00|774.78|771.98|774.53|771.73|775.28|772.48|774.28|771.48|0
1653339000000|2022-05-23 20:50:00|774.28|771.48|774.28|771.48|774.28|771.48|773.53|770.73|0
1653339300000|2022-05-23 20:55:00|774.78|771.98|773.41|770.61|774.78|771.98|772.53|769.73|0
1653339600000|2022-05-23 21:00:00|773.62|770.82|772.89|770.09|773.62|770.82|772.82|770.02|0
1653339900000|2022-05-23 21:05:00|773|770.2|775.19|772.39|775.19|772.39|773|770.2|0
1653340200000|2022-05-23 21:10:00|774.89|772.09|778.57|775.77|778.72|775.92|774.89|772.09|0
1653340500000|2022-05-23 21:15:00|778.46|775.66|784.76|781.96|785.81|783.01|778.46|775.66|0
1653340800000|2022-05-23 21:20:00|784.58|781.78|786.51|783.71|787.13|784.33|784.54|781.74|0
1653341100000|2022-05-23 21:25:00|786.58|783.78|788.76|785.96|789.6|786.8|786.58|783.78|0
1653341400000|2022-05-23 21:30:00|788.21|785.41|791.93|789.13|791.93|789.13|788.21|785.41|0
1653341700000|2022-05-23 21:35:00|791.9|789.1|793.65|790.85|793.65|790.85|790.99|788.19|0
1653342000000|2022-05-23 21:40:00|793.5|790.7|795.9|793.1|795.94|793.14|791.87|789.07|0
1653342300000|2022-05-23 21:45:00|795.65|792.85|790.31|787.51|796.01|793.21|789.31|786.51|0
1653342600000|2022-05-23 21:50:00|790.2|787.4|792.88|790.08|793.82|791.02|790.13|787.33|0
1653342900000|2022-05-23 21:55:00|792.48|789.68|793.45|790.65|793.45|790.65|791.05|788.25|0
1653343200000|2022-05-23 22:00:00|793.52|790.72|817.15|814.35|821.9|819.1|793.52|790.72|0
1653343500000|2022-05-23 22:05:00|817.27|814.47|814.9|812.1|819.27|816.47|812.9|810.1|0
1653343800000|2022-05-23 22:10:00|814.52|811.72|809.9|807.1|816.02|813.22|809.77|806.97|0
1653344100000|2022-05-23 22:15:00|809.4|806.6|812.77|809.97|814.02|811.22|808.66|805.86|0
1653344400000|2022-05-23 22:20:00|812.65|809.85|816.02|813.22|817.27|814.47|811.9|809.1|0
1653344700000|2022-05-23 22:25:00|816.27|813.47|814.02|811.22|816.27|813.47|811.77|808.97|0
1653345000000|2022-05-23 22:30:00|813.9|811.1|809.9|807.1|815.65|812.85|809.77|806.97|0
1653345300000|2022-05-23 22:35:00|809.65|806.85|812.15|809.35|812.77|809.97|809.52|806.72|0
1653345600000|2022-05-23 22:40:00|811.77|808.97|810.77|807.97|812.27|809.47|810.27|807.47|0
1653345900000|2022-05-23 22:45:00|810.52|807.72|807.03|804.23|810.52|807.72|806.78|803.98|0
1653346200000|2022-05-23 22:50:00|807.28|804.48|809.27|806.47|810.52|807.72|807.03|804.23|0
1653346500000|2022-05-23 22:55:00|809.15|806.35|806.53|803.73|809.15|806.35|805.91|803.11|0
1653346800000|2022-05-23 23:00:00|806.16|803.36|805.03|802.23|806.53|803.73|804.78|801.98|0
1653347100000|2022-05-23 23:05:00|805.28|802.48|804.03|801.23|805.78|802.98|803.78|800.98|0
1653347400000|2022-05-23 23:10:00|804.28|801.48|805.91|803.11|806.28|803.48|803.78|800.98|0
1653347700000|2022-05-23 23:15:00|806.03|803.23|810.52|807.72|811.52|808.72|805.78|802.98|0
1653348000000|2022-05-23 23:20:00|810.15|807.35|809.9|807.1|810.52|807.72|809.52|806.72|0
1653348300000|2022-05-23 23:25:00|809.77|806.97|810.77|807.97|810.9|808.1|808.02|805.22|0
1653348600000|2022-05-23 23:30:00|811.02|808.22|809.52|806.72|811.02|808.22|809.52|806.72|0
1653348900000|2022-05-23 23:35:00|809.65|806.85|808.02|805.22|809.77|806.97|807.77|804.97|0
1653349200000|2022-05-23 23:40:00|807.9|805.1|805.16|802.36|807.9|805.1|805.03|802.23|0
1653349500000|2022-05-23 23:45:00|805.03|802.23|805.03|802.23|806.66|803.86|805.03|802.23|0
1653349800000|2022-05-23 23:50:00|805.28|802.48|804.78|801.98|805.53|802.73|802.28|799.48|0
1653350100000|2022-05-23 23:55:00|804.66|801.86|803.78|800.98|805.03|802.23|802.41|799.61|0
1653350400000|2022-05-24 00:00:00|804.03|801.23|808.02|805.22|810.52|807.72|804.03|801.23|0
1653350700000|2022-05-24 00:05:00|807.9|805.1|805.28|802.48|808.27|805.47|805.03|802.23|0
1653351000000|2022-05-24 00:10:00|805.41|802.61|805.53|802.73|806.28|803.48|803.66|800.86|0
1653351300000|2022-05-24 00:15:00|804.78|801.98|804.78|801.98|805.53|802.73|801.53|798.73|0
1653351600000|2022-05-24 00:20:00|805.03|802.23|806.78|803.98|807.77|804.97|804.53|801.73|0
1653351900000|2022-05-24 00:25:00|807.03|804.23|808.4|805.6|808.52|805.72|806.66|803.86|0
1653352200000|2022-05-24 00:30:00|808.52|805.72|807.03|804.23|809.02|806.22|805.28|802.48|0
1653352500000|2022-05-24 00:35:00|807.16|804.36|805.66|802.86|807.41|804.61|805.53|802.73|0
1653352800000|2022-05-24 00:40:00|805.78|802.98|807.28|804.48|808.53|805.73|805.03|802.23|0
1653353100000|2022-05-24 00:45:00|807.78|804.98|806.03|803.23|809.03|806.23|805.78|802.98|0
1653353400000|2022-05-24 00:50:00|806.28|803.48|806.53|803.73|807.16|804.36|805.53|802.73|0
1653353700000|2022-05-24 00:55:00|806.66|803.86|808.53|805.73|808.78|805.98|806.66|803.86|0
1653354000000|2022-05-24 01:00:00|808.66|805.86|808.53|805.73|809.03|806.23|807.53|804.73|0
1653354300000|2022-05-24 01:05:00|808.28|805.48|807.53|804.73|811.77|808.97|806.53|803.73|0
1653354600000|2022-05-24 01:10:00|807.41|804.61|810.03|807.23|810.53|807.73|806.53|803.73|0
1653354900000|2022-05-24 01:15:00|809.91|807.11|811.65|808.85|813.77|810.97|809.91|807.11|0
1653355200000|2022-05-24 01:20:00|811.77|808.97|811.77|808.97|812.77|809.97|810.65|807.85|0
1653355500000|2022-05-24 01:25:00|812.02|809.22|810.41|807.61|812.02|809.22|809.53|806.73|0
1653355800000|2022-05-24 01:30:00|810.77|807.97|810.16|807.36|811.52|808.72|810.03|807.23|0
1653356100000|2022-05-24 01:35:00|810.03|807.23|808.53|805.73|811.02|808.22|808.03|805.23|0
1653356400000|2022-05-24 01:40:00|808.66|805.86|807.16|804.36|808.66|805.86|806.28|803.48|0
1653356700000|2022-05-24 01:45:00|807.28|804.48|807.28|804.48|808.03|805.23|806.78|803.98|0
1653357000000|2022-05-24 01:50:00|807.41|804.61|805.53|802.73|808.78|805.98|805.28|802.48|0
1653357300000|2022-05-24 01:55:00|805.28|802.48|809.03|806.23|809.03|806.23|805.03|802.23|0
1653357600000|2022-05-24 02:00:00|809.16|806.36|809.78|806.98|811.77|808.97|808.28|805.48|0
1653357900000|2022-05-24 02:05:00|809.91|807.11|810.52|807.72|811.27|808.47|809.28|806.48|0
1653358200000|2022-05-24 02:10:00|810.77|807.97|810.77|807.97|811.27|808.47|809.66|806.86|0
1653358500000|2022-05-24 02:15:00|810.65|807.85|812.77|809.97|813.02|810.22|810.27|807.47|0
1653358800000|2022-05-24 02:20:00|812.52|809.72|811.65|808.85|813.02|810.22|811.15|808.35|0
1653359100000|2022-05-24 02:25:00|811.52|808.72|812.27|809.47|812.77|809.97|810.77|807.97|0
1653359400000|2022-05-24 02:30:00|812.02|809.22|811.27|808.47|812.52|809.72|811.27|808.47|0
1653359700000|2022-05-24 02:35:00|810.77|807.97|812.02|809.22|812.02|809.22|810.52|807.72|0
1653360000000|2022-05-24 02:40:00|811.9|809.1|812.27|809.47|813.02|810.22|811.77|808.97|0
1653360300000|2022-05-24 02:45:00|812.52|809.72|813.27|810.47|814.52|811.72|812.52|809.72|0
1653360600000|2022-05-24 02:50:00|813.15|810.35|812.27|809.47|813.27|810.47|812.27|809.47|0
1653360900000|2022-05-24 02:55:00|812.52|809.72|811.27|808.47|812.52|809.72|811.02|808.22|0
1653361200000|2022-05-24 03:00:00|811.4|808.6|812.02|809.22|812.27|809.47|811.02|808.22|0
1653361500000|2022-05-24 03:05:00|811.77|808.97|811.02|808.22|812.52|809.72|811.02|808.22|0
1653361800000|2022-05-24 03:10:00|810.77|807.97|811.02|808.22|811.52|808.72|810.77|807.97|0
1653362100000|2022-05-24 03:15:00|811.27|808.47|811.77|808.97|812.02|809.22|811.02|808.22|0
1653362400000|2022-05-24 03:20:00|811.52|808.72|813.4|810.6|813.52|810.72|811.52|808.72|0
1653362700000|2022-05-24 03:25:00|813.27|810.47|813.4|810.6|814.27|811.47|813.27|810.47|0
1653363000000|2022-05-24 03:30:00|813.52|810.72|813.27|810.47|813.52|810.72|812.52|809.72|0
1653363300000|2022-05-24 03:35:00|813.02|810.22|813.27|810.47|813.77|810.97|813.02|810.22|0
1653363600000|2022-05-24 03:40:00|813.4|810.6|813.52|810.72|813.77|810.97|813.02|810.22|0
1653363900000|2022-05-24 03:45:00|813.4|810.6|812.65|809.85|813.52|810.72|812.65|809.85|0
1653364200000|2022-05-24 03:50:00|812.52|809.72|811.02|808.22|813.77|810.97|810.77|807.97|0
1653364500000|2022-05-24 03:55:00|811.27|808.47|810.4|807.6|811.27|808.47|809.65|806.85|0
1653364800000|2022-05-24 04:00:00|810.52|807.72|810.02|807.22|810.77|807.97|809.65|806.85|0
1653365100000|2022-05-24 04:05:00|809.9|807.1|810.02|807.22|810.27|807.47|809.52|806.72|0
1653365400000|2022-05-24 04:10:00|809.77|806.97|811.27|808.47|812.02|809.22|809.77|806.97|0
1653365700000|2022-05-24 04:15:00|811.52|808.72|813.02|810.22|813.02|810.22|811.52|808.72|0
1653366000000|2022-05-24 04:20:00|812.9|810.1|812.4|809.6|813.02|810.22|812.02|809.22|0
1653366300000|2022-05-24 04:25:00|812.52|809.72|812.77|809.97|813.02|810.22|812.52|809.72|0
1653366600000|2022-05-24 04:30:00|812.9|810.1|813.52|810.72|814.15|811.35|812.52|809.72|0
1653366900000|2022-05-24 04:35:00|813.65|810.85|813.02|810.22|813.77|810.97|812.77|809.97|0
1653367200000|2022-05-24 04:40:00|812.9|810.1|814.02|811.22|814.15|811.35|812.77|809.97|0
1653367500000|2022-05-24 04:45:00|814.27|811.47|817.77|814.97|817.9|815.1|814.02|811.22|0
1653367800000|2022-05-24 04:50:00|818.02|815.22|816.52|813.72|818.27|815.47|815.65|812.85|0
1653368100000|2022-05-24 04:55:00|816.27|813.47|817.27|814.47|818.27|815.47|816.02|813.22|0
1653368400000|2022-05-24 05:00:00|817.52|814.72|818.02|815.22|820.27|817.47|817.02|814.22|0
1653368700000|2022-05-24 05:05:00|818.15|815.35|815.77|812.97|818.4|815.6|815.77|812.97|0
1653369000000|2022-05-24 05:10:00|815.52|812.72|820.52|817.72|820.77|817.97|815.02|812.22|0
1653369300000|2022-05-24 05:15:00|823.02|820.22|818.02|815.22|823.02|820.22|817.52|814.72|0
1653369600000|2022-05-24 05:20:00|817.77|814.97|819.65|816.85|820.27|817.47|817.27|814.47|0
1653369900000|2022-05-24 05:25:00|819.52|816.72|822.02|819.22|822.27|819.47|818.4|815.6|0
1653370200000|2022-05-24 05:30:00|821.77|818.97|820.65|817.85|823.02|820.22|820.52|817.72|0
1653370500000|2022-05-24 05:35:00|820.52|817.72|824.52|821.72|827.77|824.97|819.77|816.97|0
1653370800000|2022-05-24 05:40:00|824.77|821.97|828.77|825.97|828.77|825.97|824.65|821.85|0
1653371100000|2022-05-24 05:45:00|829.02|826.22|827.52|824.72|829.02|826.22|826.27|823.47|0
1653371400000|2022-05-24 05:50:00|827.77|824.97|828.52|825.72|830.02|827.22|827.77|824.97|0
1653371700000|2022-05-24 05:55:00|828.4|825.6|828.27|825.47|829.52|826.72|827.52|824.72|0
1653372000000|2022-05-24 06:00:00|828.4|825.6|825.27|822.47|830.77|827.97|825.02|822.22|0
1653372300000|2022-05-24 06:05:00|825.02|822.22|827.77|824.97|828.02|825.22|824.27|821.47|0
1653372600000|2022-05-24 06:10:00|827.27|824.47|827.4|824.6|828.77|825.97|826.77|823.97|0
1653372900000|2022-05-24 06:15:00|827.02|824.22|828.52|825.72|828.77|825.97|825.77|822.97|0
1653373200000|2022-05-24 06:20:00|828.77|825.97|827.02|824.22|829.52|826.72|825.77|822.97|0
1653373500000|2022-05-24 06:25:00|827.27|824.47|827.4|824.6|827.77|824.97|826.65|823.85|0
1653373800000|2022-05-24 06:30:00|828.15|825.35|827.65|824.85|828.15|825.35|826.02|823.22|0
1653374100000|2022-05-24 06:35:00|827.9|825.1|835.27|832.47|836.02|833.22|827.9|825.1|0
1653374400000|2022-05-24 06:40:00|835.02|832.22|836.27|833.47|836.65|833.85|834.52|831.72|0
1653374700000|2022-05-24 06:45:00|836.52|833.72|836.4|833.6|838.02|835.22|835.77|832.97|0
1653375000000|2022-05-24 06:50:00|836.52|833.72|832.02|829.22|836.52|833.72|831.78|828.98|0
1653375300000|2022-05-24 06:55:00|832.15|829.35|831.9|829.1|833.52|830.72|830.78|827.98|0
1653375600000|2022-05-24 07:00:00|832.02|829.22|828.41|825.61|832.02|829.22|826.78|823.98|0
1653375900000|2022-05-24 07:05:00|828.21|825.81|833.32|830.92|833.32|830.92|828.21|825.81|0
1653376200000|2022-05-24 07:10:00|833.95|831.55|826.83|824.43|834.95|832.55|825.83|823.43|0
1653376500000|2022-05-24 07:15:00|826.58|824.18|828.83|826.43|829.96|827.56|825.58|823.18|0
1653376800000|2022-05-24 07:20:00|829.08|826.68|828.46|826.06|830.21|827.81|827.08|824.68|0
1653377100000|2022-05-24 07:25:00|828.58|826.18|829.46|827.06|833.07|830.67|826.58|824.18|0
1653377400000|2022-05-24 07:30:00|828.33|825.93|827.71|825.31|828.58|826.18|822.58|820.18|0
1653377700000|2022-05-24 07:35:00|827.58|825.18|834.32|831.92|836.07|833.67|827.46|825.06|0
1653378000000|2022-05-24 07:40:00|834.7|832.3|838.33|835.93|840.7|838.3|834.32|831.92|0
1653378300000|2022-05-24 07:45:00|838.83|836.43|837.83|835.43|841.2|838.8|836.08|833.68|0
1653378600000|2022-05-24 07:50:00|838.21|835.81|834.33|831.93|839.57|837.17|834.33|831.93|0
1653378900000|2022-05-24 07:55:00|834.46|832.06|829.21|826.81|835.08|832.68|828.83|826.43|0
1653379200000|2022-05-24 08:00:00|829.46|827.06|830.83|828.43|832.33|829.93|827.33|824.93|0
1653379500000|2022-05-24 08:05:00|830.46|828.06|829.33|826.93|832.33|829.93|828.96|826.56|0
1653379800000|2022-05-24 08:10:00|829.58|827.18|826.83|824.43|831.08|828.68|826.08|823.68|0
1653380100000|2022-05-24 08:15:00|827.08|824.68|830.46|828.06|832.83|830.43|826.96|824.56|0
1653380400000|2022-05-24 08:20:00|830.58|828.18|828.58|826.18|833.83|831.43|828.08|825.68|0
1653380700000|2022-05-24 08:25:00|828.96|826.56|828.33|825.93|830.96|828.56|828.21|825.81|0
1653381000000|2022-05-24 08:30:00|828.46|826.06|829.71|827.31|830.71|828.31|827.33|824.93|0
1653381300000|2022-05-24 08:35:00|829.58|827.18|829.08|826.68|832.83|830.43|829.08|826.68|0
1653381600000|2022-05-24 08:40:00|829.58|827.18|833.08|830.68|833.08|830.68|829.33|826.93|0
1653381900000|2022-05-24 08:45:00|833.33|830.93|831.58|829.18|833.83|831.43|830.08|827.68|0
1653382200000|2022-05-24 08:50:00|831.83|829.43|838.32|835.92|839.82|837.42|831.83|829.43|0
1653382500000|2022-05-24 08:55:00|838.45|836.05|838.57|836.17|839.95|837.55|836.58|834.18|0
1653382800000|2022-05-24 09:00:00|838.32|835.92|837.82|835.42|838.45|836.05|835.96|833.56|0
1653383100000|2022-05-24 09:05:00|837.7|835.3|837.57|835.17|839.07|836.67|836.83|834.43|0
1653383400000|2022-05-24 09:10:00|837.21|834.81|835.33|832.93|838.57|836.17|834.33|831.93|0
1653383700000|2022-05-24 09:15:00|835.08|832.68|837.57|835.17|837.57|835.17|834.46|832.06|0
1653384000000|2022-05-24 09:20:00|836.83|834.43|836.58|834.18|836.83|834.43|834.83|832.43|0
1653384300000|2022-05-24 09:25:00|836.83|834.43|833.33|830.93|837.2|834.8|832.33|829.93|0
1653384600000|2022-05-24 09:30:00|832.96|830.56|832.33|829.93|835.08|832.68|832.33|829.93|0
1653384900000|2022-05-24 09:35:00|832.46|830.06|831.08|828.68|833.21|830.81|830.58|828.18|0
1653385200000|2022-05-24 09:40:00|830.58|828.18|831.58|829.18|832.33|829.93|830.33|827.93|0
1653385500000|2022-05-24 09:45:00|831.46|829.06|828.33|825.93|831.83|829.43|828.33|825.93|0
1653385800000|2022-05-24 09:50:00|828.83|826.43|827.46|825.06|829.08|826.68|826.83|824.43|0
1653386100000|2022-05-24 09:55:00|827.33|824.93|826.46|824.06|827.33|824.93|824.08|821.68|0
1653386400000|2022-05-24 10:00:00|826.33|823.93|828.83|826.43|829.71|827.31|826.08|823.68|0
1653386700000|2022-05-24 10:05:00|828.96|826.56|824.83|822.43|830.08|827.68|824.46|822.06|0
1653387000000|2022-05-24 10:10:00|824.71|822.31|825.33|822.93|826.08|823.68|823.21|820.81|0
1653387300000|2022-05-24 10:15:00|825.08|822.68|821.46|819.06|825.33|822.93|821.08|818.68|0
1653387600000|2022-05-24 10:20:00|821.58|819.18|821.33|818.93|822.21|819.81|818.83|816.43|0
1653387900000|2022-05-24 10:25:00|821.58|819.18|820.96|818.56|823.83|821.43|820.83|818.43|0
1653388200000|2022-05-24 10:30:00|821.33|818.93|822.08|819.68|822.08|819.68|819.58|817.18|0
1653388500000|2022-05-24 10:35:00|822.33|819.93|823.33|820.93|824.46|822.06|822.33|819.93|0
1653388800000|2022-05-24 10:40:00|823.58|821.18|823.46|821.06|824.21|821.81|822.08|819.68|0
1653389100000|2022-05-24 10:45:00|823.58|821.18|824.08|821.68|824.83|822.43|822.46|820.06|0
1653389400000|2022-05-24 10:50:00|824.21|821.81|823.83|821.43|825.46|823.06|823.08|820.68|0
1653389700000|2022-05-24 10:55:00|824.08|821.68|824.71|822.31|824.71|822.31|822.08|819.68|0
1653390000000|2022-05-24 11:00:00|824.33|821.93|820.83|818.43|824.33|821.93|819.83|817.43|0
1653390300000|2022-05-24 11:05:00|820.58|818.18|813.08|810.68|820.58|818.18|813.08|810.68|0
1653390600000|2022-05-24 11:10:00|813.58|811.18|816.21|813.81|816.58|814.18|813.58|811.18|0
1653390900000|2022-05-24 11:15:00|816.33|813.93|814.33|811.93|817.46|815.06|814.08|811.68|0
1653391200000|2022-05-24 11:20:00|814.08|811.68|817.58|815.18|817.58|815.18|813.83|811.43|0
1653391500000|2022-05-24 11:25:00|817.33|814.93|815.08|812.68|817.83|815.43|814.71|812.31|0
1653391800000|2022-05-24 11:30:00|815.33|812.93|813.83|811.43|815.83|813.43|813.58|811.18|0
1653392100000|2022-05-24 11:35:00|814.08|811.68|820.08|817.68|820.96|818.56|813.08|810.68|0
1653392400000|2022-05-24 11:40:00|820.46|818.06|817.83|815.43|821.95|819.55|817.33|814.93|0
1653392700000|2022-05-24 11:45:00|818.46|816.06|819.83|817.43|820.83|818.43|817.58|815.18|0
1653393000000|2022-05-24 11:50:00|819.46|817.06|822.57|820.17|823.2|820.8|819.46|817.06|0
1653393300000|2022-05-24 11:55:00|822.32|819.92|822.57|820.17|824.82|822.42|822.32|819.92|0
1653393600000|2022-05-24 12:00:00|822.32|819.92|820.58|818.18|825.32|822.92|820.58|818.18|0
1653393900000|2022-05-24 12:05:00|820.83|818.43|828.07|825.67|828.82|826.42|820.83|818.43|0
1653394200000|2022-05-24 12:10:00|827.95|825.55|826.07|823.67|828.07|825.67|824.7|822.3|0
1653394500000|2022-05-24 12:15:00|826.32|823.92|825.32|822.92|827.32|824.92|824.82|822.42|0
1653394800000|2022-05-24 12:20:00|825.07|822.67|827.32|824.92|828.57|826.17|825.07|822.67|0
1653395100000|2022-05-24 12:25:00|827.57|825.17|824.45|822.05|827.57|825.17|823.07|820.67|0
1653395400000|2022-05-24 12:30:00|824.07|821.67|821.58|819.18|826.57|824.17|820.08|817.68|0
1653395700000|2022-05-24 12:35:00|821.83|819.43|819.21|816.81|822.7|820.3|817.08|814.68|0
1653396000000|2022-05-24 12:40:00|819.33|816.93|818.58|816.18|819.58|817.18|816.33|813.93|0
1653396300000|2022-05-24 12:45:00|818.33|815.93|816.83|814.43|818.83|816.43|816.58|814.18|0
1653396600000|2022-05-24 12:50:00|816.58|814.18|817.46|815.06|817.58|815.18|814.33|811.93|0
1653396900000|2022-05-24 12:55:00|817.58|815.18|818.08|815.68|818.83|816.43|816.33|813.93|0
1653397200000|2022-05-24 13:00:00|817.83|815.43|820.08|817.68|822.32|819.92|817.33|814.93|0
1653397500000|2022-05-24 13:05:00|820.58|818.18|821.08|818.68|821.95|819.55|818.83|816.43|0
1653397800000|2022-05-24 13:10:00|821.33|818.93|818.58|816.18|821.33|818.93|818.33|815.93|0
1653398100000|2022-05-24 13:15:00|818.21|815.81|818.58|816.18|819.83|817.43|817.08|814.68|0
1653398400000|2022-05-24 13:20:00|818.83|816.43|817.33|814.93|818.83|816.43|815.33|812.93|0
1653398700000|2022-05-24 13:25:00|817.83|815.43|823.07|820.67|823.82|821.42|817.83|815.43|0
1653399000000|2022-05-24 13:30:00|822.32|819.92|826.57|824.17|830.07|827.67|813.58|811.18|0
1653399300000|2022-05-24 13:35:00|828.07|825.67|833.32|830.92|834.07|831.67|825.45|823.05|0
1653399600000|2022-05-24 13:40:00|834.57|832.17|830.82|828.42|834.82|832.42|828.07|825.67|0
1653399900000|2022-05-24 13:45:00|832.45|830.05|833.82|831.42|835.82|833.42|825.07|822.67|0
1653400200000|2022-05-24 13:50:00|834.32|831.92|835.57|833.17|836.32|833.92|826.07|823.67|0
1653400500000|2022-05-24 13:55:00|834.82|832.42|841.07|838.67|841.07|838.67|834.07|831.67|0
1653400800000|2022-05-24 14:00:00|841.7|839.3|847.82|845.42|849.07|846.67|840.07|837.67|0
1653401100000|2022-05-24 14:05:00|848.57|846.17|856.07|853.67|857.2|854.8|845.07|842.67|0
1653401400000|2022-05-24 14:10:00|856.32|853.92|865.07|862.67|866.32|863.92|854.32|851.92|0
1653401700000|2022-05-24 14:15:00|864.82|862.42|873.07|870.67|874.07|871.67|864.82|862.42|0
1653402000000|2022-05-24 14:20:00|873.57|871.17|867.32|864.92|873.57|871.17|860.57|858.17|0
1653402300000|2022-05-24 14:25:00|868.07|865.67|858.83|856.43|871.07|868.67|858.58|856.18|0
1653402600000|2022-05-24 14:30:00|859.58|857.18|866.08|863.68|867.33|864.93|859.58|857.18|0
1653402900000|2022-05-24 14:35:00|867.08|864.68|863.58|861.18|868.82|866.42|860.08|857.68|0
1653403200000|2022-05-24 14:40:00|864.83|862.43|865.33|862.93|870.57|868.17|859.83|857.43|0
1653403500000|2022-05-24 14:45:00|866.08|863.68|876.57|874.17|877.07|874.67|860.83|858.43|0
1653403800000|2022-05-24 14:50:00|877.07|874.67|875.32|872.92|879.07|876.67|871.57|869.17|0
1653404100000|2022-05-24 14:55:00|876.07|873.67|868.33|865.93|877.32|874.92|868.08|865.68|0
1653404400000|2022-05-24 15:00:00|868.82|866.42|866.7|864.3|870.07|867.67|862.07|859.67|0
1653404700000|2022-05-24 15:05:00|867.57|865.17|865.82|863.42|869.57|867.17|862.32|859.92|0
1653405000000|2022-05-24 15:10:00|865.57|863.17|869.07|866.67|870.82|868.42|863.82|861.42|0
1653405300000|2022-05-24 15:15:00|868.57|866.17|871.32|868.92|872.57|870.17|859.32|856.92|0
1653405600000|2022-05-24 15:20:00|871.57|869.17|867.32|864.92|875.07|872.67|864.57|862.17|0
1653405900000|2022-05-24 15:25:00|866.7|864.3|862.82|860.42|868.82|866.42|862.57|860.17|0
1653406200000|2022-05-24 15:30:00|862.95|860.55|864.07|861.67|868.57|866.17|860.32|857.92|0
1653406500000|2022-05-24 15:35:00|864.57|862.17|864.83|862.43|868.58|866.18|861.57|859.17|0
1653406800000|2022-05-24 15:40:00|864.58|862.18|855.58|853.18|865.58|863.18|855.33|852.93|0
1653407100000|2022-05-24 15:45:00|856.33|853.93|842.59|840.19|856.33|853.93|841.34|838.94|0
1653407400000|2022-05-24 15:50:00|841.84|839.44|848.08|845.68|848.83|846.43|841.84|839.44|0
1653407700000|2022-05-24 15:55:00|847.33|844.93|845.83|843.43|848.83|846.43|838.58|836.18|0
1653408000000|2022-05-24 16:00:00|846.08|843.68|845.58|843.18|851.08|848.68|844.08|841.68|0
1653408300000|2022-05-24 16:05:00|845.33|842.93|838.83|836.43|848.58|846.18|838.83|836.43|0
1653408600000|2022-05-24 16:10:00|839.08|836.68|832.83|830.43|840.83|838.43|832.58|830.18|0
1653408900000|2022-05-24 16:15:00|831.83|829.43|832.33|829.93|834.08|831.68|822.83|820.43|0
1653409200000|2022-05-24 16:20:00|832.83|830.43|837.58|835.18|838.83|836.43|832.83|830.43|0
1653409500000|2022-05-24 16:25:00|836.83|834.43|841.08|838.68|841.83|839.43|835.08|832.68|0
1653409800000|2022-05-24 16:30:00|841.33|838.93|848.33|845.93|849.08|846.68|838.21|835.81|0
1653410100000|2022-05-24 16:35:00|848.08|845.68|855.57|853.17|856.57|854.17|847.33|844.93|0
1653410400000|2022-05-24 16:40:00|854.82|852.42|855.32|852.92|855.82|853.42|852.83|850.43|0
1653410700000|2022-05-24 16:45:00|855.57|853.17|851.33|848.93|856.82|854.42|849.83|847.43|0
1653411000000|2022-05-24 16:50:00|851.08|848.68|851.33|848.93|853.58|851.18|849.58|847.18|0
1653411300000|2022-05-24 16:55:00|850.08|847.68|846.33|843.93|850.08|847.68|840.58|838.18|0
1653411600000|2022-05-24 17:00:00|848.83|846.43|860.58|858.18|860.58|858.18|847.96|845.56|0
1653411900000|2022-05-24 17:05:00|861.08|858.68|857.33|854.93|861.08|858.68|855.33|852.93|0
1653412200000|2022-05-24 17:10:00|858.08|855.68|855.83|853.43|859.33|856.93|853.58|851.18|0
1653412500000|2022-05-24 17:15:00|856.33|853.93|853.58|851.18|858.58|856.18|849.71|847.31|0
1653412800000|2022-05-24 17:20:00|853.08|850.68|855.33|852.93|858.58|856.18|852.58|850.18|0
1653413100000|2022-05-24 17:25:00|855.58|853.18|848.58|846.18|857.58|855.18|847.46|845.06|0
1653413400000|2022-05-24 17:30:00|850.08|847.68|852.58|850.18|856.83|854.43|849.83|847.43|0
1653413700000|2022-05-24 17:35:00|851.58|849.18|843.08|840.68|853.08|850.68|842.33|839.93|0
1653414000000|2022-05-24 17:40:00|842.83|840.43|837.08|834.68|842.83|840.43|831.58|829.18|0
1653414300000|2022-05-24 17:45:00|837.58|835.18|836.33|833.93|840.33|837.93|830.33|827.93|0
1653414600000|2022-05-24 17:50:00|835.33|832.93|833.33|830.93|837.58|835.18|830.83|828.43|0
1653414900000|2022-05-24 17:55:00|832.33|829.93|834.33|831.93|835.83|833.43|828.83|826.43|0
1653415200000|2022-05-24 18:00:00|833.96|831.56|841.58|839.18|841.58|839.18|832.33|829.93|0
1653415500000|2022-05-24 18:05:00|840.83|838.43|827.08|824.68|841.83|839.43|824.08|821.68|0
1653415800000|2022-05-24 18:10:00|827.33|824.93|825.46|823.06|827.83|825.43|816.58|814.18|0
1653416100000|2022-05-24 18:15:00|825.08|822.68|832.83|830.43|835.58|833.18|824.83|822.43|0
1653416400000|2022-05-24 18:20:00|833.33|830.93|826.33|823.93|838.08|835.68|826.33|823.93|0
1653416700000|2022-05-24 18:25:00|826.58|824.18|828.83|826.43|828.83|826.43|822.33|819.93|0
1653417000000|2022-05-24 18:30:00|830.08|827.68|823.33|820.93|831.96|829.56|822.83|820.43|0
1653417300000|2022-05-24 18:35:00|823.58|821.18|819.83|817.43|825.83|823.43|818.58|816.18|0
1653417600000|2022-05-24 18:40:00|818.96|816.56|834.33|831.93|834.58|832.18|818.33|815.93|0
1653417900000|2022-05-24 18:45:00|835.33|832.93|841.58|839.18|844.83|842.43|833.46|831.06|0
1653418200000|2022-05-24 18:50:00|842.58|840.18|845.08|842.68|845.83|843.43|840.83|838.43|0
1653418500000|2022-05-24 18:55:00|845.33|842.93|840.58|838.18|848.33|845.93|839.33|836.93|0
1653418800000|2022-05-24 19:00:00|841.83|839.43|829.83|827.43|841.83|839.43|828.58|826.18|0
1653419100000|2022-05-24 19:05:00|830.58|828.18|830.33|827.93|831.58|829.18|825.08|822.68|0
1653419400000|2022-05-24 19:10:00|829.58|827.18|828.33|825.93|830.08|827.68|823.58|821.18|0
1653419700000|2022-05-24 19:15:00|827.58|825.18|829.83|827.43|831.21|828.81|823.83|821.43|0
1653420000000|2022-05-24 19:20:00|829.58|827.18|825.08|822.68|836.58|834.18|822.83|820.43|0
1653420300000|2022-05-24 19:25:00|825.83|823.43|821.58|819.18|828.71|826.31|820.08|817.68|0
1653420600000|2022-05-24 19:30:00|820.96|818.56|820.33|817.93|823.58|821.18|819.08|816.68|0
1653420900000|2022-05-24 19:35:00|819.33|816.93|802.84|800.44|819.33|816.93|797.09|794.69|0
1653421200000|2022-05-24 19:40:00|802.59|800.19|809.33|806.93|810.08|807.68|799.09|796.69|0
1653421500000|2022-05-24 19:45:00|810.58|808.18|807.59|805.19|810.58|808.18|799.59|797.19|0
1653421800000|2022-05-24 19:50:00|805.84|803.44|818.58|816.18|818.58|816.18|803.84|801.44|0
1653422100000|2022-05-24 19:55:00|819.08|816.68|809.58|807.18|820.33|817.93|809.58|807.18|0
1653422400000|2022-05-24 20:00:00|808.58|806.18|803.58|801.18|808.58|806.18|800.33|797.93|0
1653422700000|2022-05-24 20:05:00|803.83|801.43|804.33|801.93|805.58|803.18|803.58|801.18|0
1653423000000|2022-05-24 20:10:00|804.96|802.56|802.83|800.43|805.71|803.31|802.83|800.43|0
1653423300000|2022-05-24 20:15:00|803.21|800.81|803.78|800.98|804.53|801.73|802.53|799.73|0
1653423600000|2022-05-24 20:20:00|804.28|801.48|809.53|806.73|811.28|808.48|804.03|801.23|0
1653423900000|2022-05-24 20:25:00|809.78|806.98|807.53|804.73|810.03|807.23|807.41|804.61|0
1653424200000|2022-05-24 20:30:00|807.28|804.48|807.53|804.73|808.03|805.23|806.91|804.11|0
1653424500000|2022-05-24 20:35:00|807.03|804.23|807.03|804.23|807.53|804.73|806.53|803.73|0
1653424800000|2022-05-24 20:40:00|806.53|803.73|806.28|803.48|806.78|803.98|805.53|802.73|0
1653425100000|2022-05-24 20:45:00|805.78|802.98|803.78|800.98|806.28|803.48|803.28|800.48|0
1653425400000|2022-05-24 20:50:00|803.28|800.48|802.53|799.73|803.78|800.98|802.53|799.73|0
1653425700000|2022-05-24 20:55:00|802.78|799.98|801.41|798.61|802.78|799.98|799.66|796.86|0
1653426000000|2022-05-24 21:00:00|801.15|798.35|801.11|798.31|801.7|798.9|800.97|798.17|0
1653426300000|2022-05-24 21:05:00|801.44|798.64|801.37|798.57|801.88|799.08|801.37|798.57|0
1653426600000|2022-05-24 21:10:00|801.59|798.79|801.55|798.75|801.7|798.9|801.22|798.42|0
1653426900000|2022-05-24 21:15:00|801.33|798.53|800.75|797.95|801.66|798.86|800.53|797.73|0
1653427200000|2022-05-24 21:20:00|800.89|798.09|801.04|798.24|801.55|798.75|800.86|798.06|0
1653427500000|2022-05-24 21:25:00|801.08|798.28|801.04|798.24|801.19|798.39|800.79|797.99|0
1653427800000|2022-05-24 21:30:00|801.59|798.79|801.19|798.39|801.59|798.79|801.15|798.35|0
1653428100000|2022-05-24 21:35:00|801|798.2|800.97|798.17|801|798.2|800.82|798.02|0
1653428400000|2022-05-24 21:40:00|800.82|798.02|800.89|798.09|800.89|798.09|800.79|797.99|0
1653428700000|2022-05-24 21:45:00|800.86|798.06|801.66|798.86|801.66|798.86|800.86|798.06|0
1653429000000|2022-05-24 21:50:00|801.37|798.57|800.68|797.88|801.37|798.57|800.68|797.88|0
1653429300000|2022-05-24 21:55:00|800.6|797.8|801|798.2|801.15|798.35|800.6|797.8|0
1653429600000|2022-05-24 22:00:00|800.91|798.11|798.78|795.98|800.91|798.11|798.28|795.48|0
1653429900000|2022-05-24 22:05:00|798.91|796.11|798.53|795.73|799.53|796.73|797.91|795.11|0
1653430200000|2022-05-24 22:10:00|798.28|795.48|792.67|789.87|798.53|795.73|792.42|789.62|0
1653430500000|2022-05-24 22:15:00|792.42|789.62|791.29|788.49|792.79|789.99|790.29|787.49|0
1653430800000|2022-05-24 22:20:00|791.67|788.87|791.79|788.99|793.78|790.98|791.29|788.49|0
1653431100000|2022-05-24 22:25:00|791.67|788.87|791.79|788.99|792.29|789.49|790.54|787.74|0
1653431400000|2022-05-24 22:30:00|792.04|789.24|790.54|787.74|793.03|790.23|790.54|787.74|0
1653431700000|2022-05-24 22:35:00|790.29|787.49|790.29|787.49|790.54|787.74|789.04|786.24|0
1653432000000|2022-05-24 22:40:00|790.42|787.62|791.54|788.74|791.79|788.99|789.79|786.99|0
1653432300000|2022-05-24 22:45:00|791.79|788.99|791.92|789.12|793.03|790.23|791.54|788.74|0
1653432600000|2022-05-24 22:50:00|792.04|789.24|793.03|790.23|793.53|790.73|791.92|789.12|0
1653432900000|2022-05-24 22:55:00|793.16|790.36|792.29|789.49|793.16|790.36|791.67|788.87|0
1653433200000|2022-05-24 23:00:00|791.67|788.87|791.54|788.74|792.28|789.48|791.17|788.37|0
1653433500000|2022-05-24 23:05:00|791.04|788.24|789.54|786.74|791.04|788.24|788.79|785.99|0
1653433800000|2022-05-24 23:10:00|789.79|786.99|788.04|785.24|789.79|786.99|787.79|784.99|0
1653434100000|2022-05-24 23:15:00|788.17|785.37|788.79|785.99|789.04|786.24|788.04|785.24|0
1653434400000|2022-05-24 23:20:00|788.54|785.74|788.54|785.74|788.79|785.99|788.29|785.49|0
1653434700000|2022-05-24 23:25:00|788.29|785.49|790.04|787.24|790.17|787.37|787.79|784.99|0
1653435000000|2022-05-24 23:30:00|789.79|786.99|789.29|786.49|789.79|786.99|788.29|785.49|0
1653435300000|2022-05-24 23:35:00|789.04|786.24|790.04|787.24|790.29|787.49|789.04|786.24|0
1653435600000|2022-05-24 23:40:00|790.17|787.37|791.29|788.49|791.29|788.49|790.04|787.24|0
1653435900000|2022-05-24 23:45:00|791.54|788.74|793.28|790.48|793.53|790.73|791.54|788.74|0
1653436200000|2022-05-24 23:50:00|793.41|790.61|794.28|791.48|794.28|791.48|792.78|789.98|0
1653436500000|2022-05-24 23:55:00|794.53|791.73|792.53|789.73|794.53|791.73|792.53|789.73|0
1653436800000|2022-05-25 00:00:00|792.78|789.98|796.03|793.23|796.28|793.48|792.78|789.98|0
1653437100000|2022-05-25 00:05:00|795.78|792.98|797.03|794.23|797.78|794.98|794.53|791.73|0
1653437400000|2022-05-25 00:10:00|797.28|794.48|803.28|800.48|804.78|801.98|797.28|794.48|0
1653437700000|2022-05-25 00:15:00|803.78|800.98|806.03|803.23|807.78|804.98|802.78|799.98|0
1653438000000|2022-05-25 00:20:00|805.78|802.98|805.28|802.48|807.28|804.48|804.28|801.48|0
1653438300000|2022-05-25 00:25:00|805.16|802.36|803.53|800.73|808.78|805.98|803.53|800.73|0
1653438600000|2022-05-25 00:30:00|803.03|800.23|804.53|801.73|805.03|802.23|801.78|798.98|0
1653438900000|2022-05-25 00:35:00|804.41|801.61|803.28|800.48|805.28|802.48|802.78|799.98|0
1653439200000|2022-05-25 00:40:00|803.16|800.36|801.03|798.23|803.16|800.36|801.03|798.23|0
1653439500000|2022-05-25 00:45:00|800.28|797.48|801.53|798.73|801.53|798.73|799.28|796.48|0
1653439800000|2022-05-25 00:50:00|801.28|798.48|802.03|799.23|802.28|799.48|799.78|796.98|0
1653440100000|2022-05-25 00:55:00|801.78|798.98|802.03|799.23|802.28|799.48|800.53|797.73|0
1653440400000|2022-05-25 01:00:00|802.53|799.73|799.53|796.73|802.53|799.73|799.41|796.61|0
1653440700000|2022-05-25 01:05:00|799.78|796.98|799.28|796.48|802.03|799.23|798.53|795.73|0
1653441000000|2022-05-25 01:10:00|799.03|796.23|799.78|796.98|801.03|798.23|797.91|795.11|0
1653441300000|2022-05-25 01:15:00|799.53|796.73|797.16|794.36|799.53|796.73|796.53|793.73|0
1653441600000|2022-05-25 01:20:00|797.28|794.48|799.03|796.23|800.28|797.48|796.28|793.48|0
1653441900000|2022-05-25 01:25:00|798.78|795.98|799.53|796.73|800.03|797.23|797.53|794.73|0
1653442200000|2022-05-25 01:30:00|799.28|796.48|798.78|795.98|800.28|797.48|798.53|795.73|0
1653442500000|2022-05-25 01:35:00|798.91|796.11|796.53|793.73|799.78|796.98|796.53|793.73|0
1653442800000|2022-05-25 01:40:00|796.66|793.86|798.16|795.36|798.28|795.48|796.53|793.73|0
1653443100000|2022-05-25 01:45:00|798.03|795.23|796.28|793.48|798.16|795.36|795.78|792.98|0
1653443400000|2022-05-25 01:50:00|796.16|793.36|797.78|794.98|798.03|795.23|796.03|793.23|0
1653443700000|2022-05-25 01:55:00|798.03|795.23|796.78|793.98|798.53|795.73|796.53|793.73|0
1653444000000|2022-05-25 02:00:00|796.28|793.48|791.28|788.48|796.28|793.48|790.66|787.86|0
1653444300000|2022-05-25 02:05:00|790.78|787.98|791.78|788.98|792.66|789.86|790.53|787.73|0
1653444600000|2022-05-25 02:10:00|792.03|789.23|793.28|790.48|793.28|790.48|791.28|788.48|0
1653444900000|2022-05-25 02:15:00|793.53|790.73|793.78|790.98|794.03|791.23|791.03|788.23|0
1653445200000|2022-05-25 02:20:00|793.53|790.73|793.03|790.23|793.78|790.98|792.03|789.23|0
1653445500000|2022-05-25 02:25:00|792.66|789.86|794.16|791.36|794.53|791.73|791.78|788.98|0
1653445800000|2022-05-25 02:30:00|794.28|791.48|795.41|792.61|796.53|793.73|793.53|790.73|0
1653446100000|2022-05-25 02:35:00|795.53|792.73|796.03|793.23|796.03|793.23|794.66|791.86|0
1653446400000|2022-05-25 02:40:00|796.16|793.36|797.28|794.48|797.41|794.61|795.78|792.98|0
1653446700000|2022-05-25 02:45:00|797.41|794.61|794.53|791.73|798.53|795.73|794.53|791.73|0
1653447000000|2022-05-25 02:50:00|794.28|791.48|795.28|792.48|795.53|792.73|793.66|790.86|0
1653447300000|2022-05-25 02:55:00|795.53|792.73|795.03|792.23|795.53|792.73|794.28|791.48|0
1653447600000|2022-05-25 03:00:00|795.16|792.36|793.28|790.48|795.16|792.36|793.03|790.23|0
1653447900000|2022-05-25 03:05:00|793.16|790.36|793.78|790.98|794.66|791.86|793.03|790.23|0
1653448200000|2022-05-25 03:10:00|793.53|790.73|791.28|788.48|794.03|791.23|791.28|788.48|0
1653448500000|2022-05-25 03:15:00|791.16|788.36|793.03|790.23|793.03|790.23|791.03|788.23|0
1653448800000|2022-05-25 03:20:00|793.28|790.48|792.53|789.73|794.28|791.48|792.41|789.61|0
1653449100000|2022-05-25 03:25:00|792.41|789.61|792.28|789.48|793.28|790.48|791.53|788.73|0
1653449400000|2022-05-25 03:30:00|792.03|789.23|789.04|786.24|792.28|789.48|789.04|786.24|0
1653449700000|2022-05-25 03:35:00|789.28|786.48|788.54|785.74|790.03|787.23|788.04|785.24|0
1653450000000|2022-05-25 03:40:00|788.29|785.49|786.79|783.99|789.04|786.24|786.54|783.74|0
1653450300000|2022-05-25 03:45:00|786.54|783.74|786.54|783.74|787.04|784.24|786.29|783.49|0
1653450600000|2022-05-25 03:50:00|786.79|783.99|786.54|783.74|786.79|783.99|786.42|783.62|0
1653450900000|2022-05-25 03:55:00|786.42|783.62|784.29|781.49|786.79|783.99|782.54|779.74|0
1653451200000|2022-05-25 04:00:00|784.17|781.37|785.54|782.74|785.79|782.99|784.04|781.24|0
1653451500000|2022-05-25 04:05:00|785.29|782.49|785.29|782.49|785.79|782.99|785.04|782.24|0
1653451800000|2022-05-25 04:10:00|785.79|782.99|787.79|784.99|788.29|785.49|785.79|782.99|0
1653452100000|2022-05-25 04:15:00|788.04|785.24|787.29|784.49|788.04|785.24|787.04|784.24|0
1653452400000|2022-05-25 04:20:00|787.17|784.37|786.79|783.99|787.29|784.49|786.04|783.24|0
1653452700000|2022-05-25 04:25:00|786.92|784.12|787.67|784.87|788.04|785.24|786.67|783.87|0
1653453000000|2022-05-25 04:30:00|787.54|784.74|786.79|783.99|787.67|784.87|786.04|783.24|0
1653453300000|2022-05-25 04:35:00|786.92|784.12|787.04|784.24|787.42|784.62|786.54|783.74|0
1653453600000|2022-05-25 04:40:00|787.29|784.49|787.04|784.24|787.79|784.99|786.79|783.99|0
1653453900000|2022-05-25 04:45:00|786.79|783.99|789.79|786.99|790.04|787.24|786.29|783.49|0
1653454200000|2022-05-25 04:50:00|789.67|786.87|788.54|785.74|789.67|786.87|787.79|784.99|0
1653454500000|2022-05-25 04:55:00|788.42|785.62|789.04|786.24|789.04|786.24|788.04|785.24|0
1653454800000|2022-05-25 05:00:00|789.29|786.49|788.67|785.87|789.67|786.87|787.04|784.24|0
1653455100000|2022-05-25 05:05:00|788.54|785.74|788.04|785.24|789.29|786.49|788.04|785.24|0
1653455400000|2022-05-25 05:10:00|788.17|785.37|786.29|783.49|788.29|785.49|785.29|782.49|0
1653455700000|2022-05-25 05:15:00|786.17|783.37|785.79|782.99|787.29|784.49|784.92|782.12|0
1653456000000|2022-05-25 05:20:00|785.92|783.12|786.54|783.74|786.79|783.99|785.54|782.74|0
1653456300000|2022-05-25 05:25:00|786.67|783.87|787.92|785.12|788.04|785.24|786.67|783.87|0
1653456600000|2022-05-25 05:30:00|788.29|785.49|790.17|787.37|790.79|787.99|788.29|785.49|0
1653456900000|2022-05-25 05:35:00|790.29|787.49|790.79|787.99|791.29|788.49|789.54|786.74|0
1653457200000|2022-05-25 05:40:00|790.54|787.74|791.79|788.99|793.04|790.24|790.54|787.74|0
1653457500000|2022-05-25 05:45:00|791.54|788.74|792.79|789.99|793.79|790.99|791.04|788.24|0
1653457800000|2022-05-25 05:50:00|792.54|789.74|792.42|789.62|794.04|791.24|791.92|789.12|0
1653458100000|2022-05-25 05:55:00|792.29|789.49|791.04|788.24|792.79|789.99|790.92|788.12|0
1653458400000|2022-05-25 06:00:00|791.17|788.37|794.79|791.99|795.54|792.74|789.29|786.49|0
1653458700000|2022-05-25 06:05:00|795.04|792.24|795.54|792.74|796.04|793.24|793.54|790.74|0
1653459000000|2022-05-25 06:10:00|795.42|792.62|797.03|794.23|797.53|794.73|794.54|791.74|0
1653459300000|2022-05-25 06:15:00|797.28|794.48|799.78|796.98|801.41|798.61|797.03|794.23|0
1653459600000|2022-05-25 06:20:00|799.91|797.11|799.53|796.73|800.03|797.23|798.03|795.23|0
1653459900000|2022-05-25 06:25:00|799.28|796.48|798.92|796.12|800.54|797.74|798.78|795.98|0
1653460200000|2022-05-25 06:30:00|799.04|796.24|797.79|794.99|800.79|797.99|797.79|794.99|0
1653460500000|2022-05-25 06:35:00|797.54|794.74|792.67|789.87|797.54|794.74|792.17|789.37|0
1653460800000|2022-05-25 06:40:00|792.54|789.74|789.54|786.74|793.29|790.49|789.04|786.24|0
1653461100000|2022-05-25 06:45:00|789.79|786.99|787.67|784.87|792.54|789.74|787.04|784.24|0
1653461400000|2022-05-25 06:50:00|788.29|785.49|786.54|783.74|789.04|786.24|784.79|781.99|0
1653461700000|2022-05-25 06:55:00|786.79|783.99|784.29|781.49|788.04|785.24|784.29|781.49|0
1653462000000|2022-05-25 07:00:00|785.42|782.62|792.29|789.49|793.04|790.24|785.17|782.37|0
1653462300000|2022-05-25 07:05:00|792.22|789.82|788.22|785.82|792.84|790.44|786.84|784.44|0
1653462600000|2022-05-25 07:10:00|788.59|786.19|787.84|785.44|791.22|788.82|786.84|784.44|0
1653462900000|2022-05-25 07:15:00|787.34|784.94|789.84|787.44|790.59|788.19|785.09|782.69|0
1653463200000|2022-05-25 07:20:00|789.72|787.32|791.84|789.44|795.59|793.19|789.34|786.94|0
1653463500000|2022-05-25 07:25:00|791.72|789.32|795.22|792.82|795.34|792.94|791.09|788.69|0
1653463800000|2022-05-25 07:30:00|795.34|792.94|797.34|794.94|799.09|796.69|795.22|792.82|0
1653464100000|2022-05-25 07:35:00|797.09|794.69|801.33|798.93|802.08|799.68|795.84|793.44|0
1653464400000|2022-05-25 07:40:00|801.08|798.68|799.84|797.44|801.58|799.18|797.97|795.57|0
1653464700000|2022-05-25 07:45:00|799.72|797.32|798.97|796.57|802.46|800.06|798.59|796.19|0
1653465000000|2022-05-25 07:50:00|799.09|796.69|798.34|795.94|799.84|797.44|796.59|794.19|0
1653465300000|2022-05-25 07:55:00|798.59|796.19|801.33|798.93|802.46|800.06|798.34|795.94|0
1653465600000|2022-05-25 08:00:00|801.21|798.81|804.96|802.56|807.83|805.43|799.34|796.94|0
1653465900000|2022-05-25 08:05:00|804.71|802.31|814.08|811.68|814.08|811.68|804.71|802.31|0
1653466200000|2022-05-25 08:10:00|813.83|811.43|811.58|809.18|815.08|812.68|810.96|808.56|0
1653466500000|2022-05-25 08:15:00|812.08|809.68|813.33|810.93|815.08|812.68|811.96|809.56|0
1653466800000|2022-05-25 08:20:00|813.58|811.18|811.33|808.93|814.33|811.93|810.83|808.43|0
1653467100000|2022-05-25 08:25:00|811.58|809.18|811.21|808.81|812.83|810.43|810.33|807.93|0
1653467400000|2022-05-25 08:30:00|810.96|808.56|807.21|804.81|810.96|808.56|806.83|804.43|0
1653467700000|2022-05-25 08:35:00|807.33|804.93|806.83|804.43|808.83|806.43|805.33|802.93|0
1653468000000|2022-05-25 08:40:00|807.08|804.68|805.58|803.18|807.08|804.68|804.83|802.43|0
1653468300000|2022-05-25 08:45:00|805.83|803.43|806.83|804.43|807.08|804.68|805.58|803.18|0
1653468600000|2022-05-25 08:50:00|806.58|804.18|804.96|802.56|807.83|805.43|804.33|801.93|0
1653468900000|2022-05-25 08:55:00|805.08|802.68|810.83|808.43|810.83|808.43|804.58|802.18|0
1653469200000|2022-05-25 09:00:00|811.08|808.68|814.71|812.31|815.58|813.18|810.58|808.18|0
1653469500000|2022-05-25 09:05:00|814.58|812.18|814.21|811.81|816.33|813.93|813.08|810.68|0
1653469800000|2022-05-25 09:10:00|814.08|811.68|820.58|818.18|820.58|818.18|813.33|810.93|0
1653470100000|2022-05-25 09:15:00|820.46|818.06|815.83|813.43|821.33|818.93|814.71|812.31|0
1653470400000|2022-05-25 09:20:00|815.71|813.31|815.83|813.43|817.58|815.18|815.08|812.68|0
1653470700000|2022-05-25 09:25:00|815.58|813.18|814.83|812.43|818.83|816.43|813.83|811.43|0
1653471000000|2022-05-25 09:30:00|815.08|812.68|811.58|809.18|816.83|814.43|811.33|808.93|0
1653471300000|2022-05-25 09:35:00|811.71|809.31|811.58|809.18|812.83|810.43|810.08|807.68|0
1653471600000|2022-05-25 09:40:00|811.33|808.93|813.33|810.93|813.58|811.18|811.08|808.68|0
1653471900000|2022-05-25 09:45:00|813.58|811.18|809.33|806.93|813.83|811.43|809.33|806.93|0
1653472200000|2022-05-25 09:50:00|809.58|807.18|806.21|803.81|809.83|807.43|805.33|802.93|0
1653472500000|2022-05-25 09:55:00|806.46|804.06|807.46|805.06|807.96|805.56|805.83|803.43|0
1653472800000|2022-05-25 10:00:00|807.83|805.43|805.33|802.93|807.96|805.56|804.58|802.18|0
1653473100000|2022-05-25 10:05:00|805.08|802.68|805.46|803.06|806.83|804.43|804.58|802.18|0
1653473400000|2022-05-25 10:10:00|805.58|803.18|808.08|805.68|808.58|806.18|803.58|801.18|0
1653473700000|2022-05-25 10:15:00|808.21|805.81|808.08|805.68|809.71|807.31|807.58|805.18|0
1653474000000|2022-05-25 10:20:00|808.21|805.81|806.83|804.43|808.58|806.18|806.08|803.68|0
1653474300000|2022-05-25 10:25:00|806.46|804.06|807.33|804.93|807.33|804.93|804.83|802.43|0
1653474600000|2022-05-25 10:30:00|807.58|805.18|810.83|808.43|811.33|808.93|807.33|804.93|0
1653474900000|2022-05-25 10:35:00|810.58|808.18|811.33|808.93|812.08|809.68|810.33|807.93|0
1653475200000|2022-05-25 10:40:00|810.83|808.43|809.21|806.81|811.08|808.68|808.33|805.93|0
1653475500000|2022-05-25 10:45:00|809.58|807.18|816.96|814.56|817.83|815.43|809.58|807.18|0
1653475800000|2022-05-25 10:50:00|817.33|814.93|816.83|814.43|819.33|816.93|815.83|813.43|0
1653476100000|2022-05-25 10:55:00|816.71|814.31|818.58|816.18|819.33|816.93|816.71|814.31|0
1653476400000|2022-05-25 11:00:00|818.83|816.43|815.83|813.43|819.71|817.31|815.08|812.68|0
1653476700000|2022-05-25 11:05:00|815.71|813.31|815.33|812.93|816.08|813.68|814.08|811.68|0
1653477000000|2022-05-25 11:10:00|815.58|813.18|820.21|817.81|821.46|819.06|815.58|813.18|0
1653477300000|2022-05-25 11:15:00|820.08|817.68|820.83|818.43|823.58|821.18|819.08|816.68|0
1653477600000|2022-05-25 11:20:00|820.96|818.56|826.08|823.68|826.08|823.68|820.96|818.56|0
1653477900000|2022-05-25 11:25:00|828.46|826.06|826.71|824.31|832.08|829.68|826.33|823.93|0
1653478200000|2022-05-25 11:30:00|826.58|824.18|829.58|827.18|829.83|827.43|824.58|822.18|0
1653478500000|2022-05-25 11:35:00|829.83|827.43|830.08|827.68|832.58|830.18|828.33|825.93|0
1653478800000|2022-05-25 11:40:00|829.33|826.93|833.21|830.81|834.08|831.68|829.33|826.93|0
1653479100000|2022-05-25 11:45:00|833.08|830.68|830.08|827.68|834.96|832.56|829.58|827.18|0
1653479400000|2022-05-25 11:50:00|829.83|827.43|826.58|824.18|830.58|828.18|825.96|823.56|0
1653479700000|2022-05-25 11:55:00|826.83|824.43|827.83|825.43|828.96|826.56|823.08|820.68|0
1653480000000|2022-05-25 12:00:00|827.58|825.18|828.33|825.93|830.46|828.06|827.33|824.93|0
1653480300000|2022-05-25 12:05:00|828.58|826.18|832.08|829.68|832.58|830.18|828.46|826.06|0
1653480600000|2022-05-25 12:10:00|831.58|829.18|828.71|826.31|833.33|830.93|828.33|825.93|0
1653480900000|2022-05-25 12:15:00|828.58|826.18|830.33|827.93|830.58|828.18|827.33|824.93|0
1653481200000|2022-05-25 12:20:00|830.58|828.18|827.83|825.43|830.58|828.18|827.33|824.93|0
1653481500000|2022-05-25 12:25:00|828.08|825.68|831.71|829.31|831.71|829.31|827.33|824.93|0
1653481800000|2022-05-25 12:30:00|831.83|829.43|824.83|822.43|836.58|834.18|822.33|819.93|0
1653482100000|2022-05-25 12:35:00|823.33|820.93|826.83|824.43|828.83|826.43|823.33|820.93|0
1653482400000|2022-05-25 12:40:00|827.08|824.68|828.08|825.68|830.08|827.68|824.83|822.43|0
1653482700000|2022-05-25 12:45:00|828.21|825.81|827.08|824.68|828.96|826.56|825.58|823.18|0
1653483000000|2022-05-25 12:50:00|826.96|824.56|825.08|822.68|826.96|824.56|823.33|820.93|0
1653483300000|2022-05-25 12:55:00|825.21|822.81|825.33|822.93|828.08|825.68|823.71|821.31|0
1653483600000|2022-05-25 13:00:00|825.08|822.68|826.21|823.81|827.08|824.68|821.83|819.43|0
1653483900000|2022-05-25 13:05:00|826.08|823.68|821.08|818.68|827.08|824.68|820.83|818.43|0
1653484200000|2022-05-25 13:10:00|821.33|818.93|825.33|822.93|826.08|823.68|821.33|818.93|0
1653484500000|2022-05-25 13:15:00|825.08|822.68|826.08|823.68|827.83|825.43|824.83|822.43|0
1653484800000|2022-05-25 13:20:00|826.33|823.93|821.33|818.93|826.33|823.93|821.33|818.93|0
1653485100000|2022-05-25 13:25:00|821.58|819.18|826.08|823.68|827.96|825.56|821.33|818.93|0
1653485400000|2022-05-25 13:30:00|826.21|823.81|812.33|809.93|828.58|826.18|810.33|807.93|0
1653485700000|2022-05-25 13:35:00|811.33|808.93|803.71|801.31|812.58|810.18|799.46|797.06|0
1653486000000|2022-05-25 13:40:00|802.58|800.18|803.08|800.68|811.58|809.18|800.58|798.18|0
1653486300000|2022-05-25 13:45:00|800.33|797.93|813.46|811.06|815.33|812.93|795.33|792.93|0
1653486600000|2022-05-25 13:50:00|814.46|812.06|806.08|803.68|814.46|812.06|804.33|801.93|0
1653486900000|2022-05-25 13:55:00|805.46|803.06|803.58|801.18|807.33|804.93|799.83|797.43|0
1653487200000|2022-05-25 14:00:00|803.96|801.56|802.58|800.18|808.96|806.56|799.08|796.68|0
1653487500000|2022-05-25 14:05:00|802.33|799.93|807.71|805.31|813.08|810.68|802.33|799.93|0
1653487800000|2022-05-25 14:10:00|807.08|804.68|798.58|796.18|811.46|809.06|797.58|795.18|0
1653488100000|2022-05-25 14:15:00|798.83|796.43|793.58|791.18|801.83|799.43|790.08|787.68|0
1653488400000|2022-05-25 14:20:00|793.33|790.93|792.58|790.18|796.33|793.93|789.33|786.93|0
1653488700000|2022-05-25 14:25:00|791.83|789.43|784.33|781.93|792.33|789.93|783.96|781.56|0
1653489000000|2022-05-25 14:30:00|783.83|781.43|777.58|775.18|787.08|784.68|776.58|774.18|0
1653489300000|2022-05-25 14:35:00|776.58|774.18|776.58|774.18|779.83|777.43|774.08|771.68|0
1653489600000|2022-05-25 14:40:00|775.33|772.93|781.83|779.43|786.33|783.93|775.08|772.68|0
1653489900000|2022-05-25 14:45:00|782.08|779.68|788.08|785.68|792.08|789.68|781.33|778.93|0
1653490200000|2022-05-25 14:50:00|787.71|785.31|788.58|786.18|789.08|786.68|784.83|782.43|0
1653490500000|2022-05-25 14:55:00|788.08|785.68|784.58|782.18|789.33|786.93|782.33|779.93|0
1653490800000|2022-05-25 15:00:00|784.08|781.68|793.08|790.68|795.08|792.68|784.08|781.68|0
1653491100000|2022-05-25 15:05:00|792.33|789.93|788.33|785.93|794.08|791.68|785.33|782.93|0
1653491400000|2022-05-25 15:10:00|788.58|786.18|786.83|784.43|790.08|787.68|784.33|781.93|0
1653491700000|2022-05-25 15:15:00|787.08|784.68|787.08|784.68|789.33|786.93|783.83|781.43|0
1653492000000|2022-05-25 15:20:00|786.83|784.43|787.08|784.68|791.83|789.43|785.71|783.31|0
1653492300000|2022-05-25 15:25:00|786.58|784.18|789.58|787.18|790.58|788.18|786.33|783.93|0
1653492600000|2022-05-25 15:30:00|789.33|786.93|797.33|794.93|798.58|796.18|789.33|786.93|0
1653492900000|2022-05-25 15:35:00|797.58|795.18|801.83|799.43|806.33|803.93|795.83|793.43|0
1653493200000|2022-05-25 15:40:00|802.71|800.31|796.58|794.18|804.08|801.68|794.83|792.43|0
1653493500000|2022-05-25 15:45:00|796.83|794.43|794.71|792.31|798.58|796.18|792.58|790.18|0
1653493800000|2022-05-25 15:50:00|794.58|792.18|797.08|794.68|798.33|795.93|793.08|790.68|0
1653494100000|2022-05-25 15:55:00|796.58|794.18|796.83|794.43|797.33|794.93|792.08|789.68|0
1653494400000|2022-05-25 16:00:00|796.71|794.31|794.08|791.68|797.33|794.93|791.33|788.93|0
1653494700000|2022-05-25 16:05:00|794.33|791.93|800.83|798.43|802.08|799.68|792.08|789.68|0
1653495000000|2022-05-25 16:10:00|802.08|799.68|798.08|795.68|802.08|799.68|796.58|794.18|0
1653495300000|2022-05-25 16:15:00|798.33|795.93|802.08|799.68|804.33|801.93|797.33|794.93|0
1653495600000|2022-05-25 16:20:00|802.83|800.43|809.33|806.93|809.83|807.43|802.33|799.93|0
1653495900000|2022-05-25 16:25:00|808.83|806.43|811.21|808.81|816.33|813.93|808.83|806.43|0
1653496200000|2022-05-25 16:30:00|810.83|808.43|811.58|809.18|812.58|810.18|806.83|804.43|0
1653496500000|2022-05-25 16:35:00|812.33|809.93|813.33|810.93|816.83|814.43|810.08|807.68|0
1653496800000|2022-05-25 16:40:00|813.58|811.18|809.08|806.68|813.58|811.18|808.83|806.43|0
1653497100000|2022-05-25 16:45:00|808.83|806.43|804.33|801.93|809.58|807.18|803.46|801.06|0
1653497400000|2022-05-25 16:50:00|804.58|802.18|807.58|805.18|809.33|806.93|804.58|802.18|0
1653497700000|2022-05-25 16:55:00|808.08|805.68|803.33|800.93|811.33|808.93|803.33|800.93|0
1653498000000|2022-05-25 17:00:00|803.83|801.43|807.96|805.56|809.58|807.18|803.83|801.43|0
1653498300000|2022-05-25 17:05:00|807.33|804.93|807.08|804.68|809.58|807.18|805.58|803.18|0
1653498600000|2022-05-25 17:10:00|806.83|804.43|809.33|806.93|815.33|812.93|806.08|803.68|0
1653498900000|2022-05-25 17:15:00|809.08|806.68|807.83|805.43|809.33|806.93|803.83|801.43|0
1653499200000|2022-05-25 17:20:00|807.33|804.93|808.83|806.43|811.33|808.93|805.83|803.43|0
1653499500000|2022-05-25 17:25:00|808.58|806.18|804.33|801.93|811.58|809.18|802.08|799.68|0
1653499800000|2022-05-25 17:30:00|804.08|801.68|802.08|799.68|805.58|803.18|801.83|799.43|0
1653500100000|2022-05-25 17:35:00|802.83|800.43|801.33|798.93|802.83|800.43|796.58|794.18|0
1653500400000|2022-05-25 17:40:00|800.83|798.43|799.83|797.43|803.83|801.43|799.08|796.68|0
1653500700000|2022-05-25 17:45:00|799.58|797.18|798.33|795.93|801.96|799.56|798.08|795.68|0
1653501000000|2022-05-25 17:50:00|798.08|795.68|804.21|801.81|805.58|803.18|797.83|795.43|0
1653501300000|2022-05-25 17:55:00|804.33|801.93|803.32|800.44|806.32|803.44|801.2|798.32|0
1653501600000|2022-05-25 18:00:00|803.82|800.94|793.82|790.94|806.32|803.44|783.82|780.94|0
1653501900000|2022-05-25 18:05:00|792.7|789.82|808.82|805.94|822.57|819.69|789.45|786.57|0
1653502200000|2022-05-25 18:10:00|808.07|805.19|799.95|797.07|810.32|807.44|794.57|791.69|0
1653502500000|2022-05-25 18:15:00|799.82|796.94|794.95|792.07|802.07|799.19|785.07|782.19|0
1653502800000|2022-05-25 18:20:00|794.07|791.19|789.82|786.94|796.82|793.94|785.57|782.69|0
1653503100000|2022-05-25 18:25:00|789.32|786.44|779.82|776.94|791.45|788.57|778.07|775.19|0
1653503400000|2022-05-25 18:30:00|778.57|775.69|777.82|774.94|783.57|780.69|775.57|772.69|0
1653503700000|2022-05-25 18:35:00|777.57|774.69|784.82|781.94|785.07|782.19|775.07|772.19|0
1653504000000|2022-05-25 18:40:00|783.82|780.94|781.32|778.44|785.07|782.19|773.32|770.44|0
1653504300000|2022-05-25 18:45:00|780.32|777.44|783.32|780.44|783.32|780.44|777.57|774.69|0
1653504600000|2022-05-25 18:50:00|781.57|778.69|771.82|768.94|781.82|778.94|771.07|768.19|0
1653504900000|2022-05-25 18:55:00|771.32|768.44|771.82|768.94|774.07|771.19|769.57|766.69|0
1653505200000|2022-05-25 19:00:00|771.32|768.44|759.33|756.45|773.32|770.44|757.58|754.7|0
1653505500000|2022-05-25 19:05:00|759.83|756.95|757.08|754.2|763.32|760.44|756.08|753.2|0
1653505800000|2022-05-25 19:10:00|757.58|754.7|755.83|752.95|758.58|755.7|753.83|750.95|0
1653506100000|2022-05-25 19:15:00|755.08|752.2|761.58|758.7|762.82|759.94|755.08|752.2|0
1653506400000|2022-05-25 19:20:00|761.33|758.45|761.71|758.83|764.07|761.19|758.58|755.7|0
1653506700000|2022-05-25 19:25:00|761.58|758.7|763.32|760.44|764.32|761.44|759.33|756.45|0
1653507000000|2022-05-25 19:30:00|762.32|759.44|765.07|762.19|766.57|763.69|758.08|755.2|0
1653507300000|2022-05-25 19:35:00|766.07|763.19|770.07|767.19|772.32|769.44|765.32|762.44|0
1653507600000|2022-05-25 19:40:00|770.82|767.94|767.82|764.94|774.82|771.94|767.07|764.19|0
1653507900000|2022-05-25 19:45:00|768.57|765.69|772.07|769.19|775.07|772.19|768.57|765.69|0
1653508200000|2022-05-25 19:50:00|776.45|773.57|776.69|773.57|783.69|780.57|775.44|772.32|0
1653508500000|2022-05-25 19:55:00|777.44|774.32|774.57|771.69|777.57|774.69|771.07|768.19|0
1653508800000|2022-05-25 20:00:00|772.95|770.07|773.57|770.69|775.82|772.94|772.07|769.19|0
1653509100000|2022-05-25 20:05:00|773.32|770.44|781.32|778.44|781.32|778.44|772.07|769.19|0
1653509400000|2022-05-25 20:10:00|781.07|778.19|779.32|776.44|782.32|779.44|776.07|773.19|0
1653509700000|2022-05-25 20:15:00|781.31|777.95|778.69|775.33|781.31|777.95|778.06|774.7|0
1653510000000|2022-05-25 20:20:00|778.56|775.2|790.81|787.45|791.56|788.2|778.56|775.2|0
1653510300000|2022-05-25 20:25:00|790.56|787.2|788.94|785.58|794.56|791.2|788.94|785.58|0
1653510600000|2022-05-25 20:30:00|789.81|786.45|782.31|778.95|790.69|787.33|782.06|778.7|0
1653510900000|2022-05-25 20:35:00|782.44|779.08|781.06|777.7|784.19|780.83|780.06|776.7|0
1653511200000|2022-05-25 20:40:00|781.19|777.83|785.06|781.7|785.06|781.7|781.19|777.83|0
1653511500000|2022-05-25 20:45:00|785.31|781.95|785.81|782.45|787.31|783.95|784.31|780.95|0
1653511800000|2022-05-25 20:50:00|785.56|782.2|783.56|780.2|786.31|782.95|783.31|779.95|0
1653512100000|2022-05-25 20:55:00|783.94|780.58|780.94|777.58|783.94|780.58|780.94|777.58|0
1653512400000|2022-05-25 21:00:00|782.05|778.69|782.09|778.73|782.09|778.73|781.36|778|0
1653512700000|2022-05-25 21:05:00|782.05|778.69|781.69|778.33|782.38|779.02|781.65|778.29|0
1653513000000|2022-05-25 21:10:00|781.73|778.37|782.05|778.69|782.59|779.23|781.73|778.37|0
1653513300000|2022-05-25 21:15:00|782.02|778.66|781.95|778.59|782.24|778.88|781.84|778.48|0
1653513600000|2022-05-25 21:20:00|782.05|778.69|782.31|778.95|782.49|779.13|782.02|778.66|0
1653513900000|2022-05-25 21:25:00|782.35|778.99|781.73|778.37|782.41|779.05|781.73|778.37|0
1653514200000|2022-05-25 21:30:00|781.8|778.44|781.47|778.11|781.8|778.44|781.43|778.07|0
1653514500000|2022-05-25 21:35:00|781.65|778.29|781.25|777.89|781.73|778.37|781.25|777.89|0
1653514800000|2022-05-25 21:40:00|781.22|777.86|781.07|777.71|781.54|778.18|781.03|777.67|0
1653515100000|2022-05-25 21:45:00|781.03|777.67|781.32|777.96|781.54|778.18|780.85|777.49|0
1653515400000|2022-05-25 21:50:00|781.14|777.78|780.89|777.53|781.25|777.89|780.78|777.42|0
1653515700000|2022-05-25 21:55:00|780.52|777.16|780.89|777.53|781.73|778.37|780.52|777.16|0
1653516000000|2022-05-25 22:00:00|779.44|776.08|777.69|774.33|779.44|776.08|776.31|772.95|0
1653516300000|2022-05-25 22:05:00|777.56|774.2|778.19|774.83|779.06|775.7|776.94|773.58|0
1653516600000|2022-05-25 22:10:00|778.06|774.7|775.06|771.7|778.19|774.83|774.81|771.45|0
1653516900000|2022-05-25 22:15:00|774.81|771.45|775.81|772.45|776.31|772.95|774.81|771.45|0
1653517200000|2022-05-25 22:20:00|776.06|772.7|777.31|773.95|777.56|774.2|775.69|772.33|0
1653517500000|2022-05-25 22:25:00|777.56|774.2|780.56|777.2|780.81|777.45|776.94|773.58|0
1653517800000|2022-05-25 22:30:00|780.31|776.95|779.19|775.83|780.94|777.58|779.19|775.83|0
1653518100000|2022-05-25 22:35:00|779.31|775.95|778.31|774.95|779.31|775.95|777.81|774.45|0
1653518400000|2022-05-25 22:40:00|777.81|774.45|779.06|775.7|779.06|775.7|777.06|773.7|0
1653518700000|2022-05-25 22:45:00|779.44|776.08|779.94|776.58|779.94|776.58|779.06|775.7|0
1653519000000|2022-05-25 22:50:00|779.81|776.45|779.69|776.33|780.31|776.95|779.31|775.95|0
1653519300000|2022-05-25 22:55:00|779.56|776.2|776.31|772.95|780.31|776.95|776.06|772.7|0
1653519600000|2022-05-25 23:00:00|775.81|772.45|775.56|772.2|776.81|773.45|775.31|771.95|0
1653519900000|2022-05-25 23:05:00|775.31|771.95|777.06|773.7|777.06|773.7|775.19|771.83|0
1653520200000|2022-05-25 23:10:00|776.81|773.45|774.31|770.95|776.81|773.45|774.31|770.95|0
1653520500000|2022-05-25 23:15:00|774.06|770.7|775.06|771.7|775.06|771.7|773.81|770.45|0
1653520800000|2022-05-25 23:20:00|775.31|771.95|776.31|772.95|776.31|772.95|775.06|771.7|0
1653521100000|2022-05-25 23:25:00|776.19|772.83|776.19|772.83|776.94|773.58|776.06|772.7|0
1653521400000|2022-05-25 23:30:00|776.31|772.95|777.56|774.2|777.69|774.33|775.19|771.83|0
1653521700000|2022-05-25 23:35:00|777.06|773.7|778.06|774.7|778.31|774.95|776.31|772.95|0
1653522000000|2022-05-25 23:40:00|779.06|775.7|777.31|773.95|779.06|775.7|776.81|773.45|0
1653522300000|2022-05-25 23:45:00|777.06|773.7|777.94|774.58|778.81|775.45|776.06|772.7|0
1653522600000|2022-05-25 23:50:00|778.31|774.95|781.81|778.45|781.81|778.45|778.06|774.7|0
1653522900000|2022-05-25 23:55:00|781.94|778.58|781.94|778.58|783.06|779.7|781.06|777.7|0
1653523200000|2022-05-26 00:00:00|782.56|779.2|778.06|774.7|783.31|779.95|777.06|773.7|0
1653523500000|2022-05-26 00:05:00|778.56|775.2|772.81|769.45|779.06|775.7|772.81|769.45|0
1653523800000|2022-05-26 00:10:00|772.06|768.7|763.56|760.2|772.56|769.2|762.31|758.95|0
1653524100000|2022-05-26 00:15:00|764.06|760.7|769.31|765.95|769.31|765.95|764.06|760.7|0
1653524400000|2022-05-26 00:20:00|769.56|766.2|769.81|766.45|770.06|766.7|768.06|764.7|0
1653524700000|2022-05-26 00:25:00|769.56|766.2|764.81|761.45|770.06|766.7|764.81|761.45|0
1653525000000|2022-05-26 00:30:00|764.69|761.33|761.81|758.45|766.81|763.45|761.06|757.7|0
1653525300000|2022-05-26 00:35:00|762.31|758.95|764.44|761.08|766.06|762.7|762.31|758.95|0
1653525600000|2022-05-26 00:40:00|764.31|760.95|760.06|756.7|765.94|762.58|759.81|756.45|0
1653525900000|2022-05-26 00:45:00|760.19|756.83|761.31|757.95|761.31|757.95|758.81|755.45|0
1653526200000|2022-05-26 00:50:00|761.06|757.7|761.44|758.08|763.06|759.7|761.06|757.7|0
1653526500000|2022-05-26 00:55:00|761.31|757.95|760.31|756.95|763.31|759.95|760.31|756.95|0
1653526800000|2022-05-26 01:00:00|760.44|757.08|761.06|757.7|762.31|758.95|760.44|757.08|0
1653527100000|2022-05-26 01:05:00|761.31|757.95|758.56|755.2|762.56|759.2|758.56|755.2|0
1653527400000|2022-05-26 01:10:00|758.69|755.33|761.56|758.2|761.56|758.2|758.56|755.2|0
1653527700000|2022-05-26 01:15:00|761.69|758.33|761.56|758.2|762.31|758.95|760.06|756.7|0
1653528000000|2022-05-26 01:20:00|761.69|758.33|765.44|762.08|765.81|762.45|761.44|758.08|0
1653528300000|2022-05-26 01:25:00|765.31|761.95|767.31|763.95|767.31|763.95|765.06|761.7|0
1653528600000|2022-05-26 01:30:00|767.06|763.7|768.06|764.7|770.06|766.7|767.06|763.7|0
1653528900000|2022-05-26 01:35:00|768.31|764.95|772.56|769.2|774.69|771.33|768.31|764.95|0
1653529200000|2022-05-26 01:40:00|772.94|769.58|772.56|769.2|773.81|770.45|770.94|767.58|0
1653529500000|2022-05-26 01:45:00|772.81|769.45|773.81|770.45|775.56|772.2|771.19|767.83|0
1653529800000|2022-05-26 01:50:00|773.94|770.58|773.31|769.95|774.19|770.83|772.06|768.7|0
1653530100000|2022-05-26 01:55:00|773.81|770.45|777.56|774.2|778.81|775.45|773.81|770.45|0
1653530400000|2022-05-26 02:00:00|777.31|773.95|777.56|774.2|778.56|775.2|775.44|772.08|0
1653530700000|2022-05-26 02:05:00|778.06|774.7|776.06|772.7|778.06|774.7|776.06|772.7|0
1653531000000|2022-05-26 02:10:00|775.81|772.45|779.69|776.33|780.56|777.2|775.06|771.7|0
1653531300000|2022-05-26 02:15:00|779.81|776.45|776.56|773.2|780.06|776.7|776.56|773.2|0
1653531600000|2022-05-26 02:20:00|775.94|772.58|776.06|772.7|778.56|775.2|775.81|772.45|0
1653531900000|2022-05-26 02:25:00|775.94|772.58|775.69|772.33|776.31|772.95|774.06|770.7|0
1653532200000|2022-05-26 02:30:00|775.56|772.2|773.06|769.7|775.56|772.2|772.81|769.45|0
1653532500000|2022-05-26 02:35:00|772.81|769.45|775.56|772.2|775.81|772.45|772.81|769.45|0
1653532800000|2022-05-26 02:40:00|775.19|771.83|775.31|771.95|777.06|773.7|773.44|770.08|0
1653533100000|2022-05-26 02:45:00|775.06|771.7|776.06|772.7|776.06|772.7|774.31|770.95|0
1653533400000|2022-05-26 02:50:00|776.31|772.95|775.31|771.95|776.31|772.95|775.06|771.7|0
1653533700000|2022-05-26 02:55:00|775.56|772.2|776.81|773.45|776.94|773.58|774.81|771.45|0
1653534000000|2022-05-26 03:00:00|777.06|773.7|776.56|773.2|777.31|773.95|776.06|772.7|0
1653534300000|2022-05-26 03:05:00|776.81|773.45|782.81|779.45|783.31|779.95|776.81|773.45|0
1653534600000|2022-05-26 03:10:00|782.56|779.2|783.56|780.2|784.81|781.45|782.19|778.83|0
1653534900000|2022-05-26 03:15:00|783.81|780.45|786.69|783.33|787.69|784.33|783.06|779.7|0
1653535200000|2022-05-26 03:20:00|786.81|783.45|782.94|779.58|787.06|783.7|782.56|779.2|0
1653535500000|2022-05-26 03:25:00|782.31|778.95|781.81|778.45|784.31|780.95|781.19|777.83|0
1653535800000|2022-05-26 03:30:00|781.94|778.58|778.81|775.45|782.81|779.45|777.81|774.45|0
1653536100000|2022-05-26 03:35:00|778.94|775.58|780.56|777.2|780.56|777.2|778.06|774.7|0
1653536400000|2022-05-26 03:40:00|780.31|776.95|778.56|775.2|780.31|776.95|777.94|774.58|0
1653536700000|2022-05-26 03:45:00|778.81|775.45|778.31|774.95|779.19|775.83|778.31|774.95|0
1653537000000|2022-05-26 03:50:00|778.81|775.45|778.94|775.58|779.31|775.95|778.44|775.08|0
1653537300000|2022-05-26 03:55:00|779.06|775.7|776.44|773.08|779.31|775.95|775.31|771.95|0
1653537600000|2022-05-26 04:00:00|776.31|772.95|777.69|774.33|777.81|774.45|775.81|772.45|0
1653537900000|2022-05-26 04:05:00|777.31|773.95|778.19|774.83|778.31|774.95|776.81|773.45|0
1653538200000|2022-05-26 04:10:00|778.06|774.7|778.69|775.33|778.94|775.58|777.31|773.95|0
1653538500000|2022-05-26 04:15:00|778.56|775.2|778.31|774.95|778.81|775.45|777.81|774.45|0
1653538800000|2022-05-26 04:20:00|778.56|775.2|780.31|776.95|780.81|777.45|778.06|774.7|0
1653539100000|2022-05-26 04:25:00|780.69|777.33|780.56|777.2|781.56|778.2|780.31|776.95|0
1653539400000|2022-05-26 04:30:00|780.44|777.08|780.56|777.2|780.56|777.2|779.94|776.58|0
1653539700000|2022-05-26 04:35:00|780.81|777.45|779.56|776.2|780.81|777.45|778.94|775.58|0
1653540000000|2022-05-26 04:40:00|779.44|776.08|781.81|778.45|782.31|778.95|779.31|775.95|0
1653540300000|2022-05-26 04:45:00|782.06|778.7|781.31|777.95|782.06|778.7|780.81|777.45|0
1653540600000|2022-05-26 04:50:00|781.44|778.08|784.81|781.45|785.31|781.95|781.31|777.95|0
1653540900000|2022-05-26 04:55:00|784.94|781.58|785.31|781.95|786.06|782.7|784.56|781.2|0
1653541200000|2022-05-26 05:00:00|785.56|782.2|784.56|781.2|787.44|784.08|784.06|780.7|0
1653541500000|2022-05-26 05:05:00|784.94|781.58|783.06|779.7|785.44|782.08|782.69|779.33|0
1653541800000|2022-05-26 05:10:00|782.81|779.45|784.19|780.83|784.31|780.95|781.81|778.45|0
1653542100000|2022-05-26 05:15:00|784.06|780.7|783.06|779.7|786.56|783.2|782.56|779.2|0
1653542400000|2022-05-26 05:20:00|783.19|779.83|784.56|781.2|784.56|781.2|781.81|778.45|0
1653542700000|2022-05-26 05:25:00|784.31|780.95|783.81|780.45|785.31|781.95|783.31|779.95|0
1653543000000|2022-05-26 05:30:00|783.56|780.2|782.31|778.95|783.94|780.58|781.81|778.45|0
1653543300000|2022-05-26 05:35:00|782.06|778.7|784.56|781.2|784.81|781.45|781.81|778.45|0
1653543600000|2022-05-26 05:40:00|784.81|781.45|783.06|779.7|785.31|781.95|782.31|778.95|0
1653543900000|2022-05-26 05:45:00|782.81|779.45|783.19|779.83|784.06|780.7|781.56|778.2|0
1653544200000|2022-05-26 05:50:00|783.06|779.7|788.31|784.95|788.31|784.95|783.06|779.7|0
1653544500000|2022-05-26 05:55:00|788.06|784.7|787.56|784.2|790.56|787.2|786.31|782.95|0
1653544800000|2022-05-26 06:00:00|787.06|783.7|788.94|785.58|789.69|786.33|785.19|781.83|0
1653545100000|2022-05-26 06:05:00|789.06|785.7|790.06|786.7|791.06|787.7|787.56|784.2|0
1653545400000|2022-05-26 06:10:00|790.19|786.83|789.06|785.7|790.19|786.83|787.06|783.7|0
1653545700000|2022-05-26 06:15:00|788.31|784.95|784.56|781.2|788.44|785.08|784.56|781.2|0
1653546000000|2022-05-26 06:20:00|784.81|781.45|783.56|780.2|786.81|783.45|783.56|780.2|0
1653546300000|2022-05-26 06:25:00|784.31|780.95|785.94|782.58|786.56|783.2|783.56|780.2|0
1653546600000|2022-05-26 06:30:00|785.81|782.45|787.06|783.7|788.06|784.7|785.81|782.45|0
1653546900000|2022-05-26 06:35:00|787.44|784.08|785.56|782.2|787.44|784.08|784.06|780.7|0
1653547200000|2022-05-26 06:40:00|785.81|782.45|783.81|780.45|786.31|782.95|783.56|780.2|0
1653547500000|2022-05-26 06:45:00|783.94|780.58|784.56|781.2|784.81|781.45|782.06|778.7|0
1653547800000|2022-05-26 06:50:00|784.44|781.08|783.31|779.95|784.56|781.2|783.06|779.7|0
1653548100000|2022-05-26 06:55:00|783.06|779.7|782.06|778.7|783.31|779.95|780.81|777.45|0
1653548400000|2022-05-26 07:00:00|782.31|778.95|780.69|777.33|782.31|778.95|778.06|774.7|0
1653548700000|2022-05-26 07:05:00|780.57|777.69|779.07|776.19|781.82|778.94|778.07|775.19|0
1653549000000|2022-05-26 07:10:00|779.2|776.32|780.45|777.57|781.07|778.19|778.07|775.19|0
1653549300000|2022-05-26 07:15:00|780.82|777.94|776.7|773.82|780.82|777.94|776.45|773.57|0
1653549600000|2022-05-26 07:20:00|776.57|773.69|774.32|771.44|777.07|774.19|773.82|770.94|0
1653549900000|2022-05-26 07:25:00|774.07|771.19|773.2|770.32|774.82|771.94|773.07|770.19|0
1653550200000|2022-05-26 07:30:00|772.82|769.94|769.07|766.19|772.82|769.94|769.07|766.19|0
1653550500000|2022-05-26 07:35:00|769.32|766.44|764.57|761.69|770.57|767.69|764.57|761.69|0
1653550800000|2022-05-26 07:40:00|764.32|761.44|763.32|760.44|765.82|762.94|762.32|759.44|0
1653551100000|2022-05-26 07:45:00|763.57|760.69|765.82|762.94|766.82|763.94|762.32|759.44|0
1653551400000|2022-05-26 07:50:00|766.07|763.19|764.32|761.44|766.45|763.57|764.07|761.19|0
1653551700000|2022-05-26 07:55:00|764.07|761.19|759.07|756.19|764.07|761.19|758.82|755.94|0
1653552000000|2022-05-26 08:00:00|758.82|755.94|762.82|759.94|763.82|760.94|758.82|755.94|0
1653552300000|2022-05-26 08:05:00|762.7|759.82|763.32|760.44|764.32|761.44|761.32|758.44|0
1653552600000|2022-05-26 08:10:00|763.82|760.94|767.57|764.69|767.57|764.69|762.57|759.69|0
1653552900000|2022-05-26 08:15:00|768.07|765.19|770.32|767.44|770.32|767.44|767.32|764.44|0
1653553200000|2022-05-26 08:20:00|770.45|767.57|771.57|768.69|771.82|768.94|768.82|765.94|0
1653553500000|2022-05-26 08:25:00|771.82|768.94|773.82|770.94|774.32|771.44|771.32|768.44|0
1653553800000|2022-05-26 08:30:00|773.57|770.69|776.82|773.94|776.82|773.94|772.82|769.94|0
1653554100000|2022-05-26 08:35:00|777.32|774.44|779.82|776.94|780.57|777.69|777.07|774.19|0
1653554400000|2022-05-26 08:40:00|779.57|776.69|779.07|776.19|780.32|777.44|778.32|775.44|0
1653554700000|2022-05-26 08:45:00|779.32|776.44|781.32|778.44|783.32|780.44|778.82|775.94|0
1653555000000|2022-05-26 08:50:00|781.07|778.19|779.57|776.69|781.32|778.44|778.57|775.69|0
1653555300000|2022-05-26 08:55:00|779.2|776.32|778.57|775.69|779.95|777.07|777.82|774.94|0
1653555600000|2022-05-26 09:00:00|778.32|775.44|781.32|778.44|781.7|778.82|777.82|774.94|0
1653555900000|2022-05-26 09:05:00|781.07|778.19|779.45|776.57|782.07|779.19|778.82|775.94|0
1653556200000|2022-05-26 09:10:00|779.32|776.44|778.82|775.94|780.07|777.19|778.45|775.57|0
1653556500000|2022-05-26 09:15:00|778.57|775.69|778.57|775.69|778.95|776.07|777.07|774.19|0
1653556800000|2022-05-26 09:20:00|778.45|775.57|773.57|770.69|778.57|775.69|773.57|770.69|0
1653557100000|2022-05-26 09:25:00|773.07|770.19|773.57|770.69|774.07|771.19|770.82|767.94|0
1653557400000|2022-05-26 09:30:00|773.45|770.57|773.57|770.69|775.07|772.19|772.82|769.94|0
1653557700000|2022-05-26 09:35:00|773.45|770.57|773.57|770.69|774.82|771.94|772.82|769.94|0
1653558000000|2022-05-26 09:40:00|773.82|770.94|769.57|766.69|774.57|771.69|769.2|766.32|0
1653558300000|2022-05-26 09:45:00|769.45|766.57|765.07|762.19|769.82|766.94|764.82|761.94|0
1653558600000|2022-05-26 09:50:00|765.2|762.32|765.32|762.44|766.82|763.94|764.57|761.69|0
1653558900000|2022-05-26 09:55:00|765.2|762.32|764.82|761.94|766.07|763.19|763.07|760.19|0
1653559200000|2022-05-26 10:00:00|765.07|762.19|764.07|761.19|766.07|763.19|763.45|760.57|0
1653559500000|2022-05-26 10:05:00|763.95|761.07|761.57|758.69|765.32|762.44|761.57|758.69|0
1653559800000|2022-05-26 10:10:00|761.2|758.32|765.07|762.19|765.82|762.94|761.2|758.32|0
1653560100000|2022-05-26 10:15:00|765.32|762.44|767.32|764.44|767.82|764.94|765.32|762.44|0
1653560400000|2022-05-26 10:20:00|767.2|764.32|767.57|764.69|767.95|765.07|766.07|763.19|0
1653560700000|2022-05-26 10:25:00|767.82|764.94|768.95|766.07|768.95|766.07|766.82|763.94|0
1653561000000|2022-05-26 10:30:00|768.82|765.94|770.07|767.19|771.32|768.44|768.32|765.44|0
1653561300000|2022-05-26 10:35:00|770.2|767.32|769.32|766.44|770.82|767.94|769.32|766.44|0
1653561600000|2022-05-26 10:40:00|769.07|766.19|769.07|766.19|771.2|768.32|768.95|766.07|0
1653561900000|2022-05-26 10:45:00|768.57|765.69|766.82|763.94|768.82|765.94|766.57|763.69|0
1653562200000|2022-05-26 10:50:00|766.57|763.69|762.57|759.69|766.57|763.69|761.82|758.94|0
1653562500000|2022-05-26 10:55:00|762.45|759.57|762.57|759.69|763.32|760.44|759.32|756.44|0
1653562800000|2022-05-26 11:00:00|762.45|759.57|756.57|753.69|762.82|759.94|756.07|753.19|0
1653563100000|2022-05-26 11:05:00|756.32|753.44|757.57|754.69|759.07|756.19|756.07|753.19|0
1653563400000|2022-05-26 11:10:00|757.82|754.94|752.07|749.19|758.32|755.44|751.57|748.69|0
1653563700000|2022-05-26 11:15:00|752.32|749.44|751.57|748.69|753.7|750.82|749.21|746.33|0
1653564000000|2022-05-26 11:20:00|751.32|748.44|745.58|742.7|752.32|749.44|745.58|742.7|0
1653564300000|2022-05-26 11:25:00|745.83|742.95|743.08|740.2|747.82|744.94|742.08|739.2|0
1653564600000|2022-05-26 11:30:00|742.83|739.95|748.82|745.94|749.07|746.19|742.33|739.45|0
1653564900000|2022-05-26 11:35:00|749.07|746.19|747.32|744.44|751.07|748.19|746.82|743.94|0
1653565200000|2022-05-26 11:40:00|747.57|744.69|748.45|745.57|748.57|745.69|746.08|743.2|0
1653565500000|2022-05-26 11:45:00|748.32|745.44|745.83|742.95|749.07|746.19|745.33|742.45|0
1653565800000|2022-05-26 11:50:00|746.08|743.2|748.95|746.07|749.07|746.19|744.83|741.95|0
1653566100000|2022-05-26 11:55:00|749.07|746.19|749.82|746.94|751.82|748.94|749.07|746.19|0
1653566400000|2022-05-26 12:00:00|750.32|747.44|751.7|748.82|753.2|750.32|750.07|747.19|0
1653566700000|2022-05-26 12:05:00|751.95|749.07|754.57|751.69|755.07|752.19|751.95|749.07|0
1653567000000|2022-05-26 12:10:00|754.82|751.94|754.07|751.19|754.82|751.94|752.82|749.94|0
1653567300000|2022-05-26 12:15:00|753.95|751.07|755.82|752.94|757.32|754.44|753.95|751.07|0
1653567600000|2022-05-26 12:20:00|755.57|752.69|755.07|752.19|755.82|752.94|753.07|750.19|0
1653567900000|2022-05-26 12:25:00|755.32|752.44|755.82|752.94|756.45|753.57|754.32|751.44|0
1653568200000|2022-05-26 12:30:00|755.7|752.82|759.07|756.19|761.7|758.82|752.2|749.32|0
1653568500000|2022-05-26 12:35:00|758.95|756.07|757.45|754.57|762.07|759.19|756.7|753.82|0
1653568800000|2022-05-26 12:40:00|757.32|754.44|750.95|748.07|758.07|755.19|750.32|747.44|0
1653569100000|2022-05-26 12:45:00|750.82|747.94|749.82|746.94|752.57|749.69|748.45|745.57|0
1653569400000|2022-05-26 12:50:00|750.32|747.44|747.82|744.94|752.2|749.32|746.57|743.69|0
1653569700000|2022-05-26 12:55:00|748.07|745.19|751.32|748.44|751.82|748.94|748.07|745.19|0
1653570000000|2022-05-26 13:00:00|751.07|748.19|754.07|751.19|754.07|751.19|750.32|747.44|0
1653570300000|2022-05-26 13:05:00|754.2|751.32|756.07|753.19|756.82|753.94|753.57|750.69|0
1653570600000|2022-05-26 13:10:00|756.57|753.69|756.32|753.44|757.82|754.94|755.32|752.44|0
1653570900000|2022-05-26 13:15:00|756.07|753.19|761.45|758.57|762.32|759.44|756.07|753.19|0
1653571200000|2022-05-26 13:20:00|761.57|758.69|760.32|757.44|763.82|760.94|759.32|756.44|0
1653571500000|2022-05-26 13:25:00|760.07|757.19|761.57|758.69|762.32|759.44|759.82|756.94|0
1653571800000|2022-05-26 13:30:00|762.07|759.19|745.57|742.69|762.95|760.07|745.57|742.69|0
1653572100000|2022-05-26 13:35:00|745.82|742.94|737.71|734.83|747.32|744.44|733.58|730.7|0
1653572400000|2022-05-26 13:40:00|736.96|734.08|735.58|732.7|740.58|737.7|729.58|726.7|0
1653572700000|2022-05-26 13:45:00|735.08|732.2|731.83|728.95|739.83|736.95|729.58|726.7|0
1653573000000|2022-05-26 13:50:00|730.08|727.2|725.08|722.2|731.46|728.58|723.08|720.2|0
1653573300000|2022-05-26 13:55:00|725.83|722.95|723.33|720.45|727.83|724.95|721.33|718.45|0
1653573600000|2022-05-26 14:00:00|721.83|718.95|722.58|719.7|723.83|720.95|719.33|716.45|0
1653573900000|2022-05-26 14:05:00|722.33|719.45|721.58|718.7|723.83|720.95|717.58|714.7|0
1653574200000|2022-05-26 14:10:00|721.33|718.45|715.83|712.95|724.58|721.7|714.33|711.45|0
1653574500000|2022-05-26 14:15:00|716.08|713.2|712.08|709.2|716.08|713.2|712.08|709.2|0
1653574800000|2022-05-26 14:20:00|711.83|708.95|710.33|707.45|715.08|712.2|709.08|706.2|0
1653575100000|2022-05-26 14:25:00|710.08|707.2|715.58|712.7|716.33|713.45|710.08|707.2|0
1653575400000|2022-05-26 14:30:00|715.08|712.2|718.57|715.69|720.07|717.19|713.83|710.95|0
1653575700000|2022-05-26 14:35:00|718.32|715.44|712.58|709.7|718.32|715.44|712.58|709.7|0
1653576000000|2022-05-26 14:40:00|712.83|709.95|714.82|711.94|716.32|713.44|711.83|708.95|0
1653576300000|2022-05-26 14:45:00|714.57|711.69|713.07|710.19|718.32|715.44|712.57|709.69|0
1653576600000|2022-05-26 14:50:00|712.82|709.94|711.57|708.69|713.07|710.19|709.07|706.19|0
1653576900000|2022-05-26 14:55:00|711.32|708.44|709.32|706.44|712.82|709.94|708.57|705.69|0
1653577200000|2022-05-26 15:00:00|708.82|705.94|702.58|699.7|709.82|706.94|702.08|699.2|0
1653577500000|2022-05-26 15:05:00|702.83|699.95|704.33|701.45|704.83|701.95|701.83|698.95|0
1653577800000|2022-05-26 15:10:00|703.83|700.95|701.59|699.19|705.34|702.94|701.59|699.19|0
1653578100000|2022-05-26 15:15:00|701.34|698.94|702.59|700.19|703.59|701.19|699.84|697.44|0
1653578400000|2022-05-26 15:20:00|702.34|699.94|702.84|700.44|705.09|702.69|699.34|696.94|0
1653578700000|2022-05-26 15:25:00|702.59|700.19|706.34|703.94|707.34|704.94|701.22|698.82|0
1653579000000|2022-05-26 15:30:00|705.59|703.19|708.84|706.44|708.84|706.44|701.59|699.19|0
1653579300000|2022-05-26 15:35:00|709.59|707.19|705.34|702.94|710.58|708.18|704.84|702.44|0
1653579600000|2022-05-26 15:40:00|705.84|703.44|704.84|702.44|707.59|705.19|703.59|701.19|0
1653579900000|2022-05-26 15:45:00|704.34|701.94|708.59|706.19|711.33|708.93|703.97|701.57|0
1653580200000|2022-05-26 15:50:00|708.84|706.44|708.09|705.69|710.83|708.43|707.34|704.94|0
1653580500000|2022-05-26 15:55:00|707.84|705.44|704.09|701.69|708.09|705.69|702.59|700.19|0
1653580800000|2022-05-26 16:00:00|704.34|701.94|699.09|696.69|706.09|703.69|698.84|696.44|0
1653581100000|2022-05-26 16:05:00|699.34|696.94|702.34|699.94|703.09|700.69|698.84|696.44|0
1653581400000|2022-05-26 16:10:00|702.09|699.69|697.09|694.69|702.34|699.94|696.59|694.19|0
1653581700000|2022-05-26 16:15:00|697.34|694.94|697.09|694.69|699.35|696.95|696.84|694.44|0
1653582000000|2022-05-26 16:20:00|697.34|694.94|693.6|691.2|697.34|694.94|693.35|690.95|0
1653582300000|2022-05-26 16:25:00|693.35|690.95|691.35|688.95|695.1|692.7|691.35|688.95|0
1653582600000|2022-05-26 16:30:00|691.1|688.7|692.59|690.19|693.09|690.69|689.6|687.2|0
1653582900000|2022-05-26 16:35:00|692.34|689.94|691.09|688.69|693.84|691.44|690.84|688.44|0
1653583200000|2022-05-26 16:40:00|690.84|688.44|693.34|690.94|693.59|691.19|690.59|688.19|0
1653583500000|2022-05-26 16:45:00|693.84|691.44|691.09|688.69|694.84|692.44|690.34|687.94|0
1653583800000|2022-05-26 16:50:00|691.34|688.94|687.6|685.2|691.34|688.94|687.6|685.2|0
1653584100000|2022-05-26 16:55:00|687.35|684.95|685.1|682.7|687.98|685.58|684.6|682.2|0
1653584400000|2022-05-26 17:00:00|684.85|682.45|682.35|679.95|685.1|682.7|682.1|679.7|0
1653584700000|2022-05-26 17:05:00|682.6|680.2|679.85|677.45|683.1|680.7|679.85|677.45|0
1653585000000|2022-05-26 17:10:00|679.6|677.2|683.84|681.44|686.6|684.2|678.1|675.7|0
1653585300000|2022-05-26 17:15:00|683.59|681.19|686.09|683.69|686.84|684.44|683.59|681.19|0
1653585600000|2022-05-26 17:20:00|685.84|683.44|691.84|689.44|691.84|689.44|684.59|682.19|0
1653585900000|2022-05-26 17:25:00|691.59|689.19|691.84|689.44|693.59|691.19|687.59|685.19|0
1653586200000|2022-05-26 17:30:00|691.34|688.94|688.34|685.94|692.34|689.94|687.84|685.44|0
1653586500000|2022-05-26 17:35:00|688.72|686.32|689.84|687.44|690.84|688.44|688.59|686.19|0
1653586800000|2022-05-26 17:40:00|689.34|686.94|688.84|686.44|691.09|688.69|687.84|685.44|0
1653587100000|2022-05-26 17:45:00|689.09|686.69|688.09|685.69|689.84|687.44|687.09|684.69|0
1653587400000|2022-05-26 17:50:00|688.34|685.94|688.97|686.57|689.59|687.19|687.59|685.19|0
1653587700000|2022-05-26 17:55:00|688.84|686.44|685.84|683.44|692.84|690.44|684.84|682.44|0
1653588000000|2022-05-26 18:00:00|686.09|683.69|686.09|683.69|688.59|686.19|684.59|682.19|0
1653588300000|2022-05-26 18:05:00|686.34|683.94|687.34|684.94|690.84|688.44|685.59|683.19|0
1653588600000|2022-05-26 18:10:00|686.84|684.44|686.84|684.44|690.09|687.69|685.84|683.44|0
1653588900000|2022-05-26 18:15:00|687.34|684.94|687.34|684.94|688.34|685.94|685.09|682.69|0
1653589200000|2022-05-26 18:20:00|687.09|684.69|682.59|680.19|687.34|684.94|682.59|680.19|0
1653589500000|2022-05-26 18:25:00|682.84|680.44|686.84|684.44|687.84|685.44|682.09|679.69|0
1653589800000|2022-05-26 18:30:00|687.09|684.69|688.97|686.57|689.59|687.19|685.84|683.44|0
1653590100000|2022-05-26 18:35:00|688.84|686.44|691.85|689.45|694.34|691.94|688.59|686.19|0
1653590400000|2022-05-26 18:40:00|692.1|689.7|689.35|686.95|694.1|691.7|688.6|686.2|0
1653590700000|2022-05-26 18:45:00|689.1|686.7|689.85|687.45|691.35|688.95|687.85|685.45|0
1653591000000|2022-05-26 18:50:00|689.73|687.33|689.6|687.2|690.85|688.45|687.35|684.95|0
1653591300000|2022-05-26 18:55:00|689.85|687.45|688.1|685.7|690.1|687.7|686.1|683.7|0
1653591600000|2022-05-26 19:00:00|688.6|686.2|694.85|692.45|696.84|694.44|687.6|685.2|0
1653591900000|2022-05-26 19:05:00|695.1|692.7|689.1|686.7|695.6|693.2|687.85|685.45|0
1653592200000|2022-05-26 19:10:00|689.35|686.95|692.73|690.33|694.35|691.95|689.1|686.7|0
1653592500000|2022-05-26 19:15:00|692.85|690.45|697.84|695.44|701.84|699.44|691.6|689.2|0
1653592800000|2022-05-26 19:20:00|697.59|695.19|699.72|697.32|702.84|700.44|696.59|694.19|0
1653593100000|2022-05-26 19:25:00|699.84|697.44|696.84|694.44|702.34|699.94|694.6|692.2|0
1653593400000|2022-05-26 19:30:00|697.59|695.19|693.6|691.2|698.59|696.19|692.85|690.45|0
1653593700000|2022-05-26 19:35:00|693.85|691.45|691.35|688.95|697.09|694.69|690.85|688.45|0
1653594000000|2022-05-26 19:40:00|691.85|689.45|685.6|683.2|692.1|689.7|685.6|683.2|0
1653594300000|2022-05-26 19:45:00|685.1|682.7|681.35|678.95|687.6|685.2|681.35|678.95|0
1653594600000|2022-05-26 19:50:00|678.85|676.45|693.09|690.69|693.09|690.69|678.6|676.2|0
1653594900000|2022-05-26 19:55:00|693.84|691.44|696.59|694.19|698.84|696.44|691.34|688.94|0
1653595200000|2022-05-26 20:00:00|695.84|693.44|700.84|698.44|700.84|698.44|695.84|693.44|0
1653595500000|2022-05-26 20:05:00|701.09|698.69|702.34|699.94|704.59|702.19|701.09|698.69|0
1653595800000|2022-05-26 20:10:00|701.84|699.44|702.84|700.44|703.47|701.07|700.84|698.44|0
1653596100000|2022-05-26 20:15:00|703.58|700.7|702.58|699.7|703.58|700.7|700.58|697.7|0
1653596400000|2022-05-26 20:20:00|702.71|699.83|703.21|700.33|703.33|700.45|701.58|698.7|0
1653596700000|2022-05-26 20:25:00|703.33|700.45|701.83|698.95|703.33|700.45|701.33|698.45|0
1653597000000|2022-05-26 20:30:00|702.08|699.2|700.83|697.95|702.58|699.7|700.71|697.83|0
1653597300000|2022-05-26 20:35:00|701.08|698.2|700.83|697.95|701.58|698.7|700.58|697.7|0
1653597600000|2022-05-26 20:40:00|701.08|698.2|700.58|697.7|701.33|698.45|700.33|697.45|0
1653597900000|2022-05-26 20:45:00|701.08|698.2|700.83|697.95|701.58|698.7|700.58|697.7|0
1653598200000|2022-05-26 20:50:00|701.33|698.45|700.58|697.7|702.33|699.45|700.58|697.7|0
1653598500000|2022-05-26 20:55:00|701.08|698.2|700.46|697.58|701.08|698.2|699.71|696.83|0
1653598800000|2022-05-26 21:00:00|700.65|697.77|700|697.12|700.65|697.77|699.78|696.9|0
1653599100000|2022-05-26 21:05:00|699.89|697.01|699.38|696.5|699.89|697.01|698.97|696.09|0
1653599400000|2022-05-26 21:10:00|699.45|696.57|700.21|697.33|700.36|697.48|699.38|696.5|0
1653599700000|2022-05-26 21:15:00|700.18|697.3|701.38|698.5|701.48|698.6|700.11|697.23|0
1653600000000|2022-05-26 21:20:00|701.34|698.46|701.16|698.28|701.52|698.64|701.01|698.13|0
1653600300000|2022-05-26 21:25:00|701.19|698.31|700.94|698.06|701.3|698.42|700.79|697.91|0
1653600600000|2022-05-26 21:30:00|700.83|697.95|700.46|697.58|700.83|697.95|700.46|697.58|0
1653600900000|2022-05-26 21:35:00|700.5|697.62|700.5|697.62|700.57|697.69|700.32|697.44|0
1653601200000|2022-05-26 21:40:00|700.65|697.77|700.65|697.77|700.65|697.77|700.32|697.44|0
1653601500000|2022-05-26 21:45:00|700.43|697.55|700.83|697.95|700.83|697.95|700.43|697.55|0
1653601800000|2022-05-26 21:50:00|700.72|697.84|701.05|698.17|701.45|698.57|700.57|697.69|0
1653602100000|2022-05-26 21:55:00|701.23|698.35|702.58|699.7|702.65|699.77|700.83|697.95|0
1653602400000|2022-05-26 22:00:00|703.21|700.33|701.21|698.33|703.83|700.95|700.46|697.58|0
1653602700000|2022-05-26 22:05:00|700.96|698.08|698.71|695.83|701.83|698.95|698.46|695.58|0
1653603000000|2022-05-26 22:10:00|698.21|695.33|698.08|695.2|700.21|697.33|697.58|694.7|0
1653603300000|2022-05-26 22:15:00|697.83|694.95|695.83|692.95|697.96|695.08|695.83|692.95|0
1653603600000|2022-05-26 22:20:00|696.08|693.2|694.58|691.7|696.08|693.2|693.83|690.95|0
1653603900000|2022-05-26 22:25:00|694.33|691.45|697.33|694.45|697.58|694.7|693.71|690.83|0
1653604200000|2022-05-26 22:30:00|696.83|693.95|698.58|695.7|698.83|695.95|696.08|693.2|0
1653604500000|2022-05-26 22:35:00|698.83|695.95|699.33|696.45|699.33|696.45|698.21|695.33|0
1653604800000|2022-05-26 22:40:00|699.08|696.2|696.08|693.2|699.33|696.45|696.08|693.2|0
1653605100000|2022-05-26 22:45:00|695.83|692.95|697.83|694.95|698.33|695.45|695.83|692.95|0
1653605400000|2022-05-26 22:50:00|697.58|694.7|697.33|694.45|698.08|695.2|696.58|693.7|0
1653605700000|2022-05-26 22:55:00|697.58|694.7|697.46|694.58|698.33|695.45|697.33|694.45|0
1653606000000|2022-05-26 23:00:00|697.21|694.33|698.46|695.58|698.83|695.95|697.21|694.33|0
1653606300000|2022-05-26 23:05:00|698.33|695.45|697.08|694.2|698.58|695.7|696.58|693.7|0
1653606600000|2022-05-26 23:10:00|697.33|694.45|697.08|694.2|697.33|694.45|696.21|693.33|0
1653606900000|2022-05-26 23:15:00|697.21|694.33|698.08|695.2|698.33|695.45|696.33|693.45|0
1653607200000|2022-05-26 23:20:00|697.83|694.95|696.83|693.95|697.83|694.95|696.58|693.7|0
1653607500000|2022-05-26 23:25:00|696.71|693.83|695.58|692.7|696.83|693.95|695.33|692.45|0
1653607800000|2022-05-26 23:30:00|695.83|692.95|694.58|691.7|696.08|693.2|694.58|691.7|0
1653608100000|2022-05-26 23:35:00|694.71|691.83|693.83|690.95|694.83|691.95|693.71|690.83|0
1653608400000|2022-05-26 23:40:00|693.33|690.45|693.71|690.83|694.08|691.2|693.08|690.2|0
1653608700000|2022-05-26 23:45:00|693.58|690.7|693.83|690.95|693.83|690.95|692.33|689.45|0
1653609000000|2022-05-26 23:50:00|693.21|690.33|693.83|690.95|695.08|692.2|693.08|690.2|0
1653609300000|2022-05-26 23:55:00|694.08|691.2|694.71|691.83|694.71|691.83|693.46|690.58|0
1653609600000|2022-05-27 00:00:00|694.58|691.7|693.83|690.95|695.33|692.45|692.08|689.2|0
1653609900000|2022-05-27 00:05:00|693.58|690.7|694.83|691.95|695.08|692.2|692.58|689.7|0
1653610200000|2022-05-27 00:10:00|695.08|692.2|696.71|693.83|697.21|694.33|694.58|691.7|0
1653610500000|2022-05-27 00:15:00|696.58|693.7|695.33|692.45|697.83|694.95|694.58|691.7|0
1653610800000|2022-05-27 00:20:00|695.08|692.2|695.33|692.45|696.08|693.2|694.33|691.45|0
1653611100000|2022-05-27 00:25:00|695.21|692.33|695.33|692.45|696.08|693.2|695.08|692.2|0
1653611400000|2022-05-27 00:30:00|695.08|692.2|695.21|692.33|695.58|692.7|694.33|691.45|0
1653611700000|2022-05-27 00:35:00|695.33|692.45|699.83|696.95|700.58|697.7|695.08|692.2|0
1653612000000|2022-05-27 00:40:00|699.71|696.83|706.07|703.19|706.82|703.94|699.71|696.83|0
1653612300000|2022-05-27 00:45:00|706.82|703.94|708.82|705.94|709.82|706.94|706.07|703.19|0
1653612600000|2022-05-27 00:50:00|708.7|705.82|705.7|702.82|708.7|705.82|704.58|701.7|0
1653612900000|2022-05-27 00:55:00|705.82|702.94|704.46|701.58|706.07|703.19|703.58|700.7|0
1653613200000|2022-05-27 01:00:00|704.33|701.45|704.08|701.2|704.71|701.83|702.58|699.7|0
1653613500000|2022-05-27 01:05:00|703.83|700.95|703.83|700.95|704.46|701.58|702.83|699.95|0
1653613800000|2022-05-27 01:10:00|703.96|701.08|701.83|698.95|705.07|702.19|701.83|698.95|0
1653614100000|2022-05-27 01:15:00|701.96|699.08|700.33|697.45|702.58|699.7|700.33|697.45|0
1653614400000|2022-05-27 01:20:00|700.08|697.2|700.08|697.2|701.58|698.7|699.58|696.7|0
1653614700000|2022-05-27 01:25:00|699.83|696.95|702.58|699.7|702.83|699.95|699.71|696.83|0
1653615000000|2022-05-27 01:30:00|702.08|699.2|700.58|697.7|703.83|700.95|700.58|697.7|0
1653615300000|2022-05-27 01:35:00|700.33|697.45|705.21|702.33|705.83|702.95|699.71|696.83|0
1653615600000|2022-05-27 01:40:00|704.83|701.95|703.58|700.7|705.58|702.7|703.46|700.58|0
1653615900000|2022-05-27 01:45:00|703.71|700.83|702.83|699.95|704.58|701.7|702.08|699.2|0
1653616200000|2022-05-27 01:50:00|702.58|699.7|700.21|697.33|702.58|699.7|698.83|695.95|0
1653616500000|2022-05-27 01:55:00|700.08|697.2|701.08|698.2|702.58|699.7|699.33|696.45|0
1653616800000|2022-05-27 02:00:00|702.08|699.2|700.58|697.7|702.33|699.45|700.33|697.45|0
1653617100000|2022-05-27 02:05:00|700.46|697.58|701.58|698.7|702.83|699.95|699.71|696.83|0
1653617400000|2022-05-27 02:10:00|701.08|698.2|703.21|700.33|703.33|700.45|701.08|698.2|0
1653617700000|2022-05-27 02:15:00|703.08|700.2|702.83|699.95|704.08|701.2|702.33|699.45|0
1653618000000|2022-05-27 02:20:00|702.46|699.58|701.71|698.83|702.83|699.95|701.71|698.83|0
1653618300000|2022-05-27 02:25:00|701.58|698.7|703.58|700.7|703.83|700.95|701.46|698.58|0
1653618600000|2022-05-27 02:30:00|703.46|700.58|703.08|700.2|703.83|700.95|702.33|699.45|0
1653618900000|2022-05-27 02:35:00|702.83|699.95|702.08|699.2|704.33|701.45|701.96|699.08|0
1653619200000|2022-05-27 02:40:00|702.33|699.45|703.83|700.95|703.83|700.95|702.33|699.45|0
1653619500000|2022-05-27 02:45:00|704.21|701.33|704.58|701.7|705.33|702.45|703.58|700.7|0
1653619800000|2022-05-27 02:50:00|704.46|701.58|705.33|702.45|705.33|702.45|704.08|701.2|0
1653620100000|2022-05-27 02:55:00|705.08|702.2|704.83|701.95|705.83|702.95|704.33|701.45|0
1653620400000|2022-05-27 03:00:00|704.58|701.7|703.46|700.58|705.08|702.2|703.46|700.58|0
1653620700000|2022-05-27 03:05:00|703.58|700.7|702.33|699.45|703.83|700.95|702.08|699.2|0
1653621000000|2022-05-27 03:10:00|702.58|699.7|702.21|699.33|703.33|700.45|701.83|698.95|0
1653621300000|2022-05-27 03:15:00|702.58|699.7|701.58|698.7|703.08|700.2|701.08|698.2|0
1653621600000|2022-05-27 03:20:00|701.46|698.58|700.83|697.95|701.46|698.58|699.46|696.58|0
1653621900000|2022-05-27 03:25:00|700.96|698.08|698.96|696.08|700.96|698.08|698.33|695.45|0
1653622200000|2022-05-27 03:30:00|698.83|695.95|700.08|697.2|700.33|697.45|698.83|695.95|0
1653622500000|2022-05-27 03:35:00|700.33|697.45|701.33|698.45|701.33|698.45|699.58|696.7|0
1653622800000|2022-05-27 03:40:00|701.08|698.2|700.71|697.83|701.33|698.45|700.08|697.2|0
1653623100000|2022-05-27 03:45:00|700.46|697.58|700.83|697.95|700.83|697.95|700.08|697.2|0
1653623400000|2022-05-27 03:50:00|700.58|697.7|701.96|699.08|702.21|699.33|700.33|697.45|0
1653623700000|2022-05-27 03:55:00|701.83|698.95|703.33|700.45|703.33|700.45|701.21|698.33|0
1653624000000|2022-05-27 04:00:00|703.08|700.2|702.58|699.7|703.33|700.45|702.58|699.7|0
1653624300000|2022-05-27 04:05:00|702.46|699.58|701.08|698.2|702.58|699.7|700.83|697.95|0
1653624600000|2022-05-27 04:10:00|700.96|698.08|699.83|696.95|700.96|698.08|699.33|696.45|0
1653624900000|2022-05-27 04:15:00|699.58|696.7|699.33|696.45|700.08|697.2|699.33|696.45|0
1653625200000|2022-05-27 04:20:00|699.58|696.7|699.83|696.95|699.83|696.95|699.33|696.45|0
1653625500000|2022-05-27 04:25:00|700.08|697.2|699.58|696.7|700.08|697.2|699.08|696.2|0
1653625800000|2022-05-27 04:30:00|699.33|696.45|699.08|696.2|699.83|696.95|698.08|695.2|0
1653626100000|2022-05-27 04:35:00|698.83|695.95|699.33|696.45|699.58|696.7|698.58|695.7|0
1653626400000|2022-05-27 04:40:00|699.08|696.2|697.71|694.83|699.33|696.45|697.58|694.7|0
1653626700000|2022-05-27 04:45:00|697.58|694.7|698.08|695.2|698.33|695.45|697.08|694.2|0
1653627000000|2022-05-27 04:50:00|697.83|694.95|698.83|695.95|698.96|696.08|697.58|694.7|0
1653627300000|2022-05-27 04:55:00|698.58|695.7|699.46|696.58|699.46|696.58|698.58|695.7|0
1653627600000|2022-05-27 05:00:00|699.33|696.45|699.58|696.7|700.58|697.7|699.33|696.45|0
1653627900000|2022-05-27 05:05:00|699.71|696.83|699.21|696.33|700.58|697.7|698.33|695.45|0
1653628200000|2022-05-27 05:10:00|699.33|696.45|697.71|694.83|699.33|696.45|697.33|694.45|0
1653628500000|2022-05-27 05:15:00|697.83|694.95|697.83|694.95|698.33|695.45|696.58|693.7|0
1653628800000|2022-05-27 05:20:00|698.08|695.2|699.83|696.95|700.08|697.2|697.71|694.83|0
1653629100000|2022-05-27 05:25:00|699.96|697.08|698.58|695.7|700.08|697.2|698.21|695.33|0
1653629400000|2022-05-27 05:30:00|698.83|695.95|699.96|697.08|700.08|697.2|698.33|695.45|0
1653629700000|2022-05-27 05:35:00|699.83|696.95|700.33|697.45|700.83|697.95|698.83|695.95|0
1653630000000|2022-05-27 05:40:00|700.08|697.2|701.21|698.33|702.08|699.2|700.08|697.2|0
1653630300000|2022-05-27 05:45:00|701.33|698.45|703.58|700.7|704.83|701.95|700.96|698.08|0
1653630600000|2022-05-27 05:50:00|703.83|700.95|704.83|701.95|705.08|702.2|703.58|700.7|0
1653630900000|2022-05-27 05:55:00|705.08|702.2|701.58|698.7|705.83|702.95|701.58|698.7|0
1653631200000|2022-05-27 06:00:00|701.71|698.83|701.83|698.95|704.58|701.7|701.33|698.45|0
1653631500000|2022-05-27 06:05:00|701.58|698.7|704.83|701.95|706.08|703.2|701.46|698.58|0
1653631800000|2022-05-27 06:10:00|704.58|701.7|702.83|699.95|705.08|702.2|702.08|699.2|0
1653632100000|2022-05-27 06:15:00|703.08|700.2|703.08|700.2|703.33|700.45|701.33|698.45|0
1653632400000|2022-05-27 06:20:00|703.33|700.45|703.33|700.45|703.83|700.95|701.58|698.7|0
1653632700000|2022-05-27 06:25:00|703.21|700.33|702.08|699.2|705.58|702.7|702.08|699.2|0
1653633000000|2022-05-27 06:30:00|702.33|699.45|702.33|699.45|704.08|701.2|702.08|699.2|0
1653633300000|2022-05-27 06:35:00|702.21|699.33|702.83|699.95|702.83|699.95|701.58|698.7|0
1653633600000|2022-05-27 06:40:00|702.71|699.83|702.33|699.45|704.33|701.45|702.08|699.2|0
1653633900000|2022-05-27 06:45:00|702.21|699.33|701.83|698.95|702.58|699.7|700.58|697.7|0
1653634200000|2022-05-27 06:50:00|701.96|699.08|696.83|693.95|701.96|699.08|696.83|693.95|0
1653634500000|2022-05-27 06:55:00|696.58|693.7|695.33|692.45|697.58|694.7|695.08|692.2|0
1653634800000|2022-05-27 07:00:00|695.71|692.83|694.71|691.83|697.58|694.7|692.83|689.95|0
1653635100000|2022-05-27 07:05:00|694.59|692.19|695.47|693.07|696.34|693.94|694.34|691.94|0
1653635400000|2022-05-27 07:10:00|695.34|692.94|698.09|695.69|700.22|697.82|691.84|689.44|0
1653635700000|2022-05-27 07:15:00|697.72|695.32|701.34|698.94|701.97|699.57|697.09|694.69|0
1653636000000|2022-05-27 07:20:00|701.59|699.19|699.34|696.94|701.59|699.19|698.84|696.44|0
1653636300000|2022-05-27 07:25:00|699.72|697.32|698.22|695.82|700.34|697.94|696.34|693.94|0
1653636600000|2022-05-27 07:30:00|698.09|695.69|697.97|695.57|700.22|697.82|696.34|693.94|0
1653636900000|2022-05-27 07:35:00|698.09|695.69|697.09|694.69|698.22|695.82|695.22|692.82|0
1653637200000|2022-05-27 07:40:00|697.34|694.94|697.97|695.57|700.09|697.69|696.84|694.44|0
1653637500000|2022-05-27 07:45:00|698.22|695.82|698.84|696.44|699.72|697.32|697.09|694.69|0
1653637800000|2022-05-27 07:50:00|698.72|696.32|695.34|692.94|699.09|696.69|694.59|692.19|0
1653638100000|2022-05-27 07:55:00|695.59|693.19|697.59|695.19|698.09|695.69|694.84|692.44|0
1653638400000|2022-05-27 08:00:00|697.84|695.44|697.84|695.44|699.59|697.19|697.34|694.94|0
1653638700000|2022-05-27 08:05:00|698.09|695.69|694.59|692.19|698.84|696.44|694.09|691.69|0
1653639000000|2022-05-27 08:10:00|694.84|692.44|693.34|690.94|696.97|694.57|692.59|690.19|0
1653639300000|2022-05-27 08:15:00|693.59|691.19|694.09|691.69|695.09|692.69|690.09|687.69|0
1653639600000|2022-05-27 08:20:00|693.84|691.44|689.34|686.94|693.97|691.57|689.09|686.69|0
1653639900000|2022-05-27 08:25:00|689.09|686.69|685.47|683.07|689.34|686.94|685.34|682.94|0
1653640200000|2022-05-27 08:30:00|685.09|682.69|682.09|679.69|685.09|682.69|681.09|678.69|0
1653640500000|2022-05-27 08:35:00|682.22|679.82|684.09|681.69|684.09|681.69|680.72|678.32|0
1653640800000|2022-05-27 08:40:00|683.97|681.57|684.84|682.44|685.34|682.94|682.34|679.94|0
1653641100000|2022-05-27 08:45:00|684.97|682.57|686.84|684.44|687.09|684.69|684.97|682.57|0
1653641400000|2022-05-27 08:50:00|686.72|684.32|685.84|683.44|688.09|685.69|685.59|683.19|0
1653641700000|2022-05-27 08:55:00|685.59|683.19|683.09|680.69|686.22|683.82|682.84|680.44|0
1653642000000|2022-05-27 09:00:00|682.97|680.57|687.84|685.44|688.09|685.69|682.72|680.32|0
1653642300000|2022-05-27 09:05:00|688.09|685.69|687.84|685.44|688.97|686.57|687.09|684.69|0
1653642600000|2022-05-27 09:10:00|687.97|685.57|689.47|687.07|689.59|687.19|687.84|685.44|0
1653642900000|2022-05-27 09:15:00|689.84|687.44|687.59|685.19|689.97|687.57|687.59|685.19|0
1653643200000|2022-05-27 09:20:00|687.72|685.32|687.59|685.19|688.34|685.94|686.97|684.57|0
1653643500000|2022-05-27 09:25:00|687.84|685.44|684.84|682.44|688.09|685.69|684.47|682.07|0
1653643800000|2022-05-27 09:30:00|685.09|682.69|684.84|682.44|686.59|684.19|683.34|680.94|0
1653644100000|2022-05-27 09:35:00|685.09|682.69|683.59|681.19|685.59|683.19|683.34|680.94|0
1653644400000|2022-05-27 09:40:00|683.84|681.44|682.59|680.19|683.84|681.44|681.59|679.19|0
1653644700000|2022-05-27 09:45:00|682.84|680.44|681.59|679.19|684.09|681.69|680.84|678.44|0
1653645000000|2022-05-27 09:50:00|681.09|678.69|678.59|676.19|681.09|678.69|678.59|676.19|0
1653645300000|2022-05-27 09:55:00|678.09|675.69|677.34|674.94|678.34|675.94|674.6|672.2|0
1653645600000|2022-05-27 10:00:00|677.09|674.69|681.34|678.94|683.84|681.44|677.09|674.69|0
1653645900000|2022-05-27 10:05:00|681.59|679.19|685.84|683.44|685.84|683.44|681.22|678.82|0
1653646200000|2022-05-27 10:10:00|685.59|683.19|682.59|680.19|685.59|683.19|682.09|679.69|0
1653646500000|2022-05-27 10:15:00|682.34|679.94|684.59|682.19|684.59|682.19|681.59|679.19|0
1653646800000|2022-05-27 10:20:00|684.97|682.57|683.84|681.44|685.84|683.44|683.59|681.19|0
1653647100000|2022-05-27 10:25:00|683.72|681.32|683.34|680.94|684.34|681.94|682.59|680.19|0
1653647400000|2022-05-27 10:30:00|683.09|680.69|684.09|681.69|684.84|682.44|682.59|680.19|0
1653647700000|2022-05-27 10:35:00|683.97|681.57|684.34|681.94|685.34|682.94|683.34|680.94|0
1653648000000|2022-05-27 10:40:00|684.59|682.19|683.84|681.44|684.84|682.44|682.59|680.19|0
1653648300000|2022-05-27 10:45:00|683.59|681.19|685.34|682.94|685.59|683.19|683.47|681.07|0
1653648600000|2022-05-27 10:50:00|685.22|682.82|681.34|678.94|686.84|684.44|680.84|678.44|0
1653648900000|2022-05-27 10:55:00|681.59|679.19|679.84|677.44|682.72|680.32|679.34|676.94|0
1653649200000|2022-05-27 11:00:00|681.09|678.69|683.72|681.32|683.84|681.44|680.84|678.44|0
1653649500000|2022-05-27 11:05:00|684.09|681.69|683.34|680.94|685.09|682.69|682.09|679.69|0
1653649800000|2022-05-27 11:10:00|683.59|681.19|682.84|680.44|684.72|682.32|681.84|679.44|0
1653650100000|2022-05-27 11:15:00|683.09|680.69|686.59|684.19|687.34|684.94|682.09|679.69|0
1653650400000|2022-05-27 11:20:00|686.47|684.07|688.09|685.69|689.09|686.69|685.84|683.44|0
1653650700000|2022-05-27 11:25:00|688.34|685.94|686.09|683.69|688.59|686.19|685.84|683.44|0
1653651000000|2022-05-27 11:30:00|686.22|683.82|687.59|685.19|689.09|686.69|686.09|683.69|0
1653651300000|2022-05-27 11:35:00|687.34|684.94|688.22|685.82|689.34|686.94|686.97|684.57|0
1653651600000|2022-05-27 11:40:00|688.34|685.94|685.59|683.19|688.34|685.94|684.59|682.19|0
1653651900000|2022-05-27 11:45:00|685.47|683.07|688.84|686.44|689.59|687.19|685.34|682.94|0
1653652200000|2022-05-27 11:50:00|689.22|686.82|693.09|690.69|694.09|691.69|688.59|686.19|0
1653652500000|2022-05-27 11:55:00|692.84|690.44|693.59|691.19|694.47|692.07|692.59|690.19|0
1653652800000|2022-05-27 12:00:00|693.34|690.94|689.34|686.94|694.84|692.44|689.34|686.94|0
1653653100000|2022-05-27 12:05:00|689.59|687.19|685.59|683.19|689.59|687.19|685.34|682.94|0
1653653400000|2022-05-27 12:10:00|685.34|682.94|686.09|683.69|686.47|684.07|684.09|681.69|0
1653653700000|2022-05-27 12:15:00|686.34|683.94|688.34|685.94|688.34|685.94|686.34|683.94|0
1653654000000|2022-05-27 12:20:00|687.84|685.44|686.34|683.94|688.59|686.19|685.09|682.69|0
1653654300000|2022-05-27 12:25:00|686.47|684.07|688.84|686.44|689.22|686.82|686.09|683.69|0
1653654600000|2022-05-27 12:30:00|688.59|686.19|682.59|680.19|692.34|689.94|680.34|677.94|0
1653654900000|2022-05-27 12:35:00|681.59|679.19|672.35|669.95|682.97|680.57|671.6|669.2|0
1653655200000|2022-05-27 12:40:00|672.73|670.33|672.35|669.95|674.35|671.95|671.73|669.33|0
1653655500000|2022-05-27 12:45:00|672.1|669.7|665.34|662.94|672.35|669.95|664.34|661.94|0
1653655800000|2022-05-27 12:50:00|664.84|662.44|667.34|664.94|668.59|666.19|664.59|662.19|0
1653656100000|2022-05-27 12:55:00|667.09|664.69|666.34|663.94|668.84|666.44|666.34|663.94|0
1653656400000|2022-05-27 13:00:00|665.59|663.19|666.97|664.57|667.34|664.94|664.09|661.69|0
1653656700000|2022-05-27 13:05:00|666.84|664.44|666.09|663.69|667.22|664.82|664.34|661.94|0
1653657000000|2022-05-27 13:10:00|666.34|663.94|666.09|663.69|667.59|665.19|665.09|662.69|0
1653657300000|2022-05-27 13:15:00|665.84|663.44|669.34|666.94|669.59|667.19|665.09|662.69|0
1653657600000|2022-05-27 13:20:00|669.22|666.82|672.59|670.19|673.09|670.69|668.84|666.44|0
1653657900000|2022-05-27 13:25:00|672.47|670.07|669.84|667.44|672.47|670.07|669.34|666.94|0
1653658200000|2022-05-27 13:30:00|670.34|667.94|661.85|659.45|671.09|668.69|658.35|655.95|0
1653658500000|2022-05-27 13:35:00|662.1|659.7|651.1|648.7|662.35|659.95|650.35|647.95|0
1653658800000|2022-05-27 13:40:00|650.85|648.45|654.35|651.95|656.1|653.7|646.86|644.46|0
1653659100000|2022-05-27 13:45:00|654.6|652.2|643.35|640.95|654.6|652.2|641.35|638.95|0
1653659400000|2022-05-27 13:50:00|642.6|640.2|638.1|635.7|646.6|644.2|637.35|634.95|0
1653659700000|2022-05-27 13:55:00|637.85|635.45|638.1|635.7|638.85|636.45|633.11|630.71|0
1653660000000|2022-05-27 14:00:00|637.85|635.45|634.11|631.71|641.35|638.95|633.11|630.71|0
1653660300000|2022-05-27 14:05:00|633.74|631.34|636.35|633.95|640.1|637.7|633.61|631.21|0
1653660600000|2022-05-27 14:10:00|635.35|632.95|632.86|630.46|636.85|634.45|631.86|629.46|0
1653660900000|2022-05-27 14:15:00|633.11|630.71|631.1|628.7|633.35|630.95|629.61|627.21|0
1653661200000|2022-05-27 14:20:00|630.35|627.95|627.6|625.2|630.85|628.45|625.35|622.95|0
1653661500000|2022-05-27 14:25:00|627.85|625.45|631.85|629.45|632.35|629.95|627.35|624.95|0
1653661800000|2022-05-27 14:30:00|630.35|627.95|630.6|628.2|631.6|629.2|627.85|625.45|0
1653662100000|2022-05-27 14:35:00|631.1|628.7|631.85|629.45|632.1|629.7|628.1|625.7|0
1653662400000|2022-05-27 14:40:00|631.1|628.7|633.6|631.2|636.35|633.95|631.1|628.7|0
1653662700000|2022-05-27 14:45:00|633.85|631.45|632.85|630.45|637.6|635.2|632.35|629.95|0
1653663000000|2022-05-27 14:50:00|632.35|629.95|633.1|630.7|634.85|632.45|631.6|629.2|0
1653663300000|2022-05-27 14:55:00|632.85|630.45|638.85|636.45|639.6|637.2|632.1|629.7|0
1653663600000|2022-05-27 15:00:00|638.35|635.95|640.35|637.95|643.1|640.7|636.85|634.45|0
1653663900000|2022-05-27 15:05:00|640.1|637.7|635.35|632.95|641.6|639.2|635.35|632.95|0
1653664200000|2022-05-27 15:10:00|635.1|632.7|631.1|628.7|636.35|633.95|630.85|628.45|0
1653664500000|2022-05-27 15:15:00|631.6|629.2|629.36|626.96|632.6|630.2|627.61|625.21|0
1653664800000|2022-05-27 15:20:00|629.11|626.71|628.86|626.46|630.6|628.2|627.11|624.71|0
1653665100000|2022-05-27 15:25:00|629.11|626.71|630.23|627.83|632.6|630.2|628.61|626.21|0
1653665400000|2022-05-27 15:30:00|629.85|627.45|628.61|626.21|630.6|628.2|626.74|624.34|0
1653665700000|2022-05-27 15:35:00|628.86|626.46|629.85|627.45|632.1|629.7|627.61|625.21|0
1653666000000|2022-05-27 15:40:00|629.6|627.2|625.85|623.45|630.35|627.95|623.6|621.2|0
1653666300000|2022-05-27 15:45:00|626.1|623.7|623.35|620.95|626.85|624.45|622.36|619.96|0
1653666600000|2022-05-27 15:50:00|623.1|620.7|623.85|621.45|624.6|622.2|621.86|619.46|0
1653666900000|2022-05-27 15:55:00|624.1|621.7|623.1|620.7|625.35|622.95|622.85|620.45|0
1653667200000|2022-05-27 16:00:00|622.85|620.45|621.11|618.71|623.1|620.7|619.86|617.46|0
1653667500000|2022-05-27 16:05:00|621.36|618.96|622.11|619.71|623.85|621.45|620.61|618.21|0
1653667800000|2022-05-27 16:10:00|622.36|619.96|620.36|617.96|622.6|620.2|619.61|617.21|0
1653668100000|2022-05-27 16:15:00|620.61|618.21|623.6|621.2|626.1|623.7|620.36|617.96|0
1653668400000|2022-05-27 16:20:00|623.85|621.45|627.35|624.95|627.6|625.2|623.35|620.95|0
1653668700000|2022-05-27 16:25:00|628.35|625.95|624.6|622.2|628.48|626.08|624.1|621.7|0
1653669000000|2022-05-27 16:30:00|624.98|622.58|626.73|624.33|627.1|624.7|623.6|621.2|0
1653669300000|2022-05-27 16:35:00|626.6|624.2|625.85|623.45|629.35|626.95|624.98|622.58|0
1653669600000|2022-05-27 16:40:00|626.1|623.7|624.85|622.45|626.35|623.95|623.85|621.45|0
1653669900000|2022-05-27 16:45:00|624.6|622.2|629.1|626.7|629.1|626.7|624.6|622.2|0
1653670200000|2022-05-27 16:50:00|628.85|626.45|624.85|622.45|630.1|627.7|624.6|622.2|0
1653670500000|2022-05-27 16:55:00|625.1|622.7|624.1|621.7|625.1|622.7|622.35|619.95|0
1653670800000|2022-05-27 17:00:00|623.85|621.45|622.35|619.95|625.35|622.95|622.1|619.7|0
1653671100000|2022-05-27 17:05:00|622.1|619.7|620.61|618.21|623.6|621.2|620.36|617.96|0
1653671400000|2022-05-27 17:10:00|621.11|618.71|622.1|619.7|623.6|621.2|620.11|617.71|0
1653671700000|2022-05-27 17:15:00|622.35|619.95|622.1|619.7|624.1|621.7|621.61|619.21|0
1653672000000|2022-05-27 17:20:00|622.35|619.95|624.35|621.95|626.1|623.7|621.61|619.21|0
1653672300000|2022-05-27 17:25:00|624.1|621.7|624.35|621.95|626.35|623.95|623.6|621.2|0
1653672600000|2022-05-27 17:30:00|624.23|621.83|625.6|623.2|626.1|623.7|622.1|619.7|0
1653672900000|2022-05-27 17:35:00|625.85|623.45|627.6|625.2|627.6|625.2|624.35|621.95|0
1653673200000|2022-05-27 17:40:00|627.35|624.95|628.35|625.95|629.1|626.7|626.73|624.33|0
1653673500000|2022-05-27 17:45:00|628.1|625.7|627.35|624.95|629.35|626.95|626.6|624.2|0
1653673800000|2022-05-27 17:50:00|627.6|625.2|626.1|623.7|627.85|625.45|625.6|623.2|0
1653674100000|2022-05-27 17:55:00|626.35|623.95|625.6|623.2|627.6|625.2|625.35|622.95|0
1653674400000|2022-05-27 18:00:00|625.98|623.58|625.85|623.45|627.84|625.44|624.6|622.2|0
1653674700000|2022-05-27 18:05:00|626.1|623.7|623.85|621.45|628.59|626.19|623.85|621.45|0
1653675000000|2022-05-27 18:10:00|623.6|621.2|624.6|622.2|625.35|622.95|623.35|620.95|0
1653675300000|2022-05-27 18:15:00|624.85|622.45|621.85|619.45|624.85|622.45|621.85|619.45|0
1653675600000|2022-05-27 18:20:00|622.1|619.7|621.6|619.2|622.6|620.2|621.35|618.95|0
1653675900000|2022-05-27 18:25:00|621.35|618.95|623.1|620.7|623.85|621.45|621.35|618.95|0
1653676200000|2022-05-27 18:30:00|622.85|620.45|621.6|619.2|623.1|620.7|621.6|619.2|0
1653676500000|2022-05-27 18:35:00|622.1|619.7|622.1|619.7|623.1|620.7|619.1|616.7|0
1653676800000|2022-05-27 18:40:00|622.35|619.95|620.35|617.95|624.35|621.95|620.1|617.7|0
1653677100000|2022-05-27 18:45:00|620.1|617.7|619.6|617.2|621.23|618.83|618.85|616.45|0
1653677400000|2022-05-27 18:50:00|620.1|617.7|619.6|617.2|620.85|618.45|618.1|615.7|0
1653677700000|2022-05-27 18:55:00|619.35|616.95|616.85|614.45|619.35|616.95|616.35|613.95|0
1653678000000|2022-05-27 19:00:00|617.6|615.2|613.85|611.45|617.85|615.45|613.85|611.45|0
1653678300000|2022-05-27 19:05:00|613.6|611.2|608.1|605.7|614.1|611.7|607.6|605.2|0
1653678600000|2022-05-27 19:10:00|607.6|605.2|608.6|606.2|610.6|608.2|607.6|605.2|0
1653678900000|2022-05-27 19:15:00|608.35|605.95|607.85|605.45|611.1|608.7|607.85|605.45|0
1653679200000|2022-05-27 19:20:00|607.6|605.2|604.85|602.45|608.85|606.45|604.6|602.2|0
1653679500000|2022-05-27 19:25:00|605.1|602.7|604.36|601.96|605.1|602.7|603.36|600.96|0
1653679800000|2022-05-27 19:30:00|604.61|602.21|606.36|603.96|606.36|603.96|602.61|600.21|0
1653680100000|2022-05-27 19:35:00|606.61|604.21|608.98|606.58|611.6|609.2|606.61|604.21|0
1653680400000|2022-05-27 19:40:00|609.35|606.95|604.86|602.46|610.85|608.45|604.61|602.21|0
1653680700000|2022-05-27 19:45:00|604.36|601.96|608.35|605.95|611.1|608.7|604.11|601.71|0
1653681000000|2022-05-27 19:50:00|608.1|605.7|604.86|602.46|611.35|608.95|604.11|601.71|0
1653681300000|2022-05-27 19:55:00|604.36|601.96|595.61|593.21|604.36|601.96|595.36|592.96|0
1653681600000|2022-05-27 20:00:00|594.86|592.46|595.36|592.96|597.61|595.21|593.12|590.72|0
1653681900000|2022-05-27 20:05:00|595.61|593.21|591.62|589.22|596.36|593.96|590.87|588.47|0
1653682200000|2022-05-27 20:10:00|592|589.6|590.63|588.23|592.12|589.72|589.62|587.22|0
1653956400000|2022-05-31 00:20:00|578.19|576.19|580.44|578.44|581.44|579.44|578.19|576.19|0
1653956700000|2022-05-31 00:25:00|580.19|578.19|583.19|581.19|583.82|581.82|580.19|578.19|0
1653957000000|2022-05-31 00:30:00|583.57|581.57|587.93|585.93|589.31|587.31|582.94|580.94|0
1653969600000|2022-05-31 04:00:00|586.63|584.23|586.63|584.23|587.13|584.73|586.63|584.23|0
1653969900000|2022-05-31 04:05:00|586.76|584.36|585.13|582.73|586.76|584.36|584.01|581.61|0
1653970200000|2022-05-31 04:10:00|584.88|582.48|585.88|583.48|586.13|583.73|584.88|582.48|0
1653970500000|2022-05-31 04:15:00|585.63|583.23|586.63|584.23|586.88|584.48|585.63|583.23|0
1653970800000|2022-05-31 04:20:00|586.38|583.98|588.63|586.23|588.88|586.48|586.38|583.98|0
1653971100000|2022-05-31 04:25:00|588.88|586.48|586.63|584.23|588.88|586.48|586.63|584.23|0
1653971400000|2022-05-31 04:30:00|586.13|583.73|586.51|584.11|587.63|585.23|585.13|582.73|0
1653971700000|2022-05-31 04:35:00|586.63|584.23|586.76|584.36|587.88|585.48|585.76|583.36|0
1653972000000|2022-05-31 04:40:00|586.63|584.23|586.38|583.98|587.63|585.23|586.13|583.73|0
1653972300000|2022-05-31 04:45:00|586.76|584.36|586.01|583.61|587.01|584.61|585.63|583.23|0
1653972600000|2022-05-31 04:50:00|585.76|583.36|585.01|582.61|586.26|583.86|584.63|582.23|0
1653972900000|2022-05-31 04:55:00|585.13|582.73|585.63|583.23|586.38|583.98|584.88|582.48|0
1653973200000|2022-05-31 05:00:00|585.13|582.73|585.13|582.73|586.13|583.73|583.88|581.48|0
1653973500000|2022-05-31 05:05:00|585.01|582.61|585.76|583.36|586.38|583.98|584.13|581.73|0
1653973800000|2022-05-31 05:10:00|585.63|583.23|585.26|582.86|587.13|584.73|584.76|582.36|0
1653974100000|2022-05-31 05:15:00|585.38|582.98|585.63|583.23|586.13|583.73|584.76|582.36|0
1653974400000|2022-05-31 05:20:00|585.76|583.36|583.88|581.48|586.63|584.23|583.38|580.98|0
1653974700000|2022-05-31 05:25:00|584.01|581.61|582.88|580.48|585.13|582.73|582.88|580.48|0
1653975000000|2022-05-31 05:30:00|583.01|580.61|582.38|579.98|583.26|580.86|581.88|579.48|0
1653975300000|2022-05-31 05:35:00|582.13|579.73|585.63|583.23|586.13|583.73|581.88|579.48|0
1653975600000|2022-05-31 05:40:00|586.13|583.73|586.63|584.23|586.88|584.48|584.88|582.48|0
1653975900000|2022-05-31 05:45:00|586.76|584.36|587.13|584.73|587.63|585.23|586.38|583.98|0
1653976200000|2022-05-31 05:50:00|586.88|584.48|588.87|586.47|589.62|587.22|585.63|583.23|0
1653976500000|2022-05-31 05:55:00|588.75|586.35|588.38|585.98|588.75|586.35|584.38|581.98|0
1653976800000|2022-05-31 06:00:00|588.62|586.22|590.37|587.97|590.37|587.97|586.88|584.48|0
1653977100000|2022-05-31 06:05:00|590.25|587.85|592.12|589.72|593.37|590.97|587.63|585.23|0
1653977400000|2022-05-31 06:10:00|592.62|590.22|593.37|590.97|594.62|592.22|591.87|589.47|0
1653977700000|2022-05-31 06:15:00|593.62|591.22|596.12|593.72|599.86|597.46|592.87|590.47|0
1653978000000|2022-05-31 06:20:00|596.75|594.35|594.37|591.97|597.12|594.72|594.37|591.97|0
1653978300000|2022-05-31 06:25:00|594.62|592.22|591.5|589.1|594.62|592.22|591.12|588.72|0
1653978600000|2022-05-31 06:30:00|591.37|588.97|591|588.6|591.87|589.47|590.37|587.97|0
1653978900000|2022-05-31 06:35:00|590.87|588.47|594.62|592.22|594.87|592.47|590.62|588.22|0
1653979200000|2022-05-31 06:40:00|594.37|591.97|600.11|597.71|600.11|597.71|593.37|590.97|0
1653979500000|2022-05-31 06:45:00|599.86|597.46|605.61|603.21|606.24|603.84|599.11|596.71|0
1653979800000|2022-05-31 06:50:00|605.36|602.96|604.36|601.96|607.36|604.96|602.49|600.09|0
1653980100000|2022-05-31 06:55:00|604.11|601.71|602.49|600.09|604.86|602.46|600.86|598.46|0
1653980400000|2022-05-31 07:00:00|602.86|600.46|604.24|601.84|606.36|603.96|600.61|598.21|0
1653980700000|2022-05-31 07:05:00|603.04|601.04|604.92|602.92|610.4|608.4|602.79|600.79|0
1653981000000|2022-05-31 07:10:00|605.3|603.3|607.17|605.17|609.67|607.67|604.17|602.17|0
1653981300000|2022-05-31 07:15:00|606.67|604.67|612.54|610.54|612.66|610.66|605.92|603.92|0
1653981600000|2022-05-31 07:20:00|612.66|610.66|609.17|607.17|613.66|611.66|608.92|606.92|0
1653981900000|2022-05-31 07:25:00|608.67|606.67|610.16|608.16|611.16|609.16|607.17|605.17|0
1653982200000|2022-05-31 07:30:00|610.54|608.54|609.67|607.67|613.04|611.04|607.67|605.67|0
1653982500000|2022-05-31 07:35:00|609.91|607.91|614.16|612.16|614.66|612.66|608.42|606.42|0
1653982800000|2022-05-31 07:40:00|613.91|611.91|611.16|609.16|616.41|614.41|611.16|609.16|0
1653983100000|2022-05-31 07:45:00|611.41|609.41|615.91|613.91|615.91|613.91|611.41|609.41|0
1653983400000|2022-05-31 07:50:00|615.41|613.41|614.29|612.29|615.66|613.66|612.91|610.91|0
1653983700000|2022-05-31 07:55:00|614.41|612.41|611.29|609.29|614.41|612.41|609.79|607.79|0
1653984000000|2022-05-31 08:00:00|610.41|608.41|602.42|600.42|611.16|609.16|601.92|599.92|0
1653984300000|2022-05-31 08:05:00|602.17|600.17|601.42|599.42|604.42|602.42|601.42|599.42|0
1653984600000|2022-05-31 08:10:00|602.17|600.17|602.67|600.67|604.17|602.17|601.17|599.17|0
1653984900000|2022-05-31 08:15:00|602.42|600.42|594.93|592.93|602.67|600.67|593.68|591.68|0
1653985200000|2022-05-31 08:20:00|594.43|592.43|592.93|590.93|595.68|593.68|591.81|589.81|0
1653985500000|2022-05-31 08:25:00|593.18|591.18|590.69|588.69|594.68|592.68|589.44|587.44|0
1653985800000|2022-05-31 08:30:00|590.19|588.19|591.43|589.43|592.81|590.81|589.94|587.94|0
1653986100000|2022-05-31 08:35:00|591.56|589.56|590.44|588.44|593.93|591.93|589.94|587.94|0
1653986400000|2022-05-31 08:40:00|589.94|587.94|588.44|586.44|590.19|588.19|585.69|583.69|0
1653986700000|2022-05-31 08:45:00|588.57|586.57|591.81|589.81|592.93|590.93|587.57|585.57|0
1653987000000|2022-05-31 08:50:00|591.43|589.43|592.43|590.43|592.56|590.56|590.32|588.32|0
1653987300000|2022-05-31 08:55:00|591.93|589.93|594.43|592.43|595.93|593.93|590.56|588.56|0
1653987600000|2022-05-31 09:00:00|594.18|592.18|602.05|600.05|603.67|601.67|594.18|592.18|0
1653987900000|2022-05-31 09:05:00|602.17|600.17|605.92|603.92|605.92|603.92|602.17|600.17|0
1653988200000|2022-05-31 09:10:00|606.17|604.17|609.66|607.66|610.16|608.16|604.92|602.92|0
1653988500000|2022-05-31 09:15:00|609.91|607.91|609.29|607.29|611.66|609.66|608.42|606.42|0
1653988800000|2022-05-31 09:20:00|609.41|607.41|615.66|613.66|615.66|613.66|604.92|602.92|0
1653989100000|2022-05-31 09:25:00|615.91|613.91|610.66|608.66|615.91|613.91|610.16|608.16|0
1653989400000|2022-05-31 09:30:00|610.41|608.41|614.66|612.66|615.29|613.29|608.54|606.54|0
1653989700000|2022-05-31 09:35:00|615.04|613.04|623.15|621.15|623.65|621.65|614.41|612.41|0
1653990000000|2022-05-31 09:40:00|622.9|620.9|625.65|623.65|628.28|626.28|621.15|619.15|0
1653990300000|2022-05-31 09:45:00|626.15|624.15|623.4|621.4|626.15|624.15|620.16|618.16|0
1653990600000|2022-05-31 09:50:00|623.65|621.65|623.15|621.15|624.9|622.9|622.03|620.03|0
1653990900000|2022-05-31 09:55:00|623.4|621.4|621.4|619.4|623.78|621.78|620.28|618.28|0
1653991200000|2022-05-31 10:00:00|621.65|619.65|625.15|623.15|626.53|624.53|621.03|619.03|0
1653991500000|2022-05-31 10:05:00|624.9|622.9|622.9|620.9|628.28|626.28|622.78|620.78|0
1653991800000|2022-05-31 10:10:00|623.4|621.4|622.4|620.4|624.4|622.4|620.9|618.9|0
1653992100000|2022-05-31 10:15:00|622.53|620.53|622.65|620.65|622.9|620.9|620.03|618.03|0
1653992400000|2022-05-31 10:20:00|622.9|620.9|622.15|620.15|625.15|623.15|621.4|619.4|0
1653992700000|2022-05-31 10:25:00|622.4|620.4|621.4|619.4|623.4|621.4|620.15|618.15|0
1653993000000|2022-05-31 10:30:00|621.65|619.65|622.4|620.4|624.03|622.03|620.4|618.4|0
1653993300000|2022-05-31 10:35:00|622.28|620.28|614.66|612.66|622.28|620.28|614.66|612.66|0
1653993600000|2022-05-31 10:40:00|614.91|612.91|608.66|606.66|615.41|613.41|608.16|606.16|0
1653993900000|2022-05-31 10:45:00|609.16|607.16|611.92|609.92|613.17|611.17|606.79|604.79|0
1653994200000|2022-05-31 10:50:00|611.67|609.67|614.3|612.3|615.92|613.92|610.8|608.8|0
1653994500000|2022-05-31 10:55:00|614.42|612.42|614.55|612.55|615.17|613.17|611.92|609.92|0
1653994800000|2022-05-31 11:00:00|613.8|611.8|608.92|606.92|613.8|611.8|608.17|606.17|0
1653995100000|2022-05-31 11:05:00|608.42|606.42|604.68|602.68|609.17|607.17|604.43|602.43|0
1653995400000|2022-05-31 11:10:00|604.81|602.81|610.42|608.42|610.92|608.92|602.43|600.43|0
1653995700000|2022-05-31 11:15:00|610.67|608.67|612.67|610.67|613.92|611.92|610.67|608.67|0
1653996000000|2022-05-31 11:20:00|612.42|610.42|613.17|611.17|613.8|611.8|610.42|608.42|0
1653996300000|2022-05-31 11:25:00|613.3|611.3|614.92|612.92|615.42|613.42|612.92|610.92|0
1653996600000|2022-05-31 11:30:00|614.8|612.8|612.92|610.92|615.67|613.67|612.55|610.55|0
1653996900000|2022-05-31 11:35:00|613.42|611.42|610.8|608.8|613.42|611.42|608.67|606.67|0
1653997200000|2022-05-31 11:40:00|611.42|609.42|613.42|611.42|614.42|612.42|611.17|609.17|0
1653997500000|2022-05-31 11:45:00|613.17|611.17|614.05|612.05|614.05|612.05|612.42|610.42|0
1653997800000|2022-05-31 11:50:00|613.92|611.92|618.04|616.04|618.41|616.41|613.42|611.42|0
1653998100000|2022-05-31 11:55:00|617.91|615.91|613.67|611.67|618.16|616.16|613.42|611.42|0
1653998400000|2022-05-31 12:00:00|613.55|611.55|621.41|619.41|622.41|620.41|612.92|610.92|0
1653998700000|2022-05-31 12:05:00|621.66|619.66|622.66|620.66|623.91|621.91|621.04|619.04|0
1653999000000|2022-05-31 12:10:00|622.41|620.41|621.66|619.66|624.41|622.41|621.41|619.41|0
1653999300000|2022-05-31 12:15:00|622.04|620.04|619.91|617.91|624.66|622.66|619.16|617.16|0
1653999600000|2022-05-31 12:20:00|619.66|617.66|623.16|621.16|623.16|621.16|619.16|617.16|0
1653999900000|2022-05-31 12:25:00|622.91|620.91|621.66|619.66|625.41|623.41|620.66|618.66|0
1654000200000|2022-05-31 12:30:00|622.04|620.04|626.66|624.66|627.4|625.4|621.66|619.66|0
1654000500000|2022-05-31 12:35:00|626.16|624.16|625.9|623.9|627.4|625.4|623.41|621.41|0
1654000800000|2022-05-31 12:40:00|625.65|623.65|627.41|625.41|628.65|626.65|625.16|623.16|0
1654001100000|2022-05-31 12:45:00|627.16|625.16|622.67|620.67|628.41|626.41|622.67|620.67|0
1654001400000|2022-05-31 12:50:00|622.92|620.92|624.92|622.92|624.92|622.92|621.67|619.67|0
1654001700000|2022-05-31 12:55:00|624.8|622.8|627.41|625.41|627.66|625.66|622.42|620.42|0
1654002000000|2022-05-31 13:00:00|627.29|625.29|622.17|620.17|627.41|625.41|620.17|618.17|0
1654002300000|2022-05-31 13:05:00|621.92|619.92|620.17|618.17|622.42|620.42|619.17|617.17|0
1654002600000|2022-05-31 13:10:00|619.92|617.92|612.68|610.68|620.17|618.17|612.68|610.68|0
1654002900000|2022-05-31 13:15:00|612.43|610.43|615.67|613.67|617.05|615.05|612.43|610.43|0
1654003200000|2022-05-31 13:20:00|615.92|613.92|613.68|611.68|616.92|614.92|612.93|610.93|0
1654003500000|2022-05-31 13:25:00|613.93|611.93|611.68|609.68|614.18|612.18|607.68|605.68|0
1654003800000|2022-05-31 13:30:00|612.93|610.93|633.9|631.9|633.9|631.9|609.93|607.93|0
1654004100000|2022-05-31 13:35:00|634.9|632.9|638.66|636.66|640.4|638.4|629.9|627.9|0
1654004400000|2022-05-31 13:40:00|639.78|637.78|643.65|641.65|645.9|643.9|638.66|636.66|0
1654004700000|2022-05-31 13:45:00|644.65|642.65|642.9|640.9|644.65|642.65|634.66|632.66|0
1654005000000|2022-05-31 13:50:00|642.15|640.15|635.91|633.91|642.4|640.4|633.66|631.66|0
1654005300000|2022-05-31 13:55:00|635.66|633.66|635.78|633.78|636.9|634.9|629.41|627.41|0
1654005600000|2022-05-31 14:00:00|636.28|634.28|644.65|642.65|644.65|642.65|632.41|630.41|0
1654005900000|2022-05-31 14:05:00|644.4|642.4|647.65|645.65|647.65|645.65|638.9|636.9|0
1654006200000|2022-05-31 14:10:00|648.15|646.15|636.9|634.9|648.15|646.15|636.4|634.4|0
1654006500000|2022-05-31 14:15:00|635.9|633.9|629.66|627.66|636.9|634.9|629.66|627.66|0
1654006800000|2022-05-31 14:20:00|628.79|626.79|625.29|623.29|628.91|626.91|617.92|615.92|0
1654007100000|2022-05-31 14:25:00|625.16|623.16|631.15|629.15|631.4|629.4|622.9|620.9|0
1654007400000|2022-05-31 14:30:00|631.65|629.65|625.64|623.64|631.65|629.65|618.9|616.9|0
1654007700000|2022-05-31 14:35:00|626.14|624.14|626.52|624.52|629.89|627.89|622.53|620.53|0
1654008000000|2022-05-31 14:40:00|625.89|623.89|618.15|616.15|626.89|624.89|616.65|614.65|0
1654008300000|2022-05-31 14:45:00|617.65|615.65|621.9|619.9|622.65|620.65|613.65|611.65|0
1654008600000|2022-05-31 14:50:00|622.15|620.15|617.78|615.78|622.9|620.9|616.4|614.4|0
1654008900000|2022-05-31 14:55:00|617.15|615.15|619.15|617.15|622.65|620.65|616.15|614.15|0
1654009200000|2022-05-31 15:00:00|619.4|617.4|614.15|612.15|619.9|617.9|613.15|611.15|0
1654009500000|2022-05-31 15:05:00|613.9|611.9|625.39|623.39|628.64|626.64|612.65|610.65|0
1654009800000|2022-05-31 15:10:00|625.27|623.27|632.14|630.14|632.39|630.39|623.89|621.89|0
1654010100000|2022-05-31 15:15:00|632.89|630.89|632.64|630.64|633.39|631.39|629.39|627.39|0
1654010400000|2022-05-31 15:20:00|633.64|631.64|631.14|629.14|633.64|631.64|627.14|625.14|0
1654010700000|2022-05-31 15:25:00|630.64|628.64|631.14|629.14|633.14|631.14|626.39|624.39|0
1654011000000|2022-05-31 15:30:00|632.39|630.39|632.13|630.13|635.63|633.63|628.88|626.88|0
1654011300000|2022-05-31 15:35:00|632.88|630.88|622.13|620.13|633.63|631.63|622.13|620.13|0
1654011600000|2022-05-31 15:40:00|621.88|619.88|620.63|618.63|625.63|623.63|618.38|616.38|0
1654011900000|2022-05-31 15:45:00|620.13|618.13|614.14|612.14|620.38|618.38|613.39|611.39|0
1654012200000|2022-05-31 15:50:00|614.64|612.64|605.89|603.89|614.64|612.64|604.64|602.64|0
1654012500000|2022-05-31 15:55:00|605.64|603.64|602.39|600.39|605.89|603.89|599.39|597.39|0
1654012800000|2022-05-31 16:00:00|601.89|599.89|592.89|590.89|602.14|600.14|592.89|590.89|0
1654013100000|2022-05-31 16:05:00|593.02|591.02|599.13|597.13|599.13|597.13|593.02|591.02|0
1654013400000|2022-05-31 16:10:00|599.38|597.38|604.88|602.88|604.88|602.88|597.13|595.13|0
1654013700000|2022-05-31 16:15:00|605.13|603.13|607.13|605.13|611.38|609.38|603.63|601.63|0
1654014000000|2022-05-31 16:20:00|606.38|604.38|610.38|608.38|613.13|611.13|606.38|604.38|0
1654014300000|2022-05-31 16:25:00|610.63|608.63|604.88|602.88|610.63|608.63|604.88|602.88|0
1654014600000|2022-05-31 16:30:00|604.63|602.63|603.38|601.38|607.13|605.13|603.38|601.38|0
1654014900000|2022-05-31 16:35:00|602.88|600.88|596.13|594.13|603.38|601.38|595.63|593.63|0
1654015200000|2022-05-31 16:40:00|595.88|593.88|595.38|593.38|597.13|595.13|591.64|589.64|0
1654015500000|2022-05-31 16:45:00|595.13|593.13|595.88|593.88|598.13|596.13|592.64|590.64|0
1654015800000|2022-05-31 16:50:00|596.13|594.13|592.89|590.89|596.63|594.63|591.89|589.89|0
1654016100000|2022-05-31 16:55:00|592.64|590.64|596.38|594.38|597.13|595.13|590.77|588.77|0
1654016400000|2022-05-31 17:00:00|597.13|595.13|602.88|600.88|605.63|603.63|594.63|592.63|0
1654016700000|2022-05-31 17:05:00|602.13|600.13|593.38|591.38|602.38|600.38|591.89|589.89|0
1654017000000|2022-05-31 17:10:00|593.63|591.63|599.13|597.13|599.88|597.88|593.63|591.63|0
1654017300000|2022-05-31 17:15:00|598.88|596.88|606.88|604.88|609.01|607.01|598.88|596.88|0
1654017600000|2022-05-31 17:20:00|606.13|604.13|608.63|606.63|609.88|607.88|605.63|603.63|0
1654017900000|2022-05-31 17:25:00|609.13|607.13|608.13|606.13|611.63|609.63|604.88|602.88|0
1654018200000|2022-05-31 17:30:00|608.63|606.63|598.63|596.63|609.38|607.38|598.63|596.63|0
1654018500000|2022-05-31 17:35:00|598.88|596.88|601.26|599.26|603.63|601.63|596.13|594.13|0
1654018800000|2022-05-31 17:40:00|600.88|598.88|596.13|594.13|602.38|600.38|596.13|594.13|0
1654019100000|2022-05-31 17:45:00|596.38|594.38|598.38|596.38|600.63|598.63|594.63|592.63|0
1654019400000|2022-05-31 17:50:00|598.13|596.13|591.64|589.64|599.13|597.13|588.64|586.64|0
1654019700000|2022-05-31 17:55:00|591.14|589.14|585.14|583.14|591.89|589.89|584.89|582.89|0
1654020000000|2022-05-31 18:00:00|586.39|584.39|588.64|586.64|589.64|587.64|583.64|581.64|0
1654020300000|2022-05-31 18:05:00|590.14|588.14|588.89|586.89|593.38|591.38|587.89|585.89|0
1654020600000|2022-05-31 18:10:00|588.39|586.39|588.39|586.39|591.14|589.14|586.64|584.64|0
1654020900000|2022-05-31 18:15:00|588.89|586.89|586.39|584.39|590.14|588.14|586.14|584.14|0
1654021200000|2022-05-31 18:20:00|585.64|583.64|591.89|589.89|595.63|593.63|584.89|582.89|0
1654021500000|2022-05-31 18:25:00|592.13|590.13|593.88|591.88|597.88|595.88|591.64|589.64|0
1654021800000|2022-05-31 18:30:00|594.13|592.13|596.63|594.63|597.38|595.38|591.88|589.88|0
1654022100000|2022-05-31 18:35:00|596.38|594.38|595.13|593.13|598.13|596.13|592.63|590.63|0
1654022400000|2022-05-31 18:40:00|594.63|592.63|605.13|603.13|605.88|603.88|594.63|592.63|0
1654022700000|2022-05-31 18:45:00|606.13|604.13|613.63|611.63|617.38|615.38|606.13|604.13|0
1654023000000|2022-05-31 18:50:00|614.13|612.13|621.38|619.38|621.38|619.38|611.13|609.13|0
1654023300000|2022-05-31 18:55:00|621.13|619.13|617.38|615.38|625.88|623.88|615.38|613.38|0
1654023600000|2022-05-31 19:00:00|617.63|615.63|620.63|618.63|627.63|625.63|617.13|615.13|0
1654023900000|2022-05-31 19:05:00|620.88|618.88|612.88|610.88|625.13|623.13|612.38|610.38|0
1654024200000|2022-05-31 19:10:00|613.88|611.88|612.88|610.88|619.51|617.51|612.88|610.88|0
1654024500000|2022-05-31 19:15:00|611.38|609.38|612.63|610.63|613.63|611.63|603.14|601.14|0
1654024800000|2022-05-31 19:20:00|612.51|610.51|605.64|603.64|613.13|611.13|603.39|601.39|0
1654025100000|2022-05-31 19:25:00|605.39|603.39|604.38|602.38|608.64|606.64|603.14|601.14|0
1654025400000|2022-05-31 19:30:00|605.13|603.13|597.13|595.13|605.13|603.13|595.63|593.63|0
1654025700000|2022-05-31 19:35:00|597.63|595.63|600.13|598.13|602.63|600.63|596.63|594.63|0
1654026000000|2022-05-31 19:40:00|600.38|598.38|608.88|606.88|609.13|607.13|597.38|595.38|0
1654026300000|2022-05-31 19:45:00|609.63|607.63|608.88|606.88|611.88|609.88|604.13|602.13|0
1654026600000|2022-05-31 19:50:00|605.88|603.88|612.88|610.88|613.63|611.63|597.63|595.63|0
1654026900000|2022-05-31 19:55:00|612.63|610.63|616.13|614.13|623.63|621.63|612.63|610.63|0
1654027200000|2022-05-31 20:00:00|620.38|618.38|624.38|622.38|624.63|622.63|616.01|614.01|0
1654027500000|2022-05-31 20:05:00|624.51|622.51|624.63|622.63|627.63|625.63|623.38|621.38|0
1654027800000|2022-05-31 20:10:00|624.38|622.38|621.88|619.88|624.38|622.38|615.88|613.88|0
1654028100000|2022-05-31 20:15:00|621.58|619.18|621.58|619.18|623.96|621.56|621.08|618.68|0
1654028400000|2022-05-31 20:20:00|621.83|619.43|620.71|618.31|622.33|619.93|620.71|618.31|0
1654028700000|2022-05-31 20:25:00|620.58|618.18|619.83|617.43|624.58|622.18|619.83|617.43|0
1654029000000|2022-05-31 20:30:00|619.58|617.18|621.08|618.68|622.33|619.93|619.58|617.18|0
1654029300000|2022-05-31 20:35:00|621.33|618.93|620.08|617.68|621.83|619.43|620.08|617.68|0
1654029600000|2022-05-31 20:40:00|620.33|617.93|619.83|617.43|620.58|618.18|618.83|616.43|0
1654029900000|2022-05-31 20:45:00|619.33|616.93|618.33|615.93|621.08|618.68|618.33|615.93|0
1654030200000|2022-05-31 20:50:00|618.58|616.18|618.33|615.93|618.71|616.31|617.08|614.68|0
1654030500000|2022-05-31 20:55:00|618.58|616.18|618.71|616.31|619.83|617.43|618.08|615.68|0
1654030800000|2022-05-31 21:00:00|619.19|616.79|619.23|616.83|619.63|617.23|619.19|616.79|0
1654031100000|2022-05-31 21:05:00|619.19|616.79|619.85|617.45|619.85|617.45|619.12|616.72|0
1654031400000|2022-05-31 21:10:00|619.74|617.34|618.58|616.18|619.74|617.34|618.43|616.03|0
1654031700000|2022-05-31 21:15:00|618.43|616.03|618.51|616.11|618.9|616.5|618.07|615.67|0
1654032000000|2022-05-31 21:20:00|618.58|616.18|618.68|616.28|618.79|616.39|618.58|616.18|0
1654032300000|2022-05-31 21:25:00|618.58|616.18|618.07|615.67|618.75|616.35|617.99|615.59|0
1654032600000|2022-05-31 21:30:00|617.81|615.41|617.37|614.97|617.81|615.41|617.34|614.94|0
1654032900000|2022-05-31 21:35:00|617.3|614.9|617.01|614.61|617.37|614.97|616.97|614.57|0
1654033200000|2022-05-31 21:40:00|617.37|614.97|617.78|615.38|617.78|615.38|617.37|614.97|0
1654033500000|2022-05-31 21:45:00|617.74|615.34|617.78|615.38|617.96|615.56|617.63|615.23|0
1654033800000|2022-05-31 21:50:00|617.85|615.45|617.78|615.38|618.1|615.7|617.74|615.34|0
1654034100000|2022-05-31 21:55:00|617.74|615.34|617.34|614.94|617.96|615.56|617.12|614.72|0
1654034400000|2022-05-31 22:00:00|614.71|612.31|614.33|611.93|615.58|613.18|613.46|611.06|0
1654034700000|2022-05-31 22:05:00|614.08|611.68|613.83|611.43|614.58|612.18|612.96|610.56|0
1654035000000|2022-05-31 22:10:00|613.96|611.56|615.46|613.06|616.08|613.68|613.96|611.56|0
1654035300000|2022-05-31 22:15:00|615.21|612.81|616.58|614.18|616.58|614.18|613.58|611.18|0
1654035600000|2022-05-31 22:20:00|616.33|613.93|616.08|613.68|616.83|614.43|615.83|613.43|0
1654035900000|2022-05-31 22:25:00|615.83|613.43|615.08|612.68|617.96|615.56|615.08|612.68|0
1654036200000|2022-05-31 22:30:00|614.83|612.43|614.08|611.68|614.83|612.43|613.33|610.93|0
1654036500000|2022-05-31 22:35:00|614.33|611.93|610.83|608.43|614.33|611.93|610.83|608.43|0
1654036800000|2022-05-31 22:40:00|610.71|608.31|612.83|610.43|613.08|610.68|610.33|607.93|0
1654037100000|2022-05-31 22:45:00|612.71|610.31|609.33|606.93|612.83|610.43|608.83|606.43|0
1654037400000|2022-05-31 22:50:00|609.08|606.68|610.58|608.18|611.08|608.68|608.83|606.43|0
1654037700000|2022-05-31 22:55:00|610.33|607.93|608.33|605.93|610.33|607.93|607.71|605.31|0
1654038000000|2022-05-31 23:00:00|607.58|605.18|608.83|606.43|609.83|607.43|607.33|604.93|0
1654038300000|2022-05-31 23:05:00|608.96|606.56|610.58|608.18|611.33|608.93|608.58|606.18|0
1654038600000|2022-05-31 23:10:00|610.83|608.43|610.08|607.68|611.33|608.93|609.33|606.93|0
1654038900000|2022-05-31 23:15:00|609.96|607.56|610.58|608.18|611.33|608.93|609.46|607.06|0
1654039200000|2022-05-31 23:20:00|610.71|608.31|609.58|607.18|611.33|608.93|609.58|607.18|0
1654039500000|2022-05-31 23:25:00|609.83|607.43|607.83|605.43|609.83|607.43|607.83|605.43|0
1654039800000|2022-05-31 23:30:00|607.58|605.18|607.83|605.43|608.33|605.93|607.21|604.81|0
1654040100000|2022-05-31 23:35:00|607.96|605.56|610.83|608.43|610.83|608.43|607.96|605.56|0
1654040400000|2022-05-31 23:40:00|610.46|608.06|606.33|603.93|610.46|608.06|606.33|603.93|0
1654040700000|2022-05-31 23:45:00|606.08|603.68|604.33|601.93|606.33|603.93|604.08|601.68|0
1654041000000|2022-05-31 23:50:00|604.08|601.68|603.33|600.93|604.33|601.93|603.08|600.68|0
1654041300000|2022-05-31 23:55:00|603.08|600.68|603.08|600.68|604.58|602.18|602.33|599.93|0
1654041600000|2022-06-01 00:00:00|602.83|600.43|600.58|598.18|603.08|600.68|599.58|597.18|0
1654041900000|2022-06-01 00:05:00|600.33|597.93|599.83|597.43|600.58|598.18|598.83|596.43|0
1654042200000|2022-06-01 00:10:00|599.71|597.31|599.58|597.18|601.08|598.68|599.46|597.06|0
1654042500000|2022-06-01 00:15:00|599.71|597.31|601.46|599.06|601.83|599.43|599.08|596.68|0
1654042800000|2022-06-01 00:20:00|601.83|599.43|600.33|597.93|601.96|599.56|599.58|597.18|0
1654043100000|2022-06-01 00:25:00|600.58|598.18|600.33|597.93|600.58|598.18|599.08|596.68|0
1654043400000|2022-06-01 00:30:00|600.83|598.43|599.58|597.18|601.33|598.93|599.33|596.93|0
1654043700000|2022-06-01 00:35:00|599.83|597.43|601.33|598.93|602.58|600.18|599.83|597.43|0
1654044000000|2022-06-01 00:40:00|601.08|598.68|600.33|597.93|601.33|598.93|599.83|597.43|0
1654044300000|2022-06-01 00:45:00|600.08|597.68|600.08|597.68|601.08|598.68|599.83|597.43|0
1654044600000|2022-06-01 00:50:00|599.83|597.43|600.08|597.68|600.58|598.18|599.58|597.18|0
1654044900000|2022-06-01 00:55:00|599.83|597.43|601.33|598.93|601.58|599.18|599.83|597.43|0
1654045200000|2022-06-01 01:00:00|601.83|599.43|599.83|597.43|602.58|600.18|599.83|597.43|0
1654045500000|2022-06-01 01:05:00|599.96|597.56|599.08|596.68|600.58|598.18|599.08|596.68|0
1654045800000|2022-06-01 01:10:00|598.83|596.43|596.33|593.93|598.83|596.43|595.58|593.18|0
1654046100000|2022-06-01 01:15:00|595.83|593.43|595.33|592.93|596.58|594.18|594.58|592.18|0
1654046400000|2022-06-01 01:20:00|595.08|592.68|596.58|594.18|596.58|594.18|594.83|592.43|0
1654046700000|2022-06-01 01:25:00|596.33|593.93|596.58|594.18|597.08|594.68|596.08|593.68|0
1654047000000|2022-06-01 01:30:00|596.83|594.43|598.58|596.18|598.58|596.18|596.33|593.93|0
1654047300000|2022-06-01 01:35:00|598.83|596.43|596.58|594.18|600.58|598.18|596.08|593.68|0
1654047600000|2022-06-01 01:40:00|596.83|594.43|597.96|595.56|598.83|596.43|596.58|594.18|0
1654047900000|2022-06-01 01:45:00|597.83|595.43|597.58|595.18|598.33|595.93|595.83|593.43|0
1654048200000|2022-06-01 01:50:00|597.83|595.43|597.33|594.93|597.83|595.43|596.08|593.68|0
1654048500000|2022-06-01 01:55:00|597.21|594.81|597.83|595.43|598.08|595.68|596.58|594.18|0
1654048800000|2022-06-01 02:00:00|597.96|595.56|598.58|596.18|599.58|597.18|597.96|595.56|0
1654049100000|2022-06-01 02:05:00|598.83|596.43|599.83|597.43|601.08|598.68|598.08|595.68|0
1654049400000|2022-06-01 02:10:00|600.08|597.68|598.83|596.43|600.08|597.68|598.58|596.18|0
1654049700000|2022-06-01 02:15:00|598.71|596.31|598.33|595.93|599.08|596.68|597.96|595.56|0
1654050000000|2022-06-01 02:20:00|598.21|595.81|598.96|596.56|599.83|597.43|596.96|594.56|0
1654050300000|2022-06-01 02:25:00|599.08|596.68|600.08|597.68|600.33|597.93|598.71|596.31|0
1654050600000|2022-06-01 02:30:00|600.33|597.93|599.83|597.43|600.71|598.31|599.33|596.93|0
1654050900000|2022-06-01 02:35:00|600.08|597.68|599.08|596.68|600.58|598.18|598.83|596.43|0
1654051200000|2022-06-01 02:40:00|599.33|596.93|599.58|597.18|600.08|597.68|599.08|596.68|0
1654051500000|2022-06-01 02:45:00|599.46|597.06|600.58|598.18|600.83|598.43|599.33|596.93|0
1654051800000|2022-06-01 02:50:00|600.83|598.43|603.96|601.56|604.58|602.18|600.21|597.81|0
1654052100000|2022-06-01 02:55:00|604.08|601.68|605.08|602.68|605.58|603.18|603.33|600.93|0
1654052400000|2022-06-01 03:00:00|605.33|602.93|606.33|603.93|607.83|605.43|605.21|602.81|0
1654052700000|2022-06-01 03:05:00|606.21|603.81|608.08|605.68|608.33|605.93|606.08|603.68|0
1654053000000|2022-06-01 03:10:00|607.83|605.43|607.83|605.43|608.58|606.18|606.33|603.93|0
1654053300000|2022-06-01 03:15:00|608.08|605.68|606.58|604.18|608.08|605.68|606.58|604.18|0
1654053600000|2022-06-01 03:20:00|606.83|604.43|606.58|604.18|607.33|604.93|604.83|602.43|0
1654053900000|2022-06-01 03:25:00|606.33|603.93|606.08|603.68|606.58|604.18|605.08|602.68|0
1654054200000|2022-06-01 03:30:00|606.33|603.93|606.58|604.18|606.83|604.43|605.83|603.43|0
1654054500000|2022-06-01 03:35:00|606.71|604.31|606.83|604.43|607.83|605.43|606.58|604.18|0
1654054800000|2022-06-01 03:40:00|606.58|604.18|606.83|604.43|607.33|604.93|606.08|603.68|0
1654055100000|2022-06-01 03:45:00|606.71|604.31|604.08|601.68|606.71|604.31|604.08|601.68|0
1654055400000|2022-06-01 03:50:00|604.21|601.81|605.08|602.68|605.33|602.93|604.08|601.68|0
1654055700000|2022-06-01 03:55:00|604.83|602.43|605.08|602.68|605.33|602.93|604.83|602.43|0
1654056000000|2022-06-01 04:00:00|604.83|602.43|603.83|601.43|605.08|602.68|603.58|601.18|0
1654056300000|2022-06-01 04:05:00|603.58|601.18|610.83|608.43|611.08|608.68|603.08|600.68|0
1654056600000|2022-06-01 04:10:00|610.33|607.93|611.21|608.81|612.58|610.18|610.33|607.93|0
1654056900000|2022-06-01 04:15:00|611.08|608.68|611.08|608.68|612.33|609.93|611.08|608.68|0
1654057200000|2022-06-01 04:20:00|611.21|608.81|609.83|607.43|611.33|608.93|609.58|607.18|0
1654057500000|2022-06-01 04:25:00|610.08|607.68|608.58|606.18|610.58|608.18|608.33|605.93|0
1654057800000|2022-06-01 04:30:00|608.33|605.93|609.33|606.93|609.33|606.93|608.33|605.93|0
1654058100000|2022-06-01 04:35:00|609.21|606.81|606.83|604.43|609.83|607.43|606.83|604.43|0
1654058400000|2022-06-01 04:40:00|607.08|604.68|607.33|604.93|608.33|605.93|606.83|604.43|0
1654058700000|2022-06-01 04:45:00|607.58|605.18|607.96|605.56|608.58|606.18|606.58|604.18|0
1654059000000|2022-06-01 04:50:00|607.83|605.43|608.33|605.93|609.33|606.93|607.83|605.43|0
1654059300000|2022-06-01 04:55:00|607.83|605.43|604.33|601.93|607.83|605.43|604.08|601.68|0
1654059600000|2022-06-01 05:00:00|603.83|601.43|603.58|601.18|605.33|602.93|602.83|600.43|0
1654059900000|2022-06-01 05:05:00|603.33|600.93|602.58|600.18|603.33|600.93|600.33|597.93|0
1654060200000|2022-06-01 05:10:00|602.83|600.43|604.83|602.43|605.08|602.68|602.33|599.93|0
1654060500000|2022-06-01 05:15:00|604.71|602.31|607.08|604.68|607.58|605.18|603.83|601.43|0
1654060800000|2022-06-01 05:20:00|606.96|604.56|609.58|607.18|610.08|607.68|606.83|604.43|0
1654061100000|2022-06-01 05:25:00|609.33|606.93|609.83|607.43|610.33|607.93|608.58|606.18|0
1654061400000|2022-06-01 05:30:00|610.21|607.81|617.83|615.43|617.83|615.43|610.21|607.81|0
1654061700000|2022-06-01 05:35:00|617.71|615.31|616.08|613.68|617.71|615.31|615.21|612.81|0
1654062000000|2022-06-01 05:40:00|615.83|613.43|615.83|613.43|616.21|613.81|614.33|611.93|0
1654062300000|2022-06-01 05:45:00|616.08|613.68|620.33|617.93|620.33|617.93|615.08|612.68|0
1654062600000|2022-06-01 05:50:00|620.58|618.18|620.33|617.93|620.58|618.18|617.33|614.93|0
1654062900000|2022-06-01 05:55:00|619.83|617.43|617.46|615.06|620.83|618.43|617.33|614.93|0
1654063200000|2022-06-01 06:00:00|617.08|614.68|615.83|613.43|620.08|617.68|615.58|613.18|0
1654063500000|2022-06-01 06:05:00|615.58|613.18|611.33|608.93|615.83|613.43|611.33|608.93|0
1654063800000|2022-06-01 06:10:00|611.08|608.68|611.08|608.68|611.83|609.43|608.33|605.93|0
1654064100000|2022-06-01 06:15:00|611.33|608.93|613.58|611.18|613.58|611.18|609.83|607.43|0
1654064400000|2022-06-01 06:20:00|613.46|611.06|609.46|607.06|614.08|611.68|609.33|606.93|0
1654064700000|2022-06-01 06:25:00|609.71|607.31|612.46|610.06|612.83|610.43|609.58|607.18|0
1654065000000|2022-06-01 06:30:00|612.33|609.93|612.83|610.43|612.83|610.43|611.08|608.68|0
1654065300000|2022-06-01 06:35:00|613.08|610.68|612.58|610.18|615.58|613.18|611.46|609.06|0
1654065600000|2022-06-01 06:40:00|612.33|609.93|609.83|607.43|612.58|610.18|608.58|606.18|0
1654065900000|2022-06-01 06:45:00|609.96|607.56|606.83|604.43|610.83|608.43|606.83|604.43|0
1654066200000|2022-06-01 06:50:00|607.08|604.68|608.58|606.18|609.58|607.18|607.08|604.68|0
1654066500000|2022-06-01 06:55:00|608.46|606.06|607.58|605.18|608.96|606.56|607.08|604.68|0
1654066800000|2022-06-01 07:00:00|607.33|604.93|607.21|604.81|610.83|608.43|603.83|601.43|0
1654067100000|2022-06-01 07:05:00|606.88|604.88|607.01|605.01|609.76|607.76|603.51|601.51|0
1654067400000|2022-06-01 07:10:00|607.13|605.13|605.38|603.38|607.63|605.63|602.63|600.63|0
1654067700000|2022-06-01 07:15:00|605.13|603.13|604.88|602.88|606.63|604.63|603.38|601.38|0
1654068000000|2022-06-01 07:20:00|605.13|603.13|607.38|605.38|609.63|607.63|604.38|602.38|0
1654068300000|2022-06-01 07:25:00|607.63|605.63|606.38|604.38|609.01|607.01|604.63|602.63|0
1654068600000|2022-06-01 07:30:00|606.63|604.63|602.76|600.76|609.26|607.26|602.63|600.63|0
1654068900000|2022-06-01 07:35:00|602.88|600.88|604.38|602.38|604.38|602.38|601.38|599.38|0
1654069200000|2022-06-01 07:40:00|605.63|603.63|611.88|609.88|614.13|612.13|604.88|602.88|0
1654069500000|2022-06-01 07:45:00|611.63|609.63|610.38|608.38|613.38|611.38|609.51|607.51|0
1654069800000|2022-06-01 07:50:00|610.01|608.01|611.63|609.63|612.63|610.63|608.38|606.38|0
1654070100000|2022-06-01 07:55:00|611.88|609.88|610.51|608.51|611.88|609.88|607.63|605.63|0
1654070400000|2022-06-01 08:00:00|610.63|608.63|611.38|609.38|612.63|610.63|609.13|607.13|0
1654070700000|2022-06-01 08:05:00|611.26|609.26|617.63|615.63|621.88|619.88|610.63|608.63|0
1654071000000|2022-06-01 08:10:00|617.88|615.88|624.01|622.01|624.26|622.26|617.88|615.88|0
1654071300000|2022-06-01 08:15:00|624.13|622.13|622.88|620.88|624.13|622.13|621.13|619.13|0
1654071600000|2022-06-01 08:20:00|622.63|620.63|620.38|618.38|624.88|622.88|620.38|618.38|0
1654071900000|2022-06-01 08:25:00|620.13|618.13|619.13|617.13|621.38|619.38|618.63|616.63|0
1654072200000|2022-06-01 08:30:00|618.88|616.88|617.88|615.88|618.88|616.88|615.76|613.76|0
1654072500000|2022-06-01 08:35:00|617.63|615.63|619.51|617.51|620.63|618.63|616.26|614.26|0
1654072800000|2022-06-01 08:40:00|618.88|616.88|619.13|617.13|621.63|619.63|617.63|615.63|0
1654073100000|2022-06-01 08:45:00|618.38|616.38|614.13|612.13|618.88|616.88|614.01|612.01|0
1654073400000|2022-06-01 08:50:00|614.26|612.26|615.38|613.38|615.76|613.76|614.26|612.26|0
1654073700000|2022-06-01 08:55:00|615.13|613.13|618.01|616.01|618.01|616.01|615.13|613.13|0
1654074000000|2022-06-01 09:00:00|617.13|615.13|616.76|614.76|617.88|615.88|614.38|612.38|0
1654074300000|2022-06-01 09:05:00|616.26|614.26|614.13|612.13|616.51|614.51|612.38|610.38|0
1654074600000|2022-06-01 09:10:00|613.88|611.88|614.63|612.63|615.38|613.38|613.88|611.88|0
1654074900000|2022-06-01 09:15:00|614.38|612.38|614.38|612.38|614.76|612.76|613.13|611.13|0
1654075200000|2022-06-01 09:20:00|614.26|612.26|611.88|609.88|615.26|613.26|610.38|608.38|0
1654075500000|2022-06-01 09:25:00|612.01|610.01|611.38|609.38|612.26|610.26|610.38|608.38|0
1654075800000|2022-06-01 09:30:00|611.13|609.13|609.63|607.63|611.38|609.38|609.63|607.63|0
1654076100000|2022-06-01 09:35:00|609.51|607.51|611.63|609.63|611.63|609.63|609.13|607.13|0
1654076400000|2022-06-01 09:40:00|611.76|609.76|611.63|609.63|612.88|610.88|611.63|609.63|0
1654076700000|2022-06-01 09:45:00|611.88|609.88|613.88|611.88|614.13|612.13|611.63|609.63|0
1654077000000|2022-06-01 09:50:00|614.01|612.01|613.13|611.13|615.38|613.38|612.88|610.88|0
1654077300000|2022-06-01 09:55:00|613.38|611.38|615.38|613.38|615.63|613.63|613.13|611.13|0
1654077600000|2022-06-01 10:00:00|615.63|613.63|615.38|613.38|616.13|614.13|614.13|612.13|0
1654077900000|2022-06-01 10:05:00|615.13|613.13|617.63|615.63|618.76|616.76|614.38|612.38|0
1654078200000|2022-06-01 10:10:00|617.38|615.38|618.13|616.13|619.38|617.38|617.13|615.13|0
1654078500000|2022-06-01 10:15:00|618.63|616.63|617.13|615.13|619.13|617.13|616.13|614.13|0
1654078800000|2022-06-01 10:20:00|617.01|615.01|618.88|616.88|620.63|618.63|616.63|614.63|0
1654079100000|2022-06-01 10:25:00|618.63|616.63|619.63|617.63|621.13|619.13|618.63|616.63|0
1654079400000|2022-06-01 10:30:00|619.88|617.88|618.13|616.13|619.88|617.88|616.13|614.13|0
1654079700000|2022-06-01 10:35:00|618.26|616.26|621.38|619.38|621.76|619.76|616.88|614.88|0
1654080000000|2022-06-01 10:40:00|621.13|619.13|617.13|615.13|621.13|619.13|616.88|614.88|0
1654080300000|2022-06-01 10:45:00|616.88|614.88|619.88|617.88|619.88|617.88|616.88|614.88|0
1654080600000|2022-06-01 10:50:00|619.63|617.63|622.26|620.26|622.38|620.38|619.51|617.51|0
1654080900000|2022-06-01 10:55:00|622.38|620.38|620.63|618.63|624.13|622.13|619.13|617.13|0
1654081200000|2022-06-01 11:00:00|620.76|618.76|617.13|615.13|620.76|618.76|616.88|614.88|0
1654081500000|2022-06-01 11:05:00|616.88|614.88|613.13|611.13|617.51|615.51|610.88|608.88|0
1654081800000|2022-06-01 11:10:00|613.38|611.38|613.13|611.13|615.01|613.01|611.88|609.88|0
1654082100000|2022-06-01 11:15:00|612.88|610.88|615.13|613.13|615.26|613.26|612.88|610.88|0
1654082400000|2022-06-01 11:20:00|615.26|613.26|615.13|613.13|616.88|614.88|614.38|612.38|0
1654082700000|2022-06-01 11:25:00|615.01|613.01|613.88|611.88|615.38|613.38|613.88|611.88|0
1654083000000|2022-06-01 11:30:00|614.01|612.01|613.13|611.13|616.63|614.63|610.13|608.13|0
1654083300000|2022-06-01 11:35:00|613.26|611.26|611.88|609.88|613.26|611.26|609.38|607.38|0
1654083600000|2022-06-01 11:40:00|612.01|610.01|614.76|612.76|615.01|613.01|611.63|609.63|0
1654083900000|2022-06-01 11:45:00|614.63|612.63|611.63|609.63|615.38|613.38|608.38|606.38|0
1654084200000|2022-06-01 11:50:00|611.38|609.38|612.76|610.76|614.26|612.26|611.13|609.13|0
1654084500000|2022-06-01 11:55:00|612.88|610.88|606.63|604.63|612.88|610.88|606.63|604.63|0
1654084800000|2022-06-01 12:00:00|606.38|604.38|605.63|603.63|608.13|606.13|603.63|601.63|0
1654085100000|2022-06-01 12:05:00|605.88|603.88|606.63|604.63|607.01|605.01|603.38|601.38|0
1654085400000|2022-06-01 12:10:00|606.88|604.88|606.13|604.13|606.88|604.88|604.63|602.63|0
1654085700000|2022-06-01 12:15:00|605.88|603.88|608.38|606.38|608.38|606.38|604.88|602.88|0
1654086000000|2022-06-01 12:20:00|607.63|605.63|602.63|600.63|608.63|606.63|602.38|600.38|0
1654086300000|2022-06-01 12:25:00|602.88|600.88|600.88|598.88|603.63|601.63|598.88|596.88|0
1654086600000|2022-06-01 12:30:00|600.63|598.63|599.88|597.88|603.38|601.38|599.88|597.88|0
1654086900000|2022-06-01 12:35:00|599.63|597.63|600.13|598.13|601.38|599.38|599.38|597.38|0
1654087200000|2022-06-01 12:40:00|600.26|598.26|598.26|596.26|602.13|600.13|597.88|595.88|0
1654087500000|2022-06-01 12:45:00|598.13|596.13|601.13|599.13|602.13|600.13|598.13|596.13|0
1654087800000|2022-06-01 12:50:00|601.38|599.38|600.13|598.13|601.88|599.88|599.38|597.38|0
1654088100000|2022-06-01 12:55:00|600.01|598.01|603.38|601.38|603.38|601.38|598.88|596.88|0
1654088400000|2022-06-01 13:00:00|602.51|600.51|603.88|601.88|605.88|603.88|600.88|598.88|0
1654088700000|2022-06-01 13:05:00|604.13|602.13|599.63|597.63|604.63|602.63|599.63|597.63|0
1654089000000|2022-06-01 13:10:00|599.88|597.88|599.13|597.13|600.63|598.63|596.38|594.38|0
1654089300000|2022-06-01 13:15:00|599.01|597.01|595.88|593.88|601.13|599.13|595.63|593.63|0
1654089600000|2022-06-01 13:20:00|596.63|594.63|596.88|594.88|599.88|597.88|596.26|594.26|0
1654089900000|2022-06-01 13:25:00|596.13|594.13|596.38|594.38|597.88|595.88|596.13|594.13|0
1654090200000|2022-06-01 13:30:00|596.88|594.88|592.88|590.88|597.13|595.13|586.63|584.63|0
1654090500000|2022-06-01 13:35:00|591.63|589.63|601.63|599.63|601.88|599.88|586.13|584.13|0
1654090800000|2022-06-01 13:40:00|601.38|599.38|600.63|598.63|603.88|601.88|597.13|595.13|0
1654091100000|2022-06-01 13:45:00|599.13|597.13|605.38|603.38|608.76|606.76|597.13|595.13|0
1654091400000|2022-06-01 13:50:00|604.63|602.63|597.13|595.13|606.88|604.88|596.26|594.26|0
1654091700000|2022-06-01 13:55:00|595.88|593.88|600.01|598.01|602.88|600.88|594.63|592.63|0
1654092000000|2022-06-01 14:00:00|598.51|596.51|607.13|605.13|613.38|611.38|596.88|594.88|0
1654092300000|2022-06-01 14:05:00|608.63|606.63|622.38|620.38|625.88|623.88|607.63|605.63|0
1654092600000|2022-06-01 14:10:00|622.63|620.63|628.13|626.13|629.5|627.5|618.88|616.88|0
1654092900000|2022-06-01 14:15:00|629.13|627.13|640.38|638.38|640.87|638.87|629.13|627.13|0
1654093200000|2022-06-01 14:20:00|640.88|638.88|640.62|638.62|640.88|638.88|636.63|634.63|0
1654093500000|2022-06-01 14:25:00|640.87|638.87|645.12|643.12|645.87|643.87|637.13|635.13|0
1654093800000|2022-06-01 14:30:00|645.62|643.62|651.12|649.12|651.87|649.87|639.37|637.37|0
1654094100000|2022-06-01 14:35:00|652.12|650.12|650.25|648.25|657.37|655.37|649.37|647.37|0
1654094400000|2022-06-01 14:40:00|650.62|648.62|647.12|645.12|651.62|649.62|644.87|642.87|0
1654094700000|2022-06-01 14:45:00|647.87|645.87|652.37|650.37|652.37|650.37|645.87|643.87|0
1654095000000|2022-06-01 14:50:00|652.62|650.62|641.12|639.12|653.37|651.37|640.25|638.25|0
1654095300000|2022-06-01 14:55:00|641.37|639.37|640.87|638.87|643.87|641.87|638.62|636.62|0
1654095600000|2022-06-01 15:00:00|641.87|639.87|648.62|646.62|652.37|650.37|641.37|639.37|0
1654095900000|2022-06-01 15:05:00|649.12|647.12|653.62|651.62|653.62|651.62|645.62|643.62|0
1654096200000|2022-06-01 15:10:00|653.37|651.37|650.87|648.87|653.62|651.62|645.87|643.87|0
1654096500000|2022-06-01 15:15:00|651|649|654.87|652.87|659.37|657.37|649.5|647.5|0
1654096800000|2022-06-01 15:20:00|656.12|654.12|662.62|660.62|664.87|662.87|656.12|654.12|0
1654097100000|2022-06-01 15:25:00|662.87|660.87|660.87|658.87|668.87|666.87|660.87|658.87|0
1654097400000|2022-06-01 15:30:00|661.12|659.12|663.37|661.37|665.37|663.37|658.12|656.12|0
1654097700000|2022-06-01 15:35:00|662.62|660.62|664.12|662.12|668.37|666.37|661.62|659.62|0
1654098000000|2022-06-01 15:40:00|665.5|663.5|672.37|670.37|672.37|670.37|665.37|663.37|0
1654098300000|2022-06-01 15:45:00|672.87|670.87|673.37|671.37|673.62|671.62|667.37|665.37|0
1654098600000|2022-06-01 15:50:00|673.62|671.62|670.12|668.12|674.87|672.87|668.87|666.87|0
1654098900000|2022-06-01 15:55:00|669.37|667.37|672.5|670.5|673.12|671.12|666.87|664.87|0
1654099200000|2022-06-01 16:00:00|672.87|670.87|675.12|673.12|676.87|674.87|671.37|669.37|0
1654099500000|2022-06-01 16:05:00|675.62|673.62|672.37|670.37|675.75|673.75|669.62|667.62|0
1654099800000|2022-06-01 16:10:00|673.12|671.12|671.62|669.62|678.12|676.12|671.62|669.62|0
1654100100000|2022-06-01 16:15:00|671.87|669.87|667.12|665.12|672.5|670.5|667.12|665.12|0
1654100400000|2022-06-01 16:20:00|666.87|664.87|665.87|663.87|667.87|665.87|664.37|662.37|0
1654100700000|2022-06-01 16:25:00|666.12|664.12|673.37|671.37|673.37|671.37|665.37|663.37|0
1654101000000|2022-06-01 16:30:00|673.87|671.87|666.37|664.37|673.87|671.87|664.37|662.37|0
1654101300000|2022-06-01 16:35:00|666.12|664.12|667.87|665.87|670.87|668.87|664.62|662.62|0
1654101600000|2022-06-01 16:40:00|668.37|666.37|672.12|670.12|672.37|670.37|665.12|663.12|0
1654101900000|2022-06-01 16:45:00|672.37|670.37|675.62|673.62|677.62|675.62|671.37|669.37|0
1654102200000|2022-06-01 16:50:00|675.37|673.37|670.62|668.62|679.12|677.12|670.62|668.62|0
1654102500000|2022-06-01 16:55:00|670.87|668.87|669|667|672.87|670.87|667.12|665.12|0
1654102800000|2022-06-01 17:00:00|669.37|667.37|669.37|667.37|670.62|668.62|664.87|662.87|0
1654103100000|2022-06-01 17:05:00|669.75|667.75|659.13|657.13|669.75|667.75|659.13|657.13|0
1654103400000|2022-06-01 17:10:00|658.88|656.88|663.25|661.25|663.62|661.62|656.63|654.63|0
1654103700000|2022-06-01 17:15:00|662.87|660.87|657.38|655.38|662.87|660.87|656.13|654.13|0
1654104000000|2022-06-01 17:20:00|657.63|655.63|658.88|656.88|660.38|658.38|653.13|651.13|0
1654104300000|2022-06-01 17:25:00|658.38|656.38|656.88|654.88|658.38|656.38|653.13|651.13|0
1654104600000|2022-06-01 17:30:00|657.13|655.13|653.62|651.62|660.37|658.37|653.12|651.12|0
1654104900000|2022-06-01 17:35:00|653.87|651.87|648.37|646.37|654.62|652.62|646.62|644.62|0
1654105200000|2022-06-01 17:40:00|648.62|646.62|647.37|645.37|650.37|648.37|646.12|644.12|0
1654105500000|2022-06-01 17:45:00|646.87|644.87|648.62|646.62|650.37|648.37|644.87|642.87|0
1654105800000|2022-06-01 17:50:00|649.37|647.37|654.62|652.62|655.12|653.12|647.12|645.12|0
1654106100000|2022-06-01 17:55:00|655.37|653.37|650.37|648.37|655.37|653.37|645.37|643.37|0
1654106400000|2022-06-01 18:00:00|650.87|648.87|644.62|642.62|651.5|649.5|643.87|641.87|0
1654106700000|2022-06-01 18:05:00|645.12|643.12|644.87|642.87|649.62|647.62|642.37|640.37|0
1654107000000|2022-06-01 18:10:00|645|643|646|644|649.87|647.87|644.12|642.12|0
1654107300000|2022-06-01 18:15:00|645.87|643.87|647.87|645.87|650.37|648.37|643.12|641.12|0
1654107600000|2022-06-01 18:20:00|647.12|645.12|634.88|632.88|649.62|647.62|634.63|632.63|0
1654107900000|2022-06-01 18:25:00|634.76|632.76|632.13|630.13|635.88|633.88|627.88|625.88|0
1654108200000|2022-06-01 18:30:00|631.63|629.63|630.13|628.13|632.38|630.38|629.13|627.13|0
1654108500000|2022-06-01 18:35:00|630.63|628.63|634.38|632.38|634.38|632.38|627.88|625.88|0
1654108800000|2022-06-01 18:40:00|634.63|632.63|626.88|624.88|635.13|633.13|625.88|623.88|0
1654109100000|2022-06-01 18:45:00|626.13|624.13|630.38|628.38|633.63|631.63|626.13|624.13|0
1654109400000|2022-06-01 18:50:00|630.88|628.88|636.88|634.88|637.38|635.38|630.63|628.63|0
1654109700000|2022-06-01 18:55:00|636.38|634.38|637.26|635.26|640.12|638.12|633.38|631.38|0
1654110000000|2022-06-01 19:00:00|636.88|634.88|639.38|637.38|642.87|640.87|634.13|632.13|0
1654110300000|2022-06-01 19:05:00|640.12|638.12|634.38|632.38|640.12|638.12|632.13|630.13|0
1654110600000|2022-06-01 19:10:00|635.13|633.13|628.26|626.26|636.13|634.13|626.88|624.88|0
1654110900000|2022-06-01 19:15:00|628.38|626.38|628.38|626.38|631.63|629.63|623.38|621.38|0
1654111200000|2022-06-01 19:20:00|628.51|626.51|628.13|626.13|630.13|628.13|624.88|622.88|0
1654111500000|2022-06-01 19:25:00|628.76|626.76|630.13|628.13|633.63|631.63|628.13|626.13|0
1654111800000|2022-06-01 19:30:00|631.38|629.38|635.12|633.12|636.12|634.12|631.38|629.38|0
1654112100000|2022-06-01 19:35:00|635.87|633.87|627.87|625.87|638.37|636.37|627.87|625.87|0
1654112400000|2022-06-01 19:40:00|627.62|625.62|631.12|629.12|631.12|629.12|624.5|622.5|0
1654112700000|2022-06-01 19:45:00|632.12|630.12|630.37|628.37|634.87|632.87|628.12|626.12|0
1654113000000|2022-06-01 19:50:00|626.62|624.62|643.62|641.62|644.12|642.12|626.62|624.62|0
1654113300000|2022-06-01 19:55:00|644.62|642.62|652.12|650.12|653.12|651.12|643.37|641.37|0
1654113600000|2022-06-01 20:00:00|651.87|649.87|652.12|650.12|653.87|651.87|649.12|647.12|0
1654113900000|2022-06-01 20:05:00|651.87|649.87|653.62|651.62|656.62|654.62|651.62|649.62|0
1654114200000|2022-06-01 20:10:00|653.37|651.37|651.87|649.87|655.12|653.12|651.87|649.87|0
1654114500000|2022-06-01 20:15:00|651.82|649.42|654.82|652.42|654.82|652.42|651.7|649.3|0
1654114800000|2022-06-01 20:20:00|655.07|652.67|653.82|651.42|656.07|653.67|653.82|651.42|0
1654115100000|2022-06-01 20:25:00|653.7|651.3|653.32|650.92|654.07|651.67|653.07|650.67|0
1654115400000|2022-06-01 20:30:00|653.57|651.17|654.45|652.05|654.82|652.42|652.32|649.92|0
1654115700000|2022-06-01 20:35:00|654.57|652.17|654.82|652.42|655.07|652.67|653.82|651.42|0
1654116000000|2022-06-01 20:40:00|655.07|652.67|656.32|653.92|656.57|654.17|655.07|652.67|0
1654116300000|2022-06-01 20:45:00|656.07|653.67|653.82|651.42|657.07|654.67|653.57|651.17|0
1654116600000|2022-06-01 20:50:00|654.45|652.05|656.2|653.8|656.2|653.8|653.07|650.67|0
1654116900000|2022-06-01 20:55:00|655.82|653.42|654.45|652.05|657.82|655.42|653.95|651.55|0
1654117200000|2022-06-01 21:00:00|654.47|652.07|654.94|652.54|655.05|652.65|653.64|651.24|0
1654117500000|2022-06-01 21:05:00|654.8|652.4|654.8|652.4|654.91|652.51|654.8|652.4|0
1654117800000|2022-06-01 21:10:00|654.76|652.36|655.12|652.72|655.16|652.76|654.72|652.32|0
1654118100000|2022-06-01 21:15:00|654.65|652.25|654.18|651.78|654.65|652.25|654.11|651.71|0
1654118400000|2022-06-01 21:20:00|654.11|651.71|653.93|651.53|654.21|651.81|653.93|651.53|0
1654118700000|2022-06-01 21:25:00|653.96|651.56|654.04|651.64|654.43|652.03|653.96|651.56|0
1654119000000|2022-06-01 21:30:00|654.07|651.67|654.43|652.03|654.54|652.14|654|651.6|0
1654119300000|2022-06-01 21:35:00|654.5|652.1|654.32|651.92|654.5|652.1|654.32|651.92|0
1654119600000|2022-06-01 21:40:00|654.25|651.85|654.39|651.99|654.39|651.99|654|651.6|0
1654119900000|2022-06-01 21:45:00|654.32|651.92|655.05|652.65|655.12|652.72|654.32|651.92|0
1654120200000|2022-06-01 21:50:00|655.02|652.62|655.02|652.62|655.45|653.05|655.02|652.62|0
1654120500000|2022-06-01 21:55:00|654.94|652.54|654.65|652.25|655.12|652.72|654.32|651.92|0
1654120800000|2022-06-01 22:00:00|653.7|651.3|653.2|650.8|655.07|652.67|652.45|650.05|0
1654121100000|2022-06-01 22:05:00|653.07|650.67|654.95|652.55|655.32|652.92|652.82|650.42|0
1654121400000|2022-06-01 22:10:00|654.82|652.42|655.45|653.05|657.07|654.67|654.82|652.42|0
1654121700000|2022-06-01 22:15:00|655.32|652.92|653.32|650.92|655.32|652.92|652.07|649.67|0
1654122000000|2022-06-01 22:20:00|653.2|650.8|655.82|653.42|657.07|654.67|652.57|650.17|0
1654122300000|2022-06-01 22:25:00|655.57|653.17|656.82|654.42|657.07|654.67|655.32|652.92|0
1654122600000|2022-06-01 22:30:00|657.07|654.67|657.57|655.17|659.2|656.8|656.07|653.67|0
1654122900000|2022-06-01 22:35:00|657.07|654.67|659.07|656.67|659.57|657.17|657.07|654.67|0
1654123200000|2022-06-01 22:40:00|659.32|656.92|658.57|656.17|659.57|657.17|656.57|654.17|0
1654123500000|2022-06-01 22:45:00|658.7|656.3|660.45|658.05|661.07|658.67|657.57|655.17|0
1654123800000|2022-06-01 22:50:00|660.32|657.92|660.07|657.67|661.32|658.92|659.7|657.3|0
1654124100000|2022-06-01 22:55:00|659.95|657.55|660.82|658.42|661.07|658.67|659.57|657.17|0
1654124400000|2022-06-01 23:00:00|660.57|658.17|659.82|657.42|661.57|659.17|659.07|656.67|0
1654124700000|2022-06-01 23:05:00|659.95|657.55|660.57|658.17|661.07|658.67|659.57|657.17|0
1654125000000|2022-06-01 23:10:00|660.82|658.42|659.45|657.05|662.2|659.8|659.2|656.8|0
1654125300000|2022-06-01 23:15:00|659.32|656.92|659.82|657.42|660.57|658.17|658.82|656.42|0
1654125600000|2022-06-01 23:20:00|659.57|657.17|659.07|656.67|660.07|657.67|658.32|655.92|0
1654125900000|2022-06-01 23:25:00|658.95|656.55|658.32|655.92|659.07|656.67|657.82|655.42|0
1654126200000|2022-06-01 23:30:00|658.07|655.67|659.57|657.17|659.57|657.17|657.7|655.3|0
1654126500000|2022-06-01 23:35:00|659.7|657.3|660.32|657.92|660.57|658.17|659.32|656.92|0
1654126800000|2022-06-01 23:40:00|660.07|657.67|663.82|661.42|664.57|662.17|660.07|657.67|0
1654127100000|2022-06-01 23:45:00|664.32|661.92|663.32|660.92|664.95|662.55|663.32|660.92|0
1654127400000|2022-06-01 23:50:00|663.57|661.17|664.82|662.42|665.32|662.92|663.57|661.17|0
1654127700000|2022-06-01 23:55:00|664.57|662.17|663.82|661.42|665.32|662.92|663.45|661.05|0
1654128000000|2022-06-02 00:00:00|663.57|661.17|666.2|663.8|666.32|663.92|662.07|659.67|0
1654128300000|2022-06-02 00:05:00|665.95|663.55|663.32|660.92|667.57|665.17|663.07|660.67|0
1654128600000|2022-06-02 00:10:00|663.07|660.67|660.57|658.17|664.32|661.92|659.57|657.17|0
1654128900000|2022-06-02 00:15:00|660.32|657.92|653.57|651.17|660.57|658.17|653.57|651.17|0
1654129200000|2022-06-02 00:20:00|653.32|650.92|650.82|648.42|654.32|651.92|650.32|647.92|0
1654129500000|2022-06-02 00:25:00|651.07|648.67|650.07|647.67|651.82|649.42|647.07|644.67|0
1654129800000|2022-06-02 00:30:00|649.82|647.42|650.82|648.42|651.32|648.92|649.32|646.92|0
1654130100000|2022-06-02 00:35:00|650.57|648.17|647.07|644.67|651.07|648.67|646.2|643.8|0
1654130400000|2022-06-02 00:40:00|646.82|644.42|647.82|645.42|648.57|646.17|645.57|643.17|0
1654130700000|2022-06-02 00:45:00|647.57|645.17|644.95|642.55|648.57|646.17|644.7|642.3|0
1654131000000|2022-06-02 00:50:00|644.57|642.17|647.82|645.42|647.82|645.42|644.57|642.17|0
1654131300000|2022-06-02 00:55:00|647.95|645.55|647.2|644.8|648.07|645.67|645.82|643.42|0
1654131600000|2022-06-02 01:00:00|647.07|644.67|648.57|646.17|649.07|646.67|645.82|643.42|0
1654131900000|2022-06-02 01:05:00|649.07|646.67|647.32|644.92|649.82|647.42|647.32|644.92|0
1654132200000|2022-06-02 01:10:00|647.2|644.8|648.57|646.17|649.07|646.67|647.07|644.67|0
1654132500000|2022-06-02 01:15:00|648.32|645.92|648.57|646.17|649.57|647.17|647.57|645.17|0
1654132800000|2022-06-02 01:20:00|648.45|646.05|647.32|644.92|648.45|646.05|645.07|642.67|0
1654133100000|2022-06-02 01:25:00|647.07|644.67|645.07|642.67|648.07|645.67|644.82|642.42|0
1654133400000|2022-06-02 01:30:00|644.57|642.17|644.82|642.42|646.07|643.67|643.32|640.92|0
1654133700000|2022-06-02 01:35:00|644.57|642.17|646.32|643.92|647.07|644.67|644.57|642.17|0
1654134000000|2022-06-02 01:40:00|646.07|643.67|648.57|646.17|648.95|646.55|645.57|643.17|0
1654134300000|2022-06-02 01:45:00|648.82|646.42|647.7|645.3|648.82|646.42|647.07|644.67|0
1654134600000|2022-06-02 01:50:00|647.57|645.17|647.32|644.92|649.82|647.42|646.07|643.67|0
1654134900000|2022-06-02 01:55:00|647.2|644.8|650.82|648.42|650.82|648.42|647.2|644.8|0
1654135200000|2022-06-02 02:00:00|650.57|648.17|653.82|651.42|654.32|651.92|650.32|647.92|0
1654135500000|2022-06-02 02:05:00|654.57|652.17|651.32|648.92|655.32|652.92|650.82|648.42|0
1654135800000|2022-06-02 02:10:00|651.57|649.17|648.57|646.17|652.32|649.92|648.32|645.92|0
1654136100000|2022-06-02 02:15:00|648.07|645.67|647.32|644.92|649.07|646.67|646.82|644.42|0
1654136400000|2022-06-02 02:20:00|647.07|644.67|647.82|645.42|649.07|646.67|646.57|644.17|0
1654136700000|2022-06-02 02:25:00|647.7|645.3|647.82|645.42|648.57|646.17|646.82|644.42|0
1654137000000|2022-06-02 02:30:00|647.57|645.17|646.32|643.92|648.57|646.17|646.07|643.67|0
1654137300000|2022-06-02 02:35:00|646.57|644.17|648.57|646.17|649.32|646.92|646.07|643.67|0
1654137600000|2022-06-02 02:40:00|649.07|646.67|650.82|648.42|651.07|648.67|648.82|646.42|0
1654137900000|2022-06-02 02:45:00|650.95|648.55|649.07|646.67|651.57|649.17|648.32|645.92|0
1654138200000|2022-06-02 02:50:00|648.95|646.55|649.82|647.42|650.7|648.3|648.82|646.42|0
1654138500000|2022-06-02 02:55:00|650.07|647.67|652.45|650.05|652.82|650.42|648.82|646.42|0
1654138800000|2022-06-02 03:00:00|652.32|649.92|652.32|649.92|652.57|650.17|650.7|648.3|0
1654139100000|2022-06-02 03:05:00|652.07|649.67|652.07|649.67|652.45|650.05|649.57|647.17|0
1654139400000|2022-06-02 03:10:00|651.95|649.55|653.07|650.67|654.07|651.67|651.82|649.42|0
1654139700000|2022-06-02 03:15:00|652.95|650.55|652.07|649.67|652.95|650.55|651.07|648.67|0
1654140000000|2022-06-02 03:20:00|651.95|649.55|651.82|649.42|651.95|649.55|650.82|648.42|0
1654140300000|2022-06-02 03:25:00|651.7|649.3|652.07|649.67|652.32|649.92|651.32|648.92|0
1654140600000|2022-06-02 03:30:00|651.95|649.55|652.45|650.05|653.07|650.67|651.32|648.92|0
1654140900000|2022-06-02 03:35:00|652.57|650.17|653.07|650.67|654.82|652.42|652.57|650.17|0
1654141200000|2022-06-02 03:40:00|652.82|650.42|652.57|650.17|652.95|650.55|650.95|648.55|0
1654141500000|2022-06-02 03:45:00|652.7|650.3|651.7|649.3|653.57|651.17|651.32|648.92|0
1654141800000|2022-06-02 03:50:00|651.32|648.92|652.7|650.3|652.95|650.55|651.07|648.67|0
1654142100000|2022-06-02 03:55:00|652.95|650.55|651.82|649.42|653.07|650.67|651.57|649.17|0
1654142400000|2022-06-02 04:00:00|651.7|649.3|652.07|649.67|652.57|650.17|650.82|648.42|0
1654142700000|2022-06-02 04:05:00|651.82|649.42|652.82|650.42|653.07|650.67|651.32|648.92|0
1654143000000|2022-06-02 04:10:00|652.57|650.17|652.07|649.67|652.7|650.3|651.32|648.92|0
1654143300000|2022-06-02 04:15:00|651.95|649.55|648.82|646.42|652.07|649.67|648.82|646.42|0
1654143600000|2022-06-02 04:20:00|648.95|646.55|649.82|647.42|650.07|647.67|648.82|646.42|0
1654143900000|2022-06-02 04:25:00|649.57|647.17|649.57|647.17|650.2|647.8|649.32|646.92|0
1654144200000|2022-06-02 04:30:00|649.32|646.92|649.07|646.67|649.82|647.42|649.07|646.67|0
1654144500000|2022-06-02 04:35:00|649.32|646.92|648.07|645.67|649.82|647.42|647.82|645.42|0
1654144800000|2022-06-02 04:40:00|647.82|645.42|648.32|645.92|648.57|646.17|647.32|644.92|0
1654145100000|2022-06-02 04:45:00|648.07|645.67|649.07|646.67|649.07|646.67|647.57|645.17|0
1654145400000|2022-06-02 04:50:00|649.32|646.92|648.57|646.17|649.82|647.42|648.32|645.92|0
1654145700000|2022-06-02 04:55:00|648.32|645.92|648.32|645.92|648.57|646.17|648.07|645.67|0
1654146000000|2022-06-02 05:00:00|648.07|645.67|648.57|646.17|648.57|646.17|646.82|644.42|0
1654146300000|2022-06-02 05:05:00|648.45|646.05|649.82|647.42|650.32|647.92|647.57|645.17|0
1654146600000|2022-06-02 05:10:00|650.07|647.67|655.57|653.17|655.57|653.17|650.07|647.67|0
1654146900000|2022-06-02 05:15:00|655.7|653.3|656.07|653.67|658.57|656.17|654.07|651.67|0
1654147200000|2022-06-02 05:20:00|655.82|653.42|655.82|653.42|656.82|654.42|654.82|652.42|0
1654147500000|2022-06-02 05:25:00|655.95|653.55|654.07|651.67|657.07|654.67|654.07|651.67|0
1654147800000|2022-06-02 05:30:00|653.95|651.55|655.82|653.42|655.82|653.42|653.82|651.42|0
1654148100000|2022-06-02 05:35:00|655.7|653.3|655.95|653.55|657.82|655.42|654.45|652.05|0
1654148400000|2022-06-02 05:40:00|656.07|653.67|653.82|651.42|656.07|653.67|653.57|651.17|0
1654148700000|2022-06-02 05:45:00|654.07|651.67|652.32|649.92|654.2|651.8|651.32|648.92|0
1654149000000|2022-06-02 05:50:00|651.82|649.42|649.82|647.42|652.32|649.92|649.57|647.17|0
1654149300000|2022-06-02 05:55:00|649.57|647.17|650.32|647.92|650.7|648.3|649.07|646.67|0
1654149600000|2022-06-02 06:00:00|650.57|648.17|647.7|645.3|651.07|648.67|647.45|645.05|0
1654149900000|2022-06-02 06:05:00|647.82|645.42|645.82|643.42|649.32|646.92|645.57|643.17|0
1654150200000|2022-06-02 06:10:00|645.57|643.17|648.07|645.67|648.32|645.92|645.32|642.92|0
1654150500000|2022-06-02 06:15:00|647.82|645.42|651.07|648.67|651.07|648.67|647.82|645.42|0
1654150800000|2022-06-02 06:20:00|650.82|648.42|650.07|647.67|651.32|648.92|650.07|647.67|0
1654151100000|2022-06-02 06:25:00|650.2|647.8|651.32|648.92|651.57|649.17|649.32|646.92|0
1654151400000|2022-06-02 06:30:00|651.2|648.8|651.82|649.42|652.07|649.67|650.57|648.17|0
1654151700000|2022-06-02 06:35:00|652.07|649.67|652.95|650.55|653.07|650.67|651.57|649.17|0
1654152000000|2022-06-02 06:40:00|653.07|650.67|651.82|649.42|653.07|650.67|650.57|648.17|0
1654152300000|2022-06-02 06:45:00|651.57|649.17|648.07|645.67|651.82|649.42|647.57|645.17|0
1654152600000|2022-06-02 06:50:00|647.82|645.42|646.07|643.67|648.57|646.17|645.32|642.92|0
1654152900000|2022-06-02 06:55:00|645.82|643.42|643.82|641.42|646.32|643.92|643.32|640.92|0
1654153200000|2022-06-02 07:00:00|643.57|641.17|641.45|639.05|643.95|641.55|641.32|638.92|0
1654153500000|2022-06-02 07:05:00|641.37|639.37|642.12|640.12|642.62|640.62|641.12|639.12|0
1654153800000|2022-06-02 07:10:00|641.87|639.87|641.75|639.75|644.37|642.37|641.12|639.12|0
1654154100000|2022-06-02 07:15:00|641.62|639.62|641.12|639.12|642.62|640.62|641.12|639.12|0
1654154400000|2022-06-02 07:20:00|641.5|639.5|641.37|639.37|642.62|640.62|641.12|639.12|0
1654154700000|2022-06-02 07:25:00|642.12|640.12|636.75|634.75|642.37|640.37|635.37|633.37|0
1654155000000|2022-06-02 07:30:00|636.87|634.87|639.12|637.12|640.37|638.37|635.62|633.62|0
1654155300000|2022-06-02 07:35:00|639.37|637.37|636.5|634.5|640.12|638.12|636.37|634.37|0
1654155600000|2022-06-02 07:40:00|636.62|634.62|637.62|635.62|638.62|636.62|636.37|634.37|0
1654155900000|2022-06-02 07:45:00|638|636|642.87|640.87|643.87|641.87|638|636|0
1654156200000|2022-06-02 07:50:00|643.12|641.12|641.37|639.37|643.62|641.62|639.87|637.87|0
1654156500000|2022-06-02 07:55:00|641.12|639.12|641.37|639.37|643.12|641.12|640.25|638.25|0
1654156800000|2022-06-02 08:00:00|641.12|639.12|642.12|640.12|644.87|642.87|641.12|639.12|0
1654157100000|2022-06-02 08:05:00|642.37|640.37|641.87|639.87|642.87|640.87|640.37|638.37|0
1654157400000|2022-06-02 08:10:00|641.62|639.62|636.5|634.5|641.87|639.87|635.75|633.75|0
1654157700000|2022-06-02 08:15:00|636.37|634.37|632.62|630.62|637.62|635.62|632.12|630.12|0
1654158000000|2022-06-02 08:20:00|632.12|630.12|631.5|629.5|633|631|631.12|629.12|0
1654158300000|2022-06-02 08:25:00|631.37|629.37|631.37|629.37|632.37|630.37|630.37|628.37|0
1654158600000|2022-06-02 08:30:00|631.12|629.12|631.37|629.37|632.62|630.62|630.37|628.37|0
1654158900000|2022-06-02 08:35:00|631.12|629.12|631|629|631.87|629.87|630.37|628.37|0
1654159200000|2022-06-02 08:40:00|630.87|628.87|630.75|628.75|631.37|629.37|630.25|628.25|0
1654159500000|2022-06-02 08:45:00|630.62|628.62|631.75|629.75|632.62|630.62|630.62|628.62|0
1654159800000|2022-06-02 08:50:00|631.62|629.62|633.62|631.62|633.62|631.62|631.37|629.37|0
1654160100000|2022-06-02 08:55:00|633.75|631.75|636.12|634.12|636.12|634.12|633.37|631.37|0
1654160400000|2022-06-02 09:00:00|636.37|634.37|634.87|632.87|641.87|639.87|633.87|631.87|0
1654160700000|2022-06-02 09:05:00|635.12|633.12|633.5|631.5|635.62|633.62|632.62|630.62|0
1654161000000|2022-06-02 09:10:00|633.62|631.62|633.12|631.12|634.37|632.37|632.62|630.62|0
1654161300000|2022-06-02 09:15:00|633.37|631.37|631.12|629.12|633.37|631.37|630.87|628.87|0
1654161600000|2022-06-02 09:20:00|631.25|629.25|630.75|628.75|631.87|629.87|630.12|628.12|0
1654161900000|2022-06-02 09:25:00|630.62|628.62|630.12|628.12|630.62|628.62|629.37|627.37|0
1654162200000|2022-06-02 09:30:00|630|628|632.75|630.75|633.5|631.5|629.62|627.62|0
1654162500000|2022-06-02 09:35:00|632.87|630.87|633.37|631.37|634.12|632.12|632.12|630.12|0
1654162800000|2022-06-02 09:40:00|633.12|631.12|633.12|631.12|633.5|631.5|631.87|629.87|0
1654163100000|2022-06-02 09:45:00|633.37|631.37|633.5|631.5|634|632|632.37|630.37|0
1654163400000|2022-06-02 09:50:00|633.62|631.62|635.37|633.37|636.37|634.37|633.62|631.62|0
1654163700000|2022-06-02 09:55:00|635.25|633.25|635.62|633.62|635.87|633.87|634.62|632.62|0
1654164000000|2022-06-02 10:00:00|635.5|633.5|634.75|632.75|636.25|634.25|634.5|632.5|0
1654164300000|2022-06-02 10:05:00|633.62|631.62|634.12|632.12|636.12|634.12|632.87|630.87|0
1654164600000|2022-06-02 10:10:00|634.25|632.25|632.62|630.62|634.37|632.37|632.62|630.62|0
1654164900000|2022-06-02 10:15:00|632.87|630.87|634.12|632.12|634.12|632.12|632.12|630.12|0
1654165200000|2022-06-02 10:20:00|633.87|631.87|637.62|635.62|637.62|635.62|633.87|631.87|0
1654165500000|2022-06-02 10:25:00|637.5|635.5|638.37|636.37|639.87|637.87|637.12|635.12|0
1654165800000|2022-06-02 10:30:00|638.62|636.62|637.87|635.87|638.87|636.87|636.37|634.37|0
1654166100000|2022-06-02 10:35:00|637.62|635.62|634|632|637.75|635.75|634|632|0
1654166400000|2022-06-02 10:40:00|633.75|631.75|630.37|628.37|633.75|631.75|630.25|628.25|0
1654166700000|2022-06-02 10:45:00|630.12|628.12|627.37|625.37|630.37|628.37|626.87|624.87|0
1654167000000|2022-06-02 10:50:00|627.5|625.5|627.37|625.37|629.12|627.12|627.12|625.12|0
1654167300000|2022-06-02 10:55:00|627|625|627.87|625.87|628.12|626.12|626.62|624.62|0
1654167600000|2022-06-02 11:00:00|628|626|632.12|630.12|632.12|630.12|627.87|625.87|0
1654167900000|2022-06-02 11:05:00|632|630|631.62|629.62|632.12|630.12|631.37|629.37|0
1654168200000|2022-06-02 11:10:00|631.37|629.37|632.12|630.12|632.37|630.37|630.87|628.87|0
1654168500000|2022-06-02 11:15:00|632|630|633.5|631.5|633.62|631.62|631.87|629.87|0
1654168800000|2022-06-02 11:20:00|633.37|631.37|629.37|627.37|633.62|631.62|628.75|626.75|0
1654169100000|2022-06-02 11:25:00|629.62|627.62|628.75|626.75|630.87|628.87|628.75|626.75|0
1654169400000|2022-06-02 11:30:00|629.12|627.12|630.62|628.62|632.37|630.37|628.75|626.75|0
1654169700000|2022-06-02 11:35:00|630.37|628.37|629.37|627.37|630.87|628.87|628.12|626.12|0
1654170000000|2022-06-02 11:40:00|629.25|627.25|631|629|631.25|629.25|628.12|626.12|0
1654170300000|2022-06-02 11:45:00|631.12|629.12|630.12|628.12|631.87|629.87|627.87|625.87|0
1654170600000|2022-06-02 11:50:00|630.62|628.62|630.12|628.12|630.87|628.87|629.87|627.87|0
1654170900000|2022-06-02 11:55:00|630.37|628.37|630.37|628.37|631.62|629.62|630.25|628.25|0
1654171200000|2022-06-02 12:00:00|630.87|628.87|630.87|628.87|631.12|629.12|629|627|0
1654171500000|2022-06-02 12:05:00|631|629|636.62|634.62|637.12|635.12|631|629|0
1654171800000|2022-06-02 12:10:00|636.87|634.87|635.12|633.12|638.12|636.12|635.12|633.12|0
1654172100000|2022-06-02 12:15:00|634.5|632.5|635.5|633.5|639.12|637.12|628.87|626.87|0
1654172400000|2022-06-02 12:20:00|635.87|633.87|634.5|632.5|635.87|633.87|632.75|630.75|0
1654172700000|2022-06-02 12:25:00|634.12|632.12|635.37|633.37|636.75|634.75|633.25|631.25|0
1654173000000|2022-06-02 12:30:00|636|634|639.12|637.12|639.62|637.62|633.37|631.37|0
1654173300000|2022-06-02 12:35:00|639.37|637.37|635.5|633.5|639.62|637.62|634.12|632.12|0
1654173600000|2022-06-02 12:40:00|635.62|633.62|636.87|634.87|636.87|634.87|632.37|630.37|0
1654173900000|2022-06-02 12:45:00|637.12|635.12|636.12|634.12|638.75|636.75|634.62|632.62|0
1654174200000|2022-06-02 12:50:00|636.37|634.37|633.87|631.87|636.37|634.37|633.5|631.5|0
1654174500000|2022-06-02 12:55:00|634|632|639.62|637.62|640.12|638.12|633.37|631.37|0
1654174800000|2022-06-02 13:00:00|639.87|637.87|648.12|646.12|648.12|646.12|636.62|634.62|0
1654175100000|2022-06-02 13:05:00|648.62|646.62|654.37|652.37|656.12|654.12|644.87|642.87|0
1654175400000|2022-06-02 13:10:00|654.62|652.62|652.87|650.87|658.62|656.62|652.87|650.87|0
1654175700000|2022-06-02 13:15:00|653.12|651.12|651.87|649.87|656.62|654.62|651.12|649.12|0
1654176000000|2022-06-02 13:20:00|652.25|650.25|654.62|652.62|654.62|652.62|651.12|649.12|0
1654176300000|2022-06-02 13:25:00|654.87|652.87|654.62|652.62|658.75|656.75|652.87|650.87|0
1654176600000|2022-06-02 13:30:00|654.37|652.37|656.87|654.87|669.37|667.37|652.75|650.75|0
1654176900000|2022-06-02 13:35:00|656.62|654.62|660.87|658.87|672.75|670.75|656.62|654.62|0
1654177200000|2022-06-02 13:40:00|662.62|660.62|659.12|657.12|668.37|666.37|656.37|654.37|0
1654177500000|2022-06-02 13:45:00|660.37|658.37|656.87|654.87|668.37|666.37|656.62|654.62|0
1654177800000|2022-06-02 13:50:00|657.87|655.87|664.12|662.12|665.87|663.87|657.87|655.87|0
1654178100000|2022-06-02 13:55:00|664.25|662.25|666.5|664.5|675.75|673.75|664.25|662.25|0
1654178400000|2022-06-02 14:00:00|668.25|666.25|663.87|661.87|670.62|668.62|657.87|655.87|0
1654178700000|2022-06-02 14:05:00|662.37|660.37|666.62|664.62|669.87|667.87|660.37|658.37|0
1654179000000|2022-06-02 14:10:00|665.62|663.62|645.37|643.37|666.5|664.5|643.87|641.87|0
1654179300000|2022-06-02 14:15:00|647.12|645.12|660.12|658.12|660.37|658.37|645.62|643.62|0
1654179600000|2022-06-02 14:20:00|659.62|657.62|674.62|672.62|675.87|673.87|656.37|654.37|0
1654179900000|2022-06-02 14:25:00|675.37|673.37|669.62|667.62|678.62|676.62|669.62|667.62|0
1654180200000|2022-06-02 14:30:00|669.75|667.75|662.87|660.87|672.62|670.62|660.37|658.37|0
1654180500000|2022-06-02 14:35:00|664|662|660.5|658.5|667.12|665.12|659.37|657.37|0
1654180800000|2022-06-02 14:40:00|659.62|657.62|658.87|656.87|663.5|661.5|656.62|654.62|0
1654181100000|2022-06-02 14:45:00|659.25|657.25|656.25|654.25|663.87|661.87|654.87|652.87|0
1654181400000|2022-06-02 14:50:00|656.87|654.87|656.37|654.37|659.87|657.87|653.87|651.87|0
1654181700000|2022-06-02 14:55:00|656.12|654.12|651.37|649.37|657.62|655.62|650.62|648.62|0
1654182000000|2022-06-02 15:00:00|651.12|649.12|642.62|640.62|653.12|651.12|640.12|638.12|0
1654182300000|2022-06-02 15:05:00|642.12|640.12|639.12|637.12|644.25|642.25|638.37|636.37|0
1654182600000|2022-06-02 15:10:00|639.37|637.37|631.37|629.37|639.37|637.37|629.87|627.87|0
1654182900000|2022-06-02 15:15:00|630.87|628.87|634.37|632.37|636.12|634.12|629.12|627.12|0
1654183200000|2022-06-02 15:20:00|634.12|632.12|633.37|631.37|636.87|634.87|632.5|630.5|0
1654183500000|2022-06-02 15:25:00|633.12|631.12|632.37|630.37|636.62|634.62|629.37|627.37|0
1654183800000|2022-06-02 15:30:00|631.87|629.87|635.12|633.12|638.87|636.87|631.62|629.62|0
1654184100000|2022-06-02 15:35:00|635.37|633.37|637.62|635.62|640.87|638.87|635.37|633.37|0
1654184400000|2022-06-02 15:40:00|637.12|635.12|626.12|624.12|637.12|635.12|625.12|623.12|0
1654184700000|2022-06-02 15:45:00|625.87|623.87|617.25|615.25|627.62|625.62|617.25|615.25|0
1654185000000|2022-06-02 15:50:00|617.37|615.37|620.62|618.62|621.12|619.12|615.12|613.12|0
1654185300000|2022-06-02 15:55:00|620.12|618.12|625.87|623.87|626.87|624.87|619.62|617.62|0
1654185600000|2022-06-02 16:00:00|624.62|622.62|622.37|620.37|627.87|625.87|622.37|620.37|0
1654185900000|2022-06-02 16:05:00|622.87|620.87|624.12|622.12|626.12|624.12|622.37|620.37|0
1654186200000|2022-06-02 16:10:00|624.62|622.62|623.12|621.12|625.87|623.87|621.62|619.62|0
1654186500000|2022-06-02 16:15:00|622.87|620.87|618.12|616.12|623.12|621.12|617.62|615.62|0
1654186800000|2022-06-02 16:20:00|617.87|615.87|611.87|609.87|619.62|617.62|611.87|609.87|0
1654187100000|2022-06-02 16:25:00|612.12|610.12|609.37|607.37|613.62|611.62|609.12|607.12|0
1654187400000|2022-06-02 16:30:00|608.62|606.62|607.37|605.37|610.12|608.12|606.62|604.62|0
1654187700000|2022-06-02 16:35:00|607.12|605.12|603.37|601.37|607.87|605.87|603.12|601.12|0
1654188000000|2022-06-02 16:40:00|603.12|601.12|608.87|606.87|611.37|609.37|602.87|600.87|0
1654188300000|2022-06-02 16:45:00|608.37|606.37|608.62|606.62|609.62|607.62|606.62|604.62|0
1654188600000|2022-06-02 16:50:00|608.12|606.12|602.87|600.87|608.62|606.62|602.12|600.12|0
1654188900000|2022-06-02 16:55:00|603.37|601.37|605.62|603.62|607.87|605.87|603.12|601.12|0
1654189200000|2022-06-02 17:00:00|605.37|603.37|603.12|601.12|606.87|604.87|602.87|600.87|0
1654189500000|2022-06-02 17:05:00|603.37|601.37|604.37|602.37|605.37|603.37|602.62|600.62|0
1654189800000|2022-06-02 17:10:00|605.12|603.12|610.37|608.37|612.37|610.37|603.75|601.75|0
1654190100000|2022-06-02 17:15:00|609.62|607.62|605.87|603.87|611.87|609.87|605.75|603.75|0
1654190400000|2022-06-02 17:20:00|606.12|604.12|605.87|603.87|608.25|606.25|603.62|601.62|0
1654190700000|2022-06-02 17:25:00|605.5|603.5|605.37|603.37|610.62|608.62|604.37|602.37|0
1654191000000|2022-06-02 17:30:00|605.12|603.12|601.62|599.62|606.12|604.12|601.62|599.62|0
1654191300000|2022-06-02 17:35:00|601.37|599.37|601.87|599.87|604.37|602.37|601.37|599.37|0
1654191600000|2022-06-02 17:40:00|601.62|599.62|599.87|597.87|605.12|603.12|599.37|597.37|0
1654191900000|2022-06-02 17:45:00|599.37|597.37|597.62|595.62|601.62|599.62|597.37|595.37|0
1654192200000|2022-06-02 17:50:00|597.12|595.12|599.62|597.62|600.87|598.87|596.37|594.37|0
1654192500000|2022-06-02 17:55:00|599.87|597.87|598.37|596.37|603.62|601.62|598.12|596.12|0
1654192800000|2022-06-02 18:00:00|598.62|596.62|596.37|594.37|600.62|598.62|595.12|593.12|0
1654193100000|2022-06-02 18:05:00|595.75|593.75|594.37|592.37|596.62|594.62|592.12|590.12|0
1654193400000|2022-06-02 18:10:00|594.87|592.87|592.87|590.87|597.37|595.37|592.62|590.62|0
1654193700000|2022-06-02 18:15:00|592.62|590.62|593.87|591.87|595.62|593.62|592.62|590.62|0
1654194000000|2022-06-02 18:20:00|594.12|592.12|593.87|591.87|595.12|593.12|592.62|590.62|0
1654194300000|2022-06-02 18:25:00|594.37|592.37|596.62|594.62|598.87|596.87|594.12|592.12|0
1654194600000|2022-06-02 18:30:00|596.37|594.37|592.25|590.25|596.62|594.62|591.37|589.37|0
1654194900000|2022-06-02 18:35:00|592.12|590.12|591.87|589.87|593.62|591.62|591.37|589.37|0
1654195200000|2022-06-02 18:40:00|592.12|590.12|593.37|591.37|595.62|593.62|591.5|589.5|0
1654195500000|2022-06-02 18:45:00|592.87|590.87|594.87|592.87|594.87|592.87|590.87|588.87|0
1654195800000|2022-06-02 18:50:00|595.12|593.12|594.37|592.37|597.37|595.37|591.87|589.87|0
1654196100000|2022-06-02 18:55:00|594.62|592.62|601.87|599.87|602.37|600.37|593.87|591.87|0
1654196400000|2022-06-02 19:00:00|602.12|600.12|596.12|594.12|602.87|600.87|594.37|592.37|0
1654196700000|2022-06-02 19:05:00|596.37|594.37|595.62|593.62|597.5|595.5|593.62|591.62|0
1654197000000|2022-06-02 19:10:00|596.87|594.87|592.62|590.62|597.62|595.62|591.87|589.87|0
1654197300000|2022-06-02 19:15:00|592.37|590.37|591.62|589.62|593.87|591.87|590.37|588.37|0
1654197600000|2022-06-02 19:20:00|591.37|589.37|590.87|588.87|594.12|592.12|590.25|588.25|0
1654197900000|2022-06-02 19:25:00|590.62|588.62|595.37|593.37|598.5|596.5|588.12|586.12|0
1654198200000|2022-06-02 19:30:00|596.12|594.12|591.87|589.87|596.37|594.37|591.62|589.62|0
1654198500000|2022-06-02 19:35:00|591.62|589.62|591.87|589.87|593.37|591.37|589.37|587.37|0
1654198800000|2022-06-02 19:40:00|592|590|587.62|585.62|592.87|590.87|587.62|585.62|0
1654199100000|2022-06-02 19:45:00|587.87|585.87|586.37|584.37|590.62|588.62|584.62|582.62|0
1654199400000|2022-06-02 19:50:00|583.12|581.12|580.12|578.12|586.62|584.62|578.87|576.87|0
1654199700000|2022-06-02 19:55:00|581.62|579.62|574.87|572.87|581.62|579.62|574.62|572.62|0
1654200000000|2022-06-02 20:00:00|575.87|573.87|576.62|574.62|579.37|577.37|574.37|572.37|0
1654200300000|2022-06-02 20:05:00|576.87|574.87|576.37|574.37|577.12|575.12|575.12|573.12|0
1654200600000|2022-06-02 20:10:00|577.12|575.12|581.37|579.37|581.62|579.62|576.62|574.62|0
1654200900000|2022-06-02 20:15:00|580.57|578.17|579.57|577.17|581.57|579.17|578.82|576.42|0
1654201200000|2022-06-02 20:20:00|579.32|576.92|575.7|573.3|579.7|577.3|575.32|572.92|0
1654201500000|2022-06-02 20:25:00|575.57|573.17|575.82|573.42|576.07|573.67|574.07|571.67|0
1654201800000|2022-06-02 20:30:00|575.57|573.17|575.57|573.17|576.07|573.67|575.07|572.67|0
1654202100000|2022-06-02 20:35:00|575.32|572.92|574.82|572.42|575.7|573.3|574.57|572.17|0
1654202400000|2022-06-02 20:40:00|575.07|572.67|572.57|570.17|575.07|572.67|572.57|570.17|0
1654202700000|2022-06-02 20:45:00|572.82|570.42|573.07|570.67|573.57|571.17|572.82|570.42|0
1654203000000|2022-06-02 20:50:00|572.82|570.42|572.57|570.17|572.82|570.42|572.32|569.92|0
1654203300000|2022-06-02 20:55:00|572.82|570.42|573.45|571.05|573.45|571.05|572.82|570.42|0
1654203600000|2022-06-02 21:00:00|573.15|570.75|573.07|570.67|573.51|571.11|572.85|570.45|0
1654203900000|2022-06-02 21:05:00|572.74|570.34|572.63|570.23|573|570.6|572.49|570.09|0
1654204200000|2022-06-02 21:10:00|572.67|570.27|573.07|570.67|573.07|570.67|572.63|570.23|0
1654204500000|2022-06-02 21:15:00|572.67|570.27|573.07|570.67|573.15|570.75|572.67|570.27|0
1654204800000|2022-06-02 21:20:00|572.71|570.31|572.63|570.23|573.11|570.71|572.42|570.02|0
1654205100000|2022-06-02 21:25:00|572.93|570.53|572.67|570.27|572.96|570.56|572.6|570.2|0
1654205400000|2022-06-02 21:30:00|572.71|570.31|572.42|570.02|572.74|570.34|572.35|569.95|0
1654205700000|2022-06-02 21:35:00|572.45|570.05|572.56|570.16|572.93|570.53|572.42|570.02|0
1654206000000|2022-06-02 21:40:00|572.39|569.99|573.69|571.29|573.69|571.29|572.39|569.99|0
1654206300000|2022-06-02 21:45:00|573.66|571.26|573.88|571.48|573.88|571.48|573.29|570.89|0
1654206600000|2022-06-02 21:50:00|573.8|571.4|573.84|571.44|573.88|571.48|573.69|571.29|0
1654206900000|2022-06-02 21:55:00|573.77|571.37|573.91|571.51|573.91|571.51|573.77|571.37|0
1654207200000|2022-06-02 22:00:00|573.45|571.05|571.07|568.67|573.57|571.17|570.32|567.92|0
1654207500000|2022-06-02 22:05:00|570.82|568.42|562.57|560.17|571.07|568.67|562.32|559.92|0
1654207800000|2022-06-02 22:10:00|562.82|560.42|565.57|563.17|566.07|563.67|562.82|560.42|0
1654208100000|2022-06-02 22:15:00|565.82|563.42|567.07|564.67|567.07|564.67|565.82|563.42|0
1654208400000|2022-06-02 22:20:00|566.95|564.55|568.07|565.67|568.32|565.92|566.95|564.55|0
1654208700000|2022-06-02 22:25:00|567.82|565.42|570.32|567.92|570.57|568.17|567.82|565.42|0
1654209000000|2022-06-02 22:30:00|570.57|568.17|569.32|566.92|570.7|568.3|569.07|566.67|0
1654209300000|2022-06-02 22:35:00|569.2|566.8|570.07|567.67|570.07|567.67|568.82|566.42|0
1654209600000|2022-06-02 22:40:00|569.95|567.55|570.07|567.67|570.07|567.67|569.57|567.17|0
1654209900000|2022-06-02 22:45:00|569.82|567.42|568.82|566.42|569.95|567.55|568.45|566.05|0
1654210200000|2022-06-02 22:50:00|568.57|566.17|569.45|567.05|569.57|567.17|568.32|565.92|0
1654210500000|2022-06-02 22:55:00|569.32|566.92|570.2|567.8|570.7|568.3|568.82|566.42|0
1654210800000|2022-06-02 23:00:00|570.32|567.92|568.82|566.42|570.32|567.92|568.32|565.92|0
1654211100000|2022-06-02 23:05:00|568.7|566.3|569.32|566.92|569.57|567.17|567.32|564.92|0
1654211400000|2022-06-02 23:10:00|569.07|566.67|567.32|564.92|569.07|566.67|566.32|563.92|0
1654211700000|2022-06-02 23:15:00|567.07|564.67|566.57|564.17|568.07|565.67|566.57|564.17|0
1654212000000|2022-06-02 23:20:00|566.32|563.92|567.07|564.67|567.82|565.42|566.2|563.8|0
1654212300000|2022-06-02 23:25:00|567.32|564.92|567.32|564.92|567.82|565.42|566.95|564.55|0
1654212600000|2022-06-02 23:30:00|567.45|565.05|566.57|564.17|567.95|565.55|566.07|563.67|0
1654212900000|2022-06-02 23:35:00|567.32|564.92|567.07|564.67|568.07|565.67|566.82|564.42|0
1654213200000|2022-06-02 23:40:00|567.32|564.92|568.32|565.92|569.07|566.67|567.32|564.92|0
1654213500000|2022-06-02 23:45:00|568.82|566.42|570.2|567.8|570.32|567.92|568.82|566.42|0
1654213800000|2022-06-02 23:50:00|570.07|567.67|569.2|566.8|570.57|568.17|568.95|566.55|0
1654214100000|2022-06-02 23:55:00|569.07|566.67|569.32|566.92|569.82|567.42|568.32|565.92|0
1654214400000|2022-06-03 00:00:00|569.57|567.17|570.32|567.92|572.07|569.67|569.32|566.92|0
1654214700000|2022-06-03 00:05:00|570.57|568.17|568.82|566.42|570.57|568.17|568.07|565.67|0
1654215000000|2022-06-03 00:10:00|568.57|566.17|569.57|567.17|570.57|568.17|568.07|565.67|0
1654215300000|2022-06-03 00:15:00|569.32|566.92|570.82|568.42|572.07|569.67|569.07|566.67|0
1654215600000|2022-06-03 00:20:00|570.57|568.17|569.32|566.92|571.2|568.8|568.07|565.67|0
1654215900000|2022-06-03 00:25:00|569.07|566.67|568.82|566.42|570.82|568.42|568.82|566.42|0
1654216200000|2022-06-03 00:30:00|567.57|565.17|569.32|566.92|569.57|567.17|567.07|564.67|0
1654216500000|2022-06-03 00:35:00|569.57|567.17|570.07|567.67|570.57|568.17|568.32|565.92|0
1654216800000|2022-06-03 00:40:00|569.82|567.42|571.07|568.67|571.57|569.17|569.82|567.42|0
1654217100000|2022-06-03 00:45:00|571.32|568.92|572.57|570.17|574.2|571.8|571.07|568.67|0
1654217400000|2022-06-03 00:50:00|572.32|569.92|572.7|570.3|574.32|571.92|572.07|569.67|0
1654217700000|2022-06-03 00:55:00|572.57|570.17|575.82|573.42|576.07|573.67|572.57|570.17|0
1654218000000|2022-06-03 01:00:00|575.57|573.17|574.32|571.92|576.07|573.67|574.32|571.92|0
1654218300000|2022-06-03 01:05:00|574.57|572.17|574.45|572.05|576.07|573.67|572.82|570.42|0
1654218600000|2022-06-03 01:10:00|574.57|572.17|573.57|571.17|575.32|572.92|572.82|570.42|0
1654218900000|2022-06-03 01:15:00|573.7|571.3|573.57|571.17|574.32|571.92|573.07|570.67|0
1654219200000|2022-06-03 01:20:00|573.82|571.42|573.82|571.42|573.82|571.42|572.32|569.92|0
1654219500000|2022-06-03 01:25:00|573.95|571.55|573.95|571.55|574.82|572.42|573.57|571.17|0
1654219800000|2022-06-03 01:30:00|574.07|571.67|574.07|571.67|574.07|571.67|572.57|570.17|0
1654220100000|2022-06-03 01:35:00|573.95|571.55|573.32|570.92|574.57|572.17|571.32|568.92|0
1654220400000|2022-06-03 01:40:00|573.07|570.67|571.82|569.42|573.07|570.67|571.2|568.8|0
1654220700000|2022-06-03 01:45:00|571.57|569.17|571.07|568.67|571.82|569.42|570.07|567.67|0
1654221000000|2022-06-03 01:50:00|571.32|568.92|570.32|567.92|571.32|568.92|570.2|567.8|0
1654221300000|2022-06-03 01:55:00|570.45|568.05|570.82|568.42|571.07|568.67|569.45|567.05|0
1654221600000|2022-06-03 02:00:00|571.07|568.67|571.57|569.17|571.57|569.17|569.95|567.55|0
1654221900000|2022-06-03 02:05:00|571.32|568.92|573.07|570.67|573.07|570.67|571.32|568.92|0
1654222200000|2022-06-03 02:10:00|573.32|570.92|572.32|569.92|573.82|571.42|572.2|569.8|0
1654222500000|2022-06-03 02:15:00|572.07|569.67|572.32|569.92|572.57|570.17|571.57|569.17|0
1654222800000|2022-06-03 02:20:00|572.45|570.05|572.07|569.67|572.7|570.3|571.82|569.42|0
1654223100000|2022-06-03 02:25:00|571.95|569.55|572.7|570.3|572.82|570.42|571.95|569.55|0
1654223400000|2022-06-03 02:30:00|572.57|570.17|573.32|570.92|573.32|570.92|571.82|569.42|0
1654223700000|2022-06-03 02:35:00|573.57|571.17|573.82|571.42|573.82|571.42|572.45|570.05|0
1654224000000|2022-06-03 02:40:00|574.07|571.67|573.07|570.67|574.32|571.92|572.82|570.42|0
1654224300000|2022-06-03 02:45:00|573.32|570.92|573.07|570.67|573.57|571.17|572.07|569.67|0
1654224600000|2022-06-03 02:50:00|572.82|570.42|572.57|570.17|573.07|570.67|572.2|569.8|0
1654224900000|2022-06-03 02:55:00|572.45|570.05|573.07|570.67|573.45|571.05|572.45|570.05|0
1654225200000|2022-06-03 03:00:00|572.82|570.42|572.82|570.42|573.57|571.17|572.57|570.17|0
1654225500000|2022-06-03 03:05:00|572.7|570.3|574.32|571.92|574.45|572.05|572.32|569.92|0
1654225800000|2022-06-03 03:10:00|574.45|572.05|574.7|572.3|575.82|573.42|574.45|572.05|0
1654226100000|2022-06-03 03:15:00|574.82|572.42|575.57|573.17|575.57|573.17|574.32|571.92|0
1654226400000|2022-06-03 03:20:00|575.82|573.42|575.07|572.67|576.07|573.67|574.82|572.42|0
1654226700000|2022-06-03 03:25:00|574.57|572.17|574.82|572.42|575.32|572.92|574.57|572.17|0
1654227000000|2022-06-03 03:30:00|575.07|572.67|575.57|573.17|576.07|573.67|574.82|572.42|0
1654227300000|2022-06-03 03:35:00|575.32|572.92|575.32|572.92|575.7|573.3|575.07|572.67|0
1654227600000|2022-06-03 03:40:00|575.2|572.8|573.82|571.42|575.32|572.92|573.82|571.42|0
1654227900000|2022-06-03 03:45:00|573.95|571.55|574.82|572.42|575.32|572.92|573.82|571.42|0
1654228200000|2022-06-03 03:50:00|574.95|572.55|574.57|572.17|575.57|573.17|574.57|572.17|0
1654228500000|2022-06-03 03:55:00|574.45|572.05|575.07|572.67|575.32|572.92|574.07|571.67|0
1654228800000|2022-06-03 04:00:00|574.95|572.55|573.57|571.17|574.95|572.55|573.07|570.67|0
1654229100000|2022-06-03 04:05:00|573.7|571.3|572.95|570.55|574.07|571.67|572.82|570.42|0
1654229400000|2022-06-03 04:10:00|572.82|570.42|572.57|570.17|573.32|570.92|572.32|569.92|0
1654229700000|2022-06-03 04:15:00|572.32|569.92|572.07|569.67|572.32|569.92|571.82|569.42|0
1654230000000|2022-06-03 04:20:00|571.82|569.42|572.32|569.92|572.57|570.17|571.7|569.3|0
1654230300000|2022-06-03 04:25:00|572.07|569.67|571.82|569.42|572.32|569.92|571.82|569.42|0
1654230600000|2022-06-03 04:30:00|571.57|569.17|570.7|568.3|571.57|569.17|570.07|567.67|0
1654230900000|2022-06-03 04:35:00|570.82|568.42|571.07|568.67|571.57|569.17|570.82|568.42|0
1654231200000|2022-06-03 04:40:00|571.2|568.8|571.57|569.17|572.07|569.67|571.2|568.8|0
1654231500000|2022-06-03 04:45:00|571.32|568.92|572.07|569.67|572.07|569.67|571.07|568.67|0
1654231800000|2022-06-03 04:50:00|572.32|569.92|574.07|571.67|574.45|572.05|572.32|569.92|0
1654232100000|2022-06-03 04:55:00|573.95|571.55|574.57|572.17|574.95|572.55|573.95|571.55|0
1654232400000|2022-06-03 05:00:00|574.82|572.42|574.32|571.92|574.95|572.55|573.57|571.17|0
1654232700000|2022-06-03 05:05:00|574.07|571.67|574.2|571.8|574.45|572.05|573.57|571.17|0
1654233000000|2022-06-03 05:10:00|574.32|571.92|573.82|571.42|574.32|571.92|573.7|571.3|0
1654233300000|2022-06-03 05:15:00|573.57|571.17|573.82|571.42|574.07|571.67|573.57|571.17|0
1654233600000|2022-06-03 05:20:00|573.57|571.17|572.07|569.67|573.82|571.42|571.57|569.17|0
1654233900000|2022-06-03 05:25:00|571.82|569.42|571.07|568.67|571.82|569.42|570.82|568.42|0
1654234200000|2022-06-03 05:30:00|570.82|568.42|571.32|568.92|571.32|568.92|570.07|567.67|0
1654234500000|2022-06-03 05:35:00|571.57|569.17|569.82|567.42|571.57|569.17|569.82|567.42|0
1654234800000|2022-06-03 05:40:00|569.57|567.17|571.57|569.17|571.7|569.3|568.82|566.42|0
1654235100000|2022-06-03 05:45:00|571.7|569.3|571.7|569.3|572.07|569.67|570.95|568.55|0
1654235400000|2022-06-03 05:50:00|571.57|569.17|571.07|568.67|572.57|570.17|570.82|568.42|0
1654235700000|2022-06-03 05:55:00|571.57|569.17|570.57|568.17|572.57|570.17|570.57|568.17|0
1654236000000|2022-06-03 06:00:00|570.82|568.42|571.82|569.42|573.82|571.42|570.82|568.42|0
1654236300000|2022-06-03 06:05:00|572.07|569.67|571.32|568.92|573.7|571.3|571.32|568.92|0
1654236600000|2022-06-03 06:10:00|571.57|569.17|571.57|569.17|572.07|569.67|570.32|567.92|0
1654236900000|2022-06-03 06:15:00|571.82|569.42|570.82|568.42|572.2|569.8|570.07|567.67|0
1654237200000|2022-06-03 06:20:00|570.57|568.17|569.07|566.67|571.07|568.67|568.82|566.42|0
1654237500000|2022-06-03 06:25:00|568.82|566.42|571.82|569.42|571.82|569.42|568.32|565.92|0
1654237800000|2022-06-03 06:30:00|571.7|569.3|570.82|568.42|572.07|569.67|569.82|567.42|0
1654238100000|2022-06-03 06:35:00|570.57|568.17|571.57|569.17|572.07|569.67|570.07|567.67|0
1654238400000|2022-06-03 06:40:00|571.45|569.05|570.45|568.05|571.57|569.17|570.32|567.92|0
1654238700000|2022-06-03 06:45:00|570.57|568.17|571.82|569.42|571.82|569.42|569.82|567.42|0
1654239000000|2022-06-03 06:50:00|571.57|569.17|573.32|570.92|574.07|571.67|571.45|569.05|0
1654239300000|2022-06-03 06:55:00|573.57|571.17|573.57|571.17|573.7|571.3|572.82|570.42|0
1654239600000|2022-06-03 07:00:00|573.82|571.42|578.57|576.17|579.57|577.17|573.82|571.42|0
1654239900000|2022-06-03 07:05:00|578.37|576.37|578.62|576.62|580.87|578.87|578|576|0
1654240200000|2022-06-03 07:10:00|578.37|576.37|578.87|576.87|580.87|578.87|578.12|576.12|0
1654240500000|2022-06-03 07:15:00|578.62|576.62|579.5|577.5|580.12|578.12|578.37|576.37|0
1654240800000|2022-06-03 07:20:00|579.62|577.62|580.37|578.37|580.87|578.87|578.75|576.75|0
1654241100000|2022-06-03 07:25:00|580.62|578.62|583.37|581.37|583.87|581.87|580.62|578.62|0
1654241400000|2022-06-03 07:30:00|583.62|581.62|583.87|581.87|583.87|581.87|581.87|579.87|0
1654241700000|2022-06-03 07:35:00|583.75|581.75|583.37|581.37|585.87|583.87|582.37|580.37|0
1654242000000|2022-06-03 07:40:00|583.12|581.12|582.12|580.12|584.25|582.25|581.87|579.87|0
1654242300000|2022-06-03 07:45:00|582.25|580.25|583.87|581.87|584.12|582.12|582.12|580.12|0
1654242600000|2022-06-03 07:50:00|583.75|581.75|583.75|581.75|584.87|582.87|582.87|580.87|0
1654242900000|2022-06-03 07:55:00|583.62|581.62|586.25|584.25|586.25|584.25|583.37|581.37|0
1654243200000|2022-06-03 08:00:00|586.37|584.37|586.87|584.87|589.37|587.37|585.62|583.62|0
1654243500000|2022-06-03 08:05:00|587.12|585.12|586.37|584.37|587.62|585.62|585.12|583.12|0
1654243800000|2022-06-03 08:10:00|586.5|584.5|583.62|581.62|586.5|584.5|582.25|580.25|0
1654244100000|2022-06-03 08:15:00|583.87|581.87|582.62|580.62|584.12|582.12|581.37|579.37|0
1654244400000|2022-06-03 08:20:00|582.37|580.37|585.37|583.37|585.37|583.37|582.12|580.12|0
1654244700000|2022-06-03 08:25:00|585.62|583.62|585.37|583.37|586.87|584.87|585.12|583.12|0
1654245000000|2022-06-03 08:30:00|585.62|583.62|585.62|583.62|586.12|584.12|584.12|582.12|0
1654245300000|2022-06-03 08:35:00|585.37|583.37|587.87|585.87|587.87|585.87|584.87|582.87|0
1654245600000|2022-06-03 08:40:00|588.12|586.12|587.12|585.12|588.25|586.25|586.37|584.37|0
1654245900000|2022-06-03 08:45:00|587.25|585.25|587.87|585.87|588.37|586.37|585.62|583.62|0
1654246200000|2022-06-03 08:50:00|588.12|586.12|588.37|586.37|590.37|588.37|587.62|585.62|0
1654246500000|2022-06-03 08:55:00|588.87|586.87|586.37|584.37|589.12|587.12|586.12|584.12|0
1654246800000|2022-06-03 09:00:00|586.25|584.25|588.37|586.37|588.37|586.37|585.62|583.62|0
1654247100000|2022-06-03 09:05:00|588.12|586.12|587.25|585.25|588.12|586.12|586.87|584.87|0
1654247400000|2022-06-03 09:10:00|587.12|585.12|588.12|586.12|588.12|586.12|586.87|584.87|0
1654247700000|2022-06-03 09:15:00|587.87|585.87|590.37|588.37|590.37|588.37|587.37|585.37|0
1654248000000|2022-06-03 09:20:00|590.12|588.12|590|588|590.37|588.37|589.37|587.37|0
1654248300000|2022-06-03 09:25:00|589.87|587.87|590.62|588.62|591.37|589.37|589.87|587.87|0
1654248600000|2022-06-03 09:30:00|590.37|588.37|591.37|589.37|593.62|591.62|590.37|588.37|0
1654248900000|2022-06-03 09:35:00|591.75|589.75|592.12|590.12|593.37|591.37|590.62|588.62|0
1654249200000|2022-06-03 09:40:00|591.87|589.87|591.87|589.87|592.37|590.37|591.37|589.37|0
1654249500000|2022-06-03 09:45:00|592.25|590.25|593.62|591.62|594.37|592.37|592.25|590.25|0
1654249800000|2022-06-03 09:50:00|593.37|591.37|590.25|588.25|593.37|591.37|589.62|587.62|0
1654250100000|2022-06-03 09:55:00|590.12|588.12|588.37|586.37|590.37|588.37|588.37|586.37|0
1654250400000|2022-06-03 10:00:00|587.87|585.87|589.25|587.25|589.87|587.87|587.87|585.87|0
1654250700000|2022-06-03 10:05:00|589.37|587.37|590.37|588.37|590.62|588.62|589.37|587.37|0
1654251000000|2022-06-03 10:10:00|590.87|588.87|591.87|589.87|591.87|589.87|589.37|587.37|0
1654251300000|2022-06-03 10:15:00|592|590|591.37|589.37|593.12|591.12|591.12|589.12|0
1654251600000|2022-06-03 10:20:00|591.5|589.5|589.87|587.87|591.75|589.75|588.87|586.87|0
1654251900000|2022-06-03 10:25:00|590.12|588.12|589.62|587.62|590.62|588.62|588.87|586.87|0
1654252200000|2022-06-03 10:30:00|589.37|587.37|588.12|586.12|589.37|587.37|587.87|585.87|0
1654252500000|2022-06-03 10:35:00|588.37|586.37|594.87|592.87|594.87|592.87|587.87|585.87|0
1654252800000|2022-06-03 10:40:00|594.5|592.5|597.62|595.62|598.12|596.12|593.37|591.37|0
1654253100000|2022-06-03 10:45:00|597.87|595.87|596.75|594.75|598.12|596.12|595.62|593.62|0
1654253400000|2022-06-03 10:50:00|596.62|594.62|598.12|596.12|599.37|597.37|596.37|594.37|0
1654253700000|2022-06-03 10:55:00|598.37|596.37|598.12|596.12|599.62|597.62|598|596|0
1654254000000|2022-06-03 11:00:00|598.25|596.25|597.75|595.75|598.37|596.37|596.37|594.37|0
1654254300000|2022-06-03 11:05:00|598.12|596.12|603.37|601.37|604.37|602.37|598.12|596.12|0
1654254600000|2022-06-03 11:10:00|603.5|601.5|604.37|602.37|604.37|602.37|602.87|600.87|0
1654254900000|2022-06-03 11:15:00|604.62|602.62|604.12|602.12|606.87|604.87|602.12|600.12|0
1654255200000|2022-06-03 11:20:00|604.87|602.87|602.62|600.62|605.37|603.37|602.62|600.62|0
1654255500000|2022-06-03 11:25:00|603.12|601.12|600.87|598.87|603.37|601.37|600.62|598.62|0
1654255800000|2022-06-03 11:30:00|600.62|598.62|599.12|597.12|602.62|600.62|599.12|597.12|0
1654256100000|2022-06-03 11:35:00|599.37|597.37|602.37|600.37|603.62|601.62|597.62|595.62|0
1654256400000|2022-06-03 11:40:00|602.62|600.62|605.12|603.12|605.62|603.62|601.62|599.62|0
1654256700000|2022-06-03 11:45:00|605.37|603.37|607.37|605.37|607.37|605.37|605.12|603.12|0
1654257000000|2022-06-03 11:50:00|607.62|605.62|605.87|603.87|608.12|606.12|604.87|602.87|0
1654257300000|2022-06-03 11:55:00|606.12|604.12|609.25|607.25|610.62|608.62|605.62|603.62|0
1654257600000|2022-06-03 12:00:00|609.62|607.62|604.37|602.37|609.62|607.62|603.87|601.87|0
1654257900000|2022-06-03 12:05:00|604.12|602.12|603.87|601.87|605.37|603.37|603.37|601.37|0
1654258200000|2022-06-03 12:10:00|603.62|601.62|601.87|599.87|603.87|601.87|601.62|599.62|0
1654258500000|2022-06-03 12:15:00|602.12|600.12|602.12|600.12|602.87|600.87|600.87|598.87|0
1654258800000|2022-06-03 12:20:00|601.87|599.87|601.75|599.75|606.62|604.62|601.12|599.12|0
1654259100000|2022-06-03 12:25:00|601.5|599.5|603|601|607.25|605.25|600.62|598.62|0
1654259400000|2022-06-03 12:30:00|602|600|591.25|589.25|611.75|609.75|590|588|0
1654259700000|2022-06-03 12:35:00|591.12|589.12|610.37|608.37|611.87|609.87|591.12|589.12|0
1654260000000|2022-06-03 12:40:00|610.75|608.75|614.62|612.62|617.12|615.12|610.25|608.25|0
1654260300000|2022-06-03 12:45:00|615.5|613.5|615.37|613.37|617|615|609.37|607.37|0
1654260600000|2022-06-03 12:50:00|616.37|614.37|615.12|613.12|619.12|617.12|613.87|611.87|0
1654260900000|2022-06-03 12:55:00|615|613|614.62|612.62|619.62|617.62|613.62|611.62|0
1654261200000|2022-06-03 13:00:00|614.12|612.12|614.87|612.87|617.12|615.12|612.12|610.12|0
1654261500000|2022-06-03 13:05:00|614.12|612.12|615.87|613.87|616.12|614.12|611.62|609.62|0
1654261800000|2022-06-03 13:10:00|616.37|614.37|617.12|615.12|619|617|615.25|613.25|0
1654262100000|2022-06-03 13:15:00|617.37|615.37|615.87|613.87|618.87|616.87|615.75|613.75|0
1654262400000|2022-06-03 13:20:00|616.12|614.12|618.87|616.87|620.12|618.12|616.12|614.12|0
1654262700000|2022-06-03 13:25:00|618.75|616.75|625.12|623.12|625.12|623.12|618.75|616.75|0
1654263000000|2022-06-03 13:30:00|625.87|623.87|612.87|610.87|628.37|626.37|610.12|608.12|0
1654263300000|2022-06-03 13:35:00|613.37|611.37|619.87|617.87|627.12|625.12|612.12|610.12|0
1654263600000|2022-06-03 13:40:00|619.37|617.37|632.5|630.5|632.5|630.5|616.12|614.12|0
1654263900000|2022-06-03 13:45:00|633.5|631.5|628.75|626.75|635.12|633.12|625.75|623.75|0
1654264200000|2022-06-03 13:50:00|627.37|625.37|627.87|625.87|633.37|631.37|624.37|622.37|0
1654264500000|2022-06-03 13:55:00|627.12|625.12|617.5|615.5|627.12|625.12|616.62|614.62|0
1654264800000|2022-06-03 14:00:00|616.87|614.87|617.12|615.12|620.5|618.5|608.87|606.87|0
1654265100000|2022-06-03 14:05:00|617.87|615.87|616.25|614.25|623.87|621.87|611.12|609.12|0
1654265400000|2022-06-03 14:10:00|616.37|614.37|617.87|615.87|627.62|625.62|615.12|613.12|0
1654265700000|2022-06-03 14:15:00|617.62|615.62|616.62|614.62|620.62|618.62|612.12|610.12|0
1654266000000|2022-06-03 14:20:00|618.12|616.12|621.87|619.87|627.12|625.12|616.12|614.12|0
1654266300000|2022-06-03 14:25:00|621.62|619.62|623.62|621.62|628.37|626.37|619.12|617.12|0
1654266600000|2022-06-03 14:30:00|625.12|623.12|623.12|621.12|630.87|628.87|622|620|0
1654266900000|2022-06-03 14:35:00|622.87|620.87|636.87|634.87|639.12|637.12|622.87|620.87|0
1654267200000|2022-06-03 14:40:00|637.62|635.62|636.12|634.12|641.62|639.62|636.12|634.12|0
1654267500000|2022-06-03 14:45:00|635.37|633.37|633.12|631.12|638.62|636.62|630.62|628.62|0
1654267800000|2022-06-03 14:50:00|633.87|631.87|636.62|634.62|636.62|634.62|631.12|629.12|0
1654268100000|2022-06-03 14:55:00|636.12|634.12|636.12|634.12|638.62|636.62|631.87|629.87|0
1654268400000|2022-06-03 15:00:00|637.37|635.37|643|641|645.12|643.12|636|634|0
1654268700000|2022-06-03 15:05:00|642.87|640.87|646.87|644.87|646.87|644.87|642.37|640.37|0
1654269000000|2022-06-03 15:10:00|646.62|644.62|650.37|648.37|652.37|650.37|646.62|644.62|0
1654269300000|2022-06-03 15:15:00|650.87|648.87|647.62|645.62|651.62|649.62|645.87|643.87|0
1654269600000|2022-06-03 15:20:00|648.12|646.12|650.12|648.12|650.62|648.62|646.62|644.62|0
1654269900000|2022-06-03 15:25:00|650.25|648.25|649.12|647.12|653.87|651.87|648.12|646.12|0
1654270200000|2022-06-03 15:30:00|649.37|647.37|643.87|641.87|651.37|649.37|643.37|641.37|0
1654270500000|2022-06-03 15:35:00|643.37|641.37|639.12|637.12|644.62|642.62|637.62|635.62|0
1654270800000|2022-06-03 15:40:00|639.37|637.37|641.37|639.37|642.87|640.87|638.12|636.12|0
1654271100000|2022-06-03 15:45:00|641.87|639.87|647.87|645.87|648.37|646.37|640.87|638.87|0
1654271400000|2022-06-03 15:50:00|648.12|646.12|650.12|648.12|651.37|649.37|646.25|644.25|0
1654271700000|2022-06-03 15:55:00|649.12|647.12|644.87|642.87|650.62|648.62|644.12|642.12|0
1654272000000|2022-06-03 16:00:00|645.87|643.87|638.12|636.12|645.87|643.87|636.87|634.87|0
1654272300000|2022-06-03 16:05:00|637.87|635.87|645.12|643.12|645.12|643.12|636.12|634.12|0
1654272600000|2022-06-03 16:10:00|644.37|642.37|644.37|642.37|646.62|644.62|642.12|640.12|0
1654272900000|2022-06-03 16:15:00|644.12|642.12|649.87|647.87|649.87|647.87|639.62|637.62|0
1654273200000|2022-06-03 16:20:00|650.12|648.12|638.87|636.87|651.37|649.37|636.62|634.62|0
1654273500000|2022-06-03 16:25:00|638.62|636.62|638.25|636.25|641.87|639.87|637.25|635.25|0
1654273800000|2022-06-03 16:30:00|638.12|636.12|639.87|637.87|641.37|639.37|637.12|635.12|0
1654274100000|2022-06-03 16:35:00|640.5|638.5|632.87|630.87|641.12|639.12|631.87|629.87|0
1654274400000|2022-06-03 16:40:00|633.37|631.37|636.12|634.12|638.37|636.37|632.37|630.37|0
1654274700000|2022-06-03 16:45:00|635.62|633.62|633.37|631.37|637.87|635.87|631.87|629.87|0
1654275000000|2022-06-03 16:50:00|634.37|632.37|632.12|630.12|638.37|636.37|632|630|0
1654275300000|2022-06-03 16:55:00|631.87|629.87|627.37|625.37|632.5|630.5|627.12|625.12|0
1654275600000|2022-06-03 17:00:00|627.62|625.62|618.37|616.37|628.62|626.62|617.37|615.37|0
1654275900000|2022-06-03 17:05:00|618.12|616.12|622.87|620.87|623.87|621.87|616.62|614.62|0
1654276200000|2022-06-03 17:10:00|622.62|620.62|627.12|625.12|627.37|625.37|621.62|619.62|0
1654276500000|2022-06-03 17:15:00|626.87|624.87|638.87|636.87|639.87|637.87|626.87|624.87|0
1654276800000|2022-06-03 17:20:00|638.62|636.62|634.37|632.37|639.12|637.12|633.62|631.62|0
1654277100000|2022-06-03 17:25:00|633.87|631.87|634.12|632.12|636.12|634.12|632.37|630.37|0
1654277400000|2022-06-03 17:30:00|634.37|632.37|636.12|634.12|639.87|637.87|634.37|632.37|0
1654277700000|2022-06-03 17:35:00|635.62|633.62|635.87|633.87|637.62|635.62|632.62|630.62|0
1654278000000|2022-06-03 17:40:00|635.62|633.62|643.12|641.12|645|643|635.62|633.62|0
1654278300000|2022-06-03 17:45:00|642.87|640.87|639.37|637.37|645.12|643.12|639.37|637.37|0
1654278600000|2022-06-03 17:50:00|638.87|636.87|640.62|638.62|641.12|639.12|637.37|635.37|0
1654278900000|2022-06-03 17:55:00|641.12|639.12|641.37|639.37|642.62|640.62|639.37|637.37|0
1654279200000|2022-06-03 18:00:00|642.37|640.37|640.37|638.37|646.12|644.12|638.62|636.62|0
1654279500000|2022-06-03 18:05:00|640.12|638.12|639.12|637.12|642.37|640.37|637.12|635.12|0
1654279800000|2022-06-03 18:10:00|639.62|637.62|636.37|634.37|639.87|637.87|635.87|633.87|0
1654280100000|2022-06-03 18:15:00|636.12|634.12|633.62|631.62|639.62|637.62|633.37|631.37|0
1654280400000|2022-06-03 18:20:00|633.37|631.37|635.87|633.87|638.12|636.12|633.37|631.37|0
1654280700000|2022-06-03 18:25:00|636.12|634.12|628.62|626.62|636.62|634.62|628.62|626.62|0
1654281000000|2022-06-03 18:30:00|628.37|626.37|634.12|632.12|634.87|632.87|628.37|626.37|0
1654281300000|2022-06-03 18:35:00|633.75|631.75|640.37|638.37|642.62|640.62|633.12|631.12|0
1654281600000|2022-06-03 18:40:00|640.75|638.75|637.12|635.12|642.62|640.62|637.12|635.12|0
1654281900000|2022-06-03 18:45:00|637.25|635.25|634.75|632.75|639.62|637.62|634.37|632.37|0
1654282200000|2022-06-03 18:50:00|634.62|632.62|635.12|633.12|637.12|635.12|633.12|631.12|0
1654282500000|2022-06-03 18:55:00|635.62|633.62|633.62|631.62|636.37|634.37|632.12|630.12|0
1654282800000|2022-06-03 19:00:00|633.37|631.37|633.5|631.5|638.75|636.75|631.62|629.62|0
1654283100000|2022-06-03 19:05:00|634.37|632.37|641.87|639.87|644.12|642.12|633.87|631.87|0
1654283400000|2022-06-03 19:10:00|642.12|640.12|647.62|645.62|648.12|646.12|639.62|637.62|0
1654283700000|2022-06-03 19:15:00|648.37|646.37|647.37|645.37|649.87|647.87|646.25|644.25|0
1654284000000|2022-06-03 19:20:00|647.12|645.12|647.87|645.87|649.62|647.62|644.62|642.62|0
1654284300000|2022-06-03 19:25:00|647.62|645.62|639.87|637.87|648.62|646.62|639.87|637.87|0
1654284600000|2022-06-03 19:30:00|640.12|638.12|642.87|640.87|644.62|642.62|640.12|638.12|0
1654284900000|2022-06-03 19:35:00|642.62|640.62|642.12|640.12|645.62|643.62|637.12|635.12|0
1654285200000|2022-06-03 19:40:00|641.62|639.62|646.87|644.87|647.62|645.62|639.12|637.12|0
1654285500000|2022-06-03 19:45:00|646.12|644.12|645.37|643.37|650.87|648.87|641.87|639.87|0
1654285800000|2022-06-03 19:50:00|649.12|647.12|640.62|638.62|649.62|647.62|638.37|636.37|0
1654286100000|2022-06-03 19:55:00|638.87|636.87|643.87|641.87|645.12|643.12|638.12|636.12|0
1654286400000|2022-06-03 20:00:00|643.62|641.62|644.12|642.12|647.37|645.37|643.37|641.37|0
1654286700000|2022-06-03 20:05:00|643.87|641.87|640.12|638.12|644.37|642.37|639.62|637.62|0
1654287000000|2022-06-03 20:10:00|639.87|637.87|638.12|636.12|640.87|638.87|637.37|635.37|0
1654499100000|2022-06-06 07:05:00|614.87|612.87|614.75|612.75|616.62|614.62|613.62|611.62|0
1654499400000|2022-06-06 07:10:00|614.87|612.87|614.87|612.87|616.37|614.37|614.37|612.37|0
1654499700000|2022-06-06 07:15:00|614.62|612.62|616.12|614.12|616.12|614.12|614.37|612.37|0
1654500000000|2022-06-06 07:20:00|615.87|613.87|613.5|611.5|617.87|615.87|613.12|611.12|0
1654500300000|2022-06-06 07:25:00|613.62|611.62|615.37|613.37|615.87|613.87|613.12|611.12|0
1654500600000|2022-06-06 07:30:00|615.12|613.12|617.87|615.87|618.75|616.75|615.12|613.12|0
1654500900000|2022-06-06 07:35:00|617.12|615.12|615.62|613.62|618.62|616.62|615.12|613.12|0
1654501200000|2022-06-06 07:40:00|614.87|612.87|615.62|613.62|616.37|614.37|613.37|611.37|0
1654501500000|2022-06-06 07:45:00|615.87|613.87|614.12|612.12|616.5|614.5|613.37|611.37|0
1654501800000|2022-06-06 07:50:00|614.37|612.37|607.87|605.87|615.12|613.12|604.87|602.87|0
1654502100000|2022-06-06 07:55:00|608|606|603.62|601.62|609.37|607.37|603.62|601.62|0
1654502400000|2022-06-06 08:00:00|603.25|601.25|601.12|599.12|603.37|601.37|600.37|598.37|0
1654502700000|2022-06-06 08:05:00|601.37|599.37|601.62|599.62|602.62|600.62|600.87|598.87|0
1654503000000|2022-06-06 08:10:00|601.12|599.12|597.62|595.62|602.12|600.12|596.62|594.62|0
1654503300000|2022-06-06 08:15:00|597.37|595.37|598.62|596.62|599.12|597.12|595.37|593.37|0
1654503600000|2022-06-06 08:20:00|599|597|597.37|595.37|599.12|597.12|597.12|595.12|0
1654503900000|2022-06-06 08:25:00|597.12|595.12|597.37|595.37|597.87|595.87|597.12|595.12|0
1654504200000|2022-06-06 08:30:00|597.12|595.12|598.37|596.37|598.62|596.62|594.62|592.62|0
1654504500000|2022-06-06 08:35:00|598.62|596.62|598.37|596.37|599.12|597.12|597.87|595.87|0
1654504800000|2022-06-06 08:40:00|598.12|596.12|598.12|596.12|598.37|596.37|596.87|594.87|0
1654505100000|2022-06-06 08:45:00|597.87|595.87|597.12|595.12|599.62|597.62|597.12|595.12|0
1654505400000|2022-06-06 08:50:00|597|595|595.37|593.37|598.87|596.87|595.12|593.12|0
1654505700000|2022-06-06 08:55:00|595.62|593.62|595.62|593.62|597.37|595.37|595.12|593.12|0
1654506000000|2022-06-06 09:00:00|595.87|593.87|597.37|595.37|598.12|596.12|595.37|593.37|0
1654506300000|2022-06-06 09:05:00|597.12|595.12|598.5|596.5|598.62|596.62|597.12|595.12|0
1654506600000|2022-06-06 09:10:00|598.62|596.62|598.12|596.12|599.12|597.12|598.12|596.12|0
1654506900000|2022-06-06 09:15:00|598.62|596.62|599.62|597.62|600.37|598.37|598.37|596.37|0
1654507200000|2022-06-06 09:20:00|599.87|597.87|600.12|598.12|600.87|598.87|599.5|597.5|0
1654507500000|2022-06-06 09:25:00|599.87|597.87|600.87|598.87|602.12|600.12|599.62|597.62|0
1654507800000|2022-06-06 09:30:00|601.12|599.12|601.62|599.62|602.87|600.87|600.87|598.87|0
1654508100000|2022-06-06 09:35:00|601.75|599.75|605.37|603.37|605.37|603.37|601.75|599.75|0
1654508400000|2022-06-06 09:40:00|605.5|603.5|605.87|603.87|606.62|604.62|603.62|601.62|0
1654508700000|2022-06-06 09:45:00|605.75|603.75|603.37|601.37|605.87|603.87|603.37|601.37|0
1654509000000|2022-06-06 09:50:00|603.5|601.5|605.37|603.37|605.62|603.62|603.12|601.12|0
1654509300000|2022-06-06 09:55:00|605.12|603.12|603.37|601.37|605.62|603.62|603.37|601.37|0
1654509600000|2022-06-06 10:00:00|603.62|601.62|601.62|599.62|604.12|602.12|600.62|598.62|0
1654509900000|2022-06-06 10:05:00|601.37|599.37|601.25|599.25|602.5|600.5|600.87|598.87|0
1654510200000|2022-06-06 10:10:00|601.12|599.12|601.37|599.37|602.12|600.12|600.62|598.62|0
1654510500000|2022-06-06 10:15:00|601.5|599.5|601.87|599.87|602.37|600.37|601.25|599.25|0
1654510800000|2022-06-06 10:20:00|601.62|599.62|600.37|598.37|602.12|600.12|599.87|597.87|0
1654511100000|2022-06-06 10:25:00|600.12|598.12|600.25|598.25|600.87|598.87|599.62|597.62|0
1654511400000|2022-06-06 10:30:00|600.12|598.12|599.37|597.37|601.12|599.12|598.87|596.87|0
1654511700000|2022-06-06 10:35:00|599.12|597.12|600.87|598.87|601.37|599.37|598.87|596.87|0
1654512000000|2022-06-06 10:40:00|600.62|598.62|600.37|598.37|600.75|598.75|600.12|598.12|0
1654512300000|2022-06-06 10:45:00|600.62|598.62|600.62|598.62|600.75|598.75|599.87|597.87|0
1654512600000|2022-06-06 10:50:00|600.5|598.5|599.12|597.12|600.87|598.87|598.87|596.87|0
1654512900000|2022-06-06 10:55:00|599.25|597.25|599.62|597.62|599.87|597.87|598.25|596.25|0
1654513200000|2022-06-06 11:00:00|599.87|597.87|601.62|599.62|602.12|600.12|599.87|597.87|0
1654513500000|2022-06-06 11:05:00|601.87|599.87|601.87|599.87|602.12|600.12|601.12|599.12|0
1654513800000|2022-06-06 11:10:00|601.75|599.75|602.12|600.12|602.12|600.12|601.37|599.37|0
1654514100000|2022-06-06 11:15:00|601.87|599.87|600.25|598.25|602.12|600.12|599.87|597.87|0
1654514400000|2022-06-06 11:20:00|600.12|598.12|598.37|596.37|600.87|598.87|598.12|596.12|0
1654514700000|2022-06-06 11:25:00|598.12|596.12|599.37|597.37|600.37|598.37|598.12|596.12|0
1654515000000|2022-06-06 11:30:00|599.5|597.5|599.62|597.62|600.12|598.12|597.87|595.87|0
1654515300000|2022-06-06 11:35:00|600.12|598.12|600.37|598.37|600.62|598.62|599.12|597.12|0
1654515600000|2022-06-06 11:40:00|600.25|598.25|602.25|600.25|602.37|600.37|600.25|598.25|0
1654515900000|2022-06-06 11:45:00|602.12|600.12|605.12|603.12|606.37|604.37|601.62|599.62|0
1654516200000|2022-06-06 11:50:00|605.25|603.25|602.75|600.75|606.12|604.12|601.62|599.62|0
1654516500000|2022-06-06 11:55:00|601.12|599.12|598.12|596.12|601.37|599.37|598.12|596.12|0
1654516800000|2022-06-06 12:00:00|597.62|595.62|599.37|597.37|599.37|597.37|597.62|595.62|0
1654517100000|2022-06-06 12:05:00|599.62|597.62|598.37|596.37|599.87|597.87|596.12|594.12|0
1654517400000|2022-06-06 12:10:00|598.12|596.12|597.37|595.37|598.37|596.37|596.75|594.75|0
1654517700000|2022-06-06 12:15:00|597.25|595.25|598.62|596.62|598.62|596.62|596.37|594.37|0
1654518000000|2022-06-06 12:20:00|598.5|596.5|601.62|599.62|602.25|600.25|598.5|596.5|0
1654518300000|2022-06-06 12:25:00|601.87|599.87|601|599|602.25|600.25|598.87|596.87|0
1654518600000|2022-06-06 12:30:00|600.87|598.87|598.62|596.62|600.87|598.87|598.12|596.12|0
1654518900000|2022-06-06 12:35:00|598.37|596.37|595.62|593.62|598.37|596.37|595.62|593.62|0
1654519200000|2022-06-06 12:40:00|595.87|593.87|596.87|594.87|598.12|596.12|595.62|593.62|0
1654519500000|2022-06-06 12:45:00|597.12|595.12|595|593|597.37|595.37|592.37|590.37|0
1654519800000|2022-06-06 12:50:00|595.12|593.12|597.37|595.37|598.37|596.37|594.37|592.37|0
1654520100000|2022-06-06 12:55:00|597.62|595.62|598.62|596.62|599.12|597.12|596.75|594.75|0
1654520400000|2022-06-06 13:00:00|598.37|596.37|598.12|596.12|599.62|597.62|597.87|595.87|0
1654520700000|2022-06-06 13:05:00|598.5|596.5|596.37|594.37|598.5|596.5|595.37|593.37|0
1654521000000|2022-06-06 13:10:00|596.62|594.62|596.37|594.37|596.87|594.87|594.87|592.87|0
1654521300000|2022-06-06 13:15:00|596.12|594.12|599.37|597.37|601.87|599.87|596.12|594.12|0
1654521600000|2022-06-06 13:20:00|599.62|597.62|601.12|599.12|602.62|600.62|599.12|597.12|0
1654521900000|2022-06-06 13:25:00|601.37|599.37|601.12|599.12|602.62|600.62|601.12|599.12|0
1654522200000|2022-06-06 13:30:00|599.75|597.75|601.87|599.87|605.87|603.87|596.37|594.37|0
1654522500000|2022-06-06 13:35:00|601.62|599.62|605.87|603.87|610.37|608.37|600.75|598.75|0
1654522800000|2022-06-06 13:40:00|605.37|603.37|601.12|599.12|607.87|605.87|594.12|592.12|0
1654523100000|2022-06-06 13:45:00|602.37|600.37|607.12|605.12|611.87|609.87|600.5|598.5|0
1654523400000|2022-06-06 13:50:00|606.87|604.87|605.25|603.25|610.62|608.62|603.87|601.87|0
1654523700000|2022-06-06 13:55:00|605.62|603.62|597.87|595.87|607.62|605.62|597.62|595.62|0
1654524000000|2022-06-06 14:00:00|596.12|594.12|587.12|585.12|597.87|595.87|585.87|583.87|0
1654524300000|2022-06-06 14:05:00|587.62|585.62|587.37|585.37|588.37|586.37|582.87|580.87|0
1654524600000|2022-06-06 14:10:00|586.87|584.87|585.87|583.87|588.62|586.62|584.62|582.62|0
1654524900000|2022-06-06 14:15:00|585.37|583.37|590.12|588.12|592.62|590.62|585.12|583.12|0
1654525200000|2022-06-06 14:20:00|591.12|589.12|591.37|589.37|592.62|590.62|588.37|586.37|0
1654525500000|2022-06-06 14:25:00|592.12|590.12|589.37|587.37|594.12|592.12|586.75|584.75|0
1654525800000|2022-06-06 14:30:00|588.37|586.37|587.37|585.37|591.12|589.12|586.12|584.12|0
1654526100000|2022-06-06 14:35:00|587.12|585.12|588.62|586.62|592.25|590.25|586.12|584.12|0
1654526400000|2022-06-06 14:40:00|587.62|585.62|587.62|585.62|593.37|591.37|586.12|584.12|0
1654526700000|2022-06-06 14:45:00|587.12|585.12|586.12|584.12|589.87|587.87|586.12|584.12|0
1654527000000|2022-06-06 14:50:00|586.37|584.37|590.87|588.87|591.12|589.12|583.87|581.87|0
1654527300000|2022-06-06 14:55:00|590.12|588.12|587.87|585.87|591.87|589.87|587.12|585.12|0
1654527600000|2022-06-06 15:00:00|587.62|585.62|589.87|587.87|590.37|588.37|584.12|582.12|0
1654527900000|2022-06-06 15:05:00|590.12|588.12|595.62|593.62|596.12|594.12|587.37|585.37|0
1654528200000|2022-06-06 15:10:00|596.37|594.37|604.37|602.37|606.87|604.87|596.37|594.37|0
1654528500000|2022-06-06 15:15:00|605.62|603.62|619.87|617.87|619.87|617.87|604.37|602.37|0
1654528800000|2022-06-06 15:20:00|620.37|618.37|618.12|616.12|621.12|619.12|615.37|613.37|0
1654529100000|2022-06-06 15:25:00|617.87|615.87|614.87|612.87|619.37|617.37|613.87|611.87|0
1654529400000|2022-06-06 15:30:00|615.62|613.62|616.62|614.62|617.87|615.87|612.87|610.87|0
1654529700000|2022-06-06 15:35:00|617.12|615.12|616.62|614.62|619.62|617.62|614.12|612.12|0
1654530000000|2022-06-06 15:40:00|617.37|615.37|610.12|608.12|617.87|615.87|609.62|607.62|0
1654530300000|2022-06-06 15:45:00|610.62|608.62|613.37|611.37|613.37|611.37|606.37|604.37|0
1654530600000|2022-06-06 15:50:00|613.87|611.87|612.12|610.12|614.87|612.87|609.87|607.87|0
1654530900000|2022-06-06 15:55:00|611.62|609.62|611.62|609.62|614.12|612.12|609.87|607.87|0
1654531200000|2022-06-06 16:00:00|611.87|609.87|626.37|624.37|629.12|627.12|611.37|609.37|0
1654531500000|2022-06-06 16:05:00|625.87|623.87|629.87|627.87|630.12|628.12|623.62|621.62|0
1654531800000|2022-06-06 16:10:00|630.12|628.12|633.12|631.12|635.12|633.12|629.12|627.12|0
1654532100000|2022-06-06 16:15:00|634.37|632.37|631.12|629.12|635.37|633.37|629.12|627.12|0
1654532400000|2022-06-06 16:20:00|631.37|629.37|634.62|632.62|634.62|632.62|628.87|626.87|0
1654532700000|2022-06-06 16:25:00|634.12|632.12|635.62|633.62|637.37|635.37|630.87|628.87|0
1654533000000|2022-06-06 16:30:00|635.87|633.87|632.5|630.5|640.62|638.62|632.37|630.37|0
1654533300000|2022-06-06 16:35:00|632.87|630.87|629.87|627.87|633.62|631.62|629.37|627.37|0
1654533600000|2022-06-06 16:40:00|629.62|627.62|628.75|626.75|631.37|629.37|627.37|625.37|0
1654533900000|2022-06-06 16:45:00|628.37|626.37|628.12|626.12|629.37|627.37|626.12|624.12|0
1654534200000|2022-06-06 16:50:00|628.87|626.87|628.12|626.12|632.87|630.87|628.12|626.12|0
1654534500000|2022-06-06 16:55:00|628.5|626.5|625.62|623.62|629.12|627.12|624.37|622.37|0
1654534800000|2022-06-06 17:00:00|625.37|623.37|630.37|628.37|630.37|628.37|625.37|623.37|0
1654535100000|2022-06-06 17:05:00|629.87|627.87|627.37|625.37|630.37|628.37|625.37|623.37|0
1654535400000|2022-06-06 17:10:00|627.12|625.12|630.62|628.62|633.37|631.37|626.62|624.62|0
1654535700000|2022-06-06 17:15:00|630.87|628.87|631.62|629.62|635.37|633.37|629.87|627.87|0
1654536000000|2022-06-06 17:20:00|632.12|630.12|630.62|628.62|635.37|633.37|628.62|626.62|0
1654536300000|2022-06-06 17:25:00|631.37|629.37|629.62|627.62|632.62|630.62|629.12|627.12|0
1654536600000|2022-06-06 17:30:00|630.12|628.12|627.12|625.12|631.12|629.12|626.12|624.12|0
1654536900000|2022-06-06 17:35:00|627.87|625.87|619.87|617.87|628.12|626.12|617.62|615.62|0
1654537200000|2022-06-06 17:40:00|619.37|617.37|616.12|614.12|620.12|618.12|614.12|612.12|0
1654537500000|2022-06-06 17:45:00|615.87|613.87|615.87|613.87|619.62|617.62|615.12|613.12|0
1654537800000|2022-06-06 17:50:00|615.12|613.12|614.12|612.12|616.37|614.37|612.12|610.12|0
1654538100000|2022-06-06 17:55:00|614.62|612.62|611.37|609.37|614.62|612.62|611.12|609.12|0
1654538400000|2022-06-06 18:00:00|611.12|609.12|612.12|610.12|613.87|611.87|611.12|609.12|0
1654538700000|2022-06-06 18:05:00|612.37|610.37|614.62|612.62|617.62|615.62|611.37|609.37|0
1654539000000|2022-06-06 18:10:00|614.87|612.87|617.12|615.12|617.12|615.12|613.62|611.62|0
1654539300000|2022-06-06 18:15:00|617.62|615.62|618.12|616.12|620.62|618.62|616.12|614.12|0
1654539600000|2022-06-06 18:20:00|618.87|616.87|626.62|624.62|629.12|627.12|618.37|616.37|0
1654539900000|2022-06-06 18:25:00|627.62|625.62|631.12|629.12|633.37|631.37|626.37|624.37|0
1654540200000|2022-06-06 18:30:00|632.87|630.87|630.87|628.87|633.62|631.62|629.37|627.37|0
1654540500000|2022-06-06 18:35:00|630.5|628.5|634.12|632.12|635.37|633.37|628.62|626.62|0
1654540800000|2022-06-06 18:40:00|633.87|631.87|629.62|627.62|634.5|632.5|628.87|626.87|0
1654541100000|2022-06-06 18:45:00|629.75|627.75|630.87|628.87|631.12|629.12|626.5|624.5|0
1654541400000|2022-06-06 18:50:00|632.12|630.12|631.12|629.12|640.37|638.37|630.62|628.62|0
1654541700000|2022-06-06 18:55:00|631.37|629.37|630.87|628.87|633.37|631.37|627.12|625.12|0
1654542000000|2022-06-06 19:00:00|631.62|629.62|631.25|629.25|633.87|631.87|627.37|625.37|0
1654542300000|2022-06-06 19:05:00|631.87|629.87|634.62|632.62|636.37|634.37|629.87|627.87|0
1654542600000|2022-06-06 19:10:00|635.12|633.12|634.37|632.37|637.12|635.12|632.12|630.12|0
1654542900000|2022-06-06 19:15:00|634.87|632.87|639.12|637.12|639.37|637.37|630.62|628.62|0
1654543200000|2022-06-06 19:20:00|639.87|637.87|637.62|635.62|643.37|641.37|635.12|633.12|0
1654543500000|2022-06-06 19:25:00|637.37|635.37|638.12|636.12|639.62|637.62|635.62|633.62|0
1654543800000|2022-06-06 19:30:00|638.37|636.37|637.62|635.62|639.62|637.62|634.62|632.62|0
1654544100000|2022-06-06 19:35:00|637.12|635.12|639.87|637.87|643.37|641.37|636.62|634.62|0
1654544400000|2022-06-06 19:40:00|640.37|638.37|630.87|628.87|641.87|639.87|630.87|628.87|0
1654544700000|2022-06-06 19:45:00|631.12|629.12|636.12|634.12|638.12|636.12|629.37|627.37|0
1654545000000|2022-06-06 19:50:00|636.37|634.37|627.37|625.37|636.37|634.37|627.37|625.37|0
1654545300000|2022-06-06 19:55:00|629.12|627.12|630.37|628.37|633.87|631.87|625.37|623.37|0
1654545600000|2022-06-06 20:00:00|632.12|630.12|633.62|631.62|634.37|632.37|630.62|628.62|0
1654545900000|2022-06-06 20:05:00|633.37|631.37|633.62|631.62|634.12|632.12|631.87|629.87|0
1654546200000|2022-06-06 20:10:00|633.37|631.37|633.87|631.87|634.37|632.37|631.87|629.87|0
1654546500000|2022-06-06 20:15:00|634.07|631.67|632.32|629.92|634.57|632.17|632.07|629.67|0
1654546800000|2022-06-06 20:20:00|632.57|630.17|632.2|629.8|632.57|630.17|631.57|629.17|0
1654547100000|2022-06-06 20:25:00|632.07|629.67|633.57|631.17|633.57|631.17|631.82|629.42|0
1654547400000|2022-06-06 20:30:00|633.2|630.8|631.07|628.67|633.32|630.92|630.82|628.42|0
1654547700000|2022-06-06 20:35:00|630.95|628.55|630.07|627.67|631.57|629.17|629.82|627.42|0
1654548000000|2022-06-06 20:40:00|630.2|627.8|630.32|627.92|630.82|628.42|630.07|627.67|0
1654548300000|2022-06-06 20:45:00|630.57|628.17|630.57|628.17|630.82|628.42|630.32|627.92|0
1654548600000|2022-06-06 20:50:00|630.07|627.67|629.07|626.67|630.57|628.17|628.82|626.42|0
1654548900000|2022-06-06 20:55:00|628.82|626.42|630.56|628.16|630.56|628.16|628.57|626.17|0
1654549200000|2022-06-06 21:00:00|630.41|628.01|630.12|627.72|630.63|628.23|630.12|627.72|0
1654549500000|2022-06-06 21:05:00|630.08|627.68|630.01|627.61|630.08|627.68|629.58|627.18|0
1654549800000|2022-06-06 21:10:00|629.69|627.29|630.23|627.83|631.25|628.85|629.65|627.25|0
1654550100000|2022-06-06 21:15:00|629.97|627.57|630.26|627.86|630.3|627.9|629.79|627.39|0
1654550400000|2022-06-06 21:20:00|630.3|627.9|630.52|628.12|630.7|628.3|630.01|627.61|0
1654550700000|2022-06-06 21:25:00|630.56|628.16|630.23|627.83|630.63|628.23|630.23|627.83|0
1654551000000|2022-06-06 21:30:00|630.19|627.79|631.25|628.85|631.25|628.85|630.19|627.79|0
1654551300000|2022-06-06 21:35:00|631.5|629.1|631.18|628.78|631.61|629.21|630.66|628.26|0
1654551600000|2022-06-06 21:40:00|630.99|628.59|630.66|628.26|630.99|628.59|630.66|628.26|0
1654551900000|2022-06-06 21:45:00|630.45|628.05|630.23|627.83|630.45|628.05|630.08|627.68|0
1654552200000|2022-06-06 21:50:00|630.48|628.08|630.23|627.83|630.48|628.08|630.23|627.83|0
1654552500000|2022-06-06 21:55:00|630.19|627.79|629.69|627.29|630.19|627.79|629.69|627.29|0
1654552800000|2022-06-06 22:00:00|630.7|628.3|629.95|627.55|630.82|628.42|627.95|625.55|0
1654553100000|2022-06-06 22:05:00|629.32|626.92|631.07|628.67|631.07|628.67|628.57|626.17|0
1654553400000|2022-06-06 22:10:00|630.82|628.42|629.82|627.42|631.32|628.92|629.45|627.05|0
1654553700000|2022-06-06 22:15:00|630.32|627.92|631.45|629.05|632.07|629.67|629.57|627.17|0
1654554000000|2022-06-06 22:20:00|631.32|628.92|633.45|631.05|633.7|631.3|631.32|628.92|0
1654554300000|2022-06-06 22:25:00|633.57|631.17|632.95|630.55|633.57|631.17|632.32|629.92|0
1654554600000|2022-06-06 22:30:00|633.07|630.67|634.32|631.92|634.57|632.17|632.57|630.17|0
1654554900000|2022-06-06 22:35:00|634.2|631.8|635.82|633.42|636.57|634.17|633.07|630.67|0
1654555200000|2022-06-06 22:40:00|635.57|633.17|635.57|633.17|636.32|633.92|634.45|632.05|0
1654555500000|2022-06-06 22:45:00|635.32|632.92|634.57|632.17|635.57|633.17|633.57|631.17|0
1654555800000|2022-06-06 22:50:00|634.45|632.05|634.82|632.42|635.07|632.67|633.32|630.92|0
1654556100000|2022-06-06 22:55:00|635.07|632.67|635.07|632.67|636.07|633.67|634.95|632.55|0
1654556400000|2022-06-06 23:00:00|634.95|632.55|634.45|632.05|635.82|633.42|634.32|631.92|0
1654556700000|2022-06-06 23:05:00|634.32|631.92|632.82|630.42|634.57|632.17|632.82|630.42|0
1654557000000|2022-06-06 23:10:00|633.07|630.67|632.32|629.92|633.2|630.8|632.07|629.67|0
1654557300000|2022-06-06 23:15:00|632.07|629.67|632.32|629.92|632.57|630.17|632.07|629.67|0
1654557600000|2022-06-06 23:20:00|632.07|629.67|632.95|630.55|633.07|630.67|632.07|629.67|0
1654557900000|2022-06-06 23:25:00|633.07|630.67|632.45|630.05|633.07|630.67|632.07|629.67|0
1654558200000|2022-06-06 23:30:00|632.07|629.67|632.57|630.17|632.57|630.17|632.07|629.67|0
1654558500000|2022-06-06 23:35:00|632.32|629.92|632.82|630.42|633.32|630.92|632.07|629.67|0
1654558800000|2022-06-06 23:40:00|633.07|630.67|632.32|629.92|633.57|631.17|632.32|629.92|0
1654559100000|2022-06-06 23:45:00|632.07|629.67|628.82|626.42|632.32|629.92|628.82|626.42|0
1654559400000|2022-06-06 23:50:00|628.57|626.17|628.57|626.17|629.45|627.05|627.32|624.92|0
1654559700000|2022-06-06 23:55:00|628.7|626.3|630.07|627.67|630.07|627.67|627.57|625.17|0
1654560000000|2022-06-07 00:00:00|629.82|627.42|636.95|634.55|637.2|634.8|629.82|627.42|0
1654560300000|2022-06-07 00:05:00|637.32|634.92|638.95|636.55|639.32|636.92|637.07|634.67|0
1654560600000|2022-06-07 00:10:00|639.07|636.67|640.32|637.92|640.82|638.42|638.82|636.42|0
1654560900000|2022-06-07 00:15:00|640.07|637.67|639.07|636.67|641.82|639.42|638.45|636.05|0
1654561200000|2022-06-07 00:20:00|639.7|637.3|641.82|639.42|642.2|639.8|639.32|636.92|0
1654561500000|2022-06-07 00:25:00|642.07|639.67|641.45|639.05|642.82|640.42|641.32|638.92|0
1654561800000|2022-06-07 00:30:00|641.57|639.17|645.32|642.92|645.82|643.42|641.45|639.05|0
1654562100000|2022-06-07 00:35:00|644.07|641.67|641.57|639.17|644.57|642.17|641.57|639.17|0
1654562400000|2022-06-07 00:40:00|641.32|638.92|641.07|638.67|642.57|640.17|641.07|638.67|0
1654562700000|2022-06-07 00:45:00|641.32|638.92|641.57|639.17|643.07|640.67|641.07|638.67|0
1654563000000|2022-06-07 00:50:00|641.32|638.92|643.45|641.05|643.82|641.42|640.82|638.42|0
1654563300000|2022-06-07 00:55:00|642.32|639.92|642.2|639.8|643.07|640.67|641.57|639.17|0
1654563600000|2022-06-07 01:00:00|642.07|639.67|639.07|636.67|642.32|639.92|639.07|636.67|0
1654563900000|2022-06-07 01:05:00|639.32|636.92|639.57|637.17|639.82|637.42|637.82|635.42|0
1654564200000|2022-06-07 01:10:00|639.32|636.92|640.82|638.42|641.32|638.92|638.82|636.42|0
1654564500000|2022-06-07 01:15:00|641.07|638.67|638.57|636.17|641.45|639.05|637.7|635.3|0
1654564800000|2022-06-07 01:20:00|638.45|636.05|640.57|638.17|641.07|638.67|638.45|636.05|0
1654565100000|2022-06-07 01:25:00|640.82|638.42|655.32|652.92|658.2|655.8|640.82|638.42|0
1654565400000|2022-06-07 01:30:00|654.82|652.42|652.7|650.3|657.07|654.67|652.32|649.92|0
1654565700000|2022-06-07 01:35:00|652.57|650.17|651.32|648.92|653.82|651.42|650.32|647.92|0
1654566000000|2022-06-07 01:40:00|651.57|649.17|648.07|645.67|652.07|649.67|648.07|645.67|0
1654566300000|2022-06-07 01:45:00|647.82|645.42|647.57|645.17|649.07|646.67|646.57|644.17|0
1654566600000|2022-06-07 01:50:00|647.82|645.42|648.32|645.92|648.7|646.3|647.45|645.05|0
1654566900000|2022-06-07 01:55:00|648.57|646.17|649.32|646.92|651.32|648.92|648.32|645.92|0
1654567200000|2022-06-07 02:00:00|649.07|646.67|650.07|647.67|650.57|648.17|648.07|645.67|0
1654567500000|2022-06-07 02:05:00|649.95|647.55|653.57|651.17|653.57|651.17|649.07|646.67|0
1654567800000|2022-06-07 02:10:00|653.32|650.92|654.7|652.3|655.07|652.67|653.32|650.92|0
1654568100000|2022-06-07 02:15:00|654.57|652.17|654.57|652.17|655.07|652.67|653.07|650.67|0
1654568400000|2022-06-07 02:20:00|654.32|651.92|652.07|649.67|654.45|652.05|651.57|649.17|0
1654568700000|2022-06-07 02:25:00|651.95|649.55|653.32|650.92|653.45|651.05|651.57|649.17|0
1654569000000|2022-06-07 02:30:00|653.2|650.8|654.32|651.92|654.57|652.17|652.82|650.42|0
1654569300000|2022-06-07 02:35:00|654.07|651.67|654.2|651.8|654.57|652.17|653.32|650.92|0
1654569600000|2022-06-07 02:40:00|654.32|651.92|654.7|652.3|654.82|652.42|654.07|651.67|0
1654569900000|2022-06-07 02:45:00|655.07|652.67|655.95|653.55|656.7|654.3|655.07|652.67|0
1654570200000|2022-06-07 02:50:00|656.07|653.67|655.07|652.67|656.07|653.67|654.82|652.42|0
1654570500000|2022-06-07 02:55:00|655.32|652.92|655.32|652.92|656.57|654.17|655.07|652.67|0
1654570800000|2022-06-07 03:00:00|655.2|652.8|655.32|652.92|655.57|653.17|654.82|652.42|0
1654571100000|2022-06-07 03:05:00|655.07|652.67|655.57|653.17|655.57|653.17|654.82|652.42|0
1654571400000|2022-06-07 03:10:00|655.32|652.92|653.82|651.42|655.32|652.92|653.32|650.92|0
1654571700000|2022-06-07 03:15:00|653.57|651.17|650.07|647.67|653.82|651.42|649.57|647.17|0
1654572000000|2022-06-07 03:20:00|650.57|648.17|648.82|646.42|650.57|648.17|648.82|646.42|0
1654572300000|2022-06-07 03:25:00|648.57|646.17|649.32|646.92|649.32|646.92|647.32|644.92|0
1654572600000|2022-06-07 03:30:00|649.2|646.8|649.57|647.17|649.82|647.42|649.07|646.67|0
1654572900000|2022-06-07 03:35:00|649.32|646.92|648.7|646.3|650.57|648.17|647.82|645.42|0
1654573200000|2022-06-07 03:40:00|648.82|646.42|648.32|645.92|649.32|646.92|648.07|645.67|0
1654573500000|2022-06-07 03:45:00|648.07|645.67|647.32|644.92|648.82|646.42|647.07|644.67|0
1654573800000|2022-06-07 03:50:00|647.45|645.05|646.82|644.42|648.57|646.17|646.57|644.17|0
1654574100000|2022-06-07 03:55:00|647.2|644.8|649.7|647.3|649.82|647.42|646.32|643.92|0
1654574400000|2022-06-07 04:00:00|649.45|647.05|650.95|648.55|651.57|649.17|649.45|647.05|0
1654574700000|2022-06-07 04:05:00|651.07|648.67|650.57|648.17|651.07|648.67|649.82|647.42|0
1654575000000|2022-06-07 04:10:00|650.82|648.42|650.32|647.92|650.82|648.42|650.07|647.67|0
1654575300000|2022-06-07 04:15:00|650.45|648.05|650.07|647.67|651.07|648.67|650.07|647.67|0
1654575600000|2022-06-07 04:20:00|650.32|647.92|649.07|646.67|650.32|647.92|648.82|646.42|0
1654575900000|2022-06-07 04:25:00|648.95|646.55|648.32|645.92|649.57|647.17|648.32|645.92|0
1654576200000|2022-06-07 04:30:00|648.57|646.17|654.82|652.42|655.07|652.67|648.32|645.92|0
1654576500000|2022-06-07 04:35:00|655.07|652.67|653.32|650.92|655.07|652.67|652.57|650.17|0
1654576800000|2022-06-07 04:40:00|653.2|650.8|653.57|651.17|654.2|651.8|653.07|650.67|0
1654577100000|2022-06-07 04:45:00|653.82|651.42|653.57|651.17|655.2|652.8|653.32|650.92|0
1654577400000|2022-06-07 04:50:00|653.82|651.42|653.82|651.42|654.07|651.67|652.7|650.3|0
1654577700000|2022-06-07 04:55:00|653.57|651.17|652.95|650.55|653.57|651.17|652.2|649.8|0
1654578000000|2022-06-07 05:00:00|652.82|650.42|652.32|649.92|653.32|650.92|651.57|649.17|0
1654578300000|2022-06-07 05:05:00|652.57|650.17|655.32|652.92|655.57|653.17|652.57|650.17|0
1654578600000|2022-06-07 05:10:00|655.57|653.17|656.57|654.17|657.07|654.67|654.57|652.17|0
1654578900000|2022-06-07 05:15:00|656.7|654.3|655.57|653.17|656.7|654.3|654.57|652.17|0
1654579200000|2022-06-07 05:20:00|655.82|653.42|658.82|656.42|659.57|657.17|654.45|652.05|0
1654579500000|2022-06-07 05:25:00|659.07|656.67|665.07|662.67|665.2|662.8|658.95|656.55|0
1654579800000|2022-06-07 05:30:00|664.82|662.42|662.57|660.17|664.82|662.42|661.57|659.17|0
1654580100000|2022-06-07 05:35:00|662.32|659.92|662.95|660.55|664.07|661.67|661.32|658.92|0
1654580400000|2022-06-07 05:40:00|663.07|660.67|661.82|659.42|663.07|660.67|660.57|658.17|0
1654580700000|2022-06-07 05:45:00|661.57|659.17|661.57|659.17|663.32|660.92|660.32|657.92|0
1654581000000|2022-06-07 05:50:00|661.32|658.92|661.32|658.92|662.07|659.67|660.32|657.92|0
1654581300000|2022-06-07 05:55:00|661.07|658.67|662.82|660.42|663.07|660.67|659.82|657.42|0
1654581600000|2022-06-07 06:00:00|662.07|659.67|654.57|652.17|662.32|659.92|653.57|651.17|0
1654581900000|2022-06-07 06:05:00|653.82|651.42|656.57|654.17|656.82|654.42|653.82|651.42|0
1654582200000|2022-06-07 06:10:00|656.32|653.92|655.07|652.67|656.57|654.17|655.07|652.67|0
1654582500000|2022-06-07 06:15:00|654.95|652.55|654.32|651.92|655.32|652.92|653.32|650.92|0
1654582800000|2022-06-07 06:20:00|654.2|651.8|654.82|652.42|655.45|653.05|652.82|650.42|0
1654583100000|2022-06-07 06:25:00|654.57|652.17|652.07|649.67|655.45|653.05|652.07|649.67|0
1654583400000|2022-06-07 06:30:00|651.82|649.42|653.57|651.17|653.82|651.42|650.57|648.17|0
1654583700000|2022-06-07 06:35:00|653.32|650.92|654.32|651.92|654.82|652.42|652.82|650.42|0
1654584000000|2022-06-07 06:40:00|654.07|651.67|655.32|652.92|655.32|652.92|652.57|650.17|0
1654584300000|2022-06-07 06:45:00|655.07|652.67|655.82|653.42|658.82|656.42|655.07|652.67|0
1654584600000|2022-06-07 06:50:00|656.32|653.92|655.32|652.92|656.32|653.92|653.32|650.92|0
1654584900000|2022-06-07 06:55:00|656.07|653.67|655.57|653.17|657.45|655.05|655.57|653.17|0
1654585200000|2022-06-07 07:00:00|655.82|653.42|655.07|652.67|655.82|653.42|650.95|648.55|0
1654585500000|2022-06-07 07:05:00|654.87|652.87|651|649|656.25|654.25|651|649|0
1654585800000|2022-06-07 07:10:00|651.37|649.37|647.12|645.12|652.12|650.12|646.75|644.75|0
1654586100000|2022-06-07 07:15:00|646.62|644.62|650.62|648.62|651.62|649.62|643.62|641.62|0
1654586400000|2022-06-07 07:20:00|651.12|649.12|649.75|647.75|652.62|650.62|649.12|647.12|0
1654586700000|2022-06-07 07:25:00|649.37|647.37|648.87|646.87|650.62|648.62|646.87|644.87|0
1654587000000|2022-06-07 07:30:00|649|647|647.37|645.37|649|647|644.37|642.37|0
1654587300000|2022-06-07 07:35:00|647.75|645.75|651.37|649.37|651.37|649.37|646.87|644.87|0
1654587600000|2022-06-07 07:40:00|651.62|649.62|648.12|646.12|651.62|649.62|647.12|645.12|0
1654587900000|2022-06-07 07:45:00|648.37|646.37|645.5|643.5|648.37|646.37|642.62|640.62|0
1654588200000|2022-06-07 07:50:00|645.37|643.37|646.25|644.25|647|645|644.12|642.12|0
1654588500000|2022-06-07 07:55:00|646.37|644.37|647.12|645.12|647.62|645.62|644.62|642.62|0
1654588800000|2022-06-07 08:00:00|646.87|644.87|645.37|643.37|648.37|646.37|644.62|642.62|0
1654589100000|2022-06-07 08:05:00|645.12|643.12|644.37|642.37|645.5|643.5|642.37|640.37|0
1654589400000|2022-06-07 08:10:00|644|642|645.25|643.25|646|644|643.62|641.62|0
1654589700000|2022-06-07 08:15:00|645.12|643.12|646.37|644.37|648.37|646.37|645|643|0
1654590000000|2022-06-07 08:20:00|645.87|643.87|645.62|643.62|647.37|645.37|644.87|642.87|0
1654590300000|2022-06-07 08:25:00|645.87|643.87|646.37|644.37|646.37|644.37|643.62|641.62|0
1654590600000|2022-06-07 08:30:00|646.25|644.25|644.87|642.87|646.87|644.87|644.12|642.12|0
1654590900000|2022-06-07 08:35:00|645.12|643.12|640.87|638.87|645.37|643.37|640.37|638.37|0
1654591200000|2022-06-07 08:40:00|640.62|638.62|642.87|640.87|643.87|641.87|640.62|638.62|0
1654591500000|2022-06-07 08:45:00|642.37|640.37|643.62|641.62|643.87|641.87|642.12|640.12|0
1654591800000|2022-06-07 08:50:00|643.75|641.75|643.87|641.87|644.87|642.87|643.37|641.37|0
1654592100000|2022-06-07 08:55:00|644.12|642.12|643.87|641.87|644.62|642.62|643.12|641.12|0
1654592400000|2022-06-07 09:00:00|644.25|642.25|646.87|644.87|646.87|644.87|642.87|640.87|0
1654592700000|2022-06-07 09:05:00|646.62|644.62|647.62|645.62|648.87|646.87|646.12|644.12|0
1654593000000|2022-06-07 09:10:00|647.87|645.87|649.62|647.62|649.87|647.87|647.37|645.37|0
1654593300000|2022-06-07 09:15:00|649.5|647.5|646.87|644.87|650.62|648.62|646.87|644.87|0
1654593600000|2022-06-07 09:20:00|647.25|645.25|645.62|643.62|647.37|645.37|645.37|643.37|0
1654593900000|2022-06-07 09:25:00|645.75|643.75|644.12|642.12|645.75|643.75|643.37|641.37|0
1654594200000|2022-06-07 09:30:00|644|642|643.37|641.37|644.37|642.37|642.37|640.37|0
1654594500000|2022-06-07 09:35:00|643.25|641.25|645.62|643.62|645.62|643.62|642.87|640.87|0
1654594800000|2022-06-07 09:40:00|645.87|643.87|648.5|646.5|648.87|646.87|645.87|643.87|0
1654595100000|2022-06-07 09:45:00|648.62|646.62|649.12|647.12|649.62|647.62|648.37|646.37|0
1654595400000|2022-06-07 09:50:00|649.37|647.37|650.37|648.37|650.62|648.62|649.12|647.12|0
1654595700000|2022-06-07 09:55:00|650.62|648.62|650.37|648.37|650.87|648.87|648.62|646.62|0
1654596000000|2022-06-07 10:00:00|650.62|648.62|648.87|646.87|650.62|648.62|648.62|646.62|0
1654596300000|2022-06-07 10:05:00|649.12|647.12|648.75|646.75|649.37|647.37|648.62|646.62|0
1654596600000|2022-06-07 10:10:00|648.87|646.87|649.12|647.12|649.37|647.37|648.62|646.62|0
1654596900000|2022-06-07 10:15:00|649.25|647.25|656.75|654.75|656.87|654.87|649.12|647.12|0
1654597200000|2022-06-07 10:20:00|657.12|655.12|656.87|654.87|659.62|657.62|655.87|653.87|0
1654597500000|2022-06-07 10:25:00|656.62|654.62|655.87|653.87|657.37|655.37|653.87|651.87|0
1654597800000|2022-06-07 10:30:00|655.75|653.75|652.12|650.12|655.87|653.87|651.62|649.62|0
1654598100000|2022-06-07 10:35:00|651.87|649.87|650|648|652.5|650.5|649.37|647.37|0
1654598400000|2022-06-07 10:40:00|649.87|647.87|653|651|653|651|649.62|647.62|0
1654598700000|2022-06-07 10:45:00|652.87|650.87|649.62|647.62|653.12|651.12|649.12|647.12|0
1654599000000|2022-06-07 10:50:00|649.37|647.37|649.37|647.37|650.37|648.37|647.87|645.87|0
1654599300000|2022-06-07 10:55:00|649.5|647.5|660.62|658.62|662.87|660.87|648.37|646.37|0
1654599600000|2022-06-07 11:00:00|661.12|659.12|655.62|653.62|661.12|659.12|655.37|653.37|0
1654599900000|2022-06-07 11:05:00|656.12|654.12|663.62|661.62|663.87|661.87|655.37|653.37|0
1654600200000|2022-06-07 11:10:00|664.37|662.37|671.12|669.12|672.87|670.87|664.12|662.12|0
1654600500000|2022-06-07 11:15:00|671.25|669.25|665.5|663.5|672.12|670.12|665.12|663.12|0
1654600800000|2022-06-07 11:20:00|665.12|663.12|665.12|663.12|667.37|665.37|665|663|0
1654601100000|2022-06-07 11:25:00|665.25|663.25|662.62|660.62|666.75|664.75|661.62|659.62|0
1654601400000|2022-06-07 11:30:00|662.87|660.87|661.87|659.87|663.62|661.62|661.25|659.25|0
1654601700000|2022-06-07 11:35:00|661.75|659.75|661.62|659.62|662.62|660.62|660.87|658.87|0
1654602000000|2022-06-07 11:40:00|661.25|659.25|663.87|661.87|664.25|662.25|661.25|659.25|0
1654602300000|2022-06-07 11:45:00|664|662|661.75|659.75|664|662|661.62|659.62|0
1654602600000|2022-06-07 11:50:00|661.87|659.87|664.37|662.37|664.37|662.37|661.87|659.87|0
1654602900000|2022-06-07 11:55:00|664.12|662.12|663.12|661.12|665|663|662.62|660.62|0
1654603200000|2022-06-07 12:00:00|662.62|660.62|665.37|663.37|665.37|663.37|661|659|0
1654603500000|2022-06-07 12:05:00|665.62|663.62|665.87|663.87|666.12|664.12|663.62|661.62|0
1654603800000|2022-06-07 12:10:00|666|664|665.87|663.87|667.37|665.37|664.62|662.62|0
1654604100000|2022-06-07 12:15:00|665.62|663.62|668.37|666.37|668.87|666.87|664.87|662.87|0
1654604400000|2022-06-07 12:20:00|668.12|666.12|664.37|662.37|668.37|666.37|663.12|661.12|0
1654604700000|2022-06-07 12:25:00|663.87|661.87|664.87|662.87|665|663|663.12|661.12|0
1654605000000|2022-06-07 12:30:00|664.62|662.62|664.37|662.37|670.37|668.37|664.12|662.12|0
1654605300000|2022-06-07 12:35:00|664.5|662.5|666.62|664.62|669.12|667.12|663.62|661.62|0
1654605600000|2022-06-07 12:40:00|666.87|664.87|666.12|664.12|669.37|667.37|665.87|663.87|0
1654605900000|2022-06-07 12:45:00|665.87|663.87|669.37|667.37|669.62|667.62|663.62|661.62|0
1654606200000|2022-06-07 12:50:00|669.62|667.62|670.37|668.37|670.87|668.87|667.12|665.12|0
1654606500000|2022-06-07 12:55:00|670.12|668.12|671.62|669.62|672.12|670.12|668.62|666.62|0
1654606800000|2022-06-07 13:00:00|672|670|669.37|667.37|672.12|670.12|669.12|667.12|0
1654607100000|2022-06-07 13:05:00|669.62|667.62|671.12|669.12|671.62|669.62|668.62|666.62|0
1654607400000|2022-06-07 13:10:00|670.87|668.87|673.62|671.62|675|673|670.37|668.37|0
1654607700000|2022-06-07 13:15:00|673.37|671.37|672.12|670.12|673.37|671.37|669.87|667.87|0
1654608000000|2022-06-07 13:20:00|672|670|671.37|669.37|672.62|670.62|669.87|667.87|0
1654608300000|2022-06-07 13:25:00|670.87|668.87|668.5|666.5|672.62|670.62|668.25|666.25|0
1654608600000|2022-06-07 13:30:00|668.62|666.62|657.62|655.62|673.12|671.12|656.87|654.87|0
1654608900000|2022-06-07 13:35:00|657.12|655.12|659.12|657.12|660.87|658.87|654.12|652.12|0
1654609200000|2022-06-07 13:40:00|658.62|656.62|655.12|653.12|660.87|658.87|654.12|652.12|0
1654609500000|2022-06-07 13:45:00|654.62|652.62|652.62|650.62|657.62|655.62|651.87|649.87|0
1654609800000|2022-06-07 13:50:00|652.37|650.37|649.12|647.12|653.37|651.37|644.12|642.12|0
1654610100000|2022-06-07 13:55:00|648.12|646.12|652.37|650.37|654.62|652.62|646.5|644.5|0
1654610400000|2022-06-07 14:00:00|652|650|647.12|645.12|655.12|653.12|646.25|644.25|0
1654610700000|2022-06-07 14:05:00|646.62|644.62|652.87|650.87|655.12|653.12|644.12|642.12|0
1654611000000|2022-06-07 14:10:00|652.12|650.12|655.87|653.87|658.87|656.87|650.37|648.37|0
1654611300000|2022-06-07 14:15:00|655.62|653.62|655.12|653.12|659.62|657.62|652.37|650.37|0
1654611600000|2022-06-07 14:20:00|654.37|652.37|649.12|647.12|656.87|654.87|644.87|642.87|0
1654611900000|2022-06-07 14:25:00|648.87|646.87|635.87|633.87|650.62|648.62|634.62|632.62|0
1654612200000|2022-06-07 14:30:00|634.87|632.87|628.12|626.12|637.37|635.37|627.5|625.5|0
1654612500000|2022-06-07 14:35:00|627.87|625.87|619.87|617.87|629.37|627.37|618.37|616.37|0
1654612800000|2022-06-07 14:40:00|620.12|618.12|617.62|615.62|621.87|619.87|614.62|612.62|0
1654613100000|2022-06-07 14:45:00|618.12|616.12|613.62|611.62|619.12|617.12|613.12|611.12|0
1654613400000|2022-06-07 14:50:00|613.37|611.37|614.62|612.62|617.62|615.62|612.87|610.87|0
1654613700000|2022-06-07 14:55:00|615.12|613.12|618.87|616.87|620.12|618.12|614.62|612.62|0
1654614000000|2022-06-07 15:00:00|618.37|616.37|620.87|618.87|621.37|619.37|615.62|613.62|0
1654614300000|2022-06-07 15:05:00|621.12|619.12|619.87|617.87|624.87|622.87|619.87|617.87|0
1654614600000|2022-06-07 15:10:00|620.62|618.62|616.87|614.87|621.12|619.12|615.37|613.37|0
1654614900000|2022-06-07 15:15:00|617.62|615.62|623.12|621.12|623.62|621.62|616.37|614.37|0
1654615200000|2022-06-07 15:20:00|622.37|620.37|628.87|626.87|628.87|626.87|621.12|619.12|0
1654615500000|2022-06-07 15:25:00|629.62|627.62|631.62|629.62|633.37|631.37|626.62|624.62|0
1654615800000|2022-06-07 15:30:00|631.37|629.37|632.37|630.37|635.12|633.12|631.12|629.12|0
1654616100000|2022-06-07 15:35:00|632.12|630.12|629.87|627.87|635.87|633.87|629.87|627.87|0
1654616400000|2022-06-07 15:40:00|630.12|628.12|632|630|633.12|631.12|629.87|627.87|0
1654616700000|2022-06-07 15:45:00|632.12|630.12|638.87|636.87|639.62|637.62|629.37|627.37|0
1654617000000|2022-06-07 15:50:00|639.37|637.37|638.12|636.12|640.37|638.37|634.87|632.87|0
1654617300000|2022-06-07 15:55:00|638.37|636.37|631.62|629.62|638.37|636.37|630.37|628.37|0
1654617600000|2022-06-07 16:00:00|630.62|628.62|633.37|631.37|634.37|632.37|629.37|627.37|0
1654617900000|2022-06-07 16:05:00|633.62|631.62|635.87|633.87|638.87|636.87|633.62|631.62|0
1654618200000|2022-06-07 16:10:00|635.37|633.37|634.87|632.87|636.87|634.87|633.62|631.62|0
1654618500000|2022-06-07 16:15:00|635.37|633.37|639.62|637.62|642.37|640.37|634.37|632.37|0
1654618800000|2022-06-07 16:20:00|640.12|638.12|638.12|636.12|641.12|639.12|637.37|635.37|0
1654619100000|2022-06-07 16:25:00|638.37|636.37|636.12|634.12|638.37|636.37|634.37|632.37|0
1654619400000|2022-06-07 16:30:00|635.87|633.87|631.87|629.87|638.12|636.12|630.87|628.87|0
1654619700000|2022-06-07 16:35:00|631.62|629.62|629.75|627.75|633.37|631.37|629.62|627.62|0
1654620000000|2022-06-07 16:40:00|629.62|627.62|627.37|625.37|629.62|627.62|623.87|621.87|0
1654620300000|2022-06-07 16:45:00|627.12|625.12|625.12|623.12|627.12|625.12|624.12|622.12|0
1654620600000|2022-06-07 16:50:00|624.87|622.87|623.62|621.62|628.37|626.37|622.62|620.62|0
1654620900000|2022-06-07 16:55:00|623.37|621.37|624.37|622.37|626.62|624.62|622.87|620.87|0
1654621200000|2022-06-07 17:00:00|624.12|622.12|620.87|618.87|626.62|624.62|620.37|618.37|0
1654621500000|2022-06-07 17:05:00|621.12|619.12|618.12|616.12|623.37|621.37|618.12|616.12|0
1654621800000|2022-06-07 17:10:00|617.62|615.62|617.62|615.62|620.12|618.12|616.87|614.87|0
1654622100000|2022-06-07 17:15:00|617.37|615.37|616.12|614.12|618.12|616.12|614.62|612.62|0
1654622400000|2022-06-07 17:20:00|616.37|614.37|616.37|614.37|617.12|615.12|613.12|611.12|0
1654622700000|2022-06-07 17:25:00|616.12|614.12|615.62|613.62|617.37|615.37|614.62|612.62|0
1654623000000|2022-06-07 17:30:00|614.12|612.12|615.75|613.75|617.62|615.62|613.62|611.62|0
1654623300000|2022-06-07 17:35:00|616.12|614.12|616|614|618.62|616.62|614.37|612.37|0
1654623600000|2022-06-07 17:40:00|615.62|613.62|616.37|614.37|618.87|616.87|615.62|613.62|0
1654623900000|2022-06-07 17:45:00|616.62|614.62|616.37|614.37|618.62|616.62|614.62|612.62|0
1654624200000|2022-06-07 17:50:00|616.12|614.12|617.12|615.12|617.62|615.62|613.62|611.62|0
1654624500000|2022-06-07 17:55:00|617.62|615.62|618.37|616.37|618.62|616.62|616.12|614.12|0
1654624800000|2022-06-07 18:00:00|618|616|615.12|613.12|619.62|617.62|614.87|612.87|0
1654625100000|2022-06-07 18:05:00|614.87|612.87|606.87|604.87|615.87|613.87|606.37|604.37|0
1654625400000|2022-06-07 18:10:00|606.37|604.37|603.62|601.62|607.12|605.12|603.12|601.12|0
1654625700000|2022-06-07 18:15:00|603.12|601.12|606.87|604.87|607.37|605.37|602.12|600.12|0
1654626000000|2022-06-07 18:20:00|607.12|605.12|605.87|603.87|607.87|605.87|605.62|603.62|0
1654626300000|2022-06-07 18:25:00|605.62|603.62|604.87|602.87|607.62|605.62|603.87|601.87|0
1654626600000|2022-06-07 18:30:00|604.62|602.62|601.12|599.12|605.87|603.87|600.12|598.12|0
1654626900000|2022-06-07 18:35:00|600.87|598.87|603.12|601.12|603.62|601.62|600.37|598.37|0
1654627200000|2022-06-07 18:40:00|602.62|600.62|610.87|608.87|612.37|610.37|602.37|600.37|0
1654627500000|2022-06-07 18:45:00|611.62|609.62|613.87|611.87|614.87|612.87|608.37|606.37|0
1654627800000|2022-06-07 18:50:00|613.62|611.62|610.87|608.87|614.37|612.37|609.87|607.87|0
1654628100000|2022-06-07 18:55:00|611.87|609.87|608.12|606.12|612.87|610.87|607.62|605.62|0
1654628400000|2022-06-07 19:00:00|607.87|605.87|603.87|601.87|608.87|606.87|603.12|601.12|0
1654628700000|2022-06-07 19:05:00|603.62|601.62|603.62|601.62|605.87|603.87|601.37|599.37|0
1654629000000|2022-06-07 19:10:00|603.12|601.12|604.87|602.87|606.87|604.87|601.62|599.62|0
1654629300000|2022-06-07 19:15:00|605.12|603.12|602.37|600.37|605.12|603.12|601.37|599.37|0
1654629600000|2022-06-07 19:20:00|602.12|600.12|601.37|599.37|603.12|601.12|599.37|597.37|0
1654629900000|2022-06-07 19:25:00|600.87|598.87|600.37|598.37|602.62|600.62|599.62|597.62|0
1654630200000|2022-06-07 19:30:00|600.87|598.87|596.37|594.37|601.87|599.87|596.12|594.12|0
1654630500000|2022-06-07 19:35:00|596.62|594.62|592.62|590.62|597.12|595.12|592.62|590.62|0
1654630800000|2022-06-07 19:40:00|592.37|590.37|593.12|591.12|595.12|593.12|591.37|589.37|0
1654631100000|2022-06-07 19:45:00|592.62|590.62|589.62|587.62|593.87|591.87|589.12|587.12|0
1654631400000|2022-06-07 19:50:00|589.12|587.12|588.37|586.37|591.62|589.62|587.12|585.12|0
1654631700000|2022-06-07 19:55:00|588.87|586.87|592.62|590.62|592.62|590.62|587.62|585.62|0
1654632000000|2022-06-07 20:00:00|591.87|589.87|596.87|594.87|598.37|596.37|591.87|589.87|0
1654632300000|2022-06-07 20:05:00|596.62|594.62|595.62|593.62|597.37|595.37|594.87|592.87|0
1654632600000|2022-06-07 20:10:00|595.87|593.87|595.87|593.87|595.87|593.87|595.12|593.12|0
1654632900000|2022-06-07 20:15:00|596.07|593.67|597.57|595.17|598.07|595.67|595.82|593.42|0
1654633200000|2022-06-07 20:20:00|597.32|594.92|597.57|595.17|598.32|595.92|596.07|593.67|0
1654633500000|2022-06-07 20:25:00|597.82|595.42|599.32|596.92|599.32|596.92|597.32|594.92|0
1654633800000|2022-06-07 20:30:00|599.07|596.67|598.82|596.42|600.32|597.92|598.82|596.42|0
1654634100000|2022-06-07 20:35:00|599.07|596.67|599.2|596.8|599.57|597.17|598.57|596.17|0
1654634400000|2022-06-07 20:40:00|599.07|596.67|600.32|597.92|600.82|598.42|598.32|595.92|0
1654634700000|2022-06-07 20:45:00|600.45|598.05|600.57|598.17|600.57|598.17|599.32|596.92|0
1654635000000|2022-06-07 20:50:00|600.32|597.92|600.57|598.17|601.82|599.42|600.07|597.67|0
1654635300000|2022-06-07 20:55:00|601.07|598.67|600.45|598.05|601.32|598.92|600.07|597.67|0
1654635600000|2022-06-07 21:00:00|600.91|598.51|601.02|598.62|601.41|599.01|600.76|598.36|0
1654635900000|2022-06-07 21:05:00|600.95|598.55|601.02|598.62|601.09|598.69|600.8|598.4|0
1654636200000|2022-06-07 21:10:00|600.98|598.58|600.76|598.36|600.98|598.58|600.76|598.36|0
1654636500000|2022-06-07 21:15:00|600.8|598.4|600.65|598.25|601.05|598.65|600.62|598.22|0
1654636800000|2022-06-07 21:20:00|600.58|598.18|600.47|598.07|600.65|598.25|600.43|598.03|0
1654637100000|2022-06-07 21:25:00|600.76|598.36|600.58|598.18|601.3|598.9|600.58|598.18|0
1654637400000|2022-06-07 21:30:00|600.4|598|599.85|597.45|600.47|598.07|599.74|597.34|0
1654637700000|2022-06-07 21:35:00|599.67|597.27|599.34|596.94|599.67|597.27|599.05|596.65|0
1654638000000|2022-06-07 21:40:00|599.45|597.05|599.85|597.45|600.03|597.63|599.45|597.05|0
1654638300000|2022-06-07 21:45:00|599.81|597.41|599.78|597.38|600|597.6|599.78|597.38|0
1654638600000|2022-06-07 21:50:00|599.92|597.52|599.6|597.2|599.92|597.52|599.6|597.2|0
1654638900000|2022-06-07 21:55:00|599.52|597.12|599.52|597.12|599.67|597.27|599.52|597.12|0
1654639200000|2022-06-07 22:00:00|600.7|598.3|597.7|595.3|600.7|598.3|596.82|594.42|0
1654639500000|2022-06-07 22:05:00|598.07|595.67|598.82|596.42|599.82|597.42|598.07|595.67|0
1654639800000|2022-06-07 22:10:00|598.7|596.3|596.32|593.92|598.82|596.42|595.32|592.92|0
1654640100000|2022-06-07 22:15:00|596.07|593.67|597.07|594.67|597.82|595.42|595.95|593.55|0
1654640400000|2022-06-07 22:20:00|597.2|594.8|597.82|595.42|598.82|596.42|597.2|594.8|0
1654640700000|2022-06-07 22:25:00|597.57|595.17|597.82|595.42|598.82|596.42|596.57|594.17|0
1654641000000|2022-06-07 22:30:00|597.57|595.17|598.82|596.42|598.82|596.42|597.57|595.17|0
1654641300000|2022-06-07 22:35:00|598.57|596.17|599.57|597.17|600.07|597.67|598.07|595.67|0
1654641600000|2022-06-07 22:40:00|599.07|596.67|598.07|595.67|599.57|597.17|598.07|595.67|0
1654641900000|2022-06-07 22:45:00|598.32|595.92|599.82|597.42|600.07|597.67|597.82|595.42|0
1654642200000|2022-06-07 22:50:00|599.57|597.17|598.82|596.42|600.32|597.92|598.57|596.17|0
1654642500000|2022-06-07 22:55:00|598.57|596.17|598.82|596.42|599.57|597.17|598.57|596.17|0
1654642800000|2022-06-07 23:00:00|598.57|596.17|598.07|595.67|598.82|596.42|598.07|595.67|0
1654643100000|2022-06-07 23:05:00|597.82|595.42|598.07|595.67|598.2|595.8|597.57|595.17|0
1654643400000|2022-06-07 23:10:00|597.82|595.42|598.82|596.42|598.82|596.42|597.82|595.42|0
1654643700000|2022-06-07 23:15:00|598.57|596.17|597.57|595.17|598.57|596.17|597.57|595.17|0
1654644000000|2022-06-07 23:20:00|597.82|595.42|597.82|595.42|598.57|596.17|597.57|595.17|0
1654644300000|2022-06-07 23:25:00|597.57|595.17|597.82|595.42|597.82|595.42|596.57|594.17|0
1654644600000|2022-06-07 23:30:00|597.57|595.17|600.57|598.17|600.57|598.17|597.32|594.92|0
1654644900000|2022-06-07 23:35:00|600.82|598.42|600.82|598.42|601.07|598.67|599.32|596.92|0
1654645200000|2022-06-07 23:40:00|600.95|598.55|603.32|600.92|604.07|601.67|600.57|598.17|0
1654645500000|2022-06-07 23:45:00|603.07|600.67|604.82|602.42|604.82|602.42|602.57|600.17|0
1654645800000|2022-06-07 23:50:00|605.07|602.67|604.32|601.92|605.32|602.92|603.45|601.05|0
1654646100000|2022-06-07 23:55:00|604.57|602.17|604.32|601.92|604.82|602.42|603.57|601.17|0
1654646400000|2022-06-08 00:00:00|604.07|601.67|603.57|601.17|605.57|603.17|601.57|599.17|0
1654646700000|2022-06-08 00:05:00|603.45|601.05|603.45|601.05|605.32|602.92|603.32|600.92|0
1654647000000|2022-06-08 00:10:00|603.07|600.67|601.32|598.92|603.82|601.42|600.95|598.55|0
1654647300000|2022-06-08 00:15:00|601.07|598.67|603.07|600.67|603.07|600.67|600.32|597.92|0
1654647600000|2022-06-08 00:20:00|603.32|600.92|603.82|601.42|605.82|603.42|602.57|600.17|0
1654647900000|2022-06-08 00:25:00|603.45|601.05|602.82|600.42|604.07|601.67|602.32|599.92|0
1654648200000|2022-06-08 00:30:00|602.57|600.17|600.82|598.42|602.57|600.17|600.57|598.17|0
1654648500000|2022-06-08 00:35:00|600.95|598.55|597.82|595.42|601.07|598.67|596.95|594.55|0
1654648800000|2022-06-08 00:40:00|597.7|595.3|597.57|595.17|597.82|595.42|596.07|593.67|0
1654649100000|2022-06-08 00:45:00|597.82|595.42|598.45|596.05|598.82|596.42|596.57|594.17|0
1654649400000|2022-06-08 00:50:00|598.57|596.17|597.07|594.67|598.82|596.42|597.07|594.67|0
1654649700000|2022-06-08 00:55:00|596.82|594.42|597.82|595.42|598.45|596.05|596.82|594.42|0
1654650000000|2022-06-08 01:00:00|597.2|594.8|597.57|595.17|597.7|595.3|596.32|593.92|0
1654650300000|2022-06-08 01:05:00|597.45|595.05|597.45|595.05|598.32|595.92|596.82|594.42|0
1654650600000|2022-06-08 01:10:00|597.57|595.17|597.07|594.67|598.07|595.67|597.07|594.67|0
1654650900000|2022-06-08 01:15:00|596.57|594.17|595.07|592.67|596.82|594.42|593.32|590.92|0
1654651200000|2022-06-08 01:20:00|594.82|592.42|596.7|594.3|597.82|595.42|594.57|592.17|0
1654651500000|2022-06-08 01:25:00|596.82|594.42|598.07|595.67|598.82|596.42|596.82|594.42|0
1654651800000|2022-06-08 01:30:00|597.82|595.42|595.95|593.55|598.32|595.92|594.32|591.92|0
1654652100000|2022-06-08 01:35:00|595.32|592.92|596.82|594.42|597.07|594.67|594.32|591.92|0
1654652400000|2022-06-08 01:40:00|596.7|594.3|595.82|593.42|597.2|594.8|595.32|592.92|0
1654652700000|2022-06-08 01:45:00|595.95|593.55|597.95|595.55|600.32|597.92|595.32|592.92|0
1654653000000|2022-06-08 01:50:00|597.57|595.17|596.95|594.55|598.07|595.67|596.32|593.92|0
1654653300000|2022-06-08 01:55:00|596.7|594.3|597.07|594.67|597.07|594.67|595.57|593.17|0
1654653600000|2022-06-08 02:00:00|596.82|594.42|595.82|593.42|596.82|594.42|595.57|593.17|0
1654653900000|2022-06-08 02:05:00|595.57|593.17|594.45|592.05|595.7|593.3|594.07|591.67|0
1654654200000|2022-06-08 02:10:00|594.57|592.17|595.07|592.67|595.82|593.42|593.82|591.42|0
1654654500000|2022-06-08 02:15:00|594.82|592.42|595.2|592.8|595.82|593.42|594.57|592.17|0
1654654800000|2022-06-08 02:20:00|595.07|592.67|595.82|593.42|596.32|593.92|594.82|592.42|0
1654655100000|2022-06-08 02:25:00|595.7|593.3|595.2|592.8|595.82|593.42|594.95|592.55|0
1654655400000|2022-06-08 02:30:00|595.07|592.67|595.32|592.92|596.32|593.92|595.07|592.67|0
1654655700000|2022-06-08 02:35:00|595.57|593.17|594.32|591.92|595.57|593.17|593.7|591.3|0
1654656000000|2022-06-08 02:40:00|594.07|591.67|595.32|592.92|595.57|593.17|593.57|591.17|0
1654656300000|2022-06-08 02:45:00|595.2|592.8|598.82|596.42|599.07|596.67|595.07|592.67|0
1654656600000|2022-06-08 02:50:00|598.7|596.3|599.07|596.67|599.07|596.67|598.07|595.67|0
1654656900000|2022-06-08 02:55:00|599.32|596.92|600.32|597.92|600.45|598.05|598.32|595.92|0
1654657200000|2022-06-08 03:00:00|600.57|598.17|599.95|597.55|600.82|598.42|599.57|597.17|0
1654657500000|2022-06-08 03:05:00|600.07|597.67|602.82|600.42|602.82|600.42|599.57|597.17|0
1654657800000|2022-06-08 03:10:00|602.7|600.3|603.82|601.42|604.32|601.92|602.32|599.92|0
1654658100000|2022-06-08 03:15:00|604.32|601.92|608.82|606.42|609.57|607.17|603.2|600.8|0
1654658400000|2022-06-08 03:20:00|608.57|606.17|607.07|604.67|609.32|606.92|606.57|604.17|0
1654658700000|2022-06-08 03:25:00|607.57|605.17|606.32|603.92|608.82|606.42|606.32|603.92|0
1654659000000|2022-06-08 03:30:00|606.57|604.17|608.07|605.67|608.32|605.92|605.32|602.92|0
1654659300000|2022-06-08 03:35:00|607.95|605.55|607.57|605.17|608.07|605.67|606.57|604.17|0
1654659600000|2022-06-08 03:40:00|607.7|605.3|608.57|606.17|609.32|606.92|607.57|605.17|0
1654659900000|2022-06-08 03:45:00|608.7|606.3|606.7|604.3|609.32|606.92|606.32|603.92|0
1654660200000|2022-06-08 03:50:00|606.57|604.17|607.82|605.42|608.2|605.8|606.57|604.17|0
1654660500000|2022-06-08 03:55:00|608.07|605.67|607.82|605.42|608.32|605.92|607.32|604.92|0
1654660800000|2022-06-08 04:00:00|608.07|605.67|608.45|606.05|608.82|606.42|607.57|605.17|0
1654661100000|2022-06-08 04:05:00|608.57|606.17|608.82|606.42|608.82|606.42|607.82|605.42|0
1654661400000|2022-06-08 04:10:00|608.45|606.05|608.07|605.67|608.82|606.42|608.07|605.67|0
1654661700000|2022-06-08 04:15:00|608.32|605.92|608.07|605.67|608.32|605.92|606.07|603.67|0
1654662000000|2022-06-08 04:20:00|607.95|605.55|606.07|603.67|607.95|605.55|605.32|602.92|0
1654662300000|2022-06-08 04:25:00|605.82|603.42|605.82|603.42|607.07|604.67|605.45|603.05|0
1654662600000|2022-06-08 04:30:00|605.57|603.17|606.2|603.8|607.07|604.67|605.32|602.92|0
1654662900000|2022-06-08 04:35:00|606.32|603.92|607.07|604.67|607.32|604.92|606.07|603.67|0
1654663200000|2022-06-08 04:40:00|606.82|604.42|606.7|604.3|607.2|604.8|606.32|603.92|0
1654663500000|2022-06-08 04:45:00|606.57|604.17|606.7|604.3|607.07|604.67|606.32|603.92|0
1654663800000|2022-06-08 04:50:00|606.82|604.42|610.32|607.92|610.32|607.92|606.82|604.42|0
1654664100000|2022-06-08 04:55:00|609.95|607.55|611.57|609.17|611.82|609.42|609.32|606.92|0
1654664400000|2022-06-08 05:00:00|611.82|609.42|608.95|606.55|611.82|609.42|608.82|606.42|0
1654664700000|2022-06-08 05:05:00|609.07|606.67|605.82|603.42|609.07|606.67|605.82|603.42|0
1654665000000|2022-06-08 05:10:00|606.07|603.67|605.07|602.67|606.07|603.67|604.82|602.42|0
1654665300000|2022-06-08 05:15:00|605.2|602.8|606.82|604.42|607.32|604.92|604.7|602.3|0
1654665600000|2022-06-08 05:20:00|607.32|604.92|607.32|604.92|607.82|605.42|605.07|602.67|0
1654665900000|2022-06-08 05:25:00|607.57|605.17|607.32|604.92|609.07|606.67|606.82|604.42|0
1654666200000|2022-06-08 05:30:00|607.7|605.3|603.57|601.17|607.7|605.3|603.07|600.67|0
1654666500000|2022-06-08 05:35:00|603.82|601.42|604.32|601.92|605.57|603.17|603.82|601.42|0
1654666800000|2022-06-08 05:40:00|604.57|602.17|603.82|601.42|604.57|602.17|601.82|599.42|0
1654667100000|2022-06-08 05:45:00|603.7|601.3|603.95|601.55|604.57|602.17|603.07|600.67|0
1654667400000|2022-06-08 05:50:00|603.82|601.42|603.95|601.55|604.32|601.92|603.32|600.92|0
1654667700000|2022-06-08 05:55:00|603.82|601.42|603.57|601.17|605.82|603.42|603.32|600.92|0
1654668000000|2022-06-08 06:00:00|603.82|601.42|605.07|602.67|605.32|602.92|603.57|601.17|0
1654668300000|2022-06-08 06:05:00|604.82|602.42|604.57|602.17|606.07|603.67|603.82|601.42|0
1654668600000|2022-06-08 06:10:00|604.82|602.42|606.82|604.42|606.82|604.42|604.82|602.42|0
1654668900000|2022-06-08 06:15:00|606.95|604.55|605.82|603.42|607.82|605.42|605.82|603.42|0
1654669200000|2022-06-08 06:20:00|605.7|603.3|601.32|598.92|606.07|603.67|601.07|598.67|0
1654669500000|2022-06-08 06:25:00|601.57|599.17|602.32|599.92|602.82|600.42|600.57|598.17|0
1654669800000|2022-06-08 06:30:00|602.07|599.67|600.32|597.92|602.32|599.92|599.57|597.17|0
1654670100000|2022-06-08 06:35:00|600.45|598.05|601.45|599.05|601.57|599.17|600.32|597.92|0
1654670400000|2022-06-08 06:40:00|601.57|599.17|602.57|600.17|603.07|600.67|600.82|598.42|0
1654670700000|2022-06-08 06:45:00|603.07|600.67|603.57|601.17|603.57|601.17|602.57|600.17|0
1654671000000|2022-06-08 06:50:00|603.32|600.92|605.57|603.17|605.57|603.17|602.57|600.17|0
1654671300000|2022-06-08 06:55:00|605.82|603.42|603.07|600.67|605.82|603.42|603.07|600.67|0
1654671600000|2022-06-08 07:00:00|604.32|601.92|608.32|605.92|609.07|606.67|603.7|601.3|0
1654671900000|2022-06-08 07:05:00|608|606|613.62|611.62|615.87|613.87|607.87|605.87|0
1654672200000|2022-06-08 07:10:00|614.12|612.12|612.12|610.12|615.87|613.87|611.62|609.62|0
1654672500000|2022-06-08 07:15:00|612.37|610.37|611.25|609.25|613.12|611.12|609.37|607.37|0
1654672800000|2022-06-08 07:20:00|611.37|609.37|611.37|609.37|613.87|611.87|610.62|608.62|0
1654673100000|2022-06-08 07:25:00|611.62|609.62|611.75|609.75|613.12|611.12|609.87|607.87|0
1654673400000|2022-06-08 07:30:00|611.87|609.87|610.62|608.62|612.37|610.37|610.12|608.12|0
1654673700000|2022-06-08 07:35:00|610.87|608.87|609.62|607.62|613.37|611.37|609.62|607.62|0
1654674000000|2022-06-08 07:40:00|609.37|607.37|607.87|605.87|609.37|607.37|606.87|604.87|0
1654674300000|2022-06-08 07:45:00|608.62|606.62|609.37|607.37|609.87|607.87|607.12|605.12|0
1654674600000|2022-06-08 07:50:00|609.25|607.25|608.87|606.87|609.62|607.62|606.37|604.37|0
1654674900000|2022-06-08 07:55:00|608.62|606.62|610.87|608.87|610.87|608.87|607.75|605.75|0
1654675200000|2022-06-08 08:00:00|611.37|609.37|609.87|607.87|612.37|610.37|608.62|606.62|0
1654675500000|2022-06-08 08:05:00|610.12|608.12|610.12|608.12|612.62|610.62|609.37|607.37|0
1654675800000|2022-06-08 08:10:00|609.87|607.87|610.12|608.12|611|609|608.37|606.37|0
1654676100000|2022-06-08 08:15:00|610.37|608.37|612|610|614.37|612.37|610.12|608.12|0
1654676400000|2022-06-08 08:20:00|611.87|609.87|608.37|606.37|612.87|610.87|607.87|605.87|0
1654676700000|2022-06-08 08:25:00|608.12|606.12|607.12|605.12|609.62|607.62|606.87|604.87|0
1654677000000|2022-06-08 08:30:00|606.87|604.87|606.37|604.37|607.87|605.87|606.37|604.37|0
1654677300000|2022-06-08 08:35:00|606.62|604.62|605.87|603.87|606.62|604.62|604.12|602.12|0
1654677600000|2022-06-08 08:40:00|606.12|604.12|605.5|603.5|607.12|605.12|605.5|603.5|0
1654677900000|2022-06-08 08:45:00|605.37|603.37|605.62|603.62|606.87|604.87|603.87|601.87|0
1654678200000|2022-06-08 08:50:00|605.5|603.5|604.87|602.87|607.87|605.87|604.12|602.12|0
1654678500000|2022-06-08 08:55:00|605.12|603.12|606.75|604.75|607.87|605.87|605.12|603.12|0
1654678800000|2022-06-08 09:00:00|606.87|604.87|608.62|606.62|608.75|606.75|606.12|604.12|0
1654679100000|2022-06-08 09:05:00|609|607|611.87|609.87|612.37|610.37|608.87|606.87|0
1654679400000|2022-06-08 09:10:00|611.62|609.62|609.37|607.37|612.87|610.87|608.37|606.37|0
1654679700000|2022-06-08 09:15:00|609.12|607.12|607.87|605.87|610.37|608.37|607.87|605.87|0
1654680000000|2022-06-08 09:20:00|608|606|608.25|606.25|608.37|606.37|606.87|604.87|0
1654680300000|2022-06-08 09:25:00|608.12|606.12|609.37|607.37|609.62|607.62|606.37|604.37|0
1654680600000|2022-06-08 09:30:00|609.12|607.12|607.87|605.87|609.62|607.62|606.62|604.62|0
1654680900000|2022-06-08 09:35:00|607.75|605.75|607.87|605.87|609.25|607.25|606.37|604.37|0
1654681200000|2022-06-08 09:40:00|608|606|606.12|604.12|609.25|607.25|605.12|603.12|0
1654681500000|2022-06-08 09:45:00|606|604|606.37|604.37|606.5|604.5|604.87|602.87|0
1654681800000|2022-06-08 09:50:00|606.62|604.62|606.75|604.75|607.12|605.12|605.37|603.37|0
1654682100000|2022-06-08 09:55:00|606.87|604.87|607.12|605.12|607.37|605.37|606.12|604.12|0
1654682400000|2022-06-08 10:00:00|607.37|605.37|609.25|607.25|610.87|608.87|607.37|605.37|0
1654682700000|2022-06-08 10:05:00|609.37|607.37|612.62|610.62|613.62|611.62|609.12|607.12|0
1654683000000|2022-06-08 10:10:00|613|611|613.12|611.12|613.37|611.37|611.12|609.12|0
1654683300000|2022-06-08 10:15:00|613.37|611.37|612.62|610.62|613.37|611.37|610.87|608.87|0
1654683600000|2022-06-08 10:20:00|612.5|610.5|612.12|610.12|613.12|611.12|611.12|609.12|0
1654683900000|2022-06-08 10:25:00|612.5|610.5|612.62|610.62|613.12|611.12|611.37|609.37|0
1654684200000|2022-06-08 10:30:00|612.87|610.87|613.62|611.62|614.12|612.12|612.12|610.12|0
1654684500000|2022-06-08 10:35:00|613.37|611.37|611.25|609.25|613.87|611.87|610.87|608.87|0
1654684800000|2022-06-08 10:40:00|610.87|608.87|610.75|608.75|611.62|609.62|609.87|607.87|0
1654685100000|2022-06-08 10:45:00|610.87|608.87|607.87|605.87|611.87|609.87|607.87|605.87|0
1654685400000|2022-06-08 10:50:00|607.62|605.62|604.5|602.5|609.75|607.75|604.12|602.12|0
1654685700000|2022-06-08 10:55:00|604.37|602.37|605.37|603.37|606|604|604.12|602.12|0
1654686000000|2022-06-08 11:00:00|605.5|603.5|607.12|605.12|608.12|606.12|605.5|603.5|0
1654686300000|2022-06-08 11:05:00|606.87|604.87|606.12|604.12|607.87|605.87|605.87|603.87|0
1654686600000|2022-06-08 11:10:00|606.37|604.37|602.37|600.37|606.62|604.62|602.12|600.12|0
1654686900000|2022-06-08 11:15:00|603.12|601.12|603.25|601.25|604.12|602.12|602.37|600.37|0
1654687200000|2022-06-08 11:20:00|603.37|601.37|603.62|601.62|604.5|602.5|602.62|600.62|0
1654687500000|2022-06-08 11:25:00|603.75|601.75|602.37|600.37|603.75|601.75|602.37|600.37|0
1654687800000|2022-06-08 11:30:00|601.25|599.25|599.12|597.12|602.12|600.12|598.12|596.12|0
1654688100000|2022-06-08 11:35:00|598.87|596.87|598.87|596.87|599.62|597.62|598.12|596.12|0
1654688400000|2022-06-08 11:40:00|599.12|597.12|601.25|599.25|601.87|599.87|599.12|597.12|0
1654688700000|2022-06-08 11:45:00|601.12|599.12|603.37|601.37|603.37|601.37|600.62|598.62|0
1654689000000|2022-06-08 11:50:00|603.62|601.62|604.87|602.87|605.12|603.12|603.62|601.62|0
1654689300000|2022-06-08 11:55:00|605.12|603.12|604.87|602.87|605.12|603.12|603.62|601.62|0
1654689600000|2022-06-08 12:00:00|604.62|602.62|605.62|603.62|607.12|605.12|604.62|602.62|0
1654689900000|2022-06-08 12:05:00|605.87|603.87|605.37|603.37|605.87|603.87|603.62|601.62|0
1654690200000|2022-06-08 12:10:00|604.62|602.62|604.12|602.12|605.87|603.87|602.12|600.12|0
1654690500000|2022-06-08 12:15:00|604.37|602.37|605.12|603.12|606.62|604.62|604.37|602.37|0
1654690800000|2022-06-08 12:20:00|605.37|603.37|609.5|607.5|609.62|607.62|605.12|603.12|0
1654691100000|2022-06-08 12:25:00|609.87|607.87|609.87|607.87|611.12|609.12|608.62|606.62|0
1654691400000|2022-06-08 12:30:00|610.37|608.37|614.5|612.5|616.37|614.37|610.12|608.12|0
1654691700000|2022-06-08 12:35:00|614.62|612.62|611.62|609.62|615.37|613.37|611.37|609.37|0
1654692000000|2022-06-08 12:40:00|611.75|609.75|609.37|607.37|614.37|612.37|609.37|607.37|0
1654692300000|2022-06-08 12:45:00|609.25|607.25|609.87|607.87|610.12|608.12|608.37|606.37|0
1654692600000|2022-06-08 12:50:00|610.12|608.12|613.12|611.12|613.87|611.87|608.62|606.62|0
1654692900000|2022-06-08 12:55:00|613.37|611.37|611.87|609.87|613.62|611.62|610.12|608.12|0
1654693200000|2022-06-08 13:00:00|612.12|610.12|614.12|612.12|616.87|614.87|611.87|609.87|0
1654693500000|2022-06-08 13:05:00|614.37|612.37|612.12|610.12|614.75|612.75|611.37|609.37|0
1654693800000|2022-06-08 13:10:00|612.87|610.87|611.25|609.25|614.25|612.25|610.62|608.62|0
1654694100000|2022-06-08 13:15:00|611.12|609.12|612.75|610.75|613.62|611.62|611.12|609.12|0
1654694400000|2022-06-08 13:20:00|612.87|610.87|612.37|610.37|613.87|611.87|611.62|609.62|0
1654694700000|2022-06-08 13:25:00|611.87|609.87|610.12|608.12|612.12|610.12|609.37|607.37|0
1654695000000|2022-06-08 13:30:00|609.87|607.87|615.62|613.62|622.37|620.37|609.87|607.87|0
1654695300000|2022-06-08 13:35:00|615.5|613.5|608.12|606.12|617.37|615.37|606.37|604.37|0
1654695600000|2022-06-08 13:40:00|607.87|605.87|612.12|610.12|613.37|611.37|607.87|605.87|0
1654695900000|2022-06-08 13:45:00|611.62|609.62|596.37|594.37|612.12|610.12|593.62|591.62|0
1654696200000|2022-06-08 13:50:00|596.12|594.12|592.87|590.87|598.37|596.37|592.37|590.37|0
1654696500000|2022-06-08 13:55:00|593.37|591.37|596.12|594.12|596.87|594.87|591.62|589.62|0
1654696800000|2022-06-08 14:00:00|595.62|593.62|597.62|595.62|603.87|601.87|595.12|593.12|0
1654697100000|2022-06-08 14:05:00|597.87|595.87|597.87|595.87|599.87|597.87|595.62|593.62|0
1654697400000|2022-06-08 14:10:00|598.87|596.87|613.87|611.87|614.12|612.12|598.87|596.87|0
1654697700000|2022-06-08 14:15:00|614.5|612.5|607.62|605.62|616.12|614.12|607.62|605.62|0
1654698000000|2022-06-08 14:20:00|606.87|604.87|599.62|597.62|606.87|604.87|599.37|597.37|0
1654698300000|2022-06-08 14:25:00|600.87|598.87|605.37|603.37|605.37|603.37|599.87|597.87|0
1654698600000|2022-06-08 14:30:00|605.25|603.25|599.12|597.12|607.37|605.37|597.62|595.62|0
1654698900000|2022-06-08 14:35:00|598.87|596.87|600.12|598.12|601.12|599.12|595.62|593.62|0
1654699200000|2022-06-08 14:40:00|599.87|597.87|605.75|603.75|610.12|608.12|596.87|594.87|0
1654699500000|2022-06-08 14:45:00|605.37|603.37|602.37|600.37|605.37|603.37|600.37|598.37|0
1654699800000|2022-06-08 14:50:00|601.87|599.87|602.62|600.62|604.62|602.62|599.87|597.87|0
1654700100000|2022-06-08 14:55:00|602.87|600.87|608.37|606.37|610.87|608.87|602.37|600.37|0
1654700400000|2022-06-08 15:00:00|607.87|605.87|609.12|607.12|612.62|610.62|607.12|605.12|0
1654700700000|2022-06-08 15:05:00|610.12|608.12|607.12|605.12|610.12|608.12|606.62|604.62|0
1654701000000|2022-06-08 15:10:00|606.87|604.87|600.62|598.62|608.87|606.87|600.37|598.37|0
1654701300000|2022-06-08 15:15:00|599.37|597.37|595.62|593.62|601.87|599.87|593.37|591.37|0
1654701600000|2022-06-08 15:20:00|595.12|593.12|598.62|596.62|599.12|597.12|594.37|592.37|0
1654701900000|2022-06-08 15:25:00|598.87|596.87|596.87|594.87|599.12|597.12|595.62|593.62|0
1654702200000|2022-06-08 15:30:00|596.75|594.75|596.37|594.37|598.37|596.37|594.37|592.37|0
1654702500000|2022-06-08 15:35:00|596.12|594.12|595.62|593.62|597.37|595.37|594.62|592.62|0
1654702800000|2022-06-08 15:40:00|595.37|593.37|602.37|600.37|602.87|600.87|592.37|590.37|0
1654703100000|2022-06-08 15:45:00|602|600|599.75|597.75|602|600|597.12|595.12|0
1654703400000|2022-06-08 15:50:00|599.62|597.62|598.87|596.87|600.12|598.12|596.87|594.87|0
1654703700000|2022-06-08 15:55:00|598.62|596.62|601.12|599.12|601.62|599.62|597.5|595.5|0
1654704000000|2022-06-08 16:00:00|600.87|598.87|598.87|596.87|603.12|601.12|595.62|593.62|0
1654704300000|2022-06-08 16:05:00|599.37|597.37|601.37|599.37|604.12|602.12|598.87|596.87|0
1654704600000|2022-06-08 16:10:00|600.87|598.87|599.62|597.62|601.87|599.87|599.12|597.12|0
1654704900000|2022-06-08 16:15:00|599.37|597.37|600.37|598.37|603.37|601.37|599.37|597.37|0
1654705200000|2022-06-08 16:20:00|599.87|597.87|606.62|604.62|608.37|606.37|599.62|597.62|0
1654705500000|2022-06-08 16:25:00|606.37|604.37|609.12|607.12|614.37|612.37|606.37|604.37|0
1654705800000|2022-06-08 16:30:00|609.37|607.37|616.87|614.87|619.12|617.12|609.12|607.12|0
1654706100000|2022-06-08 16:35:00|616.62|614.62|626.37|624.37|626.37|624.37|616.37|614.37|0
1654706400000|2022-06-08 16:40:00|626.62|624.62|631.87|629.87|631.87|629.87|624.37|622.37|0
1654706700000|2022-06-08 16:45:00|632.12|630.12|625.87|623.87|633.62|631.62|625.5|623.5|0
1654707000000|2022-06-08 16:50:00|626.12|624.12|625.62|623.62|627.12|625.12|624.37|622.37|0
1654707300000|2022-06-08 16:55:00|625.87|623.87|622.37|620.37|627|625|622.12|620.12|0
1654707600000|2022-06-08 17:00:00|622.12|620.12|629.12|627.12|630.62|628.62|622.12|620.12|0
1654707900000|2022-06-08 17:05:00|629.62|627.62|624.87|622.87|630.12|628.12|624.12|622.12|0
1654708200000|2022-06-08 17:10:00|625.12|623.12|626.62|624.62|630.12|628.12|624.37|622.37|0
1654708500000|2022-06-08 17:15:00|626.87|624.87|624.12|622.12|628.87|626.87|623.62|621.62|0
1654708800000|2022-06-08 17:20:00|623.87|621.87|627.37|625.37|627.87|625.87|623.87|621.87|0
1654709100000|2022-06-08 17:25:00|627.12|625.12|631.12|629.12|631.12|629.12|626.37|624.37|0
1654709400000|2022-06-08 17:30:00|631.62|629.62|637.12|635.12|639.25|637.25|630.87|628.87|0
1654709700000|2022-06-08 17:35:00|636.87|634.87|642.37|640.37|642.62|640.62|636.87|634.87|0
1654710000000|2022-06-08 17:40:00|642.62|640.62|633.37|631.37|642.62|640.62|633.12|631.12|0
1654710300000|2022-06-08 17:45:00|634.12|632.12|631.62|629.62|635.37|633.37|629.87|627.87|0
1654710600000|2022-06-08 17:50:00|631.37|629.37|633.25|631.25|636.12|634.12|630.25|628.25|0
1654710900000|2022-06-08 17:55:00|633.12|631.12|634.37|632.37|635.12|633.12|629.87|627.87|0
1654711200000|2022-06-08 18:00:00|634.87|632.87|632.62|630.62|634.87|632.87|629.62|627.62|0
1654711500000|2022-06-08 18:05:00|631.87|629.87|632.37|630.37|634.12|632.12|629.62|627.62|0
1654711800000|2022-06-08 18:10:00|632.12|630.12|632.37|630.37|636.12|634.12|630.62|628.62|0
1654712100000|2022-06-08 18:15:00|632.62|630.62|635.37|633.37|637.62|635.62|631.37|629.37|0
1654712400000|2022-06-08 18:20:00|635.62|633.62|635.12|633.12|637.87|635.87|632.87|630.87|0
1654712700000|2022-06-08 18:25:00|635.37|633.37|639.87|637.87|644.12|642.12|633.87|631.87|0
1654713000000|2022-06-08 18:30:00|640.37|638.37|641.87|639.87|642.12|640.12|636.12|634.12|0
1654713300000|2022-06-08 18:35:00|642.12|640.12|641.37|639.37|645.37|643.37|640.37|638.37|0
1654713600000|2022-06-08 18:40:00|641.12|639.12|634.62|632.62|641.12|639.12|633.62|631.62|0
1654713900000|2022-06-08 18:45:00|634.87|632.87|634.87|632.87|636.37|634.37|632.12|630.12|0
1654714200000|2022-06-08 18:50:00|634.62|632.62|637.87|635.87|637.87|635.87|633.87|631.87|0
1654714500000|2022-06-08 18:55:00|638.12|636.12|637.12|635.12|638.87|636.87|636.12|634.12|0
1654714800000|2022-06-08 19:00:00|637.37|635.37|639.37|637.37|642.12|640.12|637.37|635.37|0
1654715100000|2022-06-08 19:05:00|639.62|637.62|641.87|639.87|645.37|643.37|638.25|636.25|0
1654715400000|2022-06-08 19:10:00|642.37|640.37|635.12|633.12|642.87|640.87|634.12|632.12|0
1654715700000|2022-06-08 19:15:00|635.37|633.37|634.37|632.37|637.5|635.5|633.37|631.37|0
1654716000000|2022-06-08 19:20:00|634.62|632.62|628.62|626.62|635.12|633.12|627.87|625.87|0
1654716300000|2022-06-08 19:25:00|628.37|626.37|629.37|627.37|630.37|628.37|626.62|624.62|0
1654716600000|2022-06-08 19:30:00|628.87|626.87|626.12|624.12|631.37|629.37|624.87|622.87|0
1654716900000|2022-06-08 19:35:00|625.87|623.87|627.12|625.12|627.87|625.87|624.87|622.87|0
1654717200000|2022-06-08 19:40:00|627.37|625.37|629.87|627.87|630.62|628.62|627.12|625.12|0
1654717500000|2022-06-08 19:45:00|629.37|627.37|639.37|637.37|640.12|638.12|629.37|627.37|0
1654717800000|2022-06-08 19:50:00|638.62|636.62|638.12|636.12|641.37|639.37|633.12|631.12|0
1654718100000|2022-06-08 19:55:00|636.12|634.12|637.12|635.12|640.12|638.12|634.62|632.62|0
1654718400000|2022-06-08 20:00:00|636.12|634.12|638.87|636.87|639.37|637.37|635.37|633.37|0
1654718700000|2022-06-08 20:05:00|638.62|636.62|637.12|635.12|639.62|637.62|636.62|634.62|0
1654719000000|2022-06-08 20:10:00|637.37|635.37|633.87|631.87|637.37|635.37|633.87|631.87|0
1654719300000|2022-06-08 20:15:00|634.32|631.92|635.57|633.17|636.7|634.3|634.32|631.92|0
1654719600000|2022-06-08 20:20:00|635.82|633.42|634.82|632.42|636.07|633.67|634.32|631.92|0
1654719900000|2022-06-08 20:25:00|635.07|632.67|634.82|632.42|635.07|632.67|634.32|631.92|0
1654720200000|2022-06-08 20:30:00|634.7|632.3|634.07|631.67|634.82|632.42|633.57|631.17|0
1654720500000|2022-06-08 20:35:00|633.82|631.42|634.32|631.92|634.57|632.17|633.57|631.17|0
1654720800000|2022-06-08 20:40:00|634.57|632.17|635.32|632.92|635.57|633.17|634.57|632.17|0
1654721100000|2022-06-08 20:45:00|634.82|632.42|635.82|633.42|635.82|633.42|634.82|632.42|0
1654721400000|2022-06-08 20:50:00|635.57|633.17|634.82|632.42|635.82|633.42|634.07|631.67|0
1654721700000|2022-06-08 20:55:00|634.57|632.17|634.95|632.55|634.95|632.55|633.07|630.67|0
1654722000000|2022-06-08 21:00:00|634.42|632.02|634.28|631.88|634.93|632.53|634.17|631.77|0
1654722300000|2022-06-08 21:05:00|634.35|631.95|634.06|631.66|634.35|631.95|634.06|631.66|0
1654722600000|2022-06-08 21:10:00|634.02|631.62|633.88|631.48|634.02|631.62|633.88|631.48|0
1654722900000|2022-06-08 21:15:00|633.66|631.26|633.81|631.41|633.81|631.41|633.63|631.23|0
1654723200000|2022-06-08 21:20:00|633.71|631.31|634.09|631.69|634.39|631.99|633.71|631.31|0
1654723500000|2022-06-08 21:25:00|634.02|631.62|633.95|631.55|634.02|631.62|633.95|631.55|0
1654723800000|2022-06-08 21:30:00|633.98|631.58|634.71|632.31|634.71|632.31|633.98|631.58|0
1654724100000|2022-06-08 21:35:00|634.6|632.2|634.57|632.17|634.6|632.2|634.39|631.99|0
1654724700000|2022-06-08 21:45:00|634.68|632.28|634.71|632.31|634.82|632.42|634.64|632.24|0
1654725000000|2022-06-08 21:50:00|634.5|632.1|634.42|632.02|634.53|632.13|634.28|631.88|0
1654725300000|2022-06-08 21:55:00|634.31|631.91|634.28|631.88|634.57|632.17|634.2|631.8|0
1654725600000|2022-06-08 22:00:00|634.95|632.55|637.57|635.17|637.57|635.17|634.57|632.17|0
1654725900000|2022-06-08 22:05:00|637.32|634.92|636.32|633.92|637.32|634.92|636.32|633.92|0
1654726200000|2022-06-08 22:10:00|636.45|634.05|636.07|633.67|636.82|634.42|635.82|633.42|0
1654726500000|2022-06-08 22:15:00|635.82|633.42|635.82|633.42|635.82|633.42|635.32|632.92|0
1654726800000|2022-06-08 22:20:00|635.57|633.17|636.07|633.67|636.32|633.92|635.07|632.67|0
1654727100000|2022-06-08 22:25:00|635.82|633.42|634.82|632.42|635.82|633.42|634.32|631.92|0
1654727400000|2022-06-08 22:30:00|634.57|632.17|633.82|631.42|634.57|632.17|633.32|630.92|0
1654727700000|2022-06-08 22:35:00|634.07|631.67|633.7|631.3|635.07|632.67|633.45|631.05|0
1654728000000|2022-06-08 22:40:00|633.32|630.92|633.57|631.17|633.82|631.42|633.32|630.92|0
1654728300000|2022-06-08 22:45:00|633.7|631.3|633.32|630.92|634.07|631.67|633.32|630.92|0
1654728600000|2022-06-08 22:50:00|633.57|631.17|632.57|630.17|633.57|631.17|632.57|630.17|0
1654728900000|2022-06-08 22:55:00|632.32|629.92|632.57|630.17|632.82|630.42|632.07|629.67|0
1654729200000|2022-06-08 23:00:00|632.82|630.42|632.57|630.17|633.07|630.67|631.82|629.42|0
1654729500000|2022-06-08 23:05:00|632.7|630.3|632.45|630.05|632.82|630.42|631.82|629.42|0
1654729800000|2022-06-08 23:10:00|632.57|630.17|631.82|629.42|632.57|630.17|631.82|629.42|0
1654730100000|2022-06-08 23:15:00|631.57|629.17|631.57|629.17|631.82|629.42|631.57|629.17|0
1654730400000|2022-06-08 23:20:00|631.45|629.05|632.07|629.67|632.07|629.67|631.32|628.92|0
1654730700000|2022-06-08 23:25:00|632.2|629.8|633.45|631.05|633.95|631.55|632.2|629.8|0
1654731000000|2022-06-08 23:30:00|633.57|631.17|632.07|629.67|633.57|631.17|631.32|628.92|0
1654731300000|2022-06-08 23:35:00|632.2|629.8|633.57|631.17|633.57|631.17|632.2|629.8|0
1654731600000|2022-06-08 23:40:00|633.45|631.05|632.45|630.05|634.2|631.8|632.07|629.67|0
1654731900000|2022-06-08 23:45:00|632.32|629.92|631.57|629.17|632.32|629.92|631.57|629.17|0
1654732200000|2022-06-08 23:50:00|631.32|628.92|634.2|631.8|634.2|631.8|631.32|628.92|0
1654732500000|2022-06-08 23:55:00|634.32|631.92|632.82|630.42|634.57|632.17|632.82|630.42|0
1654732800000|2022-06-09 00:00:00|632.07|629.67|635.32|632.92|635.57|633.17|629.57|627.17|0
1654733100000|2022-06-09 00:05:00|635.57|633.17|634.82|632.42|636.07|633.67|633.57|631.17|0
1654733400000|2022-06-09 00:10:00|634.57|632.17|634.82|632.42|636.32|633.92|633.57|631.17|0
1654733700000|2022-06-09 00:15:00|635.32|632.92|637.07|634.67|638.7|636.3|634.82|632.42|0
1654734000000|2022-06-09 00:20:00|636.95|634.55|634.57|632.17|637.82|635.42|633.82|631.42|0
1654734300000|2022-06-09 00:25:00|634.82|632.42|634.82|632.42|635.82|633.42|634.57|632.17|0
1654734600000|2022-06-09 00:30:00|634.57|632.17|635.07|632.67|636.82|634.42|634.32|631.92|0
1654734900000|2022-06-09 00:35:00|634.82|632.42|637.95|635.55|639.07|636.67|634.32|631.92|0
1654735200000|2022-06-09 00:40:00|638.07|635.67|641.82|639.42|643.07|640.67|638.07|635.67|0
1654735500000|2022-06-09 00:45:00|642.07|639.67|640.07|637.67|642.07|639.67|639.82|637.42|0
1654735800000|2022-06-09 00:50:00|639.7|637.3|640.32|637.92|640.82|638.42|639.32|636.92|0
1654736100000|2022-06-09 00:55:00|640.57|638.17|641.57|639.17|642.07|639.67|640.07|637.67|0
1654736400000|2022-06-09 01:00:00|641.82|639.42|642.07|639.67|643.07|640.67|640.57|638.17|0
1654736700000|2022-06-09 01:05:00|642.32|639.92|641.07|638.67|642.82|640.42|641.07|638.67|0
1654737000000|2022-06-09 01:10:00|641.32|638.92|640.82|638.42|642.45|640.05|639.07|636.67|0
1654737300000|2022-06-09 01:15:00|640.57|638.17|641.07|638.67|642.2|639.8|639.32|636.92|0
1654737600000|2022-06-09 01:20:00|640.82|638.42|641.82|639.42|641.82|639.42|640.57|638.17|0
1654737900000|2022-06-09 01:25:00|641.57|639.17|644.32|641.92|645.07|642.67|641.45|639.05|0
1654738200000|2022-06-09 01:30:00|644.57|642.17|642.07|639.67|645.07|642.67|641.82|639.42|0
1654738500000|2022-06-09 01:35:00|641.82|639.42|648.32|645.92|648.57|646.17|641.57|639.17|0
1654738800000|2022-06-09 01:40:00|648.07|645.67|647.32|644.92|648.82|646.42|646.07|643.67|0
1654739100000|2022-06-09 01:45:00|648.07|645.67|647.7|645.3|649.57|647.17|647.32|644.92|0
1654739400000|2022-06-09 01:50:00|647.82|645.42|646.32|643.92|647.82|645.42|645.7|643.3|0
1654739700000|2022-06-09 01:55:00|646.57|644.17|646.32|643.92|646.82|644.42|645.7|643.3|0
1654740000000|2022-06-09 02:00:00|646.45|644.05|645.57|643.17|646.57|644.17|645.32|642.92|0
1654740300000|2022-06-09 02:05:00|645.7|643.3|643.82|641.42|645.7|643.3|643.7|641.3|0
1654740600000|2022-06-09 02:10:00|644.07|641.67|643.07|640.67|644.32|641.92|642.32|639.92|0
1654740900000|2022-06-09 02:15:00|642.82|640.42|644.57|642.17|645.57|643.17|642.57|640.17|0
1654741200000|2022-06-09 02:20:00|644.82|642.42|646.32|643.92|646.82|644.42|644.57|642.17|0
1654741500000|2022-06-09 02:25:00|646.07|643.67|646.32|643.92|647.07|644.67|646.07|643.67|0
1654741800000|2022-06-09 02:30:00|646.45|644.05|644.57|642.17|646.82|644.42|644.57|642.17|0
1654742100000|2022-06-09 02:35:00|644.82|642.42|643.57|641.17|644.82|642.42|643.32|640.92|0
1654742400000|2022-06-09 02:40:00|643.32|640.92|644.32|641.92|644.82|642.42|643.32|640.92|0
1654742700000|2022-06-09 02:45:00|644.07|641.67|642.07|639.67|644.32|641.92|641.82|639.42|0
1654743000000|2022-06-09 02:50:00|642.32|639.92|642.07|639.67|643.82|641.42|642.07|639.67|0
1654743300000|2022-06-09 02:55:00|641.82|639.42|642.57|640.17|643.57|641.17|641.82|639.42|0
1654743600000|2022-06-09 03:00:00|642.45|640.05|641.32|638.92|643.07|640.67|640.57|638.17|0
1654743900000|2022-06-09 03:05:00|641.57|639.17|642.57|640.17|642.7|640.3|641.57|639.17|0
1654744200000|2022-06-09 03:10:00|642.82|640.42|643.07|640.67|643.07|640.67|642.57|640.17|0
1654744500000|2022-06-09 03:15:00|642.82|640.42|642.07|639.67|644.32|641.92|641.95|639.55|0
1654744800000|2022-06-09 03:20:00|641.82|639.42|642.07|639.67|642.95|640.55|641.32|638.92|0
1654745100000|2022-06-09 03:25:00|642.32|639.92|641.32|638.92|642.32|639.92|641.07|638.67|0
1654745400000|2022-06-09 03:30:00|641.45|639.05|642.32|639.92|642.32|639.92|641.07|638.67|0
1654745700000|2022-06-09 03:35:00|642.2|639.8|642.32|639.92|642.32|639.92|641.82|639.42|0
1654746000000|2022-06-09 03:40:00|642.07|639.67|641.07|638.67|643.07|640.67|640.82|638.42|0
1654746300000|2022-06-09 03:45:00|640.95|638.55|639.57|637.17|641.7|639.3|639.32|636.92|0
1654746600000|2022-06-09 03:50:00|639.45|637.05|639.07|636.67|639.45|637.05|637.95|635.55|0
1654746900000|2022-06-09 03:55:00|638.82|636.42|639.32|636.92|639.57|637.17|638.82|636.42|0
1654747200000|2022-06-09 04:00:00|639.07|636.67|638.57|636.17|639.57|637.17|638.32|635.92|0
1654747500000|2022-06-09 04:05:00|638.45|636.05|639.57|637.17|639.57|637.17|638.32|635.92|0
1654747800000|2022-06-09 04:10:00|639.32|636.92|639.07|636.67|640.07|637.67|638.57|636.17|0
1654748100000|2022-06-09 04:15:00|638.95|636.55|639.32|636.92|639.57|637.17|638.57|636.17|0
1654748400000|2022-06-09 04:20:00|639.07|636.67|639.32|636.92|639.57|637.17|638.82|636.42|0
1654748700000|2022-06-09 04:25:00|639.07|636.67|639.07|636.67|639.45|637.05|638.57|636.17|0
1654749000000|2022-06-09 04:30:00|638.82|636.42|638.7|636.3|639.07|636.67|638.45|636.05|0
1654749300000|2022-06-09 04:35:00|638.57|636.17|639.7|637.3|639.82|637.42|638.57|636.17|0
1654749600000|2022-06-09 04:40:00|639.82|637.42|639.32|636.92|640.07|637.67|639.32|636.92|0
1654749900000|2022-06-09 04:45:00|639.57|637.17|639.57|637.17|640.57|638.17|639.57|637.17|0
1654750200000|2022-06-09 04:50:00|639.82|637.42|638.82|636.42|639.82|637.42|638.7|636.3|0
1654750500000|2022-06-09 04:55:00|639.07|636.67|639.57|637.17|639.95|637.55|638.82|636.42|0
1654750800000|2022-06-09 05:00:00|640.32|637.92|640.07|637.67|641.07|638.67|638.57|636.17|0
1654751100000|2022-06-09 05:05:00|639.57|637.17|635.95|633.55|639.57|637.17|635.82|633.42|0
1654751400000|2022-06-09 05:10:00|635.82|633.42|637.57|635.17|637.57|635.17|635.07|632.67|0
1654751700000|2022-06-09 05:15:00|637.82|635.42|638.32|635.92|638.57|636.17|637.07|634.67|0
1654752000000|2022-06-09 05:20:00|638.57|636.17|639.07|636.67|640.07|637.67|637.82|635.42|0
1654752300000|2022-06-09 05:25:00|638.82|636.42|637.32|634.92|638.82|636.42|637.07|634.67|0
1654752600000|2022-06-09 05:30:00|637.2|634.8|638.32|635.92|639.32|636.92|635.45|633.05|0
1654752900000|2022-06-09 05:35:00|638.57|636.17|642.07|639.67|642.07|639.67|638.07|635.67|0
1654753200000|2022-06-09 05:40:00|641.82|639.42|643.57|641.17|645.32|642.92|641.07|638.67|0
1654753500000|2022-06-09 05:45:00|643.7|641.3|643.07|640.67|645.82|643.42|642.82|640.42|0
1654753800000|2022-06-09 05:50:00|642.82|640.42|645.45|643.05|645.57|643.17|642.32|639.92|0
1654754100000|2022-06-09 05:55:00|645.32|642.92|646.45|644.05|646.57|644.17|645.07|642.67|0
1654754400000|2022-06-09 06:00:00|646.57|644.17|645.57|643.17|648.57|646.17|644.07|641.67|0
1654754700000|2022-06-09 06:05:00|645.45|643.05|643.95|641.55|648.45|646.05|643.82|641.42|0
1654755000000|2022-06-09 06:10:00|644.07|641.67|644.45|642.05|647.32|644.92|643.32|640.92|0
1654755300000|2022-06-09 06:15:00|644.57|642.17|645.82|643.42|645.95|643.55|644.07|641.67|0
1654755600000|2022-06-09 06:20:00|646.32|643.92|645.82|643.42|646.57|644.17|645.32|642.92|0
1654755900000|2022-06-09 06:25:00|645.57|643.17|646.57|644.17|647.82|645.42|645.57|643.17|0
1654756200000|2022-06-09 06:30:00|646.07|643.67|645.2|642.8|646.82|644.42|644.82|642.42|0
1654756500000|2022-06-09 06:35:00|645.32|642.92|643.57|641.17|645.32|642.92|642.57|640.17|0
1654756800000|2022-06-09 06:40:00|643.32|640.92|643.95|641.55|645.57|643.17|642.57|640.17|0
1654757100000|2022-06-09 06:45:00|644.07|641.67|642.82|640.42|644.32|641.92|641.82|639.42|0
1654757400000|2022-06-09 06:50:00|642.95|640.55|640.57|638.17|642.95|640.55|640.57|638.17|0
1654757700000|2022-06-09 06:55:00|640.32|637.92|638.82|636.42|640.32|637.92|638.82|636.42|0
1654758000000|2022-06-09 07:00:00|638.57|636.17|637.82|635.42|643.57|641.17|637.07|634.67|0
1654758300000|2022-06-09 07:05:00|637.62|635.62|634.12|632.12|638.62|636.62|633.62|631.62|0
1654758600000|2022-06-09 07:10:00|634.37|632.37|638.12|636.12|638.12|636.12|633.37|631.37|0
1654758900000|2022-06-09 07:15:00|638.37|636.37|638.25|636.25|639.87|637.87|636.62|634.62|0
1654759200000|2022-06-09 07:20:00|638.37|636.37|635.12|633.12|638.87|636.87|633.62|631.62|0
1654759500000|2022-06-09 07:25:00|634.87|632.87|635.12|633.12|636.12|634.12|634.12|632.12|0
1654759800000|2022-06-09 07:30:00|634.87|632.87|643.87|641.87|645.37|643.37|634.87|632.87|0
1654760100000|2022-06-09 07:35:00|644.12|642.12|641.87|639.87|645.37|643.37|641.37|639.37|0
1654760400000|2022-06-09 07:40:00|641.37|639.37|640.62|638.62|643.12|641.12|640|638|0
1654760700000|2022-06-09 07:45:00|640.87|638.87|639.12|637.12|641.12|639.12|637.62|635.62|0
1654761000000|2022-06-09 07:50:00|638.87|636.87|635.62|633.62|638.87|636.87|634.37|632.37|0
1654761300000|2022-06-09 07:55:00|635.87|633.87|635.87|633.87|637.62|635.62|635.12|633.12|0
1654761600000|2022-06-09 08:00:00|636.87|634.87|637.87|635.87|639.62|637.62|636.12|634.12|0
1654761900000|2022-06-09 08:05:00|638.12|636.12|639.87|637.87|642.5|640.5|637.62|635.62|0
1654762200000|2022-06-09 08:10:00|640|638|640.12|638.12|641.62|639.62|639.12|637.12|0
1654762500000|2022-06-09 08:15:00|640.37|638.37|639.12|637.12|640.37|638.37|638.5|636.5|0
1654762800000|2022-06-09 08:20:00|639.25|637.25|637.37|635.37|640.87|638.87|637.12|635.12|0
1654763100000|2022-06-09 08:25:00|637.62|635.62|636.87|634.87|638.37|636.37|636.62|634.62|0
1654763400000|2022-06-09 08:30:00|637.12|635.12|632.62|630.62|637.12|635.12|632.37|630.37|0
1654763700000|2022-06-09 08:35:00|632.37|630.37|631.87|629.87|632.37|630.37|629.12|627.12|0
1654764000000|2022-06-09 08:40:00|631.75|629.75|631.62|629.62|632.37|630.37|630.37|628.37|0
1654764300000|2022-06-09 08:45:00|631.37|629.37|624.5|622.5|631.37|629.37|624.5|622.5|0
1654764600000|2022-06-09 08:50:00|624.37|622.37|623.62|621.62|624.37|622.37|621.12|619.12|0
1654764900000|2022-06-09 08:55:00|623.37|621.37|619.87|617.87|624.37|622.37|619.87|617.87|0
1654765200000|2022-06-09 09:00:00|620.12|618.12|620.37|618.37|621.62|619.62|619.62|617.62|0
1654765500000|2022-06-09 09:05:00|620.12|618.12|620.87|618.87|622.37|620.37|619.62|617.62|0
1654765800000|2022-06-09 09:10:00|621.12|619.12|622.87|620.87|622.87|620.87|620.62|618.62|0
1654766100000|2022-06-09 09:15:00|622.62|620.62|623.5|621.5|624.12|622.12|621.87|619.87|0
1654766400000|2022-06-09 09:20:00|623.62|621.62|623.37|621.37|624.5|622.5|623.12|621.12|0
1654766700000|2022-06-09 09:25:00|623.5|621.5|623.62|621.62|623.87|621.87|622.12|620.12|0
1654767000000|2022-06-09 09:30:00|623.12|621.12|621.62|619.62|623.87|621.87|621.12|619.12|0
1654767300000|2022-06-09 09:35:00|621.5|619.5|621.25|619.25|621.87|619.87|620.37|618.37|0
1654767600000|2022-06-09 09:40:00|621.12|619.12|623.87|621.87|624.37|622.37|621|619|0
1654767900000|2022-06-09 09:45:00|623.62|621.62|622.62|620.62|624.12|622.12|622.62|620.62|0
1654768200000|2022-06-09 09:50:00|622.87|620.87|623.12|621.12|624|622|621.37|619.37|0
1654768500000|2022-06-09 09:55:00|623.37|621.37|624.37|622.37|626.37|624.37|623.12|621.12|0
1654768800000|2022-06-09 10:00:00|624.12|622.12|624.87|622.87|624.87|622.87|623.12|621.12|0
1654769100000|2022-06-09 10:05:00|624.62|622.62|625.12|623.12|625.37|623.37|623.62|621.62|0
1654769400000|2022-06-09 10:10:00|624.87|622.87|624.37|622.37|627.37|625.37|624.37|622.37|0
1654769700000|2022-06-09 10:15:00|624.62|622.62|621.37|619.37|624.87|622.87|620.87|618.87|0
1654770000000|2022-06-09 10:20:00|621.5|619.5|616.37|614.37|621.62|619.62|615.37|613.37|0
1654770300000|2022-06-09 10:25:00|616.12|614.12|612.37|610.37|617.12|615.12|612.37|610.37|0
1654770600000|2022-06-09 10:30:00|611.62|609.62|612.62|610.62|612.87|610.87|610.37|608.37|0
1654770900000|2022-06-09 10:35:00|612.75|610.75|615.37|613.37|615.37|613.37|611.5|609.5|0
1654771200000|2022-06-09 10:40:00|616.12|614.12|615.12|613.12|616.37|614.37|613.87|611.87|0
1654771500000|2022-06-09 10:45:00|615.37|613.37|615.87|613.87|616.62|614.62|614.62|612.62|0
1654771800000|2022-06-09 10:50:00|615.62|613.62|612.37|610.37|615.87|613.87|611.75|609.75|0
1654772100000|2022-06-09 10:55:00|612.62|610.62|614.87|612.87|615.12|613.12|612.62|610.62|0
1654772400000|2022-06-09 11:00:00|615.12|613.12|616.12|614.12|616.87|614.87|614.87|612.87|0
1654772700000|2022-06-09 11:05:00|616.37|614.37|616.37|614.37|618.12|616.12|615.75|613.75|0
1654773000000|2022-06-09 11:10:00|616.12|614.12|614.37|612.37|616.37|614.37|614.37|612.37|0
1654773300000|2022-06-09 11:15:00|614.62|612.62|617.37|615.37|617.5|615.5|613.87|611.87|0
1654773600000|2022-06-09 11:20:00|617.5|615.5|611.87|609.87|618.37|616.37|607.62|605.62|0
1654773900000|2022-06-09 11:25:00|612.62|610.62|615.62|613.62|616.87|614.87|611.62|609.62|0
1654774200000|2022-06-09 11:30:00|615.5|613.5|618.62|616.62|618.75|616.75|614.12|612.12|0
1654774500000|2022-06-09 11:35:00|618.87|616.87|617.75|615.75|619.62|617.62|617.12|615.12|0
1654774800000|2022-06-09 11:40:00|617.87|615.87|616|614|619|617|615.87|613.87|0
1654775100000|2022-06-09 11:45:00|615.75|613.75|624.25|622.25|624.87|622.87|610.37|608.37|0
1654775400000|2022-06-09 11:50:00|624.5|622.5|626.12|624.12|626.12|624.12|620.62|618.62|0
1654775700000|2022-06-09 11:55:00|625.87|623.87|625.87|623.87|628.75|626.75|625.12|623.12|0
1654776000000|2022-06-09 12:00:00|626.12|624.12|626.62|624.62|628.87|626.87|625.87|623.87|0
1654776300000|2022-06-09 12:05:00|626.75|624.75|627.62|625.62|629.12|627.12|625.87|623.87|0
1654776600000|2022-06-09 12:10:00|628.12|626.12|634.37|632.37|634.62|632.62|627.62|625.62|0
1654776900000|2022-06-09 12:15:00|634.87|632.87|633.37|631.37|636.12|634.12|632.12|630.12|0
1654777200000|2022-06-09 12:20:00|634.12|632.12|638.12|636.12|639.62|637.62|633.87|631.87|0
1654777500000|2022-06-09 12:25:00|637.87|635.87|636|634|642.12|640.12|635.37|633.37|0
1654777800000|2022-06-09 12:30:00|636.12|634.12|638.5|636.5|640.5|638.5|632.87|630.87|0
1654778100000|2022-06-09 12:35:00|638.87|636.87|638.37|636.37|642.12|640.12|637.87|635.87|0
1654778400000|2022-06-09 12:40:00|637.87|635.87|649.62|647.62|650.12|648.12|637.62|635.62|0
1654778700000|2022-06-09 12:45:00|649.87|647.87|649.87|647.87|650.12|648.12|646.37|644.37|0
1654779000000|2022-06-09 12:50:00|649.62|647.62|652.87|650.87|653.87|651.87|649.12|647.12|0
1654779300000|2022-06-09 12:55:00|653.12|651.12|649.87|647.87|653.12|651.12|648.37|646.37|0
1654779600000|2022-06-09 13:00:00|650.12|648.12|647.62|645.62|651.62|649.62|647.62|645.62|0
1654779900000|2022-06-09 13:05:00|647.87|645.87|652.75|650.75|652.87|650.87|647.62|645.62|0
1654780200000|2022-06-09 13:10:00|652.87|650.87|656.12|654.12|656.12|654.12|646.62|644.62|0
1654780500000|2022-06-09 13:15:00|655.87|653.87|655.87|653.87|658.37|656.37|653.87|651.87|0
1654780800000|2022-06-09 13:20:00|655.12|653.12|654.37|652.37|655.12|653.12|652.37|650.37|0
1654781100000|2022-06-09 13:25:00|653.87|651.87|656.37|654.37|656.37|654.37|652.62|650.62|0
1654781400000|2022-06-09 13:30:00|656.12|654.12|645.62|643.62|662.12|660.12|643.12|641.12|0
1654781700000|2022-06-09 13:35:00|644.87|642.87|657.62|655.62|657.62|655.62|642.62|640.62|0
1654782000000|2022-06-09 13:40:00|658.12|656.12|659.87|657.87|665.87|663.87|653.37|651.37|0
1654782300000|2022-06-09 13:45:00|660.87|658.87|651.62|649.62|664.87|662.87|647.12|645.12|0
1654782600000|2022-06-09 13:50:00|651.12|649.12|636.87|634.87|652.12|650.12|633.12|631.12|0
1654782900000|2022-06-09 13:55:00|637.87|635.87|633.87|631.87|639.37|637.37|633.62|631.62|0
1654783200000|2022-06-09 14:00:00|633.75|631.75|640.87|638.87|641.12|639.12|633.37|631.37|0
1654783500000|2022-06-09 14:05:00|641.37|639.37|651.87|649.87|652|650|640.37|638.37|0
1654783800000|2022-06-09 14:10:00|653.37|651.37|652.62|650.62|659.62|657.62|651.12|649.12|0
1654784100000|2022-06-09 14:15:00|652.37|650.37|647.62|645.62|653.87|651.87|641.87|639.87|0
1654784400000|2022-06-09 14:20:00|646.12|644.12|646.62|644.62|649.12|647.12|643.87|641.87|0
1654784700000|2022-06-09 14:25:00|645.87|643.87|643.12|641.12|648.37|646.37|643.12|641.12|0
1654785000000|2022-06-09 14:30:00|641.12|639.12|644.62|642.62|647.37|645.37|636.87|634.87|0
1654785300000|2022-06-09 14:35:00|644.87|642.87|640.62|638.62|645.87|643.87|639.62|637.62|0
1654785600000|2022-06-09 14:40:00|640.75|638.75|649.12|647.12|652.12|650.12|640.12|638.12|0
1654785900000|2022-06-09 14:45:00|648.87|646.87|652.62|650.62|654.62|652.62|648.62|646.62|0
1654786200000|2022-06-09 14:50:00|653.37|651.37|661.12|659.12|662.12|660.12|653.12|651.12|0
1654786500000|2022-06-09 14:55:00|661.87|659.87|656.12|654.12|663.62|661.62|654.37|652.37|0
1654786800000|2022-06-09 15:00:00|656.37|654.37|664.87|662.87|665.87|663.87|655.37|653.37|0
1654787100000|2022-06-09 15:05:00|664.62|662.62|662.87|660.87|668.87|666.87|662.62|660.62|0
1654787400000|2022-06-09 15:10:00|662.62|660.62|660.12|658.12|664|662|658.87|656.87|0
1654787700000|2022-06-09 15:15:00|659.37|657.37|661.37|659.37|662.87|660.87|658.62|656.62|0
1654788000000|2022-06-09 15:20:00|661.12|659.12|656.62|654.62|661.62|659.62|655.12|653.12|0
1654788300000|2022-06-09 15:25:00|656.87|654.87|661|659|662.37|660.37|655.62|653.62|0
1654788600000|2022-06-09 15:30:00|661.87|659.87|660.87|658.87|664.87|662.87|658.12|656.12|0
1654788900000|2022-06-09 15:35:00|661.37|659.37|659.12|657.12|662.62|660.62|656.75|654.75|0
1654789200000|2022-06-09 15:40:00|658.25|656.25|650.87|648.87|658.25|656.25|646.62|644.62|0
1654789500000|2022-06-09 15:45:00|651.62|649.62|661.37|659.37|662.12|660.12|649.37|647.37|0
1654789800000|2022-06-09 15:50:00|661.12|659.12|659.62|657.62|665.62|663.62|659.37|657.37|0
1654790100000|2022-06-09 15:55:00|659.37|657.37|655.37|653.37|660.12|658.12|654.87|652.87|0
1654790400000|2022-06-09 16:00:00|655.62|653.62|657.87|655.87|658.37|656.37|652.62|650.62|0
1654790700000|2022-06-09 16:05:00|657.62|655.62|660.62|658.62|662.62|660.62|656.87|654.87|0
1654791000000|2022-06-09 16:10:00|661.12|659.12|663.37|661.37|667.12|665.12|660.37|658.37|0
1654791300000|2022-06-09 16:15:00|663.87|661.87|662.62|660.62|665.87|663.87|662.37|660.37|0
1654791600000|2022-06-09 16:20:00|662.37|660.37|660.37|658.37|662.87|660.87|658.12|656.12|0
1654791900000|2022-06-09 16:25:00|660.62|658.62|655.37|653.37|661.37|659.37|653.37|651.37|0
1654792200000|2022-06-09 16:30:00|654.87|652.87|654.37|652.37|657.87|655.87|652.62|650.62|0
1654792500000|2022-06-09 16:35:00|654.62|652.62|653.62|651.62|655.37|653.37|651.62|649.62|0
1654792800000|2022-06-09 16:40:00|653.12|651.12|649.62|647.62|654.62|652.62|648.12|646.12|0
1654793100000|2022-06-09 16:45:00|649.87|647.87|652.37|650.37|653.37|651.37|649.12|647.12|0
1654793400000|2022-06-09 16:50:00|652.12|650.12|654.62|652.62|654.62|652.62|648.62|646.62|0
1654793700000|2022-06-09 16:55:00|655.12|653.12|646.62|644.62|656.87|654.87|644.87|642.87|0
1654794000000|2022-06-09 17:00:00|645.87|643.87|646.37|644.37|648.12|646.12|643.62|641.62|0
1654794300000|2022-06-09 17:05:00|646.62|644.62|646.12|644.12|646.62|644.62|640.87|638.87|0
1654794600000|2022-06-09 17:10:00|645.37|643.37|645.37|643.37|646.87|644.87|642.37|640.37|0
1654794900000|2022-06-09 17:15:00|645.87|643.87|646.37|644.37|648.62|646.62|644.5|642.5|0
1654795200000|2022-06-09 17:20:00|646.62|644.62|653.12|651.12|653.62|651.62|645.87|643.87|0
1654795500000|2022-06-09 17:25:00|653.62|651.62|656.87|654.87|658.37|656.37|652.37|650.37|0
1654795800000|2022-06-09 17:30:00|658.12|656.12|661.12|659.12|663.37|661.37|657.87|655.87|0
1654796100000|2022-06-09 17:35:00|661.62|659.62|661.62|659.62|665.37|663.37|660.37|658.37|0
1654796400000|2022-06-09 17:40:00|662.12|660.12|666.87|664.87|667.12|665.12|661.37|659.37|0
1654796700000|2022-06-09 17:45:00|665.87|663.87|662.37|660.37|667.12|665.12|661.87|659.87|0
1654797000000|2022-06-09 17:50:00|662.12|660.12|661.62|659.62|662.37|660.37|659.87|657.87|0
1654797300000|2022-06-09 17:55:00|661.87|659.87|655.87|653.87|662.12|660.12|655.37|653.37|0
1654797600000|2022-06-09 18:00:00|655.62|653.62|662.87|660.87|664.12|662.12|655.62|653.62|0
1654797900000|2022-06-09 18:05:00|663.12|661.12|662.62|660.62|665.37|663.37|660.37|658.37|0
1654798200000|2022-06-09 18:10:00|662.87|660.87|661.87|659.87|667.12|665.12|661.37|659.37|0
1654798500000|2022-06-09 18:15:00|662.12|660.12|663.62|661.62|664.87|662.87|660.87|658.87|0
1654798800000|2022-06-09 18:20:00|663.37|661.37|669.62|667.62|670.37|668.37|661.37|659.37|0
1654799100000|2022-06-09 18:25:00|669.12|667.12|665.87|663.87|671.12|669.12|664.37|662.37|0
1654799400000|2022-06-09 18:30:00|666.12|664.12|672.62|670.62|673.5|671.5|666.12|664.12|0
1654799700000|2022-06-09 18:35:00|673.12|671.12|674.87|672.87|676.37|674.37|671.62|669.62|0
1654800000000|2022-06-09 18:40:00|675.12|673.12|676.87|674.87|678.37|676.37|674.37|672.37|0
1654800300000|2022-06-09 18:45:00|677.12|675.12|674.62|672.62|677.37|675.37|672.37|670.37|0
1654800600000|2022-06-09 18:50:00|675.12|673.12|676.37|674.37|677.87|675.87|672.87|670.87|0
1654800900000|2022-06-09 18:55:00|676.62|674.62|683.62|681.62|683.87|681.87|674.62|672.62|0
1654801200000|2022-06-09 19:00:00|683.87|681.87|692.87|690.87|692.87|690.87|683.37|681.37|0
1654801500000|2022-06-09 19:05:00|693.12|691.12|695.87|693.87|697.87|695.87|691.87|689.87|0
1654801800000|2022-06-09 19:10:00|696.12|694.12|698.62|696.62|698.62|696.62|693.87|691.87|0
1654802100000|2022-06-09 19:15:00|698.87|696.87|694.87|692.87|699.12|697.12|692.87|690.87|0
1654802400000|2022-06-09 19:20:00|695.12|693.12|694.37|692.37|698.62|696.62|692.25|690.25|0
1654802700000|2022-06-09 19:25:00|694.12|692.12|704.87|702.87|704.87|702.87|694.12|692.12|0
1654803000000|2022-06-09 19:30:00|705.87|703.87|708.87|706.87|708.87|706.87|703.87|701.87|0
1654803300000|2022-06-09 19:35:00|709.12|707.12|707.37|705.37|709.37|707.37|704.87|702.87|0
1654803600000|2022-06-09 19:40:00|707.62|705.62|715.12|713.12|716.12|714.12|707.62|705.62|0
1654803900000|2022-06-09 19:45:00|715.87|713.87|721.37|719.37|725.37|723.37|715.12|713.12|0
1654804200000|2022-06-09 19:50:00|722.12|720.12|721.62|719.62|725.37|723.37|717.37|715.37|0
1654804500000|2022-06-09 19:55:00|719.12|717.12|736.12|734.12|736.12|734.12|719.12|717.12|0
1654804800000|2022-06-09 20:00:00|735.62|733.62|734.37|732.37|735.62|733.62|732.87|730.87|0
1654805100000|2022-06-09 20:05:00|734.12|732.12|735.12|733.12|735.37|733.37|731.37|729.37|0
1654805400000|2022-06-09 20:10:00|734.87|732.87|731.12|729.12|735.37|733.37|731.12|729.12|0
1654805700000|2022-06-09 20:15:00|731.82|729.42|732.57|730.17|734.82|732.42|731.57|729.17|0
1654806000000|2022-06-09 20:20:00|732.82|730.42|731.82|729.42|732.82|730.42|730.82|728.42|0
1654806300000|2022-06-09 20:25:00|731.7|729.3|731.32|728.92|733.07|730.67|731.32|728.92|0
1654806600000|2022-06-09 20:30:00|730.57|728.17|732.82|730.42|732.82|730.42|730.45|728.05|0
1654806900000|2022-06-09 20:35:00|732.95|730.55|733.57|731.17|733.57|731.17|732.07|729.67|0
1654807200000|2022-06-09 20:40:00|733.32|730.92|732.32|729.92|733.57|731.17|731.82|729.42|0
1654807500000|2022-06-09 20:45:00|732.07|729.67|729.95|727.55|732.07|729.67|729.82|727.42|0
1654807800000|2022-06-09 20:50:00|729.57|727.17|729.82|727.42|731.07|728.67|729.57|727.17|0
1654808100000|2022-06-09 20:55:00|729.95|727.55|728.2|725.8|730.32|727.92|727.07|724.67|0
1654808400000|2022-06-09 21:00:00|727.85|725.45|728.54|726.14|729.05|726.65|727.85|725.45|0
1654808700000|2022-06-09 21:05:00|728.58|726.18|728.62|726.22|728.91|726.51|728.07|725.67|0
1654809000000|2022-06-09 21:10:00|728.8|726.4|727.7|725.3|729.71|727.31|727.52|725.12|0
1654809300000|2022-06-09 21:15:00|727.96|725.56|728.07|725.67|728.76|726.36|726.91|724.51|0
1654809600000|2022-06-09 21:20:00|727.89|725.49|727.81|725.41|728.25|725.85|727.81|725.41|0
1654809900000|2022-06-09 21:25:00|727.89|725.49|728.07|725.67|728.14|725.74|727.63|725.23|0
1654810200000|2022-06-09 21:30:00|728|725.6|727.74|725.34|728.25|725.85|727.67|725.27|0
1654810500000|2022-06-09 21:35:00|727.67|725.27|727.67|725.27|727.89|725.49|727.49|725.09|0
1654810800000|2022-06-09 21:40:00|727.7|725.3|727.7|725.3|727.7|725.3|727.7|725.3|0
1654811100000|2022-06-09 21:45:00|727.74|725.34|727.63|725.23|727.74|725.34|727.63|725.23|0
1654811400000|2022-06-09 21:50:00|727.38|724.98|727.49|725.09|727.63|725.23|727.38|724.98|0
1654811700000|2022-06-09 21:55:00|727.41|725.01|726.14|723.74|727.96|725.56|725.67|723.27|0
1654812000000|2022-06-09 22:00:00|726.2|723.8|727.82|725.42|729.95|727.55|725.57|723.17|0
1654812300000|2022-06-09 22:05:00|727.95|725.55|729.82|727.42|729.82|727.42|727.82|725.42|0
1654812600000|2022-06-09 22:10:00|730.07|727.67|731.32|728.92|731.32|728.92|729.82|727.42|0
1654812900000|2022-06-09 22:15:00|731.57|729.17|731.2|728.8|732.07|729.67|730.07|727.67|0
1654813200000|2022-06-09 22:20:00|731.07|728.67|733.32|730.92|733.57|731.17|731.07|728.67|0
1654813500000|2022-06-09 22:25:00|733.07|730.67|732.57|730.17|733.45|731.05|732.32|729.92|0
1654813800000|2022-06-09 22:30:00|732.82|730.42|732.07|729.67|733.32|730.92|731.82|729.42|0
1654814100000|2022-06-09 22:35:00|731.82|729.42|731.57|729.17|731.82|729.42|731.32|728.92|0
1654814400000|2022-06-09 22:40:00|731.32|728.92|731.82|729.42|731.82|729.42|731.32|728.92|0
1654814700000|2022-06-09 22:45:00|731.7|729.3|729.57|727.17|731.82|729.42|729.57|727.17|0
1654815000000|2022-06-09 22:50:00|729.32|726.92|731.32|728.92|731.57|729.17|729.07|726.67|0
1654815300000|2022-06-09 22:55:00|731.07|728.67|731.57|729.17|731.82|729.42|731.07|728.67|0
1654815600000|2022-06-09 23:00:00|731.07|728.67|731.32|728.92|732.07|729.67|731.07|728.67|0
1654815900000|2022-06-09 23:05:00|731.57|729.17|731.57|729.17|731.82|729.42|731.32|728.92|0
1654816200000|2022-06-09 23:10:00|731.82|729.42|731.07|728.67|731.82|729.42|731.07|728.67|0
1654816500000|2022-06-09 23:15:00|731.2|728.8|729.57|727.17|731.57|729.17|729.57|727.17|0
1654816800000|2022-06-09 23:20:00|729.32|726.92|727.82|725.42|729.32|726.92|727.57|725.17|0
1654817100000|2022-06-09 23:25:00|728.07|725.67|729.32|726.92|730.07|727.67|727.82|725.42|0
1654817400000|2022-06-09 23:30:00|729.57|727.17|728.82|726.42|729.82|727.42|727.82|725.42|0
1654817700000|2022-06-09 23:35:00|729.32|726.92|728.57|726.17|730.32|727.92|728.07|725.67|0
1654818000000|2022-06-09 23:40:00|728.32|725.92|728.82|726.42|729.32|726.92|727.07|724.67|0
1654818300000|2022-06-09 23:45:00|729.07|726.67|728.57|726.17|730.32|727.92|728.57|726.17|0
1654818600000|2022-06-09 23:50:00|729.07|726.67|729.57|727.17|730.07|727.67|726.07|723.67|0
1654818900000|2022-06-09 23:55:00|729.82|727.42|729.57|727.17|730.07|727.67|729.07|726.67|0
1654819200000|2022-06-10 00:00:00|728.82|726.42|726.82|724.42|731.07|728.67|726.57|724.17|0
1654819500000|2022-06-10 00:05:00|727.07|724.67|730.82|728.42|731.07|728.67|726.57|724.17|0
1654819800000|2022-06-10 00:10:00|731.07|728.67|734.32|731.92|735.7|733.3|731.07|728.67|0
1654820100000|2022-06-10 00:15:00|734.2|731.8|735.2|732.8|736.07|733.67|733.57|731.17|0
1654820400000|2022-06-10 00:20:00|735.07|732.67|735.82|733.42|735.82|733.42|732.82|730.42|0
1654820700000|2022-06-10 00:25:00|736.07|733.67|734.82|732.42|737.07|734.67|733.82|731.42|0
1654821000000|2022-06-10 00:30:00|735.07|732.67|732.82|730.42|736.07|733.67|732.57|730.17|0
1654821300000|2022-06-10 00:35:00|733.07|730.67|732.7|730.3|734.32|731.92|732.32|729.92|0
1654821600000|2022-06-10 00:40:00|732.57|730.17|732.45|730.05|733.32|730.92|731.7|729.3|0
1654821900000|2022-06-10 00:45:00|732.57|730.17|733.32|730.92|733.57|731.17|731.32|728.92|0
1654822200000|2022-06-10 00:50:00|733.07|730.67|734.7|732.3|734.95|732.55|732.82|730.42|0
1654822500000|2022-06-10 00:55:00|734.57|732.17|734.32|731.92|736.07|733.67|734.07|731.67|0
1654822800000|2022-06-10 01:00:00|734.07|731.67|732.82|730.42|735.57|733.17|732.07|729.67|0
1654823100000|2022-06-10 01:05:00|733.32|730.92|733.32|730.92|734.57|732.17|732.82|730.42|0
1654823400000|2022-06-10 01:10:00|733.07|730.67|732.82|730.42|734.95|732.55|732.2|729.8|0
1654823700000|2022-06-10 01:15:00|732.95|730.55|733.07|730.67|734.32|731.92|732.07|729.67|0
1654824000000|2022-06-10 01:20:00|732.82|730.42|736.07|733.67|736.57|734.17|732.32|729.92|0
1654824300000|2022-06-10 01:25:00|735.95|733.55|734.2|731.8|736.07|733.67|733.57|731.17|0
1654824600000|2022-06-10 01:30:00|734.07|731.67|733.32|730.92|734.82|732.42|732.32|729.92|0
1654824900000|2022-06-10 01:35:00|733.07|730.67|732.95|730.55|733.82|731.42|732.07|729.67|0
1654825200000|2022-06-10 01:40:00|732.82|730.42|734.07|731.67|734.57|732.17|732.82|730.42|0
1654825500000|2022-06-10 01:45:00|733.82|731.42|734.7|732.3|735.95|733.55|733.57|731.17|0
1654825800000|2022-06-10 01:50:00|734.45|732.05|734.57|732.17|735.57|733.17|733.32|730.92|0
1654826100000|2022-06-10 01:55:00|734.32|731.92|734.32|731.92|734.82|732.42|733.07|730.67|0
1654826400000|2022-06-10 02:00:00|734.2|731.8|733.57|731.17|734.7|732.3|732.82|730.42|0
1654826700000|2022-06-10 02:05:00|733.7|731.3|734.57|732.17|735.07|732.67|733.07|730.67|0
1654827000000|2022-06-10 02:10:00|734.45|732.05|734.07|731.67|734.57|732.17|733.57|731.17|0
1654827300000|2022-06-10 02:15:00|734.32|731.92|733.57|731.17|734.82|732.42|733.32|730.92|0
1654827600000|2022-06-10 02:20:00|733.45|731.05|731.82|729.42|733.57|731.17|731.82|729.42|0
1654827900000|2022-06-10 02:25:00|731.57|729.17|730.82|728.42|732.32|729.92|730.82|728.42|0
1654828200000|2022-06-10 02:30:00|730.32|727.92|729.07|726.67|731.32|728.92|729.07|726.67|0
1654828500000|2022-06-10 02:35:00|728.82|726.42|730.07|727.67|730.57|728.17|728.82|726.42|0
1654828800000|2022-06-10 02:40:00|730.2|727.8|731.32|728.92|731.82|729.42|730.07|727.67|0
1654829100000|2022-06-10 02:45:00|731.2|728.8|730.45|728.05|731.7|729.3|730.32|727.92|0
1654829400000|2022-06-10 02:50:00|730.57|728.17|729.82|727.42|730.82|728.42|729.82|727.42|0
1654829700000|2022-06-10 02:55:00|729.95|727.55|730.57|728.17|730.82|728.42|729.82|727.42|0
1654830000000|2022-06-10 03:00:00|730.2|727.8|725.82|723.42|730.2|727.8|725.57|723.17|0
1654830300000|2022-06-10 03:05:00|725.95|723.55|725.57|723.17|727.07|724.67|725.57|723.17|0
1654830600000|2022-06-10 03:10:00|725.45|723.05|723.82|721.42|725.82|723.42|723.57|721.17|0
1654830900000|2022-06-10 03:15:00|723.57|721.17|724.32|721.92|724.82|722.42|723.57|721.17|0
1654831200000|2022-06-10 03:20:00|724.07|721.67|724.07|721.67|724.07|721.67|723.07|720.67|0
1654831500000|2022-06-10 03:25:00|723.82|721.42|722.57|720.17|724.07|721.67|722.45|720.05|0
1654831800000|2022-06-10 03:30:00|722.32|719.92|724.32|721.92|724.32|721.92|721.95|719.55|0
1654832100000|2022-06-10 03:35:00|724.07|721.67|724.32|721.92|725.07|722.67|724.07|721.67|0
1654832400000|2022-06-10 03:40:00|724.57|722.17|725.07|722.67|725.82|723.42|724.57|722.17|0
1654832700000|2022-06-10 03:45:00|724.82|722.42|725.07|722.67|725.57|723.17|724.32|721.92|0
1654833000000|2022-06-10 03:50:00|724.95|722.55|726.32|723.92|726.57|724.17|724.82|722.42|0
1654833300000|2022-06-10 03:55:00|726.2|723.8|726.57|724.17|727.07|724.67|726.07|723.67|0
1654833600000|2022-06-10 04:00:00|726.82|724.42|727.07|724.67|727.07|724.67|726.32|723.92|0
1654833900000|2022-06-10 04:05:00|726.82|724.42|727.82|725.42|728.07|725.67|726.82|724.42|0
1654834200000|2022-06-10 04:10:00|727.95|725.55|727.82|725.42|728.7|726.3|727.57|725.17|0
1654834500000|2022-06-10 04:15:00|728.07|725.67|728.82|726.42|729.07|726.67|728.07|725.67|0
1654834800000|2022-06-10 04:20:00|728.57|726.17|728.32|725.92|728.57|726.17|728.32|725.92|0
1654835100000|2022-06-10 04:25:00|728.45|726.05|730.82|728.42|731.07|728.67|728.45|726.05|0
1654835400000|2022-06-10 04:30:00|731.07|728.67|732.07|729.67|732.57|730.17|731.07|728.67|0
1654835700000|2022-06-10 04:35:00|732.32|729.92|734.32|731.92|734.32|731.92|732.32|729.92|0
1654836000000|2022-06-10 04:40:00|734.57|732.17|733.82|731.42|734.82|732.42|732.82|730.42|0
1654836300000|2022-06-10 04:45:00|733.57|731.17|733.32|730.92|734.07|731.67|733.32|730.92|0
1654836600000|2022-06-10 04:50:00|733.57|731.17|733.32|730.92|733.82|731.42|733.07|730.67|0
1654836900000|2022-06-10 04:55:00|733.7|731.3|733.32|730.92|733.82|731.42|733.07|730.67|0
1654837200000|2022-06-10 05:00:00|733.07|730.67|730.57|728.17|733.57|731.17|730.57|728.17|0
1654837500000|2022-06-10 05:05:00|730.32|727.92|731.82|729.42|731.82|729.42|729.82|727.42|0
1654837800000|2022-06-10 05:10:00|731.95|729.55|730.57|728.17|732.07|729.67|730.57|728.17|0
1654838100000|2022-06-10 05:15:00|730.7|728.3|726.82|724.42|730.7|728.3|726.32|723.92|0
1654838400000|2022-06-10 05:20:00|726.32|723.92|727.32|724.92|727.82|725.42|726.07|723.67|0
1654838700000|2022-06-10 05:25:00|727.07|724.67|726.95|724.55|728.07|725.67|726.82|724.42|0
1654839000000|2022-06-10 05:30:00|726.82|724.42|725.32|722.92|727.32|724.92|724.32|721.92|0
1654839300000|2022-06-10 05:35:00|725.57|723.17|725.32|722.92|726.07|723.67|724.57|722.17|0
1654839600000|2022-06-10 05:40:00|725.07|722.67|725.57|723.17|725.82|723.42|724.32|721.92|0
1654839900000|2022-06-10 05:45:00|725.45|723.05|728.32|725.92|728.57|726.17|725.45|723.05|0
1654840200000|2022-06-10 05:50:00|728.2|725.8|729.32|726.92|730.57|728.17|728.2|725.8|0
1654840500000|2022-06-10 05:55:00|729.07|726.67|729.32|726.92|729.57|727.17|728.07|725.67|0
1654840800000|2022-06-10 06:00:00|729.57|727.17|725.7|723.3|729.57|727.17|723.7|721.3|0
1654841100000|2022-06-10 06:05:00|726.07|723.67|724.82|722.42|727.82|725.42|724.57|722.17|0
1654841400000|2022-06-10 06:10:00|724.57|722.17|722.82|720.42|725.95|723.55|722.57|720.17|0
1654841700000|2022-06-10 06:15:00|722.95|720.55|724.82|722.42|725.07|722.67|722.57|720.17|0
1654842000000|2022-06-10 06:20:00|724.32|721.92|725.2|722.8|726.82|724.42|724.07|721.67|0
1654842300000|2022-06-10 06:25:00|725.32|722.92|723.7|721.3|726.82|724.42|723.32|720.92|0
1654842600000|2022-06-10 06:30:00|723.82|721.42|725.7|723.3|726.07|723.67|723.82|721.42|0
1654842900000|2022-06-10 06:35:00|725.82|723.42|727.32|724.92|727.82|725.42|725.57|723.17|0
1654843200000|2022-06-10 06:40:00|727.57|725.17|726.32|723.92|727.57|725.17|724.57|722.17|0
1654843500000|2022-06-10 06:45:00|726.07|723.67|727.95|725.55|729.07|726.67|725.32|722.92|0
1654843800000|2022-06-10 06:50:00|728.32|725.92|725.57|723.17|728.82|726.42|724.82|722.42|0
1654844100000|2022-06-10 06:55:00|725.82|723.42|724.82|722.42|727.57|725.17|724.32|721.92|0
1654844400000|2022-06-10 07:00:00|725.07|722.67|727.45|725.05|728.07|725.67|722.45|720.05|0
1654844700000|2022-06-10 07:05:00|727.87|725.87|734.12|732.12|734.12|732.12|726.12|724.12|0
1654845000000|2022-06-10 07:10:00|734.37|732.37|735.62|733.62|737.87|735.87|733.62|731.62|0
1654845300000|2022-06-10 07:15:00|735.37|733.37|735.12|733.12|737.12|735.12|731.87|729.87|0
1654845600000|2022-06-10 07:20:00|735.87|733.87|741.87|739.87|741.87|739.87|735.62|733.62|0
1654845900000|2022-06-10 07:25:00|741.62|739.62|742.62|740.62|742.87|740.87|740.62|738.62|0
1654846200000|2022-06-10 07:30:00|742.37|740.37|739.87|737.87|742.87|740.87|737.62|735.62|0
1654846500000|2022-06-10 07:35:00|739.12|737.12|733.37|731.37|739.12|737.12|733.37|731.37|0
1654846800000|2022-06-10 07:40:00|733.62|731.62|736.12|734.12|736.87|734.87|733.37|731.37|0
1654847100000|2022-06-10 07:45:00|736.87|734.87|740.37|738.37|740.62|738.62|731.37|729.37|0
1654847400000|2022-06-10 07:50:00|740.12|738.12|740.62|738.62|740.87|738.87|736.5|734.5|0
1654847700000|2022-06-10 07:55:00|740.25|738.25|741.12|739.12|741.37|739.37|734.62|732.62|0
1654848000000|2022-06-10 08:00:00|741.37|739.37|733.87|731.87|742.37|740.37|732.62|730.62|0
1654848300000|2022-06-10 08:05:00|733.62|731.62|730.62|728.62|735.62|733.62|729.62|727.62|0
1654848600000|2022-06-10 08:10:00|730.87|728.87|728.62|726.62|731.37|729.37|726.62|724.62|0
1654848900000|2022-06-10 08:15:00|728.37|726.37|727.75|725.75|729.62|727.62|726.62|724.62|0
1654849200000|2022-06-10 08:20:00|728.87|726.87|730.12|728.12|730.37|728.37|728.62|726.62|0
1654849500000|2022-06-10 08:25:00|730.37|728.37|729.87|727.87|731.87|729.87|727.12|725.12|0
1654849800000|2022-06-10 08:30:00|730|728|731.37|729.37|731.62|729.62|728.12|726.12|0
1654850100000|2022-06-10 08:35:00|731.5|729.5|731.62|729.62|735.37|733.37|731.5|729.5|0
1654850400000|2022-06-10 08:40:00|731.87|729.87|731.12|729.12|733.87|731.87|731.12|729.12|0
1654850700000|2022-06-10 08:45:00|731.37|729.37|729.87|727.87|731.75|729.75|728.12|726.12|0
1654851000000|2022-06-10 08:50:00|729.37|727.37|736.12|734.12|737.12|735.12|728.62|726.62|0
1654851300000|2022-06-10 08:55:00|736.37|734.37|737.12|735.12|738.12|736.12|734.62|732.62|0
1654851600000|2022-06-10 09:00:00|737.37|735.37|734.87|732.87|737.87|735.87|732.62|730.62|0
1654851900000|2022-06-10 09:05:00|734.62|732.62|734.87|732.87|735.12|733.12|732.62|730.62|0
1654852200000|2022-06-10 09:10:00|734.62|732.62|733.37|731.37|736|734|731.62|729.62|0
1654852500000|2022-06-10 09:15:00|733.12|731.12|734.75|732.75|734.87|732.87|731.37|729.37|0
1654852800000|2022-06-10 09:20:00|735.12|733.12|735.87|733.87|736.12|734.12|733.37|731.37|0
1654853100000|2022-06-10 09:25:00|735.62|733.62|732.87|730.87|736.87|734.87|732.37|730.37|0
1654853400000|2022-06-10 09:30:00|732.12|730.12|732.12|730.12|733.12|731.12|732.12|730.12|0
1654853700000|2022-06-10 09:35:00|732.37|730.37|734|732|735.75|733.75|731.87|729.87|0
1654854000000|2022-06-10 09:40:00|733.62|731.62|729.62|727.62|735.25|733.25|729.62|727.62|0
1654854300000|2022-06-10 09:45:00|729.87|727.87|735.25|733.25|735.62|733.62|729.37|727.37|0
1654854600000|2022-06-10 09:50:00|735.62|733.62|737.87|735.87|737.87|735.87|734.87|732.87|0
1654854900000|2022-06-10 09:55:00|738.12|736.12|736.87|734.87|738.62|736.62|736.5|734.5|0
1654855200000|2022-06-10 10:00:00|736.5|734.5|736.62|734.62|738.25|736.25|733.87|731.87|0
1654855500000|2022-06-10 10:05:00|737.12|735.12|738.37|736.37|739.62|737.62|736|734|0
1654855800000|2022-06-10 10:10:00|737.62|735.62|737.62|735.62|740.37|738.37|737.12|735.12|0
1654856100000|2022-06-10 10:15:00|737.37|735.37|738.37|736.37|738.37|736.37|735.62|733.62|0
1654856400000|2022-06-10 10:20:00|738.62|736.62|742.37|740.37|742.37|740.37|735.37|733.37|0
1654856700000|2022-06-10 10:25:00|742.12|740.12|743.37|741.37|743.87|741.87|741.37|739.37|0
1654857000000|2022-06-10 10:30:00|743.62|741.62|743.12|741.12|744.37|742.37|741.12|739.12|0
1654857300000|2022-06-10 10:35:00|742.75|740.75|741|739|742.87|740.87|740.12|738.12|0
1654857600000|2022-06-10 10:40:00|740.87|738.87|742.62|740.62|742.87|740.87|740.62|738.62|0
1654857900000|2022-06-10 10:45:00|742.87|740.87|742.87|740.87|743|741|740.37|738.37|0
1654858200000|2022-06-10 10:50:00|742.62|740.62|740.37|738.37|743.87|741.87|740.37|738.37|0
1654858500000|2022-06-10 10:55:00|740.87|738.87|739.62|737.62|744.62|742.62|739.62|737.62|0
1654858800000|2022-06-10 11:00:00|739.37|737.37|742.37|740.37|742.62|740.62|738.87|736.87|0
1654859100000|2022-06-10 11:05:00|742.25|740.25|737.87|735.87|742.37|740.37|737.12|735.12|0
1654859400000|2022-06-10 11:10:00|738|736|737.37|735.37|740.37|738.37|736.12|734.12|0
1654859700000|2022-06-10 11:15:00|737.12|735.12|740.87|738.87|740.87|738.87|737.12|735.12|0
1654860000000|2022-06-10 11:20:00|741.12|739.12|739.87|737.87|741.62|739.62|738.37|736.37|0
1654860300000|2022-06-10 11:25:00|739.62|737.62|738.62|736.62|740.87|738.87|738.12|736.12|0
1654860600000|2022-06-10 11:30:00|739.12|737.12|733.37|731.37|739.12|737.12|732.12|730.12|0
1654860900000|2022-06-10 11:35:00|733.62|731.62|735.37|733.37|735.87|733.87|729.37|727.37|0
1654861200000|2022-06-10 11:40:00|735.62|733.62|734.37|732.37|736.37|734.37|733.62|731.62|0
1654861500000|2022-06-10 11:45:00|734.12|732.12|735.37|733.37|736.37|734.37|733|731|0
1654861800000|2022-06-10 11:50:00|735.62|733.62|736.37|734.37|736.87|734.87|734.62|732.62|0
1654862100000|2022-06-10 11:55:00|736.62|734.62|738.12|736.12|738.12|736.12|734.37|732.37|0
1654862400000|2022-06-10 12:00:00|737.62|735.62|736.37|734.37|737.87|735.87|732.62|730.62|0
1654862700000|2022-06-10 12:05:00|736.12|734.12|733.12|731.12|736.25|734.25|732.37|730.37|0
1654863000000|2022-06-10 12:10:00|732.62|730.62|731.87|729.87|733.87|731.87|731.37|729.37|0
1654863300000|2022-06-10 12:15:00|731.37|729.37|732.62|730.62|733.37|731.37|731.12|729.12|0
1654863600000|2022-06-10 12:20:00|731.87|729.87|732.62|730.62|734.12|732.12|731.87|729.87|0
1654863900000|2022-06-10 12:25:00|732.25|730.25|733.5|731.5|734.12|732.12|727.62|725.62|0
1654864200000|2022-06-10 12:30:00|733.25|731.25|787.37|785.37|790.5|788.5|733.25|731.25|0
1654864500000|2022-06-10 12:35:00|788.87|786.87|774.5|772.5|792.12|790.12|772.25|770.25|0
1654864800000|2022-06-10 12:40:00|773.37|771.37|779.12|777.12|779.12|777.12|763.37|761.37|0
1654865100000|2022-06-10 12:45:00|778.75|776.75|785.62|783.62|785.62|783.62|772.87|770.87|0
1654865400000|2022-06-10 12:50:00|785.87|783.87|787.37|785.37|792.62|790.62|785.37|783.37|0
1654865700000|2022-06-10 12:55:00|788.62|786.62|802.87|800.87|802.87|800.87|787.87|785.87|0
1654866000000|2022-06-10 13:00:00|802.37|800.37|787.62|785.62|802.87|800.87|785.62|783.62|0
1654866300000|2022-06-10 13:05:00|788|786|797.12|795.12|798.12|796.12|786.37|784.37|0
1654866600000|2022-06-10 13:10:00|796.87|794.87|796.37|794.37|798.62|796.62|792.62|790.62|0
1654866900000|2022-06-10 13:15:00|796.5|794.5|802.12|800.12|802.37|800.37|794.62|792.62|0
1654867200000|2022-06-10 13:20:00|801.62|799.62|809.12|807.12|811.25|809.25|797.37|795.37|0
1654867500000|2022-06-10 13:25:00|810.37|808.37|801.75|799.75|810.87|808.87|801.75|799.75|0
1654867800000|2022-06-10 13:30:00|801.87|799.87|817|815|818.5|816.5|793.62|791.62|0
1654868100000|2022-06-10 13:35:00|816.62|814.62|811.87|809.87|819.87|817.87|807.75|805.75|0
1654868400000|2022-06-10 13:40:00|812.62|810.62|802.62|800.62|813.12|811.12|802.62|800.62|0
1654868700000|2022-06-10 13:45:00|802.25|800.25|807.87|805.87|810.5|808.5|799.87|797.87|0
1654869000000|2022-06-10 13:50:00|809.62|807.62|818.12|816.12|818.87|816.87|806.12|804.12|0
1654869300000|2022-06-10 13:55:00|817.87|815.87|817.25|815.25|821.62|819.62|813.62|811.62|0
1654869600000|2022-06-10 14:00:00|820.37|818.37|835.62|833.62|838.62|836.62|820.37|818.37|0
1654869900000|2022-06-10 14:05:00|836.12|834.12|839.62|837.62|840.37|838.37|831.37|829.37|0
1654870200000|2022-06-10 14:10:00|840.12|838.12|839.12|837.12|844.37|842.37|837.37|835.37|0
1654870500000|2022-06-10 14:15:00|839.75|837.75|842.37|840.37|844.37|842.37|838.12|836.12|0
1654870800000|2022-06-10 14:20:00|842.62|840.62|847.12|845.12|849|847|841.12|839.12|0
1654871100000|2022-06-10 14:25:00|848.62|846.62|847.37|845.37|849.12|847.12|840.37|838.37|0
1654871400000|2022-06-10 14:30:00|848.12|846.12|838.62|836.62|848.62|846.62|838.62|836.62|0
1654871700000|2022-06-10 14:35:00|839.62|837.62|833.12|831.12|840.12|838.12|832.12|830.12|0
1654872000000|2022-06-10 14:40:00|833.37|831.37|828.87|826.87|838.12|836.12|828.87|826.87|0
1654872300000|2022-06-10 14:45:00|830.37|828.37|832.37|830.37|835.75|833.75|829.12|827.12|0
1654872600000|2022-06-10 14:50:00|833.12|831.12|830.62|828.62|833.37|831.37|826.87|824.87|0
1654872900000|2022-06-10 14:55:00|829.87|827.87|842.62|840.62|842.62|840.62|829.37|827.37|0
1654873200000|2022-06-10 15:00:00|843.12|841.12|842.37|840.37|845.12|843.12|839.37|837.37|0
1654873500000|2022-06-10 15:05:00|843.12|841.12|842.37|840.37|846.87|844.87|841.87|839.87|0
1654873800000|2022-06-10 15:10:00|843.37|841.37|843.37|841.37|845.62|843.62|839.12|837.12|0
1654874100000|2022-06-10 15:15:00|843.62|841.62|838.62|836.62|846.37|844.37|837.62|835.62|0
1654874400000|2022-06-10 15:20:00|838.37|836.37|843.87|841.87|844.12|842.12|835.12|833.12|0
1654874700000|2022-06-10 15:25:00|844.62|842.62|845.87|843.87|849.12|847.12|843.37|841.37|0
1654875000000|2022-06-10 15:30:00|846.87|844.87|847.37|845.37|850.87|848.87|845.37|843.37|0
1654875300000|2022-06-10 15:35:00|847.12|845.12|850.37|848.37|850.87|848.87|846.87|844.87|0
1654875600000|2022-06-10 15:40:00|850.87|848.87|844.12|842.12|852.37|850.37|844.12|842.12|0
1654875900000|2022-06-10 15:45:00|844.87|842.87|850.87|848.87|850.87|848.87|841.37|839.37|0
1654876200000|2022-06-10 15:50:00|850.12|848.12|848.62|846.62|851.87|849.87|845.87|843.87|0
1654876500000|2022-06-10 15:55:00|849.37|847.37|840.62|838.62|850.37|848.37|838.87|836.87|0
1654876800000|2022-06-10 16:00:00|840.87|838.87|839.87|837.87|842.12|840.12|836.62|834.62|0
1654877100000|2022-06-10 16:05:00|839.75|837.75|834.12|832.12|839.87|837.87|832.37|830.37|0
1654877400000|2022-06-10 16:10:00|834.37|832.37|842.62|840.62|843.37|841.37|834.37|832.37|0
1654877700000|2022-06-10 16:15:00|843.12|841.12|845.37|843.37|847.62|845.62|842.37|840.37|0
1654878000000|2022-06-10 16:20:00|845.62|843.62|845.37|843.37|845.87|843.87|840.37|838.37|0
1654878300000|2022-06-10 16:25:00|846.12|844.12|841.62|839.62|847.62|845.62|841.62|839.62|0
1654878600000|2022-06-10 16:30:00|841.87|839.87|843.62|841.62|845.62|843.62|838.87|836.87|0
1654878900000|2022-06-10 16:35:00|845.12|843.12|841.12|839.12|845.12|843.12|840.37|838.37|0
1654879200000|2022-06-10 16:40:00|840.87|838.87|839.87|837.87|843.12|841.12|836.62|834.62|0
1654879500000|2022-06-10 16:45:00|839.62|837.62|843.12|841.12|844.37|842.37|838.37|836.37|0
1654879800000|2022-06-10 16:50:00|844.12|842.12|848.37|846.37|848.87|846.87|843.87|841.87|0
1654880100000|2022-06-10 16:55:00|849.12|847.12|845.62|843.62|850.37|848.37|844.62|842.62|0
1654880400000|2022-06-10 17:00:00|845.87|843.87|847.87|845.87|850.87|848.87|844.12|842.12|0
1654880700000|2022-06-10 17:05:00|849.12|847.12|846.62|844.62|851.37|849.37|846.37|844.37|0
1654881000000|2022-06-10 17:10:00|846.37|844.37|849.37|847.37|851.62|849.62|845.12|843.12|0
1654881300000|2022-06-10 17:15:00|850.12|848.12|842.37|840.37|850.87|848.87|841.87|839.87|0
1654881600000|2022-06-10 17:20:00|842.12|840.12|841.87|839.87|844.12|842.12|840.12|838.12|0
1654881900000|2022-06-10 17:25:00|841.62|839.62|835.62|833.62|842.12|840.12|835.62|833.62|0
1654882200000|2022-06-10 17:30:00|835.75|833.75|841.87|839.87|845.12|843.12|835.75|833.75|0
1654882500000|2022-06-10 17:35:00|840.87|838.87|833.12|831.12|840.87|838.87|832.87|830.87|0
1654882800000|2022-06-10 17:40:00|832.87|830.87|835|833|837.37|835.37|832.87|830.87|0
1654883100000|2022-06-10 17:45:00|834.87|832.87|827.12|825.12|837.12|835.12|826.87|824.87|0
1654883400000|2022-06-10 17:50:00|826.37|824.37|832.37|830.37|832.62|830.62|823.12|821.12|0
1654883700000|2022-06-10 17:55:00|833.37|831.37|834.87|832.87|837.87|835.87|832.87|830.87|0
1654884000000|2022-06-10 18:00:00|834.62|832.62|841.37|839.37|841.87|839.87|834.37|832.37|0
1654884300000|2022-06-10 18:05:00|842.12|840.12|837.12|835.12|842.37|840.37|835.37|833.37|0
1654884600000|2022-06-10 18:10:00|836.87|834.87|838.62|836.62|839.12|837.12|834.87|832.87|0
1654884900000|2022-06-10 18:15:00|838.37|836.37|830.87|828.87|840.37|838.37|829.12|827.12|0
1654885200000|2022-06-10 18:20:00|829.62|827.62|826.37|824.37|829.62|827.62|824.62|822.62|0
1654885500000|2022-06-10 18:25:00|825.5|823.5|832.87|830.87|835.62|833.62|825.5|823.5|0
1654885800000|2022-06-10 18:30:00|832.37|830.37|827.87|825.87|832.37|830.37|825.87|823.87|0
1654886100000|2022-06-10 18:35:00|828.37|826.37|832.12|830.12|832.62|830.62|828.12|826.12|0
1654886400000|2022-06-10 18:40:00|832.62|830.62|834.62|832.62|837.87|835.87|832.12|830.12|0
1654886700000|2022-06-10 18:45:00|834.87|832.87|825.87|823.87|835.12|833.12|825.37|823.37|0
1654887000000|2022-06-10 18:50:00|825.62|823.62|824.12|822.12|829.12|827.12|824.12|822.12|0
1654887300000|2022-06-10 18:55:00|823.87|821.87|819.37|817.37|825.62|823.62|817.12|815.12|0
1654887600000|2022-06-10 19:00:00|819.12|817.12|829.25|827.25|830.25|828.25|816.12|814.12|0
1654887900000|2022-06-10 19:05:00|829.37|827.37|830.12|828.12|834.37|832.37|828.12|826.12|0
1654888200000|2022-06-10 19:10:00|830.87|828.87|824.62|822.62|831.12|829.12|822.87|820.87|0
1654888500000|2022-06-10 19:15:00|824.37|822.37|818.62|816.62|825.37|823.37|817.87|815.87|0
1654888800000|2022-06-10 19:20:00|818.37|816.37|819.87|817.87|829.87|827.87|817.87|815.87|0
1654889100000|2022-06-10 19:25:00|819.12|817.12|817.12|815.12|819.12|817.12|808.87|806.87|0
1654889400000|2022-06-10 19:30:00|817.25|815.25|823.62|821.62|824.87|822.87|816.87|814.87|0
1654889700000|2022-06-10 19:35:00|823.12|821.12|820.12|818.12|826.12|824.12|814.62|812.62|0
1654890000000|2022-06-10 19:40:00|820.37|818.37|830.12|828.12|832.62|830.62|817.37|815.37|0
1654890300000|2022-06-10 19:45:00|830.37|828.37|841.37|839.37|841.62|839.62|829.5|827.5|0
1654890600000|2022-06-10 19:50:00|843.75|841.75|840.12|838.12|843.75|841.75|834.12|832.12|0
1654890900000|2022-06-10 19:55:00|839.62|837.62|853.12|851.12|853.12|851.12|837.12|835.12|0
1654891200000|2022-06-10 20:00:00|852.87|850.87|844.37|842.37|855.12|853.12|844.37|842.37|0
1654891500000|2022-06-10 20:05:00|844.12|842.12|845.37|843.37|846.87|844.87|843.87|841.87|0
1654891800000|2022-06-10 20:10:00|845.12|843.12|842.75|840.75|846.25|844.25|842.62|840.62|0
1655103900000|2022-06-13 07:05:00|920.25|918.25|912.25|910.25|920.5|918.5|911.37|909.37|0
1655104200000|2022-06-13 07:10:00|912.75|910.75|920.5|918.5|922.75|920.75|912.75|910.75|0
1655104500000|2022-06-13 07:15:00|922.25|920.25|924.75|922.75|924.87|922.87|919|917|0
1655104800000|2022-06-13 07:20:00|923.62|921.62|917.25|915.25|924.62|922.62|916.87|914.87|0
1655105100000|2022-06-13 07:25:00|917.37|915.37|923.12|921.12|924.75|922.75|916.62|914.62|0
1655105400000|2022-06-13 07:30:00|922.75|920.75|931.62|929.62|932.12|930.12|922.75|920.75|0
1655105700000|2022-06-13 07:35:00|931.12|929.12|931.5|929.5|932.37|930.37|923.5|921.5|0
1655106000000|2022-06-13 07:40:00|930.75|928.75|933.87|931.87|934.12|932.12|928.87|926.87|0
1655106300000|2022-06-13 07:45:00|933.37|931.37|927.75|925.75|934.25|932.25|926.62|924.62|0
1655106600000|2022-06-13 07:50:00|927.87|925.87|928.12|926.12|928.87|926.87|923.75|921.75|0
1655106900000|2022-06-13 07:55:00|929.12|927.12|931.62|929.62|932.5|930.5|926.87|924.87|0
1655107200000|2022-06-13 08:00:00|932.62|930.62|939.5|937.5|939.62|937.62|932.12|930.12|0
1655107500000|2022-06-13 08:05:00|939.37|937.37|937.62|935.62|940.37|938.37|936.37|934.37|0
1655107800000|2022-06-13 08:10:00|937.5|935.5|944|942|944.12|942.12|936.12|934.12|0
1655108100000|2022-06-13 08:15:00|944.12|942.12|951.87|949.87|953.12|951.12|942.37|940.37|0
1655108400000|2022-06-13 08:20:00|951.5|949.5|952.12|950.12|952.25|950.25|948.62|946.62|0
1655108700000|2022-06-13 08:25:00|952.37|950.37|950.62|948.62|952.5|950.5|947.87|945.87|0
1655109000000|2022-06-13 08:30:00|951.12|949.12|942.12|940.12|952.12|950.12|942.12|940.12|0
1655109300000|2022-06-13 08:35:00|942.37|940.37|944.25|942.25|947.87|945.87|941.87|939.87|0
1655109600000|2022-06-13 08:40:00|944.5|942.5|942.37|940.37|946.87|944.87|939.12|937.12|0
1655109900000|2022-06-13 08:45:00|943.62|941.62|946.87|944.87|948.12|946.12|942.62|940.62|0
1655110200000|2022-06-13 08:50:00|946.75|944.75|946.62|944.62|950.62|948.62|944.62|942.62|0
1655110500000|2022-06-13 08:55:00|946.25|944.25|950.25|948.25|950.37|948.37|945.37|943.37|0
1655110800000|2022-06-13 09:00:00|950.62|948.62|944.12|942.12|951.62|949.62|944.12|942.12|0
1655111100000|2022-06-13 09:05:00|944.25|942.25|943.12|941.12|948.12|946.12|942.87|940.87|0
1655111400000|2022-06-13 09:10:00|943.62|941.62|945.62|943.62|946.62|944.62|943.12|941.12|0
1655111700000|2022-06-13 09:15:00|945.87|943.87|943.62|941.62|948.75|946.75|942.62|940.62|0
1655112000000|2022-06-13 09:20:00|943.37|941.37|945.5|943.5|946.12|944.12|937.37|935.37|0
1655112300000|2022-06-13 09:25:00|945.37|943.37|945.62|943.62|946.37|944.37|943.37|941.37|0
1655112600000|2022-06-13 09:30:00|945.37|943.37|946.87|944.87|947.87|945.87|943.87|941.87|0
1655112900000|2022-06-13 09:35:00|945.12|943.12|947.37|945.37|950.37|948.37|944.37|942.37|0
1655113200000|2022-06-13 09:40:00|946.87|944.87|948.12|946.12|951.87|949.87|944.87|942.87|0
1655113500000|2022-06-13 09:45:00|947.62|945.62|944.62|942.62|949.12|947.12|943.75|941.75|0
1655113800000|2022-06-13 09:50:00|944.87|942.87|947.37|945.37|947.87|945.87|944.5|942.5|0
1655114100000|2022-06-13 09:55:00|947.87|945.87|943.62|941.62|949.87|947.87|941.62|939.62|0
1655114400000|2022-06-13 10:00:00|942.87|940.87|943.62|941.62|945.87|943.87|940.62|938.62|0
1655114700000|2022-06-13 10:05:00|943.87|941.87|938.37|936.37|944.62|942.62|938.37|936.37|0
1655115000000|2022-06-13 10:10:00|938.12|936.12|935.75|933.75|939.12|937.12|935|933|0
1655115300000|2022-06-13 10:15:00|936.12|934.12|940.5|938.5|941.87|939.87|936.12|934.12|0
1655115600000|2022-06-13 10:20:00|940.62|938.62|941.87|939.87|943.25|941.25|938.62|936.62|0
1655115900000|2022-06-13 10:25:00|942.37|940.37|941|939|942.75|940.75|938.62|936.62|0
1655116200000|2022-06-13 10:30:00|940.87|938.87|935.37|933.37|942.12|940.12|935|933|0
1655116500000|2022-06-13 10:35:00|935.25|933.25|938.62|936.62|940|938|934.12|932.12|0
1655116800000|2022-06-13 10:40:00|938.87|936.87|934.62|932.62|939.25|937.25|934.12|932.12|0
1655117100000|2022-06-13 10:45:00|934.87|932.87|938.37|936.37|939.75|937.75|934.37|932.37|0
1655117400000|2022-06-13 10:50:00|938.62|936.62|934.87|932.87|939.87|937.87|934.37|932.37|0
1655117700000|2022-06-13 10:55:00|934.75|932.75|938|936|939|937|934.12|932.12|0
1655118000000|2022-06-13 11:00:00|936.37|934.37|932.25|930.25|936.62|934.62|931.12|929.12|0
1655118300000|2022-06-13 11:05:00|932.12|930.12|937.37|935.37|938.12|936.12|930.87|928.87|0
1655118600000|2022-06-13 11:10:00|937.12|935.12|938.87|936.87|941.25|939.25|937.12|935.12|0
1655118900000|2022-06-13 11:15:00|939.12|937.12|939.37|937.37|940.12|938.12|935.25|933.25|0
1655119200000|2022-06-13 11:20:00|940.12|938.12|943.37|941.37|943.87|941.87|938.87|936.87|0
1655119500000|2022-06-13 11:25:00|942.87|940.87|939.62|937.62|944.37|942.37|937.12|935.12|0
1655119800000|2022-06-13 11:30:00|939.37|937.37|943.12|941.12|943.62|941.62|936.37|934.37|0
1655120100000|2022-06-13 11:35:00|943|941|939.75|937.75|943.87|941.87|937.87|935.87|0
1655120400000|2022-06-13 11:40:00|939.5|937.5|946.62|944.62|946.62|944.62|938.75|936.75|0
1655120700000|2022-06-13 11:45:00|946.37|944.37|948.12|946.12|948.12|946.12|944.75|942.75|0
1655121000000|2022-06-13 11:50:00|947.87|945.87|947|945|949.87|947.87|946.37|944.37|0
1655121300000|2022-06-13 11:55:00|946.75|944.75|948.87|946.87|949.62|947.62|946.37|944.37|0
1655121600000|2022-06-13 12:00:00|948.62|946.62|944.75|942.75|949|947|941.87|939.87|0
1655121900000|2022-06-13 12:05:00|944.87|942.87|943.62|941.62|947.75|945.75|941.87|939.87|0
1655122200000|2022-06-13 12:10:00|943.37|941.37|935.87|933.87|944.25|942.25|935.87|933.87|0
1655122500000|2022-06-13 12:15:00|936.25|934.25|935.62|933.62|939.62|937.62|932.87|930.87|0
1655122800000|2022-06-13 12:20:00|935.37|933.37|932.62|930.62|935.87|933.87|931.87|929.87|0
1655123100000|2022-06-13 12:25:00|933.12|931.12|934.62|932.62|935.87|933.87|932.12|930.12|0
1655123400000|2022-06-13 12:30:00|934.87|932.87|936.12|934.12|936.12|934.12|932.12|930.12|0
1655123700000|2022-06-13 12:35:00|936.37|934.37|936.87|934.87|940|938|935.62|933.62|0
1655124000000|2022-06-13 12:40:00|937.62|935.62|939.87|937.87|942|940|935.87|933.87|0
1655124300000|2022-06-13 12:45:00|940.12|938.12|942.12|940.12|943.62|941.62|938.87|936.87|0
1655124600000|2022-06-13 12:50:00|941.87|939.87|942.87|940.87|943.37|941.37|938.37|936.37|0
1655124900000|2022-06-13 12:55:00|942.62|940.62|945.37|943.37|945.87|943.87|940.62|938.62|0
1655125200000|2022-06-13 13:00:00|945.62|943.62|947.12|945.12|948.37|946.37|945.62|943.62|0
1655125500000|2022-06-13 13:05:00|946.87|944.87|946.37|944.37|948.5|946.5|944.62|942.62|0
1655125800000|2022-06-13 13:10:00|946.87|944.87|941.87|939.87|946.87|944.87|941.37|939.37|0
1655126100000|2022-06-13 13:15:00|941.62|939.62|945.62|943.62|945.62|943.62|940.62|938.62|0
1655126400000|2022-06-13 13:20:00|945.87|943.87|949.12|947.12|949.62|947.62|945.62|943.62|0
1655126700000|2022-06-13 13:25:00|948.87|946.87|951.87|949.87|952.12|950.12|947.37|945.37|0
1655127000000|2022-06-13 13:30:00|952.87|950.87|938.12|936.12|952.87|950.87|934|932|0
1655127300000|2022-06-13 13:35:00|938.62|936.62|947.62|945.62|947.62|945.62|933.62|931.62|0
1655127600000|2022-06-13 13:40:00|948.62|946.62|946.37|944.37|958.87|956.87|945.12|943.12|0
1655127900000|2022-06-13 13:45:00|948|946|952.12|950.12|953|951|937.62|935.62|0
1655128200000|2022-06-13 13:50:00|952.37|950.37|952.37|950.37|953.87|951.87|945.87|943.87|0
1655128500000|2022-06-13 13:55:00|952.5|950.5|953.12|951.12|954|952|946.62|944.62|0
1655128800000|2022-06-13 14:00:00|952.25|950.25|955.87|953.87|958.62|956.62|944|942|0
1655129100000|2022-06-13 14:05:00|955.37|953.37|955.12|953.12|957|955|946.37|944.37|0
1655129400000|2022-06-13 14:10:00|955.37|953.37|966.37|964.37|967.12|965.12|951.87|949.87|0
1655129700000|2022-06-13 14:15:00|966.62|964.62|975.62|973.62|978.62|976.62|966.62|964.62|0
1655130000000|2022-06-13 14:20:00|976.62|974.62|980.12|978.12|980.12|978.12|971.37|969.37|0
1655130300000|2022-06-13 14:25:00|980.37|978.37|978.87|976.87|981.87|979.87|977.37|975.37|0
1655130600000|2022-06-13 14:30:00|979.37|977.37|975.87|973.87|982.87|980.87|974.87|972.87|0
1655130900000|2022-06-13 14:35:00|976.37|974.37|975.87|973.87|976.87|974.87|971.12|969.12|0
1655131200000|2022-06-13 14:40:00|976.87|974.87|988.62|986.62|990.25|988.25|976.87|974.87|0
1655131500000|2022-06-13 14:45:00|988.87|986.87|993.12|991.12|994.37|992.37|987.75|985.75|0
1655131800000|2022-06-13 14:50:00|993.37|991.37|989.37|987.37|996.25|994.25|988.12|986.12|0
1655132100000|2022-06-13 14:55:00|989.12|987.12|990.37|988.37|991.37|989.37|985.62|983.62|0
1655132400000|2022-06-13 15:00:00|989.37|987.37|997.37|995.37|999.12|997.12|989.12|987.12|0
1655132700000|2022-06-13 15:05:00|997.62|995.62|998.62|996.62|999.37|997.37|996.62|994.62|0
1655133000000|2022-06-13 15:10:00|999.12|997.12|991.62|989.62|1001.87|999.87|991.37|989.37|0
1655133300000|2022-06-13 15:15:00|992.37|990.37|978.87|976.87|992.37|990.37|978.37|976.37|0
1655133600000|2022-06-13 15:20:00|979.37|977.37|969.12|967.12|980.62|978.62|969.12|967.12|0
1655133900000|2022-06-13 15:25:00|968.37|966.37|977.62|975.62|978.37|976.37|967.37|965.37|0
1655134200000|2022-06-13 15:30:00|977.37|975.37|975.87|973.87|984|982|973.12|971.12|0
1655134500000|2022-06-13 15:35:00|977.37|975.37|965.12|963.12|977.37|975.37|965.12|963.12|0
1655134800000|2022-06-13 15:40:00|964.87|962.87|961.87|959.87|969|967|958.62|956.62|0
1655135100000|2022-06-13 15:45:00|961.62|959.62|965.37|963.37|970.37|968.37|960.87|958.87|0
1655135400000|2022-06-13 15:50:00|965.25|963.25|975.12|973.12|975.62|973.62|962.12|960.12|0
1655135700000|2022-06-13 15:55:00|974.87|972.87|967.62|965.62|975.12|973.12|967.12|965.12|0
1655136000000|2022-06-13 16:00:00|968.87|966.87|969.37|967.37|972.12|970.12|961.12|959.12|0
1655136300000|2022-06-13 16:05:00|968.12|966.12|965.12|963.12|972.62|970.62|958.37|956.37|0
1655136600000|2022-06-13 16:10:00|966.87|964.87|961.37|959.37|968.87|966.87|954.62|952.62|0
1655136900000|2022-06-13 16:15:00|960.87|958.87|962.12|960.12|966.62|964.62|956.62|954.62|0
1655137200000|2022-06-13 16:20:00|961.37|959.37|961.87|959.87|964.62|962.62|955.87|953.87|0
1655137500000|2022-06-13 16:25:00|962|960|960.37|958.37|963.12|961.12|956.12|954.12|0
1655137800000|2022-06-13 16:30:00|961.62|959.62|948.87|946.87|964.37|962.37|946.12|944.12|0
1655138100000|2022-06-13 16:35:00|949.62|947.62|940.62|938.62|949.62|947.62|938.37|936.37|0
1655138400000|2022-06-13 16:40:00|941.12|939.12|955.37|953.37|956.37|954.37|940.87|938.87|0
1655138700000|2022-06-13 16:45:00|956.12|954.12|958.12|956.12|958.62|956.62|953.12|951.12|0
1655139000000|2022-06-13 16:50:00|958.87|956.87|963.62|961.62|964.12|962.12|953.62|951.62|0
1655139300000|2022-06-13 16:55:00|964.12|962.12|969.25|967.25|970.12|968.12|961.37|959.37|0
1655139600000|2022-06-13 17:00:00|969.12|967.12|975.07|972.67|975.57|973.37|969.12|967.12|0
1655139900000|2022-06-13 17:05:00|975.82|973.42|972.32|969.92|977.82|975.42|972.32|969.92|0
1655140200000|2022-06-13 17:10:00|972.57|970.17|972.32|969.92|977.32|974.92|972.32|969.92|0
1655140500000|2022-06-13 17:15:00|972.82|970.42|972.57|970.17|975.07|972.67|971.07|968.67|0
1655140800000|2022-06-13 17:20:00|974.32|971.92|975.32|972.92|977.57|975.17|972.45|970.05|0
1655141100000|2022-06-13 17:25:00|974.57|972.17|976.57|974.17|980.82|978.42|973.32|970.92|0
1655141400000|2022-06-13 17:30:00|977.32|974.92|981.07|978.67|981.57|979.17|973.57|971.17|0
1655141700000|2022-06-13 17:35:00|981.32|978.92|972.82|970.42|982.07|979.67|972.82|970.42|0
1655142000000|2022-06-13 17:40:00|973.07|970.67|960.57|958.17|973.07|970.67|960.57|958.17|0
1655142300000|2022-06-13 17:45:00|960.32|957.92|953.57|951.17|962.07|959.67|953.57|951.17|0
1655142600000|2022-06-13 17:50:00|953.82|951.42|961.32|958.92|963.57|961.17|951.57|949.17|0
1655142900000|2022-06-13 17:55:00|959.07|956.67|957.57|955.17|960.57|958.17|955.32|952.92|0
1655143200000|2022-06-13 18:00:00|957.82|955.42|965.12|963.12|967.37|965.37|957.57|955.17|0
1655143500000|2022-06-13 18:05:00|965.37|963.37|973.12|971.12|973.25|971.25|965.25|963.25|0
1655143800000|2022-06-13 18:10:00|973.87|971.87|978.12|976.12|978.62|976.62|971.37|969.37|0
1655144100000|2022-06-13 18:15:00|979.57|977.17|973.32|970.92|979.57|977.17|972.07|969.67|0
1655144400000|2022-06-13 18:20:00|973.07|970.67|974.07|971.67|974.57|972.17|968.07|965.67|0
1655144700000|2022-06-13 18:25:00|974.32|971.92|974.07|971.67|975.07|972.67|970.32|967.92|0
1655145000000|2022-06-13 18:30:00|974.82|972.42|975.82|973.42|984.07|981.67|972.82|970.42|0
1655145300000|2022-06-13 18:35:00|976.07|973.67|967.57|965.17|976.57|974.17|963.57|961.17|0
1655145600000|2022-06-13 18:40:00|966.57|964.17|967.07|964.67|970.57|968.17|961.32|958.92|0
1655145900000|2022-06-13 18:45:00|966.07|963.67|968.32|965.92|971.57|969.17|962.82|960.42|0
1655146200000|2022-06-13 18:50:00|969.07|966.67|973.57|971.17|975.57|973.17|969.07|966.67|0
1655146500000|2022-06-13 18:55:00|974.82|972.42|981.32|978.92|983.32|980.92|974.82|972.42|0
1655146800000|2022-06-13 19:00:00|982.57|980.17|978.82|976.42|986.57|984.17|976.57|974.17|0
1655147100000|2022-06-13 19:05:00|979.57|977.17|985.82|983.42|986.82|984.42|976.32|973.92|0
1655147400000|2022-06-13 19:10:00|986.07|983.67|990.57|988.17|992.32|989.92|985.82|983.42|0
1655147700000|2022-06-13 19:15:00|991.32|988.92|986.82|984.42|996.32|993.92|971.07|968.67|0
1655148000000|2022-06-13 19:20:00|988.07|985.67|993.57|991.17|994.32|991.92|982.57|980.17|0
1655148300000|2022-06-13 19:25:00|994.32|991.92|999.82|997.42|999.82|997.42|990.82|988.42|0
1655148600000|2022-06-13 19:30:00|999.7|997.3|1003.32|1000.92|1007.82|1005.42|997.82|995.42|0
1655148900000|2022-06-13 19:35:00|1002.82|1000.42|1005.82|1003.42|1006.45|1004.05|993.07|990.67|0
1655149200000|2022-06-13 19:40:00|1005.45|1003.05|1009.82|1007.42|1011.32|1008.92|1004.57|1002.17|0
1655149500000|2022-06-13 19:45:00|1010.07|1007.67|1007.7|1005.3|1011.07|1008.67|1001.2|998.8|0
1655149800000|2022-06-13 19:50:00|1007.95|1005.55|1003.7|1001.3|1017.82|1015.42|1002.82|1000.42|0
1655150100000|2022-06-13 19:55:00|1002.57|1000.17|998.82|996.42|1005.45|1003.05|996.32|993.92|0
1655150400000|2022-06-13 20:00:00|1000.32|997.92|999.32|996.92|1008.57|1006.17|999.32|996.92|0
1655150700000|2022-06-13 20:05:00|999.57|997.17|995|993|1000.2|997.8|994.87|992.87|0
1655151000000|2022-06-13 20:10:00|994.87|992.87|997.12|995.12|997.37|995.37|990.37|988.37|0
1655151300000|2022-06-13 20:15:00|997.07|994.67|997.82|995.42|999.7|997.3|994.2|991.8|0
1655151600000|2022-06-13 20:20:00|998.07|995.67|1002.07|999.67|1002.32|999.92|997.57|995.17|0
1655151900000|2022-06-13 20:25:00|1002.32|999.92|999.32|996.92|1002.82|1000.42|998.57|996.17|0
1655152200000|2022-06-13 20:30:00|999.07|996.67|996.7|994.3|999.07|996.67|995.57|993.17|0
1655152500000|2022-06-13 20:35:00|996.95|994.55|993.82|991.42|998.32|995.92|993.32|990.92|0
1655152800000|2022-06-13 20:40:00|994.07|991.67|993.82|991.42|995.2|992.8|992.82|990.42|0
1655153100000|2022-06-13 20:45:00|993.57|991.17|995.32|992.92|995.57|993.17|992.45|990.05|0
1655153400000|2022-06-13 20:50:00|995.45|993.05|994.7|992.3|997.2|994.8|994.2|991.8|0
1655153700000|2022-06-13 20:55:00|994.45|992.05|995.45|993.05|997.95|995.55|994.07|991.67|0
1655154000000|2022-06-13 21:00:00|995.47|993.07|996.05|993.65|996.2|993.8|995.1|992.7|0
1655154300000|2022-06-13 21:05:00|996.13|993.73|995.62|993.22|996.13|993.73|995.32|992.92|0
1655154600000|2022-06-13 21:10:00|995.95|993.55|996.21|993.81|996.46|994.06|995.48|993.08|0
1655154900000|2022-06-13 21:15:00|996.06|993.66|995.59|993.19|996.06|993.66|995.37|992.97|0
1655155200000|2022-06-13 21:20:00|995.66|993.26|994.35|991.95|995.84|993.44|994.35|991.95|0
1655155500000|2022-06-13 21:25:00|994.24|991.84|994.46|992.06|994.64|992.24|993.84|991.44|0
1655155800000|2022-06-13 21:30:00|994.39|991.99|994.24|991.84|994.43|992.03|993.59|991.19|0
1655156100000|2022-06-13 21:35:00|994.06|991.66|993.73|991.33|994.1|991.7|993.44|991.04|0
1655156400000|2022-06-13 21:40:00|993.81|991.41|994.43|992.03|994.57|992.17|993.81|991.41|0
1655156700000|2022-06-13 21:45:00|994.24|991.84|994.86|992.46|994.97|992.57|994.21|991.81|0
1655157000000|2022-06-13 21:50:00|994.64|992.24|994.43|992.03|994.97|992.57|993.95|991.55|0
1655157300000|2022-06-13 21:55:00|994.54|992.14|994.06|991.66|994.86|992.46|993.62|991.22|0
1655157600000|2022-06-13 22:00:00|993.7|991.3|990.32|987.92|993.7|991.3|987.57|985.17|0
1655157900000|2022-06-13 22:05:00|990.07|987.67|986.32|983.92|990.07|987.67|986.32|983.92|0
1655158200000|2022-06-13 22:10:00|986.57|984.17|986.32|983.92|987.07|984.67|985.57|983.17|0
1655158500000|2022-06-13 22:15:00|986.07|983.67|984.32|981.92|986.07|983.67|984.07|981.67|0
1655158800000|2022-06-13 22:20:00|984.2|981.8|984.7|982.3|986.32|983.92|983.82|981.42|0
1655159100000|2022-06-13 22:25:00|984.57|982.17|984.32|981.92|985.57|983.17|984.32|981.92|0
1655159400000|2022-06-13 22:30:00|984.45|982.05|985.82|983.42|986.32|983.92|984.07|981.67|0
1655159700000|2022-06-13 22:35:00|986.32|983.92|986.07|983.67|986.82|984.42|986.07|983.67|0
1655160000000|2022-06-13 22:40:00|986.2|983.8|987.2|984.8|987.82|985.42|985.82|983.42|0
1655160300000|2022-06-13 22:45:00|987.32|984.92|987.57|985.17|988.45|986.05|987.32|984.92|0
1655160600000|2022-06-13 22:50:00|987.82|985.42|987.82|985.42|989.07|986.67|987.7|985.3|0
1655160900000|2022-06-13 22:55:00|987.7|985.3|988.82|986.42|988.82|986.42|986.7|984.3|0
1655161200000|2022-06-13 23:00:00|988.57|986.17|990.07|987.67|990.07|987.67|987.82|985.42|0
1655161500000|2022-06-13 23:05:00|989.82|987.42|990.07|987.67|990.32|987.92|988.7|986.3|0
1655161800000|2022-06-13 23:10:00|990.32|987.92|991.7|989.3|992.32|989.92|989.95|987.55|0
1655162100000|2022-06-13 23:15:00|991.82|989.42|993.45|991.05|994.82|992.42|991.82|989.42|0
1655162400000|2022-06-13 23:20:00|993.57|991.17|991.57|989.17|993.7|991.3|991.32|988.92|0
1655162700000|2022-06-13 23:25:00|991.45|989.05|991.32|988.92|993.07|990.67|990.95|988.55|0
1655163000000|2022-06-13 23:30:00|991.57|989.17|994.2|991.8|994.32|991.92|990.82|988.42|0
1655163300000|2022-06-13 23:35:00|993.95|991.55|996.2|993.8|996.2|993.8|993.32|990.92|0
1655163600000|2022-06-13 23:40:00|996.32|993.92|997.57|995.17|997.7|995.3|996.32|993.92|0
1655163900000|2022-06-13 23:45:00|997.45|995.05|995.07|992.67|997.82|995.42|994.82|992.42|0
1655164200000|2022-06-13 23:50:00|994.95|992.55|994.2|991.8|995.45|993.05|993.82|991.42|0
1655164500000|2022-06-13 23:55:00|994.32|991.92|990.32|987.92|994.32|991.92|990.32|987.92|0
1655164800000|2022-06-14 00:00:00|990.57|988.17|992.32|989.92|993.32|990.92|988.07|985.67|0
1655165100000|2022-06-14 00:05:00|992.07|989.67|985.82|983.42|993.7|991.3|985.82|983.42|0
1655165400000|2022-06-14 00:10:00|985.57|983.17|984.57|982.17|986.32|983.92|982.82|980.42|0
1655165700000|2022-06-14 00:15:00|984.82|982.42|990.45|988.05|992.2|989.8|982.82|980.42|0
1655166000000|2022-06-14 00:20:00|990.32|987.92|985.7|983.3|991.32|988.92|984.82|982.42|0
1655166300000|2022-06-14 00:25:00|985.82|983.42|984.32|981.92|986.57|984.17|982.82|980.42|0
1655166600000|2022-06-14 00:30:00|984.07|981.67|979.95|977.55|986.2|983.8|979.57|977.17|0
1655166900000|2022-06-14 00:35:00|979.82|977.42|976.57|974.17|980.07|977.67|975.32|972.92|0
1655167200000|2022-06-14 00:40:00|976.32|973.92|977.7|975.3|978.95|976.55|975.32|972.92|0
1655167500000|2022-06-14 00:45:00|977.82|975.42|980.95|978.55|981.07|978.67|977.45|975.05|0
1655167800000|2022-06-14 00:50:00|980.82|978.42|979.32|976.92|982.32|979.92|978.82|976.42|0
1655168100000|2022-06-14 00:55:00|978.57|976.17|978.82|976.42|981.57|979.17|977.57|975.17|0
1655168400000|2022-06-14 01:00:00|979.07|976.67|978.57|976.17|981.2|978.8|977.82|975.42|0
1655168700000|2022-06-14 01:05:00|978.45|976.05|982.32|979.92|982.57|980.17|977.57|975.17|0
1655169000000|2022-06-14 01:10:00|982.57|980.17|981.82|979.42|982.57|980.17|980.32|977.92|0
1655169300000|2022-06-14 01:15:00|981.95|979.55|983.07|980.67|983.32|980.92|979.82|977.42|0
1655169600000|2022-06-14 01:20:00|982.57|980.17|980.57|978.17|983.57|981.17|980.32|977.92|0
1655169900000|2022-06-14 01:25:00|980.82|978.42|985.82|983.42|985.82|983.42|980.07|977.67|0
1655170200000|2022-06-14 01:30:00|986.07|983.67|981.82|979.42|987.57|985.17|981.57|979.17|0
1655170500000|2022-06-14 01:35:00|981.95|979.55|982.32|979.92|983.2|980.8|980.07|977.67|0
1655170800000|2022-06-14 01:40:00|982.07|979.67|985.57|983.17|985.57|983.17|982.07|979.67|0
1655171100000|2022-06-14 01:45:00|986.07|983.67|988.32|985.92|989.82|987.42|986.07|983.67|0
1655171400000|2022-06-14 01:50:00|988.57|986.17|988.82|986.42|989.82|987.42|986.2|983.8|0
1655171700000|2022-06-14 01:55:00|989.32|986.92|989.57|987.17|991.45|989.05|988.57|986.17|0
1655172000000|2022-06-14 02:00:00|990.07|987.67|988.07|985.67|990.45|988.05|986.32|983.92|0
1655172300000|2022-06-14 02:05:00|987.82|985.42|983.57|981.17|988.82|986.42|983.07|980.67|0
1655172600000|2022-06-14 02:10:00|984.07|981.67|984.82|982.42|985.82|983.42|983.07|980.67|0
1655172900000|2022-06-14 02:15:00|985.07|982.67|986.32|983.92|986.82|984.42|983.07|980.67|0
1655173200000|2022-06-14 02:20:00|986.2|983.8|984.32|981.92|986.32|983.92|983.95|981.55|0
1655173500000|2022-06-14 02:25:00|984.57|982.17|985.07|982.67|986.57|984.17|983.82|981.42|0
1655173800000|2022-06-14 02:30:00|985.2|982.8|983.07|980.67|985.57|983.17|981.57|979.17|0
1655174100000|2022-06-14 02:35:00|982.82|980.42|982.32|979.92|983.32|980.92|981.32|978.92|0
1655174400000|2022-06-14 02:40:00|982.07|979.67|983.07|980.67|983.57|981.17|981.07|978.67|0
1655174700000|2022-06-14 02:45:00|983.32|980.92|983.07|980.67|984.32|981.92|981.57|979.17|0
1655175000000|2022-06-14 02:50:00|982.95|980.55|982.32|979.92|983.07|980.67|981.32|978.92|0
1655175300000|2022-06-14 02:55:00|982.45|980.05|980.57|978.17|982.57|980.17|979.95|977.55|0
1655175600000|2022-06-14 03:00:00|980.82|978.42|977.82|975.42|980.82|978.42|977.57|975.17|0
1655175900000|2022-06-14 03:05:00|977.57|975.17|979.32|976.92|979.57|977.17|977.57|975.17|0
1655176200000|2022-06-14 03:10:00|979.07|976.67|976.32|973.92|979.07|976.67|975.82|973.42|0
1655176500000|2022-06-14 03:15:00|976.45|974.05|977.82|975.42|978.07|975.67|976.45|974.05|0
1655176800000|2022-06-14 03:20:00|977.95|975.55|977.07|974.67|978.07|975.67|976.82|974.42|0
1655177100000|2022-06-14 03:25:00|977.2|974.8|976.95|974.55|977.82|975.42|976.07|973.67|0
1655177400000|2022-06-14 03:30:00|976.82|974.42|973.07|970.67|977.32|974.92|972.07|969.67|0
1655177700000|2022-06-14 03:35:00|973.32|970.92|974.57|972.17|974.82|972.42|972.32|969.92|0
1655178000000|2022-06-14 03:40:00|974.82|972.42|974.7|972.3|975.82|973.42|974.57|972.17|0
1655178300000|2022-06-14 03:45:00|974.82|972.42|974.57|972.17|975.57|973.17|973.32|970.92|0
1655178600000|2022-06-14 03:50:00|974.82|972.42|973.07|970.67|975.32|972.92|972.95|970.55|0
1655178900000|2022-06-14 03:55:00|973.32|970.92|973.82|971.42|974.57|972.17|972.32|969.92|0
1655179200000|2022-06-14 04:00:00|973.57|971.17|962.32|959.92|973.57|971.17|960.82|958.42|0
1655179500000|2022-06-14 04:05:00|961.82|959.42|960.2|957.8|962.57|960.17|960.07|957.67|0
1655179800000|2022-06-14 04:10:00|960.07|957.67|959.32|956.92|961.32|958.92|958.32|955.92|0
1655180100000|2022-06-14 04:15:00|958.95|956.55|958.32|955.92|959.82|957.42|957.32|954.92|0
1655180400000|2022-06-14 04:20:00|958.57|956.17|960.07|957.67|961.07|958.67|958.07|955.67|0
1655180700000|2022-06-14 04:25:00|959.82|957.42|958.82|956.42|962.32|959.92|958.57|956.17|0
1655181000000|2022-06-14 04:30:00|958.95|956.55|960.7|958.3|962.82|960.42|958.95|956.55|0
1655181300000|2022-06-14 04:35:00|960.95|958.55|961.7|959.3|963.57|961.17|960.82|958.42|0
1655181600000|2022-06-14 04:40:00|962.07|959.67|961.82|959.42|962.57|960.17|961.32|958.92|0
1655181900000|2022-06-14 04:45:00|962.07|959.67|963.82|961.42|964.82|962.42|961.82|959.42|0
1655182200000|2022-06-14 04:50:00|964.07|961.67|961.82|959.42|965.32|962.92|961.07|958.67|0
1655182500000|2022-06-14 04:55:00|961.7|959.3|961.32|958.92|962.32|959.92|960.57|958.17|0
1655182800000|2022-06-14 05:00:00|961.07|958.67|959.07|956.67|962.32|959.92|958.32|955.92|0
1655183100000|2022-06-14 05:05:00|958.82|956.42|957.82|955.42|958.95|956.55|956.07|953.67|0
1655183400000|2022-06-14 05:10:00|957.32|954.92|958.57|956.17|959.82|957.42|955.95|953.55|0
1655183700000|2022-06-14 05:15:00|958.82|956.42|960.07|957.67|961.07|958.67|958.82|956.42|0
1655184000000|2022-06-14 05:20:00|960.2|957.8|960.32|957.92|960.82|958.42|959.57|957.17|0
1655184300000|2022-06-14 05:25:00|960.57|958.17|960.57|958.17|961.32|958.92|958.82|956.42|0
1655184600000|2022-06-14 05:30:00|960.32|957.92|961.57|959.17|962.57|960.17|957.82|955.42|0
1655184900000|2022-06-14 05:35:00|961.32|958.92|960.45|958.05|961.57|959.17|958.07|955.67|0
1655185200000|2022-06-14 05:40:00|960.57|958.17|955.57|953.17|960.57|958.17|954.32|951.92|0
1655185500000|2022-06-14 05:45:00|955.82|953.42|955.57|953.17|956.57|954.17|953.7|951.3|0
1655185800000|2022-06-14 05:50:00|955.82|953.42|952.07|949.67|956.32|953.92|951.82|949.42|0
1655186100000|2022-06-14 05:55:00|951.82|949.42|953.57|951.17|954.07|951.67|951.07|948.67|0
1655186400000|2022-06-14 06:00:00|954.07|951.67|949.57|947.17|955.32|952.92|947.82|945.42|0
1655186700000|2022-06-14 06:05:00|949.82|947.42|948.7|946.3|951.07|948.67|948.45|946.05|0
1655187000000|2022-06-14 06:10:00|948.82|946.42|948.07|945.67|950.57|948.17|947.57|945.17|0
1655187300000|2022-06-14 06:15:00|948.32|945.92|947.07|944.67|949.32|946.92|946.32|943.92|0
1655187600000|2022-06-14 06:20:00|946.82|944.42|950.2|947.8|950.57|948.17|946.57|944.17|0
1655187900000|2022-06-14 06:25:00|950.32|947.92|953.32|950.92|953.32|950.92|947.7|945.3|0
1655188200000|2022-06-14 06:30:00|953.07|950.67|949.57|947.17|953.07|950.67|948.32|945.92|0
1655188500000|2022-06-14 06:35:00|949.32|946.92|953.82|951.42|954.2|951.8|949.32|946.92|0
1655188800000|2022-06-14 06:40:00|954.07|951.67|952.32|949.92|954.32|951.92|951.32|948.92|0
1655189100000|2022-06-14 06:45:00|952.07|949.67|949.07|946.67|952.32|949.92|948.7|946.3|0
1655189400000|2022-06-14 06:50:00|949.82|947.42|950.57|948.17|951.07|948.67|949.32|946.92|0
1655189700000|2022-06-14 06:55:00|950.82|948.42|951.07|948.67|952.82|950.42|949.82|947.42|0
1655190000000|2022-06-14 07:00:00|952.57|950.17|953.7|951.3|954.57|952.17|950.95|948.55|0
1655190300000|2022-06-14 07:05:00|953.12|951.12|956.37|954.37|957.37|955.37|949.62|947.62|0
1655190600000|2022-06-14 07:10:00|956.87|954.87|961.12|959.12|961.62|959.62|954.87|952.87|0
1655190900000|2022-06-14 07:15:00|960.62|958.62|960.87|958.87|964.25|962.25|958.62|956.62|0
1655191200000|2022-06-14 07:20:00|960.37|958.37|964.62|962.62|966.87|964.87|960.37|958.37|0
1655191500000|2022-06-14 07:25:00|964.87|962.87|967.62|965.62|971.12|969.12|964.12|962.12|0
1655191800000|2022-06-14 07:30:00|967.87|965.87|963.12|961.12|972.12|970.12|962.37|960.37|0
1655192100000|2022-06-14 07:35:00|963.37|961.37|964.62|962.62|966.37|964.37|962.37|960.37|0
1655192400000|2022-06-14 07:40:00|964.37|962.37|958.87|956.87|964.62|962.62|958.37|956.37|0
1655192700000|2022-06-14 07:45:00|958.62|956.62|956.37|954.37|959.5|957.5|954.5|952.5|0
1655193000000|2022-06-14 07:50:00|956.62|954.62|956.62|954.62|957.37|955.37|952.37|950.37|0
1655193300000|2022-06-14 07:55:00|956.87|954.87|957.87|955.87|962.25|960.25|955.87|953.87|0
1655193600000|2022-06-14 08:00:00|958.87|956.87|962|960|966.37|964.37|956.12|954.12|0
1655193900000|2022-06-14 08:05:00|962.12|960.12|966.5|964.5|968.62|966.62|962.12|960.12|0
1655194200000|2022-06-14 08:10:00|966.37|964.37|964.37|962.37|967.37|965.37|961.37|959.37|0
1655194500000|2022-06-14 08:15:00|963.62|961.62|966.37|964.37|966.87|964.87|961.37|959.37|0
1655194800000|2022-06-14 08:20:00|966.62|964.62|963.37|961.37|966.62|964.62|962.62|960.62|0
1655195100000|2022-06-14 08:25:00|963.62|961.62|961.5|959.5|965.37|963.37|960.62|958.62|0
1655195400000|2022-06-14 08:30:00|961.87|959.87|960.87|958.87|967.25|965.25|960.5|958.5|0
1655195700000|2022-06-14 08:35:00|961.12|959.12|968.62|966.62|968.62|966.62|960.62|958.62|0
1655196000000|2022-06-14 08:40:00|968.37|966.37|969.87|967.87|971.62|969.62|967.62|965.62|0
1655196300000|2022-06-14 08:45:00|969.75|967.75|973.87|971.87|973.87|971.87|968.62|966.62|0
1655196600000|2022-06-14 08:50:00|974|972|976.87|974.87|976.87|974.87|972.62|970.62|0
1655196900000|2022-06-14 08:55:00|976.5|974.5|979.12|977.12|981.75|979.75|974.25|972.25|0
1655197200000|2022-06-14 09:00:00|979.37|977.37|978.12|976.12|981.37|979.37|976.5|974.5|0
1655197500000|2022-06-14 09:05:00|978.37|976.37|981.12|979.12|981.87|979.87|977.87|975.87|0
1655197800000|2022-06-14 09:10:00|980.87|978.87|984.25|982.25|984.62|982.62|980|978|0
1655198100000|2022-06-14 09:15:00|984.37|982.37|980.37|978.37|985.12|983.12|979.62|977.62|0
1655198400000|2022-06-14 09:20:00|980|978|976.37|974.37|981.62|979.62|975.62|973.62|0
1655198700000|2022-06-14 09:25:00|977.12|975.12|983.62|981.62|983.87|981.87|977.12|975.12|0
1655199000000|2022-06-14 09:30:00|983.5|981.5|984.62|982.62|984.62|982.62|980.37|978.37|0
1655199300000|2022-06-14 09:35:00|984.12|982.12|979.37|977.37|984.25|982.25|976.62|974.62|0
1655199600000|2022-06-14 09:40:00|979.87|977.87|977.12|975.12|979.87|977.87|976.87|974.87|0
1655199900000|2022-06-14 09:45:00|977|975|976.37|974.37|978.87|976.87|975.12|973.12|0
1655200200000|2022-06-14 09:50:00|976.75|974.75|979.12|977.12|979.62|977.62|976|974|0
1655200500000|2022-06-14 09:55:00|979.25|977.25|981.75|979.75|982.12|980.12|978.62|976.62|0
1655200800000|2022-06-14 10:00:00|981.87|979.87|990.37|988.37|991.12|989.12|981.37|979.37|0
1655201100000|2022-06-14 10:05:00|990.5|988.5|987.37|985.37|990.62|988.62|986.62|984.62|0
1655201400000|2022-06-14 10:10:00|987.62|985.62|991.87|989.87|992.25|990.25|987.37|985.37|0
1655201700000|2022-06-14 10:15:00|992.37|990.37|993.87|991.87|995|993|990.87|988.87|0
1655202000000|2022-06-14 10:20:00|994.12|992.12|992.12|990.12|995.25|993.25|989.75|987.75|0
1655202300000|2022-06-14 10:25:00|991.87|989.87|993.12|991.12|995.12|993.12|991.87|989.87|0
1655202600000|2022-06-14 10:30:00|993.25|991.25|985|983|995.37|993.37|984.87|982.87|0
1655202900000|2022-06-14 10:35:00|985.12|983.12|986.37|984.37|988.87|986.87|984.12|982.12|0
1655203200000|2022-06-14 10:40:00|986.5|984.5|984.12|982.12|988.87|986.87|983.75|981.75|0
1655203500000|2022-06-14 10:45:00|983.87|981.87|979.87|977.87|983.87|981.87|978.12|976.12|0
1655203800000|2022-06-14 10:50:00|979.75|977.75|980|978|981.62|979.62|978.37|976.37|0
1655204100000|2022-06-14 10:55:00|980.12|978.12|983.12|981.12|983.37|981.37|980.12|978.12|0
1655204400000|2022-06-14 11:00:00|983.37|981.37|984.87|982.87|988.37|986.37|982.62|980.62|0
1655204700000|2022-06-14 11:05:00|985.12|983.12|990.62|988.62|991.12|989.12|984.62|982.62|0
1655205000000|2022-06-14 11:10:00|990.75|988.75|985.12|983.12|991.37|989.37|984.37|982.37|0
1655205300000|2022-06-14 11:15:00|984.87|982.87|985.87|983.87|987.62|985.62|984.25|982.25|0
1655205600000|2022-06-14 11:20:00|984.37|982.37|983.87|981.87|985.37|983.37|982.37|980.37|0
1655205900000|2022-06-14 11:25:00|983.62|981.62|985.87|983.87|985.87|983.87|982.75|980.75|0
1655206200000|2022-06-14 11:30:00|986.87|984.87|988.12|986.12|988.62|986.62|983.5|981.5|0
1655206500000|2022-06-14 11:35:00|988.25|986.25|989.87|987.87|992.37|990.37|988.25|986.25|0
1655206800000|2022-06-14 11:40:00|989.75|987.75|992.62|990.62|993.12|991.12|989.5|987.5|0
1655207100000|2022-06-14 11:45:00|992.75|990.75|991.37|989.37|995.12|993.12|989.62|987.62|0
1655207400000|2022-06-14 11:50:00|991.12|989.12|993.62|991.62|993.62|991.62|989.37|987.37|0
1655207700000|2022-06-14 11:55:00|994.37|992.37|996.25|994.25|996.87|994.87|992.12|990.12|0
1655208000000|2022-06-14 12:00:00|995.62|993.62|987.12|985.12|996.12|994.12|983.12|981.12|0
1655208300000|2022-06-14 12:05:00|986.62|984.62|989.87|987.87|989.87|987.87|985.12|983.12|0
1655208600000|2022-06-14 12:10:00|989.62|987.62|990.62|988.62|991.87|989.87|989.62|987.62|0
1655208900000|2022-06-14 12:15:00|990.5|988.5|988.87|986.87|991.25|989.25|986.87|984.87|0
1655209200000|2022-06-14 12:20:00|988.62|986.62|986.12|984.12|989.12|987.12|984.87|982.87|0
1655209500000|2022-06-14 12:25:00|986.37|984.37|989.5|987.5|989.5|987.5|985.37|983.37|0
1655209800000|2022-06-14 12:30:00|989.25|987.25|977.37|975.37|989.25|987.25|977.12|975.12|0
1655210100000|2022-06-14 12:35:00|977.12|975.12|977.37|975.37|981.25|979.25|976.87|974.87|0
1655210400000|2022-06-14 12:40:00|977.12|975.12|971.87|969.87|977.12|975.12|966.37|964.37|0
1655210700000|2022-06-14 12:45:00|971.62|969.62|980.62|978.62|980.62|978.62|971.62|969.62|0
1655211000000|2022-06-14 12:50:00|980.37|978.37|981.87|979.87|982.37|980.37|978.37|976.37|0
1655211300000|2022-06-14 12:55:00|981.62|979.62|980.62|978.62|982.12|980.12|977.12|975.12|0
1655211600000|2022-06-14 13:00:00|981.62|979.62|976.62|974.62|982.12|980.12|976.12|974.12|0
1655211900000|2022-06-14 13:05:00|977.12|975.12|981.87|979.87|985.12|983.12|977.12|975.12|0
1655212200000|2022-06-14 13:10:00|982.12|980.12|982.37|980.37|983.75|981.75|979.62|977.62|0
1655212500000|2022-06-14 13:15:00|982.12|980.12|975.62|973.62|982.12|980.12|973.75|971.75|0
1655212800000|2022-06-14 13:20:00|975.25|973.25|971.12|969.12|976.12|974.12|970.37|968.37|0
1655213100000|2022-06-14 13:25:00|970.87|968.87|982.37|980.37|982.37|980.37|970.87|968.87|0
1655213400000|2022-06-14 13:30:00|982.62|980.62|985.37|983.37|992.87|990.87|980.62|978.62|0
1655213700000|2022-06-14 13:35:00|984.87|982.87|988.62|986.62|990.12|988.12|982.12|980.12|0
1655214000000|2022-06-14 13:40:00|990.12|988.12|1005.87|1003.87|1005.87|1003.87|990.12|988.12|0
1655214300000|2022-06-14 13:45:00|1005.62|1003.62|994.62|992.62|1005.62|1003.62|988.87|986.87|0
1655214600000|2022-06-14 13:50:00|994.37|992.37|984.62|982.62|1002.87|1000.87|984.37|982.37|0
1655214900000|2022-06-14 13:55:00|983.87|981.87|976.12|974.12|984.87|982.87|974.87|972.87|0
1655215200000|2022-06-14 14:00:00|976.87|974.87|982.87|980.87|983.37|981.37|972.37|970.37|0
1655215500000|2022-06-14 14:05:00|982.62|980.62|989.5|987.5|991.37|989.37|978.87|976.87|0
1655215800000|2022-06-14 14:10:00|989.37|987.37|996.12|994.12|998.5|996.5|987.87|985.87|0
1655216100000|2022-06-14 14:15:00|997.62|995.62|1000.62|998.62|1001.37|999.37|995.37|993.37|0
1655216400000|2022-06-14 14:20:00|1002.12|1000.12|1001.87|999.87|1009.12|1007.12|998.87|996.87|0
1655216700000|2022-06-14 14:25:00|1003.12|1001.12|1010.12|1008.12|1010.12|1008.12|999.62|997.62|0
1655217000000|2022-06-14 14:30:00|1010.87|1008.87|1006.12|1004.12|1013.37|1011.37|1002.87|1000.87|0
1655217300000|2022-06-14 14:35:00|1005.87|1003.87|1008.37|1006.37|1011.62|1009.62|1003.12|1001.12|0
1655217600000|2022-06-14 14:40:00|1009.87|1007.87|1014.62|1012.62|1019.62|1017.62|1007.87|1005.87|0
1655217900000|2022-06-14 14:45:00|1012.62|1010.62|996.62|994.62|1015.62|1013.62|996.62|994.62|0
1655218200000|2022-06-14 14:50:00|996.12|994.12|997.87|995.87|999.37|997.37|990.12|988.12|0
1655218500000|2022-06-14 14:55:00|998.62|996.62|998.12|996.12|1000.87|998.87|993.87|991.87|0
1655218800000|2022-06-14 15:00:00|999.62|997.62|997.12|995.12|1000.62|998.62|991.62|989.62|0
1655219100000|2022-06-14 15:05:00|996.62|994.62|1008.87|1006.87|1009.62|1007.62|996.62|994.62|0
1655219400000|2022-06-14 15:10:00|1009.12|1007.12|1012.12|1010.12|1014.12|1012.12|1008.62|1006.62|0
1655219700000|2022-06-14 15:15:00|1012.37|1010.37|1011.87|1009.87|1017.12|1015.12|1009.87|1007.87|0
1655220000000|2022-06-14 15:20:00|1012.62|1010.62|1006.62|1004.62|1019.37|1017.37|1006.62|1004.62|0
1655220300000|2022-06-14 15:25:00|1007.12|1005.12|1009.62|1007.62|1010.12|1008.12|1002.12|1000.12|0
1655220600000|2022-06-14 15:30:00|1009.87|1007.87|1004.37|1002.37|1016.12|1014.12|1003.12|1001.12|0
1655220900000|2022-06-14 15:35:00|1004.12|1002.12|1007.12|1005.12|1008.37|1006.37|998.37|996.37|0
1655221200000|2022-06-14 15:40:00|1007.37|1005.37|1000.37|998.37|1008.87|1006.87|999.12|997.12|0
1655221500000|2022-06-14 15:45:00|1000.12|998.12|1006.87|1004.87|1007.87|1005.87|997.87|995.87|0
1655221800000|2022-06-14 15:50:00|1007.37|1005.37|1004.37|1002.37|1011.12|1009.12|1003.12|1001.12|0
1655222100000|2022-06-14 15:55:00|1004.12|1002.12|1000.62|998.62|1004.87|1002.87|997.37|995.37|0
1655222400000|2022-06-14 16:00:00|1000.87|998.87|1012.37|1010.37|1014.62|1012.62|1000.87|998.87|0
1655222700000|2022-06-14 16:05:00|1013.12|1011.12|1013.87|1011.87|1016.12|1014.12|1012.12|1010.12|0
1655223000000|2022-06-14 16:10:00|1014.12|1012.12|1017.87|1015.87|1018.37|1016.37|1010.87|1008.87|0
1655223300000|2022-06-14 16:15:00|1018.12|1016.12|1008.87|1006.87|1020.37|1018.37|1007.62|1005.62|0
1655223600000|2022-06-14 16:20:00|1008.62|1006.62|1012.12|1010.12|1016.12|1014.12|1005.62|1003.62|0
1655223900000|2022-06-14 16:25:00|1011.87|1009.87|1015.37|1013.37|1016.37|1014.37|1011.87|1009.87|0
1655224200000|2022-06-14 16:30:00|1015.12|1013.12|1017.62|1015.62|1020.37|1018.37|1013.12|1011.12|0
1655224500000|2022-06-14 16:35:00|1017.87|1015.87|1021.37|1019.37|1023.62|1021.62|1016.87|1014.87|0
1655224800000|2022-06-14 16:40:00|1021.5|1019.5|1019.37|1017.37|1023.37|1021.37|1017.62|1015.62|0
1655225100000|2022-06-14 16:45:00|1020.37|1018.37|1017.12|1015.12|1021.62|1019.62|1016.87|1014.87|0
1655225400000|2022-06-14 16:50:00|1017.62|1015.62|1017.12|1015.12|1021.12|1019.12|1014.87|1012.87|0
1655225700000|2022-06-14 16:55:00|1015.62|1013.62|1010.37|1008.37|1016.12|1014.12|1010.12|1008.12|0
1655226000000|2022-06-14 17:00:00|1010.87|1008.87|1010.87|1008.87|1015.12|1013.12|1006.87|1004.87|0
1655226300000|2022-06-14 17:05:00|1011.12|1009.12|1002.62|1000.62|1012.87|1010.87|1001.37|999.37|0
1655226600000|2022-06-14 17:10:00|1002.12|1000.12|1004.62|1002.62|1006.12|1004.12|1000.62|998.62|0
1655226900000|2022-06-14 17:15:00|1004|1002|992.12|990.12|1004.62|1002.62|990.12|988.12|0
1655227200000|2022-06-14 17:20:00|991.62|989.62|992.62|990.62|992.62|990.62|986.37|984.37|0
1655227500000|2022-06-14 17:25:00|992.37|990.37|1001.87|999.87|1001.87|999.87|992.37|990.37|0
1655227800000|2022-06-14 17:30:00|1003.37|1001.37|1008.37|1006.37|1009.12|1007.12|1001.12|999.12|0
1655228100000|2022-06-14 17:35:00|1008.87|1006.87|1014.37|1012.37|1014.62|1012.62|1007.12|1005.12|0
1655228400000|2022-06-14 17:40:00|1015.87|1013.87|1020.62|1018.62|1023.37|1021.37|1013.37|1011.37|0
1655228700000|2022-06-14 17:45:00|1020.25|1018.25|1020.62|1018.62|1023.87|1021.87|1016.12|1014.12|0
1655229000000|2022-06-14 17:50:00|1020.12|1018.12|1016.62|1014.62|1021.62|1019.62|1016.37|1014.37|0
1655229300000|2022-06-14 17:55:00|1017.37|1015.37|1019.12|1017.12|1019.5|1017.5|1013.87|1011.87|0
1655229600000|2022-06-14 18:00:00|1018.12|1016.12|1015.12|1013.12|1018.62|1016.62|1012.62|1010.62|0
1655229900000|2022-06-14 18:05:00|1015.37|1013.37|1008.37|1006.37|1016.62|1014.62|1006.37|1004.37|0
1655230200000|2022-06-14 18:10:00|1008.5|1006.5|1017.37|1015.37|1019.37|1017.37|1008.5|1006.5|0
1655230500000|2022-06-14 18:15:00|1016.87|1014.87|1014.62|1012.62|1018.12|1016.12|1014.12|1012.12|0
1655230800000|2022-06-14 18:20:00|1014.37|1012.37|1015.12|1013.12|1016.37|1014.37|1010.62|1008.62|0
1655231100000|2022-06-14 18:25:00|1015.5|1013.5|1014.87|1012.87|1018.37|1016.37|1012.62|1010.62|0
1655231400000|2022-06-14 18:30:00|1015.12|1013.12|1015.12|1013.12|1021.87|1019.87|1014.87|1012.87|0
1655231700000|2022-06-14 18:35:00|1014.87|1012.87|1013.87|1011.87|1017.62|1015.62|1011.87|1009.87|0
1655232000000|2022-06-14 18:40:00|1014.62|1012.62|1023.12|1021.12|1023.87|1021.87|1013.62|1011.62|0
1655232300000|2022-06-14 18:45:00|1023.25|1021.25|1027.37|1025.37|1028.12|1026.12|1019.87|1017.87|0
1655232600000|2022-06-14 18:50:00|1027.62|1025.62|1027.5|1025.5|1030.12|1028.12|1022.87|1020.87|0
1655232900000|2022-06-14 18:55:00|1027.87|1025.87|1028.37|1026.37|1029.37|1027.37|1025.37|1023.37|0
1655233200000|2022-06-14 19:00:00|1029.12|1027.12|1026.37|1024.37|1030.87|1028.87|1024.87|1022.87|0
1655233500000|2022-06-14 19:05:00|1027.12|1025.12|1034.37|1032.37|1034.62|1032.62|1026.37|1024.37|0
1655233800000|2022-06-14 19:10:00|1034.12|1032.12|1041.12|1039.12|1041.37|1039.37|1031.12|1029.12|0
1655234100000|2022-06-14 19:15:00|1041.37|1039.37|1042.87|1040.87|1044.62|1042.62|1040.12|1038.12|0
1655234400000|2022-06-14 19:20:00|1042.62|1040.62|1040.87|1038.87|1042.62|1040.62|1036.87|1034.87|0
1655234700000|2022-06-14 19:25:00|1040.62|1038.62|1026.62|1024.62|1041.12|1039.12|1025.37|1023.37|0
1655235000000|2022-06-14 19:30:00|1026.12|1024.12|1019.87|1017.87|1027.12|1025.12|1014.87|1012.87|0
1655235300000|2022-06-14 19:35:00|1019.75|1017.75|1008.12|1006.12|1019.75|1017.75|1004.87|1002.87|0
1655235600000|2022-06-14 19:40:00|1008.37|1006.37|1013.87|1011.87|1014.12|1012.12|1000.87|998.87|0
1655235900000|2022-06-14 19:45:00|1012.37|1010.37|1003|1001|1014.62|1012.62|1000.12|998.12|0
1655236200000|2022-06-14 19:50:00|1003.37|1001.37|1013.87|1011.87|1016.62|1014.62|1003.37|1001.37|0
1655236500000|2022-06-14 19:55:00|1013.37|1011.37|1013.12|1011.12|1016.87|1014.87|1010.87|1008.87|0
1655236800000|2022-06-14 20:00:00|1011.12|1009.12|1019.12|1017.12|1019.87|1017.87|1009.62|1007.62|0
1655237100000|2022-06-14 20:05:00|1019.37|1017.37|1016.87|1014.87|1019.62|1017.62|1015.75|1013.75|0
1655237400000|2022-06-14 20:10:00|1016.62|1014.62|1018.75|1016.75|1018.75|1016.75|1014.12|1012.12|0
1655237700000|2022-06-14 20:15:00|1019.07|1016.67|1019.07|1016.67|1020.07|1017.67|1017.82|1015.42|0
1655238000000|2022-06-14 20:20:00|1019.45|1017.05|1018.57|1016.17|1019.82|1017.42|1018.32|1015.92|0
1655238300000|2022-06-14 20:25:00|1017.82|1015.42|1019.82|1017.42|1019.82|1017.42|1017.82|1015.42|0
1655238600000|2022-06-14 20:30:00|1019.57|1017.17|1017.07|1014.67|1019.82|1017.42|1015.32|1012.92|0
1655238900000|2022-06-14 20:35:00|1017.2|1014.8|1015.57|1013.17|1017.2|1014.8|1015.45|1013.05|0
1655239200000|2022-06-14 20:40:00|1015.7|1013.3|1013.82|1011.42|1015.95|1013.55|1013.82|1011.42|0
1655239500000|2022-06-14 20:45:00|1013.7|1011.3|1012.32|1009.92|1015.32|1012.92|1012.07|1009.67|0
1655239800000|2022-06-14 20:50:00|1012.2|1009.8|1012.45|1010.05|1012.95|1010.55|1011.82|1009.42|0
1655240100000|2022-06-14 20:55:00|1012.32|1009.92|1011.45|1009.05|1015.45|1013.05|1011.45|1009.05|0
1655240400000|2022-06-14 21:00:00|1011.61|1009.21|1011.25|1008.85|1012.49|1010.09|1011.25|1008.85|0
1655240700000|2022-06-14 21:05:00|1011.21|1008.81|1012.45|1010.05|1013.32|1010.92|1011.07|1008.67|0
1655241000000|2022-06-14 21:10:00|1012.38|1009.98|1011.91|1009.51|1012.38|1009.98|1011.91|1009.51|0
1655241300000|2022-06-14 21:15:00|1012.02|1009.62|1012.7|1010.3|1012.7|1010.3|1011.87|1009.47|0
1655241600000|2022-06-14 21:20:00|1012.81|1010.41|1012.38|1009.98|1012.81|1010.41|1012.38|1009.98|0
1655241900000|2022-06-14 21:25:00|1012.53|1010.13|1012.64|1010.24|1012.77|1010.37|1012.53|1010.13|0
1655242200000|2022-06-14 21:30:00|1012.6|1010.2|1012.66|1010.26|1012.66|1010.26|1012.56|1010.16|0
1655242500000|2022-06-14 21:35:00|1012.77|1010.37|1012.38|1009.98|1012.77|1010.37|1012.38|1009.98|0
1655242800000|2022-06-14 21:40:00|1012.23|1009.83|1011.21|1008.81|1012.42|1010.02|1011.21|1008.81|0
1655243100000|2022-06-14 21:45:00|1011.32|1008.92|1011.21|1008.81|1011.47|1009.07|1011.21|1008.81|0
1655243400000|2022-06-14 21:50:00|1011.18|1008.78|1011.72|1009.32|1011.98|1009.58|1011.18|1008.78|0
1655243700000|2022-06-14 21:55:00|1012.02|1009.62|1011.76|1009.36|1012.05|1009.65|1011.72|1009.32|0
1655244000000|2022-06-14 22:00:00|1010.45|1008.05|1007.2|1004.8|1010.57|1008.17|1006.82|1004.42|0
1655244300000|2022-06-14 22:05:00|1007.07|1004.67|1008.77|1006.37|1009.02|1006.62|1005.82|1003.42|0
1655244600000|2022-06-14 22:10:00|1008.07|1005.67|1006.55|1004.15|1008.92|1006.52|1006.05|1003.65|0
1655244900000|2022-06-14 22:15:00|1006.42|1004.02|1008.92|1006.52|1009.42|1007.02|1006.17|1003.77|0
1655245200000|2022-06-14 22:20:00|1008.8|1006.4|1004.67|1002.27|1009.42|1007.02|1004.67|1002.27|0
1655245500000|2022-06-14 22:25:00|1004.8|1002.4|1005.42|1003.02|1005.67|1003.27|1004.42|1002.02|0
1655245800000|2022-06-14 22:30:00|1005.55|1003.15|1003.92|1001.52|1005.55|1003.15|1003.55|1001.15|0
1655246100000|2022-06-14 22:35:00|1003.67|1001.27|1003.17|1000.77|1004.92|1002.52|1003.17|1000.77|0
1655246400000|2022-06-14 22:40:00|1003.05|1000.65|1002.3|999.9|1003.17|1000.77|1000.67|998.27|0
1655246700000|2022-06-14 22:45:00|1002.17|999.77|1001.67|999.27|1002.17|999.77|1001.17|998.77|0
1655247000000|2022-06-14 22:50:00|1001.42|999.02|1004.67|1002.27|1004.67|1002.27|1001.42|999.02|0
1655247300000|2022-06-14 22:55:00|1004.8|1002.4|1006.05|1003.65|1006.05|1003.65|1004.67|1002.27|0
1655247600000|2022-06-14 23:00:00|1005.92|1003.52|1005.17|1002.77|1006.17|1003.77|1004.55|1002.15|0
1655247900000|2022-06-14 23:05:00|1005.05|1002.65|1006.17|1003.77|1006.17|1003.77|1004.92|1002.52|0
1655248200000|2022-06-14 23:10:00|1006.67|1004.27|1008.67|1006.27|1009.67|1007.27|1006.42|1004.02|0
1655248500000|2022-06-14 23:15:00|1008.3|1005.9|1008.92|1006.52|1010.42|1008.02|1008.3|1005.9|0
1655248800000|2022-06-14 23:20:00|1009.05|1006.65|1003.67|1001.27|1009.92|1007.52|1003.67|1001.27|0
1655249100000|2022-06-14 23:25:00|1003.42|1001.02|1003.67|1001.27|1003.67|1001.27|1002.67|1000.27|0
1655249400000|2022-06-14 23:30:00|1003.42|1001.02|1002.92|1000.52|1004.42|1002.02|1002.67|1000.27|0
1655249700000|2022-06-14 23:35:00|1003.05|1000.65|1002.92|1000.52|1005.67|1003.27|1002.92|1000.52|0
1655250000000|2022-06-14 23:40:00|1003.05|1000.65|1002.17|999.77|1004.55|1002.15|1002.17|999.77|0
1655250300000|2022-06-14 23:45:00|1001.92|999.52|999.17|996.77|1002.42|1000.02|999.17|996.77|0
1655250600000|2022-06-14 23:50:00|998.92|996.52|995.42|993.02|999.05|996.65|995.17|992.77|0
1655250900000|2022-06-14 23:55:00|995.17|992.77|993.92|991.52|995.42|993.02|990.67|988.27|0
1655251200000|2022-06-15 00:00:00|994.17|991.77|993.67|991.27|995.67|993.27|993.17|990.77|0
1655251500000|2022-06-15 00:05:00|993.92|991.52|996.42|994.02|998.42|996.02|993.92|991.52|0
1655251800000|2022-06-15 00:10:00|996.55|994.15|996.67|994.27|998.05|995.65|996.42|994.02|0
1655252100000|2022-06-15 00:15:00|997.42|995.02|994.92|992.52|998.67|996.27|994.05|991.65|0
1655252400000|2022-06-15 00:20:00|995.05|992.65|996.92|994.52|998.67|996.27|994.67|992.27|0
1655252700000|2022-06-15 00:25:00|996.67|994.27|998.67|996.27|999.67|997.27|996.67|994.27|0
1655253000000|2022-06-15 00:30:00|998.8|996.4|998.17|995.77|999.67|997.27|996.17|993.77|0
1655253300000|2022-06-15 00:35:00|998.05|995.65|997.17|994.77|999.67|997.27|996.67|994.27|0
1655253600000|2022-06-15 00:40:00|996.67|994.27|999.05|996.65|999.55|997.15|996.67|994.27|0
1655253900000|2022-06-15 00:45:00|999.3|996.9|1000.42|998.02|1001.67|999.27|998.92|996.52|0
1655254200000|2022-06-15 00:50:00|1000.92|998.52|1002.92|1000.52|1004.42|1002.02|1000.67|998.27|0
1655254500000|2022-06-15 00:55:00|1002.8|1000.4|1001.67|999.27|1004.17|1001.77|1000.92|998.52|0
1655254800000|2022-06-15 01:00:00|1001.3|998.9|997.92|995.52|1001.55|999.15|996.3|993.9|0
1655255100000|2022-06-15 01:05:00|997.67|995.27|998.17|995.77|1001.92|999.52|997.67|995.27|0
1655255400000|2022-06-15 01:10:00|998.42|996.02|999.67|997.27|999.92|997.52|996.42|994.02|0
1655255700000|2022-06-15 01:15:00|1000.42|998.02|997.92|995.52|1001.42|999.02|997.17|994.77|0
1655256000000|2022-06-15 01:20:00|998.42|996.02|994.92|992.52|999.42|997.02|994.92|992.52|0
1655256300000|2022-06-15 01:25:00|994.42|992.02|994.92|992.52|995.67|993.27|991.42|989.02|0
1655256600000|2022-06-15 01:30:00|994.67|992.27|993.17|990.77|995.92|993.52|993.17|990.77|0
1655256900000|2022-06-15 01:35:00|993.05|990.65|993.42|991.02|995.8|993.4|992.92|990.52|0
1655257200000|2022-06-15 01:40:00|993.17|990.77|991.3|988.9|994.3|991.9|991.17|988.77|0
1655257500000|2022-06-15 01:45:00|990.92|988.52|992.17|989.77|993.92|991.52|990.17|987.77|0
1655257800000|2022-06-15 01:50:00|991.92|989.52|997.67|995.27|997.92|995.52|991.8|989.4|0
1655258100000|2022-06-15 01:55:00|997.55|995.15|996.92|994.52|997.67|995.27|995.67|993.27|0
1655258400000|2022-06-15 02:00:00|996.67|994.27|995.05|992.65|997.17|994.77|994.17|991.77|0
1655258700000|2022-06-15 02:05:00|994.92|992.52|994.05|991.65|996.67|994.27|993.92|991.52|0
1655259000000|2022-06-15 02:10:00|993.92|991.52|993.67|991.27|994.92|992.52|993.42|991.02|0
1655259300000|2022-06-15 02:15:00|993.92|991.52|993.67|991.27|995.55|993.15|993.17|990.77|0
1655259600000|2022-06-15 02:20:00|993.17|990.77|993.17|990.77|994.67|992.27|992.17|989.77|0
1655259900000|2022-06-15 02:25:00|993.05|990.65|995.55|993.15|995.55|993.15|992.67|990.27|0
1655260200000|2022-06-15 02:30:00|995.42|993.02|994.17|991.77|995.92|993.52|993.67|991.27|0
1655260500000|2022-06-15 02:35:00|993.92|991.52|992.05|989.65|994.17|991.77|991.67|989.27|0
1655260800000|2022-06-15 02:40:00|991.8|989.4|990.92|988.52|992.3|989.9|990.67|988.27|0
1655261100000|2022-06-15 02:45:00|990.67|988.27|993.42|991.02|993.67|991.27|990.05|987.65|0
1655261400000|2022-06-15 02:50:00|993.55|991.15|993.92|991.52|994.42|992.02|992.92|990.52|0
1655261700000|2022-06-15 02:55:00|993.8|991.4|994.17|991.77|994.3|991.9|991.92|989.52|0
1655262000000|2022-06-15 03:00:00|993.92|991.52|993.67|991.27|994.17|991.77|992.3|989.9|0
1655262300000|2022-06-15 03:05:00|993.42|991.02|993.17|990.77|993.92|991.52|991.92|989.52|0
1655262600000|2022-06-15 03:10:00|993.05|990.65|991.67|989.27|993.3|990.9|991.17|988.77|0
1655262900000|2022-06-15 03:15:00|991.17|988.77|992.42|990.02|993.42|991.02|990.92|988.52|0
1655263200000|2022-06-15 03:20:00|992.67|990.27|993.92|991.52|994.92|992.52|992.42|990.02|0
1655263500000|2022-06-15 03:25:00|994.17|991.77|993.42|991.02|995.3|992.9|993.42|991.02|0
1655263800000|2022-06-15 03:30:00|993.3|990.9|995.17|992.77|995.67|993.27|993.3|990.9|0
1655264100000|2022-06-15 03:35:00|995.42|993.02|996.92|994.52|997.67|995.27|995.17|992.77|0
1655264400000|2022-06-15 03:40:00|997.05|994.65|997.17|994.77|997.67|995.27|996.67|994.27|0
1655264700000|2022-06-15 03:45:00|997.42|995.02|997.17|994.77|998.17|995.77|996.67|994.27|0
1655265000000|2022-06-15 03:50:00|997.05|994.65|999.42|997.02|999.67|997.27|996.92|994.52|0
1655265300000|2022-06-15 03:55:00|999.17|996.77|1000.67|998.27|1000.92|998.52|998.42|996.02|0
1655265600000|2022-06-15 04:00:00|1000.42|998.02|1000.42|998.02|1000.92|998.52|1000.17|997.77|0
1655265900000|2022-06-15 04:05:00|1000.17|997.77|1000.92|998.52|1000.92|998.52|999.8|997.4|0
1655266200000|2022-06-15 04:10:00|1001.17|998.77|1000.92|998.52|1001.42|999.02|1000.3|997.9|0
1655266500000|2022-06-15 04:15:00|1000.8|998.4|999.17|996.77|1000.8|998.4|998.67|996.27|0
1655266800000|2022-06-15 04:20:00|998.92|996.52|998.67|996.27|999.92|997.52|998.42|996.02|0
1655267100000|2022-06-15 04:25:00|998.55|996.15|1001.3|998.9|1001.42|999.02|998.42|996.02|0
1655267400000|2022-06-15 04:30:00|1001.17|998.77|1003.42|1001.02|1004.42|1002.02|1000.67|998.27|0
1655267700000|2022-06-15 04:35:00|1003.55|1001.15|1003.42|1001.02|1004.3|1001.9|1002.92|1000.52|0
1655268000000|2022-06-15 04:40:00|1003.67|1001.27|1002.05|999.65|1003.67|1001.27|1001.67|999.27|0
1655268300000|2022-06-15 04:45:00|1001.92|999.52|1003.92|1001.52|1004.42|1002.02|1001.92|999.52|0
1655268600000|2022-06-15 04:50:00|1004.17|1001.77|1005.92|1003.52|1006.17|1003.77|1004.17|1001.77|0
1655268900000|2022-06-15 04:55:00|1005.67|1003.27|1007.92|1005.52|1009.42|1007.02|1005.67|1003.27|0
1655269200000|2022-06-15 05:00:00|1007.67|1005.27|1008.17|1005.77|1009.17|1006.77|1005.8|1003.4|0
1655269500000|2022-06-15 05:05:00|1008.42|1006.02|1007.92|1005.52|1010.3|1007.9|1006.42|1004.02|0
1655269800000|2022-06-15 05:10:00|1008.17|1005.77|1009.55|1007.15|1010.17|1007.77|1007.42|1005.02|0
1655270100000|2022-06-15 05:15:00|1009.42|1007.02|1007.17|1004.77|1009.42|1007.02|1006.92|1004.52|0
1655270400000|2022-06-15 05:20:00|1007.3|1004.9|1011.92|1009.52|1011.92|1009.52|1006.3|1003.9|0
1655270700000|2022-06-15 05:25:00|1011.67|1009.27|1012.17|1009.77|1014.17|1011.77|1011.42|1009.02|0
1655271000000|2022-06-15 05:30:00|1012.42|1010.02|1012.67|1010.27|1013.17|1010.77|1010.42|1008.02|0
1655271300000|2022-06-15 05:35:00|1012.42|1010.02|1009.67|1007.27|1012.92|1010.52|1009.42|1007.02|0
1655271600000|2022-06-15 05:40:00|1009.42|1007.02|1007.8|1005.4|1011.42|1009.02|1007.67|1005.27|0
1655271900000|2022-06-15 05:45:00|1008.05|1005.65|1003.17|1000.77|1008.67|1006.27|1003.05|1000.65|0
1655272200000|2022-06-15 05:50:00|1003.3|1000.9|999.55|997.15|1004.42|1002.02|998.67|996.27|0
1655272500000|2022-06-15 05:55:00|999.17|996.77|1002.17|999.77|1002.17|999.77|995.92|993.52|0
1655272800000|2022-06-15 06:00:00|1002.67|1000.27|1002.55|1000.15|1005.92|1003.52|998.42|996.02|0
1655273100000|2022-06-15 06:05:00|1002.42|1000.02|996.17|993.77|1002.42|1000.02|996.17|993.77|0
1655273400000|2022-06-15 06:10:00|996.3|993.9|999.42|997.02|999.92|997.52|995.92|993.52|0
1655273700000|2022-06-15 06:15:00|999.67|997.27|999.05|996.65|1002.67|1000.27|998.17|995.77|0
1655274000000|2022-06-15 06:20:00|999.42|997.02|994.92|992.52|999.42|997.02|993.67|991.27|0
1655274300000|2022-06-15 06:25:00|995.67|993.27|995.67|993.27|998.17|995.77|993.67|991.27|0
1655274600000|2022-06-15 06:30:00|995.3|992.9|998.17|995.77|1000.05|997.65|995.3|992.9|0
1655274900000|2022-06-15 06:35:00|998.05|995.65|996.92|994.52|998.92|996.52|995.92|993.52|0
1655275200000|2022-06-15 06:40:00|997.42|995.02|996.67|994.27|998.92|996.52|996.42|994.02|0
1655275500000|2022-06-15 06:45:00|996.92|994.52|1000.42|998.02|1000.67|998.27|996.67|994.27|0
1655275800000|2022-06-15 06:50:00|1000.92|998.52|997.92|995.52|1001.67|999.27|997.92|995.52|0
1655276100000|2022-06-15 06:55:00|998.05|995.65|998.55|996.15|999.17|996.77|995.67|993.27|0
1655276400000|2022-06-15 07:00:00|997.17|994.77|998.92|996.52|999.17|996.77|993.8|991.4|0
1655276700000|2022-06-15 07:05:00|998.97|996.97|1001.85|999.85|1003.6|1001.6|998.22|996.22|0
1655277000000|2022-06-15 07:10:00|1001.22|999.22|1003.97|1001.97|1003.97|1001.97|999.35|997.35|0
1655277300000|2022-06-15 07:15:00|1003.47|1001.47|998.1|996.1|1003.72|1001.72|996.72|994.72|0
1655277600000|2022-06-15 07:20:00|997.97|995.97|1002.47|1000.47|1003.72|1001.72|997.97|995.97|0
1655277900000|2022-06-15 07:25:00|1002.85|1000.85|1000.1|998.1|1004.97|1002.97|999.97|997.97|0
1655278200000|2022-06-15 07:30:00|999.97|997.97|996.47|994.47|1003.72|1001.72|995.47|993.47|0
1655278500000|2022-06-15 07:35:00|996.72|994.72|993.22|991.22|997.35|995.35|992.47|990.47|0
1655278800000|2022-06-15 07:40:00|992.97|990.97|994.85|992.85|997.22|995.22|991.22|989.22|0
1655279100000|2022-06-15 07:45:00|995.1|993.1|1001.97|999.97|1007.22|1005.22|995.1|993.1|0
1655279400000|2022-06-15 07:50:00|1002.97|1000.97|995.22|993.22|1002.97|1000.97|993.72|991.72|0
1655279700000|2022-06-15 07:55:00|994.97|992.97|992.22|990.22|995.35|993.35|991.85|989.85|0
1655280000000|2022-06-15 08:00:00|992.72|990.72|994.97|992.97|994.97|992.97|989.97|987.97|0
1655280300000|2022-06-15 08:05:00|994.72|992.72|988.72|986.72|994.97|992.97|986.22|984.22|0
1655280600000|2022-06-15 08:10:00|988.22|986.22|987.35|985.35|989.6|987.6|986.85|984.85|0
1655280900000|2022-06-15 08:15:00|987.72|985.72|986.22|984.22|989.22|987.22|985.47|983.47|0
1655281200000|2022-06-15 08:20:00|985.97|983.97|985.72|983.72|987.22|985.22|984.85|982.85|0
1655281500000|2022-06-15 08:25:00|985.22|983.22|983.85|981.85|985.22|983.22|981.47|979.47|0
1655281800000|2022-06-15 08:30:00|983.47|981.47|980.97|978.97|983.72|981.72|980.22|978.22|0
1655282100000|2022-06-15 08:35:00|981.22|979.22|981.22|979.22|983.72|981.72|980.97|978.97|0
1655282400000|2022-06-15 08:40:00|980.97|978.97|984.97|982.97|984.97|982.97|979.85|977.85|0
1655282700000|2022-06-15 08:45:00|984.72|982.72|989.35|987.35|989.97|987.97|984.22|982.22|0
1655283000000|2022-06-15 08:50:00|989.97|987.97|988.97|986.97|991.22|989.22|988.47|986.47|0
1655283300000|2022-06-15 08:55:00|989.1|987.1|989.72|987.72|990.72|988.72|988.47|986.47|0
1655283600000|2022-06-15 09:00:00|989.47|987.47|996.47|994.47|996.72|994.72|989.47|987.47|0
1655283900000|2022-06-15 09:05:00|996.72|994.72|994.97|992.97|996.97|994.97|994.22|992.22|0
1655284200000|2022-06-15 09:10:00|995.72|993.72|997.22|995.22|999.1|997.1|995.47|993.47|0
1655284500000|2022-06-15 09:15:00|997.47|995.47|995.97|993.97|997.97|995.97|993.97|991.97|0
1655284800000|2022-06-15 09:20:00|995.72|993.72|996.97|994.97|998.47|996.47|995.22|993.22|0
1655285100000|2022-06-15 09:25:00|996.6|994.6|994.22|992.22|997.72|995.72|993.72|991.72|0
1655285400000|2022-06-15 09:30:00|993.85|991.85|991.72|989.72|994.47|992.47|990.85|988.85|0
1655285700000|2022-06-15 09:35:00|991.97|989.97|995.97|993.97|996.72|994.72|991.72|989.72|0
1655286000000|2022-06-15 09:40:00|995.72|993.72|989.97|987.97|995.97|993.97|988.72|986.72|0
1655286300000|2022-06-15 09:45:00|989.85|987.85|992.6|990.6|993.47|991.47|988.72|986.72|0
1655286600000|2022-06-15 09:50:00|992.47|990.47|994.97|992.97|995.47|993.47|991.22|989.22|0
1655286900000|2022-06-15 09:55:00|995.22|993.22|991.22|989.22|996.6|994.6|990.97|988.97|0
1655287200000|2022-06-15 10:00:00|991.1|989.1|993.85|991.85|995.47|993.47|991.1|989.1|0
1655287500000|2022-06-15 10:05:00|993.72|991.72|995.22|993.22|996.97|994.97|993.72|991.72|0
1655287800000|2022-06-15 10:10:00|995.35|993.35|993.72|991.72|995.47|993.47|993.47|991.47|0
1655288100000|2022-06-15 10:15:00|993.47|991.47|992.97|990.97|995.97|993.97|992.22|990.22|0
1655288400000|2022-06-15 10:20:00|993.1|991.1|995.97|993.97|996.72|994.72|992.72|990.72|0
1655288700000|2022-06-15 10:25:00|995.72|993.72|998.1|996.1|999.72|997.72|995.22|993.22|0
1655289000000|2022-06-15 10:30:00|998.22|996.22|1000.6|998.6|1000.6|998.6|995.22|993.22|0
1655289300000|2022-06-15 10:35:00|1000.72|998.72|995.72|993.72|1001.35|999.35|992.97|990.97|0
1655289600000|2022-06-15 10:40:00|995.47|993.47|995.35|993.35|996.72|994.72|994.22|992.22|0
1655289900000|2022-06-15 10:45:00|995.47|993.47|995.35|993.35|996.97|994.97|993.35|991.35|0
1655290200000|2022-06-15 10:50:00|995.47|993.47|996.22|994.22|997.35|995.35|993.47|991.47|0
1655290500000|2022-06-15 10:55:00|996.6|994.6|997.22|995.22|997.72|995.72|994.47|992.47|0
1655290800000|2022-06-15 11:00:00|996.22|994.22|999.72|997.72|999.97|997.97|993.97|991.97|0
1655291100000|2022-06-15 11:05:00|1000.47|998.47|995.97|993.97|1000.47|998.47|995.97|993.97|0
1655291400000|2022-06-15 11:10:00|996.22|994.22|993.47|991.47|997.22|995.22|993.47|991.47|0
1655291700000|2022-06-15 11:15:00|993.35|991.35|991.47|989.47|993.35|991.35|989.47|987.47|0
1655292000000|2022-06-15 11:20:00|991.35|989.35|986.97|984.97|991.47|989.47|986.97|984.97|0
1655292300000|2022-06-15 11:25:00|987.22|985.22|983.72|981.72|987.22|985.22|983.72|981.72|0
1655292600000|2022-06-15 11:30:00|983.97|981.97|980.6|978.6|985.72|983.72|980.22|978.22|0
1655292900000|2022-06-15 11:35:00|980.72|978.72|985.47|983.47|985.97|983.97|980.47|978.47|0
1655293200000|2022-06-15 11:40:00|985.97|983.97|985.22|983.22|986.22|984.22|983.47|981.47|0
1655293500000|2022-06-15 11:45:00|985.1|983.1|987.97|985.97|988.97|986.97|985.1|983.1|0
1655293800000|2022-06-15 11:50:00|987.72|985.72|978.72|976.72|988.47|986.47|976.47|974.47|0
1655294100000|2022-06-15 11:55:00|978.97|976.97|977.87|975.87|979.37|977.37|976.47|974.47|0
1655294400000|2022-06-15 12:00:00|978.12|976.12|978.12|976.12|982.75|980.75|976.87|974.87|0
1655294700000|2022-06-15 12:05:00|977.62|975.62|982.5|980.5|982.87|980.87|976.75|974.75|0
1655295000000|2022-06-15 12:10:00|982.37|980.37|985.75|983.75|989.87|987.87|980.12|978.12|0
1655295300000|2022-06-15 12:15:00|985.87|983.87|988.12|986.12|989.37|987.37|984.62|982.62|0
1655295600000|2022-06-15 12:20:00|988.62|986.62|984.37|982.37|988.62|986.62|981.87|979.87|0
1655295900000|2022-06-15 12:25:00|984.12|982.12|986.25|984.25|987.37|985.37|982.87|980.87|0
1655296200000|2022-06-15 12:30:00|986.37|984.37|983.37|981.37|989.37|987.37|979.62|977.62|0
1655296500000|2022-06-15 12:35:00|983.12|981.12|983.62|981.62|985.62|983.62|981.62|979.62|0
1655296800000|2022-06-15 12:40:00|983.5|981.5|980.87|978.87|987.37|985.37|980.12|978.12|0
1655297100000|2022-06-15 12:45:00|980.62|978.62|973.87|971.87|981.5|979.5|973.62|971.62|0
1655297400000|2022-06-15 12:50:00|974.37|972.37|977.12|975.12|977.12|975.12|972.37|970.37|0
1655297700000|2022-06-15 12:55:00|977.37|975.37|976.87|974.87|980.12|978.12|975.87|973.87|0
1655298000000|2022-06-15 13:00:00|975.87|973.87|980.37|978.37|980.87|978.87|973.87|971.87|0
1655298300000|2022-06-15 13:05:00|980.12|978.12|981.62|979.62|981.87|979.87|978.37|976.37|0
1655298600000|2022-06-15 13:10:00|981.87|979.87|977.87|975.87|983.87|981.87|977.12|975.12|0
1655298900000|2022-06-15 13:15:00|978.12|976.12|976.37|974.37|981.62|979.62|976.12|974.12|0
1655299200000|2022-06-15 13:20:00|976.12|974.12|978.37|976.37|978.62|976.62|975.62|973.62|0
1655299500000|2022-06-15 13:25:00|978.12|976.12|978.87|976.87|979.62|977.62|977.12|975.12|0
1655299800000|2022-06-15 13:30:00|977.62|975.62|977.37|975.37|982.37|980.37|972.12|970.12|0
1655300100000|2022-06-15 13:35:00|976.62|974.62|977.37|975.37|984.62|982.62|972.87|970.87|0
1655300400000|2022-06-15 13:40:00|977.62|975.62|968.87|966.87|977.62|975.62|965.62|963.62|0
1655300700000|2022-06-15 13:45:00|967.12|965.12|964.62|962.62|968.62|966.62|963.12|961.12|0
1655301000000|2022-06-15 13:50:00|964.12|962.12|969.37|967.37|969.37|967.37|960.87|958.87|0
1655301300000|2022-06-15 13:55:00|969.62|967.62|966.12|964.12|969.62|967.62|961.12|959.12|0
1655301600000|2022-06-15 14:00:00|965.87|963.87|958.87|956.87|968.12|966.12|958.87|956.87|0
1655301900000|2022-06-15 14:05:00|960.37|958.37|961.12|959.12|961.62|959.62|956.87|954.87|0
1655302200000|2022-06-15 14:10:00|960.12|958.12|964.37|962.37|964.37|962.37|958.12|956.12|0
1655302500000|2022-06-15 14:15:00|965.37|963.37|966.62|964.62|968.87|966.87|960.87|958.87|0
1655302800000|2022-06-15 14:20:00|967.37|965.37|966.87|964.87|970.62|968.62|965.37|963.37|0
1655303100000|2022-06-15 14:25:00|966.37|964.37|966.37|964.37|969.87|967.87|965.12|963.12|0
1655303400000|2022-06-15 14:30:00|965.62|963.62|972.37|970.37|975.62|973.62|965.62|963.62|0
1655303700000|2022-06-15 14:35:00|971.87|969.87|973.62|971.62|974.37|972.37|970.12|968.12|0
1655304000000|2022-06-15 14:40:00|974.12|972.12|976.37|974.37|977.37|975.37|972.37|970.37|0
1655304300000|2022-06-15 14:45:00|977.37|975.37|977.12|975.12|980.37|978.37|976.12|974.12|0
1655304600000|2022-06-15 14:50:00|978.37|976.37|986.12|984.12|987.12|985.12|976.62|974.62|0
1655304900000|2022-06-15 14:55:00|985.87|983.87|979.37|977.37|987.37|985.37|978.62|976.62|0
1655305200000|2022-06-15 15:00:00|979.62|977.62|979.87|977.87|981.37|979.37|976.87|974.87|0
1655305500000|2022-06-15 15:05:00|979.37|977.37|983.12|981.12|983.62|981.62|977.87|975.87|0
1655305800000|2022-06-15 15:10:00|983.37|981.37|988.37|986.37|988.87|986.87|981.62|979.62|0
1655306100000|2022-06-15 15:15:00|988.62|986.62|987.37|985.37|989.62|987.62|985|983|0
1655306400000|2022-06-15 15:20:00|987.62|985.62|985.37|983.37|991.12|989.12|984.62|982.62|0
1655306700000|2022-06-15 15:25:00|985.12|983.12|984.12|982.12|988.12|986.12|983.87|981.87|0
1655307000000|2022-06-15 15:30:00|984.62|982.62|985.62|983.62|987.37|985.37|982.12|980.12|0
1655307300000|2022-06-15 15:35:00|986.12|984.12|981.62|979.62|986.12|984.12|979.62|977.62|0
1655307600000|2022-06-15 15:40:00|981.87|979.87|982.37|980.37|983.37|981.37|979.62|977.62|0
1655307900000|2022-06-15 15:45:00|982.12|980.12|982.62|980.62|983.12|981.12|979.12|977.12|0
1655308200000|2022-06-15 15:50:00|982.75|980.75|980.75|978.75|984.12|982.12|980.75|978.75|0
1655308500000|2022-06-15 15:55:00|980.62|978.62|977.62|975.62|981.62|979.62|976.87|974.87|0
1655308800000|2022-06-15 16:00:00|977.37|975.37|975.87|973.87|978.37|976.37|974.12|972.12|0
1655309100000|2022-06-15 16:05:00|975.62|973.62|978.87|976.87|980.62|978.62|975.62|973.62|0
1655309400000|2022-06-15 16:10:00|979.37|977.37|974.12|972.12|979.37|977.37|973.87|971.87|0
1655309700000|2022-06-15 16:15:00|973.62|971.62|973.25|971.25|975.12|973.12|971.12|969.12|0
1655310000000|2022-06-15 16:20:00|972.62|970.62|970.12|968.12|973.37|971.37|969.37|967.37|0
1655310300000|2022-06-15 16:25:00|970.37|968.37|971.37|969.37|972.87|970.87|969.87|967.87|0
1655310600000|2022-06-15 16:30:00|970.87|968.87|972.37|970.37|973.37|971.37|968.37|966.37|0
1655310900000|2022-06-15 16:35:00|972.62|970.62|975.62|973.62|975.87|973.87|971.62|969.62|0
1655311200000|2022-06-15 16:40:00|975.87|973.87|980.12|978.12|981.87|979.87|974.87|972.87|0
1655311500000|2022-06-15 16:45:00|979.87|977.87|979.12|977.12|982.12|980.12|979.12|977.12|0
1655311800000|2022-06-15 16:50:00|978.62|976.62|986.37|984.37|987.12|985.12|978.62|976.62|0
1655312100000|2022-06-15 16:55:00|986.62|984.62|990.12|988.12|991.5|989.5|986.37|984.37|0
1655312400000|2022-06-15 17:00:00|990.62|988.62|986.12|984.12|990.87|988.87|984.62|982.62|0
1655312700000|2022-06-15 17:05:00|985.87|983.87|987.62|985.62|989.12|987.12|984.87|982.87|0
1655313000000|2022-06-15 17:10:00|987.37|985.37|983.87|981.87|988.62|986.62|982.37|980.37|0
1655313300000|2022-06-15 17:15:00|983.62|981.62|983.87|981.87|986.87|984.87|983.12|981.12|0
1655313600000|2022-06-15 17:20:00|983.62|981.62|981.87|979.87|985.12|983.12|980.87|978.87|0
1655313900000|2022-06-15 17:25:00|982.37|980.37|977.37|975.37|983.12|981.12|976.12|974.12|0
1655314200000|2022-06-15 17:30:00|977.12|975.12|978.87|976.87|979.12|977.12|976.12|974.12|0
1655314500000|2022-06-15 17:35:00|978.62|976.62|977.25|975.25|980.87|978.87|977.12|975.12|0
1655314800000|2022-06-15 17:40:00|977.37|975.37|979.37|977.37|980.12|978.12|977.12|975.12|0
1655315100000|2022-06-15 17:45:00|979.62|977.62|984.87|982.87|985.12|983.12|978.62|976.62|0
1655315400000|2022-06-15 17:50:00|984.62|982.62|977.12|975.12|989.87|987.87|977|975|0
1655315700000|2022-06-15 17:55:00|977.87|975.87|970.25|968.25|978.12|976.12|966|964|0
1655316000000|2022-06-15 18:00:00|971.37|969.37|993.12|991.12|1001.37|999.37|952.12|950.12|0
1655316300000|2022-06-15 18:05:00|996.62|994.62|994.25|992.25|1013.62|1011.62|987|985|0
1655316600000|2022-06-15 18:10:00|995.37|993.37|995.37|993.37|1007.37|1005.37|992.12|990.12|0
1655316900000|2022-06-15 18:15:00|994.62|992.62|986.62|984.62|1000.75|998.75|978.62|976.62|0
1655317200000|2022-06-15 18:20:00|984.87|982.87|1000.12|998.12|1004.37|1002.37|978.12|976.12|0
1655317500000|2022-06-15 18:25:00|997.62|995.62|1003.12|1001.12|1003.12|1001.12|991|989|0
1655317800000|2022-06-15 18:30:00|1004.12|1002.12|1016.87|1014.87|1029.87|1027.87|998.37|996.37|0
1655318100000|2022-06-15 18:35:00|1015.37|1013.37|976.62|974.62|1018.12|1016.12|966.75|964.75|0
1655318400000|2022-06-15 18:40:00|979.87|977.87|938.32|935.92|982.25|980.25|932.57|930.17|0
1655318700000|2022-06-15 18:45:00|935.07|932.67|949.87|946.87|950.12|947.12|926.5|923.5|0
1655319000000|2022-06-15 18:50:00|946.25|943.25|965.12|962.12|973.87|970.87|939.25|936.25|0
1655319300000|2022-06-15 18:55:00|963.87|960.87|971.12|968.12|979.37|976.37|957.87|954.87|0
1655319600000|2022-06-15 19:00:00|970.12|967.12|962.57|960.17|970.12|967.12|952.12|949.12|0
1655319900000|2022-06-15 19:05:00|960.32|957.92|954.32|951.92|966.57|964.17|952.57|950.17|0
1655320200000|2022-06-15 19:10:00|954.57|952.17|962.82|960.42|971.82|969.42|949.57|947.17|0
1655320500000|2022-06-15 19:15:00|963.95|961.55|960.57|958.17|971.95|969.55|959.7|957.3|0
1655320800000|2022-06-15 19:20:00|960.2|957.8|938.7|936.3|960.2|957.8|937.32|934.92|0
1655321100000|2022-06-15 19:25:00|938.07|935.67|927.82|925.42|943.57|941.17|927.82|925.42|0
1655321400000|2022-06-15 19:30:00|928.32|925.92|915.57|913.17|933.82|931.42|914.07|911.67|0
1655321700000|2022-06-15 19:35:00|914.32|911.92|937.07|934.67|938.82|936.42|912.32|909.92|0
1655322000000|2022-06-15 19:40:00|938.57|936.17|952.7|950.3|954.07|951.67|938.57|936.17|0
1655322300000|2022-06-15 19:45:00|954.32|951.92|946.07|943.67|957.82|955.42|946.07|943.67|0
1655322600000|2022-06-15 19:50:00|953.07|950.67|964.32|961.92|967.82|965.42|952.57|950.17|0
1655322900000|2022-06-15 19:55:00|963.82|961.42|962.57|960.17|963.95|961.55|956.57|954.17|0
1655323200000|2022-06-15 20:00:00|958.82|956.42|960.57|958.17|961.82|959.42|958.32|955.92|0
1655323500000|2022-06-15 20:05:00|961.07|958.67|957.32|954.92|961.07|958.67|956.57|954.17|0
1655323800000|2022-06-15 20:10:00|957.57|955.17|964.57|962.17|964.57|962.17|956.82|954.42|0
1655324100000|2022-06-15 20:15:00|964.32|961.92|966.06|963.18|966.56|963.68|962.31|959.43|0
1655324400000|2022-06-15 20:20:00|966.44|963.56|966.81|963.93|968.81|965.93|964.81|961.93|0
1655324700000|2022-06-15 20:25:00|966.31|963.43|965.81|962.93|966.69|963.81|965.31|962.43|0
1655325000000|2022-06-15 20:30:00|965.69|962.81|961.69|958.81|965.81|962.93|961.31|958.43|0
1655325300000|2022-06-15 20:35:00|961.81|958.93|959.31|956.43|961.81|958.93|958.06|955.18|0
1655325600000|2022-06-15 20:40:00|959.56|956.68|957.56|954.68|960.56|957.68|957.56|954.68|0
1655325900000|2022-06-15 20:45:00|958.31|955.43|957.31|954.43|960.69|957.81|957.31|954.43|0
1655326200000|2022-06-15 20:50:00|957.44|954.56|957.57|955.17|958.94|956.17|956.94|954.06|0
1655326500000|2022-06-15 20:55:00|957.7|955.3|960.95|958.55|961.32|958.92|957.2|954.8|0
1655326800000|2022-06-15 21:00:00|960.96|958.56|960.35|957.95|961.14|958.74|960.2|957.8|0
1655327100000|2022-06-15 21:05:00|960.24|957.84|959.77|957.37|960.24|957.84|959.55|957.15|0
1655327400000|2022-06-15 21:10:00|959.73|957.33|959.91|957.51|960.2|957.8|959.55|957.15|0
1655327700000|2022-06-15 21:15:00|960.02|957.62|959.33|956.93|960.02|957.62|959.22|956.82|0
1655328000000|2022-06-15 21:20:00|959.29|956.89|959.55|957.15|959.69|957.29|958.93|956.53|0
1655328300000|2022-06-15 21:25:00|959.58|957.18|958.31|955.91|959.58|957.18|958.27|955.87|0
1655328600000|2022-06-15 21:30:00|958.2|955.8|958.2|955.8|958.56|956.16|958.17|955.77|0
1655328900000|2022-06-15 21:35:00|958.09|955.69|957.21|954.81|958.09|955.69|957.17|954.77|0
1655329200000|2022-06-15 21:40:00|957.17|954.77|956.45|954.05|957.25|954.85|956.3|953.9|0
1655329500000|2022-06-15 21:45:00|956.55|954.15|955.53|953.13|956.99|954.59|955.53|953.13|0
1655329800000|2022-06-15 21:50:00|955.57|953.17|956.45|954.05|956.45|954.05|955.53|953.13|0
1655330100000|2022-06-15 21:55:00|956.3|953.9|955.83|953.43|956.3|953.9|955.8|953.4|0
1655330400000|2022-06-15 22:00:00|950.95|948.55|952.82|950.42|954.95|952.55|950.95|948.55|0
1655330700000|2022-06-15 22:05:00|952.95|950.55|951.32|948.92|953.57|951.17|951.32|948.92|0
1655331000000|2022-06-15 22:10:00|951.57|949.17|946.95|944.55|951.57|949.17|946.45|944.05|0
1655331300000|2022-06-15 22:15:00|946.82|944.42|941.32|938.92|946.82|944.42|941.07|938.67|0
1655331600000|2022-06-15 22:20:00|941.07|938.67|943.57|941.17|944.07|941.67|940.95|938.55|0
1655331900000|2022-06-15 22:25:00|943.45|941.05|942.57|940.17|944.82|942.42|942.32|939.92|0
1655332200000|2022-06-15 22:30:00|942.32|939.92|942.95|940.55|944.57|942.17|941.32|938.92|0
1655332500000|2022-06-15 22:35:00|943.07|940.67|943.7|941.3|944.57|942.17|942.82|940.42|0
1655332800000|2022-06-15 22:40:00|944.07|941.67|945.07|942.67|946.32|943.92|943.95|941.55|0
1655333100000|2022-06-15 22:45:00|944.82|942.42|945.7|943.3|946.07|943.67|944.82|942.42|0
1655333400000|2022-06-15 22:50:00|945.57|943.17|946.82|944.42|947.07|944.67|944.82|942.42|0
1655333700000|2022-06-15 22:55:00|947.07|944.67|943.45|941.05|947.07|944.67|943.2|940.8|0
1655334000000|2022-06-15 23:00:00|943.32|940.92|945.7|943.3|945.82|943.42|943.07|940.67|0
1655334300000|2022-06-15 23:05:00|945.82|943.42|945.45|943.05|946.07|943.67|944.82|942.42|0
1655334600000|2022-06-15 23:10:00|945.57|943.17|945.82|943.42|946.32|943.92|944.82|942.42|0
1655334900000|2022-06-15 23:15:00|946.2|943.8|946.45|944.05|947.07|944.67|946.07|943.67|0
1655335200000|2022-06-15 23:20:00|946.32|943.92|946.57|944.17|946.57|944.17|945.57|943.17|0
1655335500000|2022-06-15 23:25:00|946.7|944.3|945.07|942.67|946.82|944.42|944.82|942.42|0
1655335800000|2022-06-15 23:30:00|944.95|942.55|944.82|942.42|945.57|943.17|944.82|942.42|0
1655336100000|2022-06-15 23:35:00|944.07|941.67|941.07|938.67|944.07|941.67|941.07|938.67|0
1655336400000|2022-06-15 23:40:00|941.32|938.92|937.45|935.05|941.82|939.42|937.45|935.05|0
1655336700000|2022-06-15 23:45:00|937.32|934.92|937.07|934.67|938.07|935.67|935.82|933.42|0
1655337000000|2022-06-15 23:50:00|936.95|934.55|935.82|933.42|936.95|934.55|934.57|932.17|0
1655337300000|2022-06-15 23:55:00|935.57|933.17|933.7|931.3|935.82|933.42|933.57|931.17|0
1655337600000|2022-06-16 00:00:00|934.82|932.42|933.2|930.8|937.57|935.17|933.2|930.8|0
1655337900000|2022-06-16 00:05:00|933.32|930.92|934.82|932.42|937.32|934.92|933.2|930.8|0
1655338200000|2022-06-16 00:10:00|934.95|932.55|933.07|930.67|936.32|933.92|933.07|930.67|0
1655338500000|2022-06-16 00:15:00|933.32|930.92|932.82|930.42|935.57|933.17|932.82|930.42|0
1655338800000|2022-06-16 00:20:00|933.07|930.67|931.32|928.92|934.45|932.05|930.32|927.92|0
1655339100000|2022-06-16 00:25:00|931.57|929.17|930.45|928.05|931.82|929.42|929.32|926.92|0
1655339400000|2022-06-16 00:30:00|930.32|927.92|930.32|927.92|930.57|928.17|928.32|925.92|0
1655339700000|2022-06-16 00:35:00|930.57|928.17|930.7|928.3|931.07|928.67|929.07|926.67|0
1655340000000|2022-06-16 00:40:00|930.57|928.17|931.45|929.05|931.57|929.17|930.32|927.92|0
1655340300000|2022-06-16 00:45:00|931.32|928.92|931.57|929.17|931.57|929.17|931.07|928.67|0
1655340600000|2022-06-16 00:50:00|931.45|929.05|930.32|927.92|931.57|929.17|930.32|927.92|0
1655340900000|2022-06-16 00:55:00|930.57|928.17|931.32|928.92|931.57|929.17|930.32|927.92|0
1655341200000|2022-06-16 01:00:00|931.57|929.17|930.45|928.05|931.57|929.17|930.32|927.92|0
1655341500000|2022-06-16 01:05:00|930.32|927.92|927.07|924.67|930.82|928.42|926.07|923.67|0
1655341800000|2022-06-16 01:10:00|926.82|924.42|921.57|919.17|926.82|924.42|921.57|919.17|0
1655342100000|2022-06-16 01:15:00|921.82|919.42|923.32|920.92|925.07|922.67|921.82|919.42|0
1655342400000|2022-06-16 01:20:00|923.57|921.17|926.57|924.17|927.07|924.67|923.57|921.17|0
1655342700000|2022-06-16 01:25:00|926.82|924.42|927.95|925.55|928.07|925.67|925.95|923.55|0
1655343000000|2022-06-16 01:30:00|928.07|925.67|931.32|928.92|931.57|929.17|927.82|925.42|0
1655343300000|2022-06-16 01:35:00|931.07|928.67|934.07|931.67|934.32|931.92|929.57|927.17|0
1655343600000|2022-06-16 01:40:00|933.95|931.55|940.57|938.17|940.57|938.17|933.95|931.55|0
1655343900000|2022-06-16 01:45:00|940.32|937.92|940.07|937.67|942.57|940.17|939.07|936.67|0
1655344200000|2022-06-16 01:50:00|940.57|938.17|939.82|937.42|941.32|938.92|939.32|936.92|0
1655344500000|2022-06-16 01:55:00|939.57|937.17|940.82|938.42|942.07|939.67|938.57|936.17|0
1655344800000|2022-06-16 02:00:00|941.07|938.67|938.57|936.17|941.07|938.67|938.32|935.92|0
1655345100000|2022-06-16 02:05:00|938.32|935.92|943.95|941.55|944.07|941.67|938.32|935.92|0
1655345400000|2022-06-16 02:10:00|944.07|941.67|943.82|941.42|945.82|943.42|942.82|940.42|0
1655345700000|2022-06-16 02:15:00|944.07|941.67|944.57|942.17|944.82|942.42|941.07|938.67|0
1655346000000|2022-06-16 02:20:00|944.82|942.42|945.07|942.67|945.07|942.67|942.32|939.92|0
1655346300000|2022-06-16 02:25:00|944.82|942.42|946.57|944.17|947.57|945.17|943.57|941.17|0
1655346600000|2022-06-16 02:30:00|946.32|943.92|943.82|941.42|946.82|944.42|943.32|940.92|0
1655346900000|2022-06-16 02:35:00|944.32|941.92|942.82|940.42|944.57|942.17|942.45|940.05|0
1655347200000|2022-06-16 02:40:00|942.7|940.3|940.07|937.67|943.57|941.17|939.82|937.42|0
1655347500000|2022-06-16 02:45:00|939.82|937.42|939.82|937.42|940.32|937.92|938.07|935.67|0
1655347800000|2022-06-16 02:50:00|940.07|937.67|940.57|938.17|940.82|938.42|938.32|935.92|0
1655348100000|2022-06-16 02:55:00|940.32|937.92|939.82|937.42|941.07|938.67|939.82|937.42|0
1655348400000|2022-06-16 03:00:00|940.07|937.67|939.07|936.67|940.32|937.92|938.82|936.42|0
1655348700000|2022-06-16 03:05:00|939.2|936.8|937.57|935.17|939.57|937.17|937.57|935.17|0
1655349000000|2022-06-16 03:10:00|937.82|935.42|935.57|933.17|938.07|935.67|935.57|933.17|0
1655349300000|2022-06-16 03:15:00|935.45|933.05|935.32|932.92|936.32|933.92|934.32|931.92|0
1655349600000|2022-06-16 03:20:00|935.45|933.05|932.95|930.55|935.57|933.17|932.82|930.42|0
1655349900000|2022-06-16 03:25:00|933.07|930.67|933.32|930.92|934.32|931.92|932.32|929.92|0
1655350200000|2022-06-16 03:30:00|933.57|931.17|934.82|932.42|935.07|932.67|932.82|930.42|0
1655350500000|2022-06-16 03:35:00|935.07|932.67|941.32|938.92|941.45|939.05|935.07|932.67|0
1655350800000|2022-06-16 03:40:00|941.07|938.67|942.57|940.17|944.07|941.67|940.82|938.42|0
1655351100000|2022-06-16 03:45:00|942.82|940.42|944.07|941.67|944.57|942.17|941.07|938.67|0
1655351400000|2022-06-16 03:50:00|943.82|941.42|946.32|943.92|946.57|944.17|942.45|940.05|0
1655351700000|2022-06-16 03:55:00|946.45|944.05|945.07|942.67|946.82|944.42|944.82|942.42|0
1655352000000|2022-06-16 04:00:00|945.2|942.8|949.2|946.8|949.2|946.8|942.95|940.55|0
1655352300000|2022-06-16 04:05:00|949.57|947.17|948.2|945.8|949.57|947.17|947.07|944.67|0
1655352600000|2022-06-16 04:10:00|948.07|945.67|947.57|945.17|950.82|948.42|947.32|944.92|0
1655352900000|2022-06-16 04:15:00|947.32|944.92|950.57|948.17|950.82|948.42|947.32|944.92|0
1655353200000|2022-06-16 04:20:00|950.7|948.3|952.82|950.42|952.82|950.42|947.7|945.3|0
1655353500000|2022-06-16 04:25:00|952.7|950.3|951.07|948.67|952.82|950.42|949.32|946.92|0
1655353800000|2022-06-16 04:30:00|950.82|948.42|947.57|945.17|951.32|948.92|947.32|944.92|0
1655354100000|2022-06-16 04:35:00|947.82|945.42|947.82|945.42|949.07|946.67|947.57|945.17|0
1655354400000|2022-06-16 04:40:00|947.7|945.3|952.82|950.42|953.32|950.92|947.57|945.17|0
1655354700000|2022-06-16 04:45:00|952.57|950.17|952.07|949.67|953.32|950.92|951.57|949.17|0
1655355000000|2022-06-16 04:50:00|951.82|949.42|953.07|950.67|953.57|951.17|951.82|949.42|0
1655355300000|2022-06-16 04:55:00|952.82|950.42|955.32|952.92|955.32|952.92|951.32|948.92|0
1655355600000|2022-06-16 05:00:00|955.07|952.67|957.45|955.05|958.32|955.92|953.82|951.42|0
1655355900000|2022-06-16 05:05:00|957.32|954.92|959.82|957.42|960.57|958.17|957.07|954.67|0
1655356200000|2022-06-16 05:10:00|960.07|957.67|964.07|961.67|965.57|963.17|959.32|956.92|0
1655356500000|2022-06-16 05:15:00|963.95|961.55|962.82|960.42|964.95|962.55|961.57|959.17|0
1655356800000|2022-06-16 05:20:00|963.07|960.67|963.32|960.92|964.07|961.67|960.57|958.17|0
1655357100000|2022-06-16 05:25:00|963.2|960.8|962.07|959.67|963.32|960.92|959.2|956.8|0
1655357400000|2022-06-16 05:30:00|961.95|959.55|966.95|964.55|967.07|964.67|960.57|958.17|0
1655357700000|2022-06-16 05:35:00|966.82|964.42|967.82|965.42|969.82|967.42|966.57|964.17|0
1655358000000|2022-06-16 05:40:00|968.07|965.67|967.45|965.05|968.82|966.42|965.2|962.8|0
1655358300000|2022-06-16 05:45:00|967.32|964.92|969.07|966.67|971.32|968.92|967.32|964.92|0
1655358600000|2022-06-16 05:50:00|969.45|967.05|975.57|973.17|975.57|973.17|969.07|966.67|0
1655358900000|2022-06-16 05:55:00|975.32|972.92|976.32|973.92|976.32|973.92|974.57|972.17|0
1655359200000|2022-06-16 06:00:00|974.82|972.42|974.57|972.17|975.32|972.92|969.32|966.92|0
1655359500000|2022-06-16 06:05:00|974.32|971.92|974.57|972.17|977.82|975.42|974.07|971.67|0
1655359800000|2022-06-16 06:10:00|975.32|972.92|976.2|973.8|977.07|974.67|974.07|971.67|0
1655360100000|2022-06-16 06:15:00|976.07|973.67|978.57|976.17|978.95|976.55|974.07|971.67|0
1655360400000|2022-06-16 06:20:00|978.95|976.55|979.07|976.67|980.07|977.67|976.82|974.42|0
1655360700000|2022-06-16 06:25:00|978.32|975.92|981.82|979.42|982.07|979.67|977.07|974.67|0
1655361000000|2022-06-16 06:30:00|982.07|979.67|991.57|989.17|995.57|993.17|981.82|979.42|0
1655361300000|2022-06-16 06:35:00|992.32|989.92|995.82|993.42|996.45|994.05|991.82|989.42|0
1655361600000|2022-06-16 06:40:00|996.07|993.67|997.07|994.67|1002.57|1000.17|996.07|993.67|0
1655361900000|2022-06-16 06:45:00|996.82|994.42|993.7|991.3|997.32|994.92|992.32|989.92|0
1655362200000|2022-06-16 06:50:00|994.57|992.17|996.32|993.92|996.95|994.55|992.32|989.92|0
1655362500000|2022-06-16 06:55:00|995.32|992.92|996.07|993.67|997.95|995.55|994.2|991.8|0
1655362800000|2022-06-16 07:00:00|996.32|993.92|994.31|991.43|999.32|996.92|992.31|989.43|0
1655363100000|2022-06-16 07:05:00|995.07|992.67|997.57|995.17|998.2|995.8|993.57|991.17|0
1655363400000|2022-06-16 07:10:00|996.82|994.42|998.32|995.92|1003.82|1001.42|996.57|994.17|0
1655363700000|2022-06-16 07:15:00|998.57|996.17|1008.32|1005.92|1012.82|1010.42|998.57|996.17|0
1655364000000|2022-06-16 07:20:00|1007.95|1005.55|1019.57|1017.17|1019.57|1017.17|1007.95|1005.55|0
1655364300000|2022-06-16 07:25:00|1019.07|1016.67|1013.57|1011.17|1021.57|1019.17|1012.32|1009.92|0
1655364600000|2022-06-16 07:30:00|1014.07|1011.67|1030.95|1028.55|1035.57|1033.17|1014.07|1011.67|0
1655364900000|2022-06-16 07:35:00|1030.07|1027.67|1035.95|1033.55|1039.82|1037.42|1028.57|1026.17|0
1655365200000|2022-06-16 07:40:00|1034.95|1032.55|1031.32|1028.92|1040.7|1038.3|1031.07|1028.67|0
1655365500000|2022-06-16 07:45:00|1031.82|1029.42|1032.82|1030.42|1035.57|1033.17|1027.57|1025.17|0
1655365800000|2022-06-16 07:50:00|1032.57|1030.17|1034.07|1031.67|1042.32|1039.92|1032.57|1030.17|0
1655366100000|2022-06-16 07:55:00|1033.95|1031.55|1032.32|1029.92|1037.82|1035.42|1028.82|1026.42|0
1655366400000|2022-06-16 08:00:00|1033.07|1030.67|1024.07|1021.67|1035.57|1033.17|1022.82|1020.42|0
1655366700000|2022-06-16 08:05:00|1023.82|1021.42|1026.7|1024.3|1027.95|1025.55|1022.32|1019.92|0
1655367000000|2022-06-16 08:10:00|1026.57|1024.17|1027.07|1024.67|1030.32|1027.92|1025.82|1023.42|0
1655367300000|2022-06-16 08:15:00|1027.45|1025.05|1028.57|1026.17|1028.57|1026.17|1023.57|1021.17|0
1655367600000|2022-06-16 08:20:00|1028.45|1026.05|1028.82|1026.42|1033.45|1031.05|1026.57|1024.17|0
1655367900000|2022-06-16 08:25:00|1029.07|1026.67|1026.45|1024.05|1030.82|1028.42|1024.32|1021.92|0
1655368200000|2022-06-16 08:30:00|1026.57|1024.17|1033.95|1031.55|1033.95|1031.55|1026.2|1023.8|0
1655368500000|2022-06-16 08:35:00|1034.57|1032.17|1028.45|1026.05|1035.57|1033.17|1028.45|1026.05|0
1655368800000|2022-06-16 08:40:00|1028.57|1026.17|1036.07|1033.67|1036.82|1034.42|1028.57|1026.17|0
1655369100000|2022-06-16 08:45:00|1035.82|1033.42|1032.07|1029.67|1035.82|1033.42|1031.57|1029.17|0
1655369400000|2022-06-16 08:50:00|1032.32|1029.92|1039.57|1037.17|1042.57|1040.17|1032.32|1029.92|0
1655369700000|2022-06-16 08:55:00|1039.45|1037.05|1046.57|1044.17|1046.7|1044.3|1039.32|1036.92|0
1655370000000|2022-06-16 09:00:00|1046.82|1044.42|1052.57|1050.17|1053.45|1051.05|1046.57|1044.17|0
1655370300000|2022-06-16 09:05:00|1052.7|1050.3|1054.45|1052.05|1057.07|1054.67|1052.32|1049.92|0
1655370600000|2022-06-16 09:10:00|1054.82|1052.42|1049.57|1047.17|1055.57|1053.17|1048.95|1046.55|0
1655370900000|2022-06-16 09:15:00|1049.7|1047.3|1050.07|1047.67|1051.07|1048.67|1045.2|1042.8|0
1655371200000|2022-06-16 09:20:00|1049.95|1047.55|1049.07|1046.67|1057.82|1055.42|1048.57|1046.17|0
1655371500000|2022-06-16 09:25:00|1049.45|1047.05|1045.45|1043.05|1050.07|1047.67|1044.82|1042.42|0
1655371800000|2022-06-16 09:30:00|1046.2|1043.8|1050.95|1048.55|1051.32|1048.92|1044.95|1042.55|0
1655372100000|2022-06-16 09:35:00|1050.82|1048.42|1051.2|1048.8|1051.82|1049.42|1048.82|1046.42|0
1655372400000|2022-06-16 09:40:00|1050.82|1048.42|1050.45|1048.05|1054.57|1052.17|1047.57|1045.17|0
1655372700000|2022-06-16 09:45:00|1050.95|1048.55|1046.82|1044.42|1052.2|1049.8|1046.82|1044.42|0
1655373000000|2022-06-16 09:50:00|1046.57|1044.17|1045.82|1043.42|1050.32|1047.92|1045.57|1043.17|0
1655373300000|2022-06-16 09:55:00|1045.57|1043.17|1043.07|1040.67|1047.57|1045.17|1041.82|1039.42|0
1655373600000|2022-06-16 10:00:00|1042.95|1040.55|1038.57|1036.17|1047.57|1045.17|1038.07|1035.67|0
1655373900000|2022-06-16 10:05:00|1038.95|1036.55|1039.07|1036.67|1040.32|1037.92|1037.57|1035.17|0
1655374200000|2022-06-16 10:10:00|1038.82|1036.42|1040.57|1038.17|1040.82|1038.42|1035.57|1033.17|0
1655374500000|2022-06-16 10:15:00|1040.45|1038.05|1038.07|1035.67|1042.07|1039.67|1038.07|1035.67|0
1655374800000|2022-06-16 10:20:00|1039.32|1036.92|1046.32|1043.92|1047.32|1044.92|1039.32|1036.92|0
1655375100000|2022-06-16 10:25:00|1046.57|1044.17|1048.32|1045.92|1048.57|1046.17|1045.82|1043.42|0
1655375400000|2022-06-16 10:30:00|1048.57|1046.17|1050.45|1048.05|1051.2|1048.8|1046.7|1044.3|0
1655375700000|2022-06-16 10:35:00|1050.7|1048.3|1051.45|1049.05|1052.57|1050.17|1049.7|1047.3|0
1655376000000|2022-06-16 10:40:00|1051.57|1049.17|1051.07|1048.67|1052.57|1050.17|1050.82|1048.42|0
1655376300000|2022-06-16 10:45:00|1051.2|1048.8|1048.57|1046.17|1053.07|1050.67|1048.07|1045.67|0
1655376600000|2022-06-16 10:50:00|1048.82|1046.42|1051.2|1048.8|1054.07|1051.67|1047.32|1044.92|0
1655376900000|2022-06-16 10:55:00|1051.07|1048.67|1051.7|1049.3|1053.45|1051.05|1045.82|1043.42|0
1655377200000|2022-06-16 11:00:00|1051.32|1048.92|1044.32|1041.92|1051.32|1048.92|1042.95|1040.55|0
1655377500000|2022-06-16 11:05:00|1044.45|1042.05|1044.2|1041.8|1045.82|1043.42|1040.32|1037.92|0
1655377800000|2022-06-16 11:10:00|1044.07|1041.67|1047.07|1044.67|1047.57|1045.17|1043.2|1040.8|0
1655378100000|2022-06-16 11:15:00|1046.7|1044.3|1049.45|1047.05|1051.82|1049.42|1046.7|1044.3|0
1655378400000|2022-06-16 11:20:00|1049.32|1046.92|1048.95|1046.55|1052.07|1049.67|1047.32|1044.92|0
1655378700000|2022-06-16 11:25:00|1048.57|1046.17|1042.07|1039.67|1049.32|1046.92|1039.95|1037.55|0
1655379000000|2022-06-16 11:30:00|1043.07|1040.67|1041.82|1039.42|1048.07|1045.67|1041.32|1038.92|0
1655379300000|2022-06-16 11:35:00|1041.57|1039.17|1043.82|1041.42|1044.07|1041.67|1040.32|1037.92|0
1655379600000|2022-06-16 11:40:00|1044.07|1041.67|1048.07|1045.67|1049.95|1047.55|1043.7|1041.3|0
1655379900000|2022-06-16 11:45:00|1048.82|1046.42|1053.7|1051.3|1054.32|1051.92|1048.82|1046.42|0
1655380200000|2022-06-16 11:50:00|1052.82|1050.42|1050.57|1048.17|1054.57|1052.17|1050.32|1047.92|0
1655380500000|2022-06-16 11:55:00|1050.82|1048.42|1045.07|1042.67|1052.07|1049.67|1043.82|1041.42|0
1655380800000|2022-06-16 12:00:00|1045.32|1042.92|1037.32|1034.92|1047.07|1044.67|1034.82|1032.42|0
1655381100000|2022-06-16 12:05:00|1036.82|1034.42|1032.82|1030.42|1037.57|1035.17|1031.57|1029.17|0
1655381400000|2022-06-16 12:10:00|1033.07|1030.67|1030.82|1028.42|1033.82|1031.42|1028.82|1026.42|0
1655381700000|2022-06-16 12:15:00|1031.07|1028.67|1037.07|1034.67|1037.57|1035.17|1028.82|1026.42|0
1655382000000|2022-06-16 12:20:00|1036.7|1034.3|1029.32|1026.92|1036.82|1034.42|1028.57|1026.17|0
1655382300000|2022-06-16 12:25:00|1029.57|1027.17|1032.2|1029.8|1033.45|1031.05|1027.07|1024.67|0
1655382600000|2022-06-16 12:30:00|1032.45|1030.05|1029.7|1027.3|1034.7|1032.3|1027.07|1024.67|0
1655382900000|2022-06-16 12:35:00|1029.32|1026.92|1024.82|1022.42|1031.57|1029.17|1021.82|1019.42|0
1655383200000|2022-06-16 12:40:00|1025.07|1022.67|1030.82|1028.42|1032.32|1029.92|1024.82|1022.42|0
1655383500000|2022-06-16 12:45:00|1031.07|1028.67|1035.07|1032.67|1036.07|1033.67|1029.07|1026.67|0
1655383800000|2022-06-16 12:50:00|1034.82|1032.42|1035.07|1032.67|1036.07|1033.67|1032.32|1029.92|0
1655384100000|2022-06-16 12:55:00|1034.82|1032.42|1038.45|1036.05|1040.07|1037.67|1033.32|1030.92|0
1655384400000|2022-06-16 13:00:00|1038.57|1036.17|1037.07|1034.67|1040.32|1037.92|1033.07|1030.67|0
1655384700000|2022-06-16 13:05:00|1037.2|1034.8|1039.32|1036.92|1041.82|1039.42|1036.32|1033.92|0
1655385000000|2022-06-16 13:10:00|1039.57|1037.17|1040.32|1037.92|1042.32|1039.92|1038.82|1036.42|0
1655385300000|2022-06-16 13:15:00|1040.57|1038.17|1042.82|1040.42|1043.32|1040.92|1040.07|1037.67|0
1655385600000|2022-06-16 13:20:00|1043.07|1040.67|1046.07|1043.67|1046.32|1043.92|1042.07|1039.67|0
1655385900000|2022-06-16 13:25:00|1046.57|1044.17|1047.32|1044.92|1048.32|1045.92|1043.82|1041.42|0
1655386200000|2022-06-16 13:30:00|1047.07|1044.67|1056.82|1054.42|1057.82|1055.42|1043.32|1040.92|0
1655386500000|2022-06-16 13:35:00|1057.32|1054.92|1064.57|1062.17|1069.57|1067.17|1052.32|1049.92|0
1655386800000|2022-06-16 13:40:00|1064.82|1062.42|1068.32|1065.92|1071.82|1069.42|1061.07|1058.67|0
1655387100000|2022-06-16 13:45:00|1068.82|1066.42|1057.32|1054.92|1069.82|1067.42|1052.32|1049.92|0
1655387400000|2022-06-16 13:50:00|1058.07|1055.67|1065.07|1062.67|1068.82|1066.42|1058.07|1055.67|0
1655387700000|2022-06-16 13:55:00|1066.57|1064.17|1063.95|1061.55|1067.57|1065.17|1057.57|1055.17|0
1655388000000|2022-06-16 14:00:00|1065.57|1063.17|1071.32|1068.92|1072.32|1069.92|1061.82|1059.42|0
1655388300000|2022-06-16 14:05:00|1072.07|1069.67|1072.07|1069.67|1078.07|1075.67|1071.32|1068.92|0
1655388600000|2022-06-16 14:10:00|1072.57|1070.17|1076.82|1074.42|1078.32|1075.92|1072.32|1069.92|0
1655388900000|2022-06-16 14:15:00|1077.57|1075.17|1075.57|1073.17|1077.82|1075.42|1068.57|1066.17|0
1655389200000|2022-06-16 14:20:00|1077.07|1074.67|1065.32|1062.92|1077.07|1074.67|1062.82|1060.42|0
1655389500000|2022-06-16 14:25:00|1065.07|1062.67|1062.57|1060.17|1066.32|1063.92|1061.57|1059.17|0
1655389800000|2022-06-16 14:30:00|1063.57|1061.17|1065.57|1063.17|1069.57|1067.17|1062.07|1059.67|0
1655390100000|2022-06-16 14:35:00|1066.07|1063.67|1075.32|1072.92|1075.57|1073.17|1066.07|1063.67|0
1655390400000|2022-06-16 14:40:00|1075.57|1073.17|1085.32|1082.92|1085.32|1082.92|1074.07|1071.67|0
1655390700000|2022-06-16 14:45:00|1085.07|1082.67|1090.82|1088.42|1090.82|1088.42|1083.32|1080.92|0
1655391000000|2022-06-16 14:50:00|1091.07|1088.67|1089.57|1087.17|1095.57|1093.17|1088.57|1086.17|0
1655391300000|2022-06-16 14:55:00|1089.32|1086.92|1093.32|1090.92|1093.32|1090.92|1086.57|1084.17|0
1655391600000|2022-06-16 15:00:00|1093.57|1091.17|1085.32|1082.92|1093.82|1091.42|1083.82|1081.42|0
1655391900000|2022-06-16 15:05:00|1086.07|1083.67|1085.82|1083.42|1091.82|1089.42|1085.57|1083.17|0
1655392200000|2022-06-16 15:10:00|1086.32|1083.92|1075.57|1073.17|1087.57|1085.17|1075.57|1073.17|0
1655392500000|2022-06-16 15:15:00|1077.07|1074.67|1078.07|1075.67|1079.07|1076.67|1072.32|1069.92|0
1655392800000|2022-06-16 15:20:00|1078.57|1076.17|1075.82|1073.42|1082.07|1079.67|1073.07|1070.67|0
1655393100000|2022-06-16 15:25:00|1076.07|1073.67|1072.07|1069.67|1076.82|1074.42|1065.32|1062.92|0
1655393400000|2022-06-16 15:30:00|1071.82|1069.42|1077.32|1074.92|1077.57|1075.17|1070.57|1068.17|0
1655393700000|2022-06-16 15:35:00|1078.07|1075.67|1073.57|1071.17|1079.57|1077.17|1072.82|1070.42|0
1655394000000|2022-06-16 15:40:00|1073.32|1070.92|1082.57|1080.17|1085.82|1083.42|1072.82|1070.42|0
1655394300000|2022-06-16 15:45:00|1083.2|1080.8|1082.32|1079.92|1085.45|1083.05|1082.07|1079.67|0
1655394600000|2022-06-16 15:50:00|1081.32|1078.92|1084.82|1082.42|1086.95|1084.55|1079.07|1076.67|0
1655394900000|2022-06-16 15:55:00|1084.57|1082.17|1074.82|1072.42|1085.07|1082.67|1074.82|1072.42|0
1655395200000|2022-06-16 16:00:00|1075.07|1072.67|1080.82|1078.42|1083.57|1081.17|1073.57|1071.17|0
1655395500000|2022-06-16 16:05:00|1081.32|1078.92|1087.82|1085.42|1087.82|1085.42|1079.32|1076.92|0
1655395800000|2022-06-16 16:10:00|1088.07|1085.67|1089.82|1087.42|1090.32|1087.92|1083.07|1080.67|0
1655396100000|2022-06-16 16:15:00|1090.07|1087.67|1087.32|1084.92|1090.07|1087.67|1082.57|1080.17|0
1655396400000|2022-06-16 16:20:00|1087.57|1085.17|1086.07|1083.67|1089.82|1087.42|1083.82|1081.42|0
1655396700000|2022-06-16 16:25:00|1085.32|1082.92|1077.07|1074.67|1087.82|1085.42|1075.82|1073.42|0
1655397000000|2022-06-16 16:30:00|1076.82|1074.42|1079.32|1076.92|1084.7|1082.3|1075.07|1072.67|0
1655397300000|2022-06-16 16:35:00|1079.57|1077.17|1082.7|1080.3|1086.82|1084.42|1079.57|1077.17|0
1655397600000|2022-06-16 16:40:00|1082.32|1079.92|1077.07|1074.67|1084.82|1082.42|1074.32|1071.92|0
1655397900000|2022-06-16 16:45:00|1077.57|1075.17|1074.32|1071.92|1080.32|1077.92|1072.2|1069.8|0
1655398200000|2022-06-16 16:50:00|1074.07|1071.67|1077.32|1074.92|1079.32|1076.92|1072.57|1070.17|0
1655398500000|2022-06-16 16:55:00|1077.07|1074.67|1078.32|1075.92|1082.57|1080.17|1077.07|1074.67|0
1655398800000|2022-06-16 17:00:00|1076.82|1074.42|1078.57|1076.17|1080.32|1077.92|1071.07|1068.67|0
1655399100000|2022-06-16 17:05:00|1078.07|1075.67|1069.82|1067.42|1080.32|1077.92|1066.07|1063.67|0
1655399400000|2022-06-16 17:10:00|1069.45|1067.05|1072.07|1069.67|1075.07|1072.67|1069.07|1066.67|0
1655399700000|2022-06-16 17:15:00|1071.82|1069.42|1075.07|1072.67|1075.07|1072.67|1069.7|1067.3|0
1655400000000|2022-06-16 17:20:00|1074.82|1072.42|1081.32|1078.92|1081.82|1079.42|1074.32|1071.92|0
1655400300000|2022-06-16 17:25:00|1081.07|1078.67|1068.57|1066.17|1082.82|1080.42|1064.07|1061.67|0
1655400600000|2022-06-16 17:30:00|1072.07|1069.67|1068.82|1066.42|1076.32|1073.92|1066.07|1063.67|0
1655400900000|2022-06-16 17:35:00|1068.57|1066.17|1071.07|1068.67|1076.57|1074.17|1068.07|1065.67|0
1655401200000|2022-06-16 17:40:00|1071.57|1069.17|1082.07|1079.67|1082.07|1079.67|1070.07|1067.67|0
1655401500000|2022-06-16 17:45:00|1082.57|1080.17|1082.07|1079.67|1086.82|1084.42|1081.2|1078.8|0
1655401800000|2022-06-16 17:50:00|1081.07|1078.67|1085.32|1082.92|1086.45|1084.05|1081.07|1078.67|0
1655402100000|2022-06-16 17:55:00|1085.07|1082.67|1094.32|1091.92|1095.07|1092.67|1083.82|1081.42|0
1655402400000|2022-06-16 18:00:00|1095.07|1092.67|1092.32|1089.92|1095.57|1093.17|1089.82|1087.42|0
1655402700000|2022-06-16 18:05:00|1092.57|1090.17|1096.82|1094.42|1099.32|1096.92|1091.07|1088.67|0
1655403000000|2022-06-16 18:10:00|1097.32|1094.92|1093.82|1091.42|1097.57|1095.17|1093.07|1090.67|0
1655403300000|2022-06-16 18:15:00|1094.07|1091.67|1094.57|1092.17|1097.57|1095.17|1093.82|1091.42|0
1655403600000|2022-06-16 18:20:00|1093.57|1091.17|1099.57|1097.17|1100.57|1098.17|1093.32|1090.92|0
1655403900000|2022-06-16 18:25:00|1099.32|1096.92|1101.32|1098.92|1101.32|1098.92|1097.57|1095.17|0
1655404200000|2022-06-16 18:30:00|1102.07|1099.67|1100.57|1098.17|1102.82|1100.42|1096.57|1094.17|0
1655404500000|2022-06-16 18:35:00|1100.32|1097.92|1098.82|1096.42|1103.07|1100.67|1096.82|1094.42|0
1655404800000|2022-06-16 18:40:00|1098.57|1096.17|1096.57|1094.17|1098.57|1096.17|1089.82|1087.42|0
1655405100000|2022-06-16 18:45:00|1097.07|1094.67|1110.57|1108.17|1110.57|1108.17|1094.07|1091.67|0
1655405400000|2022-06-16 18:50:00|1110.32|1107.92|1111.82|1109.42|1112.57|1110.17|1106.82|1104.42|0
1655405700000|2022-06-16 18:55:00|1111.57|1109.17|1105.32|1102.92|1112.32|1109.92|1105.32|1102.92|0
1655406000000|2022-06-16 19:00:00|1105.57|1103.17|1094.07|1091.67|1106.82|1104.42|1090.32|1087.92|0
1655406300000|2022-06-16 19:05:00|1095.07|1092.67|1085.82|1083.42|1100.07|1097.67|1085.82|1083.42|0
1655406600000|2022-06-16 19:10:00|1086.07|1083.67|1090.32|1087.92|1094.32|1091.92|1079.82|1077.42|0
1655406900000|2022-06-16 19:15:00|1092.32|1089.92|1087.32|1084.92|1097.32|1094.92|1087.32|1084.92|0
1655407200000|2022-06-16 19:20:00|1087.2|1084.8|1087.32|1084.92|1089.07|1086.67|1082.57|1080.17|0
1655407500000|2022-06-16 19:25:00|1087.82|1085.42|1083.82|1081.42|1089.57|1087.17|1078.82|1076.42|0
1655407800000|2022-06-16 19:30:00|1084.32|1081.92|1097.57|1095.17|1098.82|1096.42|1082.82|1080.42|0
1655408100000|2022-06-16 19:35:00|1098.95|1096.55|1091.57|1089.17|1098.95|1096.55|1089.82|1087.42|0
1655408400000|2022-06-16 19:40:00|1091.32|1088.92|1095.07|1092.67|1095.07|1092.67|1082.57|1080.17|0
1655408700000|2022-06-16 19:45:00|1095.32|1092.92|1102.57|1100.17|1105.07|1102.67|1092.82|1090.42|0
1655409000000|2022-06-16 19:50:00|1101.7|1099.3|1096.82|1094.42|1102.32|1099.92|1093.57|1091.17|0
1655409300000|2022-06-16 19:55:00|1095.57|1093.17|1079.57|1077.17|1097.82|1095.42|1079.57|1077.17|0
1655409600000|2022-06-16 20:00:00|1080.82|1078.42|1084.95|1082.55|1086.07|1083.67|1079.32|1076.92|0
1655409900000|2022-06-16 20:05:00|1085.32|1082.92|1088.07|1085.67|1088.07|1085.67|1078.2|1075.8|0
1655410200000|2022-06-16 20:10:00|1088.57|1086.17|1076.32|1073.92|1088.57|1086.17|1076.32|1073.92|0
1655410500000|2022-06-16 20:15:00|1077.94|1075.06|1079.31|1076.43|1082.44|1079.56|1077.69|1074.81|0
1689876300000|2023-07-20 18:05:00|210.53|208.13|210.68|208.28|210.68|208.28|210.06|207.66|0
1689876600000|2023-07-20 18:10:00|211|208.6|212.56|210.16|212.56|210.16|211|208.6|0
1689876900000|2023-07-20 18:15:00|212.4|210|214.76|212.36|214.76|212.36|212.17|209.77|0
1689877200000|2023-07-20 18:20:00|215.24|212.84|215.08|212.68|216.18|213.78|214.13|211.73|0
1689877500000|2023-07-20 18:25:00|215.23|212.83|218.88|216.48|218.88|216.48|215.23|212.83|0
1689877800000|2023-07-20 18:30:00|218.73|216.33|216.5|214.1|218.73|216.33|216.18|213.78|0
1689878100000|2023-07-20 18:35:00|216.66|214.26|215.55|213.15|216.97|214.57|214.76|212.36|0
1689878400000|2023-07-20 18:40:00|215.39|212.99|216.9|214.5|217.21|214.81|213.81|211.41|0
1689878700000|2023-07-20 18:45:00|217.05|214.65|215.94|213.54|217.05|214.65|215|212.6|0
1689879000000|2023-07-20 18:50:00|215.79|213.39|215.78|213.38|216.42|214.02|215|212.6|0
1689879300000|2023-07-20 18:55:00|215.71|213.31|216.57|214.17|216.73|214.33|215.31|212.91|0
1689879600000|2023-07-20 19:00:00|216.42|214.02|217.68|215.28|217.84|215.44|215.15|212.75|0
1689879900000|2023-07-20 19:05:00|217.52|215.12|218.16|215.76|218.16|215.76|217.05|214.65|0
1689880200000|2023-07-20 19:10:00|217.84|215.44|218.48|216.08|218.48|216.08|216.89|214.49|0
1689880500000|2023-07-20 19:15:00|218|215.6|221.19|218.79|221.35|218.95|218|215.6|0
1689880800000|2023-07-20 19:20:00|221.35|218.95|221.83|219.43|222.15|219.75|220.07|217.67|0
1689881100000|2023-07-20 19:25:00|221.99|219.59|222.8|220.4|223.28|220.88|221.67|219.27|0
1689881400000|2023-07-20 19:30:00|222.63|220.23|220.23|217.83|222.63|220.23|218.79|216.39|0
1689881700000|2023-07-20 19:35:00|220.55|218.15|219.74|217.34|220.71|218.31|218.95|216.55|0
1689882000000|2023-07-20 19:40:00|219.58|217.18|219.1|216.7|219.58|217.18|217.99|215.59|0
1689882300000|2023-07-20 19:45:00|219.26|216.86|219.74|217.34|221.02|218.62|219.1|216.7|0
1689882600000|2023-07-20 19:50:00|219.26|216.86|218.62|216.22|219.74|217.34|217.19|214.79|0
1689882900000|2023-07-20 19:55:00|218.94|216.54|218.14|215.74|219.58|217.18|216.87|214.47|0
1689883200000|2023-07-20 20:00:00|218.62|216.22|216.87|214.47|218.62|216.22|216.4|214|0
1689883500000|2023-07-20 20:05:00|216.71|214.31|217.19|214.79|217.51|215.11|216.4|214|0
1689883800000|2023-07-20 20:10:00|217.27|214.87|217.66|215.26|217.66|215.26|216.87|214.47|0
1689884100000|2023-07-20 20:15:00|217.86|215.06|217.38|214.58|217.86|215.06|217.23|214.43|0
1689884400000|2023-07-20 20:20:00|217.23|214.43|216.75|213.95|217.38|214.58|216.75|213.95|0
1689884700000|2023-07-20 20:25:00|216.59|213.79|216.75|213.95|216.75|213.95|216.43|213.63|0
1689885000000|2023-07-20 20:30:00|216.91|214.11|216.75|213.95|216.91|214.11|216.59|213.79|0
1689885300000|2023-07-20 20:35:00|216.9|214.1|216.59|213.79|217.38|214.58|216.59|213.79|0
1689885600000|2023-07-20 20:40:00|216.74|213.94|217.22|214.42|217.22|214.42|216.74|213.94|0
1689885900000|2023-07-20 20:45:00|217.06|214.26|217.06|214.26|217.22|214.42|216.74|213.94|0
1689886200000|2023-07-20 20:50:00|217.22|214.42|217.21|214.41|217.37|214.57|217.06|214.26|0
1689886500000|2023-07-20 20:55:00|217.06|214.26|217.61|214.81|217.61|214.81|216.74|213.94|0
1689886800000|2023-07-20 21:00:00|217.24|214.44|216.96|214.16|217.49|214.69|216.77|213.97|0
1689887100000|2023-07-20 21:05:00|216.89|214.09|216.96|214.16|217.1|214.3|216.75|213.95|0
1689887400000|2023-07-20 21:10:00|216.93|214.13|216.97|214.17|216.98|214.18|216.93|214.13|0
1689887700000|2023-07-20 21:15:00|216.93|214.13|216.83|214.03|217|214.2|216.79|213.99|0
1689888000000|2023-07-20 21:20:00|216.9|214.1|217.09|214.29|217.09|214.29|216.83|214.03|0
1689888300000|2023-07-20 21:25:00|217.14|214.34|217.25|214.45|217.26|214.46|217.06|214.26|0
1689888600000|2023-07-20 21:30:00|217.2|214.4|217.06|214.26|217.23|214.43|217.06|214.26|0
1689888900000|2023-07-20 21:35:00|217.13|214.33|217.2|214.4|217.2|214.4|217.13|214.33|0
1689889200000|2023-07-20 21:40:00|217.18|214.38|217.18|214.38|217.25|214.45|217.13|214.33|0
1689889500000|2023-07-20 21:45:00|217.2|214.4|217.2|214.4|217.22|214.42|217.2|214.4|0
1689889800000|2023-07-20 21:50:00|217.32|214.52|217.2|214.4|217.36|214.56|217.2|214.4|0
1689890100000|2023-07-20 21:55:00|217.19|214.39|217.13|214.33|217.19|214.39|217.13|214.33|0
1689890400000|2023-07-20 22:00:00|217.44|214.64|217.35|214.55|217.99|215.19|217.35|214.55|0
1689890700000|2023-07-20 22:05:00|217.51|214.71|217.99|215.19|218.15|215.35|217.35|214.55|0
1689891000000|2023-07-20 22:10:00|217.83|215.03|216.8|214|217.83|215.03|216.71|213.91|0
1689891300000|2023-07-20 22:15:00|216.87|214.07|217.19|214.39|217.19|214.39|216.56|213.76|0
1689891600000|2023-07-20 22:20:00|217.03|214.23|217.03|214.23|217.19|214.39|217.03|214.23|0
1689891900000|2023-07-20 22:25:00|216.87|214.07|217.34|214.54|217.34|214.54|216.87|214.07|0
1689892200000|2023-07-20 22:30:00|217.19|214.39|217.5|214.7|217.5|214.7|217.19|214.39|0
1689892500000|2023-07-20 22:35:00|217.43|214.63|218.45|215.65|218.45|215.65|217.43|214.63|0
1689892800000|2023-07-20 22:40:00|218.29|215.49|218.45|215.65|218.93|216.13|218.22|215.42|0
1689893100000|2023-07-20 22:45:00|218.29|215.49|218.61|215.81|218.61|215.81|218.13|215.33|0
1689893400000|2023-07-20 22:50:00|218.77|215.97|218.61|215.81|218.93|216.13|218.45|215.65|0
1689893700000|2023-07-20 22:55:00|218.45|215.65|218.61|215.81|219.09|216.29|218.45|215.65|0
1689894000000|2023-07-20 23:00:00|218.45|215.65|217.97|215.17|218.45|215.65|217.81|215.01|0
1689894300000|2023-07-20 23:05:00|217.89|215.09|217.97|215.17|218.05|215.25|217.65|214.85|0
1689894600000|2023-07-20 23:10:00|218.05|215.25|217.81|215.01|218.13|215.33|217.81|215.01|0
1689894900000|2023-07-20 23:15:00|217.65|214.85|217.65|214.85|217.81|215.01|217.65|214.85|0
1689895200000|2023-07-20 23:20:00|217.73|214.93|217.65|214.85|217.81|215.01|217.49|214.69|0
1689895500000|2023-07-20 23:25:00|217.64|214.84|217.64|214.84|217.8|215|217.49|214.69|0
1689895800000|2023-07-20 23:30:00|217.48|214.68|217.32|214.52|217.48|214.68|217.17|214.37|0
1689896100000|2023-07-20 23:35:00|217.48|214.68|217.96|215.16|217.96|215.16|217.32|214.52|0
1689896400000|2023-07-20 23:40:00|218.12|215.32|217.96|215.16|218.28|215.48|217.88|215.08|0
1689896700000|2023-07-20 23:45:00|217.8|215|217.48|214.68|217.96|215.16|217.48|214.68|0
1689897000000|2023-07-20 23:50:00|217.32|214.52|218.43|215.63|218.43|215.63|217.32|214.52|0
1689897300000|2023-07-20 23:55:00|218.59|215.79|218.11|215.31|218.59|215.79|218.11|215.31|0
1689897600000|2023-07-21 00:00:00|218.27|215.47|218.59|215.79|219.23|216.43|218.11|215.31|0
1689897900000|2023-07-21 00:05:00|218.75|215.95|219.06|216.26|219.38|216.58|218.75|215.95|0
1689898200000|2023-07-21 00:10:00|219.22|216.42|220.18|217.38|220.18|217.38|219.22|216.42|0
1689898500000|2023-07-21 00:15:00|220.34|217.54|219.86|217.06|220.34|217.54|219.7|216.9|0
1689898800000|2023-07-21 00:20:00|220.02|217.22|219.38|216.58|220.02|217.22|219.22|216.42|0
1689899100000|2023-07-21 00:25:00|219.46|216.66|219.45|216.65|219.61|216.81|218.9|216.1|0
1689899400000|2023-07-21 00:30:00|219.29|216.49|218.97|216.17|219.77|216.97|218.81|216.01|0
1689899700000|2023-07-21 00:35:00|218.89|216.09|218.81|216.01|219.13|216.33|218.65|215.85|0
1689900000000|2023-07-21 00:40:00|218.97|216.17|218.65|215.85|218.97|216.17|218.49|215.69|0
1689900300000|2023-07-21 00:45:00|218.49|215.69|218.49|215.69|218.81|216.01|218.25|215.45|0
1689900600000|2023-07-21 00:50:00|218.57|215.77|218.49|215.69|218.65|215.85|218.49|215.69|0
1689900900000|2023-07-21 00:55:00|218.65|215.85|218.17|215.37|218.65|215.85|218.01|215.21|0
1689901200000|2023-07-21 01:00:00|218.25|215.45|218.64|215.84|218.8|216|218.17|215.37|0
1689901500000|2023-07-21 01:05:00|218.8|216|219.12|216.32|219.44|216.64|218.8|216|0
1689901800000|2023-07-21 01:10:00|219.28|216.48|218.64|215.84|219.44|216.64|218.48|215.68|0
1689902100000|2023-07-21 01:15:00|218.48|215.68|218.16|215.36|218.8|216|217.85|215.05|0
1689902400000|2023-07-21 01:20:00|218.32|215.52|218.64|215.84|218.64|215.84|218.09|215.29|0
1689902700000|2023-07-21 01:25:00|218.56|215.76|218.16|215.36|218.56|215.76|217.84|215.04|0
1689903000000|2023-07-21 01:30:00|218|215.2|216.89|214.09|218|215.2|216.89|214.09|0
1689903300000|2023-07-21 01:35:00|217.05|214.25|216.73|213.93|217.21|214.41|216.73|213.93|0
1689903600000|2023-07-21 01:40:00|216.89|214.09|217.2|214.4|217.36|214.56|216.73|213.93|0
1689903900000|2023-07-21 01:45:00|217.04|214.24|216.81|214.01|217.68|214.88|216.73|213.93|0
1689904200000|2023-07-21 01:50:00|216.73|213.93|216.73|213.93|216.89|214.09|216.41|213.61|0
1689904500000|2023-07-21 01:55:00|216.88|214.08|217.2|214.4|217.52|214.72|216.57|213.77|0
1689904800000|2023-07-21 02:00:00|217.04|214.24|216.56|213.76|217.2|214.4|216.41|213.61|0
1689905100000|2023-07-21 02:05:00|216.72|213.92|216.56|213.76|216.88|214.08|216.4|213.6|0
1689905400000|2023-07-21 02:10:00|216.4|213.6|216.09|213.29|216.4|213.6|215.93|213.13|0
1689905700000|2023-07-21 02:15:00|216.17|213.37|215.93|213.13|216.4|213.6|215.93|213.13|0
1689906000000|2023-07-21 02:20:00|216.01|213.21|216.08|213.28|216.09|213.29|215.61|212.81|0
1689906300000|2023-07-21 02:25:00|215.93|213.13|216.08|213.28|216.4|213.6|215.77|212.97|0
1689906600000|2023-07-21 02:30:00|216.24|213.44|216.71|213.91|216.71|213.91|215.92|213.12|0
1689906900000|2023-07-21 02:35:00|216.56|213.76|216.87|214.07|217.35|214.55|216.55|213.75|0
1689907200000|2023-07-21 02:40:00|216.71|213.91|216.24|213.44|216.71|213.91|216.24|213.44|0
1689907500000|2023-07-21 02:45:00|216.16|213.36|215.92|213.12|216.16|213.36|215.76|212.96|0
1689907800000|2023-07-21 02:50:00|215.76|212.96|215.6|212.8|215.92|213.12|215.44|212.64|0
1689908100000|2023-07-21 02:55:00|215.44|212.64|215.44|212.64|215.6|212.8|215.13|212.33|0
1689908400000|2023-07-21 03:00:00|215.52|212.72|215.28|212.48|215.52|212.72|215.13|212.33|0
1689908700000|2023-07-21 03:05:00|215.44|212.64|216.07|213.27|216.07|213.27|215.28|212.48|0
1689909000000|2023-07-21 03:10:00|215.91|213.11|215.6|212.8|216.07|213.27|215.44|212.64|0
1689909300000|2023-07-21 03:15:00|215.44|212.64|215.59|212.79|215.75|212.95|215.44|212.64|0
1689909600000|2023-07-21 03:20:00|215.75|212.95|215.28|212.48|215.75|212.95|215.28|212.48|0
1689909900000|2023-07-21 03:25:00|215.36|212.56|215.12|212.32|215.43|212.63|215.12|212.32|0
1689910200000|2023-07-21 03:30:00|215.04|212.24|214.96|212.16|215.04|212.24|214.8|212|0
1689910500000|2023-07-21 03:35:00|215.12|212.32|215.43|212.63|215.59|212.79|215.12|212.32|0
1689910800000|2023-07-21 03:40:00|215.36|212.56|215.9|213.1|215.9|213.1|215.36|212.56|0
1689911100000|2023-07-21 03:45:00|215.74|212.94|215.9|213.1|216.06|213.26|215.74|212.94|0
1689911400000|2023-07-21 03:50:00|216.06|213.26|215.9|213.1|216.06|213.26|215.9|213.1|0
1689911700000|2023-07-21 03:55:00|215.74|212.94|215.9|213.1|216.06|213.26|215.74|212.94|0
1689912000000|2023-07-21 04:00:00|215.98|213.18|216.37|213.57|216.53|213.73|215.98|213.18|0
1689912300000|2023-07-21 04:05:00|216.45|213.65|216.05|213.25|216.53|213.73|216.05|213.25|0
1689912600000|2023-07-21 04:10:00|216.21|213.41|216.37|213.57|216.53|213.73|216.05|213.25|0
1689912900000|2023-07-21 04:15:00|216.45|213.65|216.36|213.56|216.52|213.72|216.21|213.41|0
1689913200000|2023-07-21 04:20:00|216.21|213.41|216.21|213.41|216.21|213.41|216.05|213.25|0
1689913500000|2023-07-21 04:25:00|216.05|213.25|215.57|212.77|216.36|213.56|215.57|212.77|0
1689913800000|2023-07-21 04:30:00|215.42|212.62|215.1|212.3|215.42|212.62|215.1|212.3|0
1689914100000|2023-07-21 04:35:00|214.94|212.14|215.25|212.45|215.26|212.46|214.94|212.14|0
1689914400000|2023-07-21 04:40:00|215.1|212.3|215.1|212.3|215.25|212.45|215.1|212.3|0
1689914700000|2023-07-21 04:45:00|215.25|212.45|215.09|212.29|215.25|212.45|214.94|212.14|0
1689915000000|2023-07-21 04:50:00|215.25|212.45|215.57|212.77|215.57|212.77|215.25|212.45|0
1689915300000|2023-07-21 04:55:00|215.41|212.61|215.56|212.76|215.72|212.92|215.41|212.61|0
1689915600000|2023-07-21 05:00:00|215.72|212.92|215.56|212.76|215.72|212.92|215.25|212.45|0
1689915900000|2023-07-21 05:05:00|215.72|212.92|215.88|213.08|216.19|213.39|215.56|212.76|0
1689916200000|2023-07-21 05:10:00|215.72|212.92|215.87|213.07|215.88|213.08|215.56|212.76|0
1689916500000|2023-07-21 05:15:00|216.03|213.23|216.35|213.55|216.51|213.71|215.87|213.07|0
1689916800000|2023-07-21 05:20:00|216.5|213.7|216.19|213.39|216.5|213.7|216.03|213.23|0
1689917100000|2023-07-21 05:25:00|216.27|213.47|216.03|213.23|216.34|213.54|215.87|213.07|0
1689917400000|2023-07-21 05:30:00|216.19|213.39|216.03|213.23|216.19|213.39|215.71|212.91|0
1689917700000|2023-07-21 05:35:00|216.11|213.31|216.11|213.31|216.34|213.54|216.02|213.22|0
1689918000000|2023-07-21 05:40:00|216.18|213.38|216.34|213.54|216.66|213.86|216.18|213.38|0
1689918300000|2023-07-21 05:45:00|216.18|213.38|215.86|213.06|216.34|213.54|215.86|213.06|0
1689918600000|2023-07-21 05:50:00|216.02|213.22|215.86|213.06|216.18|213.38|215.86|213.06|0
1689918900000|2023-07-21 05:55:00|216.02|213.22|215.23|212.43|216.18|213.38|215.23|212.43|0
1689919200000|2023-07-21 06:00:00|215.39|212.59|215.7|212.9|215.86|213.06|214.91|212.11|0
1689919500000|2023-07-21 06:05:00|215.34|212.94|216.29|213.89|216.61|214.21|215.34|212.94|0
1689919800000|2023-07-21 06:10:00|216.45|214.05|215.5|213.1|216.45|214.05|215.18|212.78|0
1689920100000|2023-07-21 06:15:00|215.42|213.02|215.34|212.94|215.66|213.26|215.18|212.78|0
1689920400000|2023-07-21 06:20:00|215.18|212.78|215.02|212.62|215.5|213.1|215.02|212.62|0
1689920700000|2023-07-21 06:25:00|215.18|212.78|214.71|212.31|215.18|212.78|214.71|212.31|0
1689921000000|2023-07-21 06:30:00|214.79|212.39|214.86|212.46|214.86|212.46|214.55|212.15|0
1689921300000|2023-07-21 06:35:00|214.94|212.54|215.02|212.62|215.49|213.09|214.86|212.46|0
1689921600000|2023-07-21 06:40:00|215.1|212.7|215.02|212.62|215.65|213.25|215.02|212.62|0
1689921900000|2023-07-21 06:45:00|215.17|212.77|215.01|212.61|215.17|212.77|214.7|212.3|0
1689922200000|2023-07-21 06:50:00|214.86|212.46|214.23|211.83|215.01|212.61|214.07|211.67|0
1689922500000|2023-07-21 06:55:00|214.07|211.67|213.75|211.35|214.38|211.98|213.6|211.2|0
1689922800000|2023-07-21 07:00:00|213.6|211.2|214.22|211.82|214.85|212.45|213.44|211.04|0
1689923100000|2023-07-21 07:05:00|214.31|211.91|213.44|211.04|214.38|211.98|213.28|210.88|0
1689923400000|2023-07-21 07:10:00|213.59|211.19|214.53|212.13|214.54|212.14|213.59|211.19|0
1689923700000|2023-07-21 07:15:00|214.46|212.06|213.9|211.5|215.01|212.61|213.43|211.03|0
1689924000000|2023-07-21 07:20:00|213.75|211.35|213.12|210.72|213.9|211.5|213.12|210.72|0
1689924300000|2023-07-21 07:25:00|213.2|210.8|212.49|210.09|213.28|210.88|212.49|210.09|0
1689924600000|2023-07-21 07:30:00|212.65|210.25|211.86|209.46|212.8|210.4|211.71|209.31|0
1689924900000|2023-07-21 07:35:00|211.71|209.31|213.04|210.64|213.11|210.71|211.71|209.31|0
1689925200000|2023-07-21 07:40:00|212.96|210.56|213.43|211.03|213.43|211.03|212.49|210.09|0
1689925500000|2023-07-21 07:45:00|213.58|211.18|212.8|210.4|213.58|211.18|212.64|210.24|0
1689925800000|2023-07-21 07:50:00|212.95|210.55|213.42|211.02|213.42|211.02|212.8|210.4|0
1689926100000|2023-07-21 07:55:00|213.5|211.1|214.21|211.81|214.52|212.12|213.42|211.02|0
1689926400000|2023-07-21 08:00:00|214.36|211.96|213.97|211.57|214.84|212.44|213.89|211.49|0
1689926700000|2023-07-21 08:05:00|214.05|211.65|214.05|211.65|214.05|211.65|213.26|210.86|0
1689927000000|2023-07-21 08:10:00|214.2|211.8|214.52|212.12|214.67|212.27|214.05|211.65|0
1689927300000|2023-07-21 08:15:00|214.36|211.96|213.73|211.33|214.67|212.27|213.73|211.33|0
1689927600000|2023-07-21 08:20:00|213.65|211.25|212.79|210.39|213.73|211.33|212.63|210.23|0
1689927900000|2023-07-21 08:25:00|212.87|210.47|212.32|209.92|213.1|210.7|212.32|209.92|0
1689928200000|2023-07-21 08:30:00|212.47|210.07|212.31|209.91|212.63|210.23|212|209.6|0
1689928500000|2023-07-21 08:35:00|212.47|210.07|212.47|210.07|212.47|210.07|212.31|209.91|0
1689928800000|2023-07-21 08:40:00|212.31|209.91|211.53|209.13|212.31|209.91|211.53|209.13|0
1689929100000|2023-07-21 08:45:00|211.37|208.97|212.47|210.07|212.62|210.22|211.22|208.82|0
1689929400000|2023-07-21 08:50:00|212.62|210.22|212|209.6|212.94|210.54|212|209.6|0
1689929700000|2023-07-21 08:55:00|212.15|209.75|211.99|209.59|212.31|209.91|211.84|209.44|0
1689930000000|2023-07-21 09:00:00|211.92|209.52|212.77|210.37|212.77|210.37|211.92|209.52|0
1689930300000|2023-07-21 09:05:00|212.93|210.53|212.62|210.22|212.93|210.53|212.62|210.22|0
1689930600000|2023-07-21 09:10:00|212.7|210.3|212.46|210.06|212.77|210.37|212.15|209.75|0
1689930900000|2023-07-21 09:15:00|212.3|209.9|211.99|209.59|212.46|210.06|211.99|209.59|0
1689931200000|2023-07-21 09:20:00|211.83|209.43|211.83|209.43|212.14|209.74|211.52|209.12|0
1689931500000|2023-07-21 09:25:00|211.91|209.51|212.45|210.05|212.77|210.37|211.91|209.51|0
1689931800000|2023-07-21 09:30:00|212.54|210.14|213.71|211.31|213.86|211.46|212.45|210.05|0
1689932100000|2023-07-21 09:35:00|213.55|211.15|213.86|211.46|214.18|211.78|213.55|211.15|0
1689932400000|2023-07-21 09:40:00|213.7|211.3|214.17|211.77|214.17|211.77|213.39|210.99|0
1689932700000|2023-07-21 09:45:00|214.02|211.62|213.39|210.99|214.02|211.62|213.23|210.83|0
1689933000000|2023-07-21 09:50:00|213.31|210.91|212.6|210.2|213.31|210.91|212.13|209.73|0
1689933300000|2023-07-21 09:55:00|212.29|209.89|212.29|209.89|212.6|210.2|211.82|209.42|0
1689933600000|2023-07-21 10:00:00|212.13|209.73|211.43|209.03|212.44|210.04|211.19|208.79|0
1689933900000|2023-07-21 10:05:00|211.51|209.11|211.5|209.1|211.66|209.26|211.19|208.79|0
1689934200000|2023-07-21 10:10:00|211.59|209.19|211.35|208.95|211.59|209.19|211.04|208.64|0
1689934500000|2023-07-21 10:15:00|211.19|208.79|211.35|208.95|211.81|209.41|211.03|208.63|0
1689934800000|2023-07-21 10:20:00|211.34|208.94|210.88|208.48|211.5|209.1|210.72|208.32|0
1689935100000|2023-07-21 10:25:00|210.72|208.32|209.94|207.54|211.03|208.63|209.94|207.54|0
1689935400000|2023-07-21 10:30:00|210.1|207.7|209.94|207.54|210.41|208.01|209.94|207.54|0
1689935700000|2023-07-21 10:35:00|210.09|207.69|210.4|208|210.72|208.32|210.09|207.69|0
1689936000000|2023-07-21 10:40:00|210.49|208.09|211.07|208.67|211.38|208.98|210.49|208.09|0
1689936300000|2023-07-21 10:45:00|210.92|208.52|210.45|208.05|211.07|208.67|210.45|208.05|0
1689936600000|2023-07-21 10:50:00|210.29|207.89|211.07|208.67|211.22|208.82|210.29|207.89|0
1689936900000|2023-07-21 10:55:00|211.15|208.75|210.6|208.2|211.53|209.13|210.6|208.2|0
1689937200000|2023-07-21 11:00:00|210.76|208.36|211.53|209.13|211.69|209.29|210.6|208.2|0
1689937500000|2023-07-21 11:05:00|211.61|209.21|211.69|209.29|212|209.6|211.22|208.82|0
1689937800000|2023-07-21 11:10:00|211.53|209.13|211.22|208.82|211.53|209.13|211.22|208.82|0
1689938100000|2023-07-21 11:15:00|211.06|208.66|211.06|208.66|211.22|208.82|210.9|208.5|0
1689938400000|2023-07-21 11:20:00|211.22|208.82|211.68|209.28|211.84|209.44|210.9|208.5|0
1689938700000|2023-07-21 11:25:00|211.84|209.44|211.84|209.44|211.99|209.59|211.21|208.81|0
1689939000000|2023-07-21 11:30:00|211.99|209.59|213.4|211|213.4|211|211.99|209.59|0
1689939300000|2023-07-21 11:35:00|213.24|210.84|212.77|210.37|213.24|210.84|212.3|209.9|0
1689939600000|2023-07-21 11:40:00|212.93|210.53|212.46|210.06|212.93|210.53|211.99|209.59|0
1689939900000|2023-07-21 11:45:00|212.61|210.21|212.61|210.21|212.77|210.37|212.3|209.9|0
1689940200000|2023-07-21 11:50:00|212.69|210.29|212.45|210.05|212.77|210.37|212.45|210.05|0
1689940500000|2023-07-21 11:55:00|212.61|210.21|213.86|211.46|213.86|211.46|212.45|210.05|0
1689940800000|2023-07-21 12:00:00|213.55|211.15|211.83|209.43|213.7|211.3|211.75|209.35|0
1689941100000|2023-07-21 12:05:00|211.98|209.58|211.36|208.96|211.98|209.58|211.05|208.65|0
1689941400000|2023-07-21 12:10:00|211.28|208.88|210.11|207.71|211.36|208.96|210.11|207.71|0
1689941700000|2023-07-21 12:15:00|209.96|207.56|209.18|206.78|210.27|207.87|208.72|206.32|0
1689942000000|2023-07-21 12:20:00|209.02|206.62|207.94|205.54|209.49|207.09|207.94|205.54|0
1689942300000|2023-07-21 12:25:00|207.87|205.47|207.94|205.54|208.25|205.85|207.63|205.23|0
1689942600000|2023-07-21 12:30:00|207.79|205.39|207.32|204.92|208.4|206|207.02|204.62|0
1689942900000|2023-07-21 12:35:00|207.4|205|206.4|204|207.86|205.46|206.09|203.69|0
1689943200000|2023-07-21 12:40:00|206.48|204.08|207.01|204.61|207.32|204.92|206.48|204.08|0
1689943500000|2023-07-21 12:45:00|207.09|204.69|206.4|204|207.17|204.77|206.4|204|0
1689943800000|2023-07-21 12:50:00|206.55|204.15|205.78|203.38|206.55|204.15|205.32|202.92|0
1689944100000|2023-07-21 12:55:00|205.93|203.53|205.17|202.77|205.93|203.53|205.17|202.77|0
1689944400000|2023-07-21 13:00:00|205.01|202.61|205.01|202.61|205.32|202.92|204.55|202.15|0
1689944700000|2023-07-21 13:05:00|204.86|202.46|203.79|201.39|205.62|203.22|203.79|201.39|0
1689945000000|2023-07-21 13:10:00|203.94|201.54|205.01|202.61|205.01|202.61|203.33|200.93|0
1689945300000|2023-07-21 13:15:00|205.16|202.76|205.31|202.91|205.31|202.91|204.55|202.15|0
1689945600000|2023-07-21 13:20:00|205.16|202.76|205.31|202.91|205.54|203.14|204.55|202.15|0
1689945900000|2023-07-21 13:25:00|204.85|202.45|208.08|205.68|208.08|205.68|204.24|201.84|0
1689946200000|2023-07-21 13:30:00|208.93|206.53|209.36|206.96|211.64|209.24|208.13|205.73|0
1689946500000|2023-07-21 13:35:00|209.67|207.27|209.01|206.61|210.13|207.73|207|204.6|0
1689946800000|2023-07-21 13:40:00|208.86|206.46|210.72|208.32|211.35|208.95|208.7|206.3|0
1689947100000|2023-07-21 13:45:00|210.88|208.48|213.54|211.14|214.49|212.09|209.94|207.54|0
1689947400000|2023-07-21 13:50:00|213.7|211.3|214.17|211.77|216.07|213.67|212.91|210.51|0
1689947700000|2023-07-21 13:55:00|214.01|211.61|214.64|212.24|215.12|212.72|213.23|210.83|0
1689948000000|2023-07-21 14:00:00|214.48|212.08|215.75|213.35|218.45|216.05|214.01|211.61|0
1689948300000|2023-07-21 14:05:00|215.9|213.5|214.17|211.77|216.54|214.14|213.69|211.29|0
1689948600000|2023-07-21 14:10:00|214.01|211.61|209.59|207.19|214.48|212.08|209.43|207.03|0
1689948900000|2023-07-21 14:15:00|209.27|206.87|208.02|205.62|209.74|207.34|207.79|205.39|0
1689949200000|2023-07-21 14:20:00|207.86|205.46|212.58|210.18|212.9|210.5|207.86|205.46|0
1689949500000|2023-07-21 14:25:00|212.74|210.34|215.76|213.36|215.76|213.36|212.42|210.02|0
1689949800000|2023-07-21 14:30:00|215.92|213.52|213.69|211.29|215.92|213.52|212.42|210.02|0
1689950100000|2023-07-21 14:35:00|213.53|211.13|213.05|210.65|213.85|211.45|211.63|209.23|0
1689950400000|2023-07-21 14:40:00|213.21|210.81|211.63|209.23|213.21|210.81|210.52|208.12|0
1689950700000|2023-07-21 14:45:00|211.47|209.07|208.95|206.55|211.79|209.39|208.48|206.08|0
1689951000000|2023-07-21 14:50:00|208.79|206.39|210.83|208.43|210.99|208.59|208.48|206.08|0
1689951300000|2023-07-21 14:55:00|210.52|208.12|211.78|209.38|211.94|209.54|210.52|208.12|0
1689951600000|2023-07-21 15:00:00|212.1|209.7|211.62|209.22|212.1|209.7|209.74|207.34|0
1689951900000|2023-07-21 15:05:00|211.47|209.07|208.18|205.78|211.47|209.07|207.87|205.47|0
1689952200000|2023-07-21 15:10:00|208.02|205.62|208.96|206.56|208.96|206.56|207.09|204.69|0
1689952500000|2023-07-21 15:15:00|208.8|206.4|208.02|205.62|209.11|206.71|207.4|205|0
1689952800000|2023-07-21 15:20:00|208.18|205.78|208.18|205.78|208.64|206.24|207.55|205.15|0
1689953100000|2023-07-21 15:25:00|208.33|205.93|207.4|205|208.8|206.4|207.24|204.84|0
1689953400000|2023-07-21 15:30:00|207.09|204.69|208.48|206.08|208.64|206.24|205.85|203.45|0
1689953700000|2023-07-21 15:35:00|208.64|206.24|208.33|205.93|208.95|206.55|207.24|204.84|0
1689954000000|2023-07-21 15:40:00|207.86|205.46|210.51|208.11|210.51|208.11|207.55|205.15|0
1689954300000|2023-07-21 15:45:00|210.36|207.96|206.23|203.83|211.61|209.21|206.23|203.83|0
1689954600000|2023-07-21 15:50:00|206.07|203.67|208.73|206.33|208.73|206.33|205.29|202.89|0
1689954900000|2023-07-21 15:55:00|208.57|206.17|206.69|204.29|209.2|206.8|206.69|204.29|0
1689955200000|2023-07-21 16:00:00|206.54|204.14|207.79|205.39|208.73|206.33|206.54|204.14|0
1689955500000|2023-07-21 16:05:00|208.1|205.7|209.04|206.64|209.2|206.8|208.1|205.7|0
1689955800000|2023-07-21 16:10:00|208.88|206.48|210.62|208.22|211.25|208.85|208.26|205.86|0
1689956100000|2023-07-21 16:15:00|210.46|208.06|209.52|207.12|210.62|208.22|209.21|206.81|0
1689956400000|2023-07-21 16:20:00|209.68|207.28|209.68|207.28|209.68|207.28|208.27|205.87|0
1689956700000|2023-07-21 16:25:00|209.83|207.43|211.4|209|211.4|209|209.52|207.12|0
1689957000000|2023-07-21 16:30:00|211.24|208.84|210.61|208.21|211.4|209|210.3|207.9|0
1689957300000|2023-07-21 16:35:00|210.77|208.37|210.93|208.53|211.56|209.16|210.61|208.21|0
1689957600000|2023-07-21 16:40:00|211.08|208.68|212.97|210.57|213.61|211.21|210.93|208.53|0
1689957900000|2023-07-21 16:45:00|213.13|210.73|213.29|210.89|214.4|212|212.97|210.57|0
1689958200000|2023-07-21 16:50:00|213.45|211.05|212.66|210.26|213.61|211.21|212.02|209.62|0
1689958500000|2023-07-21 16:55:00|212.5|210.1|212.18|209.78|212.97|210.57|212.18|209.78|0
1689958800000|2023-07-21 17:00:00|212.5|210.1|210.76|208.36|212.5|210.1|210.76|208.36|0
1689959100000|2023-07-21 17:05:00|210.69|208.29|209.35|206.95|210.69|208.29|209.04|206.64|0
1689959400000|2023-07-21 17:10:00|209.51|207.11|208.57|206.17|209.51|207.11|207.94|205.54|0
1689959700000|2023-07-21 17:15:00|208.72|206.32|208.1|205.7|208.72|206.32|207.47|205.07|0
1689960000000|2023-07-21 17:20:00|207.94|205.54|208.09|205.69|208.72|206.32|207.78|205.38|0
1689960300000|2023-07-21 17:25:00|208.25|205.85|207|204.6|208.87|206.47|207|204.6|0
1689960600000|2023-07-21 17:30:00|207.16|204.76|205.91|203.51|207.47|205.07|205.6|203.2|0
1689960900000|2023-07-21 17:35:00|206.07|203.67|205.6|203.2|206.85|204.45|205.6|203.2|0
1689961200000|2023-07-21 17:40:00|205.76|203.36|206.53|204.13|206.69|204.29|204.67|202.27|0
1689961500000|2023-07-21 17:45:00|206.69|204.29|206.22|203.82|207|204.6|206.07|203.67|0
1689961800000|2023-07-21 17:50:00|206.06|203.66|204.98|202.58|206.37|203.97|204.83|202.43|0
1689962100000|2023-07-21 17:55:00|205.13|202.73|205.94|203.54|206.53|204.13|204.98|202.58|0
1689962400000|2023-07-21 18:00:00|205.79|203.39|207.1|204.7|207.96|205.56|205.48|203.08|0
1689962700000|2023-07-21 18:05:00|207.25|204.85|206.78|204.38|208.03|205.63|206.32|203.92|0
1689963000000|2023-07-21 18:10:00|206.63|204.23|210.07|207.67|210.39|207.99|206.63|204.23|0
1689963300000|2023-07-21 18:15:00|209.92|207.52|208.66|206.26|210.55|208.15|208.19|205.79|0
1689963600000|2023-07-21 18:20:00|208.5|206.1|209.44|207.04|209.76|207.36|208.5|206.1|0
1689963900000|2023-07-21 18:25:00|209.28|206.88|209.13|206.73|210.23|207.83|208.97|206.57|0
1689964200000|2023-07-21 18:30:00|208.97|206.57|209.44|207.04|210.38|207.98|208.65|206.25|0
1689964500000|2023-07-21 18:35:00|209.59|207.19|208.49|206.09|209.59|207.19|208.02|205.62|0
1689964800000|2023-07-21 18:40:00|208.65|206.25|208.67|206.27|208.67|206.27|207.24|204.84|0
1689965100000|2023-07-21 18:45:00|208.51|206.11|207.89|205.49|208.51|206.11|207.42|205.02|0
1689965400000|2023-07-21 18:50:00|208.04|205.64|209.44|207.04|209.45|207.05|207.89|205.49|0
1689965700000|2023-07-21 18:55:00|209.6|207.2|211.01|208.61|211.33|208.93|209.6|207.2|0
1689966000000|2023-07-21 19:00:00|211.17|208.77|212.74|210.34|212.74|210.34|210.85|208.45|0
1689966300000|2023-07-21 19:05:00|212.9|210.5|215.59|213.19|215.91|213.51|212.58|210.18|0
1689966600000|2023-07-21 19:10:00|215.91|213.51|215.75|213.35|216.55|214.15|215.43|213.03|0
1689966900000|2023-07-21 19:15:00|215.91|213.51|214.16|211.76|216.07|213.67|214.16|211.76|0
1689967200000|2023-07-21 19:20:00|213.84|211.44|215.27|212.87|215.91|213.51|212.89|210.49|0
1689967500000|2023-07-21 19:25:00|215.43|213.03|214.32|211.92|215.91|213.51|213.84|211.44|0
1689967800000|2023-07-21 19:30:00|214.16|211.76|216.06|213.66|216.06|213.66|214.16|211.76|0
1689968100000|2023-07-21 19:35:00|216.22|213.82|215.58|213.18|216.38|213.98|214.47|212.07|0
1689968400000|2023-07-21 19:40:00|215.74|213.34|216.22|213.82|217.02|214.62|214.79|212.39|0
1689968700000|2023-07-21 19:45:00|216.06|213.66|215.74|213.34|217.02|214.62|214.31|211.91|0
1689969000000|2023-07-21 19:50:00|216.22|213.82|214.47|212.07|216.22|213.82|214.15|211.75|0
1689969300000|2023-07-21 19:55:00|214.78|212.38|216.53|214.13|217.17|214.77|214.15|211.75|0
1689969600000|2023-07-21 20:00:00|216.69|214.29|217.44|215.04|217.65|215.25|215.71|213.31|0
1689969900000|2023-07-21 20:05:00|217.28|214.88|217.44|215.04|217.92|215.52|217.28|214.88|0
1689970200000|2023-07-21 20:10:00|217.6|215.2|217.6|215.2|217.92|215.52|216.8|214.4|0
1690158600000|2023-07-24 00:30:00|217.68|214.88|218|215.2|218.16|215.36|217.52|214.72|0
1690158900000|2023-07-24 00:35:00|217.84|215.04|218.64|215.84|218.64|215.84|217.84|215.04|0
1690159200000|2023-07-24 00:40:00|218.8|216|219.12|216.32|219.28|216.48|218.64|215.84|0
1690159500000|2023-07-24 00:45:00|219.2|216.4|218.96|216.16|219.28|216.48|218.96|216.16|0
1690159800000|2023-07-24 00:50:00|219.11|216.31|219.43|216.63|219.75|216.95|219.11|216.31|0
1690160100000|2023-07-24 00:55:00|219.27|216.47|218.79|215.99|219.43|216.63|218.79|215.99|0
1690160400000|2023-07-24 01:00:00|218.95|216.15|218.47|215.67|218.95|216.15|218.31|215.51|0
1690160700000|2023-07-24 01:05:00|218.63|215.83|218.95|216.15|219.03|216.23|218.31|215.51|0
1690161000000|2023-07-24 01:10:00|219.11|216.31|218.31|215.51|219.11|216.31|218.15|215.35|0
1690161300000|2023-07-24 01:15:00|218.47|215.67|219.27|216.47|219.43|216.63|218.47|215.67|0
1690161600000|2023-07-24 01:20:00|219.11|216.31|220.47|217.67|220.71|217.91|219.11|216.31|0
1690161900000|2023-07-24 01:25:00|220.55|217.75|220.22|217.42|220.87|218.07|220.22|217.42|0
1690162200000|2023-07-24 01:30:00|220.38|217.58|219.9|217.1|220.38|217.58|219.42|216.62|0
1690162500000|2023-07-24 01:35:00|220.06|217.26|219.74|216.94|220.06|217.26|219.26|216.46|0
1690162800000|2023-07-24 01:40:00|219.58|216.78|218.46|215.66|219.74|216.94|218.46|215.66|0
1690163100000|2023-07-24 01:45:00|218.62|215.82|218.78|215.98|218.94|216.14|218.14|215.34|0
1690163400000|2023-07-24 01:50:00|218.94|216.14|219.26|216.46|219.34|216.54|218.62|215.82|0
1690163700000|2023-07-24 01:55:00|219.42|216.62|219.09|216.29|219.42|216.62|219.09|216.29|0
1690164000000|2023-07-24 02:00:00|219.25|216.45|218.61|215.81|219.41|216.61|218.61|215.81|0
1690164300000|2023-07-24 02:05:00|218.77|215.97|219.09|216.29|219.33|216.53|218.61|215.81|0
1690164600000|2023-07-24 02:10:00|219.25|216.45|219.25|216.45|219.57|216.77|218.93|216.13|0
1690164900000|2023-07-24 02:15:00|219.41|216.61|219.25|216.45|219.57|216.77|218.93|216.13|0
1690165200000|2023-07-24 02:20:00|219.33|216.53|218.13|215.33|219.33|216.53|217.97|215.17|0
1690165500000|2023-07-24 02:25:00|217.97|215.17|217.57|214.77|218.13|215.33|216.85|214.05|0
1690165800000|2023-07-24 02:30:00|217.65|214.85|217.96|215.16|217.96|215.16|217.17|214.37|0
1690166100000|2023-07-24 02:35:00|217.81|215.01|217.49|214.69|218.12|215.32|217.33|214.53|0
1690166400000|2023-07-24 02:40:00|217.48|214.68|217.48|214.68|217.64|214.84|217.17|214.37|0
1690166700000|2023-07-24 02:45:00|217.64|214.84|217.48|214.68|217.64|214.84|217.32|214.52|0
1690167000000|2023-07-24 02:50:00|217.41|214.61|217.64|214.84|217.64|214.84|217.32|214.52|0
1690167300000|2023-07-24 02:55:00|217.48|214.68|217.72|214.92|217.96|215.16|217.48|214.68|0
1690167600000|2023-07-24 03:00:00|217.8|215|217.64|214.84|217.8|215|217.16|214.36|0
1690167900000|2023-07-24 03:05:00|217.48|214.68|217.48|214.68|217.64|214.84|217.16|214.36|0
1690168200000|2023-07-24 03:10:00|217.4|214.6|217.63|214.83|217.63|214.83|217.16|214.36|0
1690168500000|2023-07-24 03:15:00|217.79|214.99|217.79|214.99|218.11|215.31|217.63|214.83|0
1690168800000|2023-07-24 03:20:00|217.95|215.15|217.95|215.15|218.27|215.47|217.79|214.99|0
1690169100000|2023-07-24 03:25:00|218.11|215.31|218.43|215.63|218.43|215.63|217.95|215.15|0
1690169400000|2023-07-24 03:30:00|218.59|215.79|218.51|215.71|219.07|216.27|218.43|215.63|0
1690169700000|2023-07-24 03:35:00|218.58|215.78|218.74|215.94|218.74|215.94|218.42|215.62|0
1690170000000|2023-07-24 03:40:00|218.58|215.78|218.9|216.1|218.9|216.1|218.42|215.62|0
1690170300000|2023-07-24 03:45:00|218.98|216.18|218.9|216.1|219.22|216.42|218.9|216.1|0
1690170600000|2023-07-24 03:50:00|218.74|215.94|218.58|215.78|218.74|215.94|218.42|215.62|0
1690170900000|2023-07-24 03:55:00|218.74|215.94|218.74|215.94|218.74|215.94|218.58|215.78|0
1690171200000|2023-07-24 04:00:00|218.58|215.78|218.26|215.46|218.74|215.94|218.26|215.46|0
1690171500000|2023-07-24 04:05:00|218.42|215.62|218.57|215.77|218.58|215.78|218.26|215.46|0
1690171800000|2023-07-24 04:10:00|218.41|215.61|218.41|215.61|218.41|215.61|218.25|215.45|0
1690172100000|2023-07-24 04:15:00|218.57|215.77|218.57|215.77|218.73|215.93|218.57|215.77|0
1690172400000|2023-07-24 04:20:00|218.41|215.61|218.89|216.09|218.89|216.09|218.41|215.61|0
1690172700000|2023-07-24 04:25:00|219.05|216.25|218.73|215.93|219.37|216.57|218.73|215.93|0
1690173000000|2023-07-24 04:30:00|218.89|216.09|218.41|215.61|218.89|216.09|218.41|215.61|0
1690173300000|2023-07-24 04:35:00|218.33|215.53|218.56|215.76|218.56|215.76|218.25|215.45|0
1690173600000|2023-07-24 04:40:00|218.4|215.6|218.4|215.6|218.4|215.6|218.24|215.44|0
1690173900000|2023-07-24 04:45:00|218.56|215.76|218.72|215.92|218.72|215.92|218.4|215.6|0
1690174200000|2023-07-24 04:50:00|218.56|215.76|218.72|215.92|218.72|215.92|218.4|215.6|0
1690174500000|2023-07-24 04:55:00|218.56|215.76|218.4|215.6|218.72|215.92|218.4|215.6|0
1690174800000|2023-07-24 05:00:00|218.56|215.76|218.4|215.6|218.72|215.92|217.92|215.12|0
1690175100000|2023-07-24 05:05:00|218.24|215.44|218.72|215.92|218.72|215.92|218.24|215.44|0
1690175400000|2023-07-24 05:10:00|218.8|216|218.07|215.27|218.88|216.08|218.07|215.27|0
1690175700000|2023-07-24 05:15:00|218.16|215.36|218.39|215.59|218.55|215.75|218.07|215.27|0
1690176000000|2023-07-24 05:20:00|218.23|215.43|218.87|216.07|218.87|216.07|218.23|215.43|0
1690176300000|2023-07-24 05:25:00|219.03|216.23|219.03|216.23|219.19|216.39|218.71|215.91|0
1690176600000|2023-07-24 05:30:00|218.95|216.15|219.03|216.23|219.19|216.39|218.71|215.91|0
1690176900000|2023-07-24 05:35:00|218.87|216.07|218.87|216.07|219.19|216.39|218.71|215.91|0
1690177200000|2023-07-24 05:40:00|218.95|216.15|218.86|216.06|219.03|216.23|218.7|215.9|0
1690177500000|2023-07-24 05:45:00|219.02|216.22|219.18|216.38|219.18|216.38|219.02|216.22|0
1690177800000|2023-07-24 05:50:00|219.34|216.54|219.66|216.86|219.98|217.18|219.34|216.54|0
1690178100000|2023-07-24 05:55:00|219.5|216.7|219.34|216.54|219.82|217.02|219.18|216.38|0
1690178400000|2023-07-24 06:00:00|219.18|216.38|219.66|216.86|220.46|217.66|219.18|216.38|0
1690178700000|2023-07-24 06:05:00|219.82|217.02|220.02|217.62|220.58|218.18|219.78|217.02|0
1690179000000|2023-07-24 06:10:00|219.94|217.54|219.94|217.54|220.42|218.02|219.78|217.38|0
1690179300000|2023-07-24 06:15:00|220.1|217.7|218.49|216.09|220.1|217.7|218.33|215.93|0
1690179600000|2023-07-24 06:20:00|218.33|215.93|217.85|215.45|218.33|215.93|217.62|215.22|0
1690179900000|2023-07-24 06:25:00|218.01|215.61|218.65|216.25|218.65|216.25|217.85|215.45|0
1690180200000|2023-07-24 06:30:00|218.49|216.09|218.49|216.09|218.81|216.41|218.33|215.93|0
1690180500000|2023-07-24 06:35:00|218.33|215.93|218.65|216.25|218.89|216.49|218.17|215.77|0
1690180800000|2023-07-24 06:40:00|218.49|216.09|219.29|216.89|219.29|216.89|218.49|216.09|0
1690181100000|2023-07-24 06:45:00|219.45|217.05|219.28|216.88|219.45|217.05|218.81|216.41|0
1690181400000|2023-07-24 06:50:00|219.12|216.72|218.96|216.56|219.44|217.04|218.8|216.4|0
1690181700000|2023-07-24 06:55:00|219.12|216.72|219.44|217.04|219.44|217.04|218.96|216.56|0
1690182000000|2023-07-24 07:00:00|219.12|216.72|217.2|214.8|219.12|216.72|216.57|214.17|0
1690182300000|2023-07-24 07:05:00|217.36|214.96|216.57|214.17|217.36|214.96|215.61|213.21|0
1690182600000|2023-07-24 07:10:00|216.41|214.01|216.72|214.32|216.88|214.48|215.93|213.53|0
1690182900000|2023-07-24 07:15:00|216.56|214.16|214.5|212.1|217.36|214.96|214.34|211.94|0
1690183200000|2023-07-24 07:20:00|214.66|212.26|214.5|212.1|215.29|212.89|214.03|211.63|0
1690183500000|2023-07-24 07:25:00|214.34|211.94|213.87|211.47|214.34|211.94|213.71|211.31|0
1690183800000|2023-07-24 07:30:00|213.71|211.31|216.88|214.48|216.88|214.48|213.71|211.31|0
1690184100000|2023-07-24 07:35:00|217.19|214.79|215.76|213.36|217.35|214.95|215.53|213.13|0
1690184400000|2023-07-24 07:40:00|215.6|213.2|215.44|213.04|215.76|213.36|215.13|212.73|0
1690184700000|2023-07-24 07:45:00|215.28|212.88|213.86|211.46|215.37|212.97|213.86|211.46|0
1690185000000|2023-07-24 07:50:00|213.7|211.3|212.75|210.35|213.7|211.3|212.28|209.88|0
1690185300000|2023-07-24 07:55:00|212.91|210.51|212.91|210.51|213.38|210.98|212.75|210.35|0
1690185600000|2023-07-24 08:00:00|212.75|210.35|214.01|211.61|214.17|211.77|212.75|210.35|0
1690185900000|2023-07-24 08:05:00|213.85|211.45|214.8|212.4|214.8|212.4|213.85|211.45|0
1690186200000|2023-07-24 08:10:00|214.64|212.24|213.22|210.82|214.64|212.24|212.91|210.51|0
1690186500000|2023-07-24 08:15:00|213.38|210.98|214.48|212.08|214.48|212.08|213.22|210.82|0
1690186800000|2023-07-24 08:20:00|214.32|211.92|213.85|211.45|214.8|212.4|213.85|211.45|0
1690187100000|2023-07-24 08:25:00|213.69|211.29|212.2|209.8|213.69|211.29|212.11|209.71|0
1690187400000|2023-07-24 08:30:00|212.27|209.87|211.64|209.24|212.43|210.03|211.33|208.93|0
1690187700000|2023-07-24 08:35:00|211.49|209.09|212.11|209.71|212.11|209.71|211.33|208.93|0
1690188000000|2023-07-24 08:40:00|211.95|209.55|213.21|210.81|213.37|210.97|211.95|209.55|0
1690188300000|2023-07-24 08:45:00|213.05|210.65|212.74|210.34|213.37|210.97|212.74|210.34|0
1690188600000|2023-07-24 08:50:00|212.89|210.49|212.74|210.34|212.89|210.49|212.26|209.86|0
1690188900000|2023-07-24 08:55:00|212.89|210.49|212.73|210.33|212.89|210.49|212.34|209.94|0
1690189200000|2023-07-24 09:00:00|212.42|210.02|212.26|209.86|212.58|210.18|212.26|209.86|0
1690189500000|2023-07-24 09:05:00|212.42|210.02|212.1|209.7|212.58|210.18|211.71|209.31|0
1690189800000|2023-07-24 09:10:00|211.94|209.54|211.63|209.23|212.18|209.78|211.47|209.07|0
1690190100000|2023-07-24 09:15:00|211.79|209.39|210.53|208.13|211.94|209.54|209.91|207.51|0
1690190400000|2023-07-24 09:20:00|210.38|207.98|210.53|208.13|211|208.6|210.37|207.97|0
1690190700000|2023-07-24 09:25:00|210.69|208.29|210.68|208.28|211.16|208.76|210.68|208.28|0
1690191000000|2023-07-24 09:30:00|210.84|208.44|210.68|208.28|211|208.6|210.68|208.28|0
1690191300000|2023-07-24 09:35:00|210.53|208.13|210.53|208.13|210.84|208.44|210.37|207.97|0
1690191600000|2023-07-24 09:40:00|210.68|208.28|211.31|208.91|211.46|209.06|210.52|208.12|0
1690191900000|2023-07-24 09:45:00|211.15|208.75|210.99|208.59|211.46|209.06|210.99|208.59|0
1690192200000|2023-07-24 09:50:00|211.15|208.75|210.68|208.28|211.15|208.75|210.68|208.28|0
1690192500000|2023-07-24 09:55:00|210.83|208.43|210.99|208.59|211.15|208.75|210.83|208.43|0
1690192800000|2023-07-24 10:00:00|211.3|208.9|211.46|209.06|211.62|209.22|210.99|208.59|0
1690193100000|2023-07-24 10:05:00|211.61|209.21|211.77|209.37|212.08|209.68|211.46|209.06|0
1690193400000|2023-07-24 10:10:00|211.61|209.21|211.77|209.37|212.24|209.84|211.61|209.21|0
1690193700000|2023-07-24 10:15:00|211.92|209.52|211.61|209.21|211.92|209.52|211.45|209.05|0
1690194000000|2023-07-24 10:20:00|211.77|209.37|212.08|209.68|212.08|209.68|211.45|209.05|0
1690194300000|2023-07-24 10:25:00|211.92|209.52|211.45|209.05|211.92|209.52|211.45|209.05|0
1690194600000|2023-07-24 10:30:00|211.29|208.89|211.29|208.89|211.45|209.05|210.82|208.42|0
1690194900000|2023-07-24 10:35:00|211.13|208.73|211.29|208.89|211.45|209.05|211.13|208.73|0
1690195200000|2023-07-24 10:40:00|211.37|208.97|210.97|208.57|211.45|209.05|210.82|208.42|0
1690195500000|2023-07-24 10:45:00|210.82|208.42|211.76|209.36|212.07|209.67|210.82|208.42|0
1690195800000|2023-07-24 10:50:00|211.91|209.51|211.6|209.2|211.91|209.51|211.29|208.89|0
1690196100000|2023-07-24 10:55:00|211.68|209.28|212.38|209.98|212.54|210.14|211.68|209.28|0
1690196400000|2023-07-24 11:00:00|212.31|209.91|213.48|211.08|213.8|211.4|212.23|209.83|0
1690196700000|2023-07-24 11:05:00|213.64|211.24|213.17|210.77|213.64|211.24|213.01|210.61|0
1690197000000|2023-07-24 11:10:00|213.09|210.69|211.44|209.04|213.25|210.85|211.44|209.04|0
1690197300000|2023-07-24 11:15:00|211.28|208.88|211.59|209.19|211.75|209.35|210.5|208.1|0
1690197600000|2023-07-24 11:20:00|211.67|209.27|211.9|209.5|211.99|209.59|211.43|209.03|0
1690197900000|2023-07-24 11:25:00|212.06|209.66|211.43|209.03|212.37|209.97|211.43|209.03|0
1690198200000|2023-07-24 11:30:00|211.27|208.87|213.16|210.76|213.16|210.76|211.12|208.72|0
1690198500000|2023-07-24 11:35:00|213|210.6|212.84|210.44|213|210.6|212.37|209.97|0
1690198800000|2023-07-24 11:40:00|213|210.6|211.9|209.5|213|210.6|211.9|209.5|0
1690199100000|2023-07-24 11:45:00|212.05|209.65|212.68|210.28|212.68|210.28|211.9|209.5|0
1690199400000|2023-07-24 11:50:00|212.84|210.44|212.52|210.12|212.84|210.44|211.89|209.49|0
1690199700000|2023-07-24 11:55:00|212.68|210.28|212.92|210.52|213.15|210.75|212.21|209.81|0
1690200000000|2023-07-24 12:00:00|212.84|210.44|213.31|210.91|213.46|211.06|212.52|210.12|0
1690200300000|2023-07-24 12:05:00|213.46|211.06|214.6|212.2|214.76|212.36|213.15|210.75|0
1690200600000|2023-07-24 12:10:00|214.76|212.36|215.23|212.83|215.55|213.15|214.6|212.2|0
1690200900000|2023-07-24 12:15:00|215.39|212.99|214.44|212.04|215.39|212.99|214.28|211.88|0
1690201200000|2023-07-24 12:20:00|214.6|212.2|214.6|212.2|215.07|212.67|214.13|211.73|0
1690201500000|2023-07-24 12:25:00|214.76|212.36|214.28|211.88|214.76|212.36|214.28|211.88|0
1690201800000|2023-07-24 12:30:00|214.12|211.72|213.65|211.25|214.12|211.72|213.02|210.62|0
1690202100000|2023-07-24 12:35:00|213.49|211.09|213.33|210.93|213.49|211.09|212.86|210.46|0
1690202400000|2023-07-24 12:40:00|213.17|210.77|213.96|211.56|214.28|211.88|212.7|210.3|0
1690202700000|2023-07-24 12:45:00|213.8|211.4|213.64|211.24|214.12|211.72|213.49|211.09|0
1690203000000|2023-07-24 12:50:00|213.49|211.09|213.48|211.08|213.8|211.4|213.17|210.77|0
1690203300000|2023-07-24 12:55:00|213.33|210.93|212.22|209.82|213.64|211.24|212.22|209.82|0
1690203600000|2023-07-24 13:00:00|212.38|209.98|212.38|209.98|212.85|210.45|212.22|209.82|0
1690203900000|2023-07-24 13:05:00|212.22|209.82|212.85|210.45|213.01|210.61|212.22|209.82|0
1690204200000|2023-07-24 13:10:00|212.93|210.53|212.22|209.82|212.93|210.53|212.22|209.82|0
1690204500000|2023-07-24 13:15:00|212.38|209.98|211.59|209.19|212.38|209.98|211.12|208.72|0
1690204800000|2023-07-24 13:20:00|211.75|209.35|213|210.6|213|210.6|211.67|209.27|0
1690205100000|2023-07-24 13:25:00|213.16|210.76|211.59|209.19|213.16|210.76|211.43|209.03|0
1690205400000|2023-07-24 13:30:00|211.28|208.88|205.1|202.7|211.28|208.88|204.95|202.55|0
1690205700000|2023-07-24 13:35:00|204.49|202.09|205.72|203.32|207.89|205.49|204.33|201.93|0
1690206000000|2023-07-24 13:40:00|205.41|203.01|204.87|202.47|205.57|203.17|203.87|201.47|0
1690206300000|2023-07-24 13:45:00|205.8|203.4|208.04|205.64|209.6|207.2|204.33|201.93|0
1690206600000|2023-07-24 13:50:00|208.35|205.95|214|211.6|214.48|212.08|207.73|205.33|0
1690206900000|2023-07-24 13:55:00|214.32|211.92|210.85|208.45|214.32|211.92|210.38|207.98|0
1690207200000|2023-07-24 14:00:00|210.7|208.3|210.38|207.98|210.7|208.3|209.28|206.88|0
1690207500000|2023-07-24 14:05:00|210.54|208.14|210.85|208.45|212.27|209.87|209.75|207.35|0
1690207800000|2023-07-24 14:10:00|210.53|208.13|207.09|204.69|211.16|208.76|206.77|204.37|0
1690208100000|2023-07-24 14:15:00|207.24|204.84|205.68|203.28|207.55|205.15|204.75|202.35|0
1690208400000|2023-07-24 14:20:00|205.84|203.44|205.53|203.13|206.77|204.37|204.91|202.51|0
1690208700000|2023-07-24 14:25:00|205.37|202.97|204.91|202.51|206.93|204.53|203.98|201.58|0
1690209000000|2023-07-24 14:30:00|204.6|202.2|206.15|203.75|206.77|204.37|203.98|201.58|0
1690209300000|2023-07-24 14:35:00|206.61|204.21|206.92|204.52|207.08|204.68|204.75|202.35|0
1690209600000|2023-07-24 14:40:00|206.61|204.21|205.68|203.28|206.77|204.37|205.21|202.81|0
1690209900000|2023-07-24 14:45:00|205.83|203.43|205.99|203.59|206.45|204.05|205.06|202.66|0
1690210200000|2023-07-24 14:50:00|205.67|203.27|204.59|202.19|206.92|204.52|204.59|202.19|0
1690210500000|2023-07-24 14:55:00|204.74|202.34|204.12|201.72|205.36|202.96|203.5|201.1|0
1690210800000|2023-07-24 15:00:00|203.81|201.41|205.2|202.8|205.83|203.43|203.66|201.26|0
1690211100000|2023-07-24 15:05:00|205.36|202.96|206.13|203.73|207.07|204.67|205.2|202.8|0
1690211400000|2023-07-24 15:10:00|206.89|204.49|202.43|200.03|207.2|204.8|202.28|199.88|0
1690211700000|2023-07-24 15:15:00|202.59|200.19|201.82|199.42|202.59|200.19|201.05|198.65|0
1690212000000|2023-07-24 15:20:00|201.66|199.26|201.35|198.95|201.66|199.26|201.05|198.65|0
1690212300000|2023-07-24 15:25:00|201.51|199.11|202.74|200.34|202.89|200.49|201.51|199.11|0
1690212600000|2023-07-24 15:30:00|202.89|200.49|203.82|201.42|204.29|201.89|202.58|200.18|0
1690212900000|2023-07-24 15:35:00|203.98|201.58|204.91|202.51|206|203.6|203.2|200.8|0
1690213200000|2023-07-24 15:40:00|204.75|202.35|204.44|202.04|205.22|202.82|203.82|201.42|0
1690213500000|2023-07-24 15:45:00|204.6|202.2|203.35|200.95|204.6|202.2|202.73|200.33|0
1690213800000|2023-07-24 15:50:00|203.2|200.8|201.65|199.25|203.2|200.8|201.65|199.25|0
1690214100000|2023-07-24 15:55:00|201.5|199.1|201.65|199.25|202.73|200.33|201.5|199.1|0
1690214400000|2023-07-24 16:00:00|201.5|199.1|201.11|198.71|201.96|199.56|200.72|198.32|0
1690214700000|2023-07-24 16:05:00|201.19|198.79|201.8|199.4|202.42|200.02|201.03|198.63|0
1690215000000|2023-07-24 16:10:00|201.95|199.55|201.18|198.78|202.26|199.86|201.18|198.78|0
1690215300000|2023-07-24 16:15:00|201.03|198.63|202.57|200.17|202.72|200.32|200.26|197.86|0
1690215600000|2023-07-24 16:20:00|202.72|200.32|203.19|200.79|203.65|201.25|202.41|200.01|0
1690215900000|2023-07-24 16:25:00|203.27|200.87|201.49|199.09|203.5|201.1|201.49|199.09|0
1690216200000|2023-07-24 16:30:00|201.33|198.93|201.95|199.55|202.26|199.86|200.56|198.16|0
1690216500000|2023-07-24 16:35:00|201.79|199.39|202.56|200.16|202.72|200.32|201.79|199.39|0
1690216800000|2023-07-24 16:40:00|202.72|200.32|202.56|200.16|203.18|200.78|202.25|199.85|0
1690217100000|2023-07-24 16:45:00|202.41|200.01|203.64|201.24|203.64|201.24|202.41|200.01|0
1690217400000|2023-07-24 16:50:00|203.95|201.55|203.18|200.78|204.57|202.17|202.87|200.47|0
1690217700000|2023-07-24 16:55:00|203.02|200.62|202.71|200.31|203.64|201.24|202.09|199.69|0
1690218000000|2023-07-24 17:00:00|202.87|200.47|203.64|201.24|204.26|201.86|202.71|200.31|0
1690218300000|2023-07-24 17:05:00|203.48|201.08|203.64|201.24|204.26|201.86|203.02|200.62|0
1690218600000|2023-07-24 17:10:00|203.48|201.08|202.71|200.31|203.64|201.24|201.93|199.53|0
1690218900000|2023-07-24 17:15:00|202.55|200.15|203.17|200.77|203.48|201.08|202.24|199.84|0
1690219200000|2023-07-24 17:20:00|203.32|200.92|202.39|199.99|203.48|201.08|202.39|199.99|0
1690219500000|2023-07-24 17:25:00|202.55|200.15|201.62|199.22|202.55|200.15|201.62|199.22|0
1690219800000|2023-07-24 17:30:00|201.31|198.91|202.7|200.3|203.01|200.61|201.31|198.91|0
1690220100000|2023-07-24 17:35:00|203.01|200.61|201|198.6|203.01|200.61|200.85|198.45|0
1690220400000|2023-07-24 17:40:00|201.16|198.76|201.46|199.06|201.46|199.06|200.54|198.14|0
1690220700000|2023-07-24 17:45:00|201.31|198.91|200.54|198.14|201.31|198.91|200.38|197.98|0
1690221000000|2023-07-24 17:50:00|200.69|198.29|199.92|197.52|201|198.6|199.62|197.22|0
1690221300000|2023-07-24 17:55:00|200.08|197.68|199.77|197.37|200.84|198.44|199.46|197.06|0
1690221600000|2023-07-24 18:00:00|199.46|197.06|198.85|196.45|199.77|197.37|198.24|195.84|0
1690221900000|2023-07-24 18:05:00|198.69|196.29|199.3|196.9|199.61|197.21|198.69|196.29|0
1690222200000|2023-07-24 18:10:00|199.46|197.06|199.92|197.52|199.92|197.52|199|196.6|0
1690222500000|2023-07-24 18:15:00|199.76|197.36|200.22|197.82|200.68|198.28|199.46|197.06|0
1690222800000|2023-07-24 18:20:00|200.37|197.97|199.91|197.51|200.84|198.44|199.91|197.51|0
1690223100000|2023-07-24 18:25:00|199.76|197.36|200.83|198.43|200.83|198.43|199.45|197.05|0
1690223400000|2023-07-24 18:30:00|200.68|198.28|202.06|199.66|202.37|199.97|200.68|198.28|0
1690223700000|2023-07-24 18:35:00|202.22|199.82|202.68|200.28|202.99|200.59|202.06|199.66|0
1690224000000|2023-07-24 18:40:00|202.53|200.13|204.7|202.3|205.32|202.92|202.53|200.13|0
1690224300000|2023-07-24 18:45:00|204.85|202.45|203.61|201.21|205.47|203.07|203.61|201.21|0
1690224600000|2023-07-24 18:50:00|203.76|201.36|202.83|200.43|204.23|201.83|202.68|200.28|0
1690224900000|2023-07-24 18:55:00|202.98|200.58|202.67|200.27|203.29|200.89|202.52|200.12|0
1690225200000|2023-07-24 19:00:00|202.52|200.12|202.83|200.43|203.6|201.2|201.75|199.35|0
1690225500000|2023-07-24 19:05:00|202.67|200.27|203.76|201.36|203.76|201.36|202.36|199.96|0
1690225800000|2023-07-24 19:10:00|203.6|201.2|204.53|202.13|204.53|202.13|203.29|200.89|0
1690226100000|2023-07-24 19:15:00|204.69|202.29|203.6|201.2|204.69|202.29|203.29|200.89|0
1690226400000|2023-07-24 19:20:00|203.44|201.04|204.53|202.13|204.68|202.28|203.44|201.04|0
1690226700000|2023-07-24 19:25:00|204.68|202.28|207.65|205.25|207.96|205.56|204.68|202.28|0
1690227000000|2023-07-24 19:30:00|207.81|205.41|206.71|204.31|207.81|205.41|205.3|202.9|0
1690227300000|2023-07-24 19:35:00|206.4|204|207.18|204.78|207.18|204.78|205.46|203.06|0
1690227600000|2023-07-24 19:40:00|207.33|204.93|204.52|202.12|207.33|204.93|204.52|202.12|0
1690227900000|2023-07-24 19:45:00|204.37|201.97|204.52|202.12|204.52|202.12|203.12|200.72|0
1690228200000|2023-07-24 19:50:00|204.99|202.59|205.61|203.21|205.92|203.52|204.52|202.12|0
1690228500000|2023-07-24 19:55:00|205.45|203.05|203.27|200.87|205.45|203.05|203.12|200.72|0
1690228800000|2023-07-24 20:00:00|202.81|200.41|202.65|200.25|203.89|201.49|202.5|200.1|0
1690229100000|2023-07-24 20:05:00|202.81|200.41|202.65|200.25|202.81|200.41|201.88|199.48|0
1690229400000|2023-07-24 20:10:00|202.81|200.41|202.96|200.56|203.12|200.72|202.5|200.1|0
1690229700000|2023-07-24 20:15:00|203.16|200.36|202.69|199.89|203.16|200.36|202.69|199.89|0
1690230000000|2023-07-24 20:20:00|202.54|199.74|202.23|199.43|202.69|199.89|202.23|199.43|0
1690230300000|2023-07-24 20:25:00|202.38|199.58|202.23|199.43|202.38|199.58|202.23|199.43|0
1690230600000|2023-07-24 20:30:00|202.38|199.58|201.92|199.12|202.38|199.58|201.76|198.96|0
1690230900000|2023-07-24 20:35:00|202.07|199.27|202.22|199.42|202.38|199.58|202.07|199.27|0
1690231200000|2023-07-24 20:40:00|202.07|199.27|201.76|198.96|202.07|199.27|201.61|198.81|0
1690231500000|2023-07-24 20:45:00|201.61|198.81|202.22|199.42|202.22|199.42|201.61|198.81|0
1690231800000|2023-07-24 20:50:00|202.38|199.58|201.6|198.8|202.38|199.58|201.6|198.8|0
1690232100000|2023-07-24 20:55:00|201.76|198.96|202.45|199.65|202.45|199.65|201.6|198.8|0
1690232400000|2023-07-24 21:00:00|202.39|199.59|202.08|199.28|202.39|199.59|202.08|199.28|0
1690232700000|2023-07-24 21:05:00|202.14|199.34|202.09|199.29|202.41|199.61|202.03|199.23|0
1690233000000|2023-07-24 21:10:00|202.07|199.27|202.14|199.34|202.14|199.34|202.02|199.22|0
1690233300000|2023-07-24 21:15:00|202.16|199.36|202.16|199.36|202.21|199.41|202.16|199.36|0
1690233600000|2023-07-24 21:20:00|202.14|199.34|202.14|199.34|202.18|199.38|202.14|199.34|0
1690233900000|2023-07-24 21:25:00|202.11|199.31|202.04|199.24|202.14|199.34|202.02|199.22|0
1690234200000|2023-07-24 21:30:00|202.02|199.22|202.15|199.35|202.15|199.35|202.02|199.22|0
1690234500000|2023-07-24 21:35:00|202.13|199.33|202.11|199.31|202.13|199.33|202.11|199.31|0
1690235100000|2023-07-24 21:45:00|202.17|199.37|202.15|199.35|202.17|199.37|202.1|199.3|0
1690235400000|2023-07-24 21:50:00|202.22|199.42|202.17|199.37|202.22|199.42|202.15|199.35|0
1690235700000|2023-07-24 21:55:00|202.15|199.35|202.14|199.34|202.19|199.39|202.14|199.34|0
1690236000000|2023-07-24 22:00:00|202.43|199.63|202.66|199.86|203.28|200.48|202.43|199.63|0
1690236300000|2023-07-24 22:05:00|202.82|200.02|202.51|199.71|202.82|200.02|202.35|199.55|0
1690236600000|2023-07-24 22:10:00|202.43|199.63|202.81|200.01|202.81|200.01|202.2|199.4|0
1690236900000|2023-07-24 22:15:00|202.74|199.94|203.12|200.32|203.12|200.32|202.66|199.86|0
1690237200000|2023-07-24 22:20:00|202.97|200.17|202.97|200.17|203.12|200.32|202.81|200.01|0
1690237500000|2023-07-24 22:25:00|202.96|200.16|202.96|200.16|203.12|200.32|202.81|200.01|0
1690237800000|2023-07-24 22:30:00|202.81|200.01|203.12|200.32|203.12|200.32|202.81|200.01|0
1690238100000|2023-07-24 22:35:00|203.04|200.24|203.12|200.32|203.12|200.32|202.96|200.16|0
1690238400000|2023-07-24 22:40:00|203.11|200.31|203.11|200.31|203.11|200.31|203.11|200.31|0
1690238700000|2023-07-24 22:45:00|202.96|200.16|203.11|200.31|203.27|200.47|202.96|200.16|0
1690239000000|2023-07-24 22:50:00|203.27|200.47|203.11|200.31|203.27|200.47|203.11|200.31|0
1690239300000|2023-07-24 22:55:00|202.96|200.16|202.95|200.15|202.96|200.16|202.8|200|0
1690239600000|2023-07-24 23:00:00|203.11|200.31|203.11|200.31|203.11|200.31|202.8|200|0
1690239900000|2023-07-24 23:05:00|202.95|200.15|203.11|200.31|203.11|200.31|202.95|200.15|0
1690240200000|2023-07-24 23:10:00|203.03|200.23|203.1|200.3|203.34|200.54|202.8|200|0
1690240500000|2023-07-24 23:15:00|202.95|200.15|202.87|200.07|202.95|200.15|202.79|199.99|0
1690240800000|2023-07-24 23:20:00|202.79|199.99|202.17|199.37|202.79|199.99|202.17|199.37|0
1690241100000|2023-07-24 23:25:00|202.33|199.53|202.17|199.37|202.33|199.53|202.17|199.37|0
1690241400000|2023-07-24 23:30:00|202.02|199.22|202.17|199.37|202.17|199.37|201.86|199.06|0
1690241700000|2023-07-24 23:35:00|202.02|199.22|202.17|199.37|202.17|199.37|202.02|199.22|0
1690242000000|2023-07-24 23:40:00|202.09|199.29|202.17|199.37|202.32|199.52|202.09|199.29|0
1690242300000|2023-07-24 23:45:00|202.32|199.52|202.01|199.21|202.32|199.52|202.01|199.21|0
1690242600000|2023-07-24 23:50:00|202.09|199.29|202.32|199.52|202.47|199.67|202.09|199.29|0
1690242900000|2023-07-24 23:55:00|202.47|199.67|202.63|199.83|202.78|199.98|202.47|199.67|0
1690243200000|2023-07-25 00:00:00|202.78|199.98|202.62|199.82|202.94|200.14|202.47|199.67|0
1690243500000|2023-07-25 00:05:00|202.78|199.98|203.86|201.06|204.02|201.22|202.62|199.82|0
1690243800000|2023-07-25 00:10:00|203.79|200.99|204.33|201.53|204.33|201.53|203.71|200.91|0
1690244100000|2023-07-25 00:15:00|204.48|201.68|204.33|201.53|204.79|201.99|204.33|201.53|0
1690244400000|2023-07-25 00:20:00|204.17|201.37|204.63|201.83|204.63|201.83|204.17|201.37|0
1690244700000|2023-07-25 00:25:00|204.79|201.99|204.63|201.83|204.79|201.99|204.48|201.68|0
1690245000000|2023-07-25 00:30:00|204.48|201.68|204.72|201.92|205.27|202.47|204.17|201.37|0
1690245300000|2023-07-25 00:35:00|204.56|201.76|204.72|201.92|204.72|201.92|204.41|201.61|0
1690245600000|2023-07-25 00:40:00|204.87|202.07|204.87|202.07|205.03|202.23|204.72|201.92|0
1690245900000|2023-07-25 00:45:00|204.71|201.91|205.02|202.22|205.02|202.22|204.56|201.76|0
1690246200000|2023-07-25 00:50:00|204.87|202.07|205.18|202.38|205.33|202.53|204.87|202.07|0
1690246500000|2023-07-25 00:55:00|205.26|202.46|204.87|202.07|205.26|202.46|204.71|201.91|0
1690246800000|2023-07-25 01:00:00|204.79|201.99|204.71|201.91|204.87|202.07|204.55|201.75|0
1690247100000|2023-07-25 01:05:00|204.63|201.83|204.55|201.75|204.86|202.06|204.4|201.6|0
1690247400000|2023-07-25 01:10:00|204.4|201.6|204.71|201.91|204.86|202.06|204.4|201.6|0
1690247700000|2023-07-25 01:15:00|204.55|201.75|204.7|201.9|204.71|201.91|204.08|201.28|0
1690248000000|2023-07-25 01:20:00|204.86|202.06|205.17|202.37|205.79|202.99|204.86|202.06|0
1690248300000|2023-07-25 01:25:00|205.01|202.21|205.01|202.21|205.17|202.37|204.7|201.9|0
1690248600000|2023-07-25 01:30:00|205.17|202.37|205.32|202.52|205.48|202.68|204.86|202.06|0
1690248900000|2023-07-25 01:35:00|205.48|202.68|204.85|202.05|205.48|202.68|204.7|201.9|0
1690249200000|2023-07-25 01:40:00|205.01|202.21|205.78|202.98|205.94|203.14|204.85|202.05|0
1690249500000|2023-07-25 01:45:00|205.94|203.14|206.09|203.29|206.41|203.61|205.78|202.98|0
1690249800000|2023-07-25 01:50:00|206.25|203.45|205.16|202.36|206.25|203.45|205.16|202.36|0
1690250100000|2023-07-25 01:55:00|205.31|202.51|205.16|202.36|205.47|202.67|205.16|202.36|0
1690250400000|2023-07-25 02:00:00|205.31|202.51|205.31|202.51|205.47|202.67|205|202.2|0
1690250700000|2023-07-25 02:05:00|205.47|202.67|205.46|202.66|205.55|202.75|205|202.2|0
1690251000000|2023-07-25 02:10:00|205.39|202.59|205.46|202.66|205.78|202.98|205.39|202.59|0
1690251300000|2023-07-25 02:15:00|205.62|202.82|205.62|202.82|205.62|202.82|205.31|202.51|0
1690251600000|2023-07-25 02:20:00|205.46|202.66|205.46|202.66|205.62|202.82|205.3|202.5|0
1690251900000|2023-07-25 02:25:00|205.3|202.5|205.3|202.5|205.46|202.66|204.99|202.19|0
1690252200000|2023-07-25 02:30:00|205.23|202.43|204.68|201.88|205.23|202.43|204.53|201.73|0
1690252500000|2023-07-25 02:35:00|204.52|201.72|204.52|201.72|204.83|202.03|204.52|201.72|0
1690252800000|2023-07-25 02:40:00|204.68|201.88|205.14|202.34|205.14|202.34|204.68|201.88|0
1690253100000|2023-07-25 02:45:00|204.99|202.19|204.83|202.03|205.14|202.34|204.83|202.03|0
1690253400000|2023-07-25 02:50:00|204.68|201.88|204.83|202.03|204.99|202.19|204.67|201.87|0
1690253700000|2023-07-25 02:55:00|204.75|201.95|204.83|202.03|204.83|202.03|204.67|201.87|0
1690254000000|2023-07-25 03:00:00|204.98|202.18|204.98|202.18|204.98|202.18|204.83|202.03|0
1690254300000|2023-07-25 03:05:00|204.83|202.03|205.29|202.49|205.29|202.49|204.83|202.03|0
1690254600000|2023-07-25 03:10:00|205.14|202.34|204.98|202.18|205.14|202.34|204.98|202.18|0
1690254900000|2023-07-25 03:15:00|205.13|202.33|205.13|202.33|205.29|202.49|204.98|202.18|0
1690255200000|2023-07-25 03:20:00|204.98|202.18|204.98|202.18|205.13|202.33|204.98|202.18|0
1690255500000|2023-07-25 03:25:00|204.97|202.17|204.97|202.17|205.13|202.33|204.82|202.02|0
1690255800000|2023-07-25 03:30:00|205.13|202.33|205.13|202.33|205.28|202.48|204.97|202.17|0
1690256100000|2023-07-25 03:35:00|204.97|202.17|204.82|202.02|205.13|202.33|204.82|202.02|0
1690256400000|2023-07-25 03:40:00|204.81|202.01|204.66|201.86|204.9|202.1|204.66|201.86|0
1690256700000|2023-07-25 03:45:00|204.81|202.01|204.97|202.17|204.97|202.17|204.66|201.86|0
1690257000000|2023-07-25 03:50:00|204.81|202.01|204.89|202.09|204.97|202.17|204.81|202.01|0
1690257300000|2023-07-25 03:55:00|204.81|202.01|204.5|201.7|204.81|202.01|204.5|201.7|0
1690257600000|2023-07-25 04:00:00|204.65|201.85|204.65|201.85|204.65|201.85|204.5|201.7|0
1690257900000|2023-07-25 04:05:00|204.5|201.7|204.34|201.54|204.65|201.85|204.34|201.54|0
1690258200000|2023-07-25 04:10:00|204.19|201.39|204.34|201.54|204.34|201.54|204.18|201.38|0
1690258500000|2023-07-25 04:15:00|204.26|201.46|204.49|201.69|204.49|201.69|204.26|201.46|0
1690258800000|2023-07-25 04:20:00|204.34|201.54|204.34|201.54|204.34|201.54|204.18|201.38|0
1690259100000|2023-07-25 04:25:00|204.18|201.38|204.18|201.38|204.18|201.38|204.18|201.38|0
1690259400000|2023-07-25 04:30:00|203.87|201.07|204.02|201.22|204.18|201.38|203.87|201.07|0
1690259700000|2023-07-25 04:35:00|204.18|201.38|204.18|201.38|204.18|201.38|204.02|201.22|0
1690260000000|2023-07-25 04:40:00|204.26|201.46|204.17|201.37|204.33|201.53|204.17|201.37|0
1690260300000|2023-07-25 04:45:00|204.26|201.46|204.02|201.22|204.26|201.46|203.86|201.06|0
1690260600000|2023-07-25 04:50:00|203.86|201.06|204.17|201.37|204.17|201.37|203.86|201.06|0
1690260900000|2023-07-25 04:55:00|204.33|201.53|204.33|201.53|204.48|201.68|204.17|201.37|0
1690261200000|2023-07-25 05:00:00|204.48|201.68|204.17|201.37|204.48|201.68|204.01|201.21|0
1690261500000|2023-07-25 05:05:00|204.01|201.21|204.17|201.37|204.17|201.37|203.7|200.9|0
1690261800000|2023-07-25 05:10:00|203.7|200.9|203.86|201.06|203.86|201.06|203.7|200.9|0
1690262100000|2023-07-25 05:15:00|204.01|201.21|203.85|201.05|204.17|201.37|203.7|200.9|0
1690262400000|2023-07-25 05:20:00|204.01|201.21|204.01|201.21|204.01|201.21|204.01|201.21|0
1690262700000|2023-07-25 05:25:00|204.16|201.36|204.32|201.52|204.32|201.52|204.16|201.36|0
1690263000000|2023-07-25 05:30:00|204.16|201.36|204.47|201.67|204.47|201.67|204.01|201.21|0
1690263300000|2023-07-25 05:35:00|204.31|201.51|203.69|200.89|204.31|201.51|203.54|200.74|0
1690263600000|2023-07-25 05:40:00|203.85|201.05|203.69|200.89|203.85|201.05|203.54|200.74|0
1690263900000|2023-07-25 05:45:00|203.85|201.05|203.84|201.04|204|201.2|203.69|200.89|0
1690264200000|2023-07-25 05:50:00|204|201.2|203.69|200.89|204.15|201.35|203.69|200.89|0
1690264500000|2023-07-25 05:55:00|203.53|200.73|203.07|200.27|203.53|200.73|202.91|200.11|0
1690264800000|2023-07-25 06:00:00|202.91|200.11|203.69|200.89|204.31|201.51|202.91|200.11|0
1690265100000|2023-07-25 06:05:00|203.33|200.93|202.87|200.47|203.49|201.09|202.71|200.31|0
1690265400000|2023-07-25 06:10:00|202.71|200.31|202.55|200.15|202.87|200.47|202.25|199.85|0
1690265700000|2023-07-25 06:15:00|202.71|200.31|201.78|199.38|202.71|200.31|201.63|199.23|0
1690266000000|2023-07-25 06:20:00|202.09|199.69|201.63|199.23|202.09|199.69|201.63|199.23|0
1690266300000|2023-07-25 06:25:00|201.78|199.38|201.01|198.61|201.78|199.38|201.01|198.61|0
1690266600000|2023-07-25 06:30:00|201.16|198.76|201.32|198.92|201.47|199.07|201.16|198.76|0
1690266900000|2023-07-25 06:35:00|201.47|199.07|200.7|198.3|201.55|199.15|200.7|198.3|0
1690267200000|2023-07-25 06:40:00|200.85|198.45|201.16|198.76|201.16|198.76|200.7|198.3|0
1690267500000|2023-07-25 06:45:00|201.31|198.91|201.23|198.83|201.84|199.44|201.07|198.67|0
1690267800000|2023-07-25 06:50:00|201.38|198.98|201.31|198.91|201.69|199.29|201.15|198.75|0
1690268100000|2023-07-25 06:55:00|201.38|198.98|201.23|198.83|201.38|198.98|201.07|198.67|0
1690268400000|2023-07-25 07:00:00|201.07|198.67|201.38|198.98|201.84|199.44|200.92|198.52|0
1690268700000|2023-07-25 07:05:00|201.53|199.13|202.91|200.51|203.07|200.67|201.38|198.98|0
1690269000000|2023-07-25 07:10:00|202.76|200.36|202.3|199.9|202.91|200.51|201.84|199.44|0
1690269300000|2023-07-25 07:15:00|202.14|199.74|202.14|199.74|202.3|199.9|201.53|199.13|0
1690269600000|2023-07-25 07:20:00|202.29|199.89|202.14|199.74|202.76|200.36|201.83|199.43|0
1690269900000|2023-07-25 07:25:00|202.29|199.89|203.53|201.13|203.53|201.13|202.29|199.89|0
1690270200000|2023-07-25 07:30:00|203.37|200.97|204.14|201.74|204.45|202.05|203.06|200.66|0
1690270500000|2023-07-25 07:35:00|204.3|201.9|203.99|201.59|204.3|201.9|203.52|201.12|0
1690270800000|2023-07-25 07:40:00|204.14|201.74|203.83|201.43|204.14|201.74|203.52|201.12|0
1690271100000|2023-07-25 07:45:00|203.68|201.28|203.21|200.81|203.98|201.58|203.06|200.66|0
1690271400000|2023-07-25 07:50:00|203.36|200.96|203.67|201.27|203.98|201.58|203.06|200.66|0
1690271700000|2023-07-25 07:55:00|203.52|201.12|203.05|200.65|203.67|201.27|202.59|200.19|0
1690272000000|2023-07-25 08:00:00|203.13|200.73|202.43|200.03|203.21|200.81|202.43|200.03|0
1690272300000|2023-07-25 08:05:00|202.59|200.19|202.13|199.73|203.75|201.35|202.13|199.73|0
1690272600000|2023-07-25 08:10:00|202.28|199.88|201.2|198.8|202.43|200.03|201.2|198.8|0
1690272900000|2023-07-25 08:15:00|201.05|198.65|199.97|197.57|201.51|199.11|199.82|197.42|0
1690273200000|2023-07-25 08:20:00|199.82|197.42|199.51|197.11|199.97|197.57|199.06|196.66|0
1690273500000|2023-07-25 08:25:00|199.67|197.27|199.06|196.66|199.67|197.27|198.9|196.5|0
1690273800000|2023-07-25 08:30:00|199.21|196.81|199.05|196.65|199.36|196.96|198.9|196.5|0
1690274100000|2023-07-25 08:35:00|198.9|196.5|198.75|196.35|199.36|196.96|198.59|196.19|0
1690274400000|2023-07-25 08:40:00|198.59|196.19|199.05|196.65|199.2|196.8|198.29|195.89|0
1690274700000|2023-07-25 08:45:00|198.9|196.5|198.74|196.34|199.35|196.95|198.74|196.34|0
1690275000000|2023-07-25 08:50:00|198.59|196.19|198.89|196.49|198.9|196.5|198.44|196.04|0
1690275300000|2023-07-25 08:55:00|199.05|196.65|199.5|197.1|199.66|197.26|198.89|196.49|0
1690275600000|2023-07-25 09:00:00|199.66|197.26|199.2|196.8|199.81|197.41|199.2|196.8|0
1690275900000|2023-07-25 09:05:00|199.35|196.95|199.89|197.49|199.96|197.56|199.35|196.95|0
1690276200000|2023-07-25 09:10:00|199.81|197.41|200.26|197.86|200.57|198.17|199.81|197.41|0
1690276500000|2023-07-25 09:15:00|200.42|198.02|199.96|197.56|200.72|198.32|199.96|197.56|0
1690276800000|2023-07-25 09:20:00|200.11|197.71|200.26|197.86|200.57|198.17|200.11|197.71|0
1690277100000|2023-07-25 09:25:00|200.11|197.71|200.41|198.01|200.56|198.16|200.11|197.71|0
1690277400000|2023-07-25 09:30:00|200.56|198.16|200.41|198.01|200.72|198.32|200.26|197.86|0
1690277700000|2023-07-25 09:35:00|200.56|198.16|200.1|197.7|200.87|198.47|200.1|197.7|0
1690278000000|2023-07-25 09:40:00|200.26|197.86|200.1|197.7|200.41|198.01|200.1|197.7|0
1690278300000|2023-07-25 09:45:00|200.25|197.85|200.25|197.85|200.25|197.85|200.1|197.7|0
1690278600000|2023-07-25 09:50:00|200.1|197.7|200.25|197.85|200.4|198|200.1|197.7|0
1690278900000|2023-07-25 09:55:00|200.4|198|200.25|197.85|200.4|198|200.1|197.7|0
1690279200000|2023-07-25 10:00:00|200.4|198|200.25|197.85|200.55|198.15|200.1|197.7|0
1690279500000|2023-07-25 10:05:00|200.4|198|201.47|199.07|201.63|199.23|200.4|198|0
1690279800000|2023-07-25 10:10:00|201.32|198.92|202.7|200.3|203.01|200.61|201.32|198.92|0
1690280100000|2023-07-25 10:15:00|202.55|200.15|202.08|199.68|202.86|200.46|202.08|199.68|0
1690280400000|2023-07-25 10:20:00|202.16|199.76|202.39|199.99|202.55|200.15|202.16|199.76|0
1690280700000|2023-07-25 10:25:00|202.32|199.92|202.54|200.14|202.54|200.14|202.32|199.92|0
1690281000000|2023-07-25 10:30:00|202.24|199.84|202.39|199.99|202.7|200.3|201.62|199.22|0
1690281300000|2023-07-25 10:35:00|202.47|200.07|201.77|199.37|202.85|200.45|201.62|199.22|0
1690281600000|2023-07-25 10:40:00|201.85|199.45|201.46|199.06|202.08|199.68|201.46|199.06|0
1690281900000|2023-07-25 10:45:00|201.31|198.91|201.61|199.21|201.92|199.52|201.31|198.91|0
1690282200000|2023-07-25 10:50:00|201.54|199.14|201.15|198.75|201.77|199.37|201.15|198.75|0
1690282500000|2023-07-25 10:55:00|201|198.6|201.61|199.21|201.92|199.52|201|198.6|0
1690282800000|2023-07-25 11:00:00|201.76|199.36|200.77|198.37|201.76|199.36|200.69|198.29|0
1690283100000|2023-07-25 11:05:00|200.69|198.29|200.69|198.29|200.84|198.44|200.46|198.06|0
1690283400000|2023-07-25 11:10:00|200.53|198.13|200.68|198.28|200.99|198.59|200.38|197.98|0
1690283700000|2023-07-25 11:15:00|200.53|198.13|200.38|197.98|200.68|198.28|200.38|197.98|0
1690284000000|2023-07-25 11:20:00|200.53|198.13|200.53|198.13|200.84|198.44|200.38|197.98|0
1690284300000|2023-07-25 11:25:00|200.38|197.98|200.07|197.67|200.53|198.13|200.07|197.67|0
1690284600000|2023-07-25 11:30:00|200.15|197.75|201.14|198.74|201.14|198.74|200.15|197.75|0
1690284900000|2023-07-25 11:35:00|201.45|199.05|201.14|198.74|201.6|199.2|201.14|198.74|0
1690285200000|2023-07-25 11:40:00|201.29|198.89|201.29|198.89|201.75|199.35|201.14|198.74|0
1690285500000|2023-07-25 11:45:00|201.44|199.04|201.75|199.35|201.75|199.35|201.44|199.04|0
1690285800000|2023-07-25 11:50:00|201.59|199.19|201.13|198.73|201.59|199.19|200.98|198.58|0
1690286100000|2023-07-25 11:55:00|201.06|198.66|200.75|198.35|201.13|198.73|200.6|198.2|0
1690286400000|2023-07-25 12:00:00|200.67|198.27|200.36|197.96|200.82|198.42|199.68|197.28|0
1690286700000|2023-07-25 12:05:00|200.52|198.12|200.67|198.27|200.82|198.42|200.06|197.66|0
1690287000000|2023-07-25 12:10:00|200.82|198.42|201.13|198.73|201.13|198.73|200.67|198.27|0
1690287300000|2023-07-25 12:15:00|201.28|198.88|202.05|199.65|202.2|199.8|201.13|198.73|0
1690287600000|2023-07-25 12:20:00|201.89|199.49|203.12|200.72|203.28|200.88|201.89|199.49|0
1690287900000|2023-07-25 12:25:00|203.28|200.88|202.43|200.03|203.28|200.88|202.35|199.95|0
1690288200000|2023-07-25 12:30:00|202.35|199.95|202.5|200.1|202.97|200.57|202.35|199.95|0
1690288500000|2023-07-25 12:35:00|202.66|200.26|202.04|199.64|202.66|200.26|202.04|199.64|0
1690288800000|2023-07-25 12:40:00|202.19|199.79|202.96|200.56|203.27|200.87|202.04|199.64|0
1690289100000|2023-07-25 12:45:00|203.12|200.72|203.27|200.87|203.74|201.34|203.12|200.72|0
1690289400000|2023-07-25 12:50:00|203.12|200.72|203.27|200.87|203.27|200.87|202.81|200.41|0
1690289700000|2023-07-25 12:55:00|203.11|200.71|203.42|201.02|203.73|201.33|203.11|200.71|0
1690290000000|2023-07-25 13:00:00|203.58|201.18|204.81|202.41|205.28|202.88|203.42|201.02|0
1690290300000|2023-07-25 13:05:00|204.74|202.34|204.97|202.57|205.12|202.72|204.35|201.95|0
1690290600000|2023-07-25 13:10:00|204.81|202.41|205.28|202.88|205.43|203.03|204.81|202.41|0
1690290900000|2023-07-25 13:15:00|205.43|203.03|205.59|203.19|205.74|203.34|204.81|202.41|0
1690291200000|2023-07-25 13:20:00|205.74|203.34|205.74|203.34|206.05|203.65|205.43|203.03|0
1690291500000|2023-07-25 13:25:00|205.9|203.5|206.52|204.12|206.52|204.12|205.12|202.72|0
1690291800000|2023-07-25 13:30:00|206.21|203.81|203.34|200.94|206.21|203.81|203.34|200.94|0
1690292100000|2023-07-25 13:35:00|203.5|201.1|202.88|200.48|203.65|201.25|201.95|199.55|0
1690292400000|2023-07-25 13:40:00|202.72|200.32|201.8|199.4|203.03|200.63|201.8|199.4|0
1690292700000|2023-07-25 13:45:00|201.72|199.32|200.72|198.32|202.41|200.01|200.57|198.17|0
1690293000000|2023-07-25 13:50:00|200.57|198.17|201.02|198.62|202.1|199.7|200.41|198.01|0
1690293300000|2023-07-25 13:55:00|201.18|198.78|200.46|198.06|201.63|199.23|198.32|195.92|0
1690293600000|2023-07-25 14:00:00|200.15|197.75|200.76|198.36|200.92|198.52|199.69|197.29|0
1690293900000|2023-07-25 14:05:00|200.61|198.21|200.45|198.05|202.3|199.9|200.45|198.05|0
1690294200000|2023-07-25 14:10:00|200.3|197.9|199.38|196.98|200.76|198.36|199.38|196.98|0
1690294500000|2023-07-25 14:15:00|199.23|196.83|200.14|197.74|201.06|198.66|199.07|196.67|0
1690294800000|2023-07-25 14:20:00|199.99|197.59|199.07|196.67|199.99|197.59|199.07|196.67|0
1690295100000|2023-07-25 14:25:00|199|196.6|200.6|198.2|200.6|198.2|198.76|196.36|0
1690295400000|2023-07-25 14:30:00|200.75|198.35|201.43|199.03|201.89|199.49|200.2|197.8|0
1690295700000|2023-07-25 14:35:00|201.58|199.18|200.66|198.26|201.58|199.18|200.35|197.95|0
1690296000000|2023-07-25 14:40:00|200.5|198.1|200.35|197.95|201.12|198.72|200.04|197.64|0
1690296300000|2023-07-25 14:45:00|200.04|197.64|199.73|197.33|200.5|198.1|199.58|197.18|0
1690296600000|2023-07-25 14:50:00|199.58|197.18|201.42|199.02|201.58|199.18|199.58|197.18|0
1690296900000|2023-07-25 14:55:00|201.57|199.17|201.11|198.71|201.73|199.33|200.5|198.1|0
1690297200000|2023-07-25 15:00:00|200.96|198.56|200.8|198.4|201.11|198.71|200.34|197.94|0
1690297500000|2023-07-25 15:05:00|200.96|198.56|200.34|197.94|201.42|199.02|200.03|197.63|0
1690297800000|2023-07-25 15:10:00|200.18|197.78|199.42|197.02|200.65|198.25|199.26|196.86|0
1690298100000|2023-07-25 15:15:00|199.26|196.86|199.72|197.32|200.64|198.24|199.26|196.86|0
1690298400000|2023-07-25 15:20:00|199.57|197.17|198.34|195.94|199.87|197.47|198.34|195.94|0
1690298700000|2023-07-25 15:25:00|198.49|196.09|198.65|196.25|198.95|196.55|197.88|195.48|0
1690299000000|2023-07-25 15:30:00|198.49|196.09|197.73|195.33|198.64|196.24|197.27|194.87|0
1690299300000|2023-07-25 15:35:00|197.58|195.18|196.2|193.8|197.58|195.18|195.6|193.2|0
1690299600000|2023-07-25 15:40:00|196.05|193.65|195.29|192.89|196.51|194.11|194.84|192.44|0
1690299900000|2023-07-25 15:45:00|195.14|192.74|195.44|193.04|196.2|193.8|195.14|192.74|0
1690300200000|2023-07-25 15:50:00|195.6|193.2|195.75|193.35|196.05|193.65|195.29|192.89|0
1690300500000|2023-07-25 15:55:00|195.74|193.34|196.05|193.65|196.65|194.25|195.59|193.19|0
1690300800000|2023-07-25 16:00:00|196.2|193.8|196.8|194.4|197.11|194.71|196.2|193.8|0
1690301100000|2023-07-25 16:05:00|196.65|194.25|195.13|192.73|196.65|194.25|195.13|192.73|0
1690301400000|2023-07-25 16:10:00|195.29|192.89|195.74|193.34|196.04|193.64|195.13|192.73|0
1690301700000|2023-07-25 16:15:00|195.89|193.49|195.13|192.73|196.5|194.1|194.83|192.43|0
1690302000000|2023-07-25 16:20:00|194.98|192.58|196.19|193.79|196.34|193.94|194.98|192.58|0
1690302300000|2023-07-25 16:25:00|196.34|193.94|196.19|193.79|196.95|194.55|196.19|193.79|0
1690302600000|2023-07-25 16:30:00|196.34|193.94|196.19|193.79|196.8|194.4|196.19|193.79|0
1690302900000|2023-07-25 16:35:00|196.34|193.94|195.66|193.26|196.49|194.09|195.58|193.18|0
1690303200000|2023-07-25 16:40:00|195.81|193.41|196.11|193.71|196.41|194.01|195.51|193.11|0
1690303500000|2023-07-25 16:45:00|195.96|193.56|196.26|193.86|196.26|193.86|195.81|193.41|0
1690303800000|2023-07-25 16:50:00|196.11|193.71|194.44|192.04|196.11|193.71|194.14|191.74|0
1690304100000|2023-07-25 16:55:00|194.6|192.2|193.54|191.14|194.75|192.35|193.39|190.99|0
1690304400000|2023-07-25 17:00:00|193.39|190.99|193.09|190.69|193.69|191.29|192.34|189.94|0
1690304700000|2023-07-25 17:05:00|193.24|190.84|194.59|192.19|195.5|193.1|193.09|190.69|0
1690305000000|2023-07-25 17:10:00|194.74|192.34|193.84|191.44|194.89|192.49|193.84|191.44|0
1690305300000|2023-07-25 17:15:00|193.99|191.59|193.08|190.68|193.99|191.59|192.93|190.53|0
1690305600000|2023-07-25 17:20:00|192.93|190.53|192.48|190.08|192.93|190.53|192.03|189.63|0
1690305900000|2023-07-25 17:25:00|192.33|189.93|192.93|190.53|193.08|190.68|192.03|189.63|0
1690306200000|2023-07-25 17:30:00|192.63|190.23|192.48|190.08|192.63|190.23|192.03|189.63|0
1690306500000|2023-07-25 17:35:00|192.63|190.23|192.63|190.23|193.23|190.83|192.18|189.78|0
1690306800000|2023-07-25 17:40:00|192.78|190.38|192.33|189.93|193.38|190.98|192.18|189.78|0
1690307100000|2023-07-25 17:45:00|192.48|190.08|193.22|190.82|193.52|191.12|192.33|189.93|0
1690307400000|2023-07-25 17:50:00|193.3|190.9|193.67|191.27|194.13|191.73|193.22|190.82|0
1690307700000|2023-07-25 17:55:00|193.52|191.12|193.82|191.42|194.12|191.72|193.07|190.67|0
1690308000000|2023-07-25 18:00:00|193.97|191.57|193.37|190.97|194.57|192.17|193.22|190.82|0
1690308300000|2023-07-25 18:05:00|193.52|191.12|193.52|191.12|193.97|191.57|193.07|190.67|0
1690308600000|2023-07-25 18:10:00|193.67|191.27|192.24|189.84|193.82|191.42|192.24|189.84|0
1690308900000|2023-07-25 18:15:00|192.32|189.92|191.72|189.32|192.77|190.37|191.42|189.02|0
1690309200000|2023-07-25 18:20:00|191.87|189.47|190.52|188.12|191.87|189.47|190.08|187.68|0
1690309500000|2023-07-25 18:25:00|190.37|187.97|190.37|187.97|191.12|188.72|189.93|187.53|0
1690309800000|2023-07-25 18:30:00|190.15|187.75|189.03|186.63|190.22|187.82|188.74|186.34|0
1690310100000|2023-07-25 18:35:00|188.89|186.49|189.62|187.22|189.77|187.37|188.29|185.89|0
1690310400000|2023-07-25 18:40:00|189.48|187.08|188.88|186.48|190.52|188.12|188.73|186.33|0
1690310700000|2023-07-25 18:45:00|188.73|186.33|191.41|189.01|191.41|189.01|188.73|186.33|0
1690311000000|2023-07-25 18:50:00|191.26|188.86|190.66|188.26|191.71|189.31|190.36|187.96|0
1690311300000|2023-07-25 18:55:00|190.51|188.11|193.5|191.1|193.95|191.55|190.51|188.11|0
1690311600000|2023-07-25 19:00:00|193.35|190.95|193.35|190.95|193.95|191.55|192.3|189.9|0
1690311900000|2023-07-25 19:05:00|193.2|190.8|192.15|189.75|193.5|191.1|192|189.6|0
1690312200000|2023-07-25 19:10:00|192|189.6|191.4|189|193.2|190.8|191.25|188.85|0
1690312500000|2023-07-25 19:15:00|191.55|189.15|192.3|189.9|192.45|190.05|190.95|188.55|0
1690312800000|2023-07-25 19:20:00|192.15|189.75|192.44|190.04|192.74|190.34|191.4|189|0
1690313100000|2023-07-25 19:25:00|192.29|189.89|192.74|190.34|193.04|190.64|191.99|189.59|0
1690313400000|2023-07-25 19:30:00|193.04|190.64|193.34|190.94|194.24|191.84|192.74|190.34|0
1690313700000|2023-07-25 19:35:00|193.49|191.09|192.59|190.19|193.64|191.24|191.99|189.59|0
1690314000000|2023-07-25 19:40:00|192.44|190.04|193.79|191.39|193.94|191.54|192.29|189.89|0
1690314300000|2023-07-25 19:45:00|193.64|191.24|193.79|191.39|194.54|192.14|193.04|190.64|0
1690314600000|2023-07-25 19:50:00|194.54|192.14|193.94|191.54|195.14|192.74|192.73|190.33|0
1690314900000|2023-07-25 19:55:00|194.54|192.14|195.44|193.04|196.35|193.95|194.54|192.14|0
1690315200000|2023-07-25 20:00:00|196.2|193.8|196.5|194.1|198.94|196.54|191.53|189.13|0
1690315500000|2023-07-25 20:05:00|196.35|193.95|193.03|190.63|196.35|193.95|192.73|190.33|0
1690315800000|2023-07-25 20:10:00|194.23|191.83|192.28|189.88|194.38|191.98|191.98|189.58|0
1690316100000|2023-07-25 20:15:00|193.08|190.28|193.23|190.43|193.3|190.5|191.73|188.93|0
1690316400000|2023-07-25 20:20:00|193.08|190.28|192.32|189.52|193.38|190.58|191.73|188.93|0
1690316700000|2023-07-25 20:25:00|192.25|189.45|191.8|189|192.77|189.97|191.8|189|0
1690317000000|2023-07-25 20:30:00|191.87|189.07|192.47|189.67|192.62|189.82|191.35|188.55|0
1690317300000|2023-07-25 20:35:00|192.32|189.52|191.13|188.33|192.55|189.75|190.98|188.18|0
1690317600000|2023-07-25 20:40:00|190.98|188.18|190.53|187.73|190.98|188.18|190.46|187.66|0
1690317900000|2023-07-25 20:45:00|190.61|187.81|190.97|188.17|190.97|188.17|190.23|187.43|0
1690318200000|2023-07-25 20:50:00|191.12|188.32|190.97|188.17|191.27|188.47|190.67|187.87|0
1690318500000|2023-07-25 20:55:00|190.9|188.1|190.9|188.1|191.42|188.62|190.52|187.72|0
1690318800000|2023-07-25 21:00:00|191.05|188.25|191.05|188.25|191.18|188.38|190.72|187.92|0
1690319100000|2023-07-25 21:05:00|190.83|188.03|190.94|188.14|191.16|188.36|190.65|187.85|0
1690319400000|2023-07-25 21:10:00|190.96|188.16|191.35|188.55|191.35|188.55|190.89|188.09|0
1690319700000|2023-07-25 21:15:00|191.37|188.57|191.35|188.55|191.48|188.68|191.3|188.5|0
1690320000000|2023-07-25 21:20:00|191.34|188.54|191.61|188.81|191.67|188.87|191.34|188.54|0
1690320300000|2023-07-25 21:25:00|191.59|188.79|191.65|188.85|192.02|189.22|191.54|188.74|0
1690320600000|2023-07-25 21:30:00|191.8|189|191.96|189.16|191.96|189.16|191.47|188.67|0
1690320900000|2023-07-25 21:35:00|192.07|189.27|192.37|189.57|192.81|190.01|191.89|189.09|0
1690321200000|2023-07-25 21:40:00|192.33|189.53|191.78|188.98|192.33|189.53|191.65|188.85|0
1690321500000|2023-07-25 21:45:00|191.67|188.87|191.6|188.8|191.71|188.91|191.56|188.76|0
1690321800000|2023-07-25 21:50:00|191.62|188.82|191.66|188.86|191.66|188.86|191.58|188.78|0
1690322100000|2023-07-25 21:55:00|191.69|188.89|192|189.2|192.24|189.44|191.33|188.53|0
1690322400000|2023-07-25 22:00:00|191.62|188.82|193.64|190.84|193.64|190.84|189.76|186.96|0
1690322700000|2023-07-25 22:05:00|193.42|190.62|195.68|192.88|195.9|193.1|193.34|190.54|0
1690323000000|2023-07-25 22:10:00|195.9|193.1|197.12|194.32|198.18|195.38|195.75|192.95|0
1690323300000|2023-07-25 22:15:00|197.04|194.24|198.33|195.53|198.94|196.14|196.66|193.86|0
1690323600000|2023-07-25 22:20:00|198.48|195.68|197.57|194.77|198.94|196.14|197.11|194.31|0
1690323900000|2023-07-25 22:25:00|197.72|194.92|197.34|194.54|198.18|195.38|196.96|194.16|0
1690324200000|2023-07-25 22:30:00|197.26|194.46|198.1|195.3|198.1|195.3|196.96|194.16|0
1690324500000|2023-07-25 22:35:00|198.02|195.22|197.41|194.61|198.33|195.53|197.41|194.61|0
1690324800000|2023-07-25 22:40:00|197.49|194.69|197.11|194.31|197.56|194.76|196.73|193.93|0
1690325100000|2023-07-25 22:45:00|197.03|194.23|196.95|194.15|197.26|194.46|196.5|193.7|0
1690325400000|2023-07-25 22:50:00|197.03|194.23|197.25|194.45|197.56|194.76|197.03|194.23|0
1690325700000|2023-07-25 22:55:00|197.41|194.61|197.25|194.45|197.56|194.76|197.1|194.3|0
1690326000000|2023-07-25 23:00:00|197.56|194.76|197.4|194.6|197.64|194.84|197.1|194.3|0
1690326300000|2023-07-25 23:05:00|197.48|194.68|197.71|194.91|198.01|195.21|197.4|194.6|0
1690326600000|2023-07-25 23:10:00|197.55|194.75|198.01|195.21|198.01|195.21|197.25|194.45|0
1690326900000|2023-07-25 23:15:00|197.94|195.14|198.16|195.36|198.16|195.36|197.86|195.06|0
1690327200000|2023-07-25 23:20:00|198.01|195.21|197.7|194.9|198.01|195.21|197.55|194.75|0
1690327500000|2023-07-25 23:25:00|197.55|194.75|197.09|194.29|197.7|194.9|196.94|194.14|0
1690327800000|2023-07-25 23:30:00|197.24|194.44|197.7|194.9|197.85|195.05|197.24|194.44|0
1690328100000|2023-07-25 23:35:00|197.55|194.75|197.54|194.74|197.85|195.05|197.54|194.74|0
1690328400000|2023-07-25 23:40:00|197.39|194.59|197.01|194.21|197.54|194.74|196.94|194.14|0
1690328700000|2023-07-25 23:45:00|196.94|194.14|196.93|194.13|196.94|194.14|196.63|193.83|0
1690329000000|2023-07-25 23:50:00|196.78|193.98|196.63|193.83|196.93|194.13|196.63|193.83|0
1690329300000|2023-07-25 23:55:00|196.71|193.91|196.63|193.83|196.93|194.13|196.63|193.83|0
1690329600000|2023-07-26 00:00:00|196.78|193.98|197.38|194.58|197.54|194.74|196.47|193.67|0
1690329900000|2023-07-26 00:05:00|197.31|194.51|196.78|193.98|197.54|194.74|196.78|193.98|0
1690330200000|2023-07-26 00:10:00|196.85|194.05|197.38|194.58|197.38|194.58|196.77|193.97|0
1690330500000|2023-07-26 00:15:00|197.23|194.43|197.84|195.04|197.84|195.04|197.23|194.43|0
1690330800000|2023-07-26 00:20:00|197.99|195.19|197.99|195.19|198.14|195.34|197.53|194.73|0
1690331100000|2023-07-26 00:25:00|198.14|195.34|196.69|193.89|198.14|195.34|196.31|193.51|0
1690331400000|2023-07-26 00:30:00|196.62|193.82|197.06|194.26|197.54|194.74|196.54|193.74|0
1690331700000|2023-07-26 00:35:00|196.9|194.1|197.05|194.25|197.06|194.26|196.6|193.8|0
1690332000000|2023-07-26 00:40:00|196.9|194.1|197.05|194.25|197.05|194.25|196.9|194.1|0
1690332300000|2023-07-26 00:45:00|197.2|194.4|197.35|194.55|197.51|194.71|197.05|194.25|0
1690332600000|2023-07-26 00:50:00|197.2|194.4|197.35|194.55|197.51|194.71|197.2|194.4|0
1690332900000|2023-07-26 00:55:00|197.2|194.4|197.35|194.55|197.5|194.7|197.2|194.4|0
1690333200000|2023-07-26 01:00:00|197.05|194.25|197.05|194.25|197.5|194.7|197.05|194.25|0
1690333500000|2023-07-26 01:05:00|196.89|194.09|197.2|194.4|197.2|194.4|196.89|194.09|0
1690333800000|2023-07-26 01:10:00|197.35|194.55|197.04|194.24|197.5|194.7|196.89|194.09|0
1690334100000|2023-07-26 01:15:00|196.89|194.09|196.89|194.09|197.35|194.55|196.89|194.09|0
1690334400000|2023-07-26 01:20:00|197.04|194.24|197.19|194.39|197.19|194.39|196.59|193.79|0
1690334700000|2023-07-26 01:25:00|197.34|194.54|197.04|194.24|197.34|194.54|197.04|194.24|0
1690335000000|2023-07-26 01:30:00|197.19|194.39|197.34|194.54|197.49|194.69|196.58|193.78|0
1690335300000|2023-07-26 01:35:00|197.42|194.62|197.34|194.54|197.49|194.69|197.19|194.39|0
1690335600000|2023-07-26 01:40:00|197.49|194.69|197.34|194.54|197.79|194.99|197.19|194.39|0
1690335900000|2023-07-26 01:45:00|197.49|194.69|196.88|194.08|197.64|194.84|196.88|194.08|0
1690336200000|2023-07-26 01:50:00|196.73|193.93|196.42|193.62|196.73|193.93|196.27|193.47|0
1690336500000|2023-07-26 01:55:00|196.58|193.78|196.57|193.77|196.73|193.93|196.27|193.47|0
1690336800000|2023-07-26 02:00:00|196.73|193.93|196.57|193.77|196.73|193.93|196.35|193.55|0
1690337100000|2023-07-26 02:05:00|196.72|193.92|196.72|193.92|197.18|194.38|196.72|193.92|0
1690337400000|2023-07-26 02:10:00|196.87|194.07|197.1|194.3|197.18|194.38|196.87|194.07|0
1690337700000|2023-07-26 02:15:00|197.18|194.38|196.42|193.62|197.18|194.38|196.27|193.47|0
1690338000000|2023-07-26 02:20:00|196.27|193.47|196.42|193.62|196.57|193.77|196.27|193.47|0
1690338300000|2023-07-26 02:25:00|196.26|193.46|196.11|193.31|196.41|193.61|196.11|193.31|0
1690338600000|2023-07-26 02:30:00|196.19|193.39|196.11|193.31|196.26|193.46|195.96|193.16|0
1690338900000|2023-07-26 02:35:00|195.96|193.16|195.96|193.16|196.11|193.31|195.96|193.16|0
1690339200000|2023-07-26 02:40:00|195.81|193.01|195.65|192.85|196.11|193.31|195.65|192.85|0
1690339500000|2023-07-26 02:45:00|195.5|192.7|195.35|192.55|195.65|192.85|195.2|192.4|0
1690339800000|2023-07-26 02:50:00|195.28|192.48|195.5|192.7|195.65|192.85|195.28|192.48|0
1690340100000|2023-07-26 02:55:00|195.43|192.63|195.5|192.7|195.65|192.85|195.43|192.63|0
1690340400000|2023-07-26 03:00:00|195.43|192.63|195.35|192.55|195.5|192.7|195.35|192.55|0
1690340700000|2023-07-26 03:05:00|195.42|192.62|195.19|192.39|195.5|192.7|195.04|192.24|0
1690341000000|2023-07-26 03:10:00|195.04|192.24|194.59|191.79|195.19|192.39|194.59|191.79|0
1690341300000|2023-07-26 03:15:00|194.74|191.94|194.44|191.64|194.74|191.94|194.44|191.64|0
1690341600000|2023-07-26 03:20:00|194.29|191.49|194.74|191.94|194.74|191.94|194.14|191.34|0
1690341900000|2023-07-26 03:25:00|194.59|191.79|194.74|191.94|194.89|192.09|194.59|191.79|0
1690342200000|2023-07-26 03:30:00|194.89|192.09|195.03|192.23|195.19|192.39|194.89|192.09|0
1690342500000|2023-07-26 03:35:00|195.19|192.39|195.18|192.38|195.19|192.39|194.88|192.08|0
1690342800000|2023-07-26 03:40:00|195.33|192.53|195.18|192.38|195.33|192.53|195.18|192.38|0
1690343100000|2023-07-26 03:45:00|195.33|192.53|195.63|192.83|195.63|192.83|195.18|192.38|0
1690343400000|2023-07-26 03:50:00|195.78|192.98|195.63|192.83|195.78|192.98|195.63|192.83|0
1690343700000|2023-07-26 03:55:00|195.56|192.76|195.63|192.83|195.63|192.83|195.48|192.68|0
1690344000000|2023-07-26 04:00:00|195.48|192.68|195.48|192.68|195.48|192.68|195.48|192.68|0
1690344300000|2023-07-26 04:05:00|195.63|192.83|195.63|192.83|195.63|192.83|195.48|192.68|0
1690344600000|2023-07-26 04:10:00|195.48|192.68|195.17|192.37|195.48|192.68|195.02|192.22|0
1690344900000|2023-07-26 04:15:00|195.25|192.45|195.02|192.22|195.32|192.52|195.02|192.22|0
1690345200000|2023-07-26 04:20:00|194.95|192.15|194.87|192.07|195.02|192.22|194.87|192.07|0
1690345500000|2023-07-26 04:25:00|194.95|192.15|194.72|191.92|194.95|192.15|194.72|191.92|0
1690345800000|2023-07-26 04:30:00|194.42|191.62|195.02|192.22|195.02|192.22|194.42|191.62|0
1690346100000|2023-07-26 04:35:00|195.01|192.21|194.86|192.06|195.01|192.21|194.86|192.06|0
1690346400000|2023-07-26 04:40:00|195.01|192.21|195.01|192.21|195.01|192.21|194.86|192.06|0
1690346700000|2023-07-26 04:45:00|194.86|192.06|195.01|192.21|195.01|192.21|194.86|192.06|0
1690347000000|2023-07-26 04:50:00|194.94|192.14|195.16|192.36|195.16|192.36|194.86|192.06|0
1690347300000|2023-07-26 04:55:00|195.24|192.44|195.91|193.11|196.06|193.26|195.16|192.36|0
1690347600000|2023-07-26 05:00:00|195.76|192.96|195.39|192.59|196.06|193.26|195.31|192.51|0
1690347900000|2023-07-26 05:05:00|195.31|192.51|195.23|192.43|195.76|192.96|195.23|192.43|0
1690348200000|2023-07-26 05:10:00|195.16|192.36|195.76|192.96|195.76|192.96|195.16|192.36|0
1690348500000|2023-07-26 05:15:00|195.68|192.88|195.53|192.73|195.76|192.96|195.45|192.65|0
1690348800000|2023-07-26 05:20:00|195.45|192.65|195.45|192.65|195.6|192.8|195.3|192.5|0
1690349100000|2023-07-26 05:25:00|195.6|192.8|195.3|192.5|195.6|192.8|195.15|192.35|0
1690349400000|2023-07-26 05:30:00|195.45|192.65|195.3|192.5|195.45|192.65|195.15|192.35|0
1690349700000|2023-07-26 05:35:00|195.45|192.65|195.3|192.5|195.45|192.65|195.15|192.35|0
1690350000000|2023-07-26 05:40:00|195.15|192.35|195.14|192.34|195.45|192.65|195.14|192.34|0
1690350300000|2023-07-26 05:45:00|194.99|192.19|195.29|192.49|195.29|192.49|194.84|192.04|0
1690350600000|2023-07-26 05:50:00|195.44|192.64|195.14|192.34|195.44|192.64|194.99|192.19|0
1690350900000|2023-07-26 05:55:00|195.29|192.49|195.29|192.49|195.29|192.49|194.99|192.19|0
1690351200000|2023-07-26 06:00:00|195.44|192.64|195.14|192.34|195.74|192.94|195.14|192.34|0
1690351500000|2023-07-26 06:05:00|194.94|192.54|194.94|192.54|195.09|192.69|194.94|192.54|0
1690351800000|2023-07-26 06:10:00|195.01|192.61|194.48|192.08|195.24|192.84|194.48|192.08|0
1690352100000|2023-07-26 06:15:00|194.33|191.93|193.88|191.48|194.33|191.93|193.73|191.33|0
1690352400000|2023-07-26 06:20:00|194.03|191.63|193.66|191.26|194.18|191.78|193.66|191.26|0
1690352700000|2023-07-26 06:25:00|193.73|191.33|193.73|191.33|194.18|191.78|193.43|191.03|0
1690353000000|2023-07-26 06:30:00|193.88|191.48|193.42|191.02|193.88|191.48|193.42|191.02|0
1690353300000|2023-07-26 06:35:00|193.27|190.87|193.42|191.02|193.72|191.32|193.27|190.87|0
1690353600000|2023-07-26 06:40:00|193.27|190.87|193.42|191.02|193.72|191.32|193.27|190.87|0
1690353900000|2023-07-26 06:45:00|193.27|190.87|193.27|190.87|193.42|191.02|193.12|190.72|0
1690354200000|2023-07-26 06:50:00|193.2|190.8|193.12|190.72|193.27|190.87|192.97|190.57|0
1690354500000|2023-07-26 06:55:00|193.27|190.87|193.27|190.87|193.42|191.02|193.12|190.72|0
1690354800000|2023-07-26 07:00:00|193.42|191.02|193.27|190.87|194.02|191.62|193.12|190.72|0
1690355100000|2023-07-26 07:05:00|193.26|190.86|193.11|190.71|193.71|191.31|192.96|190.56|0
1690355400000|2023-07-26 07:10:00|193.04|190.64|194.01|191.61|194.16|191.76|192.96|190.56|0
1690355700000|2023-07-26 07:15:00|194.16|191.76|194.01|191.61|194.31|191.91|193.71|191.31|0
1690356000000|2023-07-26 07:20:00|194.09|191.69|194.16|191.76|194.46|192.06|193.86|191.46|0
1690356300000|2023-07-26 07:25:00|194.39|191.99|194.54|192.14|194.76|192.36|194.16|191.76|0
1690356600000|2023-07-26 07:30:00|194.61|192.21|192.96|190.56|194.61|192.21|192.96|190.56|0
1690356900000|2023-07-26 07:35:00|192.66|190.26|192.51|190.11|192.81|190.41|192.36|189.96|0
1690357200000|2023-07-26 07:40:00|192.65|190.25|192.8|190.4|193.4|191|192.65|190.25|0
1690357500000|2023-07-26 07:45:00|192.95|190.55|192.5|190.1|192.95|190.55|192.05|189.65|0
1690357800000|2023-07-26 07:50:00|192.65|190.25|192.8|190.4|193.4|191|192.65|190.25|0
1690358100000|2023-07-26 07:55:00|192.88|190.48|193.25|190.85|193.25|190.85|192.8|190.4|0
1690358400000|2023-07-26 08:00:00|193.1|190.7|194.45|192.05|194.45|192.05|193.1|190.7|0
1690358700000|2023-07-26 08:05:00|194.3|191.9|193.84|191.44|195.2|192.8|193.84|191.44|0
1690359000000|2023-07-26 08:10:00|193.69|191.29|195.05|192.65|195.2|192.8|193.69|191.29|0
1690359300000|2023-07-26 08:15:00|194.9|192.5|193.54|191.14|195.05|192.65|193.39|190.99|0
1690359600000|2023-07-26 08:20:00|193.47|191.07|194.14|191.74|194.22|191.82|193.39|190.99|0
1690359900000|2023-07-26 08:25:00|194.29|191.89|194.29|191.89|194.74|192.34|193.69|191.29|0
1690360200000|2023-07-26 08:30:00|194.44|192.04|195.49|193.09|195.8|193.4|194.44|192.04|0
1690360500000|2023-07-26 08:35:00|195.64|193.24|195.19|192.79|195.64|193.24|194.89|192.49|0
1690360800000|2023-07-26 08:40:00|195.34|192.94|195.94|193.54|195.94|193.54|195.27|192.87|0
1690361100000|2023-07-26 08:45:00|195.79|193.39|196.09|193.69|196.25|193.85|195.49|193.09|0
1690361400000|2023-07-26 08:50:00|196.24|193.84|196.55|194.15|196.7|194.3|196.09|193.69|0
1690361700000|2023-07-26 08:55:00|196.7|194.3|196.7|194.3|197.15|194.75|196.7|194.3|0
1690362000000|2023-07-26 09:00:00|196.85|194.45|195.94|193.54|196.85|194.45|195.41|193.01|0
1690362300000|2023-07-26 09:05:00|196.02|193.62|195.94|193.54|196.09|193.69|195.63|193.23|0
1690362600000|2023-07-26 09:10:00|196.09|193.69|197.15|194.75|197.15|194.75|195.78|193.38|0
1690362900000|2023-07-26 09:15:00|197.3|194.9|196.54|194.14|197.3|194.9|196.54|194.14|0
1690363200000|2023-07-26 09:20:00|196.69|194.29|195.93|193.53|196.69|194.29|195.93|193.53|0
1690363500000|2023-07-26 09:25:00|195.78|193.38|196.53|194.13|196.69|194.29|195.78|193.38|0
1690363800000|2023-07-26 09:30:00|196.38|193.98|196.38|193.98|196.68|194.28|196.23|193.83|0
1690364100000|2023-07-26 09:35:00|196.53|194.13|198.96|196.56|198.96|196.56|196.38|193.98|0
1690364400000|2023-07-26 09:40:00|199.12|196.72|198.05|195.65|199.27|196.87|198.05|195.65|0
1690364700000|2023-07-26 09:45:00|197.9|195.5|197.89|195.49|198.2|195.8|197.44|195.04|0
1690365000000|2023-07-26 09:50:00|198.05|195.65|198.2|195.8|198.35|195.95|197.44|195.04|0
1690365300000|2023-07-26 09:55:00|198.04|195.64|197.43|195.03|198.04|195.64|197.06|194.66|0
1690365600000|2023-07-26 10:00:00|197.28|194.88|197.43|195.03|197.59|195.19|196.98|194.58|0
1690365900000|2023-07-26 10:05:00|197.51|195.11|198.19|195.79|198.34|195.94|197.28|194.88|0
1690366200000|2023-07-26 10:10:00|198.27|195.87|199.56|197.16|199.72|197.32|198.19|195.79|0
1690366500000|2023-07-26 10:15:00|199.41|197.01|199.41|197.01|199.41|197.01|198.49|196.09|0
1690366800000|2023-07-26 10:20:00|199.56|197.16|200.63|198.23|200.79|198.39|199.41|197.01|0
1690367100000|2023-07-26 10:25:00|200.71|198.31|200.17|197.77|200.87|198.47|200.02|197.62|0
1690367400000|2023-07-26 10:30:00|200.1|197.7|198.75|196.35|200.1|197.7|198.6|196.2|0
1690367700000|2023-07-26 10:35:00|198.6|196.2|199.21|196.81|199.21|196.81|198.14|195.74|0
1690368000000|2023-07-26 10:40:00|199.14|196.74|199.06|196.66|199.36|196.96|198.75|196.35|0
1690368300000|2023-07-26 10:45:00|199.21|196.81|199.06|196.66|199.36|196.96|198.6|196.2|0
1690368600000|2023-07-26 10:50:00|199.21|196.81|198.9|196.5|199.67|197.27|198.9|196.5|0
1690368900000|2023-07-26 10:55:00|199.21|196.81|199.36|196.96|199.67|197.27|198.9|196.5|0
1690369200000|2023-07-26 11:00:00|198.98|196.58|199.51|197.11|199.97|197.57|198.98|196.58|0
1690369500000|2023-07-26 11:05:00|199.66|197.26|199.66|197.26|199.97|197.57|199.36|196.96|0
1690369800000|2023-07-26 11:10:00|199.81|197.41|199.81|197.41|199.81|197.41|199.35|196.95|0
1690370100000|2023-07-26 11:15:00|199.66|197.26|198.59|196.19|199.66|197.26|198.59|196.19|0
1690370400000|2023-07-26 11:20:00|198.44|196.04|197.82|195.42|198.74|196.34|197.82|195.42|0
1690370700000|2023-07-26 11:25:00|197.98|195.58|199.04|196.64|199.2|196.8|197.98|195.58|0
1690371000000|2023-07-26 11:30:00|198.74|196.34|198.43|196.03|199.2|196.8|198.13|195.73|0
1690371300000|2023-07-26 11:35:00|198.51|196.11|200.32|197.92|200.47|198.07|198.43|196.03|0
1690371600000|2023-07-26 11:40:00|200.16|197.76|199.33|196.93|200.32|197.92|199.25|196.85|0
1690371900000|2023-07-26 11:45:00|199.25|196.85|199.09|196.69|199.4|197|198.48|196.08|0
1690372200000|2023-07-26 11:50:00|199.24|196.84|197.87|195.47|199.24|196.84|197.87|195.47|0
1690372500000|2023-07-26 11:55:00|197.72|195.32|198.94|196.54|199.09|196.69|197.57|195.17|0
1690372800000|2023-07-26 12:00:00|199.09|196.69|199.39|196.99|200|197.6|198.94|196.54|0
1690373100000|2023-07-26 12:05:00|199.55|197.15|200.61|198.21|201.07|198.67|199.54|197.14|0
1690373400000|2023-07-26 12:10:00|200.46|198.06|200.46|198.06|201.23|198.83|200.31|197.91|0
1690373700000|2023-07-26 12:15:00|200.61|198.21|200.3|197.9|200.61|198.21|199.69|197.29|0
1690374000000|2023-07-26 12:20:00|200.15|197.75|200|197.6|200.76|198.36|199.84|197.44|0
1690374300000|2023-07-26 12:25:00|200.15|197.75|199.69|197.29|200.61|198.21|199.69|197.29|0
1690374600000|2023-07-26 12:30:00|199.54|197.14|199.23|196.83|200|197.6|198.93|196.53|0
1690374900000|2023-07-26 12:35:00|199.08|196.68|199.69|197.29|199.99|197.59|198.92|196.52|0
1690375200000|2023-07-26 12:40:00|199.53|197.13|201.16|198.76|201.16|198.76|199.53|197.13|0
1690375500000|2023-07-26 12:45:00|201.31|198.91|201.62|199.22|201.92|199.52|201|198.6|0
1690375800000|2023-07-26 12:50:00|201.46|199.06|202.38|199.98|202.77|200.37|201.46|199.06|0
1690376100000|2023-07-26 12:55:00|202.23|199.83|202.69|200.29|202.84|200.44|202.23|199.83|0
1690376400000|2023-07-26 13:00:00|202.53|200.13|202.53|200.13|202.69|200.29|202.22|199.82|0
1690376700000|2023-07-26 13:05:00|202.38|199.98|201.3|198.9|202.53|200.13|201.15|198.75|0
1690377000000|2023-07-26 13:10:00|201.46|199.06|202.68|200.28|202.84|200.44|201.3|198.9|0
1690377300000|2023-07-26 13:15:00|202.53|200.13|202.37|199.97|202.92|200.52|202.37|199.97|0
1690377600000|2023-07-26 13:20:00|202.53|200.13|203.14|200.74|203.14|200.74|202.22|199.82|0
1690377900000|2023-07-26 13:25:00|202.83|200.43|202.52|200.12|202.99|200.59|202.06|199.66|0
1690378200000|2023-07-26 13:30:00|202.22|199.82|201.6|199.2|202.37|199.97|199.46|197.06|0
1690378500000|2023-07-26 13:35:00|201.75|199.35|200.53|198.13|201.75|199.35|200.07|197.67|0
1690378800000|2023-07-26 13:40:00|200.68|198.28|199.46|197.06|201.91|199.51|198.24|195.84|0
1690379100000|2023-07-26 13:45:00|199.15|196.75|199.21|196.81|200.37|197.97|198.75|196.35|0
1690379400000|2023-07-26 13:50:00|199.36|196.96|198.5|196.1|199.97|197.57|198.19|195.79|0
1690379700000|2023-07-26 13:55:00|198.65|196.25|199.19|196.79|200.18|197.78|198.5|196.1|0
1690380000000|2023-07-26 14:00:00|199.11|196.71|199.41|197.01|200.64|198.24|198.65|196.25|0
1690380300000|2023-07-26 14:05:00|199.56|197.16|200.02|197.62|200.18|197.78|199.1|196.7|0
1690380600000|2023-07-26 14:10:00|199.87|197.47|198.64|196.24|200.64|198.24|198.03|195.63|0
1690380900000|2023-07-26 14:15:00|198.8|196.4|198.79|196.39|199.71|197.31|198.18|195.78|0
1690381200000|2023-07-26 14:20:00|198.95|196.55|198.95|196.55|201.09|198.69|198.18|195.78|0
1690381500000|2023-07-26 14:25:00|199.1|196.7|199.71|197.31|199.71|197.31|198.64|196.24|0
1690381800000|2023-07-26 14:30:00|199.56|197.16|200.63|198.23|200.94|198.54|198.94|196.54|0
1690382100000|2023-07-26 14:35:00|200.78|198.38|200.23|197.83|200.78|198.38|199.77|197.37|0
1690382400000|2023-07-26 14:40:00|200.38|197.98|201.15|198.75|201.61|199.21|200.23|197.83|0
1690382700000|2023-07-26 14:45:00|201|198.6|201.15|198.75|201.61|199.21|200.53|198.13|0
1690383000000|2023-07-26 14:50:00|200.99|198.59|201.3|198.9|201.61|199.21|200.69|198.29|0
1690383300000|2023-07-26 14:55:00|201.46|199.06|202.54|200.14|203.16|200.76|201.3|198.9|0
1690383600000|2023-07-26 15:00:00|202.69|200.29|201.92|199.52|203.47|201.07|201.76|199.36|0
1690383900000|2023-07-26 15:05:00|202.07|199.67|201.45|199.05|202.84|200.44|201.3|198.9|0
1690384200000|2023-07-26 15:10:00|201.61|199.21|200.83|198.43|201.76|199.36|200.68|198.28|0
1690384500000|2023-07-26 15:15:00|200.99|198.59|201.14|198.74|201.6|199.2|200.52|198.12|0
1690384800000|2023-07-26 15:20:00|200.99|198.59|202.53|200.13|202.53|200.13|200.98|198.58|0
1690385100000|2023-07-26 15:25:00|202.37|199.97|201.29|198.89|202.37|199.97|200.52|198.12|0
1690385400000|2023-07-26 15:30:00|201.44|199.04|200.83|198.43|201.44|199.04|200.52|198.12|0
1690385700000|2023-07-26 15:35:00|200.67|198.27|200.05|197.65|200.67|198.27|199.75|197.35|0
1690386000000|2023-07-26 15:40:00|199.9|197.5|199.44|197.04|199.9|197.5|199.13|196.73|0
1690386300000|2023-07-26 15:45:00|199.13|196.73|198.82|196.42|199.74|197.34|198.82|196.42|0
1690386600000|2023-07-26 15:50:00|198.67|196.27|198.21|195.81|199.28|196.88|197.75|195.35|0
1690386900000|2023-07-26 15:55:00|198.06|195.66|197.75|195.35|198.21|195.81|197.6|195.2|0
1690387200000|2023-07-26 16:00:00|197.6|195.2|197.6|195.2|198.36|195.96|197.6|195.2|0
1690387500000|2023-07-26 16:05:00|197.75|195.35|197.75|195.35|198.05|195.65|197.75|195.35|0
1690387800000|2023-07-26 16:10:00|197.9|195.5|197.13|194.73|197.9|195.5|196.68|194.28|0
1690388100000|2023-07-26 16:15:00|196.98|194.58|197.29|194.89|197.74|195.34|196.98|194.58|0
1690388400000|2023-07-26 16:20:00|197.13|194.73|198.35|195.95|198.35|195.95|197.13|194.73|0
1690388700000|2023-07-26 16:25:00|198.51|196.11|199.58|197.18|199.73|197.33|198.51|196.11|0
1690389000000|2023-07-26 16:30:00|199.73|197.33|199.42|197.02|199.89|197.49|199.27|196.87|0
1690389300000|2023-07-26 16:35:00|199.58|197.18|200.96|198.56|201.27|198.87|199.42|197.02|0
1690389600000|2023-07-26 16:40:00|201.11|198.71|201.11|198.71|201.42|199.02|200.5|198.1|0
1690389900000|2023-07-26 16:45:00|201.27|198.87|202.04|199.64|202.04|199.64|201.11|198.71|0
1690390200000|2023-07-26 16:50:00|202.19|199.79|202.97|200.57|202.97|200.57|201.88|199.48|0
1690390500000|2023-07-26 16:55:00|203.12|200.72|202.04|199.64|203.43|201.03|202.04|199.64|0
1690390800000|2023-07-26 17:00:00|202.19|199.79|201.26|198.86|202.5|200.1|201.11|198.71|0
1690391100000|2023-07-26 17:05:00|201.11|198.71|200.8|198.4|201.72|199.32|200.8|198.4|0
1690391400000|2023-07-26 17:10:00|200.64|198.24|200.95|198.55|201.1|198.7|200.64|198.24|0
1690391700000|2023-07-26 17:15:00|201.1|198.7|201.72|199.32|201.95|199.55|200.95|198.55|0
1690392000000|2023-07-26 17:20:00|201.87|199.47|202.03|199.63|202.96|200.56|201.41|199.01|0
1690392300000|2023-07-26 17:25:00|202.18|199.78|201.72|199.32|202.49|200.09|201.56|199.16|0
1690392600000|2023-07-26 17:30:00|202.03|199.63|202.49|200.09|203.11|200.71|202.03|199.63|0
1690392900000|2023-07-26 17:35:00|202.64|200.24|202.02|199.62|202.95|200.55|202.02|199.62|0
1690393200000|2023-07-26 17:40:00|201.87|199.47|202.49|200.09|202.64|200.24|201.87|199.47|0
1690393500000|2023-07-26 17:45:00|202.33|199.93|201.56|199.16|202.49|200.09|201.4|199|0
1690393800000|2023-07-26 17:50:00|201.71|199.31|201.71|199.31|202.33|199.93|201.56|199.16|0
1690394100000|2023-07-26 17:55:00|201.63|199.23|201.79|199.39|202.25|199.85|201.24|198.84|0
1690394400000|2023-07-26 18:00:00|202.25|199.85|200.01|197.61|203.57|201.17|198.71|196.31|0
1690394700000|2023-07-26 18:05:00|199.86|197.46|199.24|196.84|201.71|199.31|199.09|196.69|0
1690395000000|2023-07-26 18:10:00|199.55|197.15|200.25|197.85|200.25|197.85|197.4|195|0
1690395300000|2023-07-26 18:15:00|200.41|198.01|199.55|197.15|200.62|198.22|199.39|196.99|0
1690395600000|2023-07-26 18:20:00|199.85|197.45|200.47|198.07|200.77|198.37|198.78|196.38|0
1690395900000|2023-07-26 18:25:00|200.77|198.37|201.7|199.3|204.02|201.62|200.62|198.22|0
1690396200000|2023-07-26 18:30:00|201.85|199.45|200.16|197.76|202.16|199.76|198.17|195.77|0
1690396500000|2023-07-26 18:35:00|200.31|197.91|189.28|186.88|200.31|197.91|189.13|186.73|0
1690396800000|2023-07-26 18:40:00|188.91|186.51|187.94|185.54|190.47|188.07|185.88|183.48|0
1690397100000|2023-07-26 18:45:00|187.35|184.95|190.61|188.21|192.11|189.71|187.05|184.65|0
1690397400000|2023-07-26 18:50:00|191.06|188.66|186.65|184.25|191.81|189.41|186.65|184.25|0
1690397700000|2023-07-26 18:55:00|186.8|184.4|190.08|187.68|191.89|189.49|186.8|184.4|0
1690398000000|2023-07-26 19:00:00|189.41|187.01|190.83|188.43|192.34|189.94|188.73|186.33|0
1690398300000|2023-07-26 19:05:00|190.98|188.58|202.47|200.07|203.72|201.32|190.53|188.13|0
1690398600000|2023-07-26 19:10:00|202.32|199.92|201.07|198.67|203.57|201.17|198.91|196.51|0
1690398900000|2023-07-26 19:15:00|201.38|198.98|202.63|200.23|205.76|203.36|199.52|197.12|0
1690399200000|2023-07-26 19:20:00|203.1|200.7|201.22|198.82|203.1|200.7|198.13|195.73|0
1690399500000|2023-07-26 19:25:00|200.91|198.51|199.05|196.65|201.54|199.14|198.75|196.35|0
1690399800000|2023-07-26 19:30:00|199.52|197.12|198.13|195.73|201.84|199.44|198.13|195.73|0
1690400100000|2023-07-26 19:35:00|197.97|195.57|197.51|195.11|200.29|197.89|196.59|194.19|0
1690400400000|2023-07-26 19:40:00|197.36|194.96|193.99|191.59|197.36|194.96|193.69|191.29|0
1690400700000|2023-07-26 19:45:00|193.69|191.29|195.82|193.42|195.82|193.42|193.69|191.29|0
1690401000000|2023-07-26 19:50:00|196.89|194.49|196.38|193.98|198.54|196.14|195.98|193.58|0
1690401300000|2023-07-26 19:55:00|197.31|194.91|192.41|190.01|197.61|195.21|191.96|189.56|0
1690401600000|2023-07-26 20:00:00|192.26|189.86|191.28|188.88|193.02|190.62|190.75|188.35|0
1690401900000|2023-07-26 20:05:00|191.2|188.8|190.04|187.64|191.2|188.8|185.51|183.11|0
1690402200000|2023-07-26 20:10:00|190.19|187.79|190.12|187.72|192.16|189.76|189.59|187.19|0
1690402500000|2023-07-26 20:15:00|190.24|187.44|190.24|187.44|191.6|188.8|190.09|187.29|0
1690402800000|2023-07-26 20:20:00|190.09|187.29|190.24|187.44|190.69|187.89|189.64|186.84|0
1690403100000|2023-07-26 20:25:00|190.09|187.29|190.84|188.04|191.14|188.34|189.79|186.99|0
1690403400000|2023-07-26 20:30:00|190.54|187.74|191.14|188.34|191.9|189.1|190.54|187.74|0
1690403700000|2023-07-26 20:35:00|190.92|188.12|192.2|189.4|192.2|189.4|190.84|188.04|0
1690404000000|2023-07-26 20:40:00|192.35|189.55|192.96|190.16|193.11|190.31|192.2|189.4|0
1690404300000|2023-07-26 20:45:00|193.11|190.31|193.26|190.46|193.41|190.61|192.81|190.01|0
1690404600000|2023-07-26 20:50:00|193.41|190.61|193.41|190.61|193.57|190.77|193.11|190.31|0
1690404900000|2023-07-26 20:55:00|193.49|190.69|193.79|190.99|194.02|191.22|193.11|190.31|0
1690405200000|2023-07-26 21:00:00|193.91|191.11|194.42|191.62|194.53|191.73|193.71|190.91|0
1690405500000|2023-07-26 21:05:00|194.1|191.3|193.82|191.02|194.22|191.42|193.59|190.79|0
1690405800000|2023-07-26 21:10:00|193.8|191|193.8|191|193.91|191.11|193.66|190.86|0
1690406100000|2023-07-26 21:15:00|193.66|190.86|194.06|191.26|194.06|191.26|193.5|190.7|0
1690406400000|2023-07-26 21:20:00|194.03|191.23|194.03|191.23|194.28|191.48|193.99|191.19|0
1690406700000|2023-07-26 21:25:00|194.01|191.21|193.9|191.1|194.03|191.23|193.79|190.99|0
1690407000000|2023-07-26 21:30:00|193.88|191.08|193.55|190.75|193.88|191.08|193.55|190.75|0
1690407300000|2023-07-26 21:35:00|193.64|190.84|193.6|190.8|193.69|190.89|193.6|190.8|0
1690407600000|2023-07-26 21:40:00|193.57|190.77|193.57|190.77|193.68|190.88|193.48|190.68|0
1690407900000|2023-07-26 21:45:00|193.51|190.71|193.44|190.64|193.51|190.71|193.39|190.59|0
1690408200000|2023-07-26 21:50:00|193.46|190.66|193.36|190.56|193.55|190.75|193.31|190.51|0
1690408500000|2023-07-26 21:55:00|193.38|190.58|193.33|190.53|193.38|190.58|193.29|190.49|0
1690408800000|2023-07-26 22:00:00|192.86|190.06|192.78|189.98|192.86|190.06|191.87|189.07|0
1690409100000|2023-07-26 22:05:00|192.63|189.83|193.24|190.44|193.24|190.44|192.33|189.53|0
1690409400000|2023-07-26 22:10:00|193.08|190.28|193.84|191.04|194.61|191.81|193.08|190.28|0
1690409700000|2023-07-26 22:15:00|193.69|190.89|193.23|190.43|193.69|190.89|193.08|190.28|0
1690410000000|2023-07-26 22:20:00|192.93|190.13|192.47|189.67|192.93|190.13|192.32|189.52|0
1690410300000|2023-07-26 22:25:00|192.32|189.52|192.47|189.67|192.47|189.67|192.32|189.52|0
1690410600000|2023-07-26 22:30:00|192.4|189.6|192.16|189.36|192.4|189.6|191.86|189.06|0
1690410900000|2023-07-26 22:35:00|192.01|189.21|192.16|189.36|192.47|189.67|192.01|189.21|0
1690411200000|2023-07-26 22:40:00|192.01|189.21|191.86|189.06|192.16|189.36|191.86|189.06|0
1690411500000|2023-07-26 22:45:00|191.94|189.14|192.24|189.44|192.31|189.51|191.94|189.14|0
1690411800000|2023-07-26 22:50:00|192.31|189.51|192.01|189.21|192.31|189.51|192.01|189.21|0
1690412100000|2023-07-26 22:55:00|191.85|189.05|192.31|189.51|192.31|189.51|191.85|189.05|0
1690412400000|2023-07-26 23:00:00|192.16|189.36|191.85|189.05|192.31|189.51|191.7|188.9|0
1690412700000|2023-07-26 23:05:00|191.78|188.98|191.7|188.9|191.85|189.05|191.7|188.9|0
1690413000000|2023-07-26 23:10:00|191.85|189.05|191.55|188.75|191.85|189.05|191.55|188.75|0
1690413300000|2023-07-26 23:15:00|191.7|188.9|191.39|188.59|191.7|188.9|191.39|188.59|0
1690413600000|2023-07-26 23:20:00|191.24|188.44|191.02|188.22|191.24|188.44|190.94|188.14|0
1690413900000|2023-07-26 23:25:00|191.09|188.29|191.09|188.29|191.24|188.44|190.63|187.83|0
1690414200000|2023-07-26 23:30:00|191.24|188.44|191.84|189.04|191.84|189.04|191.24|188.44|0
1690414500000|2023-07-26 23:35:00|191.99|189.19|191.69|188.89|191.99|189.19|191.54|188.74|0
1690414800000|2023-07-26 23:40:00|191.54|188.74|191.69|188.89|191.84|189.04|191.54|188.74|0
1690415100000|2023-07-26 23:45:00|191.61|188.81|191.23|188.43|191.69|188.89|191.23|188.43|0
1690415400000|2023-07-26 23:50:00|191.38|188.58|191.38|188.58|191.53|188.73|191.23|188.43|0
1690415700000|2023-07-26 23:55:00|191.31|188.51|191.08|188.28|191.38|188.58|191.08|188.28|0
1690416000000|2023-07-27 00:00:00|191.23|188.43|192.74|189.94|192.74|189.94|191.23|188.43|0
1690416300000|2023-07-27 00:05:00|192.59|189.79|192.44|189.64|192.74|189.94|191.53|188.73|0
1690416600000|2023-07-27 00:10:00|192.29|189.49|191.68|188.88|192.29|189.49|191.68|188.88|0
1690416900000|2023-07-27 00:15:00|191.53|188.73|191.37|188.57|191.68|188.88|191.22|188.42|0
1690417200000|2023-07-27 00:20:00|191.22|188.42|190.47|187.67|191.22|188.42|190.32|187.52|0
1690417500000|2023-07-27 00:25:00|190.54|187.74|190.31|187.51|190.62|187.82|190.16|187.36|0
1690417800000|2023-07-27 00:30:00|190.39|187.59|193.38|190.58|193.38|190.58|189.86|187.06|0
1690418100000|2023-07-27 00:35:00|193.45|190.65|193.15|190.35|193.6|190.8|193|190.2|0
1690418400000|2023-07-27 00:40:00|193.3|190.5|193.14|190.34|193.3|190.5|192.84|190.04|0
1690418700000|2023-07-27 00:45:00|192.99|190.19|193.14|190.34|193.29|190.49|192.99|190.19|0
1690419000000|2023-07-27 00:50:00|192.99|190.19|192.69|189.89|193.14|190.34|192.39|189.59|0
1690419300000|2023-07-27 00:55:00|192.84|190.04|192.24|189.44|192.84|190.04|192.24|189.44|0
1690419600000|2023-07-27 01:00:00|192.09|189.29|191.78|188.98|192.24|189.44|191.63|188.83|0
1690419900000|2023-07-27 01:05:00|191.63|188.83|191.33|188.53|191.78|188.98|191.18|188.38|0
1690420200000|2023-07-27 01:10:00|191.48|188.68|191.48|188.68|191.78|188.98|191.33|188.53|0
1690420500000|2023-07-27 01:15:00|191.63|188.83|192.08|189.28|192.23|189.43|191.18|188.38|0
1690420800000|2023-07-27 01:20:00|192.23|189.43|191.48|188.68|192.38|189.58|190.88|188.08|0
1690421100000|2023-07-27 01:25:00|191.63|188.83|191.18|188.38|191.63|188.83|191.03|188.23|0
1690421400000|2023-07-27 01:30:00|191.03|188.23|190.58|187.78|191.18|188.38|190.28|187.48|0
1690421700000|2023-07-27 01:35:00|190.43|187.63|191.02|188.22|191.03|188.23|190.43|187.63|0
1690422000000|2023-07-27 01:40:00|190.88|188.08|190.87|188.07|191.02|188.22|190.43|187.63|0
1690422300000|2023-07-27 01:45:00|190.72|187.92|190.57|187.77|190.95|188.15|190.42|187.62|0
1690422600000|2023-07-27 01:50:00|190.42|187.62|190.57|187.77|190.57|187.77|189.98|187.18|0
1690422900000|2023-07-27 01:55:00|190.42|187.62|190.5|187.7|190.57|187.77|190.12|187.32|0
1690423200000|2023-07-27 02:00:00|190.42|187.62|189.67|186.87|190.57|187.77|189.67|186.87|0
1690423500000|2023-07-27 02:05:00|189.37|186.57|189.08|186.28|189.67|186.87|188.93|186.13|0
1690423800000|2023-07-27 02:10:00|189.22|186.42|188.93|186.13|189.37|186.57|188.48|185.68|0
1690424100000|2023-07-27 02:15:00|189.07|186.27|188.78|185.98|189.07|186.27|188.48|185.68|0
1690424400000|2023-07-27 02:20:00|188.63|185.83|188.92|186.12|188.92|186.12|188.63|185.83|0
1690424700000|2023-07-27 02:25:00|188.77|185.97|189.22|186.42|189.52|186.72|188.77|185.97|0
1690425000000|2023-07-27 02:30:00|189.07|186.27|189.37|186.57|189.52|186.72|189.07|186.27|0
1690425300000|2023-07-27 02:35:00|189.44|186.64|188.77|185.97|189.51|186.71|188.62|185.82|0
1690425600000|2023-07-27 02:40:00|188.62|185.82|188.62|185.82|188.92|186.12|188.62|185.82|0
1690425900000|2023-07-27 02:45:00|188.77|185.97|188.91|186.11|189.06|186.26|188.47|185.67|0
1690426200000|2023-07-27 02:50:00|189.06|186.26|188.47|185.67|189.06|186.26|188.47|185.67|0
1690426500000|2023-07-27 02:55:00|188.62|185.82|188.91|186.11|188.91|186.11|188.47|185.67|0
1690426800000|2023-07-27 03:00:00|188.76|185.96|188.61|185.81|188.91|186.11|188.46|185.66|0
1690427100000|2023-07-27 03:05:00|188.76|185.96|188.46|185.66|188.91|186.11|188.46|185.66|0
1690427400000|2023-07-27 03:10:00|188.31|185.51|188.46|185.66|188.61|185.81|188.17|185.37|0
1690427700000|2023-07-27 03:15:00|188.31|185.51|188.54|185.74|188.61|185.81|188.31|185.51|0
1690428000000|2023-07-27 03:20:00|188.46|185.66|188.46|185.66|188.61|185.81|188.31|185.51|0
1690428300000|2023-07-27 03:25:00|188.53|185.73|188.6|185.8|188.6|185.8|188.46|185.66|0
1690428600000|2023-07-27 03:30:00|188.75|185.95|188.45|185.65|188.75|185.95|188.31|185.51|0
1690428900000|2023-07-27 03:35:00|188.38|185.58|188.75|185.95|188.75|185.95|188.31|185.51|0
1690429200000|2023-07-27 03:40:00|188.6|185.8|188.9|186.1|188.97|186.17|188.6|185.8|0
1690429500000|2023-07-27 03:45:00|189.05|186.25|188.9|186.1|189.19|186.39|188.9|186.1|0
1690429800000|2023-07-27 03:50:00|188.89|186.09|188.45|185.65|188.89|186.09|188.45|185.65|0
1690430100000|2023-07-27 03:55:00|188.6|185.8|188.45|185.65|188.6|185.8|188.45|185.65|0
1690430400000|2023-07-27 04:00:00|188.59|185.79|187.41|184.61|188.74|185.94|187.26|184.46|0
1690430700000|2023-07-27 04:05:00|187.26|184.46|186.81|184.01|187.41|184.61|186.81|184.01|0
1690431000000|2023-07-27 04:10:00|186.89|184.09|186.52|183.72|186.96|184.16|186.37|183.57|0
1690431300000|2023-07-27 04:15:00|186.37|183.57|186.22|183.42|186.52|183.72|186.07|183.27|0
1690431600000|2023-07-27 04:20:00|186.37|183.57|186.66|183.86|186.74|183.94|186.22|183.42|0
1690431900000|2023-07-27 04:25:00|186.81|184.01|186.81|184.01|186.81|184.01|186.66|183.86|0
1690432200000|2023-07-27 04:30:00|186.96|184.16|186.95|184.15|186.96|184.16|186.81|184.01|0
1690432500000|2023-07-27 04:35:00|186.88|184.08|186.95|184.15|186.95|184.15|186.81|184.01|0
1690432800000|2023-07-27 04:40:00|186.81|184.01|187.1|184.3|187.4|184.6|186.8|184|0
1690433100000|2023-07-27 04:45:00|187.18|184.38|187.25|184.45|187.39|184.59|187.1|184.3|0
1690433400000|2023-07-27 04:50:00|187.24|184.44|186.95|184.15|187.24|184.44|186.95|184.15|0
1690433700000|2023-07-27 04:55:00|186.65|183.85|187.09|184.29|187.24|184.44|186.65|183.85|0
1690434000000|2023-07-27 05:00:00|186.95|184.15|187.24|184.44|187.39|184.59|186.8|184|0
1690434300000|2023-07-27 05:05:00|187.09|184.29|187.53|184.73|187.68|184.88|187.09|184.29|0
1690434600000|2023-07-27 05:10:00|187.46|184.66|187.39|184.59|187.68|184.88|187.39|184.59|0
1690434900000|2023-07-27 05:15:00|187.38|184.58|187.24|184.44|187.68|184.88|187.24|184.44|0
1690435200000|2023-07-27 05:20:00|187.38|184.58|187.38|184.58|187.68|184.88|187.23|184.43|0
1690435500000|2023-07-27 05:25:00|187.53|184.73|188.12|185.32|188.12|185.32|187.53|184.73|0
1690435800000|2023-07-27 05:30:00|188.2|185.4|188.56|185.76|188.71|185.91|188.2|185.4|0
1690436100000|2023-07-27 05:35:00|188.71|185.91|188.71|185.91|189.01|186.21|188.56|185.76|0
1690436400000|2023-07-27 05:40:00|188.86|186.06|189.16|186.36|189.45|186.65|188.86|186.06|0
1690436700000|2023-07-27 05:45:00|189.01|186.21|188.41|185.61|189.16|186.36|188.26|185.46|0
1690437000000|2023-07-27 05:50:00|188.71|185.91|188.71|185.91|189|186.2|188.56|185.76|0
1690437300000|2023-07-27 05:55:00|188.56|185.76|187.96|185.16|188.56|185.76|187.96|185.16|0
1690437600000|2023-07-27 06:00:00|187.81|185.01|187.52|184.72|187.96|185.16|186.86|184.06|0
1690437900000|2023-07-27 06:05:00|187.37|184.57|186.72|184.32|187.37|184.57|186.13|183.73|0
1690438200000|2023-07-27 06:10:00|186.87|184.47|187.46|185.06|187.61|185.21|186.72|184.32|0
1690438500000|2023-07-27 06:15:00|187.31|184.91|187.16|184.76|187.46|185.06|187.02|184.62|0
1690438800000|2023-07-27 06:20:00|187.31|184.91|187.61|185.21|187.76|185.36|187.16|184.76|0
1690439100000|2023-07-27 06:25:00|187.46|185.06|186.94|184.54|187.61|185.21|186.87|184.47|0
1690439400000|2023-07-27 06:30:00|187.01|184.61|187.31|184.91|187.31|184.91|186.57|184.17|0
1690439700000|2023-07-27 06:35:00|187.16|184.76|186.71|184.31|187.16|184.76|186.71|184.31|0
1690440000000|2023-07-27 06:40:00|186.86|184.46|187.16|184.76|187.16|184.76|186.57|184.17|0
1690440300000|2023-07-27 06:45:00|187.01|184.61|186.49|184.09|187.01|184.61|186.42|184.02|0
1690440600000|2023-07-27 06:50:00|186.42|184.02|186.41|184.01|186.64|184.24|186.27|183.87|0
1690440900000|2023-07-27 06:55:00|186.49|184.09|186.71|184.31|186.71|184.31|186.12|183.72|0
1690441200000|2023-07-27 07:00:00|186.41|184.01|186.41|184.01|186.71|184.31|185.53|183.13|0
1690441500000|2023-07-27 07:05:00|186.56|184.16|186.85|184.45|187.45|185.05|186.41|184.01|0
1690441800000|2023-07-27 07:10:00|186.7|184.3|186.63|184.23|187.3|184.9|186.26|183.86|0
1690442100000|2023-07-27 07:15:00|186.7|184.3|185.89|183.49|187.59|185.19|185.67|183.27|0
1690442400000|2023-07-27 07:20:00|185.82|183.42|184.93|182.53|185.96|183.56|184.93|182.53|0
1690442700000|2023-07-27 07:25:00|185.08|182.68|184.49|182.09|185.52|183.12|184.2|181.8|0
1690443000000|2023-07-27 07:30:00|184.34|181.94|182.88|180.48|184.64|182.24|182.59|180.19|0
1690443300000|2023-07-27 07:35:00|183.03|180.63|182.44|180.04|183.32|180.92|182.44|180.04|0
1690443600000|2023-07-27 07:40:00|182.59|180.19|182.59|180.19|183.02|180.62|182.44|180.04|0
1690443900000|2023-07-27 07:45:00|182.44|180.04|181.86|179.46|182.58|180.18|181.86|179.46|0
1690444200000|2023-07-27 07:50:00|181.71|179.31|182.08|179.68|182.29|179.89|181.71|179.31|0
1690444500000|2023-07-27 07:55:00|182|179.6|182.73|180.33|182.73|180.33|181.85|179.45|0
1690444800000|2023-07-27 08:00:00|182.29|179.89|181.42|179.02|182.58|180.18|181.42|179.02|0
1690445100000|2023-07-27 08:05:00|181.27|178.87|180.98|178.58|181.49|179.09|180.98|178.58|0
1690445400000|2023-07-27 08:10:00|181.12|178.72|180.69|178.29|181.41|179.01|180.69|178.29|0
1690445700000|2023-07-27 08:15:00|180.83|178.43|180.4|178|180.83|178.43|180.4|178|0
1690446000000|2023-07-27 08:20:00|180.54|178.14|180.11|177.71|180.69|178.29|179.96|177.56|0
1690446300000|2023-07-27 08:25:00|179.96|177.56|179.53|177.13|180.25|177.85|179.53|177.13|0
1690446600000|2023-07-27 08:30:00|179.6|177.2|179.53|177.13|180.1|177.7|179.53|177.13|0
1690446900000|2023-07-27 08:35:00|179.67|177.27|181.4|179|181.55|179.15|179.6|177.2|0
1690447200000|2023-07-27 08:40:00|181.26|178.86|180.68|178.28|181.4|179|180.24|177.84|0
1690447500000|2023-07-27 08:45:00|180.61|178.21|180.68|178.28|180.97|178.57|180.53|178.13|0
1690447800000|2023-07-27 08:50:00|180.82|178.42|180.53|178.13|180.82|178.42|179.95|177.55|0
1690448100000|2023-07-27 08:55:00|180.39|177.99|179.81|177.41|180.39|177.99|179.66|177.26|0
1690448400000|2023-07-27 09:00:00|179.95|177.55|180.09|177.69|180.38|177.98|179.66|177.26|0
1690448700000|2023-07-27 09:05:00|179.95|177.55|179.37|176.97|180.09|177.69|179.23|176.83|0
1690449000000|2023-07-27 09:10:00|179.51|177.11|180.09|177.69|180.09|177.69|179.51|177.11|0
1690449300000|2023-07-27 09:15:00|180.16|177.76|179.94|177.54|180.38|177.98|179.94|177.54|0
1690449600000|2023-07-27 09:20:00|179.87|177.47|180.63|178.23|181.98|179.58|179.8|177.4|0
1690449900000|2023-07-27 09:25:00|180.49|178.09|180.63|178.23|180.92|178.52|180.06|177.66|0
1690450200000|2023-07-27 09:30:00|180.49|178.09|179.91|177.51|180.63|178.23|179.77|177.37|0
1690450500000|2023-07-27 09:35:00|179.76|177.36|179.62|177.22|180.05|177.65|179.47|177.07|0
1690450800000|2023-07-27 09:40:00|179.47|177.07|179.62|177.22|179.91|177.51|179.33|176.93|0
1690451100000|2023-07-27 09:45:00|179.76|177.36|179.76|177.36|180.34|177.94|179.47|177.07|0
1690451400000|2023-07-27 09:50:00|179.62|177.22|179.9|177.5|179.9|177.5|179.47|177.07|0
1690451700000|2023-07-27 09:55:00|179.76|177.36|180.33|177.93|180.33|177.93|179.76|177.36|0
1690452000000|2023-07-27 10:00:00|180.19|177.79|180.33|177.93|180.62|178.22|180.19|177.79|0
1690452300000|2023-07-27 10:05:00|180.19|177.79|179.9|177.5|180.19|177.79|179.46|177.06|0
1690452600000|2023-07-27 10:10:00|179.83|177.43|179.46|177.06|180.04|177.64|179.32|176.92|0
1690452900000|2023-07-27 10:15:00|179.61|177.21|179.89|177.49|180.18|177.78|179.46|177.06|0
1690453200000|2023-07-27 10:20:00|180.04|177.64|179.89|177.49|180.04|177.64|179.75|177.35|0
1690453500000|2023-07-27 10:25:00|179.75|177.35|179.46|177.06|179.75|177.35|179.39|176.99|0
1690453800000|2023-07-27 10:30:00|179.6|177.2|179.17|176.77|179.6|177.2|178.74|176.34|0
1690454100000|2023-07-27 10:35:00|179.1|176.7|179.02|176.62|179.31|176.91|178.81|176.41|0
1690454400000|2023-07-27 10:40:00|179.17|176.77|179.6|177.2|179.74|177.34|179.02|176.62|0
1690454700000|2023-07-27 10:45:00|179.45|177.05|179.74|177.34|179.74|177.34|179.31|176.91|0
1690455000000|2023-07-27 10:50:00|179.81|177.41|180.32|177.92|180.32|177.92|179.81|177.41|0
1690455300000|2023-07-27 10:55:00|180.39|177.99|180.31|177.91|180.75|178.35|180.17|177.77|0
1690455600000|2023-07-27 11:00:00|180.46|178.06|180.17|177.77|180.75|178.35|179.74|177.34|0
1690455900000|2023-07-27 11:05:00|180.1|177.7|180.89|178.49|181.03|178.63|179.88|177.48|0
1690456200000|2023-07-27 11:10:00|181.03|178.63|180.45|178.05|181.03|178.63|180.16|177.76|0
1690456500000|2023-07-27 11:15:00|180.31|177.91|180.31|177.91|180.6|178.2|180.16|177.76|0
1690456800000|2023-07-27 11:20:00|180.16|177.76|179.3|176.9|180.31|177.91|179.15|176.75|0
1690457100000|2023-07-27 11:25:00|179.23|176.83|179.44|177.04|179.44|177.04|179.08|176.68|0
1690457400000|2023-07-27 11:30:00|179.29|176.89|178|175.6|179.29|176.89|178|175.6|0
1690457700000|2023-07-27 11:35:00|177.86|175.46|178.28|175.88|178.43|176.03|177.71|175.31|0
1690458000000|2023-07-27 11:40:00|178.43|176.03|177.77|175.37|178.43|176.03|177.42|175.02|0
1690458300000|2023-07-27 11:45:00|177.62|175.22|177.76|175.36|178.05|175.65|177.48|175.08|0
1690458600000|2023-07-27 11:50:00|177.91|175.51|177.62|175.22|177.91|175.51|177.62|175.22|0
1690458900000|2023-07-27 11:55:00|177.76|175.36|177.9|175.5|178.05|175.65|177.48|175.08|0
1690459200000|2023-07-27 12:00:00|178.05|175.65|177.62|175.22|178.33|175.93|177.19|174.79|0
1690459500000|2023-07-27 12:05:00|177.76|175.36|177.61|175.21|178.19|175.79|177.61|175.21|0
1690459800000|2023-07-27 12:10:00|177.47|175.07|177.33|174.93|177.76|175.36|177.12|174.72|0
1690460100000|2023-07-27 12:15:00|177.26|174.86|176.83|174.43|177.47|175.07|176.61|174.21|0
1690460400000|2023-07-27 12:20:00|176.9|174.5|176.61|174.21|177.18|174.78|176.47|174.07|0
1690460700000|2023-07-27 12:25:00|176.75|174.35|177.04|174.64|177.18|174.78|176.47|174.07|0
1690461000000|2023-07-27 12:30:00|177.46|175.06|174.2|171.8|178.04|175.64|174.06|171.66|0
1690461300000|2023-07-27 12:35:00|174.06|171.66|173.63|171.23|175.04|172.64|173.49|171.09|0
1690461600000|2023-07-27 12:40:00|173.49|171.09|173.49|171.09|174.76|172.36|173.21|170.81|0
1690461900000|2023-07-27 12:45:00|173.63|171.23|174.54|172.14|175.25|172.85|172.78|170.38|0
1690462200000|2023-07-27 12:50:00|174.69|172.29|177.09|174.69|177.09|174.69|174.4|172|0
1690462500000|2023-07-27 12:55:00|177.23|174.83|176.38|173.98|177.8|175.4|176.38|173.98|0
1690462800000|2023-07-27 13:00:00|176.45|174.05|175.8|173.4|177.51|175.11|175.23|172.83|0
1690463100000|2023-07-27 13:05:00|176.08|173.68|174.24|171.84|176.08|173.68|174.1|171.7|0
1690463400000|2023-07-27 13:10:00|174.38|171.98|175.37|172.97|175.51|173.11|174.38|171.98|0
1690463700000|2023-07-27 13:15:00|175.09|172.69|174.66|172.26|175.37|172.97|174.09|171.69|0
1690464000000|2023-07-27 13:20:00|174.59|172.19|174.8|172.4|175.08|172.68|174.23|171.83|0
1690464300000|2023-07-27 13:25:00|174.94|172.54|175.37|172.97|176.36|173.96|174.94|172.54|0
1690464600000|2023-07-27 13:30:00|175.22|172.82|173.66|171.26|177.5|175.1|172.53|170.13|0
1690464900000|2023-07-27 13:35:00|173.23|170.83|173.37|170.97|175.22|172.82|172.81|170.41|0
1690465200000|2023-07-27 13:40:00|173.23|170.83|173.37|170.97|174.36|171.96|172.81|170.41|0
1690465500000|2023-07-27 13:45:00|173.09|170.69|174.64|172.24|175.78|173.38|172.95|170.55|0
1690465800000|2023-07-27 13:50:00|174.5|172.1|175.22|172.82|175.22|172.82|174.22|171.82|0
1690466100000|2023-07-27 13:55:00|175.36|172.96|175.71|173.31|177.21|174.81|175.21|172.81|0
1690466400000|2023-07-27 14:00:00|175.5|173.1|176.92|174.52|177.49|175.09|175.5|173.1|0
1690466700000|2023-07-27 14:05:00|176.78|174.38|179.07|176.67|179.64|177.24|176.78|174.38|0
1690467000000|2023-07-27 14:10:00|178.92|176.52|179.35|176.95|180.36|177.96|178.64|176.24|0
1690467300000|2023-07-27 14:15:00|179.5|177.1|178.92|176.52|179.64|177.24|178.35|175.95|0
1690467600000|2023-07-27 14:20:00|179.21|176.81|179.35|176.95|180.22|177.82|178.35|175.95|0
1690467900000|2023-07-27 14:25:00|179.78|177.38|183.3|180.9|183.3|180.9|179.78|177.38|0
1690468200000|2023-07-27 14:30:00|183.01|180.61|181.26|178.86|183.44|181.04|181.11|178.71|0
1690468500000|2023-07-27 14:35:00|181.11|178.71|179.95|177.55|181.69|179.29|179.81|177.41|0
1690468800000|2023-07-27 14:40:00|180.1|177.7|179.95|177.55|180.68|178.28|179.52|177.12|0
1690469100000|2023-07-27 14:45:00|180.1|177.7|180.09|177.69|180.53|178.13|178.65|176.25|0
1690469400000|2023-07-27 14:50:00|180.24|177.84|181.98|179.58|182.56|180.16|180.09|177.69|0
1690469700000|2023-07-27 14:55:00|182.12|179.72|184.6|182.2|185.49|183.09|181.4|179|0
1690470000000|2023-07-27 15:00:00|184.46|182.06|183.87|181.47|184.46|182.06|182.56|180.16|0
1690470300000|2023-07-27 15:05:00|183.72|181.32|185.63|183.23|185.63|183.23|183.43|181.03|0
1690470600000|2023-07-27 15:10:00|185.48|183.08|185.63|183.23|186.37|183.97|184.9|182.5|0
1690470900000|2023-07-27 15:15:00|185.92|183.52|184.6|182.2|186.37|183.97|184.31|181.91|0
1690471200000|2023-07-27 15:20:00|184.45|182.05|183.43|181.03|185.33|182.93|183.13|180.73|0
1690471500000|2023-07-27 15:25:00|183.57|181.17|183.13|180.73|184.6|182.2|183.13|180.73|0
1690471800000|2023-07-27 15:30:00|182.84|180.44|181.25|178.85|182.84|180.44|181.11|178.71|0
1690472100000|2023-07-27 15:35:00|181.4|179|181.25|178.85|182.13|179.73|181.25|178.85|0
1690472400000|2023-07-27 15:40:00|181.11|178.71|183.15|180.75|183.44|181.04|181.11|178.71|0
1690472700000|2023-07-27 15:45:00|183.29|180.89|184.76|182.36|185.2|182.8|183|180.6|0
1690473000000|2023-07-27 15:50:00|184.61|182.21|184.46|182.06|184.76|182.36|183.29|180.89|0
1690473300000|2023-07-27 15:55:00|184.61|182.21|184.02|181.62|185.2|182.8|183.88|181.48|0
1690473600000|2023-07-27 16:00:00|183.87|181.47|182.36|179.96|184.31|181.91|182.23|179.83|0
1690473900000|2023-07-27 16:05:00|182.22|179.82|181.05|178.65|182.65|180.25|180.9|178.5|0
1690474200000|2023-07-27 16:10:00|180.9|178.5|180.75|178.35|181.05|178.65|180.17|177.77|0
1690474500000|2023-07-27 16:15:00|180.61|178.21|180.75|178.35|181.48|179.08|179.74|177.34|0
1690474800000|2023-07-27 16:20:00|180.9|178.5|179.73|177.33|181.33|178.93|179.73|177.33|0
1690475100000|2023-07-27 16:25:00|179.59|177.19|178.14|175.74|179.73|177.33|178.14|175.74|0
1690475400000|2023-07-27 16:30:00|178.29|175.89|178.14|175.74|178.29|175.89|177.28|174.88|0
1690475700000|2023-07-27 16:35:00|178.29|175.89|177.42|175.02|178.29|175.89|177.13|174.73|0
1690476000000|2023-07-27 16:40:00|177.56|175.16|177.71|175.31|177.71|175.31|176.99|174.59|0
1690476300000|2023-07-27 16:45:00|177.85|175.45|177.27|174.87|177.85|175.45|176.84|174.44|0
1690476600000|2023-07-27 16:50:00|177.42|175.02|179|176.6|179.29|176.89|177.27|174.87|0
1690476900000|2023-07-27 16:55:00|179.15|176.75|178.13|175.73|179.29|176.89|178.13|175.73|0
1690477200000|2023-07-27 17:00:00|177.99|175.59|179.53|177.13|179.53|177.13|176.84|174.44|0
1690477500000|2023-07-27 17:05:00|179.68|177.28|182.14|179.74|185.81|183.41|179.1|176.7|0
1690477800000|2023-07-27 17:10:00|182.29|179.89|181.93|179.53|182.87|180.47|181.13|178.73|0
1690478100000|2023-07-27 17:15:00|182.14|179.74|187.43|185.03|187.58|185.18|182.14|179.74|0
1690478400000|2023-07-27 17:20:00|187.28|184.88|188.96|186.56|190.41|188.01|186.83|184.43|0
1690478700000|2023-07-27 17:25:00|189.1|186.7|191.49|189.09|191.64|189.24|188.51|186.11|0
1690479000000|2023-07-27 17:30:00|191.64|189.24|192.39|189.99|192.7|190.3|190.74|188.34|0
1690479300000|2023-07-27 17:35:00|192.54|190.14|194.05|191.65|194.2|191.8|191.79|189.39|0
1690479600000|2023-07-27 17:40:00|194.2|191.8|191.34|188.94|194.2|191.8|191.19|188.79|0
1690479900000|2023-07-27 17:45:00|191.19|188.79|193.59|191.19|194.05|191.65|191.04|188.64|0
1690480200000|2023-07-27 17:50:00|193.44|191.04|193.44|191.04|194.65|192.25|192.09|189.69|0
1690480500000|2023-07-27 17:55:00|193.29|190.89|192.99|190.59|194.95|192.55|192.54|190.14|0
1690480800000|2023-07-27 18:00:00|193.14|190.74|193.89|191.49|195.1|192.7|192.08|189.68|0
1690481100000|2023-07-27 18:05:00|194.04|191.64|197.23|194.83|197.85|195.45|193.14|190.74|0
1690481400000|2023-07-27 18:10:00|197.69|195.29|204.48|202.08|205.57|203.17|197.69|195.29|0
1690481700000|2023-07-27 18:15:00|204.64|202.24|202.63|200.23|204.64|202.24|202.48|200.08|0
1690482000000|2023-07-27 18:20:00|202.33|199.93|204.63|202.23|204.79|202.39|200.64|198.24|0
1690482300000|2023-07-27 18:25:00|204.48|202.08|208.36|205.96|208.68|206.28|204.17|201.77|0
1690482600000|2023-07-27 18:30:00|208.05|205.65|209.61|207.21|209.93|207.53|205.87|203.47|0
1690482900000|2023-07-27 18:35:00|209.77|207.37|213.78|211.38|215.21|212.81|208.99|206.59|0
1690483200000|2023-07-27 18:40:00|213.94|211.54|210.79|208.39|214.1|211.7|210.79|208.39|0
1690483500000|2023-07-27 18:45:00|211.11|208.71|211.58|209.18|212.05|209.65|209.7|207.3|0
1690483800000|2023-07-27 18:50:00|211.89|209.49|212.2|209.8|213.46|211.06|211.1|208.7|0
1690484100000|2023-07-27 18:55:00|212.99|210.59|216.31|213.91|216.47|214.07|212.83|210.43|0
1690484400000|2023-07-27 19:00:00|217.03|214.63|215.68|213.28|217.11|214.71|214.73|212.33|0
1690484700000|2023-07-27 19:05:00|215.84|213.44|214.72|212.32|218.71|216.31|214.72|212.32|0
1690485000000|2023-07-27 19:10:00|214.57|212.17|210.31|207.91|214.57|212.17|210|207.6|0
1690485300000|2023-07-27 19:15:00|210.47|208.07|209.98|207.58|212.98|210.58|209.84|207.44|0
1690485600000|2023-07-27 19:20:00|210.13|207.73|214.41|212.01|214.57|212.17|209.98|207.58|0
1690485900000|2023-07-27 19:25:00|214.57|212.17|215.05|212.65|215.68|213.28|213.61|211.21|0
1690486200000|2023-07-27 19:30:00|215.36|212.96|216|213.6|216|213.6|212.82|210.42|0
1690486500000|2023-07-27 19:35:00|216.16|213.76|217.12|214.72|217.6|215.2|214.72|212.32|0
1690486800000|2023-07-27 19:40:00|216.96|214.56|221.07|218.67|221.07|218.67|216.32|213.92|0
1690487100000|2023-07-27 19:45:00|220.59|218.19|222.85|220.45|224.14|221.74|220.27|217.87|0
1690487400000|2023-07-27 19:50:00|222.04|219.64|218.07|215.67|222.04|219.64|217.27|214.87|0
1690487700000|2023-07-27 19:55:00|218.71|216.31|217.43|215.03|219.84|217.44|215.03|212.63|0
1690488000000|2023-07-27 20:00:00|217.11|214.71|213.56|211.16|217.75|215.35|213|210.6|0
1690488300000|2023-07-27 20:05:00|213.16|210.76|213.95|211.55|214.04|211.64|213|210.6|0
1690488600000|2023-07-27 20:10:00|213.79|211.39|213.63|211.23|214.27|211.87|213.47|211.07|0
1690488900000|2023-07-27 20:15:00|214.15|211.35|213.51|210.71|214.15|211.35|213.51|210.71|0
1690489200000|2023-07-27 20:20:00|213.67|210.87|213.43|210.63|213.83|211.03|213.03|210.23|0
1690489500000|2023-07-27 20:25:00|213.35|210.55|213.59|210.79|213.67|210.87|213.03|210.23|0
1690489800000|2023-07-27 20:30:00|213.51|210.71|213.35|210.55|213.67|210.87|213.35|210.55|0
1690490100000|2023-07-27 20:35:00|213.19|210.39|213.03|210.23|213.35|210.55|213.03|210.23|0
1690490400000|2023-07-27 20:40:00|212.87|210.07|212.71|209.91|212.95|210.15|212.71|209.91|0
1690490700000|2023-07-27 20:45:00|212.87|210.07|213.66|210.86|213.98|211.18|212.87|210.07|0
1690491000000|2023-07-27 20:50:00|213.74|210.94|213.18|210.38|213.82|211.02|213.02|210.22|0
1690491300000|2023-07-27 20:55:00|213.11|210.31|213.74|210.94|213.74|210.94|213.02|210.22|0
1690491600000|2023-07-27 21:00:00|213.68|210.88|213.73|210.93|213.92|211.12|213.59|210.79|0
1690491900000|2023-07-27 21:05:00|213.75|210.95|213.64|210.84|213.8|211|213.64|210.84|0
1690492200000|2023-07-27 21:10:00|213.65|210.85|213.61|210.81|213.72|210.92|213.47|210.67|0
1690492500000|2023-07-27 21:15:00|213.37|210.57|213.4|210.6|213.4|210.6|213.37|210.57|0
1690492800000|2023-07-27 21:20:00|213.47|210.67|213.54|210.74|213.82|211.02|213.4|210.6|0
1690493100000|2023-07-27 21:25:00|213.53|210.73|213.53|210.73|213.53|210.73|213.46|210.66|0
1690493400000|2023-07-27 21:30:00|213.46|210.66|213.65|210.85|213.65|210.85|213.46|210.66|0
1690493700000|2023-07-27 21:35:00|213.63|210.83|213.67|210.87|213.67|210.87|213.63|210.83|0
1690494000000|2023-07-27 21:40:00|213.77|210.97|213.91|211.11|214.02|211.22|213.77|210.97|0
1690494300000|2023-07-27 21:45:00|213.85|211.05|213.78|210.98|213.85|211.05|213.78|210.98|0
1690494600000|2023-07-27 21:50:00|213.83|211.03|213.78|210.98|213.83|211.03|213.71|210.91|0
1690494900000|2023-07-27 21:55:00|213.81|211.01|213.78|210.98|213.81|211.01|213.67|210.87|0
1690495200000|2023-07-27 22:00:00|213.56|210.76|214.6|211.8|214.84|212.04|213.32|210.52|0
1690495500000|2023-07-27 22:05:00|214.52|211.72|214.27|211.47|215.08|212.28|214.27|211.47|0
1690495800000|2023-07-27 22:10:00|214.2|211.4|213.88|211.08|214.2|211.4|213.64|210.84|0
1690496100000|2023-07-27 22:15:00|213.95|211.15|214.91|212.11|214.91|212.11|213.47|210.67|0
1690496400000|2023-07-27 22:20:00|214.75|211.95|214.75|211.95|214.91|212.11|214.27|211.47|0
1690496700000|2023-07-27 22:25:00|214.27|211.47|213.79|210.99|214.43|211.63|213.63|210.83|0
1690497000000|2023-07-27 22:30:00|213.95|211.15|214.11|211.31|214.11|211.31|213.79|210.99|0
1690497300000|2023-07-27 22:35:00|213.95|211.15|213.79|210.99|214.19|211.39|213.71|210.91|0
1690497600000|2023-07-27 22:40:00|213.95|211.15|213.78|210.98|214.27|211.47|213.47|210.67|0
1690497900000|2023-07-27 22:45:00|213.63|210.83|213.78|210.98|213.94|211.14|213.47|210.67|0
1690498200000|2023-07-27 22:50:00|213.87|211.07|213.62|210.82|213.94|211.14|213.3|210.5|0
1690498500000|2023-07-27 22:55:00|213.78|210.98|213.54|210.74|213.78|210.98|213.46|210.66|0
1690498800000|2023-07-27 23:00:00|213.46|210.66|213.14|210.34|213.54|210.74|212.98|210.18|0
1690499100000|2023-07-27 23:05:00|213.3|210.5|213.94|211.14|214.1|211.3|213.3|210.5|0
1690499400000|2023-07-27 23:10:00|213.78|210.98|214.25|211.45|214.41|211.61|213.78|210.98|0
1690499700000|2023-07-27 23:15:00|214.41|211.61|214.94|212.14|215.86|213.06|214.09|211.29|0
1690500000000|2023-07-27 23:20:00|214.78|211.98|214.46|211.66|214.78|211.98|214.46|211.66|0
1690500300000|2023-07-27 23:25:00|214.01|211.21|214.14|211.34|214.62|211.82|213.93|211.13|0
1690500600000|2023-07-27 23:30:00|214.22|211.42|214.62|211.82|214.94|212.14|214.22|211.42|0
1690500900000|2023-07-27 23:35:00|214.78|211.98|214.77|211.97|214.78|211.98|214.46|211.66|0
1690501200000|2023-07-27 23:40:00|214.61|211.81|214.93|212.13|215.09|212.29|214.61|211.81|0
1690501500000|2023-07-27 23:45:00|214.77|211.97|215.25|212.45|215.25|212.45|214.61|211.81|0
1690501800000|2023-07-27 23:50:00|215.09|212.29|215.65|212.85|216.21|213.41|215.09|212.29|0
1690502100000|2023-07-27 23:55:00|215.73|212.93|215.25|212.45|215.89|213.09|215.09|212.29|0
1690502400000|2023-07-28 00:00:00|215.09|212.29|214.61|211.81|215.73|212.93|214.61|211.81|0
1690502700000|2023-07-28 00:05:00|214.77|211.97|213.1|210.3|214.77|211.97|213.02|210.22|0
1690503000000|2023-07-28 00:10:00|213.02|210.22|212.7|209.9|213.49|210.69|212.54|209.74|0
1690503300000|2023-07-28 00:15:00|212.86|210.06|213.17|210.37|213.17|210.37|212.54|209.74|0
1690503600000|2023-07-28 00:20:00|213.1|210.3|213.65|210.85|213.81|211.01|213.01|210.21|0
1690503900000|2023-07-28 00:25:00|213.49|210.69|213.8|211|213.8|211|213.17|210.37|0
1690504200000|2023-07-28 00:30:00|213.64|210.84|213.8|211|214.12|211.32|213.64|210.84|0
1690504500000|2023-07-28 00:35:00|213.96|211.16|214.6|211.8|214.6|211.8|213.8|211|0
1690504800000|2023-07-28 00:40:00|214.76|211.96|213.64|210.84|214.76|211.96|213.64|210.84|0
1690505100000|2023-07-28 00:45:00|213.8|211|212.69|209.89|213.8|211|212.05|209.25|0
1690505400000|2023-07-28 00:50:00|212.84|210.04|211.73|208.93|213|210.2|211.73|208.93|0
1690505700000|2023-07-28 00:55:00|211.57|208.77|211.89|209.09|211.89|209.09|211.41|208.61|0
1690506000000|2023-07-28 01:00:00|211.73|208.93|211.73|208.93|211.73|208.93|211.41|208.61|0
1690506300000|2023-07-28 01:05:00|211.89|209.09|212.2|209.4|212.52|209.72|211.73|208.93|0
1690506600000|2023-07-28 01:10:00|212.13|209.33|212.68|209.88|212.84|210.04|212.04|209.24|0
1690506900000|2023-07-28 01:15:00|212.52|209.72|212.84|210.04|212.84|210.04|211.72|208.92|0
1690507200000|2023-07-28 01:20:00|212.68|209.88|212.83|210.03|212.99|210.19|212.68|209.88|0
1690507500000|2023-07-28 01:25:00|212.67|209.87|211.88|209.08|212.83|210.03|211.72|208.92|0
1690507800000|2023-07-28 01:30:00|211.72|208.92|211.88|209.08|212.2|209.4|211.56|208.76|0
1690508100000|2023-07-28 01:35:00|211.72|208.92|211.72|208.92|211.88|209.08|211.4|208.6|0
1690508400000|2023-07-28 01:40:00|211.56|208.76|210.92|208.12|211.88|209.08|210.77|207.97|0
1690508700000|2023-07-28 01:45:00|211.08|208.28|211.08|208.28|211.24|208.44|210.92|208.12|0
1690509000000|2023-07-28 01:50:00|211.24|208.44|211.08|208.28|211.56|208.76|210.92|208.12|0
1690509300000|2023-07-28 01:55:00|210.92|208.12|211.39|208.59|211.71|208.91|210.92|208.12|0
1690509600000|2023-07-28 02:00:00|211.55|208.75|212.34|209.54|212.34|209.54|211.39|208.59|0
1690509900000|2023-07-28 02:05:00|212.19|209.39|212.03|209.23|212.5|209.7|211.87|209.07|0
1690510200000|2023-07-28 02:10:00|212.18|209.38|211.87|209.07|212.27|209.47|211.87|209.07|0
1690510500000|2023-07-28 02:15:00|212.02|209.22|211.71|208.91|212.18|209.38|211.71|208.91|0
1690510800000|2023-07-28 02:20:00|211.79|208.99|211.86|209.06|212.02|209.22|211.7|208.9|0
1690511100000|2023-07-28 02:25:00|211.79|208.99|211.23|208.43|211.86|209.06|211.23|208.43|0
1690511400000|2023-07-28 02:30:00|211.31|208.51|211.54|208.74|211.54|208.74|211.23|208.43|0
1690511700000|2023-07-28 02:35:00|211.7|208.9|211.38|208.58|211.7|208.9|211.07|208.27|0
1690512000000|2023-07-28 02:40:00|211.46|208.66|211.86|209.06|212.02|209.22|211.38|208.58|0
1690512300000|2023-07-28 02:45:00|212.01|209.21|212.17|209.37|212.49|209.69|212.01|209.21|0
1690512600000|2023-07-28 02:50:00|212.1|209.3|211.85|209.05|212.17|209.37|211.69|208.89|0
1690512900000|2023-07-28 02:55:00|211.69|208.89|210.9|208.1|212.01|209.21|210.9|208.1|0
1690513200000|2023-07-28 03:00:00|211.06|208.26|211.06|208.26|211.37|208.57|210.74|207.94|0
1690513500000|2023-07-28 03:05:00|210.98|208.18|210.42|207.62|210.98|208.18|210.27|207.47|0
1690513800000|2023-07-28 03:10:00|210.58|207.78|210.74|207.94|211.06|208.26|210.58|207.78|0
1690514100000|2023-07-28 03:15:00|210.82|208.02|210.74|207.94|211.05|208.25|210.58|207.78|0
1690514400000|2023-07-28 03:20:00|210.89|208.09|210.89|208.09|210.89|208.09|210.58|207.78|0
1690514700000|2023-07-28 03:25:00|211.05|208.25|208.84|206.04|213.75|210.95|206.49|203.69|0
1690515000000|2023-07-28 03:30:00|208.68|205.88|205.71|202.91|208.68|205.88|203.92|201.12|0
1690515300000|2023-07-28 03:35:00|205.55|202.75|206.02|203.22|206.17|203.37|203.84|201.04|0
1690515600000|2023-07-28 03:40:00|206.1|203.3|212.31|209.51|212.63|209.83|206.02|203.22|0
1690515900000|2023-07-28 03:45:00|212.47|209.67|213.74|210.94|216.31|213.51|212.47|209.67|0
1690516200000|2023-07-28 03:50:00|213.9|211.1|212.15|209.35|214.7|211.9|211.52|208.72|0
1690516500000|2023-07-28 03:55:00|211.99|209.19|211.83|209.03|212.15|209.35|210.09|207.29|0
1690516800000|2023-07-28 04:00:00|211.99|209.19|216.14|213.34|216.78|213.98|211.2|208.4|0
1690517100000|2023-07-28 04:05:00|216.46|213.66|216.62|213.82|217.26|214.46|215.34|212.54|0
1690517400000|2023-07-28 04:10:00|216.78|213.98|218.55|215.75|219.2|216.4|215.98|213.18|0
1690517700000|2023-07-28 04:15:00|218.8|216|217.1|214.3|219.2|216.4|216.3|213.5|0
1690518000000|2023-07-28 04:20:00|217.02|214.22|213.41|210.61|217.02|214.22|213.41|210.61|0
1690518300000|2023-07-28 04:25:00|213.57|210.77|214.21|211.41|214.53|211.73|212.94|210.14|0
1690518600000|2023-07-28 04:30:00|214.53|211.73|212.77|209.97|214.69|211.89|211.82|209.02|0
1690518900000|2023-07-28 04:35:00|212.3|209.5|210.24|207.44|212.38|209.58|209.76|206.96|0
1690519200000|2023-07-28 04:40:00|210.16|207.36|210.39|207.59|210.87|208.07|209.61|206.81|0
1690519500000|2023-07-28 04:45:00|210.55|207.75|210.23|207.43|210.87|208.07|209.45|206.65|0
1690519800000|2023-07-28 04:50:00|210.39|207.59|210.86|208.06|211.5|208.7|210|207.2|0
1690520100000|2023-07-28 04:55:00|211.02|208.22|210.39|207.59|211.02|208.22|209.84|207.04|0
1690520400000|2023-07-28 05:00:00|210.23|207.43|209.44|206.64|210.39|207.59|209.13|206.33|0
1690520700000|2023-07-28 05:05:00|209.28|206.48|210.07|207.27|210.54|207.74|209.28|206.48|0
1690521000000|2023-07-28 05:10:00|210.23|207.43|209.91|207.11|210.23|207.43|208.97|206.17|0
1690521300000|2023-07-28 05:15:00|209.75|206.95|209.44|206.64|209.75|206.95|208.96|206.16|0
1690521600000|2023-07-28 05:20:00|209.28|206.48|208.65|205.85|209.44|206.64|208.65|205.85|0
1690521900000|2023-07-28 05:25:00|208.8|206|207.55|204.75|208.8|206|207.39|204.59|0
1690522200000|2023-07-28 05:30:00|207.63|204.83|206.45|203.65|208.17|205.37|206.29|203.49|0
1690522500000|2023-07-28 05:35:00|206.61|203.81|206.45|203.65|206.92|204.12|206.14|203.34|0
1690522800000|2023-07-28 05:40:00|206.37|203.57|205.82|203.02|206.45|203.65|205.67|202.87|0
1690523100000|2023-07-28 05:45:00|205.67|202.87|205.66|202.86|206.13|203.33|205.04|202.24|0
1690523400000|2023-07-28 05:50:00|205.51|202.71|205.97|203.17|205.97|203.17|205.2|202.4|0
1690523700000|2023-07-28 05:55:00|205.82|203.02|205.82|203.02|206.6|203.8|205.82|203.02|0
1690524000000|2023-07-28 06:00:00|205.66|202.86|206.28|203.48|206.68|203.88|205.04|202.24|0
1690524300000|2023-07-28 06:05:00|205.93|203.53|205.38|202.98|206.48|204.08|204.37|201.97|0
1690524600000|2023-07-28 06:10:00|205.3|202.9|205.46|203.06|205.61|203.21|204.99|202.59|0
1690524900000|2023-07-28 06:15:00|205.3|202.9|205.77|203.37|205.92|203.52|205.07|202.67|0
1690525200000|2023-07-28 06:20:00|205.69|203.29|207.02|204.62|208.27|205.87|205.69|203.29|0
1690525500000|2023-07-28 06:25:00|206.86|204.46|207.01|204.61|207.64|205.24|206.86|204.46|0
1690525800000|2023-07-28 06:30:00|207.17|204.77|206.39|203.99|207.48|205.08|206.39|203.99|0
1690526100000|2023-07-28 06:35:00|206.54|204.14|205.92|203.52|206.7|204.3|205.45|203.05|0
1690526400000|2023-07-28 06:40:00|205.76|203.36|205.92|203.52|205.92|203.52|205.29|202.89|0
1690526700000|2023-07-28 06:45:00|206.07|203.67|205.91|203.51|207.17|204.77|205.91|203.51|0
1690527000000|2023-07-28 06:50:00|205.76|203.36|206.38|203.98|206.69|204.29|205.6|203.2|0
1690527300000|2023-07-28 06:55:00|206.62|204.22|207.01|204.61|207.32|204.92|206.38|203.98|0
1690527600000|2023-07-28 07:00:00|206.85|204.45|205.75|203.35|207.48|205.08|204.97|202.57|0
1690527900000|2023-07-28 07:05:00|205.6|203.2|206.22|203.82|206.38|203.98|204.97|202.57|0
1690528200000|2023-07-28 07:10:00|206.53|204.13|202.8|200.4|206.53|204.13|202.8|200.4|0
1690528500000|2023-07-28 07:15:00|202.95|200.55|202.33|199.93|203.73|201.33|202.02|199.62|0
1690528800000|2023-07-28 07:20:00|202.18|199.78|201.56|199.16|202.79|200.39|201.25|198.85|0
1690529100000|2023-07-28 07:25:00|201.71|199.31|202.79|200.39|202.79|200.39|201.1|198.7|0
1690529400000|2023-07-28 07:30:00|202.48|200.08|201.71|199.31|202.64|200.24|201.09|198.69|0
1690529700000|2023-07-28 07:35:00|201.56|199.16|201.86|199.46|202.02|199.62|201.09|198.69|0
1690530000000|2023-07-28 07:40:00|201.71|199.31|200.94|198.54|201.71|199.31|200.78|198.38|0
1690530300000|2023-07-28 07:45:00|201.24|198.84|203.41|201.01|203.56|201.16|201.24|198.84|0
1690530600000|2023-07-28 07:50:00|203.56|201.16|204.96|202.56|205.27|202.87|203.56|201.16|0
1690530900000|2023-07-28 07:55:00|205.11|202.71|205.11|202.71|205.58|203.18|204.8|202.4|0
1690531200000|2023-07-28 08:00:00|204.96|202.56|205.11|202.71|206.2|203.8|204.8|202.4|0
1690531500000|2023-07-28 08:05:00|205.27|202.87|205.42|203.02|205.42|203.02|204.8|202.4|0
1690531800000|2023-07-28 08:10:00|205.11|202.71|205.73|203.33|205.89|203.49|204.48|202.08|0
1690532100000|2023-07-28 08:15:00|205.89|203.49|205.89|203.49|205.89|203.49|204.17|201.77|0
1690532400000|2023-07-28 08:20:00|205.73|203.33|208.08|205.68|208.39|205.99|205.73|203.33|0
1690532700000|2023-07-28 08:25:00|208.23|205.83|209.02|206.62|209.02|206.62|208.08|205.68|0
1690533000000|2023-07-28 08:30:00|208.86|206.46|206.66|204.26|209.02|206.62|206.66|204.26|0
1690533300000|2023-07-28 08:35:00|206.51|204.11|206.66|204.26|207.6|205.2|206.19|203.79|0
1690533600000|2023-07-28 08:40:00|206.5|204.1|207.29|204.89|207.91|205.51|206.5|204.1|0
1690533900000|2023-07-28 08:45:00|207.13|204.73|206.5|204.1|207.44|205.04|206.34|203.94|0
1690534200000|2023-07-28 08:50:00|206.34|203.94|206.97|204.57|207.13|204.73|206.34|203.94|0
1690534500000|2023-07-28 08:55:00|206.81|204.41|206.18|203.78|206.81|204.41|206.18|203.78|0
1690534800000|2023-07-28 09:00:00|205.87|203.47|206.21|203.81|206.36|203.96|204.8|202.4|0
1690535100000|2023-07-28 09:05:00|206.36|203.96|205.89|203.49|206.36|203.96|205.58|203.18|0
1690535400000|2023-07-28 09:10:00|206.05|203.65|205.42|203.02|206.36|203.96|205.26|202.86|0
1690535700000|2023-07-28 09:15:00|205.5|203.1|204.64|202.24|205.89|203.49|204.64|202.24|0
1690536000000|2023-07-28 09:20:00|204.48|202.08|204.48|202.08|204.79|202.39|204.01|201.61|0
1690536300000|2023-07-28 09:25:00|204.4|202|205.26|202.86|205.73|203.33|204.4|202|0
1690536600000|2023-07-28 09:30:00|205.1|202.7|204.48|202.08|205.41|203.01|204.32|201.92|0
1690536900000|2023-07-28 09:35:00|204.32|201.92|203.07|200.67|204.63|202.23|203.07|200.67|0
1690537200000|2023-07-28 09:40:00|202.92|200.52|202.6|200.2|203.23|200.83|202.14|199.74|0
1690537500000|2023-07-28 09:45:00|202.76|200.36|201.36|198.96|202.76|200.36|201.36|198.96|0
1690537800000|2023-07-28 09:50:00|201.52|199.12|202.14|199.74|202.37|199.97|201.21|198.81|0
1690538100000|2023-07-28 09:55:00|201.98|199.58|202.69|200.29|204.73|202.33|201.83|199.43|0
1690538400000|2023-07-28 10:00:00|202.54|200.14|203.47|201.07|203.78|201.38|202.23|199.83|0
1690538700000|2023-07-28 10:05:00|203.62|201.22|202.69|200.29|203.62|201.22|202.23|199.83|0
1690539000000|2023-07-28 10:10:00|202.54|200.14|203|200.6|203|200.6|202.23|199.83|0
1690539300000|2023-07-28 10:15:00|203.15|200.75|203.93|201.53|204.09|201.69|203.15|200.75|0
1690539600000|2023-07-28 10:20:00|204.08|201.68|203.62|201.22|204.08|201.68|203.15|200.75|0
1690539900000|2023-07-28 10:25:00|203.77|201.37|203.39|200.99|203.93|201.53|203.39|200.99|0
1690540200000|2023-07-28 10:30:00|203.23|200.83|204.79|202.39|205.18|202.78|203.23|200.83|0
1690540500000|2023-07-28 10:35:00|204.95|202.55|204.63|202.23|205.1|202.7|204.63|202.23|0
1690540800000|2023-07-28 10:40:00|204.94|202.54|204.01|201.61|205.1|202.7|203.85|201.45|0
1690541100000|2023-07-28 10:45:00|203.85|201.45|203.54|201.14|204.01|201.61|203.23|200.83|0
1690541400000|2023-07-28 10:50:00|203.38|200.98|203.07|200.67|203.38|200.98|202.14|199.74|0
1690541700000|2023-07-28 10:55:00|203|200.6|202.91|200.51|203.38|200.98|202.6|200.2|0
1690542000000|2023-07-28 11:00:00|202.99|200.59|203.22|200.82|204.16|201.76|202.91|200.51|0
1690542300000|2023-07-28 11:05:00|202.91|200.51|202.36|199.96|203.07|200.67|201.97|199.57|0
1690542600000|2023-07-28 11:10:00|202.44|200.04|201.5|199.1|202.59|200.19|201.35|198.95|0
1690542900000|2023-07-28 11:15:00|201.66|199.26|200.42|198.02|201.66|199.26|200.11|197.71|0
1690543200000|2023-07-28 11:20:00|200.27|197.87|200.42|198.02|201.19|198.79|200.27|197.87|0
1690543500000|2023-07-28 11:25:00|200.57|198.17|200.26|197.86|200.73|198.33|199.8|197.4|0
1690543800000|2023-07-28 11:30:00|200.42|198.02|200.42|198.02|200.57|198.17|199.64|197.24|0
1690544100000|2023-07-28 11:35:00|200.34|197.94|200.19|197.79|200.88|198.48|199.34|196.94|0
1690544400000|2023-07-28 11:40:00|200.26|197.86|198.63|196.23|200.41|198.01|198.63|196.23|0
1690544700000|2023-07-28 11:45:00|198.78|196.38|198.63|196.23|199.25|196.85|198.47|196.07|0
1690545000000|2023-07-28 11:50:00|198.47|196.07|198.4|196|199.24|196.84|198.32|195.92|0
1690545300000|2023-07-28 11:55:00|198.47|196.07|198.63|196.23|198.93|196.53|198.17|195.77|0
1690545600000|2023-07-28 12:00:00|198.78|196.38|196.78|194.38|199.24|196.84|196.78|194.38|0
1690545900000|2023-07-28 12:05:00|196.94|194.54|197.24|194.84|197.85|195.45|196.78|194.38|0
1690546200000|2023-07-28 12:10:00|197.39|194.99|198.16|195.76|198.62|196.22|196.93|194.53|0
1690546500000|2023-07-28 12:15:00|198.01|195.61|197.85|195.45|198.09|195.69|197.54|195.14|0
1690546800000|2023-07-28 12:20:00|197.7|195.3|196.32|193.92|197.85|195.45|195.86|193.46|0
1690547100000|2023-07-28 12:25:00|196.16|193.76|195.63|193.23|196.93|194.53|195.4|193|0
1690547400000|2023-07-28 12:30:00|195.78|193.38|195.7|193.3|196.7|194.3|194.33|191.93|0
1690547700000|2023-07-28 12:35:00|195.55|193.15|193.93|191.53|197.23|194.83|193.47|191.07|0
1690548000000|2023-07-28 12:40:00|194.08|191.68|194.91|192.51|195.62|193.22|193.93|191.53|0
1690548300000|2023-07-28 12:45:00|195.06|192.66|195.27|192.87|195.73|193.33|194.44|192.04|0
1690548600000|2023-07-28 12:50:00|195.58|193.18|194.36|191.96|195.58|193.18|194.36|191.96|0
1690548900000|2023-07-28 12:55:00|194.28|191.88|193.14|190.74|194.36|191.96|192.98|190.58|0
1690549200000|2023-07-28 13:00:00|193.29|190.89|192.53|190.13|193.44|191.04|192.07|189.67|0
1690549500000|2023-07-28 13:05:00|192.68|190.28|192.68|190.28|193.13|190.73|192.22|189.82|0
1690549800000|2023-07-28 13:10:00|192.37|189.97|195.11|192.71|195.27|192.87|192.37|189.97|0
1690550100000|2023-07-28 13:15:00|195.27|192.87|195.26|192.86|195.27|192.87|194.5|192.1|0
1690550400000|2023-07-28 13:20:00|195.11|192.71|193.74|191.34|195.11|192.71|193.13|190.73|0
1690550700000|2023-07-28 13:25:00|194.04|191.64|192.82|190.42|194.5|192.1|192.82|190.42|0
1690551000000|2023-07-28 13:30:00|192.67|190.27|192.97|190.57|193.89|191.49|191.01|188.61|0
1690551300000|2023-07-28 13:35:00|193.28|190.88|192.97|190.57|196.79|194.39|192.21|189.81|0
1690551600000|2023-07-28 13:40:00|192.67|190.27|193.27|190.87|193.27|190.87|190.25|187.85|0
1690551900000|2023-07-28 13:45:00|193.12|190.72|189.49|187.09|193.12|190.72|189.49|187.09|0
1690552200000|2023-07-28 13:50:00|189.34|186.94|189.34|186.94|190.55|188.15|188.14|185.74|0
1690552500000|2023-07-28 13:55:00|189.19|186.79|190.77|188.37|191.45|189.05|188.89|186.49|0
1690552800000|2023-07-28 14:00:00|190.09|187.69|188.62|186.22|190.54|188.14|187.09|184.69|0
1690553100000|2023-07-28 14:05:00|188.32|185.92|188.7|186.3|190.12|187.72|188.17|185.77|0
1690553400000|2023-07-28 14:10:00|188.77|186.37|189.07|186.67|190.12|187.72|187.87|185.47|0
1690553700000|2023-07-28 14:15:00|188.92|186.52|187.72|185.32|189.06|186.66|187.57|185.17|0
1690554000000|2023-07-28 14:20:00|187.57|185.17|187.27|184.87|188.62|186.22|187.13|184.73|0
1690554300000|2023-07-28 14:25:00|187.13|184.73|189.96|187.56|192.22|189.82|187.13|184.73|0
1690554600000|2023-07-28 14:30:00|189.81|187.41|187.72|185.32|189.81|187.41|187.42|185.02|0
1690554900000|2023-07-28 14:35:00|187.87|185.47|191.01|188.61|191.01|188.61|187.72|185.32|0
1690555200000|2023-07-28 14:40:00|191.16|188.76|191.01|188.61|191.16|188.76|189.36|186.96|0
1690555500000|2023-07-28 14:45:00|190.86|188.46|189.5|187.1|192.51|190.11|189.5|187.1|0
1690555800000|2023-07-28 14:50:00|189.35|186.95|191.15|188.75|191.3|188.9|188.61|186.21|0
1690556100000|2023-07-28 14:55:00|190.7|188.3|187.56|185.16|190.7|188.3|187.56|185.16|0
1690556400000|2023-07-28 15:00:00|187.26|184.86|187.56|185.16|188.75|186.35|187.11|184.71|0
1690556700000|2023-07-28 15:05:00|187.41|185.01|187.56|185.16|188.15|185.75|187.41|185.01|0
1690557000000|2023-07-28 15:10:00|187.41|185.01|186.96|184.56|188.6|186.2|186.52|184.12|0
1690557300000|2023-07-28 15:15:00|186.81|184.41|185.48|183.08|187.26|184.86|185.04|182.64|0
1690557600000|2023-07-28 15:20:00|185.33|182.93|182.96|180.56|185.41|183.01|182.81|180.41|0
1690557900000|2023-07-28 15:25:00|182.81|180.41|183.35|180.95|183.79|181.39|182.48|180.08|0
1690558200000|2023-07-28 15:30:00|183.21|180.81|184.23|181.83|184.37|181.97|182.91|180.51|0
1690558500000|2023-07-28 15:35:00|184.37|181.97|183.35|180.95|184.37|181.97|183.06|180.66|0
1690558800000|2023-07-28 15:40:00|183.2|180.8|181.6|179.2|183.35|180.95|181.6|179.2|0
1690559100000|2023-07-28 15:45:00|181.74|179.34|182.76|180.36|183.78|181.38|181.6|179.2|0
1690559400000|2023-07-28 15:50:00|182.91|180.51|182.18|179.78|183.05|180.65|181.89|179.49|0
1690559700000|2023-07-28 15:55:00|182.03|179.63|182.32|179.92|183.49|181.09|182.03|179.63|0
1690560000000|2023-07-28 16:00:00|182.03|179.63|185.44|183.04|186.17|183.77|182.03|179.63|0
1690560300000|2023-07-28 16:05:00|185.58|183.18|186.61|184.21|186.76|184.36|185.29|182.89|0
1690560600000|2023-07-28 16:10:00|186.76|184.36|184.41|182.01|186.76|184.36|184.26|181.86|0
1690560900000|2023-07-28 16:15:00|184.55|182.15|184.84|182.44|185.29|182.89|183.82|181.42|0
1690561200000|2023-07-28 16:20:00|184.99|182.59|183.67|181.27|185.14|182.74|183.23|180.83|0
1690561500000|2023-07-28 16:25:00|183.52|181.12|182.65|180.25|183.67|181.27|182.5|180.1|0
1690561800000|2023-07-28 16:30:00|182.79|180.39|183.67|181.27|184.11|181.71|182.65|180.25|0
1690562100000|2023-07-28 16:35:00|183.81|181.41|184.25|181.85|184.69|182.29|182.94|180.54|0
1690562400000|2023-07-28 16:40:00|184.1|181.7|184.4|182|184.98|182.58|184.1|181.7|0
1690562700000|2023-07-28 16:45:00|184.54|182.14|184.69|182.29|185.13|182.73|183.81|181.41|0
1690563000000|2023-07-28 16:50:00|184.54|182.14|183.81|181.41|185.13|182.73|183.52|181.12|0
1690563300000|2023-07-28 16:55:00|183.95|181.55|185.86|183.46|186.6|184.2|183.95|181.55|0
1690563600000|2023-07-28 17:00:00|186.16|183.76|187.48|185.08|187.78|185.38|186.16|183.76|0
1690563900000|2023-07-28 17:05:00|187.19|184.79|188.82|186.42|189.12|186.72|187.19|184.79|0
1690564200000|2023-07-28 17:10:00|188.97|186.57|187.33|184.93|189.56|187.16|187.18|184.78|0
1690564500000|2023-07-28 17:15:00|187.48|185.08|188.37|185.97|188.96|186.56|187.48|185.08|0
1690564800000|2023-07-28 17:20:00|188.52|186.12|189.71|187.31|190.9|188.5|188.52|186.12|0
1690565100000|2023-07-28 17:25:00|189.56|187.16|191.2|188.8|191.2|188.8|189.56|187.16|0
1690565400000|2023-07-28 17:30:00|191.5|189.1|193|190.6|193.3|190.9|189.55|187.15|0
1690565700000|2023-07-28 17:35:00|193.15|190.75|193.15|190.75|194.66|192.26|192.85|190.45|0
1690566000000|2023-07-28 17:40:00|193.3|190.9|195.88|193.48|197.71|195.31|193.3|190.9|0
1690566300000|2023-07-28 17:45:00|196.03|193.63|197.25|194.85|197.7|195.3|195.72|193.32|0
1690566600000|2023-07-28 17:50:00|197.4|195|193.15|190.75|197.4|195|193.15|190.75|0
1690566900000|2023-07-28 17:55:00|193|190.6|190.74|188.34|193.15|190.75|190.44|188.04|0
1690567200000|2023-07-28 18:00:00|190.89|188.49|188.65|186.25|190.89|188.49|188.65|186.25|0
1690567500000|2023-07-28 18:05:00|188.5|186.1|187.76|185.36|189.25|186.85|187.76|185.36|0
1690567800000|2023-07-28 18:10:00|187.91|185.51|189.54|187.14|190.14|187.74|187.76|185.36|0
1690568100000|2023-07-28 18:15:00|189.69|187.29|189.09|186.69|190.14|187.74|188.94|186.54|0
1690568400000|2023-07-28 18:20:00|188.94|186.54|187.75|185.35|189.39|186.99|186.72|184.32|0
1690568700000|2023-07-28 18:25:00|187.9|185.5|186.86|184.46|188.05|185.65|186.86|184.46|0
1690569000000|2023-07-28 18:30:00|187.01|184.61|187.6|185.2|188.05|185.65|186.72|184.32|0
1690569300000|2023-07-28 18:35:00|187.45|185.05|190.43|188.03|190.88|188.48|187.45|185.05|0
1690569600000|2023-07-28 18:40:00|190.73|188.33|187.45|185.05|191.33|188.93|187.45|185.05|0
1690569900000|2023-07-28 18:45:00|187.6|185.2|186.71|184.31|187.75|185.35|186.12|183.72|0
1690570200000|2023-07-28 18:50:00|186.86|184.46|184.65|182.25|186.86|184.46|184.21|181.81|0
1690570500000|2023-07-28 18:55:00|184.79|182.39|186.26|183.86|187|184.6|184.79|182.39|0
1690570800000|2023-07-28 19:00:00|186.12|183.72|185.82|183.42|187.59|185.19|185.82|183.42|0
1690571100000|2023-07-28 19:05:00|186.11|183.71|185.67|183.27|186.26|183.86|185.08|182.68|0
1690571400000|2023-07-28 19:10:00|185.82|183.42|185.38|182.98|186.41|184.01|184.42|182.02|0
1690571700000|2023-07-28 19:15:00|185.52|183.12|184.79|182.39|185.67|183.27|184.79|182.39|0
1690572000000|2023-07-28 19:20:00|185.08|182.68|187.14|184.74|187.73|185.33|185.08|182.68|0
1690572300000|2023-07-28 19:25:00|187.29|184.89|188.33|185.93|188.33|185.93|186.11|183.71|0
1690572600000|2023-07-28 19:30:00|188.47|186.07|186.7|184.3|188.77|186.37|186.4|184|0
1690572900000|2023-07-28 19:35:00|186.55|184.15|188.47|186.07|188.47|186.07|186.1|183.7|0
1690573200000|2023-07-28 19:40:00|188.32|185.92|188.92|186.52|189.66|187.26|187.88|185.48|0
1690573500000|2023-07-28 19:45:00|189.06|186.66|189.36|186.96|189.96|187.56|187.58|185.18|0
1690573800000|2023-07-28 19:50:00|189.66|187.26|185.95|183.55|189.81|187.41|185.36|182.96|0
1690574100000|2023-07-28 19:55:00|185.66|183.26|187.57|185.17|187.57|185.17|185.51|183.11|0
1690574400000|2023-07-28 20:00:00|186.83|184.43|187.28|184.88|187.87|185.47|186.54|184.14|0
1690574700000|2023-07-28 20:05:00|187.13|184.73|186.68|184.28|187.57|185.17|186.54|184.14|0
1690575000000|2023-07-28 20:10:00|186.83|184.43|186.98|184.58|187.13|184.73|186.68|184.28|0
1690763700000|2023-07-31 00:35:00|186.17|183.37|186.32|183.52|186.46|183.66|186.17|183.37|0
1690764000000|2023-07-31 00:40:00|186.17|183.37|186.32|183.52|186.61|183.81|186.17|183.37|0
1690764300000|2023-07-31 00:45:00|186.39|183.59|186.46|183.66|186.46|183.66|185.73|182.93|0
1690764600000|2023-07-31 00:50:00|186.39|183.59|187.05|184.25|187.34|184.54|186.31|183.51|0
1690764900000|2023-07-31 00:55:00|187.19|184.39|186.9|184.1|187.34|184.54|186.75|183.95|0
1690765200000|2023-07-31 01:00:00|186.75|183.95|187.34|184.54|187.71|184.91|186.6|183.8|0
1690765500000|2023-07-31 01:05:00|187.41|184.61|188.66|185.86|188.74|185.94|187.34|184.54|0
1690765800000|2023-07-31 01:10:00|188.52|185.72|188.66|185.86|189.4|186.6|188.22|185.42|0
1690766100000|2023-07-31 01:15:00|188.59|185.79|188.51|185.71|189.11|186.31|188.22|185.42|0
1690766400000|2023-07-31 01:20:00|188.44|185.64|187.77|184.97|188.51|185.71|187.63|184.83|0
1690766700000|2023-07-31 01:25:00|187.63|184.83|187.62|184.82|187.92|185.12|187.62|184.82|0
1690767000000|2023-07-31 01:30:00|187.48|184.68|187.03|184.23|187.92|185.12|187.03|184.23|0
1690767300000|2023-07-31 01:35:00|187.18|184.38|186.59|183.79|187.18|184.38|185.42|182.62|0
1690767600000|2023-07-31 01:40:00|186.52|183.72|187.47|184.67|187.62|184.82|185.71|182.91|0
1690767900000|2023-07-31 01:45:00|187.32|184.52|189.39|186.59|189.69|186.89|187.32|184.52|0
1690768200000|2023-07-31 01:50:00|189.54|186.74|189.98|187.18|190.88|188.08|188.95|186.15|0
1690768500000|2023-07-31 01:55:00|190.13|187.33|190.65|187.85|191.02|188.22|189.69|186.89|0
1690768800000|2023-07-31 02:00:00|190.72|187.92|189.53|186.73|191.62|188.82|189.53|186.73|0
1690769100000|2023-07-31 02:05:00|189.39|186.59|189.91|187.11|190.28|187.48|189.39|186.59|0
1690769400000|2023-07-31 02:10:00|189.98|187.18|192.21|189.41|192.36|189.56|189.83|187.03|0
1690769700000|2023-07-31 02:15:00|192.06|189.26|191.76|188.96|192.21|189.41|191.31|188.51|0
1690770000000|2023-07-31 02:20:00|191.61|188.81|191.61|188.81|192.36|189.56|191.46|188.66|0
1690770300000|2023-07-31 02:25:00|191.76|188.96|192.36|189.56|192.66|189.86|191.61|188.81|0
1690770600000|2023-07-31 02:30:00|192.28|189.48|191.98|189.18|192.73|189.93|191.91|189.11|0
1690770900000|2023-07-31 02:35:00|192.05|189.25|192.2|189.4|192.5|189.7|191.91|189.11|0
1690771200000|2023-07-31 02:40:00|192.05|189.25|191.6|188.8|192.35|189.55|191.6|188.8|0
1690771500000|2023-07-31 02:45:00|191.75|188.95|190.86|188.06|191.75|188.95|190.56|187.76|0
1690771800000|2023-07-31 02:50:00|191.01|188.21|191.08|188.28|191.3|188.5|191|188.2|0
1690772100000|2023-07-31 02:55:00|191.15|188.35|191.83|189.03|191.9|189.1|191.15|188.35|0
1690772400000|2023-07-31 03:00:00|191.75|188.95|193.09|190.29|193.84|191.04|191.75|188.95|0
1690772700000|2023-07-31 03:05:00|192.94|190.14|192.19|189.39|192.94|190.14|192.04|189.24|0
1690773000000|2023-07-31 03:10:00|192.12|189.32|191.74|188.94|192.19|189.39|191.74|188.94|0
1690773300000|2023-07-31 03:15:00|191.89|189.09|191.74|188.94|192.34|189.54|191.59|188.79|0
1690773600000|2023-07-31 03:20:00|191.89|189.09|191.97|189.17|192.49|189.69|191.82|189.02|0
1690773900000|2023-07-31 03:25:00|192.04|189.24|192.94|190.14|192.94|190.14|191.74|188.94|0
1690774200000|2023-07-31 03:30:00|193.01|190.21|193.38|190.58|193.54|190.74|192.78|189.98|0
1690774500000|2023-07-31 03:35:00|193.53|190.73|193.68|190.88|193.83|191.03|193.08|190.28|0
1690774800000|2023-07-31 03:40:00|193.53|190.73|193.68|190.88|193.98|191.18|193.53|190.73|0
1690775100000|2023-07-31 03:45:00|193.83|191.03|193.53|190.73|193.98|191.18|193.23|190.43|0
1690775400000|2023-07-31 03:50:00|193.38|190.58|193.53|190.73|193.61|190.81|193.23|190.43|0
1690775700000|2023-07-31 03:55:00|193.68|190.88|193.38|190.58|193.68|190.88|193.08|190.28|0
1690776000000|2023-07-31 04:00:00|193.53|190.73|193.37|190.57|194.88|192.08|193.37|190.57|0
1690776300000|2023-07-31 04:05:00|193.52|190.72|193.82|191.02|193.97|191.17|193.45|190.65|0
1690776600000|2023-07-31 04:10:00|193.97|191.17|193.67|190.87|194.12|191.32|193.67|190.87|0
1690776900000|2023-07-31 04:15:00|193.6|190.8|193.67|190.87|193.9|191.1|193.52|190.72|0
1690777200000|2023-07-31 04:20:00|193.52|190.72|193.22|190.42|193.67|190.87|193.07|190.27|0
1690777500000|2023-07-31 04:25:00|193.37|190.57|193.37|190.57|193.82|191.02|193.07|190.27|0
1690777800000|2023-07-31 04:30:00|193.22|190.42|193.59|190.79|193.74|190.94|193.22|190.42|0
1690778100000|2023-07-31 04:35:00|193.51|190.71|194.11|191.31|194.19|191.39|193.51|190.71|0
1690778400000|2023-07-31 04:40:00|194.26|191.46|193.66|190.86|194.26|191.46|193.36|190.56|0
1690778700000|2023-07-31 04:45:00|193.51|190.71|193.06|190.26|193.66|190.86|192.99|190.19|0
1690779000000|2023-07-31 04:50:00|192.91|190.11|192.91|190.11|193.06|190.26|192.76|189.96|0
1690779300000|2023-07-31 04:55:00|192.98|190.18|193.21|190.41|193.21|190.41|192.61|189.81|0
1690779600000|2023-07-31 05:00:00|193.36|190.56|193.5|190.7|193.81|191.01|193.05|190.25|0
1690779900000|2023-07-31 05:05:00|193.65|190.85|193.5|190.7|194.1|191.3|192.75|189.95|0
1690780200000|2023-07-31 05:10:00|193.35|190.55|192.15|189.35|193.35|190.55|191.85|189.05|0
1690780500000|2023-07-31 05:15:00|192.23|189.43|191.55|188.75|192.45|189.65|191.55|188.75|0
1690780800000|2023-07-31 05:20:00|191.63|188.83|191.85|189.05|192.15|189.35|191.4|188.6|0
1690781100000|2023-07-31 05:25:00|191.78|188.98|192.15|189.35|192.15|189.35|191.4|188.6|0
1690781400000|2023-07-31 05:30:00|192.3|189.5|191.25|188.45|192.3|189.5|191.25|188.45|0
1690781700000|2023-07-31 05:35:00|191.18|188.38|191.4|188.6|191.55|188.75|190.8|188|0
1690782000000|2023-07-31 05:40:00|191.69|188.89|191.54|188.74|191.69|188.89|191.1|188.3|0
1690782300000|2023-07-31 05:45:00|191.47|188.67|191.24|188.44|191.54|188.74|191.09|188.29|0
1690782600000|2023-07-31 05:50:00|191.17|188.37|190.5|187.7|191.17|188.37|190.35|187.55|0
1690782900000|2023-07-31 05:55:00|190.65|187.85|191.09|188.29|191.09|188.29|190.35|187.55|0
1690783200000|2023-07-31 06:00:00|190.64|187.84|190.64|187.84|191.99|189.19|190.2|187.4|0
1690783500000|2023-07-31 06:05:00|190.59|188.19|189.4|187|190.59|188.19|189.25|186.85|0
1690783800000|2023-07-31 06:10:00|189.25|186.85|188.07|185.67|189.85|187.45|187.92|185.52|0
1690784100000|2023-07-31 06:15:00|188|185.6|187.7|185.3|188.21|185.81|187.62|185.22|0
1690784400000|2023-07-31 06:20:00|187.77|185.37|188.21|185.81|188.21|185.81|187.62|185.22|0
1690784700000|2023-07-31 06:25:00|188.06|185.66|188.06|185.66|188.21|185.81|187.62|185.22|0
1690785000000|2023-07-31 06:30:00|188.21|185.81|188.65|186.25|188.65|186.25|188.06|185.66|0
1690785300000|2023-07-31 06:35:00|188.5|186.1|188.5|186.1|188.65|186.25|188.21|185.81|0
1690785600000|2023-07-31 06:40:00|188.65|186.25|188.5|186.1|188.8|186.4|188.28|185.88|0
1690785900000|2023-07-31 06:45:00|188.58|186.18|188.79|186.39|189.39|186.99|188.58|186.18|0
1690786200000|2023-07-31 06:50:00|188.94|186.54|189.83|187.43|189.98|187.58|188.5|186.1|0
1690786500000|2023-07-31 06:55:00|189.98|187.58|190.28|187.88|191.02|188.62|189.98|187.58|0
1690786800000|2023-07-31 07:00:00|190.13|187.73|189.68|187.28|191.02|188.62|189.46|187.06|0
1690787100000|2023-07-31 07:05:00|189.53|187.13|190.72|188.32|191.02|188.62|189.23|186.83|0
1690787400000|2023-07-31 07:10:00|190.87|188.47|189.68|187.28|191.02|188.62|189.53|187.13|0
1690787700000|2023-07-31 07:15:00|189.53|187.13|188.19|185.79|189.68|187.28|187.9|185.5|0
1690788000000|2023-07-31 07:20:00|188.04|185.64|188.19|185.79|188.78|186.38|187.75|185.35|0
1690788300000|2023-07-31 07:25:00|188.04|185.64|187.6|185.2|188.49|186.09|187.45|185.05|0
1690788600000|2023-07-31 07:30:00|187.45|185.05|186.86|184.46|187.6|185.2|186.79|184.39|0
1690788900000|2023-07-31 07:35:00|187.01|184.61|189.07|186.67|189.15|186.75|187.01|184.61|0
1690789200000|2023-07-31 07:40:00|189.22|186.82|189.67|187.27|189.96|187.56|189.22|186.82|0
1690789500000|2023-07-31 07:45:00|189.81|187.41|191|188.6|191.3|188.9|189.52|187.12|0
1690789800000|2023-07-31 07:50:00|190.85|188.45|189.66|187.26|190.85|188.45|189.51|187.11|0
1690790100000|2023-07-31 07:55:00|189.81|187.41|189.66|187.26|189.81|187.41|188.92|186.52|0
1690790400000|2023-07-31 08:00:00|189.51|187.11|188.07|185.67|189.51|187.11|187.93|185.53|0
1690790700000|2023-07-31 08:05:00|187.93|185.53|186.74|184.34|188.07|185.67|186.74|184.34|0
1690791000000|2023-07-31 08:10:00|186.89|184.49|187.63|185.23|187.92|185.52|186.6|184.2|0
1690791300000|2023-07-31 08:15:00|187.48|185.08|187.77|185.37|188.07|185.67|187.18|184.78|0
1690791600000|2023-07-31 08:20:00|187.63|185.23|187.92|185.52|188.36|185.96|187.63|185.23|0
1690791900000|2023-07-31 08:25:00|188|185.6|187.47|185.07|188.36|185.96|187.33|184.93|0
1690792200000|2023-07-31 08:30:00|187.62|185.22|186.15|183.75|187.62|185.22|186.15|183.75|0
1690792500000|2023-07-31 08:35:00|186.29|183.89|186.73|184.33|187.03|184.63|186.15|183.75|0
1690792800000|2023-07-31 08:40:00|186.59|184.19|186.58|184.18|186.88|184.48|186|183.6|0
1690793100000|2023-07-31 08:45:00|186.73|184.33|186.29|183.89|186.88|184.48|185.99|183.59|0
1690793400000|2023-07-31 08:50:00|186.44|184.04|186.07|183.67|186.8|184.4|185.73|183.33|0
1690793700000|2023-07-31 08:55:00|185.92|183.52|185.48|183.08|186.21|183.81|185.33|182.93|0
1690794000000|2023-07-31 09:00:00|185.62|183.22|185.33|182.93|185.92|183.52|185.18|182.78|0
1690794300000|2023-07-31 09:05:00|185.26|182.86|185.03|182.63|185.33|182.93|184.6|182.2|0
1690794600000|2023-07-31 09:10:00|184.89|182.49|185.62|183.22|185.91|183.51|184.89|182.49|0
1690794900000|2023-07-31 09:15:00|185.69|183.29|185.47|183.07|185.77|183.37|185.18|182.78|0
1690795200000|2023-07-31 09:20:00|185.32|182.92|185.47|183.07|185.76|183.36|185.18|182.78|0
1690795500000|2023-07-31 09:25:00|185.62|183.22|185.61|183.21|185.76|183.36|185.32|182.92|0
1690795800000|2023-07-31 09:30:00|185.76|183.36|186.49|184.09|186.79|184.39|185.61|183.21|0
1690796100000|2023-07-31 09:35:00|186.64|184.24|185.98|183.58|186.64|184.24|185.61|183.21|0
1690796400000|2023-07-31 09:40:00|186.2|183.8|187.08|184.68|187.08|184.68|186.05|183.65|0
1690796700000|2023-07-31 09:45:00|187.23|184.83|186.93|184.53|187.67|185.27|186.78|184.38|0
1690797000000|2023-07-31 09:50:00|187.08|184.68|186.49|184.09|187.08|184.68|186.49|184.09|0
1690797300000|2023-07-31 09:55:00|186.56|184.16|186.78|184.38|187.22|184.82|186.56|184.16|0
1690797600000|2023-07-31 10:00:00|186.93|184.53|187.22|184.82|187.3|184.9|186.78|184.38|0
1690797900000|2023-07-31 10:05:00|187.07|184.67|186.48|184.08|187.37|184.97|186.48|184.08|0
1690798200000|2023-07-31 10:10:00|186.63|184.23|186.92|184.52|186.92|184.52|186.63|184.23|0
1690798500000|2023-07-31 10:15:00|186.77|184.37|186.48|184.08|187.51|185.11|186.48|184.08|0
1690798800000|2023-07-31 10:20:00|186.33|183.93|186.18|183.78|186.62|184.22|186.04|183.64|0
1690799100000|2023-07-31 10:25:00|186.11|183.71|186.18|183.78|186.33|183.93|185.89|183.49|0
1690799400000|2023-07-31 10:30:00|186.33|183.93|185.89|183.49|186.47|184.07|185.89|183.49|0
1690799700000|2023-07-31 10:35:00|186.03|183.63|186.03|183.63|186.18|183.78|185.88|183.48|0
1690800000000|2023-07-31 10:40:00|185.96|183.56|185.74|183.34|186.03|183.63|185.59|183.19|0
1690800300000|2023-07-31 10:45:00|185.59|183.19|185.88|183.48|186.17|183.77|185.59|183.19|0
1690800600000|2023-07-31 10:50:00|185.73|183.33|185.44|183.04|185.88|183.48|185.44|183.04|0
1690800900000|2023-07-31 10:55:00|185.51|183.11|185|182.6|185.73|183.33|184.93|182.53|0
1690801200000|2023-07-31 11:00:00|185.14|182.74|184.85|182.45|185.29|182.89|184.85|182.45|0
1690801500000|2023-07-31 11:05:00|184.7|182.3|184.7|182.3|184.85|182.45|184.56|182.16|0
1690801800000|2023-07-31 11:10:00|184.56|182.16|183.97|181.57|184.56|182.16|183.97|181.57|0
1690802100000|2023-07-31 11:15:00|184.12|181.72|184.55|182.15|184.7|182.3|183.97|181.57|0
1690802400000|2023-07-31 11:20:00|184.7|182.3|184.55|182.15|185.28|182.88|184.55|182.15|0
1690802700000|2023-07-31 11:25:00|184.4|182|184.04|181.64|184.92|182.52|184.04|181.64|0
1690803000000|2023-07-31 11:30:00|184.11|181.71|184.99|182.59|185.13|182.73|184.11|181.71|0
1690803300000|2023-07-31 11:35:00|185.13|182.73|184.55|182.15|185.28|182.88|184.4|182|0
1690803600000|2023-07-31 11:40:00|184.4|182|184.54|182.14|184.55|182.15|184.4|182|0
1690803900000|2023-07-31 11:45:00|184.4|182|184.25|181.85|184.69|182.29|184.25|181.85|0
1690804200000|2023-07-31 11:50:00|184.4|182|183.81|181.41|184.54|182.14|183.81|181.41|0
1690804500000|2023-07-31 11:55:00|183.67|181.27|183.37|180.97|183.81|181.41|183.37|180.97|0
1690804800000|2023-07-31 12:00:00|183.52|181.12|183.37|180.97|183.74|181.34|183.08|180.68|0
1690805100000|2023-07-31 12:05:00|183.45|181.05|183.81|181.41|183.81|181.41|183.37|180.97|0
1690805400000|2023-07-31 12:10:00|183.66|181.26|183.66|181.26|183.95|181.55|183.37|180.97|0
1690805700000|2023-07-31 12:15:00|183.8|181.4|183.73|181.33|183.95|181.55|183.22|180.82|0
1690806000000|2023-07-31 12:20:00|183.66|181.26|184.09|181.69|184.39|181.99|183.66|181.26|0
1690806300000|2023-07-31 12:25:00|183.95|181.55|183.51|181.11|184.24|181.84|183.36|180.96|0
1690806600000|2023-07-31 12:30:00|183.44|181.04|182.78|180.38|183.65|181.25|182.78|180.38|0
1690806900000|2023-07-31 12:35:00|182.92|180.52|182.34|179.94|183.07|180.67|182.2|179.8|0
1690807200000|2023-07-31 12:40:00|182.2|179.8|181.47|179.07|182.2|179.8|181.47|179.07|0
1690807500000|2023-07-31 12:45:00|181.33|178.93|180.89|178.49|181.62|179.22|180.89|178.49|0
1690807800000|2023-07-31 12:50:00|180.75|178.35|180.75|178.35|181.32|178.92|180.75|178.35|0
1690808100000|2023-07-31 12:55:00|180.89|178.49|181.47|179.07|181.47|179.07|180.75|178.35|0
1690808400000|2023-07-31 13:00:00|181.61|179.21|182.19|179.79|182.33|179.93|181.47|179.07|0
1690808700000|2023-07-31 13:05:00|182.33|179.93|182.48|180.08|182.62|180.22|182.04|179.64|0
1690809000000|2023-07-31 13:10:00|182.33|179.93|182.48|180.08|182.77|180.37|182.33|179.93|0
1690809300000|2023-07-31 13:15:00|182.77|180.37|183.05|180.65|183.2|180.8|182.33|179.93|0
1690809600000|2023-07-31 13:20:00|183.2|180.8|182.76|180.36|183.34|180.94|182.47|180.07|0
1690809900000|2023-07-31 13:25:00|182.62|180.22|185.09|182.69|185.09|182.69|182.47|180.07|0
1690810200000|2023-07-31 13:30:00|184.95|182.55|185.75|183.35|185.83|183.43|183.13|180.73|0
1690810500000|2023-07-31 13:35:00|185.17|182.77|183.85|181.45|186.04|183.64|183.56|181.16|0
1690810800000|2023-07-31 13:40:00|183.71|181.31|182.4|180|183.85|181.45|181.1|178.7|0
1690811100000|2023-07-31 13:45:00|181.82|179.42|183.2|180.8|183.49|181.09|181.1|178.7|0
1690811400000|2023-07-31 13:50:00|182.77|180.37|184.22|181.82|184.51|182.11|181.61|179.21|0
1690811700000|2023-07-31 13:55:00|184.36|181.96|188.61|186.21|190.68|188.28|184.36|181.96|0
1690812000000|2023-07-31 14:00:00|188.17|185.77|188.17|185.77|190.09|187.69|188.17|185.77|0
1690812300000|2023-07-31 14:05:00|187.87|185.47|186.11|183.71|187.87|185.47|185.82|183.42|0
1690812600000|2023-07-31 14:10:00|186.25|183.85|186.11|183.71|187.13|184.73|185.67|183.27|0
1690812900000|2023-07-31 14:15:00|185.67|183.27|186.25|183.85|186.54|184.14|185.08|182.68|0
1690813200000|2023-07-31 14:20:00|186.4|184|184.71|182.31|186.4|184|184.57|182.17|0
1690813500000|2023-07-31 14:25:00|184.57|182.17|183.55|181.15|185.15|182.75|183.55|181.15|0
1690813800000|2023-07-31 14:30:00|183.4|181|186.44|184.04|187.17|184.77|182.82|180.42|0
1690814100000|2023-07-31 14:35:00|186.58|184.18|185.12|182.72|187.17|184.77|184.97|182.57|0
1690814400000|2023-07-31 14:40:00|184.97|182.57|184.68|182.28|185.56|183.16|184.24|181.84|0
1690814700000|2023-07-31 14:45:00|184.53|182.13|184.53|182.13|186.87|184.47|184.24|181.84|0
1690815000000|2023-07-31 14:50:00|184.82|182.42|185.55|183.15|185.55|183.15|184.68|182.28|0
1690815300000|2023-07-31 14:55:00|185.41|183.01|185.11|182.71|185.55|183.15|184.24|181.84|0
1690815600000|2023-07-31 15:00:00|184.97|182.57|184.53|182.13|185.84|183.44|184.38|181.98|0
1690815900000|2023-07-31 15:05:00|184.38|181.98|184.38|181.98|185.4|183|184.09|181.69|0
1690816200000|2023-07-31 15:10:00|184.53|182.13|184.67|182.27|184.67|182.27|183.36|180.96|0
1690816500000|2023-07-31 15:15:00|184.52|182.12|184.96|182.56|185.98|183.58|184.52|182.12|0
1690816800000|2023-07-31 15:20:00|184.81|182.41|186.42|184.02|186.57|184.17|184.81|182.41|0
1690817100000|2023-07-31 15:25:00|186.57|184.17|186.42|184.02|187.45|185.05|186.12|183.72|0
1690817400000|2023-07-31 15:30:00|186.56|184.16|188.03|185.63|190.1|187.7|186.12|183.72|0
1690817700000|2023-07-31 15:35:00|188.18|185.78|187.44|185.04|188.32|185.92|186.71|184.31|0
1690818000000|2023-07-31 15:40:00|187.29|184.89|187.59|185.19|188.47|186.07|187.29|184.89|0
1690818300000|2023-07-31 15:45:00|187.73|185.33|186.7|184.3|188.03|185.63|186.41|184.01|0
1690818600000|2023-07-31 15:50:00|187|184.6|189.65|187.25|189.94|187.54|187|184.6|0
1690818900000|2023-07-31 15:55:00|189.5|187.1|188.61|186.21|189.5|187.1|188.02|185.62|0
1690819200000|2023-07-31 16:00:00|188.46|186.06|187.73|185.33|188.61|186.21|187.14|184.74|0
1690819500000|2023-07-31 16:05:00|187.87|185.47|188.31|185.91|189.2|186.8|187.72|185.32|0
1690819800000|2023-07-31 16:10:00|188.46|186.06|188.46|186.06|189.05|186.65|187.58|185.18|0
1690820100000|2023-07-31 16:15:00|188.61|186.21|187.57|185.17|189.34|186.94|187.28|184.88|0
1690820400000|2023-07-31 16:20:00|187.43|185.03|187.13|184.73|188.01|185.61|186.84|184.44|0
1690820700000|2023-07-31 16:25:00|186.98|184.58|186.98|184.58|187.57|185.17|186.84|184.44|0
1690821000000|2023-07-31 16:30:00|187.13|184.73|188.01|185.61|188.16|185.76|186.84|184.44|0
1690821300000|2023-07-31 16:35:00|188.16|185.76|188.3|185.9|188.89|186.49|187.86|185.46|0
1690821600000|2023-07-31 16:40:00|188.45|186.05|188.6|186.2|189.78|187.38|188.45|186.05|0
1690821900000|2023-07-31 16:45:00|189.04|186.64|188.89|186.49|189.93|187.53|188.74|186.34|0
1690822200000|2023-07-31 16:50:00|189.19|186.79|189.63|187.23|190.37|187.97|189.19|186.79|0
1690822500000|2023-07-31 16:55:00|189.78|187.38|190.51|188.11|191.11|188.71|189.78|187.38|0
1690822800000|2023-07-31 17:00:00|190.66|188.26|191.4|189|192.6|190.2|190.37|187.97|0
1690823100000|2023-07-31 17:05:00|191.55|189.15|189.03|186.63|191.85|189.45|188.88|186.48|0
1690823400000|2023-07-31 17:10:00|188.88|186.48|189.03|186.63|189.18|186.78|188.14|185.74|0
1690823700000|2023-07-31 17:15:00|189.18|186.78|191.25|188.85|191.7|189.3|189.03|186.63|0
1690824000000|2023-07-31 17:20:00|191.4|189|190.51|188.11|191.4|189|190.06|187.66|0
1690824300000|2023-07-31 17:25:00|190.65|188.25|190.36|187.96|191.1|188.7|189.17|186.77|0
1690824600000|2023-07-31 17:30:00|190.5|188.1|188.87|186.47|190.65|188.25|188.73|186.33|0
1690824900000|2023-07-31 17:35:00|188.73|186.33|187.25|184.85|188.87|186.47|187.25|184.85|0
1690825200000|2023-07-31 17:40:00|187.4|185|187.69|185.29|188.43|186.03|187.4|185|0
1690825500000|2023-07-31 17:45:00|187.84|185.44|187.98|185.58|188.87|186.47|187.69|185.29|0
1690825800000|2023-07-31 17:50:00|188.13|185.73|189.46|187.06|189.61|187.21|188.13|185.73|0
1690826100000|2023-07-31 17:55:00|189.61|187.21|188.87|186.47|189.61|187.21|188.57|186.17|0
1690826400000|2023-07-31 18:00:00|188.72|186.32|188.42|186.02|189.01|186.61|187.98|185.58|0
1690826700000|2023-07-31 18:05:00|188.27|185.87|189.24|186.84|189.6|187.2|187.98|185.58|0
1690827000000|2023-07-31 18:10:00|189.39|186.99|189.53|187.13|189.83|187.43|188.79|186.39|0
1690827300000|2023-07-31 18:15:00|189.61|187.21|189.53|187.13|189.68|187.28|188.79|186.39|0
1690827600000|2023-07-31 18:20:00|189.68|187.28|189.83|187.43|190.42|188.02|188.94|186.54|0
1690827900000|2023-07-31 18:25:00|189.98|187.58|189.53|187.13|190.72|188.32|188.94|186.54|0
1690828200000|2023-07-31 18:30:00|189.38|186.98|188.93|186.53|190.12|187.72|188.79|186.39|0
1690828500000|2023-07-31 18:35:00|188.79|186.39|189.38|186.98|190.12|187.72|188.19|185.79|0
1690828800000|2023-07-31 18:40:00|189.53|187.13|189.23|186.83|189.82|187.42|188.64|186.24|0
1690829100000|2023-07-31 18:45:00|189.38|186.98|188.34|185.94|189.97|187.57|188.34|185.94|0
1690829400000|2023-07-31 18:50:00|188.19|185.79|188.04|185.64|188.34|185.94|187.16|184.76|0
1690829700000|2023-07-31 18:55:00|187.89|185.49|187.3|184.9|188.04|185.64|186.57|184.17|0
1690830000000|2023-07-31 19:00:00|187.15|184.75|189.07|186.67|189.22|186.82|187.15|184.75|0
1690830300000|2023-07-31 19:05:00|189.22|186.82|189.81|187.41|189.81|187.41|189.07|186.67|0
1690830600000|2023-07-31 19:10:00|189.96|187.56|190.26|187.86|190.7|188.3|189.37|186.97|0
1690830900000|2023-07-31 19:15:00|190.11|187.71|189.36|186.96|190.7|188.3|189.22|186.82|0
1690831200000|2023-07-31 19:20:00|189.22|186.82|190.25|187.85|190.25|187.85|188.62|186.22|0
1690831500000|2023-07-31 19:25:00|190.1|187.7|189.36|186.96|190.55|188.15|189.21|186.81|0
1690831800000|2023-07-31 19:30:00|189.21|186.81|190.55|188.15|190.99|188.59|188.77|186.37|0
1690832100000|2023-07-31 19:35:00|190.7|188.3|192.04|189.64|192.19|189.79|190.1|187.7|0
1690832400000|2023-07-31 19:40:00|192.19|189.79|190.69|188.29|192.19|189.79|190.54|188.14|0
1690832700000|2023-07-31 19:45:00|190.84|188.44|192.33|189.93|193.23|190.83|190.1|187.7|0
1690833000000|2023-07-31 19:50:00|192.48|190.08|189.06|186.66|192.78|190.38|188.76|186.36|0
1690833300000|2023-07-31 19:55:00|189.35|186.95|182.9|180.5|189.35|186.95|182.9|180.5|0
1690833600000|2023-07-31 20:00:00|182.61|180.21|182.6|180.2|183.33|180.93|182.17|179.77|0
1690833900000|2023-07-31 20:05:00|182.75|180.35|182.6|180.2|183.04|180.64|182.46|180.06|0
1690834200000|2023-07-31 20:10:00|182.46|180.06|182.02|179.62|182.53|180.13|181.73|179.33|0
1690834500000|2023-07-31 20:15:00|182.51|179.71|181.5|178.7|182.65|179.85|181.35|178.55|0
1690834800000|2023-07-31 20:20:00|181.64|178.84|181.64|178.84|181.64|178.84|181.35|178.55|0
1690835100000|2023-07-31 20:25:00|181.93|179.13|182.22|179.42|182.22|179.42|181.93|179.13|0
1690835400000|2023-07-31 20:30:00|182.07|179.27|182.21|179.41|182.22|179.42|181.78|178.98|0
1690835700000|2023-07-31 20:35:00|182.07|179.27|182.07|179.27|182.21|179.41|182.07|179.27|0
1690836000000|2023-07-31 20:40:00|182|179.2|182.21|179.41|182.36|179.56|182|179.2|0
1690836300000|2023-07-31 20:45:00|182.36|179.56|182.21|179.41|182.5|179.7|182.21|179.41|0
1690836600000|2023-07-31 20:50:00|182.06|179.26|182.06|179.26|182.21|179.41|182.06|179.26|0
1690836900000|2023-07-31 20:55:00|181.92|179.12|181.99|179.19|182.06|179.26|181.77|178.97|0
1690837200000|2023-07-31 21:00:00|181.95|179.15|182.07|179.27|182.12|179.32|181.95|179.15|0
1690837500000|2023-07-31 21:05:00|182.12|179.32|182.16|179.36|182.32|179.52|182.05|179.25|0
1690837800000|2023-07-31 21:10:00|182.32|179.52|182.07|179.27|182.32|179.52|182.07|179.27|0
1690838100000|2023-07-31 21:15:00|182.05|179.25|182.05|179.25|182.05|179.25|182.05|179.25|0
1690838400000|2023-07-31 21:20:00|182.07|179.27|182.05|179.25|182.07|179.27|182.05|179.25|0
1690838700000|2023-07-31 21:25:00|182.06|179.26|182.09|179.29|182.11|179.31|182.02|179.22|0
1690839000000|2023-07-31 21:30:00|182.06|179.26|182|179.2|182.06|179.26|182|179.2|0
1690839300000|2023-07-31 21:35:00|182.02|179.22|182.11|179.31|182.12|179.32|182.02|179.22|0
1690839600000|2023-07-31 21:40:00|182.1|179.3|182.1|179.3|182.1|179.3|182.1|179.3|0
1690839900000|2023-07-31 21:45:00|182.04|179.24|182.02|179.22|182.1|179.3|182.02|179.22|0
1690840200000|2023-07-31 21:50:00|182.01|179.21|182.01|179.21|182.01|179.21|181.99|179.19|0
1690840500000|2023-07-31 21:55:00|181.99|179.19|181.84|179.04|182.01|179.21|181.8|179|0
1690840800000|2023-07-31 22:00:00|181.83|179.03|181.32|178.52|181.83|179.03|181.17|178.37|0
1690841100000|2023-07-31 22:05:00|181.17|178.37|181.46|178.66|181.75|178.95|181.17|178.37|0
1690841400000|2023-07-31 22:10:00|181.6|178.8|181.31|178.51|181.6|178.8|181.31|178.51|0
1690841700000|2023-07-31 22:15:00|181.17|178.37|181.6|178.8|181.6|178.8|181.17|178.37|0
1690842000000|2023-07-31 22:20:00|181.68|178.88|181.89|179.09|182.03|179.23|181.6|178.8|0
1690842300000|2023-07-31 22:25:00|181.74|178.94|182.32|179.52|182.32|179.52|181.74|178.94|0
1690842600000|2023-07-31 22:30:00|182.46|179.66|182.75|179.95|182.9|180.1|182.4|179.6|0
1690842900000|2023-07-31 22:35:00|182.61|179.81|182.75|179.95|182.75|179.95|182.46|179.66|0
1690843200000|2023-07-31 22:40:00|182.61|179.81|182.75|179.95|182.9|180.1|182.61|179.81|0
1690843500000|2023-07-31 22:45:00|182.82|180.02|182.6|179.8|182.89|180.09|182.6|179.8|0
1690843800000|2023-07-31 22:50:00|182.75|179.95|183.18|180.38|183.18|180.38|182.46|179.66|0
1690844100000|2023-07-31 22:55:00|183.04|180.24|183.03|180.23|183.04|180.24|182.89|180.09|0
1690844400000|2023-07-31 23:00:00|182.89|180.09|182.89|180.09|183.03|180.23|182.74|179.94|0
1690844700000|2023-07-31 23:05:00|182.96|180.16|183.18|180.38|183.18|180.38|182.96|180.16|0
1690845000000|2023-07-31 23:10:00|183.03|180.23|183.03|180.23|183.18|180.38|183.03|180.23|0
1690845300000|2023-07-31 23:15:00|182.88|180.08|183.17|180.37|183.17|180.37|182.81|180.01|0
1690845600000|2023-07-31 23:20:00|183.03|180.23|183.03|180.23|183.17|180.37|183.03|180.23|0
1690845900000|2023-07-31 23:25:00|183.32|180.52|183.46|180.66|183.46|180.66|183.32|180.52|0
1690846200000|2023-07-31 23:30:00|183.31|180.51|183.17|180.37|183.31|180.51|183.17|180.37|0
1690846500000|2023-07-31 23:35:00|183.1|180.3|183.02|180.22|183.1|180.3|182.59|179.79|0
1690846800000|2023-07-31 23:40:00|183.17|180.37|183.16|180.36|183.17|180.37|183.02|180.22|0
1690847100000|2023-07-31 23:45:00|183.02|180.22|182.87|180.07|183.16|180.36|182.87|180.07|0
1690847400000|2023-07-31 23:50:00|183.02|180.22|183.02|180.22|183.02|180.22|182.87|180.07|0
1690847700000|2023-07-31 23:55:00|182.87|180.07|182.87|180.07|183.02|180.22|182.87|180.07|0
1690848000000|2023-08-01 00:00:00|183.16|180.36|182.43|179.63|183.16|180.36|182.43|179.63|0
1690848300000|2023-08-01 00:05:00|182.51|179.71|182.72|179.92|183.01|180.21|182.43|179.63|0
1690848600000|2023-08-01 00:10:00|182.58|179.78|182.43|179.63|182.72|179.92|182.28|179.48|0
1690848900000|2023-08-01 00:15:00|182.57|179.77|183.17|180.37|183.6|180.8|182.43|179.63|0
1690849200000|2023-08-01 00:20:00|183.02|180.22|182.98|180.18|183.17|180.37|182.73|179.93|0
1690849500000|2023-08-01 00:25:00|183.05|180.25|183.55|180.75|183.55|180.75|182.64|179.84|0
1690849800000|2023-08-01 00:30:00|183.69|180.89|183.84|181.04|183.84|181.04|183.55|180.75|0
1690850100000|2023-08-01 00:35:00|183.91|181.11|183.98|181.18|183.98|181.18|183.55|180.75|0
1690850400000|2023-08-01 00:40:00|183.91|181.11|183.83|181.03|183.98|181.18|183.69|180.89|0
1690850700000|2023-08-01 00:45:00|183.69|180.89|182.96|180.16|183.76|180.96|182.96|180.16|0
1690851000000|2023-08-01 00:50:00|182.89|180.09|182.09|179.29|182.96|180.16|181.95|179.15|0
1690851300000|2023-08-01 00:55:00|182.24|179.44|181.95|179.15|182.38|179.58|181.95|179.15|0
1690851600000|2023-08-01 01:00:00|181.8|179|182.09|179.29|182.24|179.44|181.8|179|0
1690851900000|2023-08-01 01:05:00|182.24|179.44|182.09|179.29|182.52|179.72|182.02|179.22|0
1690852200000|2023-08-01 01:10:00|182.23|179.43|182.38|179.58|182.52|179.72|182.23|179.43|0
1690852500000|2023-08-01 01:15:00|182.23|179.43|181.51|178.71|182.38|179.58|181.51|178.71|0
1690852800000|2023-08-01 01:20:00|181.37|178.57|181.94|179.14|181.94|179.14|181.37|178.57|0
1690853100000|2023-08-01 01:25:00|181.8|179|181.51|178.71|182.23|179.43|181.36|178.56|0
1690853400000|2023-08-01 01:30:00|181.65|178.85|181.65|178.85|181.94|179.14|181.07|178.27|0
1690853700000|2023-08-01 01:35:00|181.58|178.78|181.79|178.99|182.22|179.42|181.58|178.78|0
1690854000000|2023-08-01 01:40:00|181.65|178.85|181.36|178.56|181.93|179.13|181.21|178.41|0
1690854300000|2023-08-01 01:45:00|181.43|178.63|181.36|178.56|182.08|179.28|181.21|178.41|0
1690854600000|2023-08-01 01:50:00|181.5|178.7|181.28|178.48|181.64|178.84|181.21|178.41|0
1690854900000|2023-08-01 01:55:00|181.21|178.41|180.92|178.12|181.35|178.55|180.2|177.4|0
1690855200000|2023-08-01 02:00:00|180.78|177.98|181.21|178.41|181.49|178.69|180.78|177.98|0
1690855500000|2023-08-01 02:05:00|181.35|178.55|181.64|178.84|181.64|178.84|181.21|178.41|0
1690855800000|2023-08-01 02:10:00|181.78|178.98|181.92|179.12|182.21|179.41|181.64|178.84|0
1690856100000|2023-08-01 02:15:00|182.07|179.27|181.63|178.83|182.07|179.27|181.63|178.83|0
1690856400000|2023-08-01 02:20:00|181.78|178.98|181.2|178.4|181.78|178.98|181.06|178.26|0
1690856700000|2023-08-01 02:25:00|181.06|178.26|181.2|178.4|181.34|178.54|181.05|178.25|0
1690857000000|2023-08-01 02:30:00|181.05|178.25|181.34|178.54|181.49|178.69|181.05|178.25|0
1690857300000|2023-08-01 02:35:00|181.27|178.47|181.48|178.68|181.48|178.68|181.05|178.25|0
1690857600000|2023-08-01 02:40:00|181.34|178.54|181.62|178.82|181.62|178.82|181.19|178.39|0
1690857900000|2023-08-01 02:45:00|181.48|178.68|182.06|179.26|182.2|179.4|181.48|178.68|0
1690858200000|2023-08-01 02:50:00|181.91|179.11|182.2|179.4|182.49|179.69|181.91|179.11|0
1690858500000|2023-08-01 02:55:00|182.34|179.54|182.34|179.54|182.49|179.69|182.2|179.4|0
1690858800000|2023-08-01 03:00:00|182.2|179.4|182.34|179.54|182.34|179.54|182.05|179.25|0
1690859100000|2023-08-01 03:05:00|182.19|179.39|181.9|179.1|182.19|179.39|181.9|179.1|0
1690859400000|2023-08-01 03:10:00|182.05|179.25|182.05|179.25|182.05|179.25|181.9|179.1|0
1690859700000|2023-08-01 03:15:00|182.19|179.39|182.05|179.25|182.19|179.39|182.05|179.25|0
1690860000000|2023-08-01 03:20:00|182.04|179.24|181.9|179.1|182.04|179.24|181.9|179.1|0
1690860300000|2023-08-01 03:25:00|182.04|179.24|182.47|179.67|182.48|179.68|182.04|179.24|0
1690860600000|2023-08-01 03:30:00|182.76|179.96|182.91|180.11|182.91|180.11|182.47|179.67|0
1690860900000|2023-08-01 03:35:00|183.05|180.25|182.91|180.11|183.05|180.25|182.76|179.96|0
1690861200000|2023-08-01 03:40:00|182.9|180.1|182.61|179.81|182.9|180.1|182.61|179.81|0
1690861500000|2023-08-01 03:45:00|182.76|179.96|182.47|179.67|182.76|179.96|182.47|179.67|0
1690861800000|2023-08-01 03:50:00|182.61|179.81|182.32|179.52|182.61|179.81|182.32|179.52|0
1690862100000|2023-08-01 03:55:00|182.47|179.67|182.61|179.81|182.61|179.81|182.32|179.52|0
1690862400000|2023-08-01 04:00:00|182.54|179.74|182.17|179.37|182.61|179.81|182.11|179.31|0
1690862700000|2023-08-01 04:05:00|182.32|179.52|182.46|179.66|182.46|179.66|182.32|179.52|0
1690863000000|2023-08-01 04:10:00|182.61|179.81|182.6|179.8|182.61|179.81|182.46|179.66|0
1690863300000|2023-08-01 04:15:00|182.68|179.88|182.75|179.95|182.75|179.95|182.46|179.66|0
1690863600000|2023-08-01 04:20:00|182.6|179.8|182.46|179.66|182.6|179.8|182.46|179.66|0
1690863900000|2023-08-01 04:25:00|182.6|179.8|182.31|179.51|182.6|179.8|182.31|179.51|0
1690864200000|2023-08-01 04:30:00|182.17|179.37|181.73|178.93|182.45|179.65|181.73|178.93|0
1690864500000|2023-08-01 04:35:00|181.88|179.08|182.02|179.22|182.02|179.22|181.73|178.93|0
1690864800000|2023-08-01 04:40:00|182.09|179.29|182.45|179.65|182.59|179.79|182.02|179.22|0
1690865100000|2023-08-01 04:45:00|182.3|179.5|182.45|179.65|182.45|179.65|182.3|179.5|0
1690865400000|2023-08-01 04:50:00|182.3|179.5|182.16|179.36|182.45|179.65|182.01|179.21|0
1690865700000|2023-08-01 04:55:00|182.3|179.5|182.44|179.64|182.44|179.64|182.16|179.36|0
1690866000000|2023-08-01 05:00:00|182.59|179.79|182.37|179.57|182.59|179.79|182.15|179.35|0
1690866300000|2023-08-01 05:05:00|182.44|179.64|182.87|180.07|182.87|180.07|182.15|179.35|0
1690866600000|2023-08-01 05:10:00|183.02|180.22|182.87|180.07|183.02|180.22|182.87|180.07|0
1690866900000|2023-08-01 05:15:00|183.02|180.22|183.31|180.51|183.31|180.51|182.87|180.07|0
1690867200000|2023-08-01 05:20:00|183.16|180.36|183.3|180.5|183.31|180.51|183.01|180.21|0
1690867500000|2023-08-01 05:25:00|183.23|180.43|183.01|180.21|183.3|180.5|182.87|180.07|0
1690867800000|2023-08-01 05:30:00|183.16|180.36|183.16|180.36|183.3|180.5|183.01|180.21|0
1690868100000|2023-08-01 05:35:00|183.3|180.5|183.3|180.5|183.3|180.5|183.15|180.35|0
1690868400000|2023-08-01 05:40:00|183.44|180.64|183.73|180.93|183.88|181.08|183.44|180.64|0
1690868700000|2023-08-01 05:45:00|183.81|181.01|183.73|180.93|183.81|181.01|183.59|180.79|0
1690869000000|2023-08-01 05:50:00|183.66|180.86|183.73|180.93|183.73|180.93|183.58|180.78|0
1690869300000|2023-08-01 05:55:00|183.58|180.78|183.29|180.49|183.58|180.78|183.29|180.49|0
1690869600000|2023-08-01 06:00:00|183.58|180.78|183.87|181.07|183.87|181.07|183.44|180.64|0
1690869900000|2023-08-01 06:05:00|183.38|180.98|183.81|181.41|184.25|181.85|183.38|180.98|0
1690870200000|2023-08-01 06:10:00|183.67|181.27|183.81|181.41|183.96|181.56|183.38|180.98|0
1690870500000|2023-08-01 06:15:00|183.67|181.27|183.96|181.56|184.1|181.7|183.52|181.12|0
1690870800000|2023-08-01 06:20:00|184.03|181.63|183.81|181.41|184.25|181.85|183.66|181.26|0
1690871100000|2023-08-01 06:25:00|183.88|181.48|184.1|181.7|184.1|181.7|183.66|181.26|0
1690871400000|2023-08-01 06:30:00|183.95|181.55|183.81|181.41|184.24|181.84|183.81|181.41|0
1690871700000|2023-08-01 06:35:00|183.66|181.26|184.24|181.84|184.24|181.84|183.66|181.26|0
1690872000000|2023-08-01 06:40:00|184.09|181.69|184.24|181.84|184.24|181.84|184.09|181.69|0
1690872300000|2023-08-01 06:45:00|184.09|181.69|184.6|182.2|184.67|182.27|184.09|181.69|0
1690872600000|2023-08-01 06:50:00|184.53|182.13|184.6|182.2|184.67|182.27|184.38|181.98|0
1690872900000|2023-08-01 06:55:00|184.67|182.27|184.82|182.42|185.11|182.71|184.53|182.13|0
1690873200000|2023-08-01 07:00:00|184.67|182.27|184.52|182.12|185.11|182.71|184.38|181.98|0
1690873500000|2023-08-01 07:05:00|184.67|182.27|186.13|183.73|186.27|183.87|184.52|182.12|0
1690873800000|2023-08-01 07:10:00|186.27|183.87|186.42|184.02|186.42|184.02|185.83|183.43|0
1690874100000|2023-08-01 07:15:00|186.27|183.87|186.56|184.16|186.56|184.16|185.98|183.58|0
1690874400000|2023-08-01 07:20:00|186.42|184.02|186.12|183.72|186.56|184.16|186.12|183.72|0
1690874700000|2023-08-01 07:25:00|185.98|183.58|186.12|183.72|186.27|183.87|185.39|182.99|0
1690875000000|2023-08-01 07:30:00|186.27|183.87|186.41|184.01|186.56|184.16|185.68|183.28|0
1690875300000|2023-08-01 07:35:00|186.26|183.86|185.97|183.57|186.26|183.86|185.68|183.28|0
1690875600000|2023-08-01 07:40:00|185.82|183.42|185.38|182.98|185.97|183.57|185.38|182.98|0
1690875900000|2023-08-01 07:45:00|185.24|182.84|186.11|183.71|186.26|183.86|185.24|182.84|0
1690876200000|2023-08-01 07:50:00|185.97|183.57|187.14|184.74|187.14|184.74|185.97|183.57|0
1690876500000|2023-08-01 07:55:00|187.29|184.89|187.28|184.88|188.02|185.62|187.14|184.74|0
1690876800000|2023-08-01 08:00:00|187.43|185.03|187.72|185.32|187.72|185.32|187.07|184.67|0
1690877100000|2023-08-01 08:05:00|187.58|185.18|188.61|186.21|188.75|186.35|187.58|185.18|0
1690877400000|2023-08-01 08:10:00|188.75|186.35|188.75|186.35|189.05|186.65|188.16|185.76|0
1690877700000|2023-08-01 08:15:00|189.05|186.65|189.34|186.94|189.64|187.24|188.68|186.28|0
1690878000000|2023-08-01 08:20:00|189.19|186.79|190.08|187.68|190.38|187.98|188.9|186.5|0
1690878300000|2023-08-01 08:25:00|190.23|187.83|190.45|188.05|190.53|188.13|189.64|187.24|0
1690878600000|2023-08-01 08:30:00|190.52|188.12|191.42|189.02|192.16|189.76|190.38|187.98|0
1690878900000|2023-08-01 08:35:00|191.27|188.87|189.56|187.16|191.42|189.02|189.48|187.08|0
1690879200000|2023-08-01 08:40:00|189.78|187.38|191.2|188.8|191.49|189.09|188.69|186.29|0
1690879500000|2023-08-01 08:45:00|191.35|188.95|192.39|189.99|192.84|190.44|191.35|188.95|0
1690879800000|2023-08-01 08:50:00|192.24|189.84|191.19|188.79|192.24|189.84|190.6|188.2|0
1690880100000|2023-08-01 08:55:00|191.04|188.64|190.6|188.2|191.19|188.79|190.01|187.61|0
1690880400000|2023-08-01 09:00:00|190.75|188.35|191.34|188.94|191.34|188.94|190.6|188.2|0
1690880700000|2023-08-01 09:05:00|191.19|188.79|191.34|188.94|191.64|189.24|190.6|188.2|0
1690881000000|2023-08-01 09:10:00|191.27|188.87|191.78|189.38|191.78|189.38|190.89|188.49|0
1690881300000|2023-08-01 09:15:00|191.93|189.53|192.23|189.83|192.53|190.13|191.78|189.38|0
1690881600000|2023-08-01 09:20:00|192.31|189.91|192.82|190.42|192.97|190.57|191.93|189.53|0
1690881900000|2023-08-01 09:25:00|192.67|190.27|192.67|190.27|193.12|190.72|192.52|190.12|0
1690882200000|2023-08-01 09:30:00|192.82|190.42|192.97|190.57|193.42|191.02|192.37|189.97|0
1690882500000|2023-08-01 09:35:00|193.12|190.72|192.97|190.57|193.12|190.72|192.37|189.97|0
1690882800000|2023-08-01 09:40:00|192.82|190.42|193.6|191.2|194|191.6|192.52|190.12|0
1690883100000|2023-08-01 09:45:00|193.45|191.05|192.85|190.45|193.45|191.05|192.55|190.15|0
1690883400000|2023-08-01 09:50:00|193|190.6|193|190.6|193|190.6|192.55|190.15|0
1690883700000|2023-08-01 09:55:00|193.15|190.75|191.66|189.26|193.45|191.05|191.51|189.11|0
1690884000000|2023-08-01 10:00:00|191.73|189.33|191.65|189.25|192.1|189.7|191.21|188.81|0
1690884300000|2023-08-01 10:05:00|191.8|189.4|191.5|189.1|191.8|189.4|191.14|188.74|0
1690884600000|2023-08-01 10:10:00|191.58|189.18|191.65|189.25|191.95|189.55|191.06|188.66|0
1690884900000|2023-08-01 10:15:00|191.5|189.1|191.65|189.25|191.65|189.25|191.35|188.95|0
1690885200000|2023-08-01 10:20:00|191.5|189.1|190.76|188.36|191.65|189.25|190.76|188.36|0
1690885500000|2023-08-01 10:25:00|190.61|188.21|191.05|188.65|191.05|188.65|190.46|188.06|0
1690885800000|2023-08-01 10:30:00|190.9|188.5|190.6|188.2|191.05|188.65|190.01|187.61|0
1690886100000|2023-08-01 10:35:00|190.46|188.06|190.16|187.76|190.46|188.06|190.01|187.61|0
1690886400000|2023-08-01 10:40:00|190.45|188.05|189.86|187.46|190.9|188.5|189.71|187.31|0
1690886700000|2023-08-01 10:45:00|190.01|187.61|189.71|187.31|190.16|187.76|189.71|187.31|0
1690887000000|2023-08-01 10:50:00|189.86|187.46|189|186.6|189.86|187.46|188.82|186.42|0
1690887300000|2023-08-01 10:55:00|189.15|186.75|188.56|186.16|189.29|186.89|188.56|186.16|0
1690887600000|2023-08-01 11:00:00|188.41|186.01|188.41|186.01|188.7|186.3|188.11|185.71|0
1690887900000|2023-08-01 11:05:00|188.34|185.94|188.7|186.3|189|186.6|188.34|185.94|0
1690888200000|2023-08-01 11:10:00|188.85|186.45|189.44|187.04|189.44|187.04|188.41|186.01|0
1690888500000|2023-08-01 11:15:00|189.51|187.11|189.88|187.48|189.88|187.48|189.29|186.89|0
1690888800000|2023-08-01 11:20:00|189.95|187.55|190.47|188.07|190.62|188.22|189.73|187.33|0
1690889100000|2023-08-01 11:25:00|190.55|188.15|191.21|188.81|191.36|188.96|190.32|187.92|0
1690889400000|2023-08-01 11:30:00|191.36|188.96|192.1|189.7|192.4|190|191.36|188.96|0
1690889700000|2023-08-01 11:35:00|192.25|189.85|192.25|189.85|192.55|190.15|192.1|189.7|0
1690890000000|2023-08-01 11:40:00|192.25|189.85|193.14|190.74|193.44|191.04|192.25|189.85|0
1690890300000|2023-08-01 11:45:00|192.99|190.59|191.94|189.54|192.99|190.59|191.65|189.25|0
1690890600000|2023-08-01 11:50:00|192.09|189.69|192.73|190.33|192.73|190.33|191.58|189.18|0
1690890900000|2023-08-01 11:55:00|192.8|190.4|193.17|190.77|193.32|190.92|192.8|190.4|0
1690891200000|2023-08-01 12:00:00|193.32|190.92|192.42|190.02|193.32|190.92|192.42|190.02|0
1690891500000|2023-08-01 12:05:00|192.57|190.17|193.77|191.37|194.07|191.67|192.42|190.02|0
1690891800000|2023-08-01 12:10:00|193.69|191.29|193.47|191.07|194.07|191.67|193.17|190.77|0
1690892100000|2023-08-01 12:15:00|193.62|191.22|192.87|190.47|193.76|191.36|192.57|190.17|0
1690892400000|2023-08-01 12:20:00|193.02|190.62|194.66|192.26|194.66|192.26|192.87|190.47|0
1690892700000|2023-08-01 12:25:00|194.51|192.11|195.86|193.46|196.01|193.61|194.29|191.89|0
1690893000000|2023-08-01 12:30:00|196.01|193.61|195.41|193.01|197.22|194.82|195.11|192.71|0
1690893300000|2023-08-01 12:35:00|195.56|193.16|197.08|194.68|197.38|194.98|195.11|192.71|0
1690893600000|2023-08-01 12:40:00|197.01|194.61|196.78|194.38|197.38|194.98|196.63|194.23|0
1690893900000|2023-08-01 12:45:00|196.63|194.23|197.76|195.36|197.76|195.36|196.47|194.07|0
1690894200000|2023-08-01 12:50:00|197.83|195.43|197.53|195.13|198.73|196.33|197.53|195.13|0
1690894500000|2023-08-01 12:55:00|197.68|195.28|196.92|194.52|197.68|195.28|196.77|194.37|0
1690894800000|2023-08-01 13:00:00|197.22|194.82|196.47|194.07|197.98|195.58|196.47|194.07|0
1690895100000|2023-08-01 13:05:00|196.32|193.92|196.77|194.37|196.92|194.52|195.72|193.32|0
1690895400000|2023-08-01 13:10:00|196.92|194.52|194.97|192.57|197.07|194.67|194.82|192.42|0
1690895700000|2023-08-01 13:15:00|194.82|192.42|195.26|192.86|195.71|193.31|194.52|192.12|0
1690896000000|2023-08-01 13:20:00|195.19|192.79|194.81|192.41|195.71|193.31|194.66|192.26|0
1690896300000|2023-08-01 13:25:00|195.11|192.71|194.66|192.26|195.71|193.31|194.66|192.26|0
1690896600000|2023-08-01 13:30:00|194.21|191.81|192.58|190.18|195.56|193.16|192.43|190.03|0
1690896900000|2023-08-01 13:35:00|192.72|190.32|191.31|188.91|192.72|190.32|190.8|188.4|0
1690897200000|2023-08-01 13:40:00|191.75|189.35|192.35|189.95|192.42|190.02|191.01|188.61|0
1690897500000|2023-08-01 13:45:00|192.28|189.88|192.49|190.09|193.39|190.99|191.6|189.2|0
1690897800000|2023-08-01 13:50:00|192.34|189.94|191.45|189.05|192.79|190.39|191.3|188.9|0
1690898100000|2023-08-01 13:55:00|191.3|188.9|191.23|188.83|192.04|189.64|190.56|188.16|0
1690898400000|2023-08-01 14:00:00|190.94|188.54|190.08|187.68|192.12|189.72|188.94|186.54|0
1690898700000|2023-08-01 14:05:00|189.79|187.39|191.56|189.16|192.44|190.04|189.35|186.95|0
1690899000000|2023-08-01 14:10:00|191.85|189.45|196.17|193.77|196.62|194.22|191.56|189.16|0
1690899300000|2023-08-01 14:15:00|196.47|194.07|198.12|195.72|199.18|196.78|195.72|193.32|0
1690899600000|2023-08-01 14:20:00|198.43|196.03|197.52|195.12|198.88|196.48|197.07|194.67|0
1690899900000|2023-08-01 14:25:00|197.67|195.27|197.07|194.67|198.42|196.02|196.62|194.22|0
1690900200000|2023-08-01 14:30:00|197.22|194.82|196.01|193.61|197.67|195.27|194.82|192.42|0
1690900500000|2023-08-01 14:35:00|196.31|193.91|194.81|192.41|196.31|193.91|194.22|191.82|0
1690900800000|2023-08-01 14:40:00|194.66|192.26|195.56|193.16|196.01|193.61|193.03|190.63|0
1690901100000|2023-08-01 14:45:00|195.71|193.31|193.62|191.22|195.86|193.46|193.47|191.07|0
1690901400000|2023-08-01 14:50:00|193.77|191.37|193.62|191.22|194.51|192.11|192.58|190.18|0
1690901700000|2023-08-01 14:55:00|193.77|191.37|194.66|192.26|195.41|193.01|192.87|190.47|0
1690902000000|2023-08-01 15:00:00|194.21|191.81|195.55|193.15|195.85|193.45|193.61|191.21|0
1690902300000|2023-08-01 15:05:00|195.25|192.85|194.95|192.55|196.15|193.75|194.36|191.96|0
1690902600000|2023-08-01 15:10:00|194.8|192.4|196.45|194.05|196.45|194.05|194.21|191.81|0
1690902900000|2023-08-01 15:15:00|196.3|193.9|196.15|193.75|197.35|194.95|195.4|193|0
1690903200000|2023-08-01 15:20:00|196.3|193.9|197.2|194.8|197.65|195.25|196.3|193.9|0
1690903500000|2023-08-01 15:25:00|197.35|194.95|194.95|192.55|197.5|195.1|194.2|191.8|0
1690903800000|2023-08-01 15:30:00|194.8|192.4|195.99|193.59|196.74|194.34|194.5|192.1|0
1690904100000|2023-08-01 15:35:00|195.84|193.44|195.24|192.84|196.59|194.19|195.09|192.69|0
1690904400000|2023-08-01 15:40:00|195.39|192.99|197.19|194.79|197.34|194.94|195.39|192.99|0
1690904700000|2023-08-01 15:45:00|197.34|194.94|196.59|194.19|197.64|195.24|196.59|194.19|0
1690905000000|2023-08-01 15:50:00|196.74|194.34|195.69|193.29|196.89|194.49|195.69|193.29|0
1690905300000|2023-08-01 15:55:00|195.84|193.44|195.53|193.13|196.43|194.03|194.94|192.54|0
1690905600000|2023-08-01 16:00:00|195.38|192.98|196.58|194.18|196.73|194.33|195.09|192.69|0
1690905900000|2023-08-01 16:05:00|196.51|194.11|195.98|193.58|197.03|194.63|195.83|193.43|0
1690906200000|2023-08-01 16:10:00|195.83|193.43|195.23|192.83|196.13|193.73|194.93|192.53|0
1690906500000|2023-08-01 16:15:00|195.08|192.68|196.58|194.18|196.58|194.18|194.78|192.38|0
1690906800000|2023-08-01 16:20:00|196.43|194.03|197.48|195.08|197.93|195.53|196.43|194.03|0
1690907100000|2023-08-01 16:25:00|197.33|194.93|197.78|195.38|198.38|195.98|196.88|194.48|0
1690907400000|2023-08-01 16:30:00|197.93|195.53|196.87|194.47|199.44|197.04|196.42|194.02|0
1690907700000|2023-08-01 16:35:00|197.02|194.62|196.87|194.47|197.17|194.77|196.42|194.02|0
1690908000000|2023-08-01 16:40:00|196.72|194.32|195.82|193.42|196.87|194.47|195.52|193.12|0
1690908300000|2023-08-01 16:45:00|195.67|193.27|196.27|193.87|196.42|194.02|195.52|193.12|0
1690908600000|2023-08-01 16:50:00|196.12|193.72|195.52|193.12|196.87|194.47|195.37|192.97|0
1690908900000|2023-08-01 16:55:00|195.67|193.27|194.47|192.07|195.82|193.42|194.32|191.92|0
1690909200000|2023-08-01 17:00:00|194.02|191.62|193.95|191.55|194.47|192.07|193.42|191.02|0
1690909500000|2023-08-01 17:05:00|194.02|191.62|194.76|192.36|194.76|192.36|193.57|191.17|0
1690909800000|2023-08-01 17:10:00|194.91|192.51|194.61|192.21|195.21|192.81|194.61|192.21|0
1690910100000|2023-08-01 17:15:00|194.76|192.36|195.06|192.66|195.36|192.96|194.01|191.61|0
1690910400000|2023-08-01 17:20:00|194.91|192.51|194.01|191.61|195.06|192.66|193.86|191.46|0
1690910700000|2023-08-01 17:25:00|194.16|191.76|194.46|192.06|194.61|192.21|194.01|191.61|0
1690911000000|2023-08-01 17:30:00|194.31|191.91|194.9|192.5|195.8|193.4|194.31|191.91|0
1690911300000|2023-08-01 17:35:00|194.75|192.35|196.4|194|196.55|194.15|194.75|192.35|0
1690911600000|2023-08-01 17:40:00|196.55|194.15|195.2|192.8|196.55|194.15|195.2|192.8|0
1690911900000|2023-08-01 17:45:00|195.05|192.65|195.05|192.65|195.65|193.25|195.05|192.65|0
1690912200000|2023-08-01 17:50:00|195.2|192.8|194.3|191.9|195.2|192.8|194.15|191.75|0
1690912500000|2023-08-01 17:55:00|194.45|192.05|193.7|191.3|194.6|192.2|193.55|191.15|0
1690912800000|2023-08-01 18:00:00|193.55|191.15|192.51|190.11|193.7|191.3|192.51|190.11|0
1690913100000|2023-08-01 18:05:00|192.36|189.96|192.81|190.41|193.7|191.3|192.22|189.82|0
1690913400000|2023-08-01 18:10:00|192.66|190.26|192.81|190.41|193.55|191.15|192.51|190.11|0
1690913700000|2023-08-01 18:15:00|192.95|190.55|191.03|188.63|192.95|190.55|190.59|188.19|0
1690914000000|2023-08-01 18:20:00|190.88|188.48|191.91|189.51|192.21|189.81|190.88|188.48|0
1690914300000|2023-08-01 18:25:00|191.76|189.36|192.95|190.55|193.69|191.29|191.32|188.92|0
1690914600000|2023-08-01 18:30:00|192.8|190.4|192.8|190.4|193.24|190.84|192.35|189.95|0
1690914900000|2023-08-01 18:35:00|192.65|190.25|191.61|189.21|192.65|190.25|191.32|188.92|0
1690915200000|2023-08-01 18:40:00|191.69|189.29|192.35|189.95|192.5|190.1|191.61|189.21|0
1690915500000|2023-08-01 18:45:00|192.2|189.8|191.31|188.91|192.65|190.25|191.16|188.76|0
1690915800000|2023-08-01 18:50:00|191.46|189.06|192.2|189.8|192.64|190.24|191.16|188.76|0
1690916100000|2023-08-01 18:55:00|192.35|189.95|192.05|189.65|193.24|190.84|191.75|189.35|0
1690916400000|2023-08-01 19:00:00|191.9|189.5|191.6|189.2|192.05|189.65|191.45|189.05|0
1690916700000|2023-08-01 19:05:00|191.45|189.05|190.71|188.31|191.75|189.35|190.64|188.24|0
1690917000000|2023-08-01 19:10:00|190.86|188.46|190.14|187.74|191.45|189.05|189.4|187|0
1690917300000|2023-08-01 19:15:00|189.99|187.59|190.58|188.18|190.58|188.18|189.55|187.15|0
1690917600000|2023-08-01 19:20:00|190.43|188.03|191.03|188.63|191.03|188.63|189.99|187.59|0
1690917900000|2023-08-01 19:25:00|190.88|188.48|191.02|188.62|191.92|189.52|190.73|188.33|0
1690918200000|2023-08-01 19:30:00|191.17|188.77|190.28|187.88|191.17|188.77|190.13|187.73|0
1690918500000|2023-08-01 19:35:00|190.43|188.03|191.91|189.51|192.21|189.81|190.28|187.88|0
1690918800000|2023-08-01 19:40:00|191.76|189.36|193.25|190.85|193.85|191.45|191.76|189.36|0
1690919100000|2023-08-01 19:45:00|193.4|191|191.17|188.77|193.7|191.3|191.17|188.77|0
1690919400000|2023-08-01 19:50:00|190.72|188.32|190.13|187.73|191.17|188.77|189.68|187.28|0
1690919700000|2023-08-01 19:55:00|191.02|188.62|192.35|189.95|192.65|190.25|191.02|188.62|0
1690920000000|2023-08-01 20:00:00|192.5|190.1|193.55|191.15|193.55|191.15|192.5|190.1|0
1690920300000|2023-08-01 20:05:00|193.85|191.45|193.55|191.15|193.85|191.45|193.25|190.85|0
1690920600000|2023-08-01 20:10:00|193.7|191.3|193.69|191.29|194.29|191.89|193.39|190.99|0
1690920900000|2023-08-01 20:15:00|193.74|190.94|193.14|190.34|194.04|191.24|192.7|189.9|0
1690921200000|2023-08-01 20:20:00|193.29|190.49|192.99|190.19|193.74|190.94|192.99|190.19|0
1690921500000|2023-08-01 20:25:00|193.14|190.34|192.39|189.59|193.14|190.34|192.25|189.45|0
1690921800000|2023-08-01 20:30:00|192.54|189.74|192.69|189.89|192.84|190.04|192.54|189.74|0
1690922100000|2023-08-01 20:35:00|192.54|189.74|192.54|189.74|192.54|189.74|192.54|189.74|0
1690922400000|2023-08-01 20:40:00|192.69|189.89|192.39|189.59|192.69|189.89|192.39|189.59|0
1690922700000|2023-08-01 20:45:00|192.54|189.74|193.28|190.48|193.28|190.48|192.39|189.59|0
1690923000000|2023-08-01 20:50:00|193.13|190.33|192.53|189.73|193.13|190.33|192.53|189.73|0
1690923300000|2023-08-01 20:55:00|192.68|189.88|193.96|191.16|194.11|191.31|192.68|189.88|0
1690923600000|2023-08-01 21:00:00|193.76|190.96|193.8|191|193.8|191|193.67|190.87|0
1690923900000|2023-08-01 21:05:00|193.88|191.08|194.12|191.32|194.19|191.39|193.8|191|0
1690924200000|2023-08-01 21:10:00|194.23|191.43|194.89|192.09|197.21|194.41|194.12|191.32|0
1690924500000|2023-08-01 21:15:00|195|192.2|199.01|196.21|199.62|196.82|194.8|192|0
1690924800000|2023-08-01 21:20:00|199.24|196.44|196.81|194.01|199.66|196.86|196.81|194.01|0
1690925100000|2023-08-01 21:25:00|197.56|194.76|197.01|194.21|197.56|194.76|196.37|193.57|0
1690925400000|2023-08-01 21:30:00|196.89|194.09|197.59|194.79|197.86|195.06|196.77|193.97|0
1690925700000|2023-08-01 21:35:00|197.66|194.86|199.79|196.99|199.79|196.99|197.66|194.86|0
1690926000000|2023-08-01 21:40:00|199.74|196.94|200.03|197.23|201.35|198.55|199.59|196.79|0
1690926300000|2023-08-01 21:45:00|200.19|197.39|199.78|196.98|200.23|197.43|199.34|196.54|0
1690926600000|2023-08-01 21:50:00|199.72|196.92|199.78|196.98|200|197.2|199.6|196.8|0
1690926900000|2023-08-01 21:55:00|199.85|197.05|199.96|197.16|200.03|197.23|199.67|196.87|0
1690927200000|2023-08-01 22:00:00|205.22|202.42|204.06|201.26|210.14|207.34|203.44|200.64|0
1690927500000|2023-08-01 22:05:00|204.44|201.64|204.59|201.79|204.9|202.1|203.13|200.33|0
1690927800000|2023-08-01 22:10:00|204.75|201.95|205.52|202.72|206.45|203.65|204.28|201.48|0
1690928100000|2023-08-01 22:15:00|205.91|203.11|203.97|201.17|206.14|203.34|203.2|200.4|0
1690928400000|2023-08-01 22:20:00|203.82|201.02|203.51|200.71|204.12|201.32|202.89|200.09|0
1690928700000|2023-08-01 22:25:00|203.66|200.86|201.82|199.02|203.66|200.86|201.36|198.56|0
1690929000000|2023-08-01 22:30:00|201.66|198.86|201.66|198.86|202.12|199.32|201.05|198.25|0
1690929300000|2023-08-01 22:35:00|201.82|199.02|202.51|199.71|202.73|199.93|201.82|199.02|0
1690929600000|2023-08-01 22:40:00|202.43|199.63|201.81|199.01|202.43|199.63|201.81|199.01|0
1690929900000|2023-08-01 22:45:00|201.97|199.17|203.04|200.24|203.04|200.24|201.81|199.01|0
1690930200000|2023-08-01 22:50:00|202.73|199.93|202.12|199.32|202.88|200.08|201.66|198.86|0
1690930500000|2023-08-01 22:55:00|202.27|199.47|201.43|198.63|202.27|199.47|201.35|198.55|0
1690930800000|2023-08-01 23:00:00|201.5|198.7|202.27|199.47|202.27|199.47|200.89|198.09|0
1690931100000|2023-08-01 23:05:00|202.19|199.39|202.19|199.39|202.42|199.62|201.8|199|0
1690931400000|2023-08-01 23:10:00|202.26|199.46|202.19|199.39|202.26|199.46|201.96|199.16|0
1690931700000|2023-08-01 23:15:00|202.11|199.31|202.57|199.77|202.88|200.08|202.11|199.31|0
1690932000000|2023-08-01 23:20:00|202.49|199.69|202.87|200.07|203.18|200.38|202.41|199.61|0
1690932300000|2023-08-01 23:25:00|202.8|200|202.87|200.07|202.87|200.07|202.41|199.61|0
1690932600000|2023-08-01 23:30:00|202.72|199.92|202.87|200.07|203.02|200.22|202.72|199.92|0
1690932900000|2023-08-01 23:35:00|203.02|200.22|203.33|200.53|203.64|200.84|203.02|200.22|0
1690933200000|2023-08-01 23:40:00|203.18|200.38|202.71|199.91|203.18|200.38|202.56|199.76|0
1690933500000|2023-08-01 23:45:00|202.56|199.76|202.56|199.76|202.87|200.07|202.25|199.45|0
1690933800000|2023-08-01 23:50:00|202.4|199.6|202.1|199.3|202.86|200.06|201.94|199.14|0
1690934100000|2023-08-01 23:55:00|202.25|199.45|201.79|198.99|202.25|199.45|201.63|198.83|0
1690934400000|2023-08-02 00:00:00|201.94|199.14|202.09|199.29|203.17|200.37|201.48|198.68|0
1690934700000|2023-08-02 00:05:00|202.17|199.37|203.78|200.98|204.02|201.22|201.94|199.14|0
1690935000000|2023-08-02 00:10:00|203.63|200.83|203.63|200.83|204.55|201.75|203.47|200.67|0
1690935300000|2023-08-02 00:15:00|203.78|200.98|200.92|198.12|203.78|200.98|200.62|197.82|0
1690935600000|2023-08-02 00:20:00|200.77|197.97|200.61|197.81|200.92|198.12|200.31|197.51|0
1690935900000|2023-08-02 00:25:00|200.69|197.89|203.36|200.56|203.75|200.95|200.61|197.81|0
1690936200000|2023-08-02 00:30:00|203.51|200.71|202.75|199.95|203.51|200.71|202.44|199.64|0
1690936500000|2023-08-02 00:35:00|202.9|200.1|203.05|200.25|203.05|200.25|202.67|199.87|0
1690936800000|2023-08-02 00:40:00|203.2|200.4|202.9|200.1|203.36|200.56|202.59|199.79|0
1690937100000|2023-08-02 00:45:00|203.2|200.4|202.29|199.49|203.51|200.71|202.29|199.49|0
1690937400000|2023-08-02 00:50:00|202.28|199.48|201.07|198.27|202.44|199.64|200.91|198.11|0
1690937700000|2023-08-02 00:55:00|200.99|198.19|201.52|198.72|201.67|198.87|200.76|197.96|0
1690938000000|2023-08-02 01:00:00|201.37|198.57|201.37|198.57|201.67|198.87|200.91|198.11|0
1690938300000|2023-08-02 01:05:00|201.45|198.65|201.52|198.72|201.82|199.02|201.36|198.56|0
1690938600000|2023-08-02 01:10:00|201.44|198.64|199.54|196.74|201.44|198.64|199.54|196.74|0
1690938900000|2023-08-02 01:15:00|199.39|196.59|198.79|195.99|199.54|196.74|198.79|195.99|0
1690939200000|2023-08-02 01:20:00|198.94|196.14|199.09|196.29|199.24|196.44|198.79|195.99|0
1690939500000|2023-08-02 01:25:00|199.24|196.44|199.69|196.89|199.69|196.89|199.09|196.29|0
1690939800000|2023-08-02 01:30:00|199.84|197.04|199.54|196.74|200.14|197.34|199.39|196.59|0
1690940100000|2023-08-02 01:35:00|199.69|196.89|198.93|196.13|199.84|197.04|198.93|196.13|0
1690940400000|2023-08-02 01:40:00|199.08|196.28|199.53|196.73|199.68|196.88|199.08|196.28|0
1690940700000|2023-08-02 01:45:00|199.38|196.58|199.53|196.73|199.91|197.11|199.23|196.43|0
1690941000000|2023-08-02 01:50:00|199.46|196.66|199.23|196.43|199.53|196.73|198.93|196.13|0
1690941300000|2023-08-02 01:55:00|199.38|196.58|200.13|197.33|200.13|197.33|199.38|196.58|0
1690941600000|2023-08-02 02:00:00|199.98|197.18|201.19|198.39|201.19|198.39|199.83|197.03|0
1690941900000|2023-08-02 02:05:00|201.35|198.55|201.04|198.24|201.65|198.85|200.89|198.09|0
1690942200000|2023-08-02 02:10:00|200.89|198.09|202.56|199.76|202.71|199.91|200.89|198.09|0
1690942500000|2023-08-02 02:15:00|202.71|199.91|203.48|200.68|203.78|200.98|202.41|199.61|0
1690942800000|2023-08-02 02:20:00|203.32|200.52|203.17|200.37|203.48|200.68|202.71|199.91|0
1690943100000|2023-08-02 02:25:00|203.02|200.22|203.78|200.98|203.78|200.98|203.02|200.22|0
1690943400000|2023-08-02 02:30:00|203.63|200.83|204.7|201.9|205.16|202.36|203.55|200.75|0
1690943700000|2023-08-02 02:35:00|204.85|202.05|205.62|202.82|205.93|203.13|204.7|201.9|0
1690944000000|2023-08-02 02:40:00|205.77|202.97|205.31|202.51|205.77|202.97|205.16|202.36|0
1690944300000|2023-08-02 02:45:00|205.16|202.36|206.85|204.05|207.16|204.36|205.16|202.36|0
1690944600000|2023-08-02 02:50:00|207.01|204.21|206.69|203.89|207.01|204.21|206.54|203.74|0
1690944900000|2023-08-02 02:55:00|206.62|203.82|206.54|203.74|206.69|203.89|206.39|203.59|0
1690945200000|2023-08-02 03:00:00|206.38|203.58|205.92|203.12|206.38|203.58|205.46|202.66|0
1690945500000|2023-08-02 03:05:00|205.77|202.97|205.61|202.81|205.92|203.12|205.61|202.81|0
1690945800000|2023-08-02 03:10:00|205.69|202.89|206.53|203.73|207|204.2|205.61|202.81|0
1690946100000|2023-08-02 03:15:00|206.69|203.89|206.69|203.89|207.31|204.51|206.53|203.73|0
1690946400000|2023-08-02 03:20:00|206.53|203.73|206.07|203.27|206.69|203.89|206.07|203.27|0
1690946700000|2023-08-02 03:25:00|206.22|203.42|206.22|203.42|206.38|203.58|205.91|203.11|0
1690947000000|2023-08-02 03:30:00|206.37|203.57|206.22|203.42|206.68|203.88|206.22|203.42|0
1690947300000|2023-08-02 03:35:00|206.37|203.57|206.53|203.73|206.53|203.73|206.06|203.26|0
1690947600000|2023-08-02 03:40:00|206.37|203.57|206.52|203.72|206.52|203.72|206.22|203.42|0
1690947900000|2023-08-02 03:45:00|206.68|203.88|206.83|204.03|207.3|204.5|206.68|203.88|0
1690948200000|2023-08-02 03:50:00|206.52|203.72|206.37|203.57|206.68|203.88|206.21|203.41|0
1690948500000|2023-08-02 03:55:00|206.45|203.65|206.67|203.87|206.67|203.87|206.37|203.57|0
1690948800000|2023-08-02 04:00:00|206.52|203.72|206.83|204.03|207.14|204.34|206.52|203.72|0
1690949100000|2023-08-02 04:05:00|206.67|203.87|206.82|204.02|206.98|204.18|206.52|203.72|0
1690949400000|2023-08-02 04:10:00|206.98|204.18|206.75|203.95|206.98|204.18|206.67|203.87|0
1690949700000|2023-08-02 04:15:00|206.82|204.02|207.13|204.33|207.13|204.33|206.67|203.87|0
1690950000000|2023-08-02 04:20:00|206.98|204.18|207.13|204.33|207.13|204.33|206.82|204.02|0
1690950300000|2023-08-02 04:25:00|206.97|204.17|206.66|203.86|206.97|204.17|206.36|203.56|0
1690950600000|2023-08-02 04:30:00|206.82|204.02|206.82|204.02|206.9|204.1|206.66|203.86|0
1690950900000|2023-08-02 04:35:00|206.97|204.17|206.66|203.86|207.59|204.79|206.2|203.4|0
1690951200000|2023-08-02 04:40:00|206.81|204.01|207.43|204.63|207.43|204.63|206.81|204.01|0
1690951500000|2023-08-02 04:45:00|207.59|204.79|208.27|205.47|208.43|205.63|207.2|204.4|0
1690951800000|2023-08-02 04:50:00|208.2|205.4|207.89|205.09|208.58|205.78|207.65|204.85|0
1690952100000|2023-08-02 04:55:00|207.96|205.16|208.27|205.47|208.42|205.62|207.65|204.85|0
1690952400000|2023-08-02 05:00:00|208.42|205.62|208.42|205.62|208.58|205.78|207.8|205|0
1690952700000|2023-08-02 05:05:00|208.58|205.78|208.58|205.78|208.89|206.09|207.96|205.16|0
1690953000000|2023-08-02 05:10:00|208.42|205.62|208.11|205.31|208.42|205.62|207.96|205.16|0
1690953300000|2023-08-02 05:15:00|208.19|205.39|207.95|205.15|208.42|205.62|207.18|204.38|0
1690953600000|2023-08-02 05:20:00|207.8|205|207.8|205|208.26|205.46|207.64|204.84|0
1690953900000|2023-08-02 05:25:00|207.64|204.84|206.71|203.91|207.64|204.84|206.71|203.91|0
1690954200000|2023-08-02 05:30:00|206.87|204.07|207.33|204.53|207.48|204.68|206.71|203.91|0
1690954500000|2023-08-02 05:35:00|207.18|204.38|206.1|203.3|207.33|204.53|206.1|203.3|0
1690954800000|2023-08-02 05:40:00|206.25|203.45|207.33|204.53|207.48|204.68|205.33|202.53|0
1690955100000|2023-08-02 05:45:00|207.17|204.37|208.25|205.45|208.25|205.45|207.17|204.37|0
1690955400000|2023-08-02 05:50:00|208.1|205.3|207.48|204.68|208.1|205.3|207.32|204.52|0
1690955700000|2023-08-02 05:55:00|207.4|204.6|207.32|204.52|207.94|205.14|207.32|204.52|0
1690956000000|2023-08-02 06:00:00|207.48|204.68|208.25|205.45|208.56|205.76|207.17|204.37|0
1690956300000|2023-08-02 06:05:00|207.89|205.49|208.2|205.8|208.51|206.11|207.58|205.18|0
1690956600000|2023-08-02 06:10:00|208.35|205.95|208.2|205.8|208.66|206.26|207.89|205.49|0
1690956900000|2023-08-02 06:15:00|208.04|205.64|208.2|205.8|208.66|206.26|208.04|205.64|0
1690957200000|2023-08-02 06:20:00|208.35|205.95|208.97|206.57|208.97|206.57|208.35|205.95|0
1690957500000|2023-08-02 06:25:00|208.81|206.41|208.97|206.57|209.12|206.72|208.5|206.1|0
1690957800000|2023-08-02 06:30:00|208.89|206.49|210.66|208.26|210.66|208.26|208.43|206.03|0
1690958100000|2023-08-02 06:35:00|210.5|208.1|210.43|208.03|210.97|208.57|209.73|207.33|0
1690958400000|2023-08-02 06:40:00|210.5|208.1|213.11|210.71|213.11|210.71|210.19|207.79|0
1690958700000|2023-08-02 06:45:00|212.96|210.56|213.27|210.87|213.27|210.87|212.49|210.09|0
1690959000000|2023-08-02 06:50:00|213.42|211.02|213.26|210.86|213.73|211.33|213.11|210.71|0
1690959300000|2023-08-02 06:55:00|212.95|210.55|213.26|210.86|213.88|211.48|212.95|210.55|0
1690959600000|2023-08-02 07:00:00|213.11|210.71|214.97|212.57|215.12|212.72|213.11|210.71|0
1690959900000|2023-08-02 07:05:00|214.81|212.41|213.57|211.17|214.81|212.41|213.03|210.63|0
1690960200000|2023-08-02 07:10:00|213.72|211.32|213.26|210.86|214.89|212.49|213.26|210.86|0
1690960500000|2023-08-02 07:15:00|213.41|211.01|213.72|211.32|214.19|211.79|212.17|209.77|0
1690960800000|2023-08-02 07:20:00|213.88|211.48|214.26|211.86|214.34|211.94|212.64|210.24|0
1690961100000|2023-08-02 07:25:00|214.18|211.78|214.65|212.25|215.11|212.71|214.03|211.63|0
1690961400000|2023-08-02 07:30:00|214.8|212.4|214.49|212.09|214.8|212.4|213.72|211.32|0
1690961700000|2023-08-02 07:35:00|214.34|211.94|214.02|211.62|214.34|211.94|213.09|210.69|0
1690962000000|2023-08-02 07:40:00|213.87|211.47|215.11|212.71|215.11|212.71|213.87|211.47|0
1690962300000|2023-08-02 07:45:00|214.95|212.55|215.11|212.71|215.11|212.71|214.49|212.09|0
1690962600000|2023-08-02 07:50:00|214.95|212.55|221.23|218.83|221.23|218.83|214.95|212.55|0
1690962900000|2023-08-02 07:55:00|220.91|218.51|221.86|219.46|222.02|219.62|220.43|218.03|0
1690963200000|2023-08-02 08:00:00|222.02|219.62|224.29|221.89|225|222.6|220.24|217.84|0
1690963500000|2023-08-02 08:05:00|224.36|221.96|224.68|222.28|224.68|222.28|223.41|221.01|0
1690963800000|2023-08-02 08:10:00|224.84|222.44|225.16|222.76|225.48|223.08|224.36|221.96|0
1690964100000|2023-08-02 08:15:00|225|222.6|228.2|225.8|228.2|225.8|224.68|222.28|0
1690964400000|2023-08-02 08:20:00|228.04|225.64|226.59|224.19|228.04|225.64|226.27|223.87|0
1690964700000|2023-08-02 08:25:00|226.43|224.03|225.63|223.23|226.59|224.19|225.47|223.07|0
1690965000000|2023-08-02 08:30:00|225.47|223.07|227.23|224.83|227.23|224.83|225.47|223.07|0
1690965300000|2023-08-02 08:35:00|227.07|224.67|227.23|224.83|227.23|224.83|226.59|224.19|0
1690965600000|2023-08-02 08:40:00|227.07|224.67|226.83|224.43|227.23|224.83|226.27|223.87|0
1690965900000|2023-08-02 08:45:00|226.75|224.35|226.74|224.34|227.23|224.83|225.78|223.38|0
1690966200000|2023-08-02 08:50:00|226.67|224.27|225.14|222.74|226.74|224.34|225.07|222.67|0
1690966500000|2023-08-02 08:55:00|224.98|222.58|222.12|219.72|225.14|222.74|221.96|219.56|0
1690966800000|2023-08-02 09:00:00|221.96|219.56|223.71|221.31|224.66|222.26|221.96|219.56|0
1690967100000|2023-08-02 09:05:00|223.87|221.47|221.01|218.61|223.87|221.47|220.85|218.45|0
1690967400000|2023-08-02 09:10:00|220.85|218.45|220.69|218.29|221.96|219.56|220.54|218.14|0
1690967700000|2023-08-02 09:15:00|220.54|218.14|219.04|216.64|220.85|218.45|218.96|216.56|0
1690968000000|2023-08-02 09:20:00|218.96|216.56|219.12|216.72|219.75|217.35|218.49|216.09|0
1690968300000|2023-08-02 09:25:00|218.96|216.56|220.85|218.45|221.01|218.61|218.96|216.56|0
1690968600000|2023-08-02 09:30:00|220.69|218.29|221.64|219.24|222.27|219.87|220.69|218.29|0
1690968900000|2023-08-02 09:35:00|221.56|219.16|221.48|219.08|221.95|219.55|221|218.6|0
1690969200000|2023-08-02 09:40:00|221.32|218.92|221.16|218.76|221.47|219.07|220.69|218.29|0
1690969500000|2023-08-02 09:45:00|221|218.6|219.58|217.18|221|218.6|219.42|217.02|0
1690969800000|2023-08-02 09:50:00|219.74|217.34|220.05|217.65|220.53|218.13|219.74|217.34|0
1690970100000|2023-08-02 09:55:00|219.89|217.49|219.42|217.02|220.21|217.81|218.64|216.24|0
1690970400000|2023-08-02 10:00:00|219.58|217.18|218.16|215.76|219.73|217.33|218.01|215.61|0
1690970700000|2023-08-02 10:05:00|218.01|215.61|217.85|215.45|218.63|216.23|217.38|214.98|0
1690971000000|2023-08-02 10:10:00|217.69|215.29|217.38|214.98|218|215.6|217.22|214.82|0
1690971300000|2023-08-02 10:15:00|217.53|215.13|217.69|215.29|218.47|216.07|217.53|215.13|0
1690971600000|2023-08-02 10:20:00|217.53|215.13|218.94|216.54|219.1|216.7|217.53|215.13|0
1690971900000|2023-08-02 10:25:00|218.78|216.38|217.69|215.29|219.1|216.7|217.22|214.82|0
1690972200000|2023-08-02 10:30:00|217.84|215.44|216.43|214.03|218.62|216.22|216.28|213.88|0
1690972500000|2023-08-02 10:35:00|216.28|213.88|213.95|211.55|216.28|213.88|213.64|211.24|0
1690972800000|2023-08-02 10:40:00|214.1|211.7|209.57|207.17|214.8|212.4|209.26|206.86|0
1690973100000|2023-08-02 10:45:00|209.42|207.02|209.42|207.02|210.35|207.95|208.95|206.55|0
1690973400000|2023-08-02 10:50:00|209.26|206.86|209.42|207.02|209.57|207.17|208.64|206.24|0
1690973700000|2023-08-02 10:55:00|209.57|207.17|208.18|205.78|210.04|207.64|208.18|205.78|0
1690974000000|2023-08-02 11:00:00|208.02|205.62|206.63|204.23|208.33|205.93|205.56|203.16|0
1690974300000|2023-08-02 11:05:00|206.48|204.08|207.71|205.31|207.71|205.31|205.71|203.31|0
1690974600000|2023-08-02 11:10:00|207.55|205.15|207.86|205.46|208.33|205.93|206.94|204.54|0
1690974900000|2023-08-02 11:15:00|208.02|205.62|208.48|206.08|208.79|206.39|208.01|205.61|0
1690975200000|2023-08-02 11:20:00|208.63|206.23|207.94|205.54|208.79|206.39|207.24|204.84|0
1690975500000|2023-08-02 11:25:00|208.01|205.61|207.86|205.46|208.48|206.08|207.24|204.84|0
1690975800000|2023-08-02 11:30:00|207.7|205.3|208.63|206.23|208.78|206.38|207.08|204.68|0
1690976100000|2023-08-02 11:35:00|208.47|206.07|207.54|205.14|208.47|206.07|207.39|204.99|0
1690976400000|2023-08-02 11:40:00|207.7|205.3|207.7|205.3|208.32|205.92|207.54|205.14|0
1690976700000|2023-08-02 11:45:00|207.54|205.14|209.09|206.69|209.4|207|207.54|205.14|0
1690977000000|2023-08-02 11:50:00|209.24|206.84|209.39|206.99|209.71|207.31|208.62|206.22|0
1690977300000|2023-08-02 11:55:00|209.24|206.84|208.93|206.53|209.39|206.99|208.31|205.91|0
1690977600000|2023-08-02 12:00:00|208.77|206.37|208|205.6|209.55|207.15|207.84|205.44|0
1690977900000|2023-08-02 12:05:00|207.84|205.44|208|205.6|208.93|206.53|207.38|204.98|0
1690978200000|2023-08-02 12:10:00|208.15|205.75|208.69|206.29|208.85|206.45|207.69|205.29|0
1690978500000|2023-08-02 12:15:00|209.47|207.07|210.47|208.07|210.47|208.07|208.61|206.21|0
1690978800000|2023-08-02 12:20:00|210.63|208.23|209.38|206.98|211.1|208.7|209.23|206.83|0
1690979100000|2023-08-02 12:25:00|209.54|207.14|210.78|208.38|211.25|208.85|209.54|207.14|0
1690979400000|2023-08-02 12:30:00|210.16|207.76|211.87|209.47|212.18|209.78|210|207.6|0
1690979700000|2023-08-02 12:35:00|212.03|209.63|213.43|211.03|213.43|211.03|211.87|209.47|0
1690980000000|2023-08-02 12:40:00|213.59|211.19|213.59|211.19|213.9|211.5|212.65|210.25|0
1690980300000|2023-08-02 12:45:00|213.28|210.88|212.65|210.25|213.28|210.88|212.49|210.09|0
1690980600000|2023-08-02 12:50:00|212.49|210.09|210.62|208.22|212.8|210.4|209.69|207.29|0
1690980900000|2023-08-02 12:55:00|210.46|208.06|212.96|210.56|212.96|210.56|210.46|208.06|0
1690981200000|2023-08-02 13:00:00|213.27|210.87|214.68|212.28|214.84|212.44|212.8|210.4|0
1690981500000|2023-08-02 13:05:00|215|212.6|215.63|213.23|215.94|213.54|213.9|211.5|0
1690981800000|2023-08-02 13:10:00|215.78|213.38|216.81|214.41|218.27|215.87|215.24|212.84|0
1690982100000|2023-08-02 13:15:00|216.97|214.57|216.97|214.57|218.55|216.15|216.65|214.25|0
1690982400000|2023-08-02 13:20:00|216.81|214.41|216.18|213.78|216.97|214.57|215.55|213.15|0
1690982700000|2023-08-02 13:25:00|216.34|213.94|217.75|215.35|217.75|215.35|215.39|212.99|0
1690983000000|2023-08-02 13:30:00|217.44|215.04|221.56|219.16|221.88|219.48|216.49|214.09|0
1690983300000|2023-08-02 13:35:00|221.72|219.32|218.86|216.46|223|220.6|218.86|216.46|0
1690983600000|2023-08-02 13:40:00|219.02|216.62|218.22|215.82|220.44|218.04|216.01|213.61|0
1690983900000|2023-08-02 13:45:00|218.38|215.98|218.06|215.66|219.81|217.41|217.43|215.03|0
1690984200000|2023-08-02 13:50:00|218.38|215.98|221.08|218.68|221.72|219.32|218.22|215.82|0
1690984500000|2023-08-02 13:55:00|220.92|218.52|219.65|217.25|221.24|218.84|218.71|216.31|0
1690984800000|2023-08-02 14:00:00|219.5|217.1|220.6|218.2|221.72|219.32|219.02|216.62|0
1690985100000|2023-08-02 14:05:00|220.76|218.36|224.91|222.51|225.39|222.99|220.6|218.2|0
1690985400000|2023-08-02 14:10:00|225.07|222.67|226.03|223.63|226.36|223.96|224.43|222.03|0
1690985700000|2023-08-02 14:15:00|226.2|223.8|226.36|223.96|228.46|226.06|226.03|223.63|0
1690986000000|2023-08-02 14:20:00|226.52|224.12|225.39|222.99|227.16|224.76|224.75|222.35|0
1690986300000|2023-08-02 14:25:00|225.23|222.83|226.19|223.79|226.19|223.79|223.94|221.54|0
1690986600000|2023-08-02 14:30:00|226.03|223.63|224.9|222.5|226.51|224.11|224.1|221.7|0
1690986900000|2023-08-02 14:35:00|225.06|222.66|227.16|224.76|227.8|225.4|225.06|222.66|0
1690987200000|2023-08-02 14:40:00|227.32|224.92|228.93|226.53|229.42|227.02|226.51|224.11|0
1690987500000|2023-08-02 14:45:00|229.26|226.86|233.72|231.32|234.05|231.65|229.1|226.7|0
1690987800000|2023-08-02 14:50:00|234.05|231.65|235.36|232.96|235.36|232.96|232.42|230.02|0
1690988100000|2023-08-02 14:55:00|234.87|232.47|236.57|234.17|237.72|235.32|234.87|232.47|0
1690988400000|2023-08-02 15:00:00|236.73|234.33|234.44|232.04|237.06|234.66|234.11|231.71|0
1690988700000|2023-08-02 15:05:00|234.27|231.87|234.43|232.03|236.07|233.67|234.11|231.71|0
1690989000000|2023-08-02 15:10:00|234.27|231.87|233.78|231.38|234.27|231.87|232.97|230.57|0
1690989300000|2023-08-02 15:15:00|233.62|231.22|237.22|234.82|237.22|234.82|233.29|230.89|0
1690989600000|2023-08-02 15:20:00|237.05|234.65|233.78|231.38|237.22|234.82|233.29|230.89|0
1690989900000|2023-08-02 15:25:00|233.61|231.21|233.12|230.72|234.43|232.03|232.31|229.91|0
1690990200000|2023-08-02 15:30:00|233.29|230.89|230.3|227.9|233.94|231.54|230.3|227.9|0
1690990500000|2023-08-02 15:35:00|230.14|227.74|229.98|227.58|230.47|228.07|228.03|225.63|0
1690990800000|2023-08-02 15:40:00|230.14|227.74|231.44|229.04|232.59|230.19|229.98|227.58|0
1690991100000|2023-08-02 15:45:00|231.61|229.21|233.24|230.84|234.07|231.67|230.79|228.39|0
1690991400000|2023-08-02 15:50:00|233.41|231.01|234.39|231.99|234.89|232.49|233.24|230.84|0
1690991700000|2023-08-02 15:55:00|234.56|232.16|237.03|234.63|237.03|234.63|234.56|232.16|0
1690992000000|2023-08-02 16:00:00|236.87|234.47|238.36|235.96|238.69|236.29|235.88|233.48|0
1690992300000|2023-08-02 16:05:00|238.19|235.79|238.03|235.63|238.69|236.29|237.03|234.63|0
1690992600000|2023-08-02 16:10:00|237.86|235.46|237.78|235.38|239.6|237.2|237.53|235.13|0
1690992900000|2023-08-02 16:15:00|237.94|235.54|235.46|233.06|237.94|235.54|235.13|232.73|0
1690993200000|2023-08-02 16:20:00|235.13|232.73|238.1|235.7|238.1|235.7|235.13|232.73|0
1690993500000|2023-08-02 16:25:00|238.27|235.87|238.1|235.7|239.6|237.2|236.78|234.38|0
1690993800000|2023-08-02 16:30:00|238.27|235.87|235.95|233.55|238.93|236.53|235.62|233.22|0
1690994100000|2023-08-02 16:35:00|236.12|233.72|233.98|231.58|236.45|234.05|232.5|230.1|0
1690994400000|2023-08-02 16:40:00|233.81|231.41|232.99|230.59|235.62|233.22|232.99|230.59|0
1690994700000|2023-08-02 16:45:00|232.83|230.43|232.83|230.43|233.65|231.25|232.34|229.94|0
1690995000000|2023-08-02 16:50:00|232.66|230.26|235.29|232.89|236.11|233.71|232.66|230.26|0
1690995300000|2023-08-02 16:55:00|235.45|233.05|233.97|231.57|235.45|233.05|233.64|231.24|0
1690995600000|2023-08-02 17:00:00|234.13|231.73|232.5|230.1|234.13|231.73|231.52|229.12|0
1690995900000|2023-08-02 17:05:00|232.33|229.93|232.98|230.58|233.8|231.4|232.33|229.93|0
1690996200000|2023-08-02 17:10:00|232.82|230.42|233.8|231.4|233.8|231.4|231.68|229.28|0
1690996500000|2023-08-02 17:15:00|233.64|231.24|232.82|230.42|234.29|231.89|232.65|230.25|0
1690996800000|2023-08-02 17:20:00|232.98|230.58|234.13|231.73|234.46|232.06|232.82|230.42|0
1690997100000|2023-08-02 17:25:00|234.29|231.89|232.16|229.76|234.78|232.38|232.16|229.76|0
1690997400000|2023-08-02 17:30:00|232.32|229.92|230.69|228.29|232.98|230.58|230.53|228.13|0
1690997700000|2023-08-02 17:35:00|230.85|228.45|231.18|228.78|231.51|229.11|230.2|227.8|0
1690998000000|2023-08-02 17:40:00|231.02|228.62|233.46|231.06|233.96|231.56|230.69|228.29|0
1690998300000|2023-08-02 17:45:00|233.63|231.23|234.45|232.05|234.61|232.21|232.32|229.92|0
1690998600000|2023-08-02 17:50:00|234.28|231.88|235.43|233.03|235.43|233.03|233.79|231.39|0
1690998900000|2023-08-02 17:55:00|235.52|233.12|235.76|233.36|236.42|234.02|234.77|232.37|0
1690999200000|2023-08-02 18:00:00|236.09|233.69|233.62|231.22|236.09|233.69|233.62|231.22|0
1690999500000|2023-08-02 18:05:00|233.78|231.38|233.78|231.38|235.43|233.03|233.62|231.22|0
1690999800000|2023-08-02 18:10:00|233.62|231.22|233.45|231.05|235.75|233.35|233.45|231.05|0
1691000100000|2023-08-02 18:15:00|233.29|230.89|232.63|230.23|233.78|231.38|232.47|230.07|0
1691000400000|2023-08-02 18:20:00|232.8|230.4|234.11|231.71|234.43|232.03|232.8|230.4|0
1691000700000|2023-08-02 18:25:00|233.94|231.54|234.27|231.87|235.42|233.02|233.45|231.05|0
1691001000000|2023-08-02 18:30:00|234.6|232.2|234.27|231.87|235.42|233.02|233.45|231.05|0
1691001300000|2023-08-02 18:35:00|234.43|232.03|235.91|233.51|236.24|233.84|234.43|232.03|0
1691001600000|2023-08-02 18:40:00|235.75|233.35|237.23|234.83|237.23|234.83|235.25|232.85|0
1691001900000|2023-08-02 18:45:00|237.56|235.16|235.25|232.85|237.73|235.33|234.92|232.52|0
1691002200000|2023-08-02 18:50:00|235.08|232.68|235.17|232.77|235.58|233.18|234.26|231.86|0
1691002500000|2023-08-02 18:55:00|235.08|232.68|235.41|233.01|236.56|234.16|234.92|232.52|0
1691002800000|2023-08-02 19:00:00|235.57|233.17|233.77|231.37|235.74|233.34|233.77|231.37|0
1691003100000|2023-08-02 19:05:00|233.6|231.2|237.06|234.66|237.55|235.15|233.6|231.2|0
1691003400000|2023-08-02 19:10:00|237.22|234.82|238.54|236.14|238.88|236.48|236.73|234.33|0
1691003700000|2023-08-02 19:15:00|238.38|235.98|238.87|236.47|240.37|237.97|237.88|235.48|0
1691004000000|2023-08-02 19:20:00|238.71|236.31|238.87|236.47|239.37|236.97|237.71|235.31|0
1691004300000|2023-08-02 19:25:00|239.37|236.97|243.55|241.15|243.71|241.31|238.71|236.31|0
1691004600000|2023-08-02 19:30:00|243.38|240.98|242.87|240.47|243.88|241.48|241.7|239.3|0
1691004900000|2023-08-02 19:35:00|242.71|240.31|240.53|238.13|242.79|240.39|239.7|237.3|0
1691005200000|2023-08-02 19:40:00|240.37|237.97|238.87|236.47|241.7|239.3|238.2|235.8|0
1691005500000|2023-08-02 19:45:00|238.7|236.3|237.04|234.64|238.87|236.47|236.22|233.82|0
1691005800000|2023-08-02 19:50:00|236.88|234.48|237.37|234.97|238.37|235.97|235.23|232.83|0
1691006100000|2023-08-02 19:55:00|238.03|235.63|238.36|235.96|239.03|236.63|235.06|232.66|0
1691006400000|2023-08-02 20:00:00|238.53|236.13|238.18|235.78|239.53|237.13|236.35|233.95|0
1691006700000|2023-08-02 20:05:00|238.34|235.94|236.18|233.78|238.68|236.28|236.18|233.78|0
1691007000000|2023-08-02 20:10:00|236.35|233.95|235.85|233.45|236.51|234.11|235.35|232.95|0
1691007300000|2023-08-02 20:15:00|236.55|233.75|236.71|233.91|237.21|234.41|236.38|233.58|0
1691007600000|2023-08-02 20:20:00|236.54|233.74|236.88|234.08|237.04|234.24|236.54|233.74|0
1691007900000|2023-08-02 20:25:00|236.87|234.07|236.71|233.91|236.87|234.07|236.54|233.74|0
1691008200000|2023-08-02 20:30:00|236.87|234.07|236.87|234.07|237.04|234.24|236.71|233.91|0
1691008500000|2023-08-02 20:35:00|237.04|234.24|237.37|234.57|237.53|234.73|237.04|234.24|0
1691008800000|2023-08-02 20:40:00|237.53|234.73|239.53|236.73|239.53|236.73|237.53|234.73|0
1691009100000|2023-08-02 20:45:00|239.7|236.9|239.7|236.9|240.03|237.23|239.53|236.73|0
1691009400000|2023-08-02 20:50:00|239.86|237.06|239.7|236.9|240.37|237.57|239.53|236.73|0
1691009700000|2023-08-02 20:55:00|239.53|236.73|238.95|236.15|240.03|237.23|238.78|235.98|0
1691010000000|2023-08-02 21:00:00|238.78|235.98|238.61|235.81|239|236.2|238.61|235.81|0
1691010300000|2023-08-02 21:05:00|238.63|235.83|238.68|235.88|238.85|236.05|238.58|235.78|0
1691010600000|2023-08-02 21:10:00|238.85|236.05|238.87|236.07|239.17|236.37|238.77|235.97|0
1691010900000|2023-08-02 21:15:00|238.85|236.05|238.85|236.05|238.85|236.05|238.77|235.97|0
1691011200000|2023-08-02 21:20:00|238.83|236.03|238.84|236.04|239.02|236.22|238.73|235.93|0
1691011500000|2023-08-02 21:25:00|238.94|236.14|238.5|235.7|238.94|236.14|238.5|235.7|0
1691011800000|2023-08-02 21:30:00|238.4|235.6|238.91|236.11|238.92|236.12|238.4|235.6|0
1691012100000|2023-08-02 21:35:00|238.84|236.04|238.62|235.82|238.84|236.04|238.5|235.7|0
1691012400000|2023-08-02 21:40:00|238.65|235.85|238.53|235.73|238.65|235.85|238.47|235.67|0
1691012700000|2023-08-02 21:45:00|238.57|235.77|238.94|236.14|239.01|236.21|238.53|235.73|0
1691013000000|2023-08-02 21:50:00|238.86|236.06|238.72|235.92|238.86|236.06|238.47|235.67|0
1691013300000|2023-08-02 21:55:00|238.74|235.94|238.83|236.03|238.96|236.16|238.74|235.94|0
1691013600000|2023-08-02 22:00:00|238.81|236.01|236.51|233.71|238.81|236.01|236.18|233.38|0
1691013900000|2023-08-02 22:05:00|236.6|233.8|236.68|233.88|236.68|233.88|236.26|233.46|0
1691014200000|2023-08-02 22:10:00|236.51|233.71|236.18|233.38|236.51|233.71|235.51|232.71|0
1691014500000|2023-08-02 22:15:00|236.01|233.21|235.84|233.04|236.34|233.54|235.84|233.04|0
1691014800000|2023-08-02 22:20:00|235.76|232.96|234.68|231.88|235.76|232.96|234.68|231.88|0
1691015100000|2023-08-02 22:25:00|234.85|232.05|234.68|231.88|235.18|232.38|234.52|231.72|0
1691015400000|2023-08-02 22:30:00|234.6|231.8|235.51|232.71|235.51|232.71|234.52|231.72|0
1691015700000|2023-08-02 22:35:00|235.34|232.54|236|233.2|236|233.2|235.34|232.54|0
1691016000000|2023-08-02 22:40:00|235.84|233.04|235.34|232.54|235.84|233.04|235.26|232.46|0
1691016300000|2023-08-02 22:45:00|235.5|232.7|235.01|232.21|235.67|232.87|234.93|232.13|0
1691016600000|2023-08-02 22:50:00|234.84|232.04|234.34|231.54|235.17|232.37|234.18|231.38|0
1691016900000|2023-08-02 22:55:00|234.18|231.38|233.68|230.88|234.51|231.71|233.68|230.88|0
1691017200000|2023-08-02 23:00:00|233.52|230.72|232.86|230.06|233.52|230.72|232.7|229.9|0
1691017500000|2023-08-02 23:05:00|232.7|229.9|233.02|230.22|233.35|230.55|232.53|229.73|0
1691017800000|2023-08-02 23:10:00|232.86|230.06|232.86|230.06|233.19|230.39|232.69|229.89|0
1691018100000|2023-08-02 23:15:00|233.02|230.22|232.85|230.05|233.51|230.71|232.85|230.05|0
1691018400000|2023-08-02 23:20:00|232.78|229.98|233.02|230.22|233.02|230.22|232.53|229.73|0
1691018700000|2023-08-02 23:25:00|233.18|230.38|233.34|230.54|233.51|230.71|233.18|230.38|0
1691019000000|2023-08-02 23:30:00|233.43|230.63|233.67|230.87|233.84|231.04|233.34|230.54|0
1691019300000|2023-08-02 23:35:00|233.51|230.71|233.84|231.04|234|231.2|233.51|230.71|0
1691019600000|2023-08-02 23:40:00|233.67|230.87|233.67|230.87|233.84|231.04|233.51|230.71|0
1691019900000|2023-08-02 23:45:00|233.75|230.95|233.26|230.46|233.83|231.03|232.85|230.05|0
1691020200000|2023-08-02 23:50:00|233.34|230.54|233.17|230.37|233.83|231.03|233.17|230.37|0
1691020500000|2023-08-02 23:55:00|233.01|230.21|232.68|229.88|233.17|230.37|232.68|229.88|0
1691020800000|2023-08-03 00:00:00|232.6|229.8|232.84|230.04|233.83|231.03|232.6|229.8|0
1691021100000|2023-08-03 00:05:00|233|230.2|232.51|229.71|233.5|230.7|231.69|228.89|0
1691021400000|2023-08-03 00:10:00|232.67|229.87|233.99|231.19|234.32|231.52|232.51|229.71|0
1691021700000|2023-08-03 00:15:00|233.82|231.02|235.64|232.84|236.3|233.5|233.82|231.02|0
1691022000000|2023-08-03 00:20:00|235.8|233|234.81|232.01|236.3|233.5|234.65|231.85|0
1691022300000|2023-08-03 00:25:00|234.98|232.18|234.15|231.35|234.98|232.18|233.33|230.53|0
1691022600000|2023-08-03 00:30:00|234.31|231.51|234.48|231.68|235.47|232.67|234.15|231.35|0
1691022900000|2023-08-03 00:35:00|234.64|231.84|233.98|231.18|234.81|232.01|233.49|230.69|0
1691023200000|2023-08-03 00:40:00|234.31|231.51|234.8|232|235.22|232.42|234.15|231.35|0
1691023500000|2023-08-03 00:45:00|234.47|231.67|234.39|231.59|234.97|232.17|234.06|231.26|0
1691023800000|2023-08-03 00:50:00|234.31|231.51|233.15|230.35|234.64|231.84|232.99|230.19|0
1691024100000|2023-08-03 00:55:00|233.24|230.44|233.48|230.68|233.65|230.85|232.99|230.19|0
1691024400000|2023-08-03 01:00:00|233.64|230.84|234.81|232.01|235.33|232.53|233.64|230.84|0
1691024700000|2023-08-03 01:05:00|234.65|231.85|233.99|231.19|235.14|232.34|233.99|231.19|0
1691025000000|2023-08-03 01:10:00|233.82|231.02|233.82|231.02|234.48|231.68|233.49|230.69|0
1691025300000|2023-08-03 01:15:00|233.99|231.19|233.16|230.36|233.99|231.19|233.16|230.36|0
1691025600000|2023-08-03 01:20:00|233|230.2|232.18|229.38|233.33|230.53|232.18|229.38|0
1691025900000|2023-08-03 01:25:00|232.34|229.54|231.93|229.13|232.67|229.87|231.85|229.05|0
1691026200000|2023-08-03 01:30:00|232.01|229.21|230.87|228.07|232.01|229.21|230.63|227.83|0
1691026500000|2023-08-03 01:35:00|231.03|228.23|231.85|229.05|231.85|229.05|230.87|228.07|0
1691026800000|2023-08-03 01:40:00|231.68|228.88|232.01|229.21|232.17|229.37|231.68|228.88|0
1691027100000|2023-08-03 01:45:00|231.84|229.04|231.03|228.23|231.84|229.04|230.7|227.9|0
1691027400000|2023-08-03 01:50:00|231.19|228.39|232.5|229.7|232.5|229.7|230.86|228.06|0
1691027700000|2023-08-03 01:55:00|232.58|229.78|232.66|229.86|232.99|230.19|232.33|229.53|0
1691028000000|2023-08-03 02:00:00|232.49|229.69|232.66|229.86|232.99|230.19|232.49|229.69|0
1691028300000|2023-08-03 02:05:00|232.82|230.02|234.96|232.16|236.28|233.48|232.82|230.02|0
1691028600000|2023-08-03 02:10:00|234.63|231.83|234.63|231.83|235.78|232.98|234.46|231.66|0
1691028900000|2023-08-03 02:15:00|234.46|231.66|235.12|232.32|235.28|232.48|234.3|231.5|0
1691029200000|2023-08-03 02:20:00|234.95|232.15|234.71|231.91|234.95|232.15|234.29|231.49|0
1691029500000|2023-08-03 02:25:00|234.62|231.82|236.27|233.47|236.44|233.64|234.62|231.82|0
1691029800000|2023-08-03 02:30:00|236.11|233.31|236.6|233.8|236.6|233.8|235.61|232.81|0
1691030100000|2023-08-03 02:35:00|236.52|233.72|236.27|233.47|237.43|234.63|235.77|232.97|0
1691030400000|2023-08-03 02:40:00|236.19|233.39|236.27|233.47|236.76|233.96|236.1|233.3|0
1691030700000|2023-08-03 02:45:00|236.1|233.3|236.43|233.63|236.76|233.96|235.94|233.14|0
1691031000000|2023-08-03 02:50:00|236.26|233.46|235.6|232.8|236.43|233.63|235.44|232.64|0
1691031300000|2023-08-03 02:55:00|235.69|232.89|236.1|233.3|236.43|233.63|235.6|232.8|0
1691031600000|2023-08-03 03:00:00|235.93|233.13|236.43|233.63|236.43|233.63|235.93|233.13|0
1691031900000|2023-08-03 03:05:00|236.26|233.46|235.93|233.13|236.43|233.63|235.76|232.96|0
1691032200000|2023-08-03 03:10:00|236.09|233.29|235.27|232.47|236.09|233.29|235.27|232.47|0
1691032500000|2023-08-03 03:15:00|235.1|232.3|234.93|232.13|235.6|232.8|234.93|232.13|0
1691032800000|2023-08-03 03:20:00|235.1|232.3|234.6|231.8|235.1|232.3|234.44|231.64|0
1691033100000|2023-08-03 03:25:00|234.52|231.72|234.44|231.64|234.6|231.8|234.27|231.47|0
1691033400000|2023-08-03 03:30:00|234.11|231.31|235.59|232.79|235.92|233.12|234.11|231.31|0
1691033700000|2023-08-03 03:35:00|235.51|232.71|235.59|232.79|235.75|232.95|235.18|232.38|0
1691034000000|2023-08-03 03:40:00|235.42|232.62|235.42|232.62|235.75|232.95|235.26|232.46|0
1691034300000|2023-08-03 03:45:00|235.09|232.29|234.92|232.12|235.59|232.79|234.76|231.96|0
1691034600000|2023-08-03 03:50:00|234.76|231.96|234.1|231.3|234.76|231.96|233.77|230.97|0
1691034900000|2023-08-03 03:55:00|234.02|231.22|233.93|231.13|234.26|231.46|233.77|230.97|0
1691035200000|2023-08-03 04:00:00|233.85|231.05|234.1|231.3|234.43|231.63|233.77|230.97|0
1691035500000|2023-08-03 04:05:00|234.26|231.46|233.93|231.13|234.26|231.46|233.77|230.97|0
1691035800000|2023-08-03 04:10:00|234.09|231.29|235.25|232.45|235.25|232.45|234.09|231.29|0
1691036100000|2023-08-03 04:15:00|235.41|232.61|235.41|232.61|235.74|232.94|235.17|232.37|0
1691036400000|2023-08-03 04:20:00|235.24|232.44|235.99|233.19|235.99|233.19|235.24|232.44|0
1691036700000|2023-08-03 04:25:00|235.9|233.1|236.32|233.52|236.4|233.6|235.9|233.1|0
1691037000000|2023-08-03 04:30:00|236.4|233.6|236.4|233.6|236.4|233.6|236.23|233.43|0
1691037300000|2023-08-03 04:35:00|236.23|233.43|236.73|233.93|237.22|234.42|236.23|233.43|0
1691037600000|2023-08-03 04:40:00|236.56|233.76|236.56|233.76|236.72|233.92|236.23|233.43|0
1691037900000|2023-08-03 04:45:00|236.39|233.59|237.05|234.25|237.05|234.25|236.39|233.59|0
1691038200000|2023-08-03 04:50:00|236.89|234.09|237.88|235.08|238.05|235.25|236.89|234.09|0
1691038500000|2023-08-03 04:55:00|238.05|235.25|237.55|234.75|238.05|235.25|237.55|234.75|0
1691038800000|2023-08-03 05:00:00|237.71|234.91|237.96|235.16|238.04|235.24|237.05|234.25|0
1691039100000|2023-08-03 05:05:00|237.88|235.08|237.54|234.74|238.21|235.41|236.72|233.92|0
1691039400000|2023-08-03 05:10:00|237.38|234.58|237.21|234.41|237.71|234.91|237.05|234.25|0
1691039700000|2023-08-03 05:15:00|237.38|234.58|236.05|233.25|237.38|234.58|235.89|233.09|0
1691040000000|2023-08-03 05:20:00|236.22|233.42|234.73|231.93|236.38|233.58|234.73|231.93|0
1691040300000|2023-08-03 05:25:00|234.81|232.01|235.55|232.75|235.55|232.75|234.81|232.01|0
1691040600000|2023-08-03 05:30:00|235.47|232.67|235.88|233.08|236.05|233.25|235.22|232.42|0
1691040900000|2023-08-03 05:35:00|235.71|232.91|237.37|234.57|237.37|234.57|235.55|232.75|0
1691041200000|2023-08-03 05:40:00|237.53|234.73|238.36|235.56|239.2|236.4|237.53|234.73|0
1691041500000|2023-08-03 05:45:00|238.7|235.9|238.36|235.56|239.36|236.56|237.86|235.06|0
1691041800000|2023-08-03 05:50:00|238.2|235.4|237.36|234.56|238.53|235.73|236.54|233.74|0
1691042100000|2023-08-03 05:55:00|237.53|234.73|237.12|234.32|237.86|235.06|237.03|234.23|0
1691042400000|2023-08-03 06:00:00|237.2|234.4|237.53|234.73|238.36|235.56|236.7|233.9|0
1691042700000|2023-08-03 06:05:00|237.16|234.76|236.83|234.43|237.82|235.42|236.5|234.1|0
1691043000000|2023-08-03 06:10:00|236.66|234.26|237.49|235.09|237.66|235.26|236.66|234.26|0
1691043300000|2023-08-03 06:15:00|237.66|235.26|236.74|234.34|237.66|235.26|236.33|233.93|0
1691043600000|2023-08-03 06:20:00|236.82|234.42|237.49|235.09|237.82|235.42|236.66|234.26|0
1691043900000|2023-08-03 06:25:00|237.32|234.92|237.65|235.25|237.9|235.5|237.32|234.92|0
1691044200000|2023-08-03 06:30:00|237.57|235.17|238.15|235.75|238.31|235.91|237.57|235.17|0
1691044500000|2023-08-03 06:35:00|238.07|235.67|238.15|235.75|238.15|235.75|237.48|235.08|0
1691044800000|2023-08-03 06:40:00|237.98|235.58|238.81|236.41|238.98|236.58|237.65|235.25|0
1691045100000|2023-08-03 06:45:00|238.98|236.58|240.48|238.08|240.48|238.08|238.98|236.58|0
1691045400000|2023-08-03 06:50:00|240.64|238.24|243.83|241.43|243.83|241.43|240.64|238.24|0
1691045700000|2023-08-03 06:55:00|243.66|241.26|245.18|242.78|245.18|242.78|242.65|240.25|0
1691046000000|2023-08-03 07:00:00|244.84|242.44|245.18|242.78|245.86|243.46|243.66|241.26|0
1691046300000|2023-08-03 07:05:00|245.01|242.61|245.74|243.34|245.82|243.42|243.31|240.91|0
1691046600000|2023-08-03 07:10:00|245.82|243.42|245.98|243.58|246.66|244.26|244.8|242.4|0
1691046900000|2023-08-03 07:15:00|246.49|244.09|248.01|245.61|248.86|246.46|245.81|243.41|0
1691047200000|2023-08-03 07:20:00|247.67|245.27|248.86|246.46|249.71|247.31|247.33|244.93|0
1691047500000|2023-08-03 07:25:00|249.03|246.63|250.39|247.99|250.9|248.5|248.86|246.46|0
1691047800000|2023-08-03 07:30:00|250.9|248.5|253.47|251.07|253.64|251.24|250.39|247.99|0
1691048100000|2023-08-03 07:35:00|253.3|250.9|254.15|251.75|255.01|252.61|251.75|249.35|0
1691048400000|2023-08-03 07:40:00|254.33|251.93|254.04|251.64|254.55|252.15|251.42|249.02|0
1691048700000|2023-08-03 07:45:00|253.86|251.46|254.89|252.49|254.89|252.49|249.8|247.4|0
1691049000000|2023-08-03 07:50:00|254.72|252.32|254.71|252.31|256.42|254.02|254.03|251.63|0
1691049300000|2023-08-03 07:55:00|254.88|252.48|256.83|254.43|257.43|255.03|254.54|252.14|0
1691049600000|2023-08-03 08:00:00|256.31|253.91|254.08|251.68|256.48|254.08|254.08|251.68|0
1691049900000|2023-08-03 08:05:00|253.91|251.51|253.83|251.43|254.94|252.54|252.21|249.81|0
1691050200000|2023-08-03 08:10:00|253.91|251.51|253.06|250.66|254.6|252.2|252.89|250.49|0
1691050500000|2023-08-03 08:15:00|253.4|251|252.04|249.64|254.08|251.68|252.04|249.64|0
1691050800000|2023-08-03 08:20:00|251.87|249.47|249.83|247.43|251.87|249.47|248.98|246.58|0
1691051100000|2023-08-03 08:25:00|249.49|247.09|251.27|248.87|251.35|248.95|249.15|246.75|0
1691051400000|2023-08-03 08:30:00|251.18|248.78|253.39|250.99|253.39|250.99|250.33|247.93|0
1691051700000|2023-08-03 08:35:00|253.22|250.82|253.39|250.99|255.27|252.87|253.22|250.82|0
1691052000000|2023-08-03 08:40:00|253.22|250.82|255.78|253.38|256.3|253.9|253.22|250.82|0
1691052300000|2023-08-03 08:45:00|255.95|253.55|254.18|251.78|255.95|253.55|253.52|251.12|0
1691052600000|2023-08-03 08:50:00|254.01|251.61|254.35|251.95|254.86|252.46|252.98|250.58|0
1691052900000|2023-08-03 08:55:00|254.52|252.12|251.62|249.22|254.52|252.12|250.43|248.03|0
1691053200000|2023-08-03 09:00:00|251.45|249.05|249.24|246.84|251.62|249.22|248.9|246.5|0
1691053500000|2023-08-03 09:05:00|249.07|246.67|246.88|244.48|249.92|247.52|246.88|244.48|0
1691053800000|2023-08-03 09:10:00|246.71|244.31|248.9|246.5|249.07|246.67|245.87|243.47|0
1691054100000|2023-08-03 09:15:00|249.07|246.67|246.88|244.48|249.07|246.67|246.88|244.48|0
1691054400000|2023-08-03 09:20:00|247.04|244.64|248.05|245.65|248.39|245.99|247.04|244.64|0
1691054700000|2023-08-03 09:25:00|247.88|245.48|247.97|245.57|248.65|246.25|246.87|244.47|0
1691055000000|2023-08-03 09:30:00|247.88|245.48|247.88|245.48|248.48|246.08|247.04|244.64|0
1691055300000|2023-08-03 09:35:00|247.71|245.31|247.09|244.69|249.43|247.03|247.01|244.61|0
1691055600000|2023-08-03 09:40:00|247.26|244.86|246|243.6|247.43|245.03|245.57|243.17|0
1691055900000|2023-08-03 09:45:00|246.08|243.68|246.41|244.01|246.92|244.52|245.74|243.34|0
1691056200000|2023-08-03 09:50:00|246.58|244.18|245.57|243.17|246.92|244.52|245.57|243.17|0
1691056500000|2023-08-03 09:55:00|245.74|243.34|245.57|243.17|246.24|243.84|245.4|243|0
1691056800000|2023-08-03 10:00:00|245.91|243.51|243.05|240.65|245.91|243.51|243.05|240.65|0
1691057100000|2023-08-03 10:05:00|242.88|240.48|242.15|239.75|243.66|241.26|241.15|238.75|0
1691057400000|2023-08-03 10:10:00|242.32|239.92|242.82|240.42|243.33|240.93|242.15|239.75|0
1691057700000|2023-08-03 10:15:00|242.74|240.34|242.82|240.42|243.49|241.09|241.98|239.58|0
1691058000000|2023-08-03 10:20:00|242.99|240.59|244.84|242.44|245.18|242.78|242.65|240.25|0
1691058300000|2023-08-03 10:25:00|244.67|242.27|243.99|241.59|244.67|242.27|243.82|241.42|0
1691058600000|2023-08-03 10:30:00|244.16|241.76|243.99|241.59|244.84|242.44|242.65|240.25|0
1691058900000|2023-08-03 10:35:00|243.82|241.42|244.33|241.93|244.83|242.43|243.65|241.25|0
1691059200000|2023-08-03 10:40:00|244.5|242.1|243.65|241.25|244.5|242.1|243.48|241.08|0
1691059500000|2023-08-03 10:45:00|243.99|241.59|243.82|241.42|244.32|241.92|243.31|240.91|0
1691059800000|2023-08-03 10:50:00|243.74|241.34|245.67|243.27|245.67|243.27|243.48|241.08|0
1691060100000|2023-08-03 10:55:00|245.5|243.1|244.66|242.26|245.76|243.36|244.49|242.09|0
1691060400000|2023-08-03 11:00:00|244.58|242.18|243.56|241.16|244.83|242.43|240.79|238.39|0
1691060700000|2023-08-03 11:05:00|243.64|241.24|245.33|242.93|245.84|243.44|243.64|241.24|0
1691061000000|2023-08-03 11:10:00|245.42|243.02|244.15|241.75|245.42|243.02|243.81|241.41|0
1691061300000|2023-08-03 11:15:00|244.32|241.92|243.47|241.07|244.32|241.92|242.8|240.4|0
1691061600000|2023-08-03 11:20:00|243.3|240.9|245.83|243.43|246.17|243.77|242.8|240.4|0
1691061900000|2023-08-03 11:25:00|245.58|243.18|245.83|243.43|247.19|244.79|245.58|243.18|0
1691062200000|2023-08-03 11:30:00|246|243.6|244.9|242.5|246|243.6|242.96|240.56|0
1691062500000|2023-08-03 11:35:00|244.81|242.41|244.14|241.74|246|243.6|243.3|240.9|0
1691062800000|2023-08-03 11:40:00|244.48|242.08|246.16|243.76|246.5|244.1|244.14|241.74|0
1691063100000|2023-08-03 11:45:00|245.99|243.59|245.82|243.42|247.35|244.95|245.49|243.09|0
1691063400000|2023-08-03 11:50:00|245.99|243.59|245.32|242.92|246.67|244.27|245.15|242.75|0
1691063700000|2023-08-03 11:55:00|245.48|243.08|245.65|243.25|245.99|243.59|245.15|242.75|0
1691064000000|2023-08-03 12:00:00|245.57|243.17|245.99|243.59|246.75|244.35|245.31|242.91|0
1691064300000|2023-08-03 12:05:00|245.91|243.51|245.14|242.74|247.34|244.94|245.14|242.74|0
1691064600000|2023-08-03 12:10:00|245.31|242.91|246.66|244.26|246.83|244.43|245.14|242.74|0
1691064900000|2023-08-03 12:15:00|246.83|244.43|248.02|245.62|248.36|245.96|246.15|243.75|0
1691065200000|2023-08-03 12:20:00|247.85|245.45|249.55|247.15|249.55|247.15|247.34|244.94|0
1691065500000|2023-08-03 12:25:00|249.38|246.98|249.81|247.41|250.4|248|248.87|246.47|0
1691065800000|2023-08-03 12:30:00|250.06|247.66|249.55|247.15|251.09|248.69|246.15|243.75|0
1691066100000|2023-08-03 12:35:00|249.72|247.32|246.32|243.92|249.72|247.32|245.13|242.73|0
1691066400000|2023-08-03 12:40:00|246.49|244.09|246.54|244.14|247.84|245.44|244.44|242.04|0
1691066700000|2023-08-03 12:45:00|247.05|244.65|246.54|244.14|247.73|245.33|245.02|242.62|0
1691067000000|2023-08-03 12:50:00|246.71|244.31|245.19|242.79|246.71|244.31|244.34|241.94|0
1691067300000|2023-08-03 12:55:00|245.36|242.96|247.73|245.33|248.92|246.52|245.02|242.62|0
1691067600000|2023-08-03 13:00:00|247.56|245.16|249.26|246.86|249.43|247.03|247.56|245.16|0
1691067900000|2023-08-03 13:05:00|249.09|246.69|249.25|246.85|249.69|247.29|248.06|245.66|0
1691068200000|2023-08-03 13:10:00|249.42|247.02|249.93|247.53|250.45|248.05|248.91|246.51|0
1691068500000|2023-08-03 13:15:00|250.11|247.71|250.1|247.7|251.13|248.73|249.76|247.36|0
1691068800000|2023-08-03 13:20:00|250.27|247.87|250.7|248.3|250.79|248.39|249.08|246.68|0
1691069100000|2023-08-03 13:25:00|250.61|248.21|253.7|251.3|253.87|251.47|250.1|247.7|0
1691069400000|2023-08-03 13:30:00|253.53|251.13|255.23|252.83|256.78|254.38|250.96|248.56|0
1691069700000|2023-08-03 13:35:00|255.4|253|253.33|250.93|255.4|253|250.26|247.86|0
1691070000000|2023-08-03 13:40:00|253.5|251.1|254.88|252.48|255.91|253.51|252.99|250.59|0
1691070300000|2023-08-03 13:45:00|255.39|252.99|252.45|250.05|257.29|254.89|251.77|249.37|0
1691070600000|2023-08-03 13:50:00|252.97|250.57|249.73|247.33|252.97|250.57|249.39|246.99|0
1691070900000|2023-08-03 13:55:00|249.56|247.16|249.96|247.56|251.43|249.03|247.27|244.87|0
1691071200000|2023-08-03 14:00:00|250.64|248.24|248.43|246.03|250.98|248.58|245.89|243.49|0
1691071500000|2023-08-03 14:05:00|248.09|245.69|251.66|249.26|251.84|249.44|247.75|245.35|0
1691071800000|2023-08-03 14:10:00|251.49|249.09|250.98|248.58|252.86|250.46|249.45|247.05|0
1691072100000|2023-08-03 14:15:00|251.32|248.92|250.64|248.24|253.38|250.98|250.64|248.24|0
1691072400000|2023-08-03 14:20:00|250.81|248.41|255.47|253.07|255.47|253.07|250.47|248.07|0
1691072700000|2023-08-03 14:25:00|255.64|253.24|258.92|256.52|259.26|256.86|254.78|252.38|0
1691073000000|2023-08-03 14:30:00|259.26|256.86|254.95|252.55|259.61|257.21|254.95|252.55|0
1691073300000|2023-08-03 14:35:00|255.12|252.72|253.23|250.83|255.12|252.72|252.55|250.15|0
1691073600000|2023-08-03 14:40:00|253.4|251|252.38|249.98|254.43|252.03|252.38|249.98|0
1691073900000|2023-08-03 14:45:00|252.55|250.15|252.37|249.97|254.6|252.2|251.86|249.46|0
1691074200000|2023-08-03 14:50:00|252.55|250.15|255.11|252.71|255.46|253.06|252.37|249.97|0
1691074500000|2023-08-03 14:55:00|255.46|253.06|251.86|249.46|256.15|253.75|251.52|249.12|0
1691074800000|2023-08-03 15:00:00|251.69|249.29|249.99|247.59|252.37|249.97|249.65|247.25|0
1691075100000|2023-08-03 15:05:00|250.15|247.75|250.15|247.75|250.67|248.27|249.3|246.9|0
1691075400000|2023-08-03 15:10:00|249.81|247.41|248.96|246.56|250.83|248.43|248.96|246.56|0
1691075700000|2023-08-03 15:15:00|248.79|246.39|245.58|243.18|249.64|247.24|245.08|242.68|0
1691076000000|2023-08-03 15:20:00|245.25|242.85|242.65|240.25|247.15|244.75|242.31|239.91|0
1691076300000|2023-08-03 15:25:00|242.48|240.08|242.64|240.24|243.15|240.75|241.63|239.23|0
1691076600000|2023-08-03 15:30:00|242.14|239.74|242.81|240.41|243.83|241.43|241.8|239.4|0
1691076900000|2023-08-03 15:35:00|242.9|240.5|242.81|240.41|244.17|241.77|241.79|239.39|0
1691077200000|2023-08-03 15:40:00|242.98|240.58|242.98|240.58|243.66|241.26|241.79|239.39|0
1691077500000|2023-08-03 15:45:00|243.32|240.92|242.47|240.07|244.51|242.11|242.13|239.73|0
1691077800000|2023-08-03 15:50:00|242.3|239.9|240.27|237.87|242.47|240.07|239.43|237.03|0
1691078100000|2023-08-03 15:55:00|240.44|238.04|243.48|241.08|243.82|241.42|240.44|238.04|0
1691078400000|2023-08-03 16:00:00|243.31|240.91|243.48|241.08|244.33|241.93|242.46|240.06|0
1691078700000|2023-08-03 16:05:00|243.65|241.25|242.63|240.23|243.99|241.59|241.79|239.39|0
1691079000000|2023-08-03 16:10:00|242.46|240.06|242.97|240.57|242.97|240.57|241.78|239.38|0
1691079300000|2023-08-03 16:15:00|242.8|240.4|240.43|238.03|243.48|241.08|240.43|238.03|0
1691079600000|2023-08-03 16:20:00|240.6|238.2|240.77|238.37|241.78|239.38|239.93|237.53|0
1691079900000|2023-08-03 16:25:00|240.94|238.54|240.93|238.53|241.95|239.55|240.43|238.03|0
1691080200000|2023-08-03 16:30:00|240.6|238.2|240.43|238.03|240.76|238.36|239.75|237.35|0
1691080500000|2023-08-03 16:35:00|240.26|237.86|239.58|237.18|240.43|238.03|238.91|236.51|0
1691080800000|2023-08-03 16:40:00|239.42|237.02|235.73|233.33|239.58|237.18|235.57|233.17|0
1691081100000|2023-08-03 16:45:00|235.9|233.5|234.07|231.67|235.9|233.5|233.9|231.5|0
1691081400000|2023-08-03 16:50:00|233.9|231.5|235.4|233|235.56|233.16|233.57|231.17|0
1691081700000|2023-08-03 16:55:00|235.56|233.16|234.73|232.33|235.89|233.49|234.4|232|0
1691082000000|2023-08-03 17:00:00|234.56|232.16|234.89|232.49|235.39|232.99|234.06|231.66|0
1691082300000|2023-08-03 17:05:00|235.06|232.66|236.22|233.82|237.23|234.83|234.89|232.49|0
1691082600000|2023-08-03 17:10:00|236.06|233.66|235.39|232.99|236.06|233.66|234.56|232.16|0
1691082900000|2023-08-03 17:15:00|235.22|232.82|235.39|232.99|236.72|234.32|234.89|232.49|0
1691083200000|2023-08-03 17:20:00|235.22|232.82|232.74|230.34|235.6|233.2|232.41|230.01|0
1691083500000|2023-08-03 17:25:00|232.58|230.18|234.07|231.67|234.41|232.01|232.08|229.68|0
1691083800000|2023-08-03 17:30:00|233.91|231.51|235.91|233.51|235.91|233.51|233.41|231.01|0
1691084100000|2023-08-03 17:35:00|236.25|233.85|234.91|232.51|236.92|234.52|234.57|232.17|0
1691084400000|2023-08-03 17:40:00|235.08|232.68|237.42|235.02|237.42|235.02|234.91|232.51|0
1691084700000|2023-08-03 17:45:00|237.59|235.19|237.59|235.19|238.77|236.37|236.58|234.18|0
1691085000000|2023-08-03 17:50:00|237.76|235.36|237.93|235.53|238.6|236.2|237.25|234.85|0
1691085300000|2023-08-03 17:55:00|237.76|235.36|240.46|238.06|240.97|238.57|237.76|235.36|0
1691085600000|2023-08-03 18:00:00|240.8|238.4|240.95|238.55|242.64|240.24|239.95|237.55|0
1691085900000|2023-08-03 18:05:00|241.12|238.72|242.3|239.9|242.3|239.9|240.44|238.04|0
1691086200000|2023-08-03 18:10:00|242.13|239.73|241.62|239.22|242.98|240.58|240.94|238.54|0
1691086500000|2023-08-03 18:15:00|241.71|239.31|239.09|236.69|241.79|239.39|239.09|236.69|0
1691086800000|2023-08-03 18:20:00|238.92|236.52|238.08|235.68|239.93|237.53|238.08|235.68|0
1691087100000|2023-08-03 18:25:00|237.91|235.51|239.42|237.02|240.26|237.86|237.91|235.51|0
1691087400000|2023-08-03 18:30:00|239.59|237.19|239.59|237.19|240.09|237.69|238.41|236.01|0
1691087700000|2023-08-03 18:35:00|239.76|237.36|240.94|238.54|242.97|240.57|239.59|237.19|0
1691088000000|2023-08-03 18:40:00|240.77|238.37|239.42|237.02|240.93|238.53|238.74|236.34|0
1691088300000|2023-08-03 18:45:00|239.25|236.85|240.59|238.19|240.93|238.53|238.24|235.84|0
1691088600000|2023-08-03 18:50:00|240.43|238.03|237.56|235.16|240.93|238.53|237.56|235.16|0
1691088900000|2023-08-03 18:55:00|237.73|235.33|238.4|236|239.07|236.67|237.73|235.33|0
1691089200000|2023-08-03 19:00:00|238.23|235.83|238.74|236.34|239.75|237.35|238.07|235.67|0
1691089500000|2023-08-03 19:05:00|238.66|236.26|241.26|238.86|242.11|239.71|238.66|236.26|0
1691089800000|2023-08-03 19:10:00|241.43|239.03|245|242.6|246.37|243.97|241.43|239.03|0
1691090100000|2023-08-03 19:15:00|245.17|242.77|243.63|241.23|246.54|244.14|243.46|241.06|0
1691090400000|2023-08-03 19:20:00|243.8|241.4|242.44|240.04|244.66|242.26|242.44|240.04|0
1691090700000|2023-08-03 19:25:00|242.61|240.21|243.46|241.06|243.8|241.4|242.11|239.71|0
1691091000000|2023-08-03 19:30:00|243.63|241.23|242.1|239.7|243.63|241.23|241.09|238.69|0
1691091300000|2023-08-03 19:35:00|242.27|239.87|243.8|241.4|244.31|241.91|241.59|239.19|0
1691091600000|2023-08-03 19:40:00|243.63|241.23|243.8|241.4|244.31|241.91|242.95|240.55|0
1691091900000|2023-08-03 19:45:00|243.63|241.23|244.99|242.59|244.99|242.59|243.46|241.06|0
1691092200000|2023-08-03 19:50:00|244.82|242.42|242.6|240.2|245.5|243.1|241.93|239.53|0
1691092500000|2023-08-03 19:55:00|242.94|240.54|245.84|243.44|246.69|244.29|240.74|238.34|0
1691092800000|2023-08-03 20:00:00|246.69|244.29|237.88|235.48|248.06|245.66|235.54|233.14|0
1691093100000|2023-08-03 20:05:00|238.05|235.65|236.37|233.97|239.22|236.82|236.03|233.63|0
1691093400000|2023-08-03 20:10:00|236.7|234.3|236.03|233.63|236.87|234.47|234.37|231.97|0
1691093700000|2023-08-03 20:15:00|236.73|233.93|235.82|233.02|237.32|234.52|235.82|233.02|0
1691094000000|2023-08-03 20:20:00|235.73|232.93|234.9|232.1|236.06|233.26|234.06|231.26|0
1691094300000|2023-08-03 20:25:00|235.06|232.26|235.39|232.59|235.39|232.59|234.56|231.76|0
1691094600000|2023-08-03 20:30:00|235.31|232.51|239.92|237.12|242.11|239.31|231.99|229.19|0
1691094900000|2023-08-03 20:35:00|240.25|237.45|241.77|238.97|242.71|239.91|240.25|237.45|0
1691095200000|2023-08-03 20:40:00|241.94|239.14|244.07|241.27|245|242.2|241.44|238.64|0
1691095500000|2023-08-03 20:45:00|243.98|241.18|246.11|243.31|246.36|243.56|242.79|239.99|0
1691095800000|2023-08-03 20:50:00|245.94|243.14|243.8|241|246.02|243.22|243.8|241|0
1691096100000|2023-08-03 20:55:00|243.97|241.17|243.72|240.92|244.48|241.68|243.12|240.32|0
1691096400000|2023-08-03 21:00:00|243.85|241.05|243.55|240.75|244|241.2|243.37|240.57|0
1691096700000|2023-08-03 21:05:00|243.58|240.78|243.92|241.12|243.92|241.12|243.13|240.33|0
1691097000000|2023-08-03 21:10:00|243.7|240.9|243.5|240.7|243.7|240.9|242.95|240.15|0
1691097300000|2023-08-03 21:15:00|243.42|240.62|243.35|240.55|243.57|240.77|243.1|240.3|0
1691097600000|2023-08-03 21:20:00|242.97|240.17|244.14|241.34|244.79|241.99|242.95|240.15|0
1691097900000|2023-08-03 21:25:00|243.92|241.12|244.36|241.56|244.89|242.09|243.42|240.62|0
1691098200000|2023-08-03 21:30:00|244.49|241.69|245.9|243.1|245.9|243.1|244.49|241.69|0
1691098500000|2023-08-03 21:35:00|245.93|243.13|245.49|242.69|245.95|243.15|245.32|242.52|0
1691098800000|2023-08-03 21:40:00|245.6|242.8|245.82|243.02|245.94|243.14|245.6|242.8|0
1691099100000|2023-08-03 21:45:00|245.64|242.84|245.15|242.35|245.8|243|245.15|242.35|0
1691099400000|2023-08-03 21:50:00|245.25|242.45|245.32|242.52|245.37|242.57|245.07|242.27|0
1691099700000|2023-08-03 21:55:00|245.22|242.42|244.05|241.25|245.22|242.42|243.93|241.13|0
1691100000000|2023-08-03 22:00:00|244.38|241.58|243.27|240.47|245.15|242.35|241.07|238.27|0
1691100300000|2023-08-03 22:05:00|243.44|240.64|244.29|241.49|244.63|241.83|243.1|240.3|0
1691100600000|2023-08-03 22:10:00|244.46|241.66|244.12|241.32|244.63|241.83|243.1|240.3|0
1691100900000|2023-08-03 22:15:00|244.29|241.49|244.12|241.32|244.89|242.09|243.95|241.15|0
1691101200000|2023-08-03 22:20:00|243.95|241.15|242.25|239.45|243.95|241.15|242.25|239.45|0
1691101500000|2023-08-03 22:25:00|242.34|239.54|242.42|239.62|243.1|240.3|242.17|239.37|0
1691101800000|2023-08-03 22:30:00|242.25|239.45|241.57|238.77|242.25|239.45|241.4|238.6|0
1691102100000|2023-08-03 22:35:00|241.4|238.6|242.24|239.44|242.24|239.44|241.4|238.6|0
1691102400000|2023-08-03 22:40:00|242.16|239.36|242.41|239.61|242.75|239.95|242.16|239.36|0
1691102700000|2023-08-03 22:45:00|242.58|239.78|240.89|238.09|242.58|239.78|240.89|238.09|0
1691103000000|2023-08-03 22:50:00|241.06|238.26|240.72|237.92|241.06|238.26|240.72|237.92|0
1691103300000|2023-08-03 22:55:00|240.55|237.75|239.37|236.57|240.72|237.92|238.69|235.89|0
1691103600000|2023-08-03 23:00:00|239.2|236.4|239.7|236.9|239.87|237.07|239.03|236.23|0
1691103900000|2023-08-03 23:05:00|239.36|236.56|238.19|235.39|239.36|236.56|237.18|234.38|0
1691104200000|2023-08-03 23:10:00|238.02|235.22|238.86|236.06|239.03|236.23|238.02|235.22|0
1691104500000|2023-08-03 23:15:00|238.94|236.14|238.86|236.06|239.02|236.22|238.35|235.55|0
1691104800000|2023-08-03 23:20:00|239.02|236.22|239.7|236.9|239.7|236.9|238.69|235.89|0
1691105100000|2023-08-03 23:25:00|239.69|236.89|240.37|237.57|240.54|237.74|239.53|236.73|0
1691105400000|2023-08-03 23:30:00|240.54|237.74|240.87|238.07|241.21|238.41|240.03|237.23|0
1691105700000|2023-08-03 23:35:00|240.7|237.9|240.7|237.9|241.04|238.24|240.7|237.9|0
1691106000000|2023-08-03 23:40:00|241.04|238.24|240.7|237.9|241.72|238.92|240.7|237.9|0
1691106300000|2023-08-03 23:45:00|240.87|238.07|240.53|237.73|240.87|238.07|240.19|237.39|0
1691106600000|2023-08-03 23:50:00|240.45|237.65|239.35|236.55|240.87|238.07|239.35|236.55|0
1691106900000|2023-08-03 23:55:00|239.52|236.72|239.52|236.72|239.85|237.05|239.18|236.38|0
1691107200000|2023-08-04 00:00:00|239.68|236.88|239.35|236.55|240.53|237.73|239.01|236.21|0
1691107500000|2023-08-04 00:05:00|239.51|236.71|240.86|238.06|241.54|238.74|239.51|236.71|0
1691107800000|2023-08-04 00:10:00|240.69|237.89|239.17|236.37|240.86|238.06|239.01|236.21|0
1691108100000|2023-08-04 00:15:00|239.34|236.54|239.51|236.71|240.52|237.72|239.17|236.37|0
1691108400000|2023-08-04 00:20:00|239.34|236.54|239|236.2|239.34|236.54|238.67|235.87|0
1691108700000|2023-08-04 00:25:00|238.92|236.12|239.51|236.71|239.67|236.87|238.5|235.7|0
1691109000000|2023-08-04 00:30:00|239.34|236.54|238.75|235.95|239.51|236.71|238.66|235.86|0
1691109300000|2023-08-04 00:35:00|238.83|236.03|236.65|233.85|238.83|236.03|236.65|233.85|0
1691109600000|2023-08-04 00:40:00|236.48|233.68|235.81|233.01|236.65|233.85|235.31|232.51|0
1691109900000|2023-08-04 00:45:00|235.73|232.93|236.81|234.01|236.98|234.18|235.4|232.6|0
1691110200000|2023-08-04 00:50:00|236.98|234.18|236.64|233.84|237.32|234.52|236.31|233.51|0
1691110500000|2023-08-04 00:55:00|236.48|233.68|235.31|232.51|236.48|233.68|235.31|232.51|0
1691110800000|2023-08-04 01:00:00|235.14|232.34|234.81|232.01|235.31|232.51|234.14|231.34|0
1691111100000|2023-08-04 01:05:00|234.97|232.17|234.14|231.34|235.14|232.34|234.14|231.34|0
1691111400000|2023-08-04 01:10:00|234.22|231.42|234.8|232|235.14|232.34|234.14|231.34|0
1691111700000|2023-08-04 01:15:00|234.97|232.17|235.63|232.83|235.8|233|234.97|232.17|0
1691112000000|2023-08-04 01:20:00|235.47|232.67|235.8|233|235.97|233.17|235.47|232.67|0
1691112300000|2023-08-04 01:25:00|235.72|232.92|235.46|232.66|236.97|234.17|235.46|232.66|0
1691112600000|2023-08-04 01:30:00|235.3|232.5|234.63|231.83|235.8|233|234.63|231.83|0
1691112900000|2023-08-04 01:35:00|234.46|231.66|232.8|230|234.46|231.66|232.8|230|0
1691113200000|2023-08-04 01:40:00|232.97|230.17|233.63|230.83|233.96|231.16|232.89|230.09|0
1691113500000|2023-08-04 01:45:00|233.79|230.99|234.79|231.99|234.79|231.99|233.46|230.66|0
1691113800000|2023-08-04 01:50:00|235.12|232.32|235.12|232.32|235.62|232.82|234.96|232.16|0
1691114100000|2023-08-04 01:55:00|235.29|232.49|235.12|232.32|235.62|232.82|235.12|232.32|0
1691114400000|2023-08-04 02:00:00|235.29|232.49|234.79|231.99|235.29|232.49|233.29|230.49|0
1691114700000|2023-08-04 02:05:00|234.95|232.15|237.29|234.49|237.29|234.49|234.79|231.99|0
1691115000000|2023-08-04 02:10:00|237.12|234.32|236.95|234.15|237.46|234.66|236.62|233.82|0
1691115300000|2023-08-04 02:15:00|237.12|234.32|235.95|233.15|237.12|234.32|235.95|233.15|0
1691115600000|2023-08-04 02:20:00|236.12|233.32|236.11|233.31|236.62|233.82|235.61|232.81|0
1691115900000|2023-08-04 02:25:00|236.28|233.48|236.61|233.81|236.78|233.98|235.7|232.9|0
1691116200000|2023-08-04 02:30:00|236.78|233.98|237.79|234.99|237.95|235.15|236.11|233.31|0
1691116500000|2023-08-04 02:35:00|237.95|235.15|237.62|234.82|237.95|235.15|237.28|234.48|0
1691116800000|2023-08-04 02:40:00|237.7|234.9|237.2|234.4|238.04|235.24|236.94|234.14|0
1691117100000|2023-08-04 02:45:00|237.11|234.31|235.44|232.64|237.45|234.65|235.27|232.47|0
1691117400000|2023-08-04 02:50:00|235.61|232.81|235.77|232.97|236.11|233.31|235.1|232.3|0
1691117700000|2023-08-04 02:55:00|235.6|232.8|236.27|233.47|236.27|233.47|235.6|232.8|0
1691118000000|2023-08-04 03:00:00|236.44|233.64|235.77|232.97|236.6|233.8|235.77|232.97|0
1691118300000|2023-08-04 03:05:00|235.93|233.13|234.6|231.8|236.1|233.3|234.35|231.55|0
1691118600000|2023-08-04 03:10:00|234.77|231.97|234.1|231.3|234.77|231.97|233.6|230.8|0
1691118900000|2023-08-04 03:15:00|233.93|231.13|235.1|232.3|235.1|232.3|233.93|231.13|0
1691119200000|2023-08-04 03:20:00|235.02|232.22|235.26|232.46|235.59|232.79|234.59|231.79|0
1691119500000|2023-08-04 03:25:00|235.43|232.63|235.09|232.29|235.43|232.63|234.93|232.13|0
1691119800000|2023-08-04 03:30:00|234.93|232.13|234.76|231.96|234.93|232.13|234.42|231.62|0
1691120100000|2023-08-04 03:35:00|234.92|232.12|234.76|231.96|235.26|232.46|234.76|231.96|0
1691120400000|2023-08-04 03:40:00|234.92|232.12|235.42|232.62|235.42|232.62|234.92|232.12|0
1691120700000|2023-08-04 03:45:00|235.25|232.45|235.59|232.79|235.59|232.79|235.09|232.29|0
1691121000000|2023-08-04 03:50:00|235.42|232.62|236.25|233.45|236.42|233.62|235.25|232.45|0
1691121300000|2023-08-04 03:55:00|236.09|233.29|235.75|232.95|236.09|233.29|235.75|232.95|0
1691121600000|2023-08-04 04:00:00|235.58|232.78|235.25|232.45|235.75|232.95|235.25|232.45|0
1691121900000|2023-08-04 04:05:00|235.08|232.28|234.91|232.11|235.25|232.45|234.41|231.61|0
1691122200000|2023-08-04 04:10:00|234.75|231.95|235.08|232.28|235.08|232.28|234.74|231.94|0
1691122500000|2023-08-04 04:15:00|235.24|232.44|234.41|231.61|235.41|232.61|234.41|231.61|0
1691122800000|2023-08-04 04:20:00|234.58|231.78|235.07|232.27|235.24|232.44|234.41|231.61|0
1691123100000|2023-08-04 04:25:00|235.16|232.36|235.24|232.44|235.24|232.44|235.07|232.27|0
1691123400000|2023-08-04 04:30:00|235.16|232.36|234.74|231.94|235.24|232.44|234.74|231.94|0
1691123700000|2023-08-04 04:35:00|234.57|231.77|235.07|232.27|235.07|232.27|234.4|231.6|0
1691124000000|2023-08-04 04:40:00|234.99|232.19|234.9|232.1|235.24|232.44|234.9|232.1|0
1691124300000|2023-08-04 04:45:00|234.73|231.93|235.07|232.27|235.23|232.43|234.73|231.93|0
1691124600000|2023-08-04 04:50:00|234.9|232.1|234.73|231.93|235.07|232.27|234.56|231.76|0
1691124900000|2023-08-04 04:55:00|234.9|232.1|234.9|232.1|234.9|232.1|234.73|231.93|0
1691125200000|2023-08-04 05:00:00|234.73|231.93|235.39|232.59|235.39|232.59|234.23|231.43|0
1691125500000|2023-08-04 05:05:00|235.56|232.76|234.23|231.43|235.56|232.76|234.06|231.26|0
1691125800000|2023-08-04 05:10:00|234.06|231.26|234.39|231.59|234.56|231.76|233.73|230.93|0
1691126100000|2023-08-04 05:15:00|234.23|231.43|233.56|230.76|234.23|231.43|233.39|230.59|0
1691126400000|2023-08-04 05:20:00|233.39|230.59|232.56|229.76|233.56|230.76|232.4|229.6|0
1691126700000|2023-08-04 05:25:00|232.65|229.85|233.39|230.59|233.56|230.76|232.65|229.85|0
1691127000000|2023-08-04 05:30:00|233.56|230.76|233.39|230.59|233.89|231.09|233.06|230.26|0
1691127300000|2023-08-04 05:35:00|233.22|230.42|233.39|230.59|233.64|230.84|233.05|230.25|0
1691127600000|2023-08-04 05:40:00|233.55|230.75|232.56|229.76|233.55|230.75|232.56|229.76|0
1691127900000|2023-08-04 05:45:00|232.48|229.68|231.06|228.26|232.56|229.76|230.73|227.93|0
1691128200000|2023-08-04 05:50:00|231.23|228.43|230.57|227.77|231.23|228.43|230.07|227.27|0
1691128500000|2023-08-04 05:55:00|230.73|227.93|230.73|227.93|231.06|228.26|230.24|227.44|0
1691128800000|2023-08-04 06:00:00|230.9|228.1|230.73|227.93|231.56|228.76|230.16|227.36|0
1691129100000|2023-08-04 06:05:00|230.36|227.96|231.19|228.79|231.35|228.95|230.36|227.96|0
1691129400000|2023-08-04 06:10:00|231.35|228.95|231.68|229.28|232.18|229.78|231.19|228.79|0
1691129700000|2023-08-04 06:15:00|231.85|229.45|232.01|229.61|232.01|229.61|231.02|228.62|0
1691130000000|2023-08-04 06:20:00|231.85|229.45|230.85|228.45|232.01|229.61|230.85|228.45|0
1691130300000|2023-08-04 06:25:00|231.02|228.62|230.36|227.96|231.02|228.62|230.19|227.79|0
1691130600000|2023-08-04 06:30:00|230.52|228.12|231.18|228.78|231.35|228.95|230.44|228.04|0
1691130900000|2023-08-04 06:35:00|231.35|228.95|231.51|229.11|231.84|229.44|231.18|228.78|0
1691131200000|2023-08-04 06:40:00|231.68|229.28|232|229.6|232.67|230.27|231.67|229.27|0
1691131500000|2023-08-04 06:45:00|232.17|229.77|232.17|229.77|232.67|230.27|231.84|229.44|0
1691131800000|2023-08-04 06:50:00|232.09|229.69|232.33|229.93|232.66|230.26|232|229.6|0
1691132100000|2023-08-04 06:55:00|232.42|230.02|232.33|229.93|232.42|230.02|231.84|229.44|0
1691132400000|2023-08-04 07:00:00|232.66|230.26|236.33|233.93|236.83|234.43|232.5|230.1|0
1691132700000|2023-08-04 07:05:00|236.49|234.09|238.51|236.11|239.18|236.78|235.99|233.59|0
1691133000000|2023-08-04 07:10:00|238.34|235.94|238.84|236.44|239.35|236.95|237.83|235.43|0
1691133300000|2023-08-04 07:15:00|239.01|236.61|236.82|234.42|239.35|236.95|235.99|233.59|0
1691133600000|2023-08-04 07:20:00|236.66|234.26|236.49|234.09|237.16|234.76|235.91|233.51|0
1691133900000|2023-08-04 07:25:00|236.65|234.25|237.32|234.92|238|235.6|236.65|234.25|0
1691134200000|2023-08-04 07:30:00|237.49|235.09|235.65|233.25|237.49|235.09|235.23|232.83|0
1691134500000|2023-08-04 07:35:00|235.81|233.41|235.65|233.25|236.65|234.25|235.15|232.75|0
1691134800000|2023-08-04 07:40:00|235.48|233.08|236.98|234.58|237.15|234.75|235.48|233.08|0
1691135100000|2023-08-04 07:45:00|237.15|234.75|234.14|231.74|237.65|235.25|233.98|231.58|0
1691135400000|2023-08-04 07:50:00|233.98|231.58|232.81|230.41|234.14|231.74|232.64|230.24|0
1691135700000|2023-08-04 07:55:00|232.9|230.5|231.65|229.25|232.98|230.58|231.48|229.08|0
1691136000000|2023-08-04 08:00:00|231.81|229.41|229.42|227.02|231.81|229.41|229.34|226.94|0
1691136300000|2023-08-04 08:05:00|229.34|226.94|228.21|225.81|229.83|227.43|228.21|225.81|0
1691136600000|2023-08-04 08:10:00|228.37|225.97|228.37|225.97|229.2|226.8|227.72|225.32|0
1691136900000|2023-08-04 08:15:00|228.54|226.14|228.54|226.14|228.7|226.3|227.88|225.48|0
1691137200000|2023-08-04 08:20:00|228.7|226.3|230.02|227.62|230.44|228.04|228.37|225.97|0
1691137500000|2023-08-04 08:25:00|230.18|227.78|231.34|228.94|231.34|228.94|229.52|227.12|0
1691137800000|2023-08-04 08:30:00|231.18|228.78|233.5|231.1|233.5|231.1|231.18|228.78|0
1691138100000|2023-08-04 08:35:00|233.34|230.94|234|231.6|234.17|231.77|232.67|230.27|0
1691138400000|2023-08-04 08:40:00|233.67|231.27|233.17|230.77|234|231.6|232.75|230.35|0
1691138700000|2023-08-04 08:45:00|233.33|230.93|233.5|231.1|233.59|231.19|232.33|229.93|0
1691139000000|2023-08-04 08:50:00|233.42|231.02|233.16|230.76|234|231.6|232.83|230.43|0
1691139300000|2023-08-04 08:55:00|233.08|230.68|233.16|230.76|233.33|230.93|232.83|230.43|0
1691139600000|2023-08-04 09:00:00|232.99|230.59|232.66|230.26|233.16|230.76|232.16|229.76|0
1691139900000|2023-08-04 09:05:00|232.83|230.43|232.66|230.26|233.49|231.09|232.49|230.09|0
1691140200000|2023-08-04 09:10:00|232.49|230.09|231.49|229.09|232.49|230.09|231.33|228.93|0
1691140500000|2023-08-04 09:15:00|231.66|229.26|230.66|228.26|231.66|229.26|230.17|227.77|0
1691140800000|2023-08-04 09:20:00|230.83|228.43|230.17|227.77|230.83|228.43|229.84|227.44|0
1691141100000|2023-08-04 09:25:00|230.33|227.93|230.16|227.76|230.66|228.26|229.67|227.27|0
1691141400000|2023-08-04 09:30:00|230.33|227.93|232.48|230.08|232.82|230.42|230.16|227.76|0
1691141700000|2023-08-04 09:35:00|232.82|230.42|232.15|229.75|233.32|230.92|232.15|229.75|0
1691142000000|2023-08-04 09:40:00|231.98|229.58|233.31|230.91|233.65|231.25|231.65|229.25|0
1691142300000|2023-08-04 09:45:00|233.15|230.75|233.35|230.95|234.16|231.76|232.65|230.25|0
1691142600000|2023-08-04 09:50:00|233.51|231.11|232.02|229.62|233.85|231.45|231.85|229.45|0
1691142900000|2023-08-04 09:55:00|231.85|229.45|233.34|230.94|233.84|231.44|231.35|228.95|0
1691143200000|2023-08-04 10:00:00|233.68|231.28|233.84|231.44|234.34|231.94|233.34|230.94|0
1691143500000|2023-08-04 10:05:00|233.67|231.27|234.17|231.77|235.01|232.61|233.67|231.27|0
1691143800000|2023-08-04 10:10:00|234.34|231.94|234.67|232.27|235.01|232.61|234.01|231.61|0
1691144100000|2023-08-04 10:15:00|234.84|232.44|234.17|231.77|235.01|232.61|234.17|231.77|0
1691144400000|2023-08-04 10:20:00|234|231.6|234.84|232.44|234.84|232.44|233.67|231.27|0
1691144700000|2023-08-04 10:25:00|235|232.6|234.17|231.77|235.17|232.77|234.17|231.77|0
1691145000000|2023-08-04 10:30:00|234|231.6|234.33|231.93|234.5|232.1|233.67|231.27|0
1691145300000|2023-08-04 10:35:00|234.5|232.1|235.67|233.27|235.84|233.44|234.33|231.93|0
1691145600000|2023-08-04 10:40:00|235.5|233.1|235.83|233.43|236.17|233.77|235.5|233.1|0
1691145900000|2023-08-04 10:45:00|236|233.6|237.17|234.77|237.34|234.94|235.5|233.1|0
1691146200000|2023-08-04 10:50:00|237.34|234.94|238.01|235.61|238.52|236.12|237.01|234.61|0
1691146500000|2023-08-04 10:55:00|238.18|235.78|238.52|236.12|239.36|236.96|238.18|235.78|0
1691146800000|2023-08-04 11:00:00|238.69|236.29|239.02|236.62|239.36|236.96|238.35|235.95|0
1691147100000|2023-08-04 11:05:00|239.19|236.79|239.53|237.13|240.04|237.64|238.85|236.45|0
1691147400000|2023-08-04 11:10:00|239.7|237.3|239.53|237.13|240.54|238.14|239.36|236.96|0
1691147700000|2023-08-04 11:15:00|239.36|236.96|240.71|238.31|241.05|238.65|239.19|236.79|0
1691148000000|2023-08-04 11:20:00|240.88|238.48|240.2|237.8|241.05|238.65|239.78|237.38|0
1691148300000|2023-08-04 11:25:00|240.37|237.97|242.06|239.66|242.06|239.66|239.52|237.12|0
1691148600000|2023-08-04 11:30:00|242.23|239.83|241.38|238.98|242.4|240|240.87|238.47|0
1691148900000|2023-08-04 11:35:00|241.55|239.15|242.66|240.26|242.91|240.51|241.04|238.64|0
1691149200000|2023-08-04 11:40:00|242.57|240.17|243.08|240.68|243.59|241.19|242.4|240|0
1691149500000|2023-08-04 11:45:00|242.91|240.51|245.13|242.73|245.47|243.07|242.91|240.51|0
1691149800000|2023-08-04 11:50:00|245.3|242.9|244|241.6|246.16|243.76|242.86|240.46|0
1691150100000|2023-08-04 11:55:00|244.17|241.77|243.31|240.91|244.68|242.28|242.29|239.89|0
1691150400000|2023-08-04 12:00:00|242.72|240.32|242.46|240.06|243.82|241.42|242.12|239.72|0
1691150700000|2023-08-04 12:05:00|242.63|240.23|242.63|240.23|242.97|240.57|241.61|239.21|0
1691151000000|2023-08-04 12:10:00|242.8|240.4|243.14|240.74|243.48|241.08|242.12|239.72|0
1691151300000|2023-08-04 12:15:00|243.31|240.91|242.8|240.4|243.65|241.25|242.12|239.72|0
1691151600000|2023-08-04 12:20:00|242.97|240.57|239.49|237.09|242.97|240.57|239.49|237.09|0
1691151900000|2023-08-04 12:25:00|239.57|237.17|240.42|238.02|240.59|238.19|239.15|236.75|0
1691152200000|2023-08-04 12:30:00|240.59|238.19|242.62|240.22|242.96|240.56|235.46|233.06|0
1691152500000|2023-08-04 12:35:00|242.28|239.88|245.05|242.65|249.02|246.62|240.92|238.52|0
1691152800000|2023-08-04 12:40:00|245.4|243|237.39|234.99|246.09|243.69|236.38|233.98|0
1691153100000|2023-08-04 12:45:00|236.72|234.32|234.78|232.38|236.72|234.32|234.03|231.63|0
1691153400000|2023-08-04 12:50:00|235.2|232.8|233.19|230.79|235.2|232.8|231.36|228.96|0
1691153700000|2023-08-04 12:55:00|233.36|230.96|233.69|231.29|235.37|232.97|232.85|230.45|0
1691154000000|2023-08-04 13:00:00|233.86|231.46|231.52|229.12|234.86|232.46|231.02|228.62|0
1691154300000|2023-08-04 13:05:00|231.68|229.28|230.94|228.54|233.19|230.79|230.17|227.77|0
1691154600000|2023-08-04 13:10:00|231.1|228.7|230.94|228.54|232.61|230.21|230.77|228.37|0
1691154900000|2023-08-04 13:15:00|230.77|228.37|232.27|229.87|232.27|229.87|230.27|227.87|0
1691155200000|2023-08-04 13:20:00|231.94|229.54|232.27|229.87|232.6|230.2|230.43|228.03|0
1691155500000|2023-08-04 13:25:00|232.1|229.7|231.6|229.2|232.94|230.54|230.43|228.03|0
1691155800000|2023-08-04 13:30:00|232.1|229.7|225.37|222.97|234.11|231.71|225.37|222.97|0
1691156100000|2023-08-04 13:35:00|225.86|223.46|224.21|221.81|226.19|223.79|224.05|221.65|0
1691156400000|2023-08-04 13:40:00|224.38|221.98|227.85|225.45|228.51|226.11|223.88|221.48|0
1691156700000|2023-08-04 13:45:00|227.68|225.28|224.7|222.3|227.68|225.28|223.39|220.99|0
1691157000000|2023-08-04 13:50:00|224.54|222.14|230.51|228.11|231.18|228.78|223.55|221.15|0
1691157300000|2023-08-04 13:55:00|230.67|228.27|233.69|231.29|234.87|232.47|230.67|228.27|0
1691157600000|2023-08-04 14:00:00|234.03|231.63|239.11|236.71|240.31|237.91|233.52|231.12|0
1691157900000|2023-08-04 14:05:00|239.28|236.88|241.33|238.93|244.43|242.03|239.28|236.88|0
1691158200000|2023-08-04 14:10:00|241.16|238.76|239.96|237.56|241.16|238.76|237.92|235.52|0
1691158500000|2023-08-04 14:15:00|240.13|237.73|237.19|234.79|242.02|239.62|237.02|234.62|0
1691158800000|2023-08-04 14:20:00|237.02|234.62|233.68|231.28|238.54|236.14|233.68|231.28|0
1691159100000|2023-08-04 14:25:00|233.34|230.94|232.83|230.43|235.53|233.13|232.67|230.27|0
1691159400000|2023-08-04 14:30:00|233.17|230.77|229.15|226.75|233.17|230.77|228.65|226.25|0
1691159700000|2023-08-04 14:35:00|228.98|226.58|229.32|226.92|229.67|227.27|227.66|225.26|0
1691160000000|2023-08-04 14:40:00|229.66|227.26|228.16|225.76|230.32|227.92|228.16|225.76|0
1691160300000|2023-08-04 14:45:00|227.83|225.43|228.66|226.26|229.65|227.25|227.49|225.09|0
1691160600000|2023-08-04 14:50:00|228.82|226.42|226.99|224.59|230.49|228.09|226.99|224.59|0
1691160900000|2023-08-04 14:55:00|227.16|224.76|227.16|224.76|228.15|225.75|226.33|223.93|0
1691161200000|2023-08-04 15:00:00|226.66|224.26|226.99|224.59|228.15|225.75|226.66|224.26|0
1691161500000|2023-08-04 15:05:00|227.16|224.76|226.33|223.93|227.65|225.25|225.5|223.1|0
1691161800000|2023-08-04 15:10:00|226.16|223.76|227.65|225.25|228.15|225.75|225.83|223.43|0
1691162100000|2023-08-04 15:15:00|227.48|225.08|226.14|223.74|230.01|227.61|226.14|223.74|0
1691162400000|2023-08-04 15:20:00|225.97|223.57|225.47|223.07|226.64|224.24|224.98|222.58|0
1691162700000|2023-08-04 15:25:00|225.64|223.24|224.64|222.24|225.64|223.24|224.31|221.91|0
1691163000000|2023-08-04 15:30:00|224.48|222.08|225.14|222.74|225.64|223.24|224.15|221.75|0
1691163300000|2023-08-04 15:35:00|225.31|222.91|226.55|224.15|226.55|224.15|224.64|222.24|0
1691163600000|2023-08-04 15:40:00|226.63|224.23|223.15|220.75|227.13|224.73|222.99|220.59|0
1691163900000|2023-08-04 15:45:00|222.99|220.59|222.33|219.93|223.32|220.92|222|219.6|0
1691164200000|2023-08-04 15:50:00|222.16|219.76|222.49|220.09|224.14|221.74|222|219.6|0
1691164500000|2023-08-04 15:55:00|222.66|220.26|222.49|220.09|223.31|220.91|222.16|219.76|0
1691164800000|2023-08-04 16:00:00|222.65|220.25|222.16|219.76|222.82|220.42|222|219.6|0
1691165100000|2023-08-04 16:05:00|222.32|219.92|224.14|221.74|224.3|221.9|222.16|219.76|0
1691165400000|2023-08-04 16:10:00|224.3|221.9|222.32|219.92|224.63|222.23|222.16|219.76|0
1691165700000|2023-08-04 16:15:00|222.49|220.09|222.15|219.75|223.47|221.07|221.99|219.59|0
1691166000000|2023-08-04 16:20:00|221.99|219.59|221|218.6|223.8|221.4|220.84|218.44|0
1691166300000|2023-08-04 16:25:00|220.84|218.44|218.23|215.83|220.84|218.44|218.23|215.83|0
1691166600000|2023-08-04 16:30:00|217.9|215.5|219.2|216.8|219.37|216.97|217.58|215.18|0
1691166900000|2023-08-04 16:35:00|219.04|216.64|218.06|215.66|219.69|217.29|217.9|215.5|0
1691167200000|2023-08-04 16:40:00|217.9|215.5|215.79|213.39|218.38|215.98|215.79|213.39|0
1691167500000|2023-08-04 16:45:00|215.63|213.23|216.6|214.2|216.92|214.52|215.63|213.23|0
1691167800000|2023-08-04 16:50:00|216.43|214.03|215.78|213.38|217.24|214.84|215.62|213.22|0
1691168100000|2023-08-04 16:55:00|215.62|213.22|216.59|214.19|216.92|214.52|215.62|213.22|0
1691168400000|2023-08-04 17:00:00|216.43|214.03|218.05|215.65|218.38|215.98|216.27|213.87|0
1691168700000|2023-08-04 17:05:00|217.89|215.49|219.52|217.12|220.34|217.94|217.89|215.49|0
1691169000000|2023-08-04 17:10:00|219.68|217.28|219.35|216.95|220.66|218.26|219.35|216.95|0
1691169300000|2023-08-04 17:15:00|219.52|217.12|220.87|218.47|220.87|218.47|219.52|217.12|0
1691169600000|2023-08-04 17:20:00|220.7|218.3|222.17|219.77|222.17|219.77|220.7|218.3|0
1691169900000|2023-08-04 17:25:00|222.01|219.61|224.63|222.23|225.96|223.56|222.01|219.61|0
1691170200000|2023-08-04 17:30:00|224.8|222.4|224.14|221.74|225.21|222.81|223.48|221.08|0
1691170500000|2023-08-04 17:35:00|223.97|221.57|226.12|223.72|226.78|224.38|223.97|221.57|0
1691170800000|2023-08-04 17:40:00|226.45|224.05|225.95|223.55|227.44|225.04|225.29|222.89|0
1691171100000|2023-08-04 17:45:00|225.79|223.39|224.79|222.39|226.12|223.72|223.81|221.41|0
1691171400000|2023-08-04 17:50:00|224.96|222.56|227.11|224.71|227.44|225.04|224.79|222.39|0
1691171700000|2023-08-04 17:55:00|227.27|224.87|230.6|228.2|231.11|228.71|227.27|224.87|0
1691172000000|2023-08-04 18:00:00|230.77|228.37|238.37|235.97|238.37|235.97|230.77|228.37|0
1691172300000|2023-08-04 18:05:00|240.08|237.68|239.05|236.65|240.93|238.53|238.03|235.63|0
1691172600000|2023-08-04 18:10:00|239.39|236.99|240.48|238.08|243.2|240.8|237.61|235.21|0
1691172900000|2023-08-04 18:15:00|240.31|237.91|245.07|242.67|246.78|244.38|240.31|237.91|0
1691173200000|2023-08-04 18:20:00|244.9|242.5|250.92|248.52|251.27|248.87|244.9|242.5|0
1691173500000|2023-08-04 18:25:00|251.62|249.22|249.61|247.21|252.66|250.26|246.67|244.27|0
1691173800000|2023-08-04 18:30:00|249.78|247.38|250.13|247.73|252.39|249.99|247.88|245.48|0
1691174100000|2023-08-04 18:35:00|250.3|247.9|254.84|252.44|255.02|252.62|250.3|247.9|0
1691174400000|2023-08-04 18:40:00|254.67|252.27|253.79|251.39|256.6|254.2|251.69|249.29|0
1691174700000|2023-08-04 18:45:00|254.66|252.26|255.01|252.61|257.13|254.73|254.49|252.09|0
1691175000000|2023-08-04 18:50:00|254.66|252.26|259.86|257.46|259.86|257.46|250.82|248.42|0
1691175300000|2023-08-04 18:55:00|260.21|257.81|259.85|257.45|261.79|259.39|257.58|255.18|0
1691175600000|2023-08-04 19:00:00|259.68|257.28|259.33|256.93|259.94|257.54|256.7|254.3|0
1691175900000|2023-08-04 19:05:00|258.98|256.58|262.49|260.09|262.67|260.27|258.45|256.05|0
1691176200000|2023-08-04 19:10:00|262.32|259.92|256.87|254.47|262.32|259.92|256.52|254.12|0
1691176500000|2023-08-04 19:15:00|256.7|254.3|259.32|256.92|259.32|256.92|255.48|253.08|0
1691176800000|2023-08-04 19:20:00|259.5|257.1|261.43|259.03|261.61|259.21|257.74|255.34|0
1691177100000|2023-08-04 19:25:00|261.25|258.85|259.67|257.27|262.13|259.73|259.49|257.09|0
1691177400000|2023-08-04 19:30:00|259.32|256.92|260.55|258.15|260.9|258.5|258.09|255.69|0
1691177700000|2023-08-04 19:35:00|260.72|258.32|263.9|261.5|264.43|262.03|259.49|257.09|0
1691178000000|2023-08-04 19:40:00|263.72|261.32|264.6|262.2|264.96|262.56|262.66|260.26|0
1691178300000|2023-08-04 19:45:00|264.78|262.38|263.72|261.32|264.96|262.56|262.48|260.08|0
1691178600000|2023-08-04 19:50:00|264.78|262.38|264.6|262.2|265.13|262.73|261.42|259.02|0
1691178900000|2023-08-04 19:55:00|264.78|262.38|261.95|259.55|264.96|262.56|261.95|259.55|0
1691179200000|2023-08-04 20:00:00|261.77|259.37|262.47|260.07|262.48|260.08|260.89|258.49|0
1691179500000|2023-08-04 20:05:00|262.3|259.9|260.01|257.61|262.3|259.9|260.01|257.61|0
1691179800000|2023-08-04 20:10:00|259.83|257.43|259.83|257.43|261.06|258.66|259.83|257.43|0
1691368500000|2023-08-07 00:35:00|252.3|249.5|251.6|248.8|252.3|249.5|251.6|248.8|0
1691368800000|2023-08-07 00:40:00|251.78|248.98|250.56|247.76|251.78|248.98|250.56|247.76|0
1691369100000|2023-08-07 00:45:00|250.47|247.67|250.9|248.1|251.08|248.28|250.21|247.41|0
1691369400000|2023-08-07 00:50:00|251.08|248.28|250.38|247.58|251.08|248.28|250.38|247.58|0
1691369700000|2023-08-07 00:55:00|250.21|247.41|250.2|247.4|250.38|247.58|250.03|247.23|0
1691370000000|2023-08-07 01:00:00|250.38|247.58|251.25|248.45|251.6|248.8|250.03|247.23|0
1691370300000|2023-08-07 01:05:00|251.16|248.36|251.25|248.45|251.25|248.45|250.38|247.58|0
1691370600000|2023-08-07 01:10:00|251.16|248.36|250.9|248.1|251.42|248.62|250.72|247.92|0
1691370900000|2023-08-07 01:15:00|250.99|248.19|250.37|247.57|251.42|248.62|250.29|247.49|0
1691371200000|2023-08-07 01:20:00|250.55|247.75|250.29|247.49|250.55|247.75|250.2|247.4|0
1691371500000|2023-08-07 01:25:00|250.37|247.57|251.41|248.61|251.59|248.79|250.02|247.22|0
1691371800000|2023-08-07 01:30:00|251.33|248.53|252.03|249.23|252.28|249.48|251.24|248.44|0
1691372100000|2023-08-07 01:35:00|252.11|249.31|251.15|248.35|252.46|249.66|250.19|247.39|0
1691372400000|2023-08-07 01:40:00|251.24|248.44|251.15|248.35|251.41|248.61|250.54|247.74|0
1691372700000|2023-08-07 01:45:00|251.23|248.43|250.36|247.56|251.23|248.43|250.19|247.39|0
1691373000000|2023-08-07 01:50:00|250.54|247.74|249.15|246.35|250.54|247.74|249.15|246.35|0
1691373300000|2023-08-07 01:55:00|248.97|246.17|249.32|246.52|249.49|246.69|248.97|246.17|0
1691373600000|2023-08-07 02:00:00|248.97|246.17|248.8|246|249.14|246.34|248.28|245.48|0
1691373900000|2023-08-07 02:05:00|248.97|246.17|249.14|246.34|249.32|246.52|248.71|245.91|0
1691374200000|2023-08-07 02:10:00|249.23|246.43|249.49|246.69|249.49|246.69|248.79|245.99|0
1691374500000|2023-08-07 02:15:00|249.31|246.51|248.96|246.16|249.49|246.69|248.79|245.99|0
1691374800000|2023-08-07 02:20:00|249.14|246.34|248.96|246.16|249.31|246.51|248.79|245.99|0
1691375100000|2023-08-07 02:25:00|248.79|245.99|248.79|245.99|248.96|246.16|248.44|245.64|0
1691375400000|2023-08-07 02:30:00|248.7|245.9|248.61|245.81|249.13|246.33|248.44|245.64|0
1691375700000|2023-08-07 02:35:00|248.44|245.64|248.44|245.64|248.61|245.81|247.92|245.12|0
1691376000000|2023-08-07 02:40:00|248.61|245.81|248.09|245.29|248.61|245.81|247.92|245.12|0
1691376300000|2023-08-07 02:45:00|247.92|245.12|248.26|245.46|248.26|245.46|247.57|244.77|0
1691376600000|2023-08-07 02:50:00|248.35|245.55|248.26|245.46|248.44|245.64|248.09|245.29|0
1691376900000|2023-08-07 02:55:00|248.09|245.29|248.09|245.29|248.09|245.29|247.74|244.94|0
1691377200000|2023-08-07 03:00:00|247.91|245.11|248.26|245.46|248.43|245.63|247.74|244.94|0
1691377500000|2023-08-07 03:05:00|248.08|245.28|247.91|245.11|248.26|245.46|247.74|244.94|0
1691377800000|2023-08-07 03:10:00|247.74|244.94|248.08|245.28|248.43|245.63|247.74|244.94|0
1691378100000|2023-08-07 03:15:00|248.25|245.45|248.34|245.54|248.6|245.8|247.91|245.11|0
1691378400000|2023-08-07 03:20:00|248.25|245.45|248.25|245.45|248.25|245.45|248.08|245.28|0
1691378700000|2023-08-07 03:25:00|248.42|245.62|247.9|245.1|248.42|245.62|247.9|245.1|0
1691379000000|2023-08-07 03:30:00|247.73|244.93|247.9|245.1|248.08|245.28|247.73|244.93|0
1691379300000|2023-08-07 03:35:00|248.07|245.27|248.07|245.27|248.42|245.62|247.9|245.1|0
1691379600000|2023-08-07 03:40:00|247.99|245.19|247.55|244.75|248.07|245.27|247.55|244.75|0
1691379900000|2023-08-07 03:45:00|247.38|244.58|247.38|244.58|247.55|244.75|247.21|244.41|0
1691380200000|2023-08-07 03:50:00|247.55|244.75|247.55|244.75|247.64|244.84|247.38|244.58|0
1691380500000|2023-08-07 03:55:00|247.38|244.58|248.07|245.27|248.41|245.61|247.38|244.58|0
1691380800000|2023-08-07 04:00:00|248.16|245.36|248.76|245.96|249.11|246.31|248.16|245.36|0
1691381100000|2023-08-07 04:05:00|248.85|246.05|248.76|245.96|248.85|246.05|248.41|245.61|0
1691381400000|2023-08-07 04:10:00|248.58|245.78|249.1|246.3|249.28|246.48|248.58|245.78|0
1691381700000|2023-08-07 04:15:00|248.93|246.13|250.32|247.52|250.32|247.52|248.93|246.13|0
1691382000000|2023-08-07 04:20:00|250.23|247.43|249.79|246.99|250.23|247.43|249.62|246.82|0
1691382300000|2023-08-07 04:25:00|249.62|246.82|249.79|246.99|249.79|246.99|249.62|246.82|0
1691382600000|2023-08-07 04:30:00|249.71|246.91|249.44|246.64|249.71|246.91|249.1|246.3|0
1691382900000|2023-08-07 04:35:00|249.27|246.47|248.75|245.95|249.27|246.47|248.57|245.77|0
1691383200000|2023-08-07 04:40:00|248.92|246.12|248.92|246.12|249.09|246.29|248.75|245.95|0
1691383500000|2023-08-07 04:45:00|248.84|246.04|248.74|245.94|248.92|246.12|248.74|245.94|0
1691383800000|2023-08-07 04:50:00|248.92|246.12|249.09|246.29|249.26|246.46|248.92|246.12|0
1691384100000|2023-08-07 04:55:00|248.92|246.12|249.44|246.64|249.44|246.64|248.74|245.94|0
1691384400000|2023-08-07 05:00:00|249.26|246.46|249.78|246.98|249.78|246.98|248.91|246.11|0
1691384700000|2023-08-07 05:05:00|249.95|247.15|250.47|247.67|250.82|248.02|249.78|246.98|0
1691385000000|2023-08-07 05:10:00|250.3|247.5|249.95|247.15|250.47|247.67|249.78|246.98|0
1691385300000|2023-08-07 05:15:00|249.78|246.98|249.26|246.46|250.3|247.5|249.26|246.46|0
1691385600000|2023-08-07 05:20:00|249.08|246.28|249.25|246.45|249.26|246.46|248.91|246.11|0
1691385900000|2023-08-07 05:25:00|249.08|246.28|248.39|245.59|249.25|246.45|248.04|245.24|0
1691386200000|2023-08-07 05:30:00|248.56|245.76|248.9|246.1|248.9|246.1|248.21|245.41|0
1691386500000|2023-08-07 05:35:00|248.73|245.93|250.27|247.47|250.47|247.67|248.73|245.93|0
1691386800000|2023-08-07 05:40:00|250.45|247.65|249.58|246.78|250.62|247.82|249.4|246.6|0
1691387100000|2023-08-07 05:45:00|249.49|246.69|248.71|245.91|249.58|246.78|248.71|245.91|0
1691387400000|2023-08-07 05:50:00|248.53|245.73|247.67|244.87|248.53|245.73|247.67|244.87|0
1691387700000|2023-08-07 05:55:00|247.49|244.69|248.36|245.56|248.36|245.56|247.49|244.69|0
1691388000000|2023-08-07 06:00:00|248.53|245.73|248.27|245.47|248.88|246.08|247.14|244.34|0
1691388300000|2023-08-07 06:05:00|247.98|245.58|248.5|246.1|249.2|246.8|247.98|245.58|0
1691388600000|2023-08-07 06:10:00|248.67|246.27|248.5|246.1|248.67|246.27|247.63|245.23|0
1691388900000|2023-08-07 06:15:00|248.67|246.27|247.63|245.23|248.67|246.27|247.63|245.23|0
1691389200000|2023-08-07 06:20:00|247.55|245.15|248.67|246.27|248.67|246.27|247.46|245.06|0
1691389500000|2023-08-07 06:25:00|248.84|246.44|251.37|248.97|251.37|248.97|248.84|246.44|0
1691389800000|2023-08-07 06:30:00|251.72|249.32|252.06|249.66|252.24|249.84|251.02|248.62|0
1691390100000|2023-08-07 06:35:00|252.41|250.01|251.71|249.31|252.41|250.01|251.54|249.14|0
1691390400000|2023-08-07 06:40:00|251.89|249.49|250.32|247.92|251.89|249.49|250.32|247.92|0
1691390700000|2023-08-07 06:45:00|250.49|248.09|250.14|247.74|250.49|248.09|249.8|247.4|0
1691391000000|2023-08-07 06:50:00|249.97|247.57|250.66|248.26|250.66|248.26|249.97|247.57|0
1691391300000|2023-08-07 06:55:00|250.58|248.18|250.66|248.26|251.36|248.96|250.31|247.91|0
1691391600000|2023-08-07 07:00:00|250.84|248.44|250.84|248.44|251.36|248.96|249.27|246.87|0
1691391900000|2023-08-07 07:05:00|250.66|248.26|246.5|244.1|250.84|248.44|246.33|243.93|0
1691392200000|2023-08-07 07:10:00|246.33|243.93|246.5|244.1|247.02|244.62|245.81|243.41|0
1691392500000|2023-08-07 07:15:00|246.42|244.02|245.98|243.58|246.5|244.1|245.81|243.41|0
1691392800000|2023-08-07 07:20:00|245.9|243.5|246.15|243.75|246.42|244.02|244.61|242.21|0
1691393100000|2023-08-07 07:25:00|245.98|243.58|245.98|243.58|246.67|244.27|245.12|242.72|0
1691393400000|2023-08-07 07:30:00|246.15|243.75|244.91|242.51|246.42|244.02|244.74|242.34|0
1691393700000|2023-08-07 07:35:00|245|242.6|244.05|241.65|246.11|243.71|244.05|241.65|0
1691394000000|2023-08-07 07:40:00|244.22|241.82|244.82|242.42|244.9|242.5|243.7|241.3|0
1691394300000|2023-08-07 07:45:00|244.73|242.33|245.59|243.19|245.94|243.54|244.05|241.65|0
1691394600000|2023-08-07 07:50:00|245.76|243.36|245.42|243.02|246.02|243.62|245.25|242.85|0
1691394900000|2023-08-07 07:55:00|245.59|243.19|243.87|241.47|245.76|243.36|243.87|241.47|0
1691395200000|2023-08-07 08:00:00|244.04|241.64|245.41|243.01|245.59|243.19|243.87|241.47|0
1691395500000|2023-08-07 08:05:00|245.59|243.19|245.76|243.36|246.1|243.7|244.38|241.98|0
1691395800000|2023-08-07 08:10:00|245.67|243.27|246.44|244.04|246.79|244.39|245.41|243.01|0
1691396100000|2023-08-07 08:15:00|246.62|244.22|246.1|243.7|246.96|244.56|245.93|243.53|0
1691396400000|2023-08-07 08:20:00|245.93|243.53|247.65|245.25|247.65|245.25|245.33|242.93|0
1691396700000|2023-08-07 08:25:00|247.57|245.17|247.65|245.25|248|245.6|246.96|244.56|0
1691397000000|2023-08-07 08:30:00|247.82|245.42|249.38|246.98|249.55|247.15|247.3|244.9|0
1691397300000|2023-08-07 08:35:00|249.2|246.8|249.11|246.71|249.73|247.33|248.68|246.28|0
1691397600000|2023-08-07 08:40:00|249.03|246.63|250.5|248.1|251.2|248.8|248.85|246.45|0
1691397900000|2023-08-07 08:45:00|250.68|248.28|252.42|250.02|252.42|250.02|250.68|248.28|0
1691398200000|2023-08-07 08:50:00|252.6|250.2|249.93|247.53|252.6|250.2|249.58|247.18|0
1691398500000|2023-08-07 08:55:00|250.11|247.71|250.45|248.05|250.63|248.23|249.41|247.01|0
1691398800000|2023-08-07 09:00:00|250.28|247.88|251.67|249.27|252.54|250.14|249.93|247.53|0
1691399100000|2023-08-07 09:05:00|252.02|249.62|251.14|248.74|252.02|249.62|249.93|247.53|0
1691399400000|2023-08-07 09:10:00|251.06|248.66|252.01|249.61|252.02|249.62|250.1|247.7|0
1691399700000|2023-08-07 09:15:00|252.19|249.79|250.62|248.22|252.19|249.79|250.45|248.05|0
1691400000000|2023-08-07 09:20:00|250.79|248.39|249.92|247.52|251.06|248.66|249.92|247.52|0
1691400300000|2023-08-07 09:25:00|250.1|247.7|250.96|248.56|251.05|248.65|249.92|247.52|0
1691400600000|2023-08-07 09:30:00|250.79|248.39|250.27|247.87|250.79|248.39|249.57|247.17|0
1691400900000|2023-08-07 09:35:00|250.09|247.69|248.36|245.96|250.44|248.04|248.36|245.96|0
1691401200000|2023-08-07 09:40:00|248.45|246.05|248.7|246.3|249.31|246.91|248.45|246.05|0
1691401500000|2023-08-07 09:45:00|248.87|246.47|248.18|245.78|248.87|246.47|248.01|245.61|0
1691401800000|2023-08-07 09:50:00|248.35|245.95|248.87|246.47|249.22|246.82|248.01|245.61|0
1691402100000|2023-08-07 09:55:00|248.7|246.3|249.22|246.82|249.22|246.82|248|245.6|0
1691402400000|2023-08-07 10:00:00|249.39|246.99|249.22|246.82|249.39|246.99|248.35|245.95|0
1691402700000|2023-08-07 10:05:00|249.04|246.64|250.87|248.47|251.13|248.73|249.04|246.64|0
1691403000000|2023-08-07 10:10:00|250.95|248.55|251.47|249.07|252.17|249.77|250.78|248.38|0
1691403300000|2023-08-07 10:15:00|251.65|249.25|250.95|248.55|251.82|249.42|250.43|248.03|0
1691403600000|2023-08-07 10:20:00|250.77|248.37|252.87|250.47|253.22|250.82|250.77|248.37|0
1691403900000|2023-08-07 10:25:00|253.04|250.64|254.65|252.25|254.65|252.25|251.73|249.33|0
1691404200000|2023-08-07 10:30:00|254.83|252.43|252.9|250.5|255.36|252.96|252.9|250.5|0
1691404500000|2023-08-07 10:35:00|253.08|250.68|252.9|250.5|253.25|250.85|252.55|250.15|0
1691404800000|2023-08-07 10:40:00|252.99|250.59|253.07|250.67|253.77|251.37|252.9|250.5|0
1691405100000|2023-08-07 10:45:00|252.9|250.5|253.25|250.85|253.77|251.37|252.37|249.97|0
1691405400000|2023-08-07 10:50:00|253.07|250.67|252.02|249.62|253.42|251.02|251.85|249.45|0
1691405700000|2023-08-07 10:55:00|251.85|249.45|252.19|249.79|252.89|250.49|251.67|249.27|0
1691406000000|2023-08-07 11:00:00|252.54|250.14|252.37|249.97|252.54|250.14|251.67|249.27|0
1691406300000|2023-08-07 11:05:00|252.54|250.14|252.37|249.97|252.72|250.32|252.02|249.62|0
1691406600000|2023-08-07 11:10:00|252.19|249.79|251.14|248.74|252.37|249.97|250.8|248.4|0
1691406900000|2023-08-07 11:15:00|251.06|248.66|252.36|249.96|252.36|249.96|251.06|248.66|0
1691407200000|2023-08-07 11:20:00|252.54|250.14|253.06|250.66|253.06|250.66|251.49|249.09|0
1691407500000|2023-08-07 11:25:00|252.89|250.49|252.53|250.13|253.58|251.18|252.53|250.13|0
1691407800000|2023-08-07 11:30:00|252.71|250.31|252.71|250.31|253.41|251.01|252.36|249.96|0
1691408100000|2023-08-07 11:35:00|252.36|249.96|251.83|249.43|252.53|250.13|251.31|248.91|0
1691408400000|2023-08-07 11:40:00|252.01|249.61|253.05|250.65|253.5|251.1|251.83|249.43|0
1691408700000|2023-08-07 11:45:00|253.15|250.75|252|249.6|253.4|251|251.48|249.08|0
1691409000000|2023-08-07 11:50:00|251.83|249.43|251.83|249.43|252|249.6|251.31|248.91|0
1691409300000|2023-08-07 11:55:00|252|249.6|252.18|249.78|252.35|249.95|251.74|249.34|0
1691409600000|2023-08-07 12:00:00|252.53|250.13|251.83|249.43|252.53|250.13|251.3|248.9|0
1691409900000|2023-08-07 12:05:00|251.65|249.25|252.52|250.12|252.52|250.12|251.3|248.9|0
1691410200000|2023-08-07 12:10:00|252.35|249.95|251.47|249.07|252.35|249.95|251.13|248.73|0
1691410500000|2023-08-07 12:15:00|251.12|248.72|254.64|251.84|254.64|251.84|251.12|248.7|0
1691410800000|2023-08-07 12:20:00|254.82|252.02|254.99|252.19|255.35|252.55|254.12|251.32|0
1691411100000|2023-08-07 12:25:00|254.82|252.02|254.62|252.22|255.14|252.74|253.92|251.52|0
1691411400000|2023-08-07 12:30:00|254.44|252.04|251.99|249.59|254.79|252.39|251.99|249.59|0
1691411700000|2023-08-07 12:35:00|251.82|249.42|251.47|249.07|251.82|249.42|250.94|248.54|0
1691412000000|2023-08-07 12:40:00|251.38|248.98|250.25|247.85|251.47|249.07|249.38|246.98|0
1691412300000|2023-08-07 12:45:00|250.07|247.67|248.6|246.2|250.07|247.67|248.16|245.76|0
1691412600000|2023-08-07 12:50:00|248.51|246.11|246.61|244.21|248.51|246.11|246.61|244.21|0
1691412900000|2023-08-07 12:55:00|246.78|244.38|246.43|244.03|247.12|244.72|246.09|243.69|0
1691413200000|2023-08-07 13:00:00|246.6|244.2|247.98|245.58|247.98|245.58|245.91|243.51|0
1691413500000|2023-08-07 13:05:00|247.81|245.41|247.12|244.72|247.98|245.58|246.77|244.37|0
1691413800000|2023-08-07 13:10:00|247.04|244.64|245.74|243.34|247.12|244.72|245.57|243.17|0
1691414100000|2023-08-07 13:15:00|246.25|243.85|247.29|244.89|247.46|245.06|246.08|243.68|0
1691414400000|2023-08-07 13:20:00|247.46|245.06|246.77|244.37|247.46|245.06|246.77|244.37|0
1691414700000|2023-08-07 13:25:00|247.29|244.89|246.25|243.85|247.98|245.58|246.08|243.68|0
1691415000000|2023-08-07 13:30:00|245.73|243.33|242.13|239.73|245.91|243.51|240.94|238.54|0
1691415300000|2023-08-07 13:35:00|241.96|239.56|242.4|240|243.3|240.9|238.82|236.42|0
1691415600000|2023-08-07 13:40:00|242.58|240.18|248.44|246.04|248.78|246.38|241.04|238.64|0
1691415900000|2023-08-07 13:45:00|248.78|246.38|248.78|246.38|248.96|246.56|245.84|243.44|0
1691416200000|2023-08-07 13:50:00|248.43|246.03|244.29|241.89|248.43|246.03|242.74|240.34|0
1691416500000|2023-08-07 13:55:00|244.46|242.06|247.22|244.82|248.26|245.86|243.6|241.2|0
1691416800000|2023-08-07 14:00:00|247.56|245.16|248.95|246.55|250.87|248.47|247.22|244.82|0
1691417100000|2023-08-07 14:05:00|248.26|245.86|242.74|240.34|249.3|246.9|242.74|240.34|0
1691417400000|2023-08-07 14:10:00|242.4|240|243.25|240.85|244.97|242.57|242.05|239.65|0
1691417700000|2023-08-07 14:15:00|243.08|240.68|240.68|238.28|243.59|241.19|240.51|238.11|0
1691418000000|2023-08-07 14:20:00|240.51|238.11|239.32|236.92|241.88|239.48|239.32|236.92|0
1691418300000|2023-08-07 14:25:00|239.49|237.09|239.49|237.09|241.19|238.79|238.81|236.41|0
1691418600000|2023-08-07 14:30:00|239.83|237.43|241.19|238.79|242.22|239.82|239.49|237.09|0
1691418900000|2023-08-07 14:35:00|241.36|238.96|239.31|236.91|241.53|239.13|238.47|236.07|0
1691419200000|2023-08-07 14:40:00|239.65|237.25|241.53|239.13|241.53|239.13|237.79|235.39|0
1691419500000|2023-08-07 14:45:00|241.7|239.3|240.16|237.76|242.04|239.64|240.16|237.76|0
1691419800000|2023-08-07 14:50:00|240.33|237.93|243.75|241.35|243.93|241.53|239.99|237.59|0
1691420100000|2023-08-07 14:55:00|243.58|241.18|243.41|241.01|244.61|242.21|242.04|239.64|0
1691420400000|2023-08-07 15:00:00|243.58|241.18|244.09|241.69|244.78|242.38|241.87|239.47|0
1691420700000|2023-08-07 15:05:00|244.27|241.87|245.64|243.24|247.02|244.62|243.92|241.52|0
1691421000000|2023-08-07 15:10:00|245.81|243.41|243.75|241.35|245.81|243.41|243.06|240.66|0
1691421300000|2023-08-07 15:15:00|243.92|241.52|248.06|245.66|248.41|246.01|243.06|240.66|0
1691421600000|2023-08-07 15:20:00|248.23|245.83|246.33|243.93|248.23|245.83|244.6|242.2|0
1691421900000|2023-08-07 15:25:00|246.5|244.1|246.33|243.93|247.54|245.14|244.77|242.37|0
1691422200000|2023-08-07 15:30:00|246.5|244.1|247.02|244.62|248.92|246.52|245.29|242.89|0
1691422500000|2023-08-07 15:35:00|247.19|244.79|245.46|243.06|247.36|244.96|244.43|242.03|0
1691422800000|2023-08-07 15:40:00|245.29|242.89|244.42|242.02|245.8|243.4|243.91|241.51|0
1691423100000|2023-08-07 15:45:00|244.25|241.85|243.91|241.51|245.11|242.71|243.56|241.16|0
1691423400000|2023-08-07 15:50:00|243.74|241.34|242.19|239.79|244.25|241.85|242.19|239.79|0
1691423700000|2023-08-07 15:55:00|242.02|239.62|239.99|237.59|242.02|239.62|239.14|236.74|0
1691424000000|2023-08-07 16:00:00|239.82|237.42|239.82|237.42|240.51|238.11|239.14|236.74|0
1691424300000|2023-08-07 16:05:00|239.74|237.34|240.33|237.93|240.5|238.1|239.48|237.08|0
1691424600000|2023-08-07 16:10:00|239.99|237.59|240.33|237.93|241.02|238.62|239.14|236.74|0
1691424900000|2023-08-07 16:15:00|240.5|238.1|240.67|238.27|241.7|239.3|240.16|237.76|0
1691425200000|2023-08-07 16:20:00|240.84|238.44|241.01|238.61|242.73|240.33|240.67|238.27|0
1691425500000|2023-08-07 16:25:00|241.18|238.78|239.47|237.07|241.18|238.78|238.79|236.39|0
1691425800000|2023-08-07 16:30:00|239.3|236.9|241.86|239.46|242.21|239.81|239.13|236.73|0
1691426100000|2023-08-07 16:35:00|241.69|239.29|243.07|240.67|243.07|240.67|241.18|238.78|0
1691426400000|2023-08-07 16:40:00|243.24|240.84|242.2|239.8|243.58|241.18|242.2|239.8|0
1691426700000|2023-08-07 16:45:00|242.38|239.98|241|238.6|243.23|240.83|240.83|238.43|0
1691427000000|2023-08-07 16:50:00|240.66|238.26|238.27|235.87|241.18|238.78|237.93|235.53|0
1691427300000|2023-08-07 16:55:00|238.1|235.7|238.78|236.38|240.15|237.75|238.1|235.7|0
1691427600000|2023-08-07 17:00:00|238.95|236.55|238.61|236.21|239.29|236.89|238.27|235.87|0
1691427900000|2023-08-07 17:05:00|238.78|236.38|238.44|236.04|239.63|237.23|237.93|235.53|0
1691428200000|2023-08-07 17:10:00|238.27|235.87|239.29|236.89|239.29|236.89|236.74|234.34|0
1691428500000|2023-08-07 17:15:00|239.12|236.72|237.76|235.36|239.63|237.23|237.76|235.36|0
1691428800000|2023-08-07 17:20:00|238.44|236.04|238.6|236.2|238.6|236.2|237.08|234.68|0
1691429100000|2023-08-07 17:25:00|238.43|236.03|238.94|236.54|239.63|237.23|237.75|235.35|0
1691429400000|2023-08-07 17:30:00|238.77|236.37|239.11|236.71|239.79|237.39|238.6|236.2|0
1691429700000|2023-08-07 17:35:00|238.94|236.54|238.43|236.03|239.28|236.88|237.75|235.35|0
1691430000000|2023-08-07 17:40:00|238.26|235.86|238.43|236.03|238.43|236.03|237.41|235.01|0
1691430300000|2023-08-07 17:45:00|238.6|236.2|236.56|234.16|239.96|237.56|236.05|233.65|0
1691430600000|2023-08-07 17:50:00|236.73|234.33|236.9|234.5|237.41|235.01|236.39|233.99|0
1691430900000|2023-08-07 17:55:00|236.73|234.33|235.2|232.8|236.9|234.5|235.03|232.63|0
1691431200000|2023-08-07 18:00:00|235.03|232.63|234.86|232.46|235.2|232.8|233.18|230.78|0
1691431500000|2023-08-07 18:05:00|234.7|232.3|235.71|233.31|236.72|234.32|234.36|231.96|0
1691431800000|2023-08-07 18:10:00|235.88|233.48|237.23|234.83|237.23|234.83|235.54|233.14|0
1691432100000|2023-08-07 18:15:00|237.57|235.17|235.34|232.94|237.57|235.17|235.34|232.94|0
1691432400000|2023-08-07 18:20:00|235.17|232.77|236.02|233.62|236.19|233.79|234.84|232.44|0
1691432700000|2023-08-07 18:25:00|236.19|233.79|238.23|235.83|239.09|236.69|236.19|233.79|0
1691433000000|2023-08-07 18:30:00|238.06|235.66|234.83|232.43|238.06|235.66|234.15|231.75|0
1691433300000|2023-08-07 18:35:00|234.66|232.26|235.34|232.94|235.68|233.28|233.65|231.25|0
1691433600000|2023-08-07 18:40:00|235.51|233.11|235.68|233.28|236.36|233.96|235|232.6|0
1691433900000|2023-08-07 18:45:00|235.85|233.45|235|232.6|236.35|233.95|234.83|232.43|0
1691434200000|2023-08-07 18:50:00|234.83|232.43|235.33|232.93|236.52|234.12|234.83|232.43|0
1691434500000|2023-08-07 18:55:00|235.16|232.76|234.99|232.59|235.67|233.27|233.98|231.58|0
1691434800000|2023-08-07 19:00:00|234.48|232.08|233.64|231.24|234.65|232.25|232.96|230.56|0
1691435100000|2023-08-07 19:05:00|233.81|231.41|234.99|232.59|235.33|232.93|233.47|231.07|0
1691435400000|2023-08-07 19:10:00|235.16|232.76|236.35|233.95|236.35|233.95|234.31|231.91|0
1691435700000|2023-08-07 19:15:00|236.69|234.29|236.51|234.11|237.03|234.63|235.67|233.27|0
1691436000000|2023-08-07 19:20:00|236.34|233.94|236.17|233.77|236.68|234.28|235.32|232.92|0
1691436300000|2023-08-07 19:25:00|236|233.6|237.53|235.13|237.7|235.3|236|233.6|0
1691436600000|2023-08-07 19:30:00|237.87|235.47|236.51|234.11|238.21|235.81|236.17|233.77|0
1691436900000|2023-08-07 19:35:00|236.34|233.94|235.66|233.26|236.34|233.94|234.98|232.58|0
1691437200000|2023-08-07 19:40:00|235.83|233.43|235.32|232.92|235.83|233.43|234.3|231.9|0
1691437500000|2023-08-07 19:45:00|235.66|233.26|234.81|232.41|236.68|234.28|234.64|232.24|0
1691437800000|2023-08-07 19:50:00|234.9|232.5|232.95|230.55|234.9|232.5|232.27|229.87|0
1691438100000|2023-08-07 19:55:00|232.61|230.21|230.12|227.72|232.78|230.38|229.75|227.35|0
1691438400000|2023-08-07 20:00:00|230.46|228.06|229.62|227.22|231.13|228.73|229.45|227.05|0
1691438700000|2023-08-07 20:05:00|229.45|227.05|229.28|226.88|229.95|227.55|228.95|226.55|0
1691439000000|2023-08-07 20:10:00|229.11|226.71|229.11|226.71|229.45|227.05|229.11|226.71|0
1691439300000|2023-08-07 20:15:00|228.81|226.01|228.81|226.01|228.81|226.01|228.47|225.67|0
1691439600000|2023-08-07 20:20:00|228.64|225.84|228.97|226.17|228.98|226.18|228.64|225.84|0
1691439900000|2023-08-07 20:25:00|229.14|226.34|228.81|226.01|229.14|226.34|228.64|225.84|0
1691440200000|2023-08-07 20:30:00|228.64|225.84|228.8|226|228.97|226.17|228.64|225.84|0
1691440500000|2023-08-07 20:35:00|228.64|225.84|228.3|225.5|228.64|225.84|228.3|225.5|0
1691440800000|2023-08-07 20:40:00|228.13|225.33|228.47|225.67|228.47|225.67|228.13|225.33|0
1691441100000|2023-08-07 20:45:00|228.39|225.59|228.3|225.5|228.47|225.67|228.3|225.5|0
1691441400000|2023-08-07 20:50:00|228.46|225.66|228.63|225.83|228.63|225.83|228.13|225.33|0
1691441700000|2023-08-07 20:55:00|228.8|226|229.22|226.42|229.22|226.42|228.46|225.66|0
1691442000000|2023-08-07 21:00:00|229.09|226.29|229.18|226.38|229.43|226.63|228.99|226.19|0
1691442300000|2023-08-07 21:05:00|229.11|226.31|229.13|226.33|229.16|226.36|228.91|226.11|0
1691442600000|2023-08-07 21:10:00|229.11|226.31|228.81|226.01|229.11|226.31|228.77|225.97|0
1691442900000|2023-08-07 21:15:00|228.72|225.92|228.98|226.18|229.06|226.26|228.62|225.82|0
1691443200000|2023-08-07 21:20:00|228.86|226.06|228.73|225.93|228.86|226.06|228.73|225.93|0
1691443500000|2023-08-07 21:25:00|228.79|225.99|228.81|226.01|228.91|226.11|228.59|225.79|0
1691443800000|2023-08-07 21:30:00|228.83|226.03|228.81|226.01|228.83|226.03|228.81|226.01|0
1691444100000|2023-08-07 21:35:00|228.8|226|228.8|226|228.83|226.03|228.71|225.91|0
1691444400000|2023-08-07 21:40:00|229.05|226.25|229.05|226.25|229.05|226.25|229.05|226.25|0
1691444700000|2023-08-07 21:45:00|229.02|226.22|228.93|226.13|229.15|226.35|228.87|226.07|0
1691445000000|2023-08-07 21:50:00|228.9|226.1|228.75|225.95|228.9|226.1|228.68|225.88|0
1691445300000|2023-08-07 21:55:00|228.73|225.93|228.65|225.85|228.87|226.07|228.48|225.68|0
1691445600000|2023-08-07 22:00:00|229.2|226.4|229.03|226.23|229.28|226.48|228.61|225.81|0
1691445900000|2023-08-07 22:05:00|228.94|226.14|229.61|226.81|229.78|226.98|228.94|226.14|0
1691446200000|2023-08-07 22:10:00|229.7|226.9|229.78|226.98|229.95|227.15|229.44|226.64|0
1691446500000|2023-08-07 22:15:00|229.94|227.14|230.45|227.65|230.45|227.65|229.78|226.98|0
1691446800000|2023-08-07 22:20:00|230.28|227.48|230.61|227.81|230.61|227.81|230.11|227.31|0
1691447100000|2023-08-07 22:25:00|230.45|227.65|230.78|227.98|230.78|227.98|230.44|227.64|0
1691447400000|2023-08-07 22:30:00|230.7|227.9|230.44|227.64|230.78|227.98|230.44|227.64|0
1691447700000|2023-08-07 22:35:00|230.36|227.56|229.94|227.14|230.44|227.64|229.94|227.14|0
1691448000000|2023-08-07 22:40:00|229.77|226.97|230.27|227.47|230.27|227.47|229.77|226.97|0
1691448600000|2023-08-07 22:50:00|230.44|227.64|230.27|227.47|230.44|227.64|230.1|227.3|0
1691448900000|2023-08-07 22:55:00|230.44|227.64|230.43|227.63|230.6|227.8|230.43|227.63|0
1691449200000|2023-08-07 23:00:00|230.27|227.47|230.1|227.3|230.43|227.63|230.1|227.3|0
1691449500000|2023-08-07 23:05:00|230.26|227.46|230.6|227.8|230.94|228.14|230.26|227.46|0
1691449800000|2023-08-07 23:10:00|230.77|227.97|230.93|228.13|230.93|228.13|230.6|227.8|0
1691450100000|2023-08-07 23:15:00|230.77|227.97|230.43|227.63|230.77|227.97|230.43|227.63|0
1691450400000|2023-08-07 23:20:00|230.51|227.71|230.43|227.63|230.6|227.8|230.26|227.46|0
1691450700000|2023-08-07 23:25:00|230.35|227.55|230.42|227.62|230.43|227.63|230.26|227.46|0
1691451000000|2023-08-07 23:30:00|230.26|227.46|230.42|227.62|230.42|227.62|230.18|227.38|0
1691451600000|2023-08-07 23:40:00|230.59|227.79|230.25|227.45|230.93|228.13|230.08|227.28|0
1691451900000|2023-08-07 23:45:00|230.34|227.54|229.83|227.03|230.42|227.62|229.75|226.95|0
1691452200000|2023-08-07 23:50:00|229.75|226.95|230.42|227.62|230.59|227.79|229.75|226.95|0
1691452500000|2023-08-07 23:55:00|230.25|227.45|230.08|227.28|230.42|227.62|230.08|227.28|0
1691452800000|2023-08-08 00:00:00|229.91|227.11|231.09|228.29|231.09|228.29|229.58|226.78|0
1691453100000|2023-08-08 00:05:00|231.25|228.45|230.75|227.95|231.59|228.79|230.08|227.28|0
1691453400000|2023-08-08 00:10:00|230.92|228.12|230.91|228.11|231.42|228.62|230.58|227.78|0
1691453700000|2023-08-08 00:15:00|231|228.2|230.74|227.94|231.34|228.54|230.58|227.78|0
1691454000000|2023-08-08 00:20:00|230.83|228.03|231.9|229.1|231.9|229.1|230.58|227.78|0
1691454300000|2023-08-08 00:25:00|231.82|229.02|231.9|229.1|232.07|229.27|231.39|228.59|0
1691454600000|2023-08-08 00:30:00|232.07|229.27|232.57|229.77|232.74|229.94|231.98|229.18|0
1691454900000|2023-08-08 00:35:00|232.4|229.6|231.73|228.93|232.4|229.6|231.39|228.59|0
1691455200000|2023-08-08 00:40:00|231.65|228.85|231.89|229.09|232.06|229.26|231.56|228.76|0
1691455500000|2023-08-08 00:45:00|231.81|229.01|231.72|228.92|232.06|229.26|231.56|228.76|0
1691455800000|2023-08-08 00:50:00|231.81|229.01|231.72|228.92|231.89|229.09|231.39|228.59|0
1691456100000|2023-08-08 00:55:00|231.89|229.09|231.98|229.18|232.22|229.42|231.89|229.09|0
1691456400000|2023-08-08 01:00:00|232.06|229.26|232.73|229.93|233.23|230.43|231.97|229.17|0
1691456700000|2023-08-08 01:05:00|232.56|229.76|233.06|230.26|233.06|230.26|232.39|229.59|0
1691457000000|2023-08-08 01:10:00|232.89|230.09|234.24|231.44|234.58|231.78|232.72|229.92|0
1691457300000|2023-08-08 01:15:00|234.41|231.61|235.76|232.96|235.93|233.13|233.9|231.1|0
1691457600000|2023-08-08 01:20:00|235.59|232.79|234.91|232.11|235.59|232.79|234.74|231.94|0
1691457900000|2023-08-08 01:25:00|235|232.2|236.77|233.97|237.28|234.48|234.91|232.11|0
1691458200000|2023-08-08 01:30:00|236.6|233.8|236.26|233.46|237.79|234.99|235.75|232.95|0
1691458500000|2023-08-08 01:35:00|236.43|233.63|236.94|234.14|237.45|234.65|236.43|233.63|0
1691458800000|2023-08-08 01:40:00|236.77|233.97|237.62|234.82|237.62|234.82|236.43|233.63|0
1691459100000|2023-08-08 01:45:00|237.45|234.65|236.94|234.14|237.79|234.99|236.77|233.97|0
1691459400000|2023-08-08 01:50:00|236.77|233.97|237.27|234.47|237.27|234.47|236.09|233.29|0
1691459700000|2023-08-08 01:55:00|237.44|234.64|238.46|235.66|238.64|235.84|237.1|234.3|0
1691460000000|2023-08-08 02:00:00|238.81|236.01|238.21|235.41|239.32|236.52|238.12|235.32|0
1691460300000|2023-08-08 02:05:00|238.12|235.32|238.21|235.41|238.55|235.75|237.78|234.98|0
1691460600000|2023-08-08 02:10:00|238.29|235.49|237.61|234.81|238.29|235.49|237.44|234.64|0
1691460900000|2023-08-08 02:15:00|237.53|234.73|236.42|233.62|237.61|234.81|236.08|233.28|0
1691461200000|2023-08-08 02:20:00|236.59|233.79|237.43|234.63|237.61|234.81|236.59|233.79|0
1691461500000|2023-08-08 02:25:00|237.35|234.55|236.92|234.12|237.43|234.63|236.58|233.78|0
1691461800000|2023-08-08 02:30:00|236.75|233.95|236.58|233.78|237.26|234.46|236.41|233.61|0
1691462100000|2023-08-08 02:35:00|236.75|233.95|235.73|232.93|236.92|234.12|235.73|232.93|0
1691462400000|2023-08-08 02:40:00|235.56|232.76|235.9|233.1|236.07|233.27|235.39|232.59|0
1691462700000|2023-08-08 02:45:00|235.73|232.93|236.92|234.12|237.09|234.29|235.73|232.93|0
1691463000000|2023-08-08 02:50:00|237.09|234.29|236.75|233.95|237.09|234.29|236.41|233.61|0
1691463300000|2023-08-08 02:55:00|236.58|233.78|236.4|233.6|236.74|233.94|236.24|233.44|0
1691463600000|2023-08-08 03:00:00|236.57|233.77|236.91|234.11|236.91|234.11|236.57|233.77|0
1691463900000|2023-08-08 03:05:00|237.08|234.28|237.42|234.62|237.59|234.79|236.91|234.11|0
1691464200000|2023-08-08 03:10:00|237.59|234.79|235.89|233.09|237.59|234.79|235.89|233.09|0
1691464500000|2023-08-08 03:15:00|235.72|232.92|237.93|235.13|237.93|235.13|235.72|232.92|0
1691464800000|2023-08-08 03:20:00|237.85|235.05|237.93|235.13|238.78|235.98|237.76|234.96|0
1691465100000|2023-08-08 03:25:00|238.1|235.3|238.27|235.47|238.44|235.64|237.93|235.13|0
1691465400000|2023-08-08 03:30:00|238.44|235.64|238.78|235.98|238.78|235.98|237.75|234.95|0
1691465700000|2023-08-08 03:35:00|238.6|235.8|238.77|235.97|238.78|235.98|238.43|235.63|0
1691466000000|2023-08-08 03:40:00|238.6|235.8|238.26|235.46|238.77|235.97|237.92|235.12|0
1691466300000|2023-08-08 03:45:00|238.09|235.29|237.75|234.95|238.09|235.29|237.58|234.78|0
1691466600000|2023-08-08 03:50:00|237.84|235.04|237.92|235.12|238.09|235.29|237.67|234.87|0
1691466900000|2023-08-08 03:55:00|237.75|234.95|238.43|235.63|238.77|235.97|237.75|234.95|0
1691467200000|2023-08-08 04:00:00|238.6|235.8|238.77|235.97|238.77|235.97|238.26|235.46|0
1691467500000|2023-08-08 04:05:00|238.6|235.8|238.25|235.45|238.94|236.14|238.25|235.45|0
1691467800000|2023-08-08 04:10:00|238.08|235.28|238.25|235.45|238.42|235.62|238.08|235.28|0
1691468100000|2023-08-08 04:15:00|238.42|235.62|238.08|235.28|238.42|235.62|237.74|234.94|0
1691468400000|2023-08-08 04:20:00|238.25|235.45|238.08|235.28|238.25|235.45|237.91|235.11|0
1691468700000|2023-08-08 04:25:00|237.91|235.11|237.74|234.94|238.08|235.28|237.57|234.77|0
1691469000000|2023-08-08 04:30:00|237.23|234.43|237.56|234.76|237.9|235.1|237.23|234.43|0
1691469300000|2023-08-08 04:35:00|237.39|234.59|237.56|234.76|237.73|234.93|237.39|234.59|0
1691469600000|2023-08-08 04:40:00|237.39|234.59|237.05|234.25|237.56|234.76|237.05|234.25|0
1691469900000|2023-08-08 04:45:00|237.22|234.42|237.39|234.59|237.39|234.59|237.22|234.42|0
1691470200000|2023-08-08 04:50:00|237.22|234.42|236.71|233.91|237.22|234.42|236.71|233.91|0
1691470500000|2023-08-08 04:55:00|236.8|234|237.22|234.42|237.22|234.42|236.71|233.91|0
1691470800000|2023-08-08 05:00:00|237.05|234.25|236.87|234.07|237.73|234.93|236.87|234.07|0
1691471100000|2023-08-08 05:05:00|236.7|233.9|237.21|234.41|237.21|234.41|236.62|233.82|0
1691471400000|2023-08-08 05:10:00|237.04|234.24|236.87|234.07|237.38|234.58|236.7|233.9|0
1691471700000|2023-08-08 05:15:00|236.96|234.16|237.21|234.41|237.55|234.75|236.87|234.07|0
1691472000000|2023-08-08 05:20:00|237.04|234.24|238.06|235.26|238.06|235.26|236.87|234.07|0
1691472300000|2023-08-08 05:25:00|237.89|235.09|237.72|234.92|238.06|235.26|237.21|234.41|0
1691472600000|2023-08-08 05:30:00|237.89|235.09|238.06|235.26|238.23|235.43|237.55|234.75|0
1691472900000|2023-08-08 05:35:00|238.23|235.43|237.71|234.91|238.4|235.6|237.54|234.74|0
1691473200000|2023-08-08 05:40:00|237.54|234.74|237.71|234.91|237.88|235.08|237.54|234.74|0
1691473500000|2023-08-08 05:45:00|237.8|235|238.22|235.42|238.22|235.42|237.54|234.74|0
1691473800000|2023-08-08 05:50:00|238.05|235.25|239.93|237.13|239.93|237.13|238.05|235.25|0
1691474100000|2023-08-08 05:55:00|240.44|237.64|241.12|238.32|241.81|239.01|240.44|237.64|0
1691474400000|2023-08-08 06:00:00|241.21|238.41|241.98|239.18|242.33|239.53|241.12|238.32|0
1691474700000|2023-08-08 06:05:00|241.78|239.38|242.3|239.9|242.99|240.59|241.78|239.38|0
1691475000000|2023-08-08 06:10:00|242.47|240.07|241.43|239.03|242.64|240.24|241.26|238.86|0
1691475300000|2023-08-08 06:15:00|241.78|239.38|241.26|238.86|241.78|239.38|240.92|238.52|0
1691475600000|2023-08-08 06:20:00|241.18|238.78|241.09|238.69|241.43|239.03|240.57|238.17|0
1691475900000|2023-08-08 06:25:00|241.26|238.86|241.77|239.37|241.95|239.55|241.09|238.69|0
1691476200000|2023-08-08 06:30:00|241.95|239.55|242.57|240.17|243.08|240.68|240.67|238.27|0
1691476500000|2023-08-08 06:35:00|242.4|240|242.22|239.82|242.57|240.17|242.22|239.82|0
1691476800000|2023-08-08 06:40:00|242.39|239.99|241.23|238.83|242.57|240.17|241.06|238.66|0
1691477100000|2023-08-08 06:45:00|241.4|239|242.01|239.61|242.61|240.21|241.4|239|0
1691477400000|2023-08-08 06:50:00|241.92|239.52|242.26|239.86|242.6|240.2|241.15|238.75|0
1691477700000|2023-08-08 06:55:00|242.43|240.03|242.09|239.69|242.95|240.55|242.09|239.69|0
1691478000000|2023-08-08 07:00:00|242.26|239.86|240.37|237.97|242.43|240.03|240.37|237.97|0
1691478300000|2023-08-08 07:05:00|240.2|237.8|240.63|238.23|241.74|239.34|240.12|237.72|0
1691478600000|2023-08-08 07:10:00|240.54|238.14|241.57|239.17|241.57|239.17|239.34|236.94|0
1691478900000|2023-08-08 07:15:00|241.74|239.34|241.74|239.34|243.46|241.06|241.39|238.99|0
1691479200000|2023-08-08 07:20:00|241.91|239.51|242.42|240.02|243.2|240.8|241.56|239.16|0
1691479500000|2023-08-08 07:25:00|242.08|239.68|241.39|238.99|243.28|240.88|241.14|238.74|0
1691479800000|2023-08-08 07:30:00|241.56|239.16|239.85|237.45|241.91|239.51|239.85|237.45|0
1691480100000|2023-08-08 07:35:00|240.02|237.62|241.9|239.5|242.07|239.67|239.85|237.45|0
1691480400000|2023-08-08 07:40:00|241.99|239.59|241.04|238.64|243.28|240.88|240.87|238.47|0
1691480700000|2023-08-08 07:45:00|240.87|238.47|239.67|237.27|240.96|238.56|239.5|237.1|0
1691481000000|2023-08-08 07:50:00|239.5|237.1|240.1|237.7|240.7|238.3|239.5|237.1|0
1691481300000|2023-08-08 07:55:00|239.84|237.44|237.96|235.56|240.01|237.61|237.79|235.39|0
1691481600000|2023-08-08 08:00:00|237.79|235.39|239.15|236.75|239.32|236.92|237.28|234.88|0
1691481900000|2023-08-08 08:05:00|238.98|236.58|240.69|238.29|241.03|238.63|238.47|236.07|0
1691482200000|2023-08-08 08:10:00|240.61|238.21|241.2|238.8|241.72|239.32|240.52|238.12|0
1691482500000|2023-08-08 08:15:00|241.38|238.98|240.52|238.12|242.06|239.66|239.83|237.43|0
1691482800000|2023-08-08 08:20:00|240.69|238.29|241.89|239.49|243.09|240.69|240.69|238.29|0
1691483100000|2023-08-08 08:25:00|241.72|239.32|243.26|240.86|243.26|240.86|241.54|239.14|0
1691483400000|2023-08-08 08:30:00|243.44|241.04|242.4|240|243.61|241.21|242.4|240|0
1691483700000|2023-08-08 08:35:00|242.57|240.17|242.4|240|242.74|240.34|241.2|238.8|0
1691484000000|2023-08-08 08:40:00|242.57|240.17|241.71|239.31|242.74|240.34|241.19|238.79|0
1691484300000|2023-08-08 08:45:00|241.54|239.14|240.85|238.45|241.63|239.23|240.34|237.94|0
1691484600000|2023-08-08 08:50:00|241.02|238.62|240.16|237.76|241.36|238.96|240.16|237.76|0
1691484900000|2023-08-08 08:55:00|240.33|237.93|240.85|238.45|241.28|238.88|240.16|237.76|0
1691485200000|2023-08-08 09:00:00|240.68|238.28|240.85|238.45|241.36|238.96|240.42|238.02|0
1691485500000|2023-08-08 09:05:00|241.02|238.62|243|240.6|243.08|240.68|240.5|238.1|0
1691485800000|2023-08-08 09:10:00|243.08|240.68|244.98|242.58|244.98|242.58|243.08|240.68|0
1691486100000|2023-08-08 09:15:00|245.15|242.75|246.32|243.92|247.01|244.61|245.15|242.75|0
1691486400000|2023-08-08 09:20:00|246.66|244.26|246.14|243.74|246.83|244.43|245.8|243.4|0
1691486700000|2023-08-08 09:25:00|246.31|243.91|246.49|244.09|247.35|244.95|246.14|243.74|0
1691487000000|2023-08-08 09:30:00|246.66|244.26|246.83|244.43|247.18|244.78|246.06|243.66|0
1691487300000|2023-08-08 09:35:00|247|244.6|248.21|245.81|248.73|246.33|246.48|244.08|0
1691487600000|2023-08-08 09:40:00|248.39|245.99|246.83|244.43|248.39|245.99|246.65|244.25|0
1691487900000|2023-08-08 09:45:00|246.74|244.34|247.17|244.77|247.69|245.29|246.13|243.73|0
1691488200000|2023-08-08 09:50:00|247.34|244.94|248.9|246.5|248.9|246.5|246.65|244.25|0
1691488500000|2023-08-08 09:55:00|248.73|246.33|245.79|243.39|248.73|246.33|245.27|242.87|0
1691488800000|2023-08-08 10:00:00|245.61|243.21|246.47|244.07|247.69|245.29|245.1|242.7|0
1691489100000|2023-08-08 10:05:00|246.65|244.25|244.75|242.35|246.65|244.25|244.75|242.35|0
1691489400000|2023-08-08 10:10:00|244.92|242.52|246.3|243.9|246.99|244.59|244.4|242|0
1691489700000|2023-08-08 10:15:00|246.13|243.73|247.25|244.85|247.25|244.85|244.92|242.52|0
1691490000000|2023-08-08 10:20:00|247.33|244.93|247.68|245.28|248.37|245.97|246.82|244.42|0
1691490300000|2023-08-08 10:25:00|247.85|245.45|248.55|246.15|248.89|246.49|247.51|245.11|0
1691490600000|2023-08-08 10:30:00|248.72|246.32|249.24|246.84|250.11|247.71|248.37|245.97|0
1691490900000|2023-08-08 10:35:00|249.06|246.66|250.28|247.88|250.28|247.88|248.72|246.32|0
1691491200000|2023-08-08 10:40:00|250.11|247.71|249.41|247.01|250.37|247.97|248.02|245.62|0
1691491500000|2023-08-08 10:45:00|249.58|247.18|248.54|246.14|249.58|247.18|248.19|245.79|0
1691491800000|2023-08-08 10:50:00|248.37|245.97|249.75|247.35|250.63|248.23|248.36|245.96|0
1691492100000|2023-08-08 10:55:00|249.5|247.1|249.23|246.83|250.1|247.7|248.71|246.31|0
1691492400000|2023-08-08 11:00:00|249.4|247|250.8|248.4|251.32|248.92|249.23|246.83|0
1691492700000|2023-08-08 11:05:00|250.97|248.57|251.32|248.92|251.84|249.44|250.45|248.05|0
1691493000000|2023-08-08 11:10:00|251.49|249.09|253.49|251.09|253.84|251.44|251.49|249.09|0
1691493300000|2023-08-08 11:15:00|253.67|251.27|254.55|252.15|254.64|252.24|253.14|250.74|0
1691493600000|2023-08-08 11:20:00|254.72|252.32|253.58|251.18|254.9|252.5|252.44|250.04|0
1691493900000|2023-08-08 11:25:00|253.84|251.44|254.37|251.97|254.89|252.49|252.96|250.56|0
1691494200000|2023-08-08 11:30:00|254.72|252.32|256.3|253.9|257.54|255.14|254.63|252.23|0
1691494500000|2023-08-08 11:35:00|256.48|254.08|256.63|254.23|257.01|254.61|255.77|253.37|0
1691494800000|2023-08-08 11:40:00|256.81|254.41|255.57|253.17|257.16|254.76|255.57|253.17|0
1691495100000|2023-08-08 11:45:00|255.75|253.35|256.63|254.23|256.8|254.4|255.57|253.17|0
1691495400000|2023-08-08 11:50:00|256.72|254.32|254.69|252.29|256.8|254.4|254.34|251.94|0
1691495700000|2023-08-08 11:55:00|254.51|252.11|253.78|251.38|254.84|252.44|253.78|251.38|0
1691496000000|2023-08-08 12:00:00|253.7|251.3|256.78|254.38|257.31|254.91|253.61|251.21|0
1691496300000|2023-08-08 12:05:00|257.48|255.08|258.9|256.5|261.22|258.82|257.31|254.91|0
1691496600000|2023-08-08 12:10:00|259.26|256.86|258.54|256.14|259.43|257.03|258.19|255.79|0
1691496900000|2023-08-08 12:15:00|258.72|256.32|257.04|254.64|258.72|256.32|256.77|254.37|0
1691497200000|2023-08-08 12:20:00|256.95|254.55|256.42|254.02|257.3|254.9|256.06|253.66|0
1691497500000|2023-08-08 12:25:00|256.24|253.84|254.83|252.43|256.59|254.19|254.65|252.25|0
1691497800000|2023-08-08 12:30:00|255|252.6|256.06|253.66|256.77|254.37|254.92|252.52|0
1691498100000|2023-08-08 12:35:00|256.24|253.84|254.65|252.25|256.59|254.19|254.3|251.9|0
1691498400000|2023-08-08 12:40:00|254.47|252.07|252.19|249.79|255|252.6|251.49|249.09|0
1691498700000|2023-08-08 12:45:00|252.01|249.61|253.06|250.66|253.24|250.84|251.66|249.26|0
1691499000000|2023-08-08 12:50:00|252.89|250.49|253.24|250.84|253.77|251.37|252.54|250.14|0
1691499300000|2023-08-08 12:55:00|253.41|251.01|253.59|251.19|253.94|251.54|252.89|250.49|0
1691499600000|2023-08-08 13:00:00|253.76|251.36|253.76|251.36|254.82|252.42|253.23|250.83|0
1691499900000|2023-08-08 13:05:00|253.94|251.54|255.52|253.12|256.4|254|253.94|251.54|0
1691500200000|2023-08-08 13:10:00|255.7|253.3|255.17|252.77|255.7|253.3|254.46|252.06|0
1691500500000|2023-08-08 13:15:00|254.99|252.59|251.83|249.43|255.17|252.77|251.83|249.43|0
1691500800000|2023-08-08 13:20:00|251.65|249.25|252.18|249.78|253.23|250.83|251.3|248.9|0
1691501100000|2023-08-08 13:25:00|252|249.6|251.65|249.25|253.58|251.18|251.47|249.07|0
1691501400000|2023-08-08 13:30:00|250.95|248.55|253.4|251|254.46|252.06|250.6|248.2|0
1691501700000|2023-08-08 13:35:00|253.22|250.82|254.98|252.58|256.39|253.99|253.22|250.82|0
1691502000000|2023-08-08 13:40:00|255.16|252.76|257.99|255.59|259.58|257.18|253.75|251.35|0
1691502300000|2023-08-08 13:45:00|258.16|255.76|263.51|261.11|264.23|261.83|258.16|255.76|0
1691502600000|2023-08-08 13:50:00|263.6|261.2|263.42|261.02|266.99|264.59|262.36|259.96|0
1691502900000|2023-08-08 13:55:00|263.78|261.38|263.77|261.37|265.74|263.34|262.89|260.49|0
1691503200000|2023-08-08 14:00:00|264.49|262.09|262.53|260.13|266.45|264.05|262.53|260.13|0
1691503500000|2023-08-08 14:05:00|262.88|260.48|262.71|260.31|263.77|261.37|261.47|259.07|0
1691503800000|2023-08-08 14:10:00|263.06|260.66|269.13|266.73|269.67|267.27|263.06|260.66|0
1691504100000|2023-08-08 14:15:00|269.49|267.09|269.13|266.73|272.02|269.62|268.23|265.83|0
1691504400000|2023-08-08 14:20:00|269.49|267.09|270.03|267.63|271.83|269.43|268.23|265.83|0
1691504700000|2023-08-08 14:25:00|270.21|267.81|265.9|263.5|270.57|268.17|265.9|263.5|0
1691505000000|2023-08-08 14:30:00|266.08|263.68|270.69|268.29|271.41|269.01|266.08|263.68|0
1691505300000|2023-08-08 14:35:00|270.87|268.47|269.44|267.04|271.95|269.55|269.44|267.04|0
1691505600000|2023-08-08 14:40:00|269.26|266.86|266.59|264.19|270.69|268.29|266.23|263.83|0
1691505900000|2023-08-08 14:45:00|266.41|264.01|269.53|267.13|270.87|268.47|266.41|264.01|0
1691506200000|2023-08-08 14:50:00|269.44|267.04|268.89|266.49|271.4|269|267.83|265.43|0
1691506500000|2023-08-08 14:55:00|269.25|266.85|272.32|269.92|272.32|269.92|269.25|266.85|0
1691506800000|2023-08-08 15:00:00|271.96|269.56|273.59|271.19|273.77|271.37|271.6|269.2|0
1691507100000|2023-08-08 15:05:00|273.77|271.37|271.59|269.19|274.13|271.73|271.59|269.19|0
1691507400000|2023-08-08 15:10:00|271.78|269.38|271.06|268.66|273.41|271.01|270.88|268.48|0
1691507700000|2023-08-08 15:15:00|271.24|268.84|270.52|268.12|272.14|269.74|269.8|267.4|0
1691508000000|2023-08-08 15:20:00|269.98|267.58|269.17|266.77|270.87|268.47|269.17|266.77|0
1691508300000|2023-08-08 15:25:00|269.35|266.95|267.2|264.8|270.26|267.86|266.85|264.45|0
1691508600000|2023-08-08 15:30:00|267.56|265.16|269.18|266.78|269.36|266.96|266.84|264.44|0
1691508900000|2023-08-08 15:35:00|269.36|266.96|267.38|264.98|269.36|266.96|267.02|264.62|0
1691509200000|2023-08-08 15:40:00|267.29|264.89|269.72|267.32|271.7|269.3|267.29|264.89|0
1691509500000|2023-08-08 15:45:00|270.08|267.68|271.16|268.76|271.52|269.12|269.17|266.77|0
1691509800000|2023-08-08 15:50:00|270.98|268.58|271.34|268.94|271.34|268.94|269.35|266.95|0
1691510100000|2023-08-08 15:55:00|271.16|268.76|270.97|268.57|272.24|269.84|270.25|267.85|0
1691510400000|2023-08-08 16:00:00|271.15|268.75|268.63|266.23|271.52|269.12|268.09|265.69|0
1691510700000|2023-08-08 16:05:00|268.45|266.05|266.65|264.25|268.45|266.05|266.3|263.9|0
1691511000000|2023-08-08 16:10:00|266.47|264.07|266.29|263.89|266.83|264.43|265.94|263.54|0
1691511300000|2023-08-08 16:15:00|266.12|263.72|264.51|262.11|266.29|263.89|264.33|261.93|0
1691511600000|2023-08-08 16:20:00|264.68|262.28|265.22|262.82|266.29|263.89|264.51|262.11|0
1691511900000|2023-08-08 16:25:00|265.4|263|265.57|263.17|265.75|263.35|264.86|262.46|0
1691512200000|2023-08-08 16:30:00|265.4|263|262.72|260.32|265.57|263.17|262.72|260.32|0
1691512500000|2023-08-08 16:35:00|262.9|260.5|263.79|261.39|264.68|262.28|262.01|259.61|0
1691512800000|2023-08-08 16:40:00|263.96|261.56|266.46|264.06|266.46|264.06|263.43|261.03|0
1691513100000|2023-08-08 16:45:00|266.28|263.88|265.75|263.35|266.82|264.42|265.03|262.63|0
1691513400000|2023-08-08 16:50:00|265.57|263.17|266.02|263.62|267|264.6|265.03|262.63|0
1691513700000|2023-08-08 16:55:00|266.1|263.7|264.49|262.09|266.1|263.7|264.49|262.09|0
1691514000000|2023-08-08 17:00:00|264.67|262.27|262.18|259.78|264.85|262.45|262|259.6|0
1691514300000|2023-08-08 17:05:00|261.82|259.42|263.07|260.67|264.31|261.91|261.47|259.07|0
1691514600000|2023-08-08 17:10:00|262.89|260.49|262.18|259.78|264.49|262.09|262.18|259.78|0
1691514900000|2023-08-08 17:15:00|262|259.6|260.58|258.18|262|259.6|258.81|256.41|0
1691515200000|2023-08-08 17:20:00|260.4|258|262.7|260.3|263.06|260.66|259.34|256.94|0
1691515500000|2023-08-08 17:25:00|262.53|260.13|260.15|257.75|263.95|261.55|260.15|257.75|0
1691515800000|2023-08-08 17:30:00|260.33|257.93|260.68|258.28|260.68|258.28|258.37|255.97|0
1691516100000|2023-08-08 17:35:00|260.86|258.46|258.72|256.32|262.83|260.43|258.72|256.32|0
1691516400000|2023-08-08 17:40:00|258.54|256.14|258.54|256.14|258.9|256.5|257.65|255.25|0
1691516700000|2023-08-08 17:45:00|258.72|256.32|259.79|257.39|259.96|257.56|257.83|255.43|0
1691517000000|2023-08-08 17:50:00|259.96|257.56|258|255.6|260.14|257.74|257.12|254.72|0
1691517300000|2023-08-08 17:55:00|258.36|255.96|256.9|254.5|258.36|255.96|255.98|253.58|0
1691517600000|2023-08-08 18:00:00|257.08|254.68|257.79|255.39|259.04|256.64|256.37|253.97|0
1691517900000|2023-08-08 18:05:00|257.97|255.57|257.61|255.21|259.04|256.64|257.08|254.68|0
1691518200000|2023-08-08 18:10:00|257.79|255.39|255.48|253.08|258.5|256.1|254.77|252.37|0
1691518500000|2023-08-08 18:15:00|255.3|252.9|253|250.6|255.3|252.9|251.76|249.36|0
1691518800000|2023-08-08 18:20:00|252.82|250.42|252.99|250.59|253.52|251.12|251.94|249.54|0
1691519100000|2023-08-08 18:25:00|252.82|250.42|253.12|250.72|254.01|251.61|252.46|250.06|0
1691519400000|2023-08-08 18:30:00|252.95|250.55|252.06|249.66|253.3|250.9|251.88|249.48|0
1691519700000|2023-08-08 18:35:00|252.24|249.84|252.94|250.54|253.65|251.25|251.53|249.13|0
1691520000000|2023-08-08 18:40:00|253.12|250.72|254.36|251.96|254.54|252.14|252.77|250.37|0
1691520300000|2023-08-08 18:45:00|254.54|252.14|252.94|250.54|254.54|252.14|252.59|250.19|0
1691520600000|2023-08-08 18:50:00|252.76|250.36|251.52|249.12|253.12|250.72|251.52|249.12|0
1691520900000|2023-08-08 18:55:00|251.7|249.3|248.17|245.77|251.7|249.3|246.6|244.2|0
1691521200000|2023-08-08 19:00:00|248.35|245.95|247.47|245.07|249.4|247|246.6|244.2|0
1691521500000|2023-08-08 19:05:00|247.3|244.9|248.35|245.95|248.52|246.12|246.42|244.02|0
1691521800000|2023-08-08 19:10:00|248.52|246.12|247.24|244.84|249.3|246.9|247.12|244.72|0
1691522100000|2023-08-08 19:15:00|247.42|245.02|247.59|245.19|248.3|245.9|246.37|243.97|0
1691522400000|2023-08-08 19:20:00|247.77|245.37|245.14|242.74|247.77|245.37|245.14|242.74|0
1691522700000|2023-08-08 19:25:00|245.31|242.91|245.66|243.26|245.66|243.26|244.26|241.86|0
1691523000000|2023-08-08 19:30:00|245.31|242.91|247.59|245.19|248.29|245.89|245.13|242.73|0
1691523300000|2023-08-08 19:35:00|247.41|245.01|246.53|244.13|248.29|245.89|245.83|243.43|0
1691523600000|2023-08-08 19:40:00|246.36|243.96|243.38|240.98|246.36|243.96|242.17|239.77|0
1691523900000|2023-08-08 19:45:00|243.56|241.16|242.51|240.11|243.56|241.16|241.47|239.07|0
1691524200000|2023-08-08 19:50:00|242.68|240.28|244.43|242.03|244.43|242.03|241.12|238.72|0
1691524500000|2023-08-08 19:55:00|244.25|241.85|244.08|241.68|244.6|242.2|242.33|239.93|0
1691524800000|2023-08-08 20:00:00|244.43|242.03|245.3|242.9|245.3|242.9|243.55|241.15|0
1691525100000|2023-08-08 20:05:00|245.47|243.07|244.77|242.37|245.65|243.25|244.42|242.02|0
1691525400000|2023-08-08 20:10:00|244.6|242.2|244.42|242.02|244.95|242.55|244.07|241.67|0
1691525700000|2023-08-08 20:15:00|244.8|242|244.97|242.17|245.15|242.35|244.62|241.82|0
1691526000000|2023-08-08 20:20:00|245.14|242.34|244.44|241.64|245.14|242.34|244.27|241.47|0
1691526300000|2023-08-08 20:25:00|244.62|241.82|244.44|241.64|244.62|241.82|244.44|241.64|0
1691526600000|2023-08-08 20:30:00|244.62|241.82|244.27|241.47|244.62|241.82|244.27|241.47|0
1691526900000|2023-08-08 20:35:00|244.44|241.64|244.44|241.64|244.44|241.64|244.09|241.29|0
1691527200000|2023-08-08 20:40:00|244.26|241.46|244.26|241.46|244.26|241.46|244.09|241.29|0
1691527500000|2023-08-08 20:45:00|244.09|241.29|244.26|241.46|244.26|241.46|243.91|241.11|0
1691527800000|2023-08-08 20:50:00|244.35|241.55|244.35|241.55|244.44|241.64|244.26|241.46|0
1691528100000|2023-08-08 20:55:00|244.43|241.63|243.83|241.03|244.61|241.81|243.83|241.03|0
1691528400000|2023-08-08 21:00:00|244.13|241.33|244.13|241.33|244.31|241.51|244|241.2|0
1691528700000|2023-08-08 21:05:00|244.15|241.35|244.02|241.22|244.15|241.35|243.92|241.12|0
1691529000000|2023-08-08 21:10:00|244.1|241.3|244.3|241.5|244.3|241.5|244.05|241.25|0
1691529300000|2023-08-08 21:15:00|244.33|241.53|244.33|241.53|244.33|241.53|244.25|241.45|0
1691529600000|2023-08-08 21:20:00|244.51|241.71|244.53|241.73|244.56|241.76|244.51|241.71|0
1691529900000|2023-08-08 21:25:00|244.56|241.76|244.58|241.78|244.68|241.88|244.48|241.68|0
1691530200000|2023-08-08 21:30:00|244.56|241.76|244.35|241.55|244.56|241.76|244.35|241.55|0
1691530500000|2023-08-08 21:35:00|244.14|241.34|244.3|241.5|244.4|241.6|244.14|241.34|0
1691530800000|2023-08-08 21:40:00|244.29|241.49|244.24|241.44|244.29|241.49|244.24|241.44|0
1691531100000|2023-08-08 21:45:00|244.17|241.37|244.19|241.39|244.19|241.39|244.12|241.32|0
1691531400000|2023-08-08 21:50:00|244.21|241.41|244.19|241.39|244.24|241.44|244.19|241.39|0
1691531700000|2023-08-08 21:55:00|244.16|241.36|244.27|241.47|244.29|241.49|244.14|241.34|0
1691532000000|2023-08-08 22:00:00|244.33|241.53|243.72|240.92|244.33|241.53|243.54|240.74|0
1691532300000|2023-08-08 22:05:00|243.89|241.09|244.24|241.44|244.24|241.44|243.89|241.09|0
1691532600000|2023-08-08 22:10:00|244.06|241.26|243.54|240.74|244.06|241.26|243.54|240.74|0
1691532900000|2023-08-08 22:15:00|243.71|240.91|243.88|241.08|244.06|241.26|243.71|240.91|0
1691533200000|2023-08-08 22:20:00|244.06|241.26|244.23|241.43|244.23|241.43|243.71|240.91|0
1691533500000|2023-08-08 22:25:00|244.41|241.61|244.23|241.43|244.5|241.7|244.23|241.43|0
1691533800000|2023-08-08 22:30:00|244.41|241.61|244.75|241.95|245.1|242.3|244.23|241.43|0
1691534100000|2023-08-08 22:35:00|244.93|242.13|244.75|241.95|244.93|242.13|244.58|241.78|0
1691534400000|2023-08-08 22:40:00|244.84|242.04|244.75|241.95|244.93|242.13|244.58|241.78|0
1691534700000|2023-08-08 22:45:00|244.58|241.78|245.1|242.3|245.1|242.3|244.58|241.78|0
1691535000000|2023-08-08 22:50:00|244.92|242.12|244.92|242.12|244.92|242.12|244.75|241.95|0
1691535300000|2023-08-08 22:55:00|244.75|241.95|244.57|241.77|245.1|242.3|244.4|241.6|0
1691535600000|2023-08-08 23:00:00|244.4|241.6|243.7|240.9|244.49|241.69|243.7|240.9|0
1691535900000|2023-08-08 23:05:00|244.22|241.42|244.74|241.94|245.09|242.29|244.22|241.42|0
1691536200000|2023-08-08 23:10:00|244.83|242.03|244.39|241.59|244.92|242.12|244.39|241.59|0
1691536500000|2023-08-08 23:15:00|244.22|241.42|244.57|241.77|244.74|241.94|244.22|241.42|0
1691536800000|2023-08-08 23:20:00|244.74|241.94|244.56|241.76|244.91|242.11|244.56|241.76|0
1691537100000|2023-08-08 23:25:00|244.74|241.94|244.74|241.94|244.91|242.11|244.74|241.94|0
1691537400000|2023-08-08 23:30:00|244.65|241.85|244.91|242.11|245.09|242.29|244.56|241.76|0
1691537700000|2023-08-08 23:35:00|244.83|242.03|244.73|241.93|244.91|242.11|244.56|241.76|0
1691538000000|2023-08-08 23:40:00|244.65|241.85|244.91|242.11|244.91|242.11|244.65|241.85|0
1691538300000|2023-08-08 23:45:00|244.73|241.93|244.21|241.41|244.91|242.11|244.03|241.23|0
1691538600000|2023-08-08 23:50:00|244.3|241.5|244.55|241.75|244.73|241.93|244.21|241.41|0
1691538900000|2023-08-08 23:55:00|244.38|241.58|244.55|241.75|244.82|242.02|244.38|241.58|0
1691539200000|2023-08-09 00:00:00|244.73|241.93|245.08|242.28|245.08|242.28|244.55|241.75|0
1691539500000|2023-08-09 00:05:00|244.9|242.1|244.03|241.23|244.9|242.1|244.03|241.23|0
1691539800000|2023-08-09 00:10:00|244.12|241.32|241.93|239.13|244.12|241.32|241.68|238.88|0
1691540100000|2023-08-09 00:15:00|242.02|239.22|241.76|238.96|242.28|239.48|240.89|238.09|0
1691540400000|2023-08-09 00:20:00|241.59|238.79|242.28|239.48|242.28|239.48|241.06|238.26|0
1691540700000|2023-08-09 00:25:00|242.11|239.31|242.63|239.83|242.8|240|242.1|239.3|0
1691541000000|2023-08-09 00:30:00|242.45|239.65|242.17|239.37|242.52|239.72|240.89|238.09|0
1691541300000|2023-08-09 00:35:00|242|239.2|242.69|239.89|242.69|239.89|241.91|239.11|0
1691541600000|2023-08-09 00:40:00|242.51|239.71|245.28|242.48|249.77|246.97|242.34|239.54|0
1691541900000|2023-08-09 00:45:00|245.11|242.31|245.45|242.65|245.46|242.66|244.93|242.13|0
1691542200000|2023-08-09 00:50:00|245.27|242.47|245.27|242.47|245.45|242.65|244.93|242.13|0
1691542500000|2023-08-09 00:55:00|245.19|242.39|245.27|242.47|245.44|242.64|244.93|242.13|0
1691542800000|2023-08-09 01:00:00|245.19|242.39|244.58|241.78|245.27|242.47|244.41|241.61|0
1691543100000|2023-08-09 01:05:00|244.75|241.95|244.58|241.78|244.93|242.13|244.07|241.27|0
1691543400000|2023-08-09 01:10:00|244.41|241.61|243.38|240.58|244.41|241.61|243.04|240.24|0
1691543700000|2023-08-09 01:15:00|243.55|240.75|243.72|240.92|244.06|241.26|242.86|240.06|0
1691544000000|2023-08-09 01:20:00|243.55|240.75|243.55|240.75|243.89|241.09|243.55|240.75|0
1691544300000|2023-08-09 01:25:00|243.72|240.92|243.54|240.74|243.72|240.92|243.54|240.74|0
1691544600000|2023-08-09 01:30:00|243.63|240.83|243.54|240.74|244.06|241.26|243.54|240.74|0
1691544900000|2023-08-09 01:35:00|243.2|240.4|243.54|240.74|244.06|241.26|243.03|240.23|0
1691545200000|2023-08-09 01:40:00|243.71|240.91|243.03|240.23|243.88|241.08|242.85|240.05|0
1691545500000|2023-08-09 01:45:00|243.2|240.4|242.68|239.88|243.54|240.74|242.68|239.88|0
1691545800000|2023-08-09 01:50:00|242.51|239.71|243.02|240.22|243.11|240.31|242.34|239.54|0
1691546100000|2023-08-09 01:55:00|243.19|240.39|244.14|241.34|244.39|241.59|243.19|240.39|0
1691546400000|2023-08-09 02:00:00|244.22|241.42|243.36|240.56|244.22|241.42|243.36|240.56|0
1691546700000|2023-08-09 02:05:00|243.45|240.65|243.87|241.07|243.88|241.08|243.02|240.22|0
1691547000000|2023-08-09 02:10:00|243.79|240.99|244.73|241.93|244.73|241.93|243.7|240.9|0
1691547300000|2023-08-09 02:15:00|244.65|241.85|243.7|240.9|245.08|242.28|243.53|240.73|0
1691547600000|2023-08-09 02:20:00|243.87|241.07|244.38|241.58|244.39|241.59|243.7|240.9|0
1691547900000|2023-08-09 02:25:00|244.47|241.67|244.82|242.02|245.07|242.27|244.38|241.58|0
1691548200000|2023-08-09 02:30:00|244.73|241.93|244.04|241.24|244.9|242.1|243.87|241.07|0
1691548500000|2023-08-09 02:35:00|243.96|241.16|243.87|241.07|244.21|241.41|243.61|240.81|0
1691548800000|2023-08-09 02:40:00|244.04|241.24|244.12|241.32|244.21|241.41|243.86|241.06|0
1691549100000|2023-08-09 02:45:00|244.04|241.24|244.38|241.58|244.72|241.92|244.03|241.23|0
1691549400000|2023-08-09 02:50:00|244.47|241.67|243.35|240.55|244.47|241.67|243.35|240.55|0
1691549700000|2023-08-09 02:55:00|243.52|240.72|243|240.2|243.52|240.72|243|240.2|0
1691550000000|2023-08-09 03:00:00|243.17|240.37|243|240.2|243.43|240.63|242.83|240.03|0
1691550300000|2023-08-09 03:05:00|243.17|240.37|243.68|240.88|243.86|241.06|243.17|240.37|0
1691550600000|2023-08-09 03:10:00|243.86|241.06|243.51|240.71|243.86|241.06|243.51|240.71|0
1691550900000|2023-08-09 03:15:00|243.68|240.88|243.85|241.05|244.11|241.31|243.6|240.8|0
1691551200000|2023-08-09 03:20:00|243.77|240.97|244.37|241.57|244.37|241.57|243.68|240.88|0
1691551500000|2023-08-09 03:25:00|244.28|241.48|244.36|241.56|244.54|241.74|244.02|241.22|0
1691551800000|2023-08-09 03:30:00|244.28|241.48|244.71|241.91|245.05|242.25|244.19|241.39|0
1691552100000|2023-08-09 03:35:00|244.53|241.73|244.7|241.9|244.88|242.08|244.36|241.56|0
1691552400000|2023-08-09 03:40:00|244.53|241.73|244.7|241.9|244.88|242.08|244.36|241.56|0
1691552700000|2023-08-09 03:45:00|244.62|241.82|245.22|242.42|245.22|242.42|244.53|241.73|0
1691553000000|2023-08-09 03:50:00|245.31|242.51|245.04|242.24|245.31|242.51|244.87|242.07|0
1691553300000|2023-08-09 03:55:00|244.96|242.16|244.7|241.9|244.96|242.16|244.53|241.73|0
1691553600000|2023-08-09 04:00:00|244.53|241.73|244.52|241.72|244.87|242.07|244.52|241.72|0
1691553900000|2023-08-09 04:05:00|244.35|241.55|244.01|241.21|244.35|241.55|243.84|241.04|0
1691554200000|2023-08-09 04:10:00|244.1|241.3|244.69|241.89|244.78|241.98|244.1|241.3|0
1691554500000|2023-08-09 04:15:00|244.52|241.72|244.86|242.06|244.86|242.06|244.52|241.72|0
1691554800000|2023-08-09 04:20:00|244.69|241.89|245.03|242.23|245.21|242.41|244.52|241.72|0
1691555100000|2023-08-09 04:25:00|245.21|242.41|244.86|242.06|245.21|242.41|244.86|242.06|0
1691555400000|2023-08-09 04:30:00|244.69|241.89|244.69|241.89|244.86|242.06|244.69|241.89|0
1691555700000|2023-08-09 04:35:00|244.52|241.72|244|241.2|244.69|241.89|244|241.2|0
1691556000000|2023-08-09 04:40:00|243.83|241.03|243.65|240.85|244|241.2|243.48|240.68|0
1691556300000|2023-08-09 04:45:00|243.83|241.03|243.65|240.85|244|241.2|243.65|240.85|0
1691556600000|2023-08-09 04:50:00|243.82|241.02|243.82|241.02|243.91|241.11|243.65|240.85|0
1691556900000|2023-08-09 04:55:00|243.99|241.19|243.65|240.85|243.99|241.19|243.48|240.68|0
1691557200000|2023-08-09 05:00:00|243.48|240.68|243.3|240.5|243.82|241.02|243.3|240.5|0
1691557500000|2023-08-09 05:05:00|243.13|240.33|243.65|240.85|243.65|240.85|243.13|240.33|0
1691557800000|2023-08-09 05:10:00|243.47|240.67|243.3|240.5|243.65|240.85|243.3|240.5|0
1691558100000|2023-08-09 05:15:00|243.22|240.42|242.44|239.64|243.3|240.5|242.44|239.64|0
1691558400000|2023-08-09 05:20:00|242.53|239.73|242.96|240.16|242.96|240.16|242.44|239.64|0
1691558700000|2023-08-09 05:25:00|243.04|240.24|242.78|239.98|243.22|240.42|242.61|239.81|0
1691559000000|2023-08-09 05:30:00|242.61|239.81|243.47|240.67|243.64|240.84|242.61|239.81|0
1691559300000|2023-08-09 05:35:00|243.64|240.84|243.46|240.66|243.64|240.84|243.29|240.49|0
1691559600000|2023-08-09 05:40:00|243.29|240.49|243.12|240.32|243.55|240.75|242.95|240.15|0
1691559900000|2023-08-09 05:45:00|243.04|240.24|242.26|239.46|243.12|240.32|242.26|239.46|0
1691560200000|2023-08-09 05:50:00|242.43|239.63|241.75|238.95|242.43|239.63|241.07|238.27|0
1691560500000|2023-08-09 05:55:00|241.92|239.12|242.43|239.63|242.77|239.97|241.75|238.95|0
1691560800000|2023-08-09 06:00:00|242.6|239.8|242.6|239.8|243.12|240.32|242.6|239.8|0
1691561100000|2023-08-09 06:05:00|242.4|240|241.2|238.8|242.4|240|241.03|238.63|0
1691561400000|2023-08-09 06:10:00|241.03|238.63|241.2|238.8|241.71|239.31|241.03|238.63|0
1691561700000|2023-08-09 06:15:00|241.37|238.97|242.4|240|242.57|240.17|241.37|238.97|0
1691562000000|2023-08-09 06:20:00|242.48|240.08|242.39|239.99|242.91|240.51|241.88|239.48|0
1691562300000|2023-08-09 06:25:00|242.22|239.82|242.39|239.99|242.73|240.33|241.88|239.48|0
1691562600000|2023-08-09 06:30:00|242.22|239.82|242.56|240.16|243.25|240.85|241.97|239.57|0
1691562900000|2023-08-09 06:35:00|242.65|240.25|241.45|239.05|242.65|240.25|241.36|238.96|0
1691563200000|2023-08-09 06:40:00|241.36|238.96|240.68|238.28|241.36|238.96|240.17|237.77|0
1691563500000|2023-08-09 06:45:00|240.85|238.45|241.19|238.79|241.36|238.96|240.34|237.94|0
1691563800000|2023-08-09 06:50:00|241.36|238.96|240.76|238.36|241.53|239.13|240.68|238.28|0
1691564100000|2023-08-09 06:55:00|240.68|238.28|240.67|238.27|240.85|238.45|239.99|237.59|0
1691564400000|2023-08-09 07:00:00|240.33|237.93|237.03|234.63|240.5|238.1|235.59|233.19|0
1691564700000|2023-08-09 07:05:00|237.11|234.71|238.8|236.4|239.48|237.08|237.11|234.71|0
1691565000000|2023-08-09 07:10:00|238.63|236.23|241.35|238.95|241.35|238.95|238.63|236.23|0
1691565300000|2023-08-09 07:15:00|241.52|239.12|241.52|239.12|242.55|240.15|241.18|238.78|0
1691565600000|2023-08-09 07:20:00|241.35|238.95|240.16|237.76|243.06|240.66|240.16|237.76|0
1691565900000|2023-08-09 07:25:00|240.33|237.93|239.3|236.9|241.61|239.21|239.13|236.73|0
1691566200000|2023-08-09 07:30:00|239.47|237.07|238.28|235.88|239.47|237.07|238.28|235.88|0
1691566500000|2023-08-09 07:35:00|238.11|235.71|238.11|235.71|238.62|236.22|237.44|235.04|0
1691566800000|2023-08-09 07:40:00|237.94|235.54|237.94|235.54|238.62|236.22|237.77|235.37|0
1691567100000|2023-08-09 07:45:00|238.11|235.71|238.62|236.22|238.79|236.39|237.6|235.2|0
1691567400000|2023-08-09 07:50:00|238.45|236.05|239.64|237.24|239.81|237.41|237.94|235.54|0
1691567700000|2023-08-09 07:55:00|239.55|237.15|238.44|236.04|239.55|237.15|237.94|235.54|0
1691568000000|2023-08-09 08:00:00|238.27|235.87|237.26|234.86|238.78|236.38|237.26|234.86|0
1691568300000|2023-08-09 08:05:00|237.18|234.78|237.17|234.77|237.59|235.19|236.75|234.35|0
1691568600000|2023-08-09 08:10:00|237.09|234.69|238.1|235.7|238.78|236.38|237.09|234.69|0
1691568900000|2023-08-09 08:15:00|237.93|235.53|239.8|237.4|239.97|237.57|237.59|235.19|0
1691569200000|2023-08-09 08:20:00|239.63|237.23|236.74|234.34|239.63|237.23|236.74|234.34|0
1691569500000|2023-08-09 08:25:00|236.91|234.51|236.24|233.84|236.91|234.51|236.24|233.84|0
1691569800000|2023-08-09 08:30:00|236.07|233.67|235.34|232.94|236.57|234.17|235.34|232.94|0
1691570100000|2023-08-09 08:35:00|235.17|232.77|235.17|232.77|235.34|232.94|234.49|232.09|0
1691570400000|2023-08-09 08:40:00|235|232.6|234.56|232.16|236.51|234.11|234.06|231.66|0
1691570700000|2023-08-09 08:45:00|234.4|232|233.55|231.15|234.73|232.33|233.04|230.64|0
1691571000000|2023-08-09 08:50:00|233.38|230.98|233.97|231.57|234.22|231.82|233.38|230.98|0
1691571300000|2023-08-09 08:55:00|234.05|231.65|233.8|231.4|234.05|231.65|233.55|231.15|0
1691571600000|2023-08-09 09:00:00|233.88|231.48|234.14|231.74|234.22|231.82|233.71|231.31|0
1691571900000|2023-08-09 09:05:00|234.05|231.65|234.05|231.65|234.22|231.82|233.71|231.31|0
1691572200000|2023-08-09 09:10:00|234.31|231.91|233.37|230.97|234.73|232.33|232.7|230.3|0
1691572500000|2023-08-09 09:15:00|233.46|231.06|235.23|232.83|235.4|233|233.03|230.63|0
1691572800000|2023-08-09 09:20:00|235.06|232.66|234.38|231.98|235.23|232.83|233.88|231.48|0
1691573100000|2023-08-09 09:25:00|234.47|232.07|235.4|233|235.57|233.17|234.38|231.98|0
1691573400000|2023-08-09 09:30:00|235.23|232.83|235.39|232.99|235.9|233.5|235.06|232.66|0
1691573700000|2023-08-09 09:35:00|235.23|232.83|236.07|233.67|236.75|234.35|235.23|232.83|0
1691574000000|2023-08-09 09:40:00|236.16|233.76|235.56|233.16|236.41|234.01|235.56|233.16|0
1691574300000|2023-08-09 09:45:00|235.73|233.33|237.6|235.2|237.6|235.2|235.56|233.16|0
1691574600000|2023-08-09 09:50:00|237.43|235.03|236.41|234.01|237.77|235.37|236.41|234.01|0
1691574900000|2023-08-09 09:55:00|236.24|233.84|236.57|234.17|236.75|234.35|236.07|233.67|0
1691575200000|2023-08-09 10:00:00|236.74|234.34|236.57|234.17|237.08|234.68|235.89|233.49|0
1691575500000|2023-08-09 10:05:00|236.74|234.34|235.72|233.32|236.74|234.34|235.72|233.32|0
1691575800000|2023-08-09 10:10:00|235.55|233.15|237.25|234.85|237.59|235.19|235.55|233.15|0
1691576100000|2023-08-09 10:15:00|237.08|234.68|236.91|234.51|237.59|235.19|236.91|234.51|0
1691576400000|2023-08-09 10:20:00|237|234.6|235.72|233.32|237.25|234.85|235.72|233.32|0
1691576700000|2023-08-09 10:25:00|235.55|233.15|235.21|232.81|235.89|233.49|235.21|232.81|0
1691577000000|2023-08-09 10:30:00|235.04|232.64|235.29|232.89|235.29|232.89|234.7|232.3|0
1691577300000|2023-08-09 10:35:00|235.38|232.98|236.48|234.08|236.56|234.16|235.04|232.64|0
1691577600000|2023-08-09 10:40:00|236.39|233.99|237.75|235.35|237.92|235.52|236.31|233.91|0
1691577900000|2023-08-09 10:45:00|238.09|235.69|238.43|236.03|238.77|236.37|237.75|235.35|0
1691578200000|2023-08-09 10:50:00|238.26|235.86|238.26|235.86|238.6|236.2|237.75|235.35|0
1691578500000|2023-08-09 10:55:00|238.09|235.69|238.94|236.54|239.11|236.71|238.09|235.69|0
1691578800000|2023-08-09 11:00:00|239.11|236.71|239.62|237.22|239.97|237.57|238.26|235.86|0
1691579100000|2023-08-09 11:05:00|239.45|237.05|239.11|236.71|239.97|237.57|238.94|236.54|0
1691579400000|2023-08-09 11:10:00|238.94|236.54|239.79|237.39|239.79|237.39|238.77|236.37|0
1691579700000|2023-08-09 11:15:00|239.96|237.56|240.82|238.42|240.82|238.42|239.79|237.39|0
1691580000000|2023-08-09 11:20:00|240.65|238.25|240.47|238.07|240.74|238.34|239.79|237.39|0
1691580300000|2023-08-09 11:25:00|240.56|238.16|241.16|238.76|241.16|238.76|240.47|238.07|0
1691580600000|2023-08-09 11:30:00|241.33|238.93|239.06|236.66|241.5|239.1|237.95|235.55|0
1691580900000|2023-08-09 11:35:00|238.89|236.49|239.23|236.83|239.4|237|238.55|236.15|0
1691581200000|2023-08-09 11:40:00|239.4|237|238.03|235.63|239.4|237|238.03|235.63|0
1691581500000|2023-08-09 11:45:00|237.86|235.46|236.67|234.27|238.54|236.14|236.5|234.1|0
1691581800000|2023-08-09 11:50:00|236.5|234.1|236.16|233.76|236.84|234.44|235.99|233.59|0
1691582100000|2023-08-09 11:55:00|235.99|233.59|236.59|234.19|237.01|234.61|235.65|233.25|0
1691582400000|2023-08-09 12:00:00|236.5|234.1|236.16|233.76|237.86|235.46|235.99|233.59|0
1691582700000|2023-08-09 12:05:00|236.33|233.93|237.68|235.28|237.68|235.28|235.82|233.42|0
1691583000000|2023-08-09 12:10:00|237.51|235.11|238.19|235.79|238.7|236.3|237|234.6|0
1691583300000|2023-08-09 12:15:00|238.53|236.13|239.89|237.49|240.92|238.52|238.36|235.96|0
1691583600000|2023-08-09 12:20:00|240.07|237.67|240.41|238.01|241.6|239.2|240.07|237.67|0
1691583900000|2023-08-09 12:25:00|240.58|238.18|240.06|237.66|240.75|238.35|239.38|236.98|0
1691584200000|2023-08-09 12:30:00|240.23|237.83|237.85|235.45|240.23|237.83|237.68|235.28|0
1691584500000|2023-08-09 12:35:00|237.68|235.28|237.84|235.44|238.02|235.62|236.83|234.43|0
1691584800000|2023-08-09 12:40:00|237.67|235.27|239.62|237.22|239.79|237.39|236.54|234.14|0
1691585100000|2023-08-09 12:45:00|239.79|237.39|238.59|236.19|239.79|237.39|237.73|235.33|0
1691585400000|2023-08-09 12:50:00|239.02|236.62|239.1|236.7|239.96|237.56|238.76|236.36|0
1691585700000|2023-08-09 12:55:00|239.28|236.88|240.1|237.7|240.79|238.39|239.28|236.88|0
1691586000000|2023-08-09 13:00:00|240.27|237.87|239.92|237.52|240.79|238.39|239.58|237.18|0
1691586300000|2023-08-09 13:05:00|239.58|237.18|239.58|237.18|240.44|238.04|239.41|237.01|0
1691586600000|2023-08-09 13:10:00|239.75|237.35|241.99|239.59|242.16|239.76|239.75|237.35|0
1691586900000|2023-08-09 13:15:00|241.81|239.41|242.16|239.76|242.5|240.1|240.95|238.55|0
1691587200000|2023-08-09 13:20:00|241.99|239.59|241.29|238.89|242.33|239.93|240.95|238.55|0
1691587500000|2023-08-09 13:25:00|241.64|239.24|243.36|240.96|244.06|241.66|240.95|238.55|0
1691587800000|2023-08-09 13:30:00|243.54|241.14|243.88|241.48|246.66|244.26|242.33|239.93|0
1691588100000|2023-08-09 13:35:00|244.4|242|247.44|245.04|247.7|245.3|243.88|241.48|0
1691588400000|2023-08-09 13:40:00|247.35|244.95|248.23|245.83|249.63|247.23|245.43|243.03|0
1691588700000|2023-08-09 13:45:00|248.4|246|247|244.6|248.93|246.53|246.13|243.73|0
1691589000000|2023-08-09 13:50:00|247.17|244.77|249.28|246.88|249.98|247.58|246.13|243.73|0
1691589300000|2023-08-09 13:55:00|249.1|246.7|248.05|245.65|249.63|247.23|247.35|244.95|0
1691589600000|2023-08-09 14:00:00|248.22|245.82|245.77|243.37|248.4|246|244.73|242.33|0
1691589900000|2023-08-09 14:05:00|245.6|243.2|249.1|246.7|249.62|247.22|245.6|243.2|0
1691590200000|2023-08-09 14:10:00|248.92|246.52|247.69|245.29|249.45|247.05|247.69|245.29|0
1691590500000|2023-08-09 14:15:00|247.87|245.47|247.52|245.12|248.92|246.52|246.47|244.07|0
1691590800000|2023-08-09 14:20:00|247.69|245.29|249.62|247.22|249.97|247.57|247.34|244.94|0
1691591100000|2023-08-09 14:25:00|249.79|247.39|247.16|244.76|249.79|247.39|246.99|244.59|0
1691591400000|2023-08-09 14:30:00|247.51|245.11|248.74|246.34|248.91|246.51|246.11|243.71|0
1691591700000|2023-08-09 14:35:00|249.09|246.69|247.16|244.76|249.62|247.22|245.76|243.36|0
1691592000000|2023-08-09 14:40:00|247.51|245.11|247.51|245.11|248.03|245.63|246.63|244.23|0
1691592300000|2023-08-09 14:45:00|247.68|245.28|248.97|246.57|248.97|246.57|246.81|244.41|0
1691592600000|2023-08-09 14:50:00|249.5|247.1|252.5|250.1|252.68|250.28|248.44|246.04|0
1691592900000|2023-08-09 14:55:00|253.03|250.63|254.45|252.05|254.99|252.59|251.79|249.39|0
1691593200000|2023-08-09 15:00:00|254.63|252.23|253.07|250.67|255.16|252.76|252.04|249.64|0
1691593500000|2023-08-09 15:05:00|252.89|250.49|253.95|251.55|254.66|252.26|252.72|250.32|0
1691593800000|2023-08-09 15:10:00|254.13|251.73|258.23|255.83|258.41|256.01|253.95|251.55|0
1691594100000|2023-08-09 15:15:00|257.87|255.47|263.7|261.3|264.96|262.56|257.16|254.76|0
1691594400000|2023-08-09 15:20:00|263.88|261.48|266.4|264|267.3|264.9|263.88|261.48|0
1691594700000|2023-08-09 15:25:00|266.76|264.36|266.4|264|267.48|265.08|265.68|263.28|0
1691595000000|2023-08-09 15:30:00|267.12|264.72|263.7|261.3|268.57|266.17|263.7|261.3|0
1691595300000|2023-08-09 15:35:00|263.87|261.47|264.41|262.01|264.77|262.37|263.69|261.29|0
1691595600000|2023-08-09 15:40:00|263.87|261.47|266.75|264.35|266.94|264.54|263.87|261.47|0
1691595900000|2023-08-09 15:45:00|266.93|264.53|270.01|267.61|270.01|267.61|265.49|263.09|0
1691596200000|2023-08-09 15:50:00|269.83|267.43|271.47|269.07|272.38|269.98|269.11|266.71|0
1691596500000|2023-08-09 15:55:00|271.83|269.43|270.92|268.52|273.66|271.26|270.74|268.34|0
1691596800000|2023-08-09 16:00:00|271.29|268.89|269.28|266.88|271.83|269.43|268.74|266.34|0
1691597100000|2023-08-09 16:05:00|269.47|267.07|266.75|264.35|269.47|267.07|265.48|263.08|0
1691597400000|2023-08-09 16:10:00|266.57|264.17|266.56|264.16|268.74|266.34|266.02|263.62|0
1691597700000|2023-08-09 16:15:00|266.38|263.98|267.83|265.43|268.19|265.79|265.66|263.26|0
1691598000000|2023-08-09 16:20:00|268.01|265.61|267.65|265.25|270.01|267.61|267.28|264.88|0
1691598300000|2023-08-09 16:25:00|267.28|264.88|266.74|264.34|267.65|265.25|265.12|262.72|0
1691598600000|2023-08-09 16:30:00|266.92|264.52|262.6|260.2|266.92|264.52|262.42|260.02|0
1691598900000|2023-08-09 16:35:00|262.78|260.38|264.21|261.81|264.75|262.35|262.78|260.38|0
1691599200000|2023-08-09 16:40:00|264.39|261.99|264.75|262.35|264.93|262.53|262.96|260.56|0
1691599500000|2023-08-09 16:45:00|264.57|262.17|262.24|259.84|265.83|263.43|261.88|259.48|0
1691599800000|2023-08-09 16:50:00|262.42|260.02|263.31|260.91|263.85|261.45|262.06|259.66|0
1691600100000|2023-08-09 16:55:00|262.95|260.55|263.88|261.48|264.24|261.84|262.24|259.84|0
1691600400000|2023-08-09 17:00:00|264.06|261.66|261.17|258.77|265.51|263.11|260.99|258.59|0
1691600700000|2023-08-09 17:05:00|260.99|258.59|258.12|255.72|260.99|258.59|257.76|255.36|0
1691601000000|2023-08-09 17:10:00|257.94|255.54|255.98|253.58|258.48|256.08|255.8|253.4|0
1691601300000|2023-08-09 17:15:00|256.16|253.76|255.62|253.22|256.16|253.76|254.73|252.33|0
1691601600000|2023-08-09 17:20:00|255.44|253.04|256.15|253.75|256.69|254.29|255.09|252.69|0
1691601900000|2023-08-09 17:25:00|256.33|253.93|253.03|250.63|256.86|254.46|252.5|250.1|0
1691602200000|2023-08-09 17:30:00|252.85|250.45|252.32|249.92|253.03|250.63|250.89|248.49|0
1691602500000|2023-08-09 17:35:00|251.96|249.56|250.53|248.13|252.5|250.1|250.53|248.13|0
1691602800000|2023-08-09 17:40:00|250.36|247.96|250.53|248.13|251.78|249.38|250.36|247.96|0
1691603100000|2023-08-09 17:45:00|250.71|248.31|253.21|250.81|253.21|250.81|249.82|247.42|0
1691603400000|2023-08-09 17:50:00|253.38|250.98|251.78|249.38|253.38|250.98|251.78|249.38|0
1691603700000|2023-08-09 17:55:00|251.95|249.55|252.31|249.91|252.85|250.45|250.71|248.31|0
1691604000000|2023-08-09 18:00:00|252.49|250.09|250.88|248.48|253.38|250.98|250.88|248.48|0
1691604300000|2023-08-09 18:05:00|250.71|248.31|249.28|246.88|250.71|248.31|249.28|246.88|0
1691604600000|2023-08-09 18:10:00|249.46|247.06|247.16|244.76|249.82|247.42|246.98|244.58|0
1691604900000|2023-08-09 18:15:00|246.98|244.58|245.75|243.35|246.98|244.58|245.05|242.65|0
1691605200000|2023-08-09 18:20:00|245.57|243.17|246.1|243.7|247.33|244.93|244.69|242.29|0
1691605500000|2023-08-09 18:25:00|246.45|244.05|245.22|242.82|246.45|244.05|244.87|242.47|0
1691605800000|2023-08-09 18:30:00|245.04|242.64|245.04|242.64|245.04|242.64|242.59|240.19|0
1691606100000|2023-08-09 18:35:00|244.87|242.47|243.99|241.59|245.04|242.64|243.64|241.24|0
1691606400000|2023-08-09 18:40:00|243.81|241.41|245.04|242.64|246.56|244.16|243.58|241.18|0
1691606700000|2023-08-09 18:45:00|244.87|242.47|243.99|241.59|245.92|243.52|243.46|241.06|0
1691607000000|2023-08-09 18:50:00|244.16|241.76|246.8|244.4|247.16|244.76|243.99|241.59|0
1691607300000|2023-08-09 18:55:00|246.45|244.05|246.8|244.4|247.16|244.76|244.51|242.11|0
1691607600000|2023-08-09 19:00:00|246.63|244.23|247.67|245.27|248.2|245.8|246.45|244.05|0
1691607900000|2023-08-09 19:05:00|247.84|245.44|251.92|249.52|251.92|249.52|247.31|244.91|0
1691608200000|2023-08-09 19:10:00|252.1|249.7|251.21|248.81|252.81|250.41|250.67|248.27|0
1691608500000|2023-08-09 19:15:00|250.85|248.45|251.2|248.8|252.45|250.05|250.85|248.45|0
1691608800000|2023-08-09 19:20:00|251.38|248.98|249.25|246.85|251.92|249.52|248.37|245.97|0
1691609100000|2023-08-09 19:25:00|248.9|246.5|250.31|247.91|250.67|248.27|248.01|245.61|0
1691609400000|2023-08-09 19:30:00|250.49|248.09|252.45|250.05|252.8|250.4|249.96|247.56|0
1691609700000|2023-08-09 19:35:00|252.62|250.22|254.77|252.37|254.95|252.55|251.02|248.62|0
1691610000000|2023-08-09 19:40:00|254.95|252.55|255.84|253.44|255.84|253.44|253.34|250.94|0
1691610300000|2023-08-09 19:45:00|255.66|253.26|263.7|261.3|264.98|262.58|255.66|253.26|0
1691610600000|2023-08-09 19:50:00|263.34|260.94|263.88|261.48|265.52|263.12|261.34|258.94|0
1691610900000|2023-08-09 19:55:00|264.06|261.66|265.52|263.12|268.08|265.68|264.06|261.66|0
1691611200000|2023-08-09 20:00:00|266.07|263.67|262.79|260.39|266.07|263.67|262.24|259.84|0
1691611500000|2023-08-09 20:05:00|262.97|260.57|261.7|259.3|262.97|260.57|261.7|259.3|0
1691611800000|2023-08-09 20:10:00|261.88|259.48|261.34|258.94|262.24|259.84|260.79|258.39|0
1691612100000|2023-08-09 20:15:00|261.72|258.92|262.08|259.28|262.44|259.64|261.53|258.73|0
1691612400000|2023-08-09 20:20:00|262.26|259.46|262.08|259.28|262.44|259.64|261.71|258.91|0
1691612700000|2023-08-09 20:25:00|261.89|259.09|261.17|258.37|261.89|259.09|260.99|258.19|0
1691613000000|2023-08-09 20:30:00|261.35|258.55|261.71|258.91|261.89|259.09|261.35|258.55|0
1691613300000|2023-08-09 20:35:00|261.89|259.09|261.71|258.91|262.25|259.45|261.71|258.91|0
1691613600000|2023-08-09 20:40:00|261.62|258.82|262.07|259.27|262.25|259.45|261.53|258.73|0
1691613900000|2023-08-09 20:45:00|261.89|259.09|261.71|258.91|262.25|259.45|261.71|258.91|0
1691614200000|2023-08-09 20:50:00|261.52|258.72|261.16|258.36|261.52|258.72|261.16|258.36|0
1691614500000|2023-08-09 20:55:00|261.34|258.54|261.07|258.27|262.07|259.27|260.89|258.09|0
1691614800000|2023-08-09 21:00:00|261.18|258.38|261.13|258.33|261.29|258.49|261.02|258.22|0
1691615100000|2023-08-09 21:05:00|260.97|258.17|261.1|258.3|261.15|258.35|260.97|258.17|0
1691615400000|2023-08-09 21:10:00|260.75|257.95|261.05|258.25|261.18|258.38|260.75|257.95|0
1691615700000|2023-08-09 21:15:00|261.18|258.38|261.81|259.01|262.1|259.3|261.18|258.38|0
1691616000000|2023-08-09 21:20:00|261.86|259.06|261.89|259.09|262.12|259.32|261.7|258.9|0
1691616300000|2023-08-09 21:25:00|261.78|258.98|261.7|258.9|261.89|259.09|261.7|258.9|0
1691616600000|2023-08-09 21:30:00|261.73|258.93|261.92|259.12|261.92|259.12|261.73|258.93|0
1691616900000|2023-08-09 21:35:00|262.04|259.24|261.92|259.12|262.04|259.24|261.86|259.06|0
1691617200000|2023-08-09 21:40:00|262.18|259.38|261.78|258.98|262.18|259.38|261.78|258.98|0
1691617500000|2023-08-09 21:45:00|261.75|258.95|261.67|258.87|261.78|258.98|261.65|258.85|0
1691617800000|2023-08-09 21:50:00|261.64|258.84|261.43|258.63|261.64|258.84|261.43|258.63|0
1691618100000|2023-08-09 21:55:00|261.35|258.55|261.43|258.63|261.43|258.63|261.3|258.5|0
1691618400000|2023-08-09 22:00:00|261.06|258.26|259.88|257.08|261.14|258.34|259.7|256.9|0
1691618700000|2023-08-09 22:05:00|260.06|257.26|260.24|257.44|260.78|257.98|259.97|257.17|0
1691619000000|2023-08-09 22:10:00|260.06|257.26|259.87|257.07|260.24|257.44|259.79|256.99|0
1691619300000|2023-08-09 22:15:00|260.05|257.25|260.41|257.61|260.41|257.61|259.69|256.89|0
1691619600000|2023-08-09 22:20:00|260.59|257.79|260.05|257.25|260.59|257.79|260.05|257.25|0
1691619900000|2023-08-09 22:25:00|259.96|257.16|259.69|256.89|260.23|257.43|259.51|256.71|0
1691620200000|2023-08-09 22:30:00|259.51|256.71|259.87|257.07|259.87|257.07|259.33|256.53|0
1691620500000|2023-08-09 22:35:00|260.05|257.25|259.87|257.07|260.23|257.43|259.87|257.07|0
1691620800000|2023-08-09 22:40:00|260.05|257.25|259.32|256.52|260.41|257.61|259.32|256.52|0
1691621100000|2023-08-09 22:45:00|259.14|256.34|258.96|256.16|259.14|256.34|258.78|255.98|0
1691621400000|2023-08-09 22:50:00|259.14|256.34|259.32|256.52|259.32|256.52|258.96|256.16|0
1691621700000|2023-08-09 22:55:00|259.23|256.43|259.23|256.43|259.5|256.7|259.14|256.34|0
1691622000000|2023-08-09 23:00:00|259.14|256.34|259.32|256.52|259.5|256.7|259.14|256.34|0
1691622300000|2023-08-09 23:05:00|259.14|256.34|259.5|256.7|259.86|257.06|259.14|256.34|0
1691622600000|2023-08-09 23:10:00|259.68|256.88|258.95|256.15|259.68|256.88|258.95|256.15|0
1691622900000|2023-08-09 23:15:00|259.13|256.33|259.67|256.87|259.67|256.87|258.95|256.15|0
1691623200000|2023-08-09 23:20:00|259.49|256.69|259.31|256.51|260.03|257.23|259.31|256.51|0
1691623500000|2023-08-09 23:25:00|259.49|256.69|259.31|256.51|259.49|256.69|259.31|256.51|0
1691623800000|2023-08-09 23:30:00|259.49|256.69|259.31|256.51|259.49|256.69|259.31|256.51|0
1691624100000|2023-08-09 23:35:00|259.13|256.33|258.86|256.06|259.13|256.33|258.77|255.97|0
1691624400000|2023-08-09 23:40:00|258.95|256.15|257.87|255.07|258.95|256.15|257.51|254.71|0
1691624700000|2023-08-09 23:45:00|258.05|255.25|258.4|255.6|258.4|255.6|257.87|255.07|0
1691625000000|2023-08-09 23:50:00|258.32|255.52|257.86|255.06|258.4|255.6|257.68|254.88|0
1691625300000|2023-08-09 23:55:00|258.04|255.24|258.4|255.6|258.4|255.6|258.04|255.24|0
1691625600000|2023-08-10 00:00:00|258.22|255.42|258.04|255.24|258.94|256.14|257.86|255.06|0
1691625900000|2023-08-10 00:05:00|257.95|255.15|257.86|255.06|258.4|255.6|257.86|255.06|0
1691626200000|2023-08-10 00:10:00|258.04|255.24|258.4|255.6|258.4|255.6|257.86|255.06|0
1691626500000|2023-08-10 00:15:00|258.58|255.78|257.95|255.15|259.12|256.32|257.86|255.06|0
1691626800000|2023-08-10 00:20:00|257.86|255.06|258.69|255.89|259.05|256.25|257.62|254.82|0
1691627100000|2023-08-10 00:25:00|258.51|255.71|258.51|255.71|258.69|255.89|258.15|255.35|0
1691627400000|2023-08-10 00:30:00|258.69|255.89|258.69|255.89|259.05|256.25|258.33|255.53|0
1691627700000|2023-08-10 00:35:00|258.51|255.71|258.33|255.53|259.04|256.24|257.97|255.17|0
1691628000000|2023-08-10 00:40:00|258.15|255.35|258.15|255.35|258.33|255.53|257.79|254.99|0
1691628300000|2023-08-10 00:45:00|257.97|255.17|257.34|254.54|258.15|255.35|256.89|254.09|0
1691628600000|2023-08-10 00:50:00|257.25|254.45|257.25|254.45|257.61|254.81|257.25|254.45|0
1691628900000|2023-08-10 00:55:00|257.07|254.27|257.25|254.45|257.43|254.63|256.71|253.91|0
1691629200000|2023-08-10 01:00:00|257.43|254.63|257.78|254.98|257.96|255.16|257.25|254.45|0
1691629500000|2023-08-10 01:05:00|257.96|255.16|257.6|254.8|257.96|255.16|257.6|254.8|0
1691629800000|2023-08-10 01:10:00|257.88|255.08|258.32|255.52|258.68|255.88|257.78|254.98|0
1691630100000|2023-08-10 01:15:00|258.5|255.7|258.14|255.34|258.86|256.06|257.6|254.8|0
1691630400000|2023-08-10 01:20:00|257.96|255.16|258.14|255.34|258.5|255.7|257.96|255.16|0
1691630700000|2023-08-10 01:25:00|257.96|255.16|257.6|254.8|258.14|255.34|257.6|254.8|0
1691631000000|2023-08-10 01:30:00|257.42|254.62|257.42|254.62|257.96|255.16|257.24|254.44|0
1691631300000|2023-08-10 01:35:00|257.6|254.8|258.85|256.05|259.21|256.41|257.24|254.44|0
1691631600000|2023-08-10 01:40:00|258.76|255.96|259.74|256.94|260.38|257.58|258.49|255.69|0
1691631900000|2023-08-10 01:45:00|259.92|257.12|259.56|256.76|259.92|257.12|258.85|256.05|0
1691632200000|2023-08-10 01:50:00|259.48|256.68|259.92|257.12|260.64|257.84|259.38|256.58|0
1691632500000|2023-08-10 01:55:00|260.1|257.3|259.56|256.76|260.1|257.3|259.38|256.58|0
1691632800000|2023-08-10 02:00:00|259.38|256.58|258.84|256.04|259.92|257.12|258.84|256.04|0
1691633100000|2023-08-10 02:05:00|258.48|255.68|258.12|255.32|258.66|255.86|257.77|254.97|0
1691633400000|2023-08-10 02:10:00|257.94|255.14|256.51|253.71|258.48|255.68|256.51|253.71|0
1691633700000|2023-08-10 02:15:00|256.33|253.53|257.05|254.25|257.05|254.25|256.16|253.36|0
1691634000000|2023-08-10 02:20:00|256.87|254.07|257.05|254.25|257.23|254.43|256.69|253.89|0
1691634300000|2023-08-10 02:25:00|257.22|254.42|255.62|252.82|257.22|254.42|255.62|252.82|0
1691634600000|2023-08-10 02:30:00|255.44|252.64|256.15|253.35|256.33|253.53|255.44|252.64|0
1691634900000|2023-08-10 02:35:00|256.33|253.53|256.33|253.53|256.69|253.89|256.15|253.35|0
1691635200000|2023-08-10 02:40:00|256.51|253.71|256.68|253.88|256.86|254.06|256.15|253.35|0
1691635500000|2023-08-10 02:45:00|256.5|253.7|256.68|253.88|256.86|254.06|256.32|253.52|0
1691635800000|2023-08-10 02:50:00|256.5|253.7|256.5|253.7|256.86|254.06|256.32|253.52|0
1691636100000|2023-08-10 02:55:00|256.32|253.52|256.32|253.52|256.68|253.88|256.14|253.34|0
1691636400000|2023-08-10 03:00:00|256.14|253.34|255.52|252.72|256.14|253.34|255.25|252.45|0
1691636700000|2023-08-10 03:05:00|255.43|252.63|255.61|252.81|255.96|253.16|255.25|252.45|0
1691637000000|2023-08-10 03:10:00|255.43|252.63|255.34|252.54|255.6|252.8|255.07|252.27|0
1691637300000|2023-08-10 03:15:00|255.25|252.45|254.89|252.09|255.43|252.63|254.71|251.91|0
1691637600000|2023-08-10 03:20:00|254.71|251.91|254.71|251.91|254.98|252.18|254.53|251.73|0
1691637900000|2023-08-10 03:25:00|254.89|252.09|254.62|251.82|255.07|252.27|254.53|251.73|0
1691638200000|2023-08-10 03:30:00|254.53|251.73|254.89|252.09|255.07|252.27|254.53|251.73|0
1691638500000|2023-08-10 03:35:00|254.71|251.91|254.88|252.08|255.06|252.26|254.71|251.91|0
1691638800000|2023-08-10 03:40:00|255.06|252.26|254.88|252.08|255.24|252.44|254.88|252.08|0
1691639100000|2023-08-10 03:45:00|255.06|252.26|255.59|252.79|255.59|252.79|254.88|252.08|0
1691639400000|2023-08-10 03:50:00|255.42|252.62|255.24|252.44|255.42|252.62|255.06|252.26|0
1691639700000|2023-08-10 03:55:00|255.06|252.26|255.23|252.43|255.24|252.44|255.06|252.26|0
1691640000000|2023-08-10 04:00:00|255.06|252.26|254.7|251.9|255.23|252.43|254.52|251.72|0
1691640300000|2023-08-10 04:05:00|254.52|251.72|254.34|251.54|254.52|251.72|254.16|251.36|0
1691640600000|2023-08-10 04:10:00|254.52|251.72|254.7|251.9|254.7|251.9|254.52|251.72|0
1691640900000|2023-08-10 04:15:00|254.87|252.07|254.69|251.89|255.05|252.25|254.69|251.89|0
1691641200000|2023-08-10 04:20:00|254.87|252.07|254.87|252.07|254.87|252.07|254.69|251.89|0
1691641500000|2023-08-10 04:25:00|255.05|252.25|255.4|252.6|255.4|252.6|255.05|252.25|0
1691641800000|2023-08-10 04:30:00|255.32|252.52|255.4|252.6|255.4|252.6|255.05|252.25|0
1691642100000|2023-08-10 04:35:00|255.32|252.52|255.76|252.96|255.76|252.96|255.22|252.42|0
1691642400000|2023-08-10 04:40:00|255.67|252.87|255.93|253.13|255.93|253.13|255.67|252.87|0
1691642700000|2023-08-10 04:45:00|255.76|252.96|255.93|253.13|255.93|253.13|255.75|252.95|0
1691643000000|2023-08-10 04:50:00|255.75|252.95|255.93|253.13|256.11|253.31|255.75|252.95|0
1691643300000|2023-08-10 04:55:00|255.75|252.95|256.46|253.66|256.46|253.66|255.75|252.95|0
1691643600000|2023-08-10 05:00:00|256.56|253.76|257.53|254.73|257.53|254.73|256.46|253.66|0
1691643900000|2023-08-10 05:05:00|257.36|254.56|257.53|254.73|257.89|255.09|256.82|254.02|0
1691644200000|2023-08-10 05:10:00|257.35|254.55|257.89|255.09|258.43|255.63|257.35|254.55|0
1691644500000|2023-08-10 05:15:00|257.71|254.91|257.35|254.55|258.25|255.45|257.35|254.55|0
1691644800000|2023-08-10 05:20:00|257.17|254.37|256.1|253.3|257.35|254.55|255.92|253.12|0
1691645100000|2023-08-10 05:25:00|255.92|253.12|256.1|253.3|256.28|253.48|255.92|253.12|0
1691645400000|2023-08-10 05:30:00|256.28|253.48|255.21|252.41|256.63|253.83|255.21|252.41|0
1691645700000|2023-08-10 05:35:00|255.03|252.23|255.2|252.4|255.2|252.4|254.67|251.87|0
1691646000000|2023-08-10 05:40:00|255.12|252.32|255.02|252.22|255.2|252.4|254.85|252.05|0
1691646300000|2023-08-10 05:45:00|254.85|252.05|255.2|252.4|255.2|252.4|254.85|252.05|0
1691646600000|2023-08-10 05:50:00|255.02|252.22|255.02|252.22|255.2|252.4|254.67|251.87|0
1691646900000|2023-08-10 05:55:00|254.94|252.14|254.66|251.86|255.2|252.4|254.66|251.86|0
1691647200000|2023-08-10 06:00:00|254.84|252.04|253.77|250.97|255.2|252.4|253.42|250.62|0
1691647500000|2023-08-10 06:05:00|253.57|251.17|252.86|250.46|253.75|251.35|252.78|250.38|0
1691647800000|2023-08-10 06:10:00|252.69|250.29|252.51|250.11|253.04|250.64|252.15|249.75|0
1691648100000|2023-08-10 06:15:00|252.69|250.29|253.04|250.64|253.22|250.82|252.68|250.28|0
1691648400000|2023-08-10 06:20:00|252.86|250.46|253.04|250.64|253.04|250.64|252.68|250.28|0
1691648700000|2023-08-10 06:25:00|252.95|250.55|252.68|250.28|253.21|250.81|252.68|250.28|0
1691649000000|2023-08-10 06:30:00|252.86|250.46|253.03|250.63|253.39|250.99|252.68|250.28|0
1691649300000|2023-08-10 06:35:00|252.95|250.55|253.21|250.81|253.66|251.26|252.68|250.28|0
1691649600000|2023-08-10 06:40:00|253.39|250.99|254.98|252.58|254.98|252.58|253.21|250.81|0
1691649900000|2023-08-10 06:45:00|254.81|252.41|254.81|252.41|254.98|252.58|254.27|251.87|0
1691650200000|2023-08-10 06:50:00|254.63|252.23|254.27|251.87|255.34|252.94|254.09|251.69|0
1691650500000|2023-08-10 06:55:00|254.45|252.05|255.51|253.11|255.51|253.11|254.09|251.69|0
1691650800000|2023-08-10 07:00:00|255.34|252.94|251.96|249.56|255.43|253.03|251.96|249.56|0
1691651100000|2023-08-10 07:05:00|252.14|249.74|251.08|248.68|252.14|249.74|250.9|248.5|0
1691651400000|2023-08-10 07:10:00|251.17|248.77|250.19|247.79|251.17|248.77|250.02|247.62|0
1691651700000|2023-08-10 07:15:00|250.02|247.62|246.86|244.46|250.37|247.97|246.86|244.46|0
1691652000000|2023-08-10 07:20:00|246.68|244.28|247.2|244.8|247.38|244.98|246.33|243.93|0
1691652300000|2023-08-10 07:25:00|247.03|244.63|247.03|244.63|247.55|245.15|246.33|243.93|0
1691652600000|2023-08-10 07:30:00|247.2|244.8|246.15|243.75|247.2|244.8|245.8|243.4|0
1691652900000|2023-08-10 07:35:00|246.33|243.93|247.9|245.5|247.9|245.5|245.63|243.23|0
1691653200000|2023-08-10 07:40:00|247.73|245.33|247.37|244.97|248.6|246.2|246.85|244.45|0
1691653500000|2023-08-10 07:45:00|247.55|245.15|247.72|245.32|248.07|245.67|246.15|243.75|0
1691653800000|2023-08-10 07:50:00|247.55|245.15|247.2|244.8|247.55|245.15|245.97|243.57|0
1691654100000|2023-08-10 07:55:00|247.55|245.15|248.25|245.85|248.6|246.2|247.02|244.62|0
1691654400000|2023-08-10 08:00:00|248.42|246.02|250|247.6|250|247.6|248.07|245.67|0
1691654700000|2023-08-10 08:05:00|250.18|247.78|250.53|248.13|250.53|248.13|249.12|246.72|0
1691655000000|2023-08-10 08:10:00|250.71|248.31|250.33|247.93|251.38|248.98|249.45|247.05|0
1691655300000|2023-08-10 08:15:00|250.16|247.76|249.63|247.23|250.51|248.11|249.63|247.23|0
1691655600000|2023-08-10 08:20:00|249.45|247.05|249.98|247.58|249.98|247.58|249.27|246.87|0
1691655900000|2023-08-10 08:25:00|249.8|247.4|249.62|247.22|250.33|247.93|249.19|246.79|0
1691656200000|2023-08-10 08:30:00|249.45|247.05|248.45|246.05|249.8|247.4|248.28|245.88|0
1691656500000|2023-08-10 08:35:00|248.28|245.88|247.22|244.82|248.28|245.88|247.04|244.64|0
1691656800000|2023-08-10 08:40:00|247.39|244.99|247.21|244.81|247.57|245.17|246.16|243.76|0
1691657100000|2023-08-10 08:45:00|247.39|244.99|246.33|243.93|247.39|244.99|246.33|243.93|0
1691657400000|2023-08-10 08:50:00|246.16|243.76|246.33|243.93|246.6|244.2|245.63|243.23|0
1691657700000|2023-08-10 08:55:00|246.16|243.76|247.74|245.34|247.74|245.34|245.98|243.58|0
1691658000000|2023-08-10 09:00:00|247.91|245.51|248.44|246.04|248.62|246.22|247.39|244.99|0
1691658300000|2023-08-10 09:05:00|248.27|245.87|247.56|245.16|248.36|245.96|247.21|244.81|0
1691658600000|2023-08-10 09:10:00|247.65|245.25|246.85|244.45|247.74|245.34|246.85|244.45|0
1691658900000|2023-08-10 09:15:00|246.68|244.28|247.86|245.46|248.12|245.72|245.97|243.57|0
1691659200000|2023-08-10 09:20:00|247.5|245.1|248.73|246.33|248.83|246.43|247.33|244.93|0
1691659500000|2023-08-10 09:25:00|248.91|246.51|249.08|246.68|249.61|247.21|248.73|246.33|0
1691659800000|2023-08-10 09:30:00|249.18|246.78|248.67|246.27|249.38|246.98|248.32|245.92|0
1691660100000|2023-08-10 09:35:00|248.85|246.45|248.67|246.27|249.38|246.98|248.32|245.92|0
1691660400000|2023-08-10 09:40:00|248.5|246.1|248.32|245.92|248.5|246.1|247.97|245.57|0
1691660700000|2023-08-10 09:45:00|248.14|245.74|248.49|246.09|248.49|246.09|247.79|245.39|0
1691661000000|2023-08-10 09:50:00|248.32|245.92|247.96|245.56|248.32|245.92|247.79|245.39|0
1691661300000|2023-08-10 09:55:00|247.79|245.39|247.96|245.56|248.32|245.92|247.61|245.21|0
1691661600000|2023-08-10 10:00:00|247.61|245.21|248.49|246.09|248.67|246.27|247.61|245.21|0
1691661900000|2023-08-10 10:05:00|248.58|246.18|250.79|248.39|250.97|248.57|248.58|246.18|0
1691662200000|2023-08-10 10:10:00|250.7|248.3|249.19|246.79|250.7|248.3|248.66|246.26|0
1691662500000|2023-08-10 10:15:00|249.11|246.71|249.54|247.14|249.64|247.24|248.49|246.09|0
1691662800000|2023-08-10 10:20:00|249.64|247.24|249.72|247.32|250.07|247.67|249.19|246.79|0
1691663100000|2023-08-10 10:25:00|249.81|247.41|250.25|247.85|250.43|248.03|249.54|247.14|0
1691663400000|2023-08-10 10:30:00|250.43|248.03|251.13|248.73|251.49|249.09|250.43|248.03|0
1691663700000|2023-08-10 10:35:00|251.23|248.83|251.13|248.73|251.31|248.91|251.13|248.73|0
1691664000000|2023-08-10 10:40:00|250.95|248.55|251.31|248.91|251.31|248.91|250.07|247.67|0
1691664300000|2023-08-10 10:45:00|251.13|248.73|250.24|247.84|251.13|248.73|250.24|247.84|0
1691664600000|2023-08-10 10:50:00|250.07|247.67|249.89|247.49|250.42|248.02|249.71|247.31|0
1691664900000|2023-08-10 10:55:00|249.71|247.31|249.71|247.31|250.06|247.66|249.53|247.13|0
1691665200000|2023-08-10 11:00:00|249.53|247.13|248.82|246.42|249.71|247.31|248.39|245.99|0
1691665500000|2023-08-10 11:05:00|248.65|246.25|248.82|246.42|248.82|246.42|248.12|245.72|0
1691665800000|2023-08-10 11:10:00|249|246.6|248.82|246.42|250.06|247.66|248.82|246.42|0
1691666100000|2023-08-10 11:15:00|248.64|246.24|249.35|246.95|249.53|247.13|248.47|246.07|0
1691666400000|2023-08-10 11:20:00|249.17|246.77|250.06|247.66|250.06|247.66|249.17|246.77|0
1691666700000|2023-08-10 11:25:00|249.88|247.48|251.3|248.9|251.47|249.07|249.7|247.3|0
1691667000000|2023-08-10 11:30:00|251.12|248.72|250.76|248.36|251.29|248.89|250.58|248.18|0
1691667300000|2023-08-10 11:35:00|250.68|248.28|250.76|248.36|250.94|248.54|250.23|247.83|0
1691667600000|2023-08-10 11:40:00|250.94|248.54|252.36|249.96|252.36|249.96|250.76|248.36|0
1691667900000|2023-08-10 11:45:00|252.53|250.13|252.53|250.13|252.89|250.49|252|249.6|0
1691668200000|2023-08-10 11:50:00|252.71|250.31|251.47|249.07|252.71|250.31|251.11|248.71|0
1691668500000|2023-08-10 11:55:00|251.29|248.89|251.82|249.42|252|249.6|251.29|248.89|0
1691668800000|2023-08-10 12:00:00|252|249.6|250.93|248.53|252|249.6|250.58|248.18|0
1691669100000|2023-08-10 12:05:00|250.75|248.35|250.4|248|251.46|249.06|250.22|247.82|0
1691669400000|2023-08-10 12:10:00|250.22|247.82|248.1|245.7|250.75|248.35|247.74|245.34|0
1691669700000|2023-08-10 12:15:00|247.92|245.52|249.33|246.93|249.51|247.11|246.69|244.29|0
1691670000000|2023-08-10 12:20:00|249.51|247.11|248.27|245.87|250.22|247.82|248.27|245.87|0
1691670300000|2023-08-10 12:25:00|248.09|245.69|251.72|249.32|251.72|249.32|247.3|244.9|0
1691670600000|2023-08-10 12:30:00|243.97|241.57|247.6|245.2|247.6|245.2|238.42|236.02|0
1691670900000|2023-08-10 12:35:00|247.96|245.56|248.22|245.82|249.38|246.98|242.48|240.08|0
1691671200000|2023-08-10 12:40:00|249.12|246.72|254.44|252.04|259.47|257.07|249.12|246.72|0
1691671500000|2023-08-10 12:45:00|255.33|252.93|245.43|243.03|255.51|253.11|244.05|241.65|0
1691671800000|2023-08-10 12:50:00|245.26|242.86|243.67|241.27|247.2|244.8|243.49|241.09|0
1691672100000|2023-08-10 12:55:00|243.49|241.09|241.91|239.51|245.78|243.38|241.91|239.51|0
1691672400000|2023-08-10 13:00:00|242.09|239.69|240.68|238.28|242.61|240.21|240.33|237.93|0
1691672700000|2023-08-10 13:05:00|240.51|238.11|243.34|240.94|245.98|243.58|238.94|236.54|0
1691673000000|2023-08-10 13:10:00|243.52|241.12|244.92|242.52|245.98|243.58|243.34|240.94|0
1691673300000|2023-08-10 13:15:00|244.75|242.35|244.22|241.82|245.1|242.7|242.99|240.59|0
1691673600000|2023-08-10 13:20:00|244.04|241.64|246.68|244.28|247.39|244.99|243.17|240.77|0
1691673900000|2023-08-10 13:25:00|246.51|244.11|248.63|246.23|249.7|247.3|245.98|243.58|0
1691674200000|2023-08-10 13:30:00|248.1|245.7|239.72|237.32|249.7|247.3|239.72|237.32|0
1691674500000|2023-08-10 13:35:00|239.89|237.49|237.28|234.88|240.24|237.84|235.55|233.15|0
1691674800000|2023-08-10 13:40:00|236.59|234.19|238.15|235.75|239.37|236.97|235.38|232.98|0
1691675100000|2023-08-10 13:45:00|237.11|234.71|232.28|229.88|237.28|234.88|230.74|228.34|0
1691675400000|2023-08-10 13:50:00|231.94|229.54|230.45|228.05|233.48|231.08|230.45|228.05|0
1691675700000|2023-08-10 13:55:00|230.11|227.71|226.81|224.41|231.06|228.66|226.64|224.24|0
1691676000000|2023-08-10 14:00:00|226.13|223.73|225.79|223.39|226.13|223.73|223.77|221.37|0
1691676300000|2023-08-10 14:05:00|225.46|223.06|226.66|224.26|227.67|225.27|225.31|222.91|0
1691676600000|2023-08-10 14:10:00|226.83|224.43|228.17|225.77|229.53|227.13|226.49|224.09|0
1691676900000|2023-08-10 14:15:00|228|225.6|229.19|226.79|229.36|226.96|226.49|224.09|0
1691677200000|2023-08-10 14:20:00|229.36|226.96|228.51|226.11|231.73|229.33|228.51|226.11|0
1691677500000|2023-08-10 14:25:00|228.68|226.28|229.69|227.29|232.07|229.67|228.68|226.28|0
1691677800000|2023-08-10 14:30:00|230.03|227.63|228.67|226.27|230.54|228.14|227.32|224.92|0
1691678100000|2023-08-10 14:35:00|229.01|226.61|233.78|231.38|235.66|233.26|228.17|225.77|0
1691678400000|2023-08-10 14:40:00|234.29|231.89|237.73|235.33|238.6|236.2|234.29|231.89|0
1691678700000|2023-08-10 14:45:00|238.08|235.68|241.37|238.97|244.7|242.3|238.08|235.68|0
1691679000000|2023-08-10 14:50:00|241.9|239.5|240.23|237.83|244.58|242.18|239.89|237.49|0
1691679300000|2023-08-10 14:55:00|240.06|237.66|240.41|238.01|240.41|238.01|237.47|235.07|0
1691679600000|2023-08-10 15:00:00|240.58|238.18|245.8|243.4|247.03|244.63|240.06|237.66|0
1691679900000|2023-08-10 15:05:00|246.15|243.75|245.45|243.05|248.96|246.56|243.01|240.61|0
1691680200000|2023-08-10 15:10:00|245.62|243.22|245.62|243.22|246.32|243.92|242.83|240.43|0
1691680500000|2023-08-10 15:15:00|245.97|243.57|248.08|245.68|248.61|246.21|245.97|243.57|0
1691680800000|2023-08-10 15:20:00|247.9|245.5|249.66|247.26|251.43|249.03|247.9|245.5|0
1691681100000|2023-08-10 15:25:00|249.49|247.09|245.27|242.87|249.49|247.09|245.27|242.87|0
1691681400000|2023-08-10 15:30:00|245.62|243.22|242.13|239.73|246.85|244.45|242.13|239.73|0
1691681700000|2023-08-10 15:35:00|242.3|239.9|241.25|238.85|243.35|240.95|240.38|237.98|0
1691682000000|2023-08-10 15:40:00|241.78|239.38|247.39|244.99|248.81|246.41|241.25|238.85|0
1691682300000|2023-08-10 15:45:00|247.22|244.82|251.47|249.07|253.26|250.86|247.22|244.82|0
1691682600000|2023-08-10 15:50:00|251.65|249.25|256.13|253.73|258.11|255.71|251.47|249.07|0
1691682900000|2023-08-10 15:55:00|255.95|253.55|253.08|250.68|257.75|255.35|252.72|250.32|0
1691683200000|2023-08-10 16:00:00|253.61|251.21|253.97|251.57|256.3|253.9|252.72|250.32|0
1691683500000|2023-08-10 16:05:00|253.79|251.39|255.22|252.82|255.94|253.54|252|249.6|0
1691683800000|2023-08-10 16:10:00|255.58|253.18|256.12|253.72|258.1|255.7|254.33|251.93|0
1691684100000|2023-08-10 16:15:00|256.3|253.9|257.02|254.62|258.46|256.06|255.58|253.18|0
1691684400000|2023-08-10 16:20:00|257.2|254.8|259.01|256.61|259.55|257.15|255.4|253|0
1691684700000|2023-08-10 16:25:00|259.19|256.79|259.37|256.97|264.62|262.22|259.19|256.79|0
1691685000000|2023-08-10 16:30:00|259.73|257.33|258.65|256.25|260.99|258.59|257.93|255.53|0
1691685300000|2023-08-10 16:35:00|258.83|256.43|254.53|252.13|260.45|258.05|254.17|251.77|0
1691685600000|2023-08-10 16:40:00|254.35|251.95|254.17|251.77|256.85|254.45|254.17|251.77|0
1691685900000|2023-08-10 16:45:00|254.26|251.86|253.28|250.88|254.88|252.48|251.85|249.45|0
1691686200000|2023-08-10 16:50:00|253.1|250.7|259.18|256.78|260.08|257.68|253.1|250.7|0
1691686500000|2023-08-10 16:55:00|259|256.6|264.07|261.67|266.07|263.67|258.82|256.42|0
1691686800000|2023-08-10 17:00:00|264.25|261.85|262.79|260.39|265.52|263.12|261.89|259.49|0
1691687100000|2023-08-10 17:05:00|262.97|260.57|260.62|258.22|262.97|260.57|260.26|257.86|0
1691687400000|2023-08-10 17:10:00|260.44|258.04|260.62|258.22|262.97|260.57|260.08|257.68|0
1691687700000|2023-08-10 17:15:00|260.8|258.4|262.43|260.03|263.88|261.48|260.08|257.68|0
1691688000000|2023-08-10 17:20:00|262.61|260.21|265.51|263.11|267.89|265.49|262.61|260.21|0
1691688300000|2023-08-10 17:25:00|265.33|262.93|265.51|263.11|266.97|264.57|264.24|261.84|0
1691688600000|2023-08-10 17:30:00|265.7|263.3|265.33|262.93|268.44|266.04|265.33|262.93|0
1691688900000|2023-08-10 17:35:00|265.88|263.48|267.34|264.94|268.44|266.04|265.88|263.48|0
1691689200000|2023-08-10 17:40:00|267.15|264.75|269.46|267.06|271.95|269.55|266.79|264.39|0
1691689500000|2023-08-10 17:45:00|269.27|266.87|266.15|263.75|269.64|267.24|263.6|261.2|0
1691689800000|2023-08-10 17:50:00|266.52|264.12|267.43|265.03|267.8|265.4|263.96|261.56|0
1691690100000|2023-08-10 17:55:00|267.8|265.4|274.57|272.17|275.12|272.72|267.8|265.4|0
1691690400000|2023-08-10 18:00:00|274.75|272.35|271.25|268.85|274.94|272.54|270.69|268.29|0
1691690700000|2023-08-10 18:05:00|271.06|268.66|266.3|263.9|271.06|268.66|265.03|262.63|0
1691691000000|2023-08-10 18:10:00|266.48|264.08|260.86|258.46|266.58|264.18|260.68|258.28|0
1691691300000|2023-08-10 18:15:00|261.04|258.64|261.9|259.5|262.63|260.23|257.92|255.52|0
1691691600000|2023-08-10 18:20:00|262.44|260.04|260.45|258.05|262.81|260.41|259.18|256.78|0
1691691900000|2023-08-10 18:25:00|260.27|257.87|262.26|259.86|262.99|260.59|259.18|256.78|0
1691692200000|2023-08-10 18:30:00|262.08|259.68|263.17|260.77|263.9|261.5|260.26|257.86|0
1691692500000|2023-08-10 18:35:00|263.71|261.31|262.07|259.67|265.35|262.95|262.07|259.67|0
1691692800000|2023-08-10 18:40:00|261.89|259.49|262.98|260.58|265.9|263.5|261.89|259.49|0
1691693100000|2023-08-10 18:45:00|262.62|260.22|260.26|257.86|264.07|261.67|258.81|256.41|0
1691693400000|2023-08-10 18:50:00|260.44|258.04|256.65|254.25|261.16|258.76|256.29|253.89|0
1691693700000|2023-08-10 18:55:00|256.47|254.07|254.86|252.46|257.55|255.15|254.68|252.28|0
1691694000000|2023-08-10 19:00:00|254.68|252.28|259.89|257.49|261.52|259.12|254.68|252.28|0
1691694300000|2023-08-10 19:05:00|259.71|257.31|258.99|256.59|260.62|258.22|258.45|256.05|0
1691694600000|2023-08-10 19:10:00|258.63|256.23|257.01|254.61|258.81|256.41|256.29|253.89|0
1691694900000|2023-08-10 19:15:00|256.83|254.43|257|254.6|257.91|255.51|255.66|253.26|0
1691695200000|2023-08-10 19:20:00|256.64|254.24|260.25|257.85|260.97|258.57|255.93|253.53|0
1691695500000|2023-08-10 19:25:00|260.43|258.03|263.36|260.96|264.28|261.88|260.07|257.67|0
1691695800000|2023-08-10 19:30:00|263.91|261.51|266.66|264.26|267.4|265|263.73|261.33|0
1691696100000|2023-08-10 19:35:00|267.21|264.81|267.58|265.18|268.13|265.73|265.37|262.97|0
1691696400000|2023-08-10 19:40:00|267.4|265|270.35|267.95|270.54|268.14|266.84|264.44|0
1691696700000|2023-08-10 19:45:00|270.54|268.14|267.21|264.81|271.46|269.06|264.45|262.05|0
1691697000000|2023-08-10 19:50:00|267.95|265.55|265.37|262.97|268.68|266.28|263.9|261.5|0
1691697300000|2023-08-10 19:55:00|265.74|263.34|265.73|263.33|266.66|264.26|263.54|261.14|0
1691697600000|2023-08-10 20:00:00|265|262.6|267.39|264.99|267.57|265.17|265|262.6|0
1691697900000|2023-08-10 20:05:00|267.02|264.62|265.92|263.52|267.02|264.62|265.73|263.33|0
1691698200000|2023-08-10 20:10:00|265.73|263.33|265.36|262.96|266.1|263.7|265.36|262.96|0
1691698500000|2023-08-10 20:15:00|265.56|262.76|265.56|262.76|265.75|262.95|265.56|262.76|0
1691698800000|2023-08-10 20:20:00|265.19|262.39|265.01|262.21|265.38|262.58|265.01|262.21|0
1691699100000|2023-08-10 20:25:00|264.83|262.03|264.46|261.66|265.01|262.21|264.46|261.66|0
1691699400000|2023-08-10 20:30:00|264.64|261.84|263.54|260.74|264.64|261.84|263.54|260.74|0
1691699700000|2023-08-10 20:35:00|263.64|260.84|264.46|261.66|264.46|261.66|263.36|260.56|0
1691700000000|2023-08-10 20:40:00|264.45|261.65|264.64|261.84|264.64|261.84|264.09|261.29|0
1691700300000|2023-08-10 20:45:00|264.82|262.02|264.82|262.02|265|262.2|264.64|261.84|0
1691700600000|2023-08-10 20:50:00|265|262.2|264.45|261.65|265|262.2|264.45|261.65|0
1691700900000|2023-08-10 20:55:00|264.63|261.83|264.55|261.75|264.82|262.02|264.27|261.47|0
1691701200000|2023-08-10 21:00:00|264.42|261.62|264.5|261.7|264.5|261.7|264.42|261.62|0
1691701500000|2023-08-10 21:05:00|264.52|261.72|264.44|261.64|264.55|261.75|264.44|261.64|0
1691701800000|2023-08-10 21:10:00|264.42|261.62|264.68|261.88|264.71|261.91|264.42|261.62|0
1691702100000|2023-08-10 21:15:00|264.71|261.91|264.71|261.91|264.71|261.91|264.68|261.88|0
1691702400000|2023-08-10 21:20:00|264.68|261.88|264.68|261.88|264.71|261.91|264.52|261.72|0
1691702700000|2023-08-10 21:25:00|264.74|261.94|264.71|261.91|264.74|261.94|264.71|261.91|0
1691703000000|2023-08-10 21:30:00|264.7|261.9|264.89|262.09|265.03|262.23|264.7|261.9|0
1691703300000|2023-08-10 21:35:00|264.95|262.15|265.03|262.23|265.03|262.23|264.84|262.04|0
1691703600000|2023-08-10 21:40:00|265.02|262.22|264.7|261.9|265.05|262.25|264.59|261.79|0
1691703900000|2023-08-10 21:45:00|264.67|261.87|264.59|261.79|264.67|261.87|264.27|261.47|0
1691704200000|2023-08-10 21:50:00|264.57|261.77|264.62|261.82|264.67|261.87|264.51|261.71|0
1691704500000|2023-08-10 21:55:00|264.73|261.93|264.48|261.68|264.73|261.93|264.48|261.68|0
1691704800000|2023-08-10 22:00:00|264.53|261.73|262.7|259.9|264.53|261.73|262.7|259.9|0
1691705100000|2023-08-10 22:05:00|262.79|259.99|262.97|260.17|263.06|260.26|262.6|259.8|0
1691705400000|2023-08-10 22:10:00|262.78|259.98|262.23|259.43|262.78|259.98|262.23|259.43|0
1691705700000|2023-08-10 22:15:00|262.05|259.25|262.96|260.16|263.15|260.35|262.05|259.25|0
1691706000000|2023-08-10 22:20:00|263.06|260.26|262.78|259.98|263.33|260.53|262.78|259.98|0
1691706300000|2023-08-10 22:25:00|262.96|260.16|261.5|258.7|263.14|260.34|261.5|258.7|0
1691706600000|2023-08-10 22:30:00|261.68|258.88|262.14|259.34|262.23|259.43|261.68|258.88|0
1691706900000|2023-08-10 22:35:00|262.23|259.43|262.23|259.43|262.41|259.61|261.86|259.06|0
1691707200000|2023-08-10 22:40:00|262.41|259.61|261.86|259.06|262.59|259.79|261.68|258.88|0
1691707500000|2023-08-10 22:45:00|261.77|258.97|261.68|258.88|261.86|259.06|261.31|258.51|0
1691707800000|2023-08-10 22:50:00|261.86|259.06|261.86|259.06|262.04|259.24|261.86|259.06|0
1691708100000|2023-08-10 22:55:00|262.04|259.24|262.04|259.24|262.22|259.42|262.04|259.24|0
1691708400000|2023-08-10 23:00:00|261.86|259.06|262.59|259.79|262.77|259.97|261.86|259.06|0
1691708700000|2023-08-10 23:05:00|262.4|259.6|263.13|260.33|263.31|260.51|262.4|259.6|0
1691709000000|2023-08-10 23:10:00|263.31|260.51|262.4|259.6|263.31|260.51|262.4|259.6|0
1691709300000|2023-08-10 23:15:00|262.58|259.78|262.22|259.42|262.58|259.78|262.13|259.33|0
1691709600000|2023-08-10 23:20:00|262.31|259.51|262.13|259.33|262.31|259.51|262.03|259.23|0
1691709900000|2023-08-10 23:25:00|262.03|259.23|261.67|258.87|262.03|259.23|261.67|258.87|0
1691710200000|2023-08-10 23:30:00|261.48|258.68|260.85|258.05|261.67|258.87|260.75|257.95|0
1691710500000|2023-08-10 23:35:00|260.75|257.95|260.75|257.95|260.94|258.14|260.39|257.59|0
1691710800000|2023-08-10 23:40:00|260.93|258.13|261.12|258.32|261.12|258.32|260.75|257.95|0
1691711100000|2023-08-10 23:45:00|261.03|258.23|260.39|257.59|261.03|258.23|260.39|257.59|0
1691711400000|2023-08-10 23:50:00|260.57|257.77|261.48|258.68|261.48|258.68|260.57|257.77|0
1691711700000|2023-08-10 23:55:00|261.66|258.86|261.11|258.31|261.66|258.86|261.11|258.31|0
1691712000000|2023-08-11 00:00:00|261.29|258.49|260.84|258.04|261.29|258.49|260.75|257.95|0
1691712300000|2023-08-11 00:05:00|260.75|257.95|260.93|258.13|261.29|258.49|260.74|257.94|0
1691712600000|2023-08-11 00:10:00|261.02|258.22|260.38|257.58|261.11|258.31|260.38|257.58|0
1691712900000|2023-08-11 00:15:00|260.56|257.76|259.83|257.03|260.56|257.76|259.65|256.85|0
1691713200000|2023-08-11 00:20:00|260.01|257.21|259.65|256.85|260.2|257.4|259.65|256.85|0
1691713500000|2023-08-11 00:25:00|259.83|257.03|259.47|256.67|259.83|257.03|259.47|256.67|0
1691713800000|2023-08-11 00:30:00|259.65|256.85|260.46|257.66|260.64|257.84|259.47|256.67|0
1691714100000|2023-08-11 00:35:00|260.64|257.84|260.45|257.65|260.64|257.84|260.27|257.47|0
1691714400000|2023-08-11 00:40:00|260.37|257.57|260.45|257.65|260.63|257.83|260.27|257.47|0
1691714700000|2023-08-11 00:45:00|260.37|257.57|258.64|255.84|260.45|257.65|258.64|255.84|0
1691715000000|2023-08-11 00:50:00|258.82|256.02|259|256.2|259|256.2|258.1|255.3|0
1691715300000|2023-08-11 00:55:00|259.18|256.38|259|256.2|259.18|256.38|259|256.2|0
1691715600000|2023-08-11 01:00:00|258.46|255.66|258.45|255.65|258.82|256.02|258.27|255.47|0
1691715900000|2023-08-11 01:05:00|258.64|255.84|259|256.2|259.18|256.38|258.45|255.65|0
1691716200000|2023-08-11 01:10:00|259.18|256.38|259.54|256.74|259.54|256.74|259|256.2|0
1691716500000|2023-08-11 01:15:00|259.36|256.56|258.63|255.83|259.36|256.56|258.54|255.74|0
1691716800000|2023-08-11 01:20:00|258.73|255.93|259.53|256.73|259.9|257.1|258.73|255.93|0
1691717100000|2023-08-11 01:25:00|259.45|256.65|259.35|256.55|259.53|256.73|259.17|256.37|0
1691717400000|2023-08-11 01:30:00|259.17|256.37|260.98|258.18|260.98|258.18|259.17|256.37|0
1691717700000|2023-08-11 01:35:00|260.8|258|259.71|256.91|260.8|258|259.35|256.55|0
1691718000000|2023-08-11 01:40:00|259.89|257.09|260.07|257.27|260.62|257.82|259.71|256.91|0
1691718300000|2023-08-11 01:45:00|260.17|257.37|259.53|256.73|260.98|258.18|259.53|256.73|0
1691718600000|2023-08-11 01:50:00|259.71|256.91|260.43|257.63|260.43|257.63|259.35|256.55|0
1691718900000|2023-08-11 01:55:00|260.53|257.73|261.34|258.54|261.52|258.72|260.25|257.45|0
1691719200000|2023-08-11 02:00:00|261.43|258.63|262.25|259.45|262.79|259.99|261.43|258.63|0
1691719500000|2023-08-11 02:05:00|262.43|259.63|261.88|259.08|262.61|259.81|261.52|258.72|0
1691719800000|2023-08-11 02:10:00|261.7|258.9|261.15|258.35|261.88|259.08|260.97|258.17|0
1691720100000|2023-08-11 02:15:00|261.33|258.53|261.33|258.53|261.52|258.72|261.15|258.35|0
1691720400000|2023-08-11 02:20:00|261.51|258.71|263.52|260.72|263.88|261.08|261.51|258.71|0
1691720700000|2023-08-11 02:25:00|263.61|260.81|264.06|261.26|264.43|261.63|263.33|260.53|0
1691721000000|2023-08-11 02:30:00|263.88|261.08|263.7|260.9|264.79|261.99|263.61|260.81|0
1691721300000|2023-08-11 02:35:00|263.61|260.81|263.88|261.08|264.24|261.44|263.61|260.81|0
1691721600000|2023-08-11 02:40:00|263.7|260.9|263.88|261.08|264.24|261.44|263.61|260.81|0
1691721900000|2023-08-11 02:45:00|263.69|260.89|263.88|261.08|263.88|261.08|263.61|260.81|0
1691722200000|2023-08-11 02:50:00|263.87|261.07|264.6|261.8|264.79|261.99|263.87|261.07|0
1691722500000|2023-08-11 02:55:00|264.79|261.99|263.87|261.07|264.79|261.99|263.51|260.71|0
1691722800000|2023-08-11 03:00:00|263.69|260.89|263.14|260.34|263.87|261.07|263.14|260.34|0
1691723100000|2023-08-11 03:05:00|263.05|260.25|263.14|260.34|263.32|260.52|262.77|259.97|0
1691723400000|2023-08-11 03:10:00|262.96|260.16|263.14|260.34|263.32|260.52|262.77|259.97|0
1691723700000|2023-08-11 03:15:00|263.32|260.52|263.32|260.52|264.33|261.53|262.95|260.15|0
1691724000000|2023-08-11 03:20:00|263.5|260.7|263.5|260.7|263.68|260.88|263.14|260.34|0
1691724300000|2023-08-11 03:25:00|263.41|260.61|262.68|259.88|263.68|260.88|262.59|259.79|0
1691724600000|2023-08-11 03:30:00|262.4|259.6|263.31|260.51|263.32|260.52|262.22|259.42|0
1691724900000|2023-08-11 03:35:00|263.41|260.61|266.06|263.26|266.61|263.81|263.31|260.51|0
1691725200000|2023-08-11 03:40:00|266.24|263.44|266.42|263.62|266.79|263.99|266.06|263.26|0
1691725500000|2023-08-11 03:45:00|266.33|263.53|266.61|263.81|266.61|263.81|266.24|263.44|0
1691725800000|2023-08-11 03:50:00|266.42|263.62|266.05|263.25|266.61|263.81|265.87|263.07|0
1691726100000|2023-08-11 03:55:00|266.15|263.35|266.05|263.25|266.24|263.44|265.69|262.89|0
1691726400000|2023-08-11 04:00:00|265.96|263.16|266.97|264.17|267.15|264.35|265.96|263.16|0
1691726700000|2023-08-11 04:05:00|266.78|263.98|266.42|263.62|267.15|264.35|266.42|263.62|0
1691727000000|2023-08-11 04:10:00|266.6|263.8|267.33|264.53|267.52|264.72|266.6|263.8|0
1691727300000|2023-08-11 04:15:00|267.43|264.63|267.33|264.53|267.7|264.9|266.96|264.16|0
1691727600000|2023-08-11 04:20:00|267.15|264.35|266.96|264.16|267.33|264.53|266.88|264.08|0
1691727900000|2023-08-11 04:25:00|267.15|264.35|266.78|263.98|267.33|264.53|266.78|263.98|0
1691728200000|2023-08-11 04:30:00|266.59|263.79|266.96|264.16|266.96|264.16|266.41|263.61|0
1691728500000|2023-08-11 04:35:00|267.14|264.34|266.77|263.97|267.33|264.53|266.77|263.97|0
1691728800000|2023-08-11 04:40:00|266.87|264.07|266.77|263.97|266.87|264.07|266.59|263.79|0
1691729100000|2023-08-11 04:45:00|266.87|264.07|267.14|264.34|267.32|264.52|266.77|263.97|0
1691729400000|2023-08-11 04:50:00|267.24|264.44|267.69|264.89|267.87|265.07|267.14|264.34|0
1691729700000|2023-08-11 04:55:00|267.51|264.71|266.77|263.97|267.51|264.71|266.77|263.97|0
1691730000000|2023-08-11 05:00:00|266.95|264.15|266.77|263.97|267.87|265.07|266.58|263.78|0
1691730300000|2023-08-11 05:05:00|266.95|264.15|267.32|264.52|267.87|265.07|266.95|264.15|0
1691730600000|2023-08-11 05:10:00|267.41|264.61|267.68|264.88|267.87|265.07|267.13|264.33|0
1691730900000|2023-08-11 05:15:00|267.78|264.98|266.76|263.96|267.87|265.07|266.76|263.96|0
1691731200000|2023-08-11 05:20:00|266.86|264.06|265.29|262.49|266.86|264.06|265.11|262.31|0
1691731500000|2023-08-11 05:25:00|265.39|262.59|265.65|262.85|266.29|263.49|265.29|262.49|0
1691731800000|2023-08-11 05:30:00|265.56|262.76|264.64|261.84|265.92|263.12|264.64|261.84|0
1691732100000|2023-08-11 05:35:00|264.74|261.94|265|262.2|265.19|262.39|264.55|261.75|0
1691732400000|2023-08-11 05:40:00|265.1|262.3|265.19|262.39|265.19|262.39|264.64|261.84|0
1691732700000|2023-08-11 05:45:00|265.28|262.48|263.91|261.11|265.28|262.48|263.18|260.38|0
1691733000000|2023-08-11 05:50:00|263.72|260.92|263.72|260.92|264|261.2|263.36|260.56|0
1691733300000|2023-08-11 05:55:00|263.9|261.1|263.63|260.83|264.09|261.29|263.36|260.56|0
1691733600000|2023-08-11 06:00:00|263.72|260.92|265.91|263.11|266.1|263.3|263.35|260.55|0
1691733900000|2023-08-11 06:05:00|265.71|263.31|265.34|262.94|266.63|264.23|265.34|262.94|0
1691734200000|2023-08-11 06:10:00|265.53|263.13|263.88|261.48|265.53|263.13|263.33|260.93|0
1691734500000|2023-08-11 06:15:00|264.06|261.66|264.43|262.03|264.61|262.21|263.7|261.3|0
1691734800000|2023-08-11 06:20:00|264.24|261.84|264.61|262.21|264.79|262.39|263.7|261.3|0
1691735100000|2023-08-11 06:25:00|264.43|262.03|263.69|261.29|264.79|262.39|263.69|261.29|0
1691735400000|2023-08-11 06:30:00|263.51|261.11|262.96|260.56|264.24|261.84|262.78|260.38|0
1691735700000|2023-08-11 06:35:00|263.14|260.74|263.33|260.93|263.42|261.02|262.42|260.02|0
1691736000000|2023-08-11 06:40:00|263.14|260.74|263.32|260.92|264.24|261.84|263.06|260.66|0
1691736300000|2023-08-11 06:45:00|263.51|261.11|262.96|260.56|263.51|261.11|262.69|260.29|0
1691736600000|2023-08-11 06:50:00|262.87|260.47|262.41|260.01|263.14|260.74|262.23|259.83|0
1691736900000|2023-08-11 06:55:00|262.5|260.1|262.59|260.19|262.59|260.19|261.86|259.46|0
1691737200000|2023-08-11 07:00:00|262.41|260.01|262.23|259.83|264.23|261.83|262.04|259.64|0
1691737500000|2023-08-11 07:05:00|262.59|260.19|261.68|259.28|263.05|260.65|261.13|258.73|0
1691737800000|2023-08-11 07:10:00|261.86|259.46|260.22|257.82|261.86|259.46|260.22|257.82|0
1691738100000|2023-08-11 07:15:00|259.96|257.56|260.59|258.19|260.77|258.37|259.68|257.28|0
1691738400000|2023-08-11 07:20:00|260.68|258.28|259.86|257.46|261.49|259.09|259.68|257.28|0
1691738700000|2023-08-11 07:25:00|259.77|257.37|259.86|257.46|260.4|258|259.5|257.1|0
1691739000000|2023-08-11 07:30:00|259.68|257.28|260.22|257.82|261.31|258.91|259.31|256.91|0
1691739300000|2023-08-11 07:35:00|260.31|257.91|260.94|258.54|261.31|258.91|260.22|257.82|0
1691739600000|2023-08-11 07:40:00|260.86|258.46|261.12|258.72|261.49|259.09|260.58|258.18|0
1691739900000|2023-08-11 07:45:00|260.94|258.54|260.4|258|261.67|259.27|260.21|257.81|0
1691740200000|2023-08-11 07:50:00|260.21|257.81|262.39|259.99|262.39|259.99|260.21|257.81|0
1691740500000|2023-08-11 07:55:00|262.31|259.91|263.3|260.9|263.3|260.9|262.31|259.91|0
1691740800000|2023-08-11 08:00:00|263.48|261.08|264.35|261.95|264.4|262|263.25|260.85|0
1691741100000|2023-08-11 08:05:00|264.53|262.13|266.55|264.15|266.73|264.33|264.35|261.95|0
1691741400000|2023-08-11 08:10:00|266.73|264.33|266.73|264.33|267.47|265.07|266.18|263.78|0
1691741700000|2023-08-11 08:15:00|266.92|264.52|266|263.6|267.56|265.16|265.45|263.05|0
1691742000000|2023-08-11 08:20:00|265.81|263.41|268.02|265.62|268.2|265.8|265.63|263.23|0
1691742300000|2023-08-11 08:25:00|268.2|265.8|267.28|264.88|268.2|265.8|266.36|263.96|0
1691742600000|2023-08-11 08:30:00|267.46|265.06|270.23|267.83|270.42|268.02|267.46|265.06|0
1691742900000|2023-08-11 08:35:00|270.05|267.65|271.9|269.5|271.9|269.5|269.31|266.91|0
1691743200000|2023-08-11 08:40:00|271.72|269.32|270.23|267.83|271.9|269.5|269.68|267.28|0
1691743500000|2023-08-11 08:45:00|270.05|267.65|270.04|267.64|270.97|268.57|270.04|267.64|0
1691743800000|2023-08-11 08:50:00|269.86|267.46|268.93|266.53|270.23|267.83|268.93|266.53|0
1691744100000|2023-08-11 08:55:00|269.03|266.63|268.93|266.53|270.04|267.64|268.01|265.61|0
1691744400000|2023-08-11 09:00:00|269.12|266.72|267.82|265.42|269.12|266.72|267.45|265.05|0
1691744700000|2023-08-11 09:05:00|267.64|265.24|266.72|264.32|267.64|265.24|266.17|263.77|0
1691745000000|2023-08-11 09:10:00|266.9|264.5|266.53|264.13|267.27|264.87|266.35|263.95|0
1691745300000|2023-08-11 09:15:00|266.72|264.32|266.9|264.5|267.27|264.87|266.35|263.95|0
1691745600000|2023-08-11 09:20:00|267.08|264.68|267.08|264.68|268|265.6|266.99|264.59|0
1691745900000|2023-08-11 09:25:00|266.99|264.59|266.53|264.13|267.18|264.78|266.16|263.76|0
1691746200000|2023-08-11 09:30:00|266.16|263.76|267.26|264.86|267.26|264.86|266.16|263.76|0
1691746500000|2023-08-11 09:35:00|267.08|264.68|266.34|263.94|268|265.6|266.16|263.76|0
1691746800000|2023-08-11 09:40:00|266.52|264.12|266.71|264.31|266.71|264.31|265.24|262.84|0
1691747100000|2023-08-11 09:45:00|266.52|264.12|267.72|265.32|267.72|265.32|266.52|264.12|0
1691747400000|2023-08-11 09:50:00|267.99|265.59|271.7|269.3|272.25|269.85|267.99|265.59|0
1691747700000|2023-08-11 09:55:00|271.88|269.48|270.58|268.18|273|270.6|270.21|267.81|0
1691748000000|2023-08-11 10:00:00|270.68|268.28|269.84|267.44|271.42|269.02|269.84|267.44|0
1691748300000|2023-08-11 10:05:00|269.65|267.25|268.91|266.51|269.84|267.44|268.36|265.96|0
1691748600000|2023-08-11 10:10:00|269.1|266.7|268.24|265.84|269.1|266.7|267.17|264.77|0
1691748900000|2023-08-11 10:15:00|268.33|265.93|267.78|265.38|268.89|266.49|267.22|264.82|0
1691749200000|2023-08-11 10:20:00|267.59|265.19|267.59|265.19|268.7|266.3|267.41|265.01|0
1691749500000|2023-08-11 10:25:00|267.69|265.29|268.14|265.74|268.24|265.84|267.22|264.82|0
1691749800000|2023-08-11 10:30:00|267.78|265.38|266.58|264.18|267.78|265.38|266.48|264.08|0
1691750100000|2023-08-11 10:35:00|266.67|264.27|266.85|264.45|266.85|264.45|265.01|262.61|0
1691750400000|2023-08-11 10:40:00|267.03|264.63|267.77|265.37|267.77|265.37|265.75|263.35|0
1691750700000|2023-08-11 10:45:00|267.96|265.56|267.95|265.55|268.69|266.29|267.22|264.82|0
1691751000000|2023-08-11 10:50:00|268.14|265.74|268.79|266.39|269.06|266.66|267.77|265.37|0
1691751300000|2023-08-11 10:55:00|268.69|266.29|268.88|266.48|269.25|266.85|268.32|265.92|0
1691751600000|2023-08-11 11:00:00|269.06|266.66|266.29|263.89|269.24|266.84|266.11|263.71|0
1691751900000|2023-08-11 11:05:00|266.11|263.71|265.92|263.52|266.2|263.8|264.82|262.42|0
1691752200000|2023-08-11 11:10:00|266.11|263.71|267.58|265.18|267.95|265.55|265.74|263.34|0
1691752500000|2023-08-11 11:15:00|267.21|264.81|267.39|264.99|267.58|265.18|266.66|264.26|0
1691752800000|2023-08-11 11:20:00|267.21|264.81|267.39|264.99|267.58|265.18|265.92|263.52|0
1691753100000|2023-08-11 11:25:00|267.58|265.18|266.47|264.07|267.94|265.54|266.38|263.98|0
1691753400000|2023-08-11 11:30:00|266.65|264.25|265.91|263.51|267.76|265.36|265.36|262.96|0
1691753700000|2023-08-11 11:35:00|266.1|263.7|266.19|263.79|267.02|264.62|265.83|263.43|0
1691754000000|2023-08-11 11:40:00|266.28|263.88|268.12|265.72|268.68|266.28|266.28|263.88|0
1691754300000|2023-08-11 11:45:00|268.31|265.91|267.57|265.17|268.31|265.91|266.56|264.16|0
1691754600000|2023-08-11 11:50:00|267.38|264.98|269.04|266.64|269.04|266.64|267.01|264.61|0
1691754900000|2023-08-11 11:55:00|269.23|266.83|268.49|266.09|269.6|267.2|268.31|265.91|0
1691755200000|2023-08-11 12:00:00|269.04|266.64|267.01|264.61|269.51|267.11|265.91|263.51|0
1691755500000|2023-08-11 12:05:00|267.19|264.79|268.67|266.27|269.23|266.83|267.01|264.61|0
1691755800000|2023-08-11 12:10:00|268.49|266.09|268.48|266.08|269.41|267.01|268.12|265.72|0
1691756100000|2023-08-11 12:15:00|268.67|266.27|269.04|266.64|269.04|266.64|268.03|265.63|0
1691756400000|2023-08-11 12:20:00|268.67|266.27|268.67|266.27|269.22|266.82|268.11|265.71|0
1691756700000|2023-08-11 12:25:00|268.48|266.08|267.28|264.88|269.41|267.01|267.28|264.88|0
1691757000000|2023-08-11 12:30:00|267.74|265.34|276.58|274.18|277.15|274.75|267.74|265.34|0
1691757300000|2023-08-11 12:35:00|276.96|274.56|274.71|272.31|276.96|274.56|273.04|270.64|0
1691757600000|2023-08-11 12:40:00|275.27|272.87|274.15|271.75|276.21|273.81|271.18|268.78|0
1691757900000|2023-08-11 12:45:00|274.34|271.94|279.21|276.81|279.21|276.81|274.25|271.85|0
1691758200000|2023-08-11 12:50:00|279.02|276.62|279.12|276.72|279.96|277.56|277.14|274.74|0
1691758500000|2023-08-11 12:55:00|279.21|276.81|279.39|276.99|280.33|277.93|277.89|275.49|0
1691758800000|2023-08-11 13:00:00|279.77|277.37|277.42|275.02|280.71|278.31|276.87|274.47|0
1691759100000|2023-08-11 13:05:00|277.24|274.84|275.93|273.53|277.8|275.4|275.56|273.16|0
1691759400000|2023-08-11 13:10:00|275.56|273.16|276.49|274.09|277.42|275.02|275.37|272.97|0
1691759700000|2023-08-11 13:15:00|276.68|274.28|278.17|275.77|279.48|277.08|276.49|274.09|0
1691760000000|2023-08-11 13:20:00|278.26|275.86|279.66|277.26|279.66|277.26|277.42|275.02|0
1691760300000|2023-08-11 13:25:00|279.29|276.89|282.29|279.89|282.48|280.08|278.54|276.14|0
1691760600000|2023-08-11 13:30:00|281.35|278.95|281.21|278.81|286.83|284.43|281.02|278.62|0
1691760900000|2023-08-11 13:35:00|281.5|279.1|278.63|276.23|281.5|279.1|276.57|274.17|0
1691761200000|2023-08-11 13:40:00|278.44|276.04|281.64|279.24|283.91|281.51|277.5|275.1|0
1691761500000|2023-08-11 13:45:00|281.83|279.43|281.83|279.43|284.67|282.27|280.32|277.92|0
1691761800000|2023-08-11 13:50:00|281.64|279.24|280.88|278.48|283.34|280.94|279|276.6|0
1691762100000|2023-08-11 13:55:00|280.7|278.3|280.34|277.94|281.07|278.67|278.62|276.22|0
1691762400000|2023-08-11 14:00:00|278.18|275.78|273.34|270.94|278.18|275.78|271.12|268.72|0
1691762700000|2023-08-11 14:05:00|272.6|270.2|273.71|271.31|275.2|272.8|271.31|268.91|0
1691763000000|2023-08-11 14:10:00|273.53|271.13|270.93|268.53|277.43|275.03|270.2|267.8|0
1691763300000|2023-08-11 14:15:00|271.49|269.09|266.68|264.28|271.49|269.09|265.76|263.36|0
1691763600000|2023-08-11 14:20:00|264.29|261.89|262.28|259.88|264.84|262.44|260.82|258.42|0
1691763900000|2023-08-11 14:25:00|261.91|259.51|265.02|262.62|265.76|263.36|261.91|259.51|0
1691764200000|2023-08-11 14:30:00|264.29|261.89|267.78|265.38|267.78|265.38|263.56|261.16|0
1691764500000|2023-08-11 14:35:00|267.6|265.2|262.27|259.87|268.89|266.49|262.09|259.69|0
1691764800000|2023-08-11 14:40:00|262.46|260.06|263.92|261.52|265.2|262.8|260.63|258.23|0
1691765100000|2023-08-11 14:45:00|264.1|261.7|265.2|262.8|266.31|263.91|263.19|260.79|0
1691765400000|2023-08-11 14:50:00|265.02|262.62|270.74|268.34|271.3|268.9|265.02|262.62|0
1691765700000|2023-08-11 14:55:00|270.55|268.15|270.92|268.52|271.48|269.08|268.52|266.12|0
1691766000000|2023-08-11 15:00:00|270.74|268.34|268.7|266.3|270.74|268.34|268.33|265.93|0
1691766300000|2023-08-11 15:05:00|268.88|266.48|272.04|269.64|272.78|270.38|268.7|266.3|0
1691766600000|2023-08-11 15:10:00|271.85|269.45|274.83|272.43|275.58|273.18|271.85|269.45|0
1691766900000|2023-08-11 15:15:00|275.39|272.99|275.2|272.8|276.89|274.49|274.74|272.34|0
1691767200000|2023-08-11 15:20:00|275.39|272.99|276.33|273.93|276.51|274.11|273.15|270.75|0
1691767500000|2023-08-11 15:25:00|276.14|273.74|276.14|273.74|277.08|274.68|274.45|272.05|0
1691767800000|2023-08-11 15:30:00|276.51|274.11|277.26|274.86|278.01|275.61|274.45|272.05|0
1691768100000|2023-08-11 15:35:00|277.45|275.05|275.76|273.36|277.45|275.05|273.52|271.12|0
1691768400000|2023-08-11 15:40:00|275.57|273.17|274.45|272.05|277.26|274.86|274.45|272.05|0
1691768700000|2023-08-11 15:45:00|274.26|271.86|275.95|273.55|276.51|274.11|273.7|271.3|0
1691769000000|2023-08-11 15:50:00|276.13|273.73|276.32|273.92|277.45|275.05|275.57|273.17|0
1691769300000|2023-08-11 15:55:00|276.13|273.73|270.72|268.32|276.88|274.48|270.35|267.95|0
1691769600000|2023-08-11 16:00:00|270.16|267.76|270.16|267.76|271.65|269.25|268.68|266.28|0
1691769900000|2023-08-11 16:05:00|269.98|267.58|269.61|267.21|270.35|267.95|267.2|264.8|0
1691770200000|2023-08-11 16:10:00|269.42|267.02|267.57|265.17|270.9|268.5|267.39|264.99|0
1691770500000|2023-08-11 16:15:00|267.02|264.62|268.86|266.46|269.05|266.65|266.1|263.7|0
1691770800000|2023-08-11 16:20:00|269.23|266.83|270.71|268.31|271.09|268.69|268.31|265.91|0
1691771100000|2023-08-11 16:25:00|270.53|268.13|272.39|269.99|274.81|272.41|270.53|268.13|0
1691771400000|2023-08-11 16:30:00|272.2|269.8|270.62|268.22|272.2|269.8|269.97|267.57|0
1691771700000|2023-08-11 16:35:00|270.9|268.5|273.69|271.29|273.87|271.47|270.53|268.13|0
1691772000000|2023-08-11 16:40:00|273.87|271.47|275.74|273.34|275.74|273.34|273.31|270.91|0
1691772300000|2023-08-11 16:45:00|275.56|273.16|275.93|273.53|276.49|274.09|274.43|272.03|0
1691772600000|2023-08-11 16:50:00|276.12|273.72|275.18|272.78|276.68|274.28|274.43|272.03|0
1691772900000|2023-08-11 16:55:00|275.55|273.15|275.18|272.78|276.68|274.28|274.99|272.59|0
1691773200000|2023-08-11 17:00:00|274.99|272.59|272.75|270.35|275.36|272.96|272.19|269.79|0
1691773500000|2023-08-11 17:05:00|273.12|270.72|275.92|273.52|276.67|274.27|273.12|270.72|0
1691773800000|2023-08-11 17:10:00|276.11|273.71|275.55|273.15|276.49|274.09|274.43|272.03|0
1691774100000|2023-08-11 17:15:00|275.73|273.33|274.05|271.65|275.92|273.52|273.3|270.9|0
1691774400000|2023-08-11 17:20:00|274.24|271.84|271.61|269.21|274.24|271.84|270.67|268.27|0
1691774700000|2023-08-11 17:25:00|271.42|269.02|267.87|265.47|271.42|269.02|267.5|265.1|0
1691775000000|2023-08-11 17:30:00|267.68|265.28|268.8|266.4|268.8|266.4|267.12|264.72|0
1691775300000|2023-08-11 17:35:00|268.61|266.21|269.17|266.77|270.48|268.08|267.78|265.38|0
1691775600000|2023-08-11 17:40:00|268.98|266.58|272.35|269.95|273.29|270.89|268.24|265.84|0
1691775900000|2023-08-11 17:45:00|272.16|269.76|273.48|271.08|274.71|272.31|271.98|269.58|0
1691776200000|2023-08-11 17:50:00|273.67|271.27|273.66|271.26|275.17|272.77|273.1|270.7|0
1691776500000|2023-08-11 17:55:00|274.04|271.64|271.6|269.2|275.36|272.96|271.03|268.63|0
1691776800000|2023-08-11 18:00:00|271.78|269.38|269.58|267.18|272.35|269.95|268.83|266.43|0
1691777100000|2023-08-11 18:05:00|269.2|266.8|269.01|266.61|269.2|266.8|266.77|264.37|0
1691777400000|2023-08-11 18:10:00|269.2|266.8|269.2|266.8|270.32|267.92|268.26|265.86|0
1691777700000|2023-08-11 18:15:00|268.82|266.42|266.76|264.36|269.38|266.98|266.2|263.8|0
1691778000000|2023-08-11 18:20:00|267.14|264.74|265.64|263.24|269.38|266.98|265.46|263.06|0
1691778300000|2023-08-11 18:25:00|265.27|262.87|265.08|262.68|265.27|262.87|263.41|261.01|0
1691778600000|2023-08-11 18:30:00|265.27|262.87|264.52|262.12|265.27|262.87|261|258.6|0
1691778900000|2023-08-11 18:35:00|264.71|262.31|263.41|261.01|267.13|264.73|263.22|260.82|0
1691779200000|2023-08-11 18:40:00|263.22|260.82|264.52|262.12|265.45|263.05|262.3|259.9|0
1691779500000|2023-08-11 18:45:00|264.71|262.31|262.66|260.26|264.89|262.49|262.11|259.71|0
1691779800000|2023-08-11 18:50:00|262.48|260.08|262.85|260.45|263.78|261.38|261.83|259.43|0
1691780100000|2023-08-11 18:55:00|262.66|260.26|262.11|259.71|263.03|260.63|261|258.6|0
1691780400000|2023-08-11 19:00:00|262.29|259.89|263.77|261.37|266.01|263.61|261.92|259.52|0
1691780700000|2023-08-11 19:05:00|263.59|261.19|267.87|265.47|268.06|265.66|263.22|260.82|0
1691781000000|2023-08-11 19:10:00|268.25|265.85|266.56|264.16|269|266.6|265.82|263.42|0
1691781300000|2023-08-11 19:15:00|266.75|264.35|264.88|262.48|267.31|264.91|264.33|261.93|0
1691781600000|2023-08-11 19:20:00|265.07|262.67|263.4|261|266.19|263.79|263.4|261|0
1691781900000|2023-08-11 19:25:00|263.21|260.81|263.58|261.18|263.95|261.55|261.73|259.33|0
1691782200000|2023-08-11 19:30:00|264.14|261.74|262.47|260.07|264.23|261.83|262.28|259.88|0
1691782500000|2023-08-11 19:35:00|262.28|259.88|265.44|263.04|266.18|263.78|261.73|259.33|0
1691782800000|2023-08-11 19:40:00|265.62|263.22|264.88|262.48|267.3|264.9|264.5|262.1|0
1691783100000|2023-08-11 19:45:00|265.25|262.85|266.55|264.15|267.86|265.46|264.69|262.29|0
1691783400000|2023-08-11 19:50:00|267.11|264.71|267.3|264.9|268.42|266.02|265.06|262.66|0
1691783700000|2023-08-11 19:55:00|268.23|265.83|266.74|264.34|270.11|267.71|266.74|264.34|0
1691784000000|2023-08-11 20:00:00|265.24|262.84|264.13|261.73|265.24|262.84|263.94|261.54|0
1691784300000|2023-08-11 20:05:00|264.31|261.91|264.13|261.73|264.5|262.1|263.94|261.54|0
1691784600000|2023-08-11 20:10:00|264.04|261.64|262.64|260.24|264.31|261.91|262.46|260.06|0
1691973000000|2023-08-14 00:30:00|261.71|258.91|262.81|260.01|263.54|260.74|261.71|258.91|0
1691973300000|2023-08-14 00:35:00|262.62|259.82|264.09|261.29|264.28|261.48|262.62|259.82|0
1691973600000|2023-08-14 00:40:00|264.28|261.48|265.2|262.4|265.38|262.58|264.09|261.29|0
1691973900000|2023-08-14 00:45:00|265.29|262.49|265.75|262.95|266.31|263.51|265.2|262.4|0
1691974200000|2023-08-14 00:50:00|265.94|263.14|265.93|263.13|266.31|263.51|265.56|262.76|0
1691974500000|2023-08-14 00:55:00|266.12|263.32|266.67|263.87|267.23|264.43|266.12|263.32|0
1691974800000|2023-08-14 01:00:00|266.86|264.06|267.04|264.24|267.6|264.8|266.3|263.5|0
1691975100000|2023-08-14 01:05:00|267.23|264.43|265.74|262.94|267.23|264.43|265.74|262.94|0
1691975400000|2023-08-14 01:10:00|265.93|263.13|266.48|263.68|266.48|263.68|265.74|262.94|0
1691975700000|2023-08-14 01:15:00|266.67|263.87|266.85|264.05|267.04|264.24|265.56|262.76|0
1691976000000|2023-08-14 01:20:00|266.67|263.87|269.08|266.28|270.85|268.05|266.67|263.87|0
1691976300000|2023-08-14 01:25:00|269.45|266.65|268.15|265.35|269.45|266.65|268.15|265.35|0
1691976600000|2023-08-14 01:30:00|268.33|265.53|270.38|267.58|270.56|267.76|268.33|265.53|0
1691976900000|2023-08-14 01:35:00|270.56|267.76|270.94|268.14|272.43|269.63|269.63|266.83|0
1691977200000|2023-08-14 01:40:00|270.75|267.95|268.51|265.71|270.75|267.95|267.96|265.16|0
1691977500000|2023-08-14 01:45:00|268.33|265.53|269.02|266.22|269.63|266.83|268.05|265.25|0
1691977800000|2023-08-14 01:50:00|268.65|265.85|269.12|266.32|269.2|266.4|266.6|263.8|0
1691978100000|2023-08-14 01:55:00|269.02|266.22|268.46|265.66|269.02|266.22|267.81|265.01|0
1691978400000|2023-08-14 02:00:00|268.64|265.84|270.7|267.9|270.7|267.9|268.27|265.47|0
1691978700000|2023-08-14 02:05:00|270.51|267.71|270.51|267.71|270.51|267.71|268.83|266.03|0
1691979000000|2023-08-14 02:10:00|270.32|267.52|274.63|271.83|274.82|272.02|270.32|267.52|0
1691979300000|2023-08-14 02:15:00|274.82|272.02|273.88|271.08|275.01|272.21|273.69|270.89|0
1691979600000|2023-08-14 02:20:00|273.98|271.18|274.25|271.45|274.25|271.45|273.13|270.33|0
1691979900000|2023-08-14 02:25:00|274.06|271.26|274.44|271.64|274.63|271.83|273.69|270.89|0
1691980200000|2023-08-14 02:30:00|274.54|271.74|274.06|271.26|274.63|271.83|273.69|270.89|0
1691980500000|2023-08-14 02:35:00|274.16|271.36|272.75|269.95|274.25|271.45|272.56|269.76|0
1691980800000|2023-08-14 02:40:00|272.93|270.13|274.81|272.01|275.75|272.95|272.93|270.13|0
1691981100000|2023-08-14 02:45:00|274.62|271.82|273.68|270.88|274.81|272.01|273.31|270.51|0
1691981400000|2023-08-14 02:50:00|273.87|271.07|274.72|271.92|274.81|272.01|273.68|270.88|0
1691981700000|2023-08-14 02:55:00|274.81|272.01|275.18|272.38|275.56|272.76|274.62|271.82|0
1691982000000|2023-08-14 03:00:00|275|272.2|275.18|272.38|275.94|273.14|274.24|271.44|0
1691982300000|2023-08-14 03:05:00|274.99|272.19|274.81|272.01|274.99|272.19|274.05|271.25|0
1691982600000|2023-08-14 03:10:00|274.8|272|275.37|272.57|275.75|272.95|274.62|271.82|0
1691982900000|2023-08-14 03:15:00|275.18|272.38|274.94|272.14|275.88|273.08|274.75|271.95|0
1691983200000|2023-08-14 03:20:00|274.85|272.05|277.19|274.39|277.19|274.39|274.56|271.76|0
1691983500000|2023-08-14 03:25:00|277|274.2|276.06|273.26|277.19|274.39|275.12|272.32|0
1691983800000|2023-08-14 03:30:00|275.87|273.07|277.04|274.24|277.92|275.12|275.5|272.7|0
1691984100000|2023-08-14 03:35:00|276.85|274.05|276.95|274.15|277.42|274.62|276.85|274.05|0
1691984400000|2023-08-14 03:40:00|277.04|274.24|277.23|274.43|277.23|274.43|276.47|273.67|0
1691984700000|2023-08-14 03:45:00|277.04|274.24|276.66|273.86|277.23|274.43|276.47|273.67|0
1691985000000|2023-08-14 03:50:00|276.85|274.05|279.3|276.5|280.81|278.01|276.85|274.05|0
1691985300000|2023-08-14 03:55:00|279.11|276.31|276.66|273.86|279.11|276.31|276.47|273.67|0
1691985600000|2023-08-14 04:00:00|276.85|274.05|276.66|273.86|277.79|274.99|276.47|273.67|0
1691985900000|2023-08-14 04:05:00|276.75|273.95|277.41|274.61|277.6|274.8|276.66|273.86|0
1691986200000|2023-08-14 04:10:00|277.22|274.42|276.28|273.48|277.41|274.61|276.28|273.48|0
1691986500000|2023-08-14 04:15:00|276.09|273.29|275.9|273.1|277.59|274.79|275.71|272.91|0
1691986800000|2023-08-14 04:20:00|276.09|273.29|276.09|273.29|276.28|273.48|275.62|272.82|0
1691987100000|2023-08-14 04:25:00|276.27|273.47|275.71|272.91|276.46|273.66|275.71|272.91|0
1691987400000|2023-08-14 04:30:00|275.81|273.01|275.71|272.91|276.09|273.29|275.33|272.53|0
1691987700000|2023-08-14 04:35:00|275.52|272.72|275.33|272.53|275.71|272.91|275.14|272.34|0
1691988000000|2023-08-14 04:40:00|275.52|272.72|275.33|272.53|275.71|272.91|275.14|272.34|0
1691988300000|2023-08-14 04:45:00|275.52|272.72|275.33|272.53|275.7|272.9|275.14|272.34|0
1691988600000|2023-08-14 04:50:00|275.24|272.44|276.08|273.28|276.27|273.47|274.95|272.15|0
1691988900000|2023-08-14 04:55:00|275.99|273.19|277.77|274.97|277.77|274.97|275.89|273.09|0
1691989200000|2023-08-14 05:00:00|277.58|274.78|276.45|273.65|277.58|274.78|276.26|273.46|0
1691989500000|2023-08-14 05:05:00|276.64|273.84|276.45|273.65|276.64|273.84|276.07|273.27|0
1691989800000|2023-08-14 05:10:00|276.26|273.46|274.95|272.15|276.26|273.46|274.76|271.96|0
1691990100000|2023-08-14 05:15:00|275.04|272.24|275.51|272.71|275.7|272.9|274.76|271.96|0
1691990400000|2023-08-14 05:20:00|275.42|272.62|274.76|271.96|275.7|272.9|274.38|271.58|0
1691990700000|2023-08-14 05:25:00|274.94|272.14|274.01|271.21|275.13|272.33|274.01|271.21|0
1691991000000|2023-08-14 05:30:00|274.38|271.58|274.57|271.77|274.94|272.14|274.19|271.39|0
1691991300000|2023-08-14 05:35:00|274.66|271.86|273.82|271.02|274.75|271.95|273.63|270.83|0
1691991600000|2023-08-14 05:40:00|274|271.2|273.63|270.83|274|271.2|272.7|269.9|0
1691991900000|2023-08-14 05:45:00|273.44|270.64|273.63|270.83|274.19|271.39|273.44|270.64|0
1691992200000|2023-08-14 05:50:00|273.44|270.64|274.19|271.39|274.37|271.57|272.32|269.52|0
1691992500000|2023-08-14 05:55:00|274.37|271.57|273.44|270.64|274.37|271.57|273.44|270.64|0
1691992800000|2023-08-14 06:00:00|273.25|270.45|274|271.2|274.19|271.39|273.06|270.26|0
1691993100000|2023-08-14 06:05:00|274.37|271.57|273.98|271.58|274.92|272.52|273.61|271.21|0
1691993400000|2023-08-14 06:10:00|274.17|271.77|273.05|270.65|274.92|272.52|272.67|270.27|0
1691993700000|2023-08-14 06:15:00|273.23|270.83|272.05|269.65|273.23|270.83|270.79|268.39|0
1691994000000|2023-08-14 06:20:00|272.24|269.84|272.98|270.58|273.54|271.14|271.49|269.09|0
1691994300000|2023-08-14 06:25:00|272.8|270.4|272.05|269.65|272.98|270.58|272.05|269.65|0
1691994600000|2023-08-14 06:30:00|272.24|269.84|271.67|269.27|272.79|270.39|271.49|269.09|0
1691994900000|2023-08-14 06:35:00|271.49|269.09|272.79|270.39|272.79|270.39|271.49|269.09|0
1691995200000|2023-08-14 06:40:00|272.98|270.58|272.42|270.02|272.98|270.58|271.86|269.46|0
1691995500000|2023-08-14 06:45:00|272.51|270.11|271.86|269.46|272.79|270.39|271.86|269.46|0
1691995800000|2023-08-14 06:50:00|272.04|269.64|271.3|268.9|272.04|269.64|270.92|268.52|0
1691996100000|2023-08-14 06:55:00|271.11|268.71|271.3|268.9|271.48|269.08|270.18|267.78|0
1691996400000|2023-08-14 07:00:00|271.11|268.71|272.23|269.83|272.79|270.39|270.74|268.34|0
1691996700000|2023-08-14 07:05:00|272.04|269.64|270.73|268.33|272.41|270.01|270.18|267.78|0
1691997000000|2023-08-14 07:10:00|270.55|268.15|271.1|268.7|272.41|270.01|269.99|267.59|0
1691997300000|2023-08-14 07:15:00|270.92|268.52|270.36|267.96|271.48|269.08|270.09|267.69|0
1691997600000|2023-08-14 07:20:00|270.46|268.06|268.13|265.73|270.46|268.06|267.86|265.46|0
1691997900000|2023-08-14 07:25:00|268.23|265.83|268.87|266.47|269.06|266.66|267.58|265.18|0
1691998200000|2023-08-14 07:30:00|268.69|266.29|267.76|265.36|268.69|266.29|267.39|264.99|0
1691998500000|2023-08-14 07:35:00|267.95|265.55|268.31|265.91|268.5|266.1|267.57|265.17|0
1691998800000|2023-08-14 07:40:00|268.5|266.1|270.35|267.95|270.54|268.14|267.94|265.54|0
1691999100000|2023-08-14 07:45:00|270.45|268.05|269.89|267.49|271.01|268.61|269.61|267.21|0
1691999400000|2023-08-14 07:50:00|269.61|267.21|264.07|261.67|269.61|267.21|263.89|261.49|0
1691999700000|2023-08-14 07:55:00|263.89|261.49|256.78|254.38|264.07|261.67|254.25|251.85|0
1692000000000|2023-08-14 08:00:00|256.96|254.56|258.59|256.19|259.31|256.91|255.69|253.29|0
1692000300000|2023-08-14 08:05:00|258.77|256.37|257.65|255.25|259.13|256.73|256.59|254.19|0
1692000600000|2023-08-14 08:10:00|257.83|255.43|259.54|257.14|260.09|257.69|254.63|252.23|0
1692000900000|2023-08-14 08:15:00|259.17|256.77|261|258.6|261.37|258.97|258.44|256.04|0
1692001200000|2023-08-14 08:20:00|260.82|258.42|260.38|257.98|261.37|258.97|259.1|256.7|0
1692001500000|2023-08-14 08:25:00|260.48|258.08|261.11|258.71|261.3|258.9|259.47|257.07|0
1692001800000|2023-08-14 08:30:00|261.48|259.08|262.21|259.81|262.95|260.55|261.29|258.89|0
1692002100000|2023-08-14 08:35:00|262.03|259.63|260.29|257.89|262.21|259.81|260.19|257.79|0
1692002400000|2023-08-14 08:40:00|260.19|257.79|260.92|258.52|261.47|259.07|260.01|257.61|0
1692002700000|2023-08-14 08:45:00|260.74|258.34|261.11|258.71|261.11|258.71|259.64|257.24|0
1692003000000|2023-08-14 08:50:00|261.02|258.62|260.56|258.16|261.47|259.07|260.01|257.61|0
1692003300000|2023-08-14 08:55:00|260.47|258.07|262.02|259.62|262.39|259.99|260.37|257.97|0
1692003600000|2023-08-14 09:00:00|261.93|259.53|262.2|259.8|263.3|260.9|261.84|259.44|0
1692003900000|2023-08-14 09:05:00|262.11|259.71|262.75|260.35|262.93|260.53|261.1|258.7|0
1692004200000|2023-08-14 09:10:00|262.93|260.53|261.1|258.7|264.04|261.64|260.83|258.43|0
1692004500000|2023-08-14 09:15:00|260.92|258.52|260.73|258.33|262.02|259.62|260.18|257.78|0
1692004800000|2023-08-14 09:20:00|260.55|258.15|261.1|258.7|261.1|258.7|259.63|257.23|0
1692005100000|2023-08-14 09:25:00|260.91|258.51|260.91|258.51|261.65|259.25|260.55|258.15|0
1692005400000|2023-08-14 09:30:00|261.09|258.69|261.56|259.16|261.92|259.52|260.73|258.33|0
1692005700000|2023-08-14 09:35:00|261.46|259.06|262.01|259.61|262.19|259.79|259.63|257.23|0
1692006000000|2023-08-14 09:40:00|261.82|259.42|262.01|259.61|262.56|260.16|261.27|258.87|0
1692006300000|2023-08-14 09:45:00|262.19|259.79|261.82|259.42|262.37|259.97|261.27|258.87|0
1692006600000|2023-08-14 09:50:00|262.01|259.61|262.47|260.07|262.92|260.52|261.82|259.42|0
1692006900000|2023-08-14 09:55:00|262.37|259.97|261.64|259.24|262.37|259.97|261.45|259.05|0
1692007200000|2023-08-14 10:00:00|261.27|258.87|261.82|259.42|262.92|260.52|260.9|258.5|0
1692007500000|2023-08-14 10:05:00|261.63|259.23|260.72|258.32|261.63|259.23|259.62|257.22|0
1692007800000|2023-08-14 10:10:00|260.35|257.95|260.53|258.13|260.72|258.32|259.8|257.4|0
1692008100000|2023-08-14 10:15:00|260.35|257.95|260.08|257.68|260.53|258.13|259.8|257.4|0
1692008400000|2023-08-14 10:20:00|259.8|257.4|261.63|259.23|261.81|259.41|258.89|256.49|0
1692008700000|2023-08-14 10:25:00|261.81|259.41|261.99|259.59|262.54|260.14|261.63|259.23|0
1692009000000|2023-08-14 10:30:00|262.18|259.78|261.26|258.86|262.36|259.96|261.26|258.86|0
1692009300000|2023-08-14 10:35:00|261.44|259.04|260.34|257.94|261.81|259.41|260.16|257.76|0
1692009600000|2023-08-14 10:40:00|260.25|257.85|259.61|257.21|260.34|257.94|259.52|257.12|0
1692009900000|2023-08-14 10:45:00|259.43|257.03|258.43|256.03|259.43|257.03|258.15|255.75|0
1692010200000|2023-08-14 10:50:00|258.33|255.93|258.33|255.93|258.51|256.11|257.97|255.57|0
1692010500000|2023-08-14 10:55:00|258.15|255.75|259.7|257.3|259.79|257.39|257.78|255.38|0
1692010800000|2023-08-14 11:00:00|259.79|257.39|260.15|257.75|260.15|257.75|259.42|257.02|0
1692011100000|2023-08-14 11:05:00|260.34|257.94|260.15|257.75|260.52|258.12|258.87|256.47|0
1692011400000|2023-08-14 11:10:00|260.25|257.85|261.8|259.4|261.98|259.58|260.15|257.75|0
1692011700000|2023-08-14 11:15:00|261.98|259.58|261.8|259.4|262.35|259.95|261.61|259.21|0
1692012000000|2023-08-14 11:20:00|261.98|259.58|261.43|259.03|262.16|259.76|261.06|258.66|0
1692012300000|2023-08-14 11:25:00|261.24|258.84|261.06|258.66|262.07|259.67|261.06|258.66|0
1692012600000|2023-08-14 11:30:00|261.24|258.84|261.61|259.21|262.16|259.76|260.51|258.11|0
1692012900000|2023-08-14 11:35:00|261.79|259.39|263.63|261.23|263.81|261.41|261.79|259.39|0
1692013200000|2023-08-14 11:40:00|263.26|260.86|264.36|261.96|264.92|262.52|262.89|260.49|0
1692013500000|2023-08-14 11:45:00|264.55|262.15|264.18|261.78|265.1|262.7|263.99|261.59|0
1692013800000|2023-08-14 11:50:00|264.36|261.96|263.44|261.04|264.91|262.51|263.07|260.67|0
1692014100000|2023-08-14 11:55:00|263.62|261.22|262.89|260.49|263.81|261.41|262.7|260.3|0
1692014400000|2023-08-14 12:00:00|263.07|260.67|264.17|261.77|264.54|262.14|262.89|260.49|0
1692014700000|2023-08-14 12:05:00|264.36|261.96|264.72|262.32|265.28|262.88|264.36|261.96|0
1692015000000|2023-08-14 12:10:00|264.54|262.14|264.91|262.51|265.28|262.88|264.17|261.77|0
1692015300000|2023-08-14 12:15:00|264.82|262.42|267.87|265.47|268.05|265.65|264.54|262.14|0
1692015600000|2023-08-14 12:20:00|268.05|265.65|269.72|267.32|269.91|267.51|267.12|264.72|0
1692015900000|2023-08-14 12:25:00|269.91|267.51|270.65|268.25|271.03|268.63|269.16|266.76|0
1692016200000|2023-08-14 12:30:00|270.84|268.44|272.71|270.31|274.4|272|270.38|267.98|0
1692016500000|2023-08-14 12:35:00|272.89|270.49|272.71|270.31|273.08|270.68|271.02|268.62|0
1692016800000|2023-08-14 12:40:00|272.89|270.49|273.45|271.05|273.83|271.43|272.14|269.74|0
1692017100000|2023-08-14 12:45:00|273.36|270.96|274.86|272.46|276.46|274.06|272.89|270.49|0
1692017400000|2023-08-14 12:50:00|274.77|272.37|272.31|269.91|274.77|272.37|271.39|268.99|0
1692017700000|2023-08-14 12:55:00|272.5|270.1|272.5|270.1|273.24|270.84|271.94|269.54|0
1692018000000|2023-08-14 13:00:00|272.68|270.28|272.68|270.28|274.46|272.06|272.5|270.1|0
1692018300000|2023-08-14 13:05:00|273.24|270.84|273.05|270.65|274.93|272.53|273.05|270.65|0
1692018600000|2023-08-14 13:10:00|273.43|271.03|274.18|271.78|275.11|272.71|273.43|271.03|0
1692018900000|2023-08-14 13:15:00|273.99|271.59|274.74|272.34|276.43|274.03|273.61|271.21|0
1692019200000|2023-08-14 13:20:00|274.92|272.52|276.24|273.84|276.99|274.59|274.55|272.15|0
1692019500000|2023-08-14 13:25:00|276.42|274.02|275.86|273.46|276.8|274.4|275.11|272.71|0
1692019800000|2023-08-14 13:30:00|275.11|272.71|273.61|271.21|276.8|274.4|273.24|270.84|0
1692020100000|2023-08-14 13:35:00|273.42|271.02|273.79|271.39|276.98|274.58|273.05|270.65|0
1692020400000|2023-08-14 13:40:00|273.61|271.21|272.67|270.27|273.79|271.39|271.18|268.78|0
1692020700000|2023-08-14 13:45:00|273.04|270.64|275.67|273.27|277.36|274.96|271.37|268.97|0
1692021000000|2023-08-14 13:50:00|276.04|273.64|272.3|269.9|276.98|274.58|270.81|268.41|0
1692021300000|2023-08-14 13:55:00|272.86|270.46|271.55|269.15|274.35|271.95|271.36|268.96|0
1692021600000|2023-08-14 14:00:00|271.73|269.33|270.06|267.66|273.41|271.01|269.69|267.29|0
1692021900000|2023-08-14 14:05:00|269.69|267.29|268.02|265.62|271.17|268.77|267.09|264.69|0
1692022200000|2023-08-14 14:10:00|267.83|265.43|264.69|262.29|269.13|266.73|264.14|261.74|0
1692022500000|2023-08-14 14:15:00|264.14|261.74|265.98|263.58|266.35|263.95|264.14|261.74|0
1692022800000|2023-08-14 14:20:00|265.8|263.4|264.51|262.11|266.53|264.13|263.41|261.01|0
1692023100000|2023-08-14 14:25:00|264.15|261.75|265.25|262.85|266.18|263.78|261.56|259.16|0
1692023400000|2023-08-14 14:30:00|264.88|262.48|261.56|259.16|265.44|263.04|261.56|259.16|0
1692023700000|2023-08-14 14:35:00|261.38|258.98|257.87|255.47|261.56|259.16|256.96|254.56|0
1692024000000|2023-08-14 14:40:00|258.06|255.66|257.14|254.74|258.61|256.21|256.04|253.64|0
1692024300000|2023-08-14 14:45:00|256.77|254.37|256.04|253.64|257.5|255.1|256.04|253.64|0
1692024600000|2023-08-14 14:50:00|255.86|253.46|252.76|250.36|256.77|254.37|252.58|250.18|0
1692024900000|2023-08-14 14:55:00|252.58|250.18|254.14|251.74|255.67|253.27|251.86|249.46|0
1692025200000|2023-08-14 15:00:00|253.96|251.56|255.24|252.84|255.78|253.38|253.78|251.38|0
1692025500000|2023-08-14 15:05:00|255.6|253.2|256.33|253.93|257.8|255.4|255.05|252.65|0
1692025800000|2023-08-14 15:10:00|256.51|254.11|257.98|255.58|258.53|256.13|256.15|253.75|0
1692026100000|2023-08-14 15:15:00|258.35|255.95|257.79|255.39|258.9|256.5|256.7|254.3|0
1692026400000|2023-08-14 15:20:00|257.61|255.21|255.78|253.38|257.79|255.39|255.78|253.38|0
1692026700000|2023-08-14 15:25:00|255.96|253.56|254.68|252.28|257.79|255.39|254.5|252.1|0
1692027000000|2023-08-14 15:30:00|254.13|251.73|256.51|254.11|256.69|254.29|253.95|251.55|0
1692027300000|2023-08-14 15:35:00|256.69|254.29|255.04|252.64|257.24|254.84|254.68|252.28|0
1692027600000|2023-08-14 15:40:00|255.22|252.82|253.76|251.36|255.77|253.37|252.86|250.46|0
1692027900000|2023-08-14 15:45:00|253.95|251.55|251.58|249.18|253.95|251.55|250.68|248.28|0
1692028200000|2023-08-14 15:50:00|251.4|249|252.49|250.09|252.85|250.45|250.31|247.91|0
1692028500000|2023-08-14 15:55:00|252.31|249.91|254.85|252.45|255.22|252.82|251.58|249.18|0
1692028800000|2023-08-14 16:00:00|254.67|252.27|253.58|251.18|255.22|252.82|253.4|251|0
1692029100000|2023-08-14 16:05:00|253.76|251.36|254.85|252.45|255.03|252.63|252.48|250.08|0
1692029400000|2023-08-14 16:10:00|255.03|252.63|256.5|254.1|257.05|254.65|254.67|252.27|0
1692029700000|2023-08-14 16:15:00|256.68|254.28|256.31|253.91|259.43|257.03|256.13|253.73|0
1692030000000|2023-08-14 16:20:00|256.49|254.09|258.69|256.29|260.17|257.77|256.13|253.73|0
1692030300000|2023-08-14 16:25:00|258.88|256.48|258.14|255.74|259.43|257.03|257.41|255.01|0
1692030600000|2023-08-14 16:30:00|258.33|255.93|258.69|256.29|259.24|256.84|256.31|253.91|0
1692030900000|2023-08-14 16:35:00|258.88|256.48|257.4|255|259.8|257.4|257.22|254.82|0
1692031200000|2023-08-14 16:40:00|257.59|255.19|256.3|253.9|257.96|255.56|255.75|253.35|0
1692031500000|2023-08-14 16:45:00|256.12|253.72|254.47|252.07|256.3|253.9|254.11|251.71|0
1692031800000|2023-08-14 16:50:00|254.29|251.89|255.02|252.62|255.57|253.17|253.56|251.16|0
1692032100000|2023-08-14 16:55:00|255.2|252.8|254.11|251.71|255.75|253.35|253.92|251.52|0
1692032400000|2023-08-14 17:00:00|254.29|251.89|253.74|251.34|254.47|252.07|253.38|250.98|0
1692032700000|2023-08-14 17:05:00|253.56|251.16|252.47|250.07|254.29|251.89|252.28|249.88|0
1692033000000|2023-08-14 17:10:00|252.28|249.88|252.83|250.43|253.56|251.16|252.1|249.7|0
1692033300000|2023-08-14 17:15:00|252.65|250.25|252.28|249.88|252.83|250.43|251.92|249.52|0
1692033600000|2023-08-14 17:20:00|252.1|249.7|253.19|250.79|253.19|250.79|250.83|248.43|0
1692033900000|2023-08-14 17:25:00|253.01|250.61|253.19|250.79|254.65|252.25|252.83|250.43|0
1692034200000|2023-08-14 17:30:00|253.01|250.61|255.19|252.79|255.56|253.16|252.1|249.7|0
1692034500000|2023-08-14 17:35:00|255.37|252.97|254.28|251.88|255.37|252.97|253.91|251.51|0
1692034800000|2023-08-14 17:40:00|254.1|251.7|253.4|251|254.46|252.06|253.22|250.82|0
1692035100000|2023-08-14 17:45:00|253.59|251.19|255.05|252.65|255.05|252.65|253.04|250.64|0
1692035400000|2023-08-14 17:50:00|255.23|252.83|255.05|252.65|256.52|254.12|254.68|252.28|0
1692035700000|2023-08-14 17:55:00|254.87|252.47|253.95|251.55|256.15|253.75|253.95|251.55|0
1692036000000|2023-08-14 18:00:00|254.13|251.73|254.68|252.28|255.78|253.38|253.77|251.37|0
1692036300000|2023-08-14 18:05:00|254.5|252.1|256.88|254.48|257.25|254.85|253.4|251|0
1692036600000|2023-08-14 18:10:00|257.07|254.67|256.15|253.75|258.36|255.96|255.23|252.83|0
1692036900000|2023-08-14 18:15:00|256.33|253.93|257.99|255.59|258.54|256.14|255.96|253.56|0
1692037200000|2023-08-14 18:20:00|258.36|255.96|256.88|254.48|258.36|255.96|255.78|253.38|0
1692037500000|2023-08-14 18:25:00|256.7|254.3|256.33|253.93|257.8|255.4|255.96|253.56|0
1692037800000|2023-08-14 18:30:00|256.14|253.74|256.69|254.29|259.46|257.06|255.96|253.56|0
1692038100000|2023-08-14 18:35:00|256.32|253.92|257.8|255.4|258.17|255.77|255.59|253.19|0
1692038400000|2023-08-14 18:40:00|257.98|255.58|258.16|255.76|258.53|256.13|256.51|254.11|0
1692038700000|2023-08-14 18:45:00|257.98|255.58|257.06|254.66|259.09|256.69|256.32|253.92|0
1692039000000|2023-08-14 18:50:00|257.24|254.84|255.58|253.18|257.98|255.58|255.22|252.82|0
1692039300000|2023-08-14 18:55:00|255.77|253.37|256.5|254.1|256.87|254.47|255.77|253.37|0
1692039600000|2023-08-14 19:00:00|256.32|253.92|255.76|253.36|257.24|254.84|255.03|252.63|0
1692039900000|2023-08-14 19:05:00|255.58|253.18|257.23|254.83|258.53|256.13|255.4|253|0
1692040200000|2023-08-14 19:10:00|257.42|255.02|255.76|253.36|258.16|255.76|255.76|253.36|0
1692040500000|2023-08-14 19:15:00|255.58|253.18|255.21|252.81|256.68|254.28|255.03|252.63|0
1692040800000|2023-08-14 19:20:00|255.03|252.63|255.02|252.62|255.03|252.63|253.56|251.16|0
1692041100000|2023-08-14 19:25:00|254.84|252.44|255.94|253.54|256.68|254.28|254.11|251.71|0
1692041400000|2023-08-14 19:30:00|255.76|253.36|255.94|253.54|256.86|254.46|255.57|253.17|0
1692041700000|2023-08-14 19:35:00|256.12|253.72|254.1|251.7|256.12|253.72|253.92|251.52|0
1692042000000|2023-08-14 19:40:00|254.29|251.89|251|248.6|254.29|251.89|251|248.6|0
1692042300000|2023-08-14 19:45:00|250.82|248.42|253.51|251.11|254.24|251.84|250.82|248.42|0
1692042600000|2023-08-14 19:50:00|253.15|250.75|253.15|250.75|254.97|252.57|252.96|250.56|0
1692042900000|2023-08-14 19:55:00|252.78|250.38|247.54|245.14|253.15|250.75|247.54|245.14|0
1692043200000|2023-08-14 20:00:00|247.36|244.96|247.35|244.95|248.26|245.86|246.82|244.42|0
1692043500000|2023-08-14 20:05:00|247.53|245.13|247.71|245.31|247.71|245.31|247.35|244.95|0
1692043800000|2023-08-14 20:10:00|247.53|245.13|247.71|245.31|247.89|245.49|247.35|244.95|0
1692044100000|2023-08-14 20:15:00|248.09|245.29|248.09|245.29|248.45|245.65|247.91|245.11|0
1692044400000|2023-08-14 20:20:00|248.27|245.47|247.91|245.11|248.27|245.47|247.91|245.11|0
1692044700000|2023-08-14 20:25:00|247.82|245.02|247.55|244.75|248.09|245.29|247.55|244.75|0
1692045000000|2023-08-14 20:30:00|247.73|244.93|247.73|244.93|248.09|245.29|247.55|244.75|0
1692045300000|2023-08-14 20:35:00|247.64|244.84|247.72|244.92|247.73|244.93|247.54|244.74|0
1692045600000|2023-08-14 20:40:00|247.54|244.74|247.72|244.92|247.72|244.92|247.54|244.74|0
1692045900000|2023-08-14 20:45:00|247.54|244.74|247.9|245.1|247.9|245.1|247.54|244.74|0
1692046200000|2023-08-14 20:50:00|247.72|244.92|248.08|245.28|248.08|245.28|247.72|244.92|0
1692046500000|2023-08-14 20:55:00|247.9|245.1|247.63|244.83|248.08|245.28|247.36|244.56|0
1692046800000|2023-08-14 21:00:00|247.75|244.95|247.46|244.66|247.75|244.95|247.22|244.42|0
1692047100000|2023-08-14 21:05:00|247.44|244.64|247.46|244.66|247.59|244.79|247.44|244.64|0
1692047400000|2023-08-14 21:10:00|247.59|244.79|247.8|245|247.91|245.11|247.51|244.71|0
1692047700000|2023-08-14 21:15:00|247.83|245.03|247.83|245.03|248.06|245.26|247.8|245|0
1692048000000|2023-08-14 21:20:00|247.8|245|247.64|244.84|247.93|245.13|247.64|244.84|0
1692048300000|2023-08-14 21:25:00|247.61|244.81|247.8|245|247.8|245|247.61|244.81|0
1692048600000|2023-08-14 21:30:00|247.77|244.97|247.79|244.99|247.85|245.05|247.66|244.86|0
1692048900000|2023-08-14 21:35:00|247.66|244.86|247.66|244.86|247.66|244.86|247.66|244.86|0
1692049200000|2023-08-14 21:40:00|247.63|244.83|247.6|244.8|247.63|244.83|247.6|244.8|0
1692049500000|2023-08-14 21:45:00|247.58|244.78|247.58|244.78|247.87|245.07|247.58|244.78|0
1692049800000|2023-08-14 21:50:00|247.66|244.86|247.58|244.78|247.66|244.86|247.55|244.75|0
1692050100000|2023-08-14 21:55:00|247.5|244.7|247.44|244.64|247.74|244.94|247.44|244.64|0
1692050400000|2023-08-14 22:00:00|247.79|244.99|248.42|245.62|248.42|245.62|247.52|244.72|0
1692050700000|2023-08-14 22:05:00|248.51|245.71|247.88|245.08|248.96|246.16|247.34|244.54|0
1692051000000|2023-08-14 22:10:00|247.7|244.9|247.88|245.08|248.06|245.26|247.43|244.63|0
1692051300000|2023-08-14 22:15:00|247.7|244.9|247.34|244.54|248.06|245.26|247.34|244.54|0
1692051600000|2023-08-14 22:20:00|247.51|244.71|246.26|243.46|247.69|244.89|246.26|243.46|0
1692051900000|2023-08-14 22:25:00|246.08|243.28|244.46|241.66|246.08|243.28|244.29|241.49|0
1692052200000|2023-08-14 22:30:00|244.38|241.58|244.11|241.31|244.64|241.84|243.39|240.59|0
1692052500000|2023-08-14 22:35:00|244.02|241.22|243.93|241.13|244.46|241.66|243.93|241.13|0
1692052800000|2023-08-14 22:40:00|243.75|240.95|242.59|239.79|243.75|240.95|242.5|239.7|0
1692053100000|2023-08-14 22:45:00|242.5|239.7|242.32|239.52|243.03|240.23|242.14|239.34|0
1692053400000|2023-08-14 22:50:00|242.41|239.61|243.21|240.41|243.21|240.41|242.14|239.34|0
1692053700000|2023-08-14 22:55:00|243.03|240.23|242.85|240.05|243.03|240.23|242.5|239.7|0
1692054000000|2023-08-14 23:00:00|242.67|239.87|243.21|240.41|243.38|240.58|242.49|239.69|0
1692054300000|2023-08-14 23:05:00|243.38|240.58|244.1|241.3|244.45|241.65|243.21|240.41|0
1692054600000|2023-08-14 23:10:00|243.92|241.12|244.63|241.83|244.81|242.01|243.92|241.12|0
1692054900000|2023-08-14 23:15:00|244.45|241.65|244.45|241.65|244.63|241.83|244.27|241.47|0
1692055200000|2023-08-14 23:20:00|244.27|241.47|244.9|242.1|244.9|242.1|244.27|241.47|0
1692055500000|2023-08-14 23:25:00|244.81|242.01|244.98|242.18|245.44|242.64|244.8|242|0
1692055800000|2023-08-14 23:30:00|244.8|242|246.52|243.72|246.52|243.72|244.63|241.83|0
1692056100000|2023-08-14 23:35:00|246.7|243.9|245.63|242.83|246.7|243.9|245.37|242.57|0
1692056400000|2023-08-14 23:40:00|245.72|242.92|245.8|243|245.98|243.18|245.27|242.47|0
1692056700000|2023-08-14 23:45:00|245.98|243.18|245.98|243.18|246.69|243.89|245.8|243|0
1692057000000|2023-08-14 23:50:00|246.16|243.36|245.8|243|246.51|243.71|245.8|243|0
1692057300000|2023-08-14 23:55:00|245.72|242.92|246.25|243.45|246.25|243.45|245.62|242.82|0
1692057600000|2023-08-15 00:00:00|245.98|243.18|246.69|243.89|247.05|244.25|245.44|242.64|0
1692057900000|2023-08-15 00:05:00|246.51|243.71|245.8|243|246.69|243.89|245.62|242.82|0
1692058200000|2023-08-15 00:10:00|245.62|242.82|245.83|243.03|246.15|243.35|245.62|242.82|0
1692058500000|2023-08-15 00:15:00|245.74|242.94|246.54|243.74|246.72|243.92|245.74|242.94|0
1692058800000|2023-08-15 00:20:00|246.36|243.56|245.64|242.84|246.36|243.56|245.11|242.31|0
1692059100000|2023-08-15 00:25:00|245.47|242.67|245.82|243.02|246.36|243.56|245.47|242.67|0
1692059400000|2023-08-15 00:30:00|246|243.2|245.73|242.93|246.18|243.38|245.64|242.84|0
1692059700000|2023-08-15 00:35:00|245.19|242.39|245.52|242.72|246.6|243.8|244.98|242.18|0
1692060000000|2023-08-15 00:40:00|245.69|242.89|245.87|243.07|246.23|243.43|245.52|242.72|0
1692060300000|2023-08-15 00:45:00|245.69|242.89|245.87|243.07|246.23|243.43|245.34|242.54|0
1692060600000|2023-08-15 00:50:00|246.05|243.25|245.69|242.89|246.05|243.25|245.51|242.71|0
1692060900000|2023-08-15 00:55:00|245.87|243.07|245.69|242.89|246.05|243.25|245.51|242.71|0
1692061200000|2023-08-15 01:00:00|245.51|242.71|245.51|242.71|246.22|243.42|245.33|242.53|0
1692061500000|2023-08-15 01:05:00|245.69|242.89|245.69|242.89|246.04|243.24|245.33|242.53|0
1692061800000|2023-08-15 01:10:00|245.51|242.71|245.86|243.06|246.04|243.24|245.51|242.71|0
1692062100000|2023-08-15 01:15:00|246.04|243.24|245.86|243.06|246.4|243.6|245.68|242.88|0
1692062400000|2023-08-15 01:20:00|245.95|243.15|243.73|240.93|246.04|243.24|243.55|240.75|0
1692062700000|2023-08-15 01:25:00|243.37|240.57|241.96|239.16|243.37|240.57|240.55|237.75|0
1692063000000|2023-08-15 01:30:00|241.78|238.98|244.43|241.63|244.43|241.63|241.43|238.63|0
1692063300000|2023-08-15 01:35:00|244.61|241.81|245.32|242.52|245.85|243.05|244.43|241.63|0
1692063600000|2023-08-15 01:40:00|245.23|242.43|244.25|241.45|245.5|242.7|243.37|240.57|0
1692063900000|2023-08-15 01:45:00|243.99|241.19|242.3|239.5|244.43|241.63|241.95|239.15|0
1692064200000|2023-08-15 01:50:00|241.95|239.15|242.12|239.32|242.12|239.32|240.54|237.74|0
1692064500000|2023-08-15 01:55:00|242.3|239.5|242.48|239.68|242.83|240.03|241.95|239.15|0
1692064800000|2023-08-15 02:00:00|242.39|239.59|243.71|240.91|243.89|241.09|242.39|239.59|0
1692065100000|2023-08-15 02:05:00|244.07|241.27|244.78|241.98|245.31|242.51|243.89|241.09|0
1692065400000|2023-08-15 02:10:00|244.6|241.8|244.95|242.15|245.31|242.51|244.42|241.62|0
1692065700000|2023-08-15 02:15:00|244.87|242.07|244.69|241.89|245.49|242.69|244.42|241.62|0
1692066000000|2023-08-15 02:20:00|244.77|241.97|244.42|241.62|245.13|242.33|243.35|240.55|0
1692066300000|2023-08-15 02:25:00|244.6|241.8|243.62|240.82|244.6|241.8|242.82|240.02|0
1692066600000|2023-08-15 02:30:00|243.53|240.73|242.64|239.84|243.53|240.73|242.47|239.67|0
1692066900000|2023-08-15 02:35:00|242.82|240.02|243.53|240.73|243.53|240.73|242.11|239.31|0
1692067200000|2023-08-15 02:40:00|243.35|240.55|243.17|240.37|243.7|240.9|243.17|240.37|0
1692067500000|2023-08-15 02:45:00|242.99|240.19|243.7|240.9|243.7|240.9|242.82|240.02|0
1692067800000|2023-08-15 02:50:00|243.88|241.08|244.05|241.25|244.59|241.79|243.88|241.08|0
1692068100000|2023-08-15 02:55:00|243.97|241.17|244.32|241.52|244.59|241.79|243.88|241.08|0
1692068400000|2023-08-15 03:00:00|244.23|241.43|243.87|241.07|244.41|241.61|243.7|240.9|0
1692068700000|2023-08-15 03:05:00|244.05|241.25|244.05|241.25|244.23|241.43|243.87|241.07|0
1692069000000|2023-08-15 03:10:00|244.23|241.43|243.52|240.72|244.4|241.6|243.52|240.72|0
1692069300000|2023-08-15 03:15:00|243.34|240.54|243.87|241.07|243.87|241.07|243.16|240.36|0
1692069600000|2023-08-15 03:20:00|244.22|241.42|243.16|240.36|244.22|241.42|243.16|240.36|0
1692069900000|2023-08-15 03:25:00|243.34|240.54|242.8|240|243.51|240.71|242.63|239.83|0
1692070200000|2023-08-15 03:30:00|242.98|240.18|243.86|241.06|243.86|241.06|242.98|240.18|0
1692070500000|2023-08-15 03:35:00|243.69|240.89|243.33|240.53|244.04|241.24|243.33|240.53|0
1692070800000|2023-08-15 03:40:00|243.51|240.71|243.86|241.06|243.86|241.06|243.33|240.53|0
1692071100000|2023-08-15 03:45:00|243.68|240.88|243.15|240.35|243.68|240.88|242.97|240.17|0
1692071400000|2023-08-15 03:50:00|242.8|240|242.97|240.17|242.97|240.17|242.44|239.64|0
1692071700000|2023-08-15 03:55:00|242.8|240|242.26|239.46|242.8|240|242.26|239.46|0
1692072000000|2023-08-15 04:00:00|242.44|239.64|241.55|238.75|242.62|239.82|241.55|238.75|0
1692072300000|2023-08-15 04:05:00|241.38|238.58|241.91|239.11|242.08|239.28|241.38|238.58|0
1692072600000|2023-08-15 04:10:00|242.08|239.28|242.26|239.46|242.44|239.64|242.08|239.28|0
1692072900000|2023-08-15 04:15:00|242.35|239.55|242.26|239.46|242.61|239.81|242.17|239.37|0
1692073200000|2023-08-15 04:20:00|242.17|239.37|242.26|239.46|242.43|239.63|242.17|239.37|0
1692073500000|2023-08-15 04:25:00|242.43|239.63|242.25|239.45|242.43|239.63|241.9|239.1|0
1692073800000|2023-08-15 04:30:00|242.43|239.63|242.61|239.81|242.96|240.16|242.43|239.63|0
1692074100000|2023-08-15 04:35:00|242.43|239.63|242.78|239.98|242.78|239.98|242.43|239.63|0
1692074400000|2023-08-15 04:40:00|242.6|239.8|242.78|239.98|243.13|240.33|242.6|239.8|0
1692074700000|2023-08-15 04:45:00|242.87|240.07|242.6|239.8|242.87|240.07|242.42|239.62|0
1692075000000|2023-08-15 04:50:00|242.42|239.62|242.25|239.45|242.42|239.62|242.07|239.27|0
1692075300000|2023-08-15 04:55:00|242.07|239.27|242.6|239.8|242.6|239.8|242.07|239.27|0
1692075600000|2023-08-15 05:00:00|242.42|239.62|243.3|240.5|243.31|240.51|242.42|239.62|0
1692075900000|2023-08-15 05:05:00|243.13|240.33|243.48|240.68|243.66|240.86|243.13|240.33|0
1692076200000|2023-08-15 05:10:00|243.66|240.86|242.95|240.15|243.84|241.04|242.77|239.97|0
1692076500000|2023-08-15 05:15:00|243.12|240.32|241.71|238.91|243.3|240.5|241.71|238.91|0
1692076800000|2023-08-15 05:20:00|241.89|239.09|242.59|239.79|243.21|240.41|241.88|239.08|0
1692077100000|2023-08-15 05:25:00|242.41|239.61|243.12|240.32|243.12|240.32|242.24|239.44|0
1692077400000|2023-08-15 05:30:00|243.3|240.5|243.83|241.03|243.83|241.03|243.3|240.5|0
1692077700000|2023-08-15 05:35:00|244.01|241.21|245.25|242.45|245.6|242.8|244.01|241.21|0
1692078000000|2023-08-15 05:40:00|245.43|242.63|244.18|241.38|245.43|242.63|244|241.2|0
1692078300000|2023-08-15 05:45:00|244|241.2|244.36|241.56|244.71|241.91|243.82|241.02|0
1692078600000|2023-08-15 05:50:00|244.53|241.73|243.64|240.84|244.71|241.91|243.29|240.49|0
1692078900000|2023-08-15 05:55:00|243.82|241.02|243.64|240.84|244.18|241.38|243.64|240.84|0
1692079200000|2023-08-15 06:00:00|244|241.2|242.76|239.96|244|241.2|241.52|238.72|0
1692079500000|2023-08-15 06:05:00|242.93|240.13|244.5|242.1|244.51|242.11|242.38|239.98|0
1692079800000|2023-08-15 06:10:00|244.33|241.93|243.97|241.57|244.5|242.1|243.62|241.22|0
1692080100000|2023-08-15 06:15:00|243.79|241.39|244.15|241.75|245.04|242.64|243.79|241.39|0
1692080400000|2023-08-15 06:20:00|244.32|241.92|243.44|241.04|244.32|241.92|242.9|240.5|0
1692080700000|2023-08-15 06:25:00|243.26|240.86|244.26|241.86|244.27|241.87|243.26|240.86|0
1692081000000|2023-08-15 06:30:00|244.43|242.03|244.79|242.39|245.32|242.92|244.43|242.03|0
1692081300000|2023-08-15 06:35:00|244.61|242.21|245.85|243.45|246.03|243.63|244.61|242.21|0
1692081600000|2023-08-15 06:40:00|246.03|243.63|247.1|244.7|247.1|244.7|246.03|243.63|0
1692081900000|2023-08-15 06:45:00|246.92|244.52|246.92|244.52|247.28|244.88|246.65|244.25|0
1692082200000|2023-08-15 06:50:00|246.74|244.34|247.09|244.69|247.09|244.69|246.47|244.07|0
1692082500000|2023-08-15 06:55:00|247.27|244.87|247.63|245.23|247.81|245.41|246.92|244.52|0
1692082800000|2023-08-15 07:00:00|247.45|245.05|246.2|243.8|247.72|245.32|246.2|243.8|0
1692083100000|2023-08-15 07:05:00|246.56|244.16|246.38|243.98|247.63|245.23|245.66|243.26|0
1692083400000|2023-08-15 07:10:00|246.56|244.16|247.8|245.4|248.34|245.94|246.56|244.16|0
1692083700000|2023-08-15 07:15:00|247.62|245.22|247.44|245.04|248.16|245.76|246.73|244.33|0
1692084000000|2023-08-15 07:20:00|247.62|245.22|252.47|250.07|252.65|250.25|247.62|245.22|0
1692084300000|2023-08-15 07:25:00|252.83|250.43|255.18|252.78|255.73|253.33|252.83|250.43|0
1692084600000|2023-08-15 07:30:00|255.37|252.97|260.48|258.08|260.48|258.08|255.37|252.97|0
1692084900000|2023-08-15 07:35:00|260.84|258.44|261.21|258.81|262.31|259.91|258.83|256.43|0
1692085200000|2023-08-15 07:40:00|261.02|258.62|260.84|258.44|262.31|259.91|259.19|256.79|0
1692085500000|2023-08-15 07:45:00|261.39|258.99|261.47|259.07|262.13|259.73|258.34|255.94|0
1692085800000|2023-08-15 07:50:00|261.29|258.89|265.41|263.01|265.96|263.56|260.93|258.53|0
1692086100000|2023-08-15 07:55:00|265.59|263.19|266.33|263.93|266.33|263.93|265.04|262.64|0
1692086400000|2023-08-15 08:00:00|265.78|263.38|267.43|265.03|268.53|266.13|265.78|263.38|0
1692086700000|2023-08-15 08:05:00|267.24|264.84|267.24|264.84|269.09|266.69|267.15|264.75|0
1692087000000|2023-08-15 08:10:00|267.06|264.66|266.32|263.92|268.35|265.95|266.14|263.74|0
1692087300000|2023-08-15 08:15:00|266.51|264.11|266.32|263.92|267.61|265.21|265.77|263.37|0
1692087600000|2023-08-15 08:20:00|266.23|263.83|267.24|264.84|267.79|265.39|266.23|263.83|0
1692087900000|2023-08-15 08:25:00|267.42|265.02|266.93|264.53|267.79|265.39|265.77|263.37|0
1692088200000|2023-08-15 08:30:00|267.12|264.72|267.94|265.54|268.58|266.18|266.93|264.53|0
1692088500000|2023-08-15 08:35:00|267.85|265.45|263.98|261.58|268.22|265.82|262.7|260.3|0
1692088800000|2023-08-15 08:40:00|264.16|261.76|262.69|260.29|264.9|262.5|262.33|259.93|0
1692089100000|2023-08-15 08:45:00|262.88|260.48|263.43|261.03|263.71|261.31|262.14|259.74|0
1692089400000|2023-08-15 08:50:00|263.24|260.84|261.96|259.56|263.43|261.03|261.41|259.01|0
1692089700000|2023-08-15 08:55:00|261.87|259.47|261.59|259.19|261.96|259.56|260.68|258.28|0
1692090000000|2023-08-15 09:00:00|261.77|259.37|263.61|261.21|263.79|261.39|261.59|259.19|0
1692090300000|2023-08-15 09:05:00|263.79|261.39|263.05|260.65|264.52|262.12|262.87|260.47|0
1692090600000|2023-08-15 09:10:00|262.87|260.47|265.81|263.41|265.81|263.41|262.87|260.47|0
1692090900000|2023-08-15 09:15:00|265.99|263.59|263.97|261.57|266.36|263.96|263.97|261.57|0
1692091200000|2023-08-15 09:20:00|264.15|261.75|262.07|259.67|264.15|261.75|261.88|259.48|0
1692091500000|2023-08-15 09:25:00|261.88|259.48|262.71|260.31|263.35|260.95|260.79|258.39|0
1692091800000|2023-08-15 09:30:00|262.62|260.22|261.51|259.11|263.17|260.77|261.06|258.66|0
1692092100000|2023-08-15 09:35:00|261.7|259.3|261.51|259.11|262.16|259.76|260.96|258.56|0
1692092400000|2023-08-15 09:40:00|261.43|259.03|263.16|260.76|263.53|261.13|260.96|258.56|0
1692092700000|2023-08-15 09:45:00|262.98|260.58|262.79|260.39|264.27|261.87|262.79|260.39|0
1692093000000|2023-08-15 09:50:00|262.71|260.31|264.26|261.86|264.73|262.33|262.61|260.21|0
1692093300000|2023-08-15 09:55:00|264.08|261.68|264.26|261.86|264.63|262.23|263.16|260.76|0
1692093600000|2023-08-15 10:00:00|264.45|262.05|265.83|263.43|265.83|263.43|262.61|260.21|0
1692093900000|2023-08-15 10:05:00|265.74|263.34|266.47|264.07|266.76|264.36|265.37|262.97|0
1692094200000|2023-08-15 10:10:00|266.84|264.44|266.1|263.7|267.59|265.19|265.92|263.52|0
1692094500000|2023-08-15 10:15:00|265.92|263.52|270|267.6|270.18|267.78|265.92|263.52|0
1692094800000|2023-08-15 10:20:00|270.37|267.97|271.49|269.09|271.86|269.46|269.44|267.04|0
1692095100000|2023-08-15 10:25:00|271.3|268.9|271.11|268.71|271.3|268.9|270|267.6|0
1692095400000|2023-08-15 10:30:00|271.49|269.09|270.74|268.34|272.42|270.02|270.74|268.34|0
1692095700000|2023-08-15 10:35:00|270.55|268.15|269.81|267.41|271.3|268.9|269.43|267.03|0
1692096000000|2023-08-15 10:40:00|269.62|267.22|271.48|269.08|271.66|269.26|269.62|267.22|0
1692096300000|2023-08-15 10:45:00|271.66|269.26|271.29|268.89|272.03|269.63|269.8|267.4|0
1692096600000|2023-08-15 10:50:00|271.1|268.7|270.92|268.52|271.66|269.26|270.17|267.77|0
1692096900000|2023-08-15 10:55:00|270.73|268.33|269.25|266.85|271.47|269.07|269.25|266.85|0
1692097200000|2023-08-15 11:00:00|269.43|267.03|271.1|268.7|271.1|268.7|269.25|266.85|0
1692097500000|2023-08-15 11:05:00|271.84|269.44|270.08|267.68|273.33|270.93|269.98|267.58|0
1692097800000|2023-08-15 11:10:00|269.98|267.58|270.17|267.77|270.54|268.14|269.43|267.03|0
1692098100000|2023-08-15 11:15:00|270.08|267.68|270.72|268.32|271.09|268.69|269.43|267.03|0
1692098400000|2023-08-15 11:20:00|270.91|268.51|269.05|266.65|271.09|268.69|268.87|266.47|0
1692098700000|2023-08-15 11:25:00|268.87|266.47|269.05|266.65|269.52|267.12|268.87|266.47|0
1692099000000|2023-08-15 11:30:00|269.24|266.84|268.87|266.47|269.61|267.21|268.68|266.28|0
1692099300000|2023-08-15 11:35:00|269.05|266.65|271.46|269.06|271.65|269.25|268.49|266.09|0
1692099600000|2023-08-15 11:40:00|271.65|269.25|272.39|269.99|274.25|271.85|271.65|269.25|0
1692099900000|2023-08-15 11:45:00|272.76|270.36|273.88|271.48|274.63|272.23|272.57|270.17|0
1692100200000|2023-08-15 11:50:00|274.06|271.66|274.72|272.32|275.19|272.79|274.06|271.66|0
1692100500000|2023-08-15 11:55:00|274.62|272.22|274.25|271.85|276.12|273.72|274.06|271.66|0
1692100800000|2023-08-15 12:00:00|274.44|272.04|274.81|272.41|276.49|274.09|273.87|271.47|0
1692101100000|2023-08-15 12:05:00|274.53|272.13|273.87|271.47|274.81|272.41|272.94|270.54|0
1692101400000|2023-08-15 12:10:00|274.06|271.66|271.82|269.42|275.18|272.78|271.82|269.42|0
1692101700000|2023-08-15 12:15:00|272.01|269.61|272.38|269.98|272.75|270.35|271.26|268.86|0
1692102000000|2023-08-15 12:20:00|272.19|269.79|272.38|269.98|273.12|270.72|271.63|269.23|0
1692102300000|2023-08-15 12:25:00|272.19|269.79|270.52|268.12|272.19|269.79|270.06|267.66|0
1692102600000|2023-08-15 12:30:00|270.7|268.3|272|269.6|277.24|274.84|270.7|268.3|0
1692102900000|2023-08-15 12:35:00|272.19|269.79|273.12|270.72|273.12|270.72|268.76|266.36|0
1692103200000|2023-08-15 12:40:00|273.3|270.9|271.07|268.67|273.68|271.28|271.07|268.67|0
1692103500000|2023-08-15 12:45:00|271.25|268.85|270.7|268.3|271.44|269.04|269.77|267.37|0
1692103800000|2023-08-15 12:50:00|270.33|267.93|272.93|270.53|273.3|270.9|270.14|267.74|0
1692104100000|2023-08-15 12:55:00|272.55|270.15|273.67|271.27|274.05|271.65|271.81|269.41|0
1692104400000|2023-08-15 13:00:00|273.86|271.46|271.81|269.41|274.61|272.21|271.81|269.41|0
1692104700000|2023-08-15 13:05:00|271.62|269.22|269.76|267.36|271.62|269.22|269.39|266.99|0
1692105000000|2023-08-15 13:10:00|269.58|267.18|268.1|265.7|269.58|267.18|267.91|265.51|0
1692105300000|2023-08-15 13:15:00|268.28|265.88|265.15|262.75|268.28|265.88|264.23|261.83|0
1692105600000|2023-08-15 13:20:00|265.33|262.93|264.6|262.2|265.88|263.48|264.41|262.01|0
1692105900000|2023-08-15 13:25:00|264.78|262.38|265.33|262.93|266.99|264.59|264.78|262.38|0
1692106200000|2023-08-15 13:30:00|265.15|262.75|262.62|260.22|265.88|263.48|262.03|259.63|0
1692106500000|2023-08-15 13:35:00|262.44|260.04|261.7|259.3|265.76|263.36|261.7|259.3|0
1692106800000|2023-08-15 13:40:00|261.89|259.49|268.17|265.77|268.36|265.96|261.89|259.49|0
1692107100000|2023-08-15 13:45:00|268.36|265.96|271.34|268.94|272.66|270.26|268.36|265.96|0
1692107400000|2023-08-15 13:50:00|271.72|269.32|268.92|266.52|271.72|269.32|266.87|264.47|0
1692107700000|2023-08-15 13:55:00|269.1|266.7|271.1|268.7|271.84|269.44|268.16|265.76|0
1692108000000|2023-08-15 14:00:00|271.47|269.07|274.27|271.87|274.46|272.06|271.47|269.07|0
1692108300000|2023-08-15 14:05:00|275.03|272.63|281.47|279.07|283.36|280.96|275.03|272.63|0
1692108600000|2023-08-15 14:10:00|281.66|279.26|281.85|279.45|282.13|279.73|279.4|277|0
1692108900000|2023-08-15 14:15:00|282.03|279.63|281.09|278.69|282.22|279.82|279.96|277.56|0
1692109200000|2023-08-15 14:20:00|281.47|279.07|283.55|281.15|283.92|281.52|277.89|275.49|0
1692109500000|2023-08-15 14:25:00|283.36|280.96|281.65|279.25|284.3|281.9|281.46|279.06|0
1692109800000|2023-08-15 14:30:00|282.79|280.39|285.06|282.66|286.01|283.61|281.28|278.88|0
1692110100000|2023-08-15 14:35:00|284.87|282.47|282.22|279.82|286.01|283.61|282.03|279.63|0
1692110400000|2023-08-15 14:40:00|282.41|280.01|280.52|278.12|283.92|281.52|280.14|277.74|0
1692110700000|2023-08-15 14:45:00|280.7|278.3|278.79|276.39|280.89|278.49|276.72|274.32|0
1692111000000|2023-08-15 14:50:00|279.17|276.77|280.49|278.09|280.49|278.09|277.85|275.45|0
1692111300000|2023-08-15 14:55:00|280.68|278.28|281.44|279.04|281.63|279.23|278.98|276.58|0
1692111600000|2023-08-15 15:00:00|281.63|279.23|275.77|273.37|281.63|279.23|275.77|273.37|0
1692111900000|2023-08-15 15:05:00|275.96|273.56|275.39|272.99|276.9|274.5|274.46|272.06|0
1692112200000|2023-08-15 15:10:00|275.21|272.81|274.27|271.87|275.96|273.56|273.33|270.93|0
1692112500000|2023-08-15 15:15:00|274.08|271.68|274.83|272.43|276.14|273.74|273.7|271.3|0
1692112800000|2023-08-15 15:20:00|275.02|272.62|278.03|275.63|278.59|276.19|275.02|272.62|0
1692113100000|2023-08-15 15:25:00|277.84|275.44|274.45|272.05|279.16|276.76|273.7|271.3|0
1692113400000|2023-08-15 15:30:00|274.83|272.43|274.26|271.86|275.39|272.99|273.7|271.3|0
1692113700000|2023-08-15 15:35:00|274.55|272.15|271.11|268.71|274.55|272.15|270.73|268.33|0
1692114000000|2023-08-15 15:40:00|271.29|268.89|273.17|270.77|273.36|270.96|270.73|268.33|0
1692114300000|2023-08-15 15:45:00|273.36|270.96|273.17|270.77|274.87|272.47|272.61|270.21|0
1692114600000|2023-08-15 15:50:00|272.79|270.39|273.17|270.77|273.55|271.15|271.85|269.45|0
1692114900000|2023-08-15 15:55:00|273.36|270.96|271.47|269.07|273.36|270.96|271.1|268.7|0
1692115200000|2023-08-15 16:00:00|271.1|268.7|272.41|270.01|273.17|270.77|269.6|267.2|0
1692115500000|2023-08-15 16:05:00|272.6|270.2|276|273.6|276.94|274.54|271.66|269.26|0
1692115800000|2023-08-15 16:10:00|276.19|273.79|275.81|273.41|277.89|275.49|274.67|272.27|0
1692116100000|2023-08-15 16:15:00|276|273.6|274.29|271.89|277.8|275.4|274.1|271.7|0
1692116400000|2023-08-15 16:20:00|274.48|272.08|273.54|271.14|275.05|272.65|272.97|270.57|0
1692116700000|2023-08-15 16:25:00|273.73|271.33|274.67|272.27|275.99|273.59|273.73|271.33|0
1692117000000|2023-08-15 16:30:00|274.48|272.08|275.98|273.58|276.74|274.34|273.91|271.51|0
1692117300000|2023-08-15 16:35:00|276.36|273.96|275.98|273.58|277.12|274.72|274.84|272.44|0
1692117600000|2023-08-15 16:40:00|276.17|273.77|277.87|275.47|278.25|275.85|275.98|273.58|0
1692117900000|2023-08-15 16:45:00|278.06|275.66|279.4|277|279.97|277.57|276.73|274.33|0
1692118200000|2023-08-15 16:50:00|279.59|277.19|279.59|277.19|280.54|278.14|278.82|276.42|0
1692118500000|2023-08-15 16:55:00|279.78|277.38|278.25|275.85|280.73|278.33|277.49|275.09|0
1692118800000|2023-08-15 17:00:00|278.44|276.04|278.82|276.42|279.58|277.18|277.3|274.9|0
1692119100000|2023-08-15 17:05:00|279.01|276.61|279.58|277.18|280.35|277.95|278.63|276.23|0
1692119400000|2023-08-15 17:10:00|279.39|276.99|276.16|273.76|279.77|277.37|275.78|273.38|0
1692119700000|2023-08-15 17:15:00|275.97|273.57|275.96|273.56|276.35|273.95|274.45|272.05|0
1692120000000|2023-08-15 17:20:00|276.15|273.75|275.39|272.99|276.72|274.32|274.64|272.24|0
1692120300000|2023-08-15 17:25:00|275.58|273.18|275.39|272.99|275.77|273.37|274.07|271.67|0
1692120600000|2023-08-15 17:30:00|275.2|272.8|278.43|276.03|278.81|276.41|275.01|272.61|0
1692120900000|2023-08-15 17:35:00|278.05|275.65|279.19|276.79|279.57|277.17|277.29|274.89|0
1692121200000|2023-08-15 17:40:00|279.38|276.98|280.53|278.13|281.68|279.28|279.19|276.79|0
1692121500000|2023-08-15 17:45:00|280.91|278.51|280.53|278.13|281.1|278.7|278.24|275.84|0
1692121800000|2023-08-15 17:50:00|280.34|277.94|279.76|277.36|280.34|277.94|278.62|276.22|0
1692122100000|2023-08-15 17:55:00|279.95|277.55|279|276.6|280.72|278.32|278.24|275.84|0
1692122400000|2023-08-15 18:00:00|278.81|276.41|279.76|277.36|280.14|277.74|278.04|275.64|0
1692122700000|2023-08-15 18:05:00|279.95|277.55|278.8|276.4|280.52|278.12|278.42|276.02|0
1692123000000|2023-08-15 18:10:00|278.99|276.59|278.99|276.59|279.28|276.88|277.85|275.45|0
1692123300000|2023-08-15 18:15:00|279.37|276.97|278.8|276.4|279.95|277.55|278.04|275.64|0
1692123600000|2023-08-15 18:20:00|278.61|276.21|280.9|278.5|281.47|279.07|278.42|276.02|0
1692123900000|2023-08-15 18:25:00|281.28|278.88|280.13|277.73|281.28|278.88|279.75|277.35|0
1692124200000|2023-08-15 18:30:00|279.94|277.54|277.27|274.87|280.32|277.92|276.7|274.3|0
1692124500000|2023-08-15 18:35:00|277.08|274.68|277.08|274.68|278.22|275.82|276.7|274.3|0
1692124800000|2023-08-15 18:40:00|277.27|274.87|275.56|273.16|277.46|275.06|275.37|272.97|0
1692125100000|2023-08-15 18:45:00|275.37|272.97|276.7|274.3|276.89|274.49|274.61|272.21|0
1692125400000|2023-08-15 18:50:00|276.89|274.49|276.51|274.11|277.27|274.87|275.94|273.54|0
1692125700000|2023-08-15 18:55:00|276.7|274.3|277.27|274.87|278.98|276.58|275.94|273.54|0
1692126000000|2023-08-15 19:00:00|277.46|275.06|278.6|276.2|278.98|276.58|276.89|274.49|0
1692126300000|2023-08-15 19:05:00|278.41|276.01|278.6|276.2|279.36|276.96|277.84|275.44|0
1692126600000|2023-08-15 19:10:00|278.22|275.82|280.12|277.72|280.31|277.91|276.69|274.29|0
1692126900000|2023-08-15 19:15:00|280.31|277.91|279.55|277.15|281.08|278.68|278.98|276.58|0
1692127200000|2023-08-15 19:20:00|279.93|277.53|282.22|279.82|282.61|280.21|279.55|277.15|0
1692127500000|2023-08-15 19:25:00|282.42|280.02|289.94|287.54|289.94|287.54|282.03|279.63|0
1692127800000|2023-08-15 19:30:00|291.3|288.9|289.29|286.89|292.57|290.17|288.33|285.93|0
1692128100000|2023-08-15 19:35:00|289.1|286.7|292.38|289.98|292.38|289.98|288.71|286.31|0
1692128400000|2023-08-15 19:40:00|292.57|290.17|293.54|291.14|293.93|291.53|291.8|289.4|0
1692128700000|2023-08-15 19:45:00|293.35|290.95|291.02|288.62|293.73|291.33|289.87|287.47|0
1692129000000|2023-08-15 19:50:00|291.6|289.2|289.29|286.89|291.99|289.59|287.94|285.54|0
1692129300000|2023-08-15 19:55:00|289.67|287.27|288.32|285.92|289.67|287.27|285.45|283.05|0
1692129600000|2023-08-15 20:00:00|288.71|286.31|289.28|286.88|290.44|288.04|287.55|285.15|0
1692129900000|2023-08-15 20:05:00|289.48|287.08|288.7|286.3|290.44|288.04|288.7|286.3|0
1692130200000|2023-08-15 20:10:00|288.51|286.11|289.09|286.69|289.28|286.88|287.74|285.34|0
1692130500000|2023-08-15 20:15:00|289.1|286.3|289.09|286.29|289.67|286.87|288.52|285.72|0
1692130800000|2023-08-15 20:20:00|288.71|285.91|288.71|285.91|289.09|286.29|288.52|285.72|0
1692131100000|2023-08-15 20:25:00|288.9|286.1|288.71|285.91|288.9|286.1|288.32|285.52|0
1692131400000|2023-08-15 20:30:00|288.9|286.1|289.09|286.29|289.09|286.29|288.71|285.91|0
1692131700000|2023-08-15 20:35:00|288.9|286.1|289.47|286.67|289.67|286.87|288.9|286.1|0
1692132000000|2023-08-15 20:40:00|289.67|286.87|289.28|286.48|289.67|286.87|289.28|286.48|0
1692132300000|2023-08-15 20:45:00|289.09|286.29|289.09|286.29|289.28|286.48|289.09|286.29|0
1692132600000|2023-08-15 20:50:00|289.28|286.48|289.28|286.48|289.28|286.48|289.28|286.48|0
1692132900000|2023-08-15 20:55:00|289.38|286.58|289.76|286.96|289.85|287.05|289.28|286.48|0
1692133200000|2023-08-15 21:00:00|289.69|286.89|289.52|286.72|289.69|286.89|289.41|286.61|0
1692133500000|2023-08-15 21:05:00|289.47|286.67|289.57|286.77|289.64|286.84|289.47|286.67|0
1692133800000|2023-08-15 21:10:00|289.49|286.69|289.57|286.77|289.63|286.83|289.49|286.69|0
1692134100000|2023-08-15 21:15:00|289.49|286.69|289.55|286.75|289.57|286.77|289.49|286.69|0
1692134400000|2023-08-15 21:20:00|289.4|286.6|289.49|286.69|289.52|286.72|289.4|286.6|0
1692134700000|2023-08-15 21:25:00|289.63|286.83|289.38|286.58|289.63|286.83|289.06|286.26|0
1692135000000|2023-08-15 21:30:00|289.34|286.54|289.14|286.34|289.34|286.54|288.87|286.07|0
1692135300000|2023-08-15 21:35:00|288.8|286|289.23|286.43|289.29|286.49|288.8|286|0
1692135600000|2023-08-15 21:40:00|289.26|286.46|289.29|286.49|289.31|286.51|289|286.2|0
1692135900000|2023-08-15 21:45:00|289.03|286.23|289.22|286.42|289.29|286.49|289.03|286.23|0
1692136200000|2023-08-15 21:50:00|289.25|286.45|289.25|286.45|289.25|286.45|289.22|286.42|0
1692136500000|2023-08-15 21:55:00|289.22|286.42|289.22|286.42|289.28|286.48|289.14|286.34|0
1692136800000|2023-08-15 22:00:00|289.36|286.56|289.26|286.46|289.36|286.56|288.3|285.5|0
1692137100000|2023-08-15 22:05:00|289.07|286.27|289.64|286.84|289.84|287.04|288.97|286.17|0
1692137400000|2023-08-15 22:10:00|289.45|286.65|287.72|284.92|289.45|286.65|287.72|284.92|0
1692137700000|2023-08-15 22:15:00|287.82|285.02|287.91|285.11|288.29|285.49|287.72|284.92|0
1692138000000|2023-08-15 22:20:00|287.72|284.92|288.48|285.68|288.68|285.88|287.72|284.92|0
1692138300000|2023-08-15 22:25:00|288.29|285.49|288.48|285.68|288.87|286.07|288.29|285.49|0
1692138600000|2023-08-15 22:30:00|288.29|285.49|288.97|286.17|289.06|286.26|288.1|285.3|0
1692138900000|2023-08-15 22:35:00|289.06|286.26|288.67|285.87|290.02|287.22|288.39|285.59|0
1692139200000|2023-08-15 22:40:00|288.58|285.78|289.06|286.26|289.06|286.26|288.48|285.68|0
1692139500000|2023-08-15 22:45:00|289.05|286.25|288.67|285.87|289.05|286.25|288.67|285.87|0
1692139800000|2023-08-15 22:50:00|288.86|286.06|288.67|285.87|289.05|286.25|288.67|285.87|0
1692140100000|2023-08-15 22:55:00|288.48|285.68|288.28|285.48|288.48|285.68|288.09|285.29|0
1692140400000|2023-08-15 23:00:00|288.09|285.29|287.9|285.1|288.47|285.67|287.9|285.1|0
1692140700000|2023-08-15 23:05:00|288.09|285.29|288.28|285.48|288.28|285.48|287.9|285.1|0
1692141000000|2023-08-15 23:10:00|288.09|285.29|288.09|285.29|288.28|285.48|287.89|285.09|0
1692141300000|2023-08-15 23:15:00|287.99|285.19|287.89|285.09|288.09|285.29|287.7|284.9|0
1692141600000|2023-08-15 23:20:00|287.99|285.19|287.31|284.51|288.08|285.28|287.31|284.51|0
1692141900000|2023-08-15 23:25:00|287.12|284.32|287.31|284.51|287.51|284.71|287.12|284.32|0
1692142200000|2023-08-15 23:30:00|287.12|284.32|286.93|284.13|287.12|284.32|286.74|283.94|0
1692142500000|2023-08-15 23:35:00|286.74|283.94|286.54|283.74|287.12|284.32|286.35|283.55|0
1692142800000|2023-08-15 23:40:00|286.35|283.55|287.31|284.51|287.31|284.51|286.35|283.55|0
1692143100000|2023-08-15 23:45:00|287.12|284.32|287.22|284.42|287.5|284.7|286.73|283.93|0
1692143400000|2023-08-15 23:50:00|287.12|284.32|287.5|284.7|287.88|285.08|287.12|284.32|0
1692143700000|2023-08-15 23:55:00|287.31|284.51|287.11|284.31|287.5|284.7|286.92|284.12|0
1692144000000|2023-08-16 00:00:00|287.31|284.51|287.69|284.89|288.46|285.66|286.92|284.12|0
1692144300000|2023-08-16 00:05:00|287.88|285.08|288.46|285.66|288.65|285.85|287.3|284.5|0
1692144600000|2023-08-16 00:10:00|288.26|285.46|287.69|284.89|289.22|286.42|287.69|284.89|0
1692144900000|2023-08-16 00:15:00|287.88|285.08|286.92|284.12|288.45|285.65|286.92|284.12|0
1692145200000|2023-08-16 00:20:00|287.11|284.31|288.07|285.27|288.07|285.27|286.92|284.12|0
1692145500000|2023-08-16 00:25:00|287.87|285.07|289.03|286.23|289.22|286.42|287.68|284.88|0
1692145800000|2023-08-16 00:30:00|288.83|286.03|289.6|286.8|289.6|286.8|287.87|285.07|0
1692146100000|2023-08-16 00:35:00|289.8|287|290.57|287.77|290.57|287.77|289.8|287|0
1692146400000|2023-08-16 00:40:00|291.73|288.93|292.02|289.22|294.05|291.25|291.73|288.93|0
1692146700000|2023-08-16 00:45:00|292.11|289.31|290.58|287.78|292.11|289.31|290.39|287.59|0
1692147000000|2023-08-16 00:50:00|290.77|287.97|290.77|287.97|290.97|288.17|290.2|287.4|0
1692147300000|2023-08-16 00:55:00|290.58|287.78|290.77|287.97|291.16|288.36|289.81|287.01|0
1692147600000|2023-08-16 01:00:00|290.49|287.69|290.38|287.58|290.96|288.16|289.81|287.01|0
1692147900000|2023-08-16 01:05:00|290.58|287.78|290.38|287.58|290.77|287.97|290|287.2|0
1692148200000|2023-08-16 01:10:00|290.19|287.39|291.34|288.54|291.92|289.12|289.61|286.81|0
1692148500000|2023-08-16 01:15:00|290.96|288.16|291.34|288.54|292.11|289.31|290.57|287.77|0
1692148800000|2023-08-16 01:20:00|291.15|288.35|290.57|287.77|291.15|288.35|289.61|286.81|0
1692149100000|2023-08-16 01:25:00|290.76|287.96|288.84|286.04|290.76|287.96|288.84|286.04|0
1692149400000|2023-08-16 01:30:00|288.65|285.85|288.84|286.04|289.99|287.19|287.88|285.08|0
1692149700000|2023-08-16 01:35:00|289.03|286.23|288.94|286.14|289.61|286.81|288.65|285.85|0
1692150000000|2023-08-16 01:40:00|288.84|286.04|289.03|286.23|289.99|287.19|288.26|285.46|0
1692150300000|2023-08-16 01:45:00|288.84|286.04|289.03|286.23|289.8|287|288.65|285.85|0
1692150600000|2023-08-16 01:50:00|289.22|286.42|286.54|283.74|289.41|286.61|286.54|283.74|0
1692150900000|2023-08-16 01:55:00|286.73|283.93|289.41|286.61|289.6|286.8|286.73|283.93|0
1692151200000|2023-08-16 02:00:00|289.22|286.42|290.56|287.76|290.95|288.15|288.83|286.03|0
1692151500000|2023-08-16 02:05:00|290.37|287.57|288.07|285.27|290.37|287.57|288.07|285.27|0
1692151800000|2023-08-16 02:10:00|287.87|285.07|287.68|284.88|288.64|285.84|287.68|284.88|0
1692152100000|2023-08-16 02:15:00|287.49|284.69|287.68|284.88|287.87|285.07|286.92|284.12|0
1692152400000|2023-08-16 02:20:00|287.78|284.98|287.87|285.07|288.45|285.65|287.68|284.88|0
1692152700000|2023-08-16 02:25:00|288.06|285.26|287.68|284.88|288.25|285.45|287.29|284.49|0
1692153000000|2023-08-16 02:30:00|287.87|285.07|288.44|285.64|288.63|285.83|287.49|284.69|0
1692153300000|2023-08-16 02:35:00|288.25|285.45|288.25|285.45|288.63|285.83|287.87|285.07|0
1692153600000|2023-08-16 02:40:00|288.35|285.55|288.63|285.83|289.01|286.21|288.06|285.26|0
1692153900000|2023-08-16 02:45:00|288.44|285.64|288.05|285.25|288.54|285.74|287.48|284.68|0
1692154200000|2023-08-16 02:50:00|287.86|285.06|287.67|284.87|288.82|286.02|287.67|284.87|0
1692154500000|2023-08-16 02:55:00|287.77|284.97|289.01|286.21|289.01|286.21|287.77|284.97|0
1692154800000|2023-08-16 03:00:00|288.24|285.44|288.05|285.25|288.82|286.02|287.67|284.87|0
1692155100000|2023-08-16 03:05:00|287.86|285.06|288.15|285.35|288.24|285.44|286.81|284.01|0
1692155400000|2023-08-16 03:10:00|288.05|285.25|286.9|284.1|288.05|285.25|286.52|283.72|0
1692155700000|2023-08-16 03:15:00|286.81|284.01|287.09|284.29|287.47|284.67|286.71|283.91|0
1692156000000|2023-08-16 03:20:00|287.28|284.48|287|284.2|287.66|284.86|286.9|284.1|0
1692156300000|2023-08-16 03:25:00|286.9|284.1|287.09|284.29|287.66|284.86|286.9|284.1|0
1692156600000|2023-08-16 03:30:00|286.9|284.1|287.09|284.29|287.47|284.67|286.7|283.9|0
1692156900000|2023-08-16 03:35:00|287.08|284.28|286.89|284.09|287.28|284.48|286.89|284.09|0
1692157200000|2023-08-16 03:40:00|287.08|284.28|287.27|284.47|287.85|285.05|286.89|284.09|0
1692157500000|2023-08-16 03:45:00|287.08|284.28|287.46|284.66|287.46|284.66|286.89|284.09|0
1692157800000|2023-08-16 03:50:00|287.65|284.85|287.84|285.04|288.04|285.24|287.27|284.47|0
1692158100000|2023-08-16 03:55:00|287.75|284.95|288.03|285.23|288.23|285.43|287.46|284.66|0
1692158400000|2023-08-16 04:00:00|287.94|285.14|287.84|285.04|288.23|285.43|287.65|284.85|0
1692158700000|2023-08-16 04:05:00|287.65|284.85|290.33|287.53|290.53|287.73|287.65|284.85|0
1692159000000|2023-08-16 04:10:00|290.14|287.34|289.37|286.57|290.14|287.34|288.99|286.19|0
1692159300000|2023-08-16 04:15:00|289.28|286.48|289.76|286.96|289.76|286.96|288.99|286.19|0
1692159600000|2023-08-16 04:20:00|289.66|286.86|289.75|286.95|289.95|287.15|289.37|286.57|0
1692159900000|2023-08-16 04:25:00|289.95|287.15|290.52|287.72|290.52|287.72|289.37|286.57|0
1692160200000|2023-08-16 04:30:00|290.33|287.53|290.14|287.34|290.9|288.1|289.94|287.14|0
1692160500000|2023-08-16 04:35:00|290.04|287.24|289.75|286.95|290.52|287.72|289.66|286.86|0
1692160800000|2023-08-16 04:40:00|289.94|287.14|289.75|286.95|289.94|287.14|289.56|286.76|0
1692161100000|2023-08-16 04:45:00|289.94|287.14|289.94|287.14|289.94|287.14|289.75|286.95|0
1692161400000|2023-08-16 04:50:00|289.85|287.05|289.27|286.47|289.94|287.14|289.17|286.37|0
1692161700000|2023-08-16 04:55:00|289.36|286.56|289.55|286.75|289.55|286.75|289.17|286.37|0
1692162000000|2023-08-16 05:00:00|289.74|286.94|289.17|286.37|289.74|286.94|288.59|285.79|0
1692162300000|2023-08-16 05:05:00|289.36|286.56|289.17|286.37|289.93|287.13|288.97|286.17|0
1692162600000|2023-08-16 05:10:00|289.36|286.56|289.36|286.56|289.55|286.75|288.78|285.98|0
1692162900000|2023-08-16 05:15:00|289.55|286.75|290.51|287.71|290.51|287.71|289.16|286.36|0
1692163200000|2023-08-16 05:20:00|290.32|287.52|290.12|287.32|291.08|288.28|289.93|287.13|0
1692163500000|2023-08-16 05:25:00|290.31|287.51|288.97|286.17|290.51|287.71|288.58|285.78|0
1692163800000|2023-08-16 05:30:00|289.16|286.36|289.16|286.36|289.16|286.36|288.39|285.59|0
1692164100000|2023-08-16 05:35:00|289.35|286.55|289.54|286.74|289.64|286.84|289.16|286.36|0
1692164400000|2023-08-16 05:40:00|289.73|286.93|289.73|286.93|289.92|287.12|289.26|286.46|0
1692164700000|2023-08-16 05:45:00|289.54|286.74|289.92|287.12|290.02|287.22|288.96|286.16|0
1692165000000|2023-08-16 05:50:00|290.11|287.31|290.31|287.51|291.08|288.28|290.02|287.22|0
1692165300000|2023-08-16 05:55:00|290.11|287.31|290.21|287.41|290.3|287.5|289.54|286.74|0
1692165600000|2023-08-16 06:00:00|290.3|287.5|292.23|289.43|292.42|289.62|289.73|286.93|0
1692165900000|2023-08-16 06:05:00|292.03|289.63|291.83|289.43|293.38|290.98|291.06|288.66|0
1692166200000|2023-08-16 06:10:00|291.74|289.34|291.25|288.85|291.83|289.43|290.29|287.89|0
1692166500000|2023-08-16 06:15:00|290.87|288.47|288.95|286.55|290.87|288.47|288.56|286.16|0
1692166800000|2023-08-16 06:20:00|288.75|286.35|288.95|286.55|289.71|287.31|288.37|285.97|0
1692167100000|2023-08-16 06:25:00|288.85|286.45|288.56|286.16|289.33|286.93|288.56|286.16|0
1692167400000|2023-08-16 06:30:00|288.47|286.07|287.13|284.73|289.71|287.31|286.94|284.54|0
1692167700000|2023-08-16 06:35:00|286.94|284.54|287.13|284.73|287.61|285.21|286.94|284.54|0
1692168000000|2023-08-16 06:40:00|287.32|284.92|288.48|286.08|288.67|286.27|286.93|284.53|0
1692168300000|2023-08-16 06:45:00|288.28|285.88|287.9|285.5|288.67|286.27|287.51|285.11|0
1692168600000|2023-08-16 06:50:00|287.7|285.3|287.7|285.3|287.9|285.5|287.32|284.92|0
1692168900000|2023-08-16 06:55:00|287.61|285.21|287.12|284.72|287.7|285.3|286.74|284.34|0
1692169200000|2023-08-16 07:00:00|287.32|284.92|285.11|282.71|287.51|285.11|285.01|282.61|0
1692169500000|2023-08-16 07:05:00|285.2|282.8|286.35|283.95|286.54|284.14|285.01|282.61|0
1692169800000|2023-08-16 07:10:00|286.73|284.33|287.5|285.1|287.89|285.49|285.96|283.56|0
1692170100000|2023-08-16 07:15:00|287.7|285.3|285|282.6|287.7|285.3|285|282.6|0
1692170400000|2023-08-16 07:20:00|284.81|282.41|284.81|282.41|285.38|282.98|284.43|282.03|0
1692170700000|2023-08-16 07:25:00|284.62|282.22|284.61|282.21|285|282.6|284.42|282.02|0
1692171000000|2023-08-16 07:30:00|284.52|282.12|282.89|280.49|285.19|282.79|282.7|280.3|0
1692171300000|2023-08-16 07:35:00|282.7|280.3|282.31|279.91|282.89|280.49|281.74|279.34|0
1692171600000|2023-08-16 07:40:00|282.12|279.72|281.74|279.34|282.5|280.1|281.17|278.77|0
1692171900000|2023-08-16 07:45:00|281.55|279.15|280.78|278.38|281.65|279.25|280.4|278|0
1692172200000|2023-08-16 07:50:00|280.88|278.48|281.93|279.53|282.31|279.91|280.88|278.48|0
1692172500000|2023-08-16 07:55:00|282.12|279.72|282.69|280.29|282.88|280.48|281.35|278.95|0
1692172800000|2023-08-16 08:00:00|282.5|280.1|280.78|278.38|282.5|280.1|280.78|278.38|0
1692173100000|2023-08-16 08:05:00|280.88|278.48|281.35|278.95|282.12|279.72|280.88|278.48|0
1692173400000|2023-08-16 08:10:00|281.16|278.76|280.97|278.57|281.92|279.52|280.59|278.19|0
1692173700000|2023-08-16 08:15:00|280.59|278.19|280.97|278.57|281.35|278.95|279.82|277.42|0
1692174000000|2023-08-16 08:20:00|281.07|278.67|279.82|277.42|281.07|278.67|279.44|277.04|0
1692174300000|2023-08-16 08:25:00|279.63|277.23|278.87|276.47|279.82|277.42|278.11|275.71|0
1692174600000|2023-08-16 08:30:00|278.78|276.38|279.06|276.66|279.06|276.66|277.73|275.33|0
1692174900000|2023-08-16 08:35:00|279.25|276.85|279.2|276.8|281.74|279.34|279.01|276.61|0
1692175200000|2023-08-16 08:40:00|279.4|277|279.2|276.8|279.78|277.38|278.06|275.66|0
1692175500000|2023-08-16 08:45:00|279.01|276.61|279.39|276.99|279.39|276.99|278.25|275.85|0
1692175800000|2023-08-16 08:50:00|279.2|276.8|278.44|276.04|279.77|277.37|278.35|275.95|0
1692176100000|2023-08-16 08:55:00|278.63|276.23|279.58|277.18|279.96|277.56|278.44|276.04|0
1692176400000|2023-08-16 09:00:00|279.39|276.99|279.39|276.99|279.96|277.56|279.01|276.61|0
1692176700000|2023-08-16 09:05:00|280.34|277.94|279.58|277.18|281.88|279.48|279.58|277.18|0
1692177000000|2023-08-16 09:10:00|279.77|277.37|281.21|278.81|281.3|278.9|279.58|277.18|0
1692177300000|2023-08-16 09:15:00|281.68|279.28|283.22|280.82|283.6|281.2|281.68|279.28|0
1692177600000|2023-08-16 09:20:00|283.41|281.01|284.76|282.36|285.91|283.51|282.83|280.43|0
1692177900000|2023-08-16 09:25:00|285.14|282.74|284.18|281.78|285.14|282.74|283.98|281.58|0
1692178200000|2023-08-16 09:30:00|283.98|281.58|283.6|281.2|283.98|281.58|283.12|280.72|0
1692178500000|2023-08-16 09:35:00|283.4|281|285.14|282.74|285.33|282.93|283.4|281|0
1692178800000|2023-08-16 09:40:00|285.33|282.93|287.65|285.25|287.84|285.44|285.14|282.74|0
1692179100000|2023-08-16 09:45:00|287.84|285.44|287.07|284.67|288.23|285.83|286.49|284.09|0
1692179400000|2023-08-16 09:50:00|287.26|284.86|286.87|284.47|288.23|285.83|286.87|284.47|0
1692179700000|2023-08-16 09:55:00|286.68|284.28|286.1|283.7|286.97|284.57|285.9|283.5|0
1692180000000|2023-08-16 10:00:00|285.9|283.5|286.29|283.89|287.26|284.86|285.71|283.31|0
1692180300000|2023-08-16 10:05:00|286.2|283.8|285.51|283.11|286.2|283.8|285.13|282.73|0
1692180600000|2023-08-16 10:10:00|285.71|283.31|287.45|285.05|287.83|285.43|285.51|283.11|0
1692180900000|2023-08-16 10:15:00|287.83|285.43|287.25|284.85|288.61|286.21|286.86|284.46|0
1692181200000|2023-08-16 10:20:00|287.06|284.66|286.28|283.88|287.64|285.24|286.09|283.69|0
1692181500000|2023-08-16 10:25:00|285.9|283.5|285.7|283.3|286.09|283.69|285.32|282.92|0
1692181800000|2023-08-16 10:30:00|285.32|282.92|285.12|282.72|286.67|284.27|284.93|282.53|0
1692182100000|2023-08-16 10:35:00|285.32|282.92|285.7|283.3|286.28|283.88|285.12|282.72|0
1692182400000|2023-08-16 10:40:00|285.89|283.49|286.47|284.07|287.93|285.53|285.89|283.49|0
1692182700000|2023-08-16 10:45:00|286.66|284.26|286.86|284.46|287.24|284.84|285.89|283.49|0
1692183000000|2023-08-16 10:50:00|287.05|284.65|286.38|283.98|288.21|285.81|286.08|283.68|0
1692183300000|2023-08-16 10:55:00|286.86|284.46|287.24|284.84|287.24|284.84|286.08|283.68|0
1692183600000|2023-08-16 11:00:00|287.34|284.94|287.82|285.42|288.4|286|286.66|284.26|0
1692183900000|2023-08-16 11:05:00|288.01|285.61|289.57|287.17|289.57|287.17|287.82|285.42|0
1692184200000|2023-08-16 11:10:00|289.76|287.36|290.54|288.14|291.71|289.31|289.57|287.17|0
1692184500000|2023-08-16 11:15:00|290.73|288.33|289.56|287.16|291.12|288.72|289.37|286.97|0
1692184800000|2023-08-16 11:20:00|289.76|287.36|289.17|286.77|290.15|287.75|288.78|286.38|0
1692185100000|2023-08-16 11:25:00|288.98|286.58|287.81|285.41|289.08|286.68|287.62|285.22|0
1692185400000|2023-08-16 11:30:00|287.62|285.22|286.26|283.86|288.4|286|286.26|283.86|0
1692185700000|2023-08-16 11:35:00|286.46|284.06|286.46|284.06|287.04|284.64|286.46|284.06|0
1692186000000|2023-08-16 11:40:00|286.65|284.25|287.04|284.64|287.33|284.93|285.49|283.09|0
1692186300000|2023-08-16 11:45:00|286.94|284.54|287.81|285.41|288.78|286.38|286.65|284.25|0
1692186600000|2023-08-16 11:50:00|288|285.6|288.19|285.79|288.19|285.79|287.42|285.02|0
1692186900000|2023-08-16 11:55:00|288.39|285.99|285.68|283.28|288.58|286.18|285.49|283.09|0
1692187200000|2023-08-16 12:00:00|285.49|283.09|284.91|282.51|285.68|283.28|284.52|282.12|0
1692187500000|2023-08-16 12:05:00|284.71|282.31|285.48|283.08|285.68|283.28|284.33|281.93|0
1692187800000|2023-08-16 12:10:00|285.29|282.89|286.83|284.43|287.13|284.73|285.1|282.7|0
1692188100000|2023-08-16 12:15:00|287.03|284.63|286.45|284.05|287.61|285.21|286.45|284.05|0
1692188400000|2023-08-16 12:20:00|286.64|284.24|289.74|287.34|289.93|287.53|286.45|284.05|0
1692188700000|2023-08-16 12:25:00|289.55|287.15|290.32|287.92|291.1|288.7|288.77|286.37|0
1692189000000|2023-08-16 12:30:00|290.13|287.73|287.99|285.59|291.3|288.9|287.6|285.2|0
1692189300000|2023-08-16 12:35:00|288.38|285.98|288.38|285.98|289.35|286.95|287.41|285.01|0
1692189600000|2023-08-16 12:40:00|288.28|285.88|289.73|287.33|290.23|287.83|288.28|285.88|0
1692189900000|2023-08-16 12:45:00|289.93|287.53|290.51|288.11|291.1|288.7|288.96|286.56|0
1692190200000|2023-08-16 12:50:00|290.71|288.31|293.05|290.65|293.24|290.84|289.73|287.33|0
1692190500000|2023-08-16 12:55:00|292.85|290.45|293.63|291.23|294.22|291.82|292.46|290.06|0
1692190800000|2023-08-16 13:00:00|293.83|291.43|293.04|290.64|294.22|291.82|292.65|290.25|0
1692191100000|2023-08-16 13:05:00|292.85|290.45|293.63|291.23|294.22|291.82|292.85|290.45|0
1692191400000|2023-08-16 13:10:00|293.82|291.42|292.45|290.05|294.79|292.39|292.45|290.05|0
1692191700000|2023-08-16 13:15:00|292.55|290.15|293.72|291.32|294.01|291.61|292.55|290.15|0
1692192000000|2023-08-16 13:20:00|293.62|291.22|293.22|290.82|294.2|291.8|292.64|290.24|0
1692192300000|2023-08-16 13:25:00|293.61|291.21|292.25|289.85|294.11|291.71|291.66|289.26|0
1692192600000|2023-08-16 13:30:00|291.86|289.46|291.27|288.87|292.06|289.66|288.75|286.35|0
1692192900000|2023-08-16 13:35:00|291.47|289.07|284.34|281.94|292.05|289.65|282.62|280.22|0
1692193200000|2023-08-16 13:40:00|283.95|281.55|283.57|281.17|284.53|282.13|281.66|279.26|0
1692193500000|2023-08-16 13:45:00|283.38|280.98|280.14|277.74|284.33|281.93|279.38|276.98|0
1692193800000|2023-08-16 13:50:00|279.95|277.55|284.14|281.74|284.33|281.93|279.95|277.55|0
1692194100000|2023-08-16 13:55:00|284.52|282.12|284.89|282.49|285.66|283.26|283.17|280.77|0
1692194400000|2023-08-16 14:00:00|285.08|282.68|288.15|285.75|289.11|286.71|285.08|282.68|0
1692194700000|2023-08-16 14:05:00|287.76|285.36|284.5|282.1|287.96|285.56|283.36|280.96|0
1692195000000|2023-08-16 14:10:00|284.69|282.29|284.69|282.29|284.89|282.49|280.69|278.29|0
1692195300000|2023-08-16 14:15:00|284.88|282.48|280.61|278.21|285.08|282.68|280.23|277.83|0
1692195600000|2023-08-16 14:20:00|280.8|278.4|283.48|281.08|283.48|281.08|279.28|276.88|0
1692195900000|2023-08-16 14:25:00|283.1|280.7|284.82|282.42|285.21|282.81|282.9|280.5|0
1692196200000|2023-08-16 14:30:00|285.01|282.61|285.2|282.8|286.36|283.96|283.48|281.08|0
1692196500000|2023-08-16 14:35:00|285.01|282.61|284.82|282.42|287.32|284.92|284.44|282.04|0
1692196800000|2023-08-16 14:40:00|284.63|282.23|281.75|279.35|285.2|282.8|281.37|278.97|0
1692197100000|2023-08-16 14:45:00|282.13|279.73|286.55|284.15|286.74|284.34|282.13|279.73|0
1692197400000|2023-08-16 14:50:00|286.16|283.76|282.32|279.92|286.16|283.76|282.13|279.73|0
1692197700000|2023-08-16 14:55:00|282.51|280.11|280.6|278.2|283.47|281.07|280.22|277.82|0
1692198000000|2023-08-16 15:00:00|280.41|278.01|280.41|278.01|282.13|279.73|280.22|277.82|0
1692198300000|2023-08-16 15:05:00|280.22|277.82|281.74|279.34|282.51|280.11|279.46|277.06|0
1692198600000|2023-08-16 15:10:00|281.94|279.54|283.66|281.26|284.62|282.22|281.74|279.34|0
1692198900000|2023-08-16 15:15:00|283.47|281.07|283.66|281.26|285|282.6|282.7|280.3|0
1692199200000|2023-08-16 15:20:00|283.46|281.06|282.12|279.72|284.81|282.41|282.12|279.72|0
1692199500000|2023-08-16 15:25:00|282.31|279.91|284.23|281.83|285.38|282.98|282.31|279.91|0
1692199800000|2023-08-16 15:30:00|283.85|281.45|284.61|282.21|285.96|283.56|283.85|281.45|0
1692200100000|2023-08-16 15:35:00|284.8|282.4|286.15|283.75|286.34|283.94|283.27|280.87|0
1692200400000|2023-08-16 15:40:00|286.34|283.94|287.3|284.9|287.69|285.29|284.61|282.21|0
1692200700000|2023-08-16 15:45:00|287.5|285.1|289.62|287.22|290.2|287.8|286.34|283.94|0
1692201000000|2023-08-16 15:50:00|289.72|287.32|289.23|286.83|291.76|289.36|288.65|286.25|0
1692201300000|2023-08-16 15:55:00|289.43|287.03|291.75|289.35|293.51|291.11|289.04|286.64|0
1692201600000|2023-08-16 16:00:00|292.34|289.94|291.56|289.16|292.53|290.13|289.43|287.03|0
1692201900000|2023-08-16 16:05:00|291.36|288.96|292.92|290.52|293.31|290.91|290.78|288.38|0
1692202200000|2023-08-16 16:10:00|293.11|290.71|298.05|295.65|298.05|295.65|292.92|290.52|0
1692202500000|2023-08-16 16:15:00|297.86|295.46|297.46|295.06|297.86|295.46|295.32|292.92|0
1692202800000|2023-08-16 16:20:00|297.27|294.87|297.07|294.67|298.83|296.43|296.68|294.28|0
1692203100000|2023-08-16 16:25:00|296.88|294.48|298.05|295.65|298.83|296.43|296.68|294.28|0
1692203400000|2023-08-16 16:30:00|297.85|295.45|296.29|293.89|298.63|296.23|295.7|293.3|0
1692203700000|2023-08-16 16:35:00|296.09|293.69|294.54|292.14|296.48|294.08|293.95|291.55|0
1692204000000|2023-08-16 16:40:00|294.73|292.33|294.53|292.13|294.92|292.52|293.37|290.97|0
1692204300000|2023-08-16 16:45:00|294.92|292.52|296.1|293.7|296.29|293.89|294.34|291.94|0
1692204600000|2023-08-16 16:50:00|295.9|293.5|296.98|294.58|296.98|294.58|295.51|293.11|0
1692204900000|2023-08-16 16:55:00|297.07|294.67|298.05|295.65|298.25|295.85|295.9|293.5|0
1692205200000|2023-08-16 17:00:00|297.85|295.45|297.27|294.87|297.85|295.45|295.9|293.5|0
1692205500000|2023-08-16 17:05:00|297.46|295.06|302.6|300.2|303.19|300.79|296.48|294.08|0
1692205800000|2023-08-16 17:10:00|302.4|300|302.77|300.37|304.55|302.15|301.99|299.59|0
1692206100000|2023-08-16 17:15:00|302.58|300.18|303.17|300.77|303.56|301.16|301.2|298.8|0
1692206400000|2023-08-16 17:20:00|302.97|300.57|301|298.6|303.36|300.96|300.61|298.21|0
1692206700000|2023-08-16 17:25:00|301.39|298.99|301.98|299.58|302.57|300.17|300.41|298.01|0
1692207000000|2023-08-16 17:30:00|302.18|299.78|301.78|299.38|303.75|301.35|301.2|298.8|0
1692207300000|2023-08-16 17:35:00|301.59|299.19|300.02|297.62|302.18|299.78|299.62|297.22|0
1692207600000|2023-08-16 17:40:00|300.21|297.81|296.89|294.49|300.21|297.81|295.72|293.32|0
1692207900000|2023-08-16 17:45:00|296.69|294.29|293.16|290.76|296.69|294.29|291.83|289.43|0
1692208200000|2023-08-16 17:50:00|292.97|290.57|293.55|291.15|294.33|291.93|291.8|289.4|0
1692208500000|2023-08-16 17:55:00|293.35|290.95|294.04|291.64|294.13|291.73|292.38|289.98|0
1692208800000|2023-08-16 18:00:00|294.23|291.83|300.78|298.38|302.36|299.96|294.23|291.83|0
1692209100000|2023-08-16 18:05:00|300.58|298.18|298.67|296.27|300.98|298.58|298.47|296.07|0
1692209400000|2023-08-16 18:10:00|298.86|296.46|301.22|298.82|304.58|302.18|298.86|296.46|0
1692209700000|2023-08-16 18:15:00|301.81|299.41|295.14|292.74|302.01|299.61|294.75|292.35|0
1692210000000|2023-08-16 18:20:00|294.55|292.15|291|288.6|295.33|292.93|289.89|287.49|0
1692210300000|2023-08-16 18:25:00|290.81|288.41|290.81|288.41|294.31|291.91|289.26|286.86|0
1692210600000|2023-08-16 18:30:00|291|288.6|289.83|287.43|291|288.6|287.71|285.31|0
1692210900000|2023-08-16 18:35:00|289.64|287.24|291.19|288.79|291.77|289.37|288.67|286.27|0
1692211200000|2023-08-16 18:40:00|291.39|288.99|293.72|291.32|296.26|293.86|290.61|288.21|0
1692211500000|2023-08-16 18:45:00|293.52|291.12|297.45|295.05|297.84|295.44|292.18|289.78|0
1692211800000|2023-08-16 18:50:00|297.64|295.24|298.23|295.83|300.39|297.99|296.66|294.26|0
1692212100000|2023-08-16 18:55:00|298.62|296.22|297.44|295.04|299.41|297.01|296.47|294.07|0
1692212400000|2023-08-16 19:00:00|297.84|295.44|299.41|297.01|301.38|298.98|297.84|295.44|0
1692212700000|2023-08-16 19:05:00|300|297.6|302.56|300.16|303.75|301.35|300|297.6|0
1692213000000|2023-08-16 19:10:00|302.96|300.56|309.71|307.31|310.71|308.31|301.57|299.17|0
1692213300000|2023-08-16 19:15:00|309.91|307.51|311.18|308.78|313.31|310.91|309.6|307.2|0
1692213600000|2023-08-16 19:20:00|311.38|308.98|312.18|309.78|312.98|310.58|308.38|305.98|0
1692213900000|2023-08-16 19:25:00|312.38|309.98|310.98|308.58|312.98|310.58|310.38|307.98|0
1692214200000|2023-08-16 19:30:00|311.38|308.98|307.98|305.58|312.98|310.58|307.19|304.79|0
1692214500000|2023-08-16 19:35:00|307.78|305.38|309.98|307.58|310.97|308.57|306.59|304.19|0
1692214800000|2023-08-16 19:40:00|310.18|307.78|308.98|306.58|312.17|309.77|308.58|306.18|0
1692215100000|2023-08-16 19:45:00|309.38|306.98|308.98|306.58|310.17|307.77|308.18|305.78|0
1692215400000|2023-08-16 19:50:00|309.17|306.77|312.32|309.92|313.12|310.72|308.93|306.53|0
1692215700000|2023-08-16 19:55:00|312.52|310.12|314.52|312.12|315.72|313.32|310.32|307.92|0
1692216000000|2023-08-16 20:00:00|315.12|312.72|313.72|311.32|316.73|314.33|313.72|311.32|0
1692216300000|2023-08-16 20:05:00|313.52|311.12|312.71|310.31|314.32|311.92|312.51|310.11|0
1692216600000|2023-08-16 20:10:00|312.91|310.51|313.51|311.11|313.91|311.51|312.51|310.11|0
1692216900000|2023-08-16 20:15:00|314.11|311.31|315.12|312.32|315.12|312.32|313.91|311.11|0
1692217200000|2023-08-16 20:20:00|315.32|312.52|316.12|313.32|316.32|313.52|314.91|312.11|0
1692217500000|2023-08-16 20:25:00|316.32|313.52|316.32|313.52|316.72|313.92|315.92|313.12|0
1692217800000|2023-08-16 20:30:00|316.52|313.72|315.71|312.91|316.52|313.72|315.71|312.91|0
1692218100000|2023-08-16 20:35:00|315.92|313.12|315.31|312.51|315.92|313.12|315.11|312.31|0
1692218400000|2023-08-16 20:40:00|315.51|312.71|315.51|312.71|316.11|313.31|314.91|312.11|0
1692218700000|2023-08-16 20:45:00|315.31|312.51|315.71|312.91|315.71|312.91|315.11|312.31|0
1692219000000|2023-08-16 20:50:00|315.51|312.71|315.31|312.51|315.71|312.91|315.11|312.31|0
1692219300000|2023-08-16 20:55:00|315.11|312.31|315.21|312.41|315.71|312.91|315.01|312.21|0
1692219600000|2023-08-16 21:00:00|315.28|312.48|315.37|312.57|315.37|312.57|315.14|312.34|0
1692219900000|2023-08-16 21:05:00|315.35|312.55|315.19|312.39|315.37|312.57|315.14|312.34|0
1692220200000|2023-08-16 21:10:00|315.22|312.42|315.19|312.39|315.22|312.42|315.13|312.33|0
1692220500000|2023-08-16 21:15:00|315.13|312.33|315.13|312.33|315.22|312.42|314.9|312.1|0
1692220800000|2023-08-16 21:20:00|315.16|312.36|315.19|312.39|315.19|312.39|315.13|312.33|0
1692221100000|2023-08-16 21:25:00|315.22|312.42|315.16|312.36|315.22|312.42|315.13|312.33|0
1692221400000|2023-08-16 21:30:00|315.28|312.48|315.36|312.56|315.4|312.6|315.27|312.47|0
1692221700000|2023-08-16 21:35:00|315.43|312.63|315.66|312.86|315.66|312.86|315.36|312.56|0
1692222000000|2023-08-16 21:40:00|315.71|312.91|315.42|312.62|315.71|312.91|315.42|312.62|0
1692222300000|2023-08-16 21:45:00|315.57|312.77|315.62|312.82|315.66|312.86|315.57|312.77|0
1692222600000|2023-08-16 21:50:00|315.6|312.8|315.54|312.74|315.6|312.8|315.52|312.72|0
1692222900000|2023-08-16 21:55:00|315.52|312.72|315.52|312.72|315.54|312.74|315.4|312.6|0
1692223200000|2023-08-16 22:00:00|314.59|311.79|313.08|310.28|314.59|311.79|312.88|310.08|0
1692223500000|2023-08-16 22:05:00|312.99|310.19|313.28|310.48|313.79|310.99|312.48|309.68|0
1692223800000|2023-08-16 22:10:00|313.08|310.28|313.08|310.28|313.08|310.28|312.48|309.68|0
1692224100000|2023-08-16 22:15:00|312.88|310.08|312.88|310.08|313.08|310.28|312.68|309.88|0
1692224400000|2023-08-16 22:20:00|313.08|310.28|312.68|309.88|313.28|310.48|312.68|309.88|0
1692224700000|2023-08-16 22:25:00|312.88|310.08|312.28|309.48|312.88|310.08|312.28|309.48|0
1692225000000|2023-08-16 22:30:00|312.08|309.28|312.78|309.98|312.78|309.98|311.88|309.08|0
1692225300000|2023-08-16 22:35:00|312.68|309.88|313.48|310.68|313.48|310.68|312.68|309.88|0
1692225600000|2023-08-16 22:40:00|313.28|310.48|313.28|310.48|313.78|310.98|313.28|310.48|0
1692225900000|2023-08-16 22:45:00|313.48|310.68|313.27|310.47|313.48|310.68|313.07|310.27|0
1692226200000|2023-08-16 22:50:00|313.07|310.27|313.27|310.47|313.27|310.47|313.07|310.27|0
1692226500000|2023-08-16 22:55:00|313.47|310.67|314.47|311.67|314.47|311.67|313.47|310.67|0
1692226800000|2023-08-16 23:00:00|314.27|311.47|314.47|311.67|315.48|312.68|314.27|311.47|0
1692227100000|2023-08-16 23:05:00|314.27|311.47|314.07|311.27|314.78|311.98|314.07|311.27|0
1692227400000|2023-08-16 23:10:00|313.97|311.17|314.27|311.47|314.47|311.67|313.97|311.17|0
1692227700000|2023-08-16 23:15:00|314.07|311.27|313.87|311.07|314.17|311.37|313.87|311.07|0
1692228000000|2023-08-16 23:20:00|314.07|311.27|314.47|311.67|314.47|311.67|314.07|311.27|0
1692228300000|2023-08-16 23:25:00|314.27|311.47|314.47|311.67|314.67|311.87|314.27|311.47|0
1692228600000|2023-08-16 23:30:00|314.07|311.27|314.87|312.07|315.27|312.47|313.86|311.06|0
1692228900000|2023-08-16 23:35:00|315.07|312.27|315.87|313.07|316.07|313.27|314.47|311.67|0
1692229200000|2023-08-16 23:40:00|316.07|313.27|316.47|313.67|316.47|313.67|315.67|312.87|0
1692229500000|2023-08-16 23:45:00|316.27|313.47|315.67|312.87|316.27|313.47|315.67|312.87|0
1692229800000|2023-08-16 23:50:00|315.87|313.07|315.67|312.87|316.27|313.47|315.46|312.66|0
1692230100000|2023-08-16 23:55:00|315.87|313.07|315.87|313.07|316.27|313.47|315.66|312.86|0
1692230400000|2023-08-17 00:00:00|316.27|313.47|317.88|315.08|318.48|315.68|316.07|313.27|0
1692230700000|2023-08-17 00:05:00|317.68|314.88|317.27|314.47|317.68|314.88|316.47|313.67|0
1692231000000|2023-08-17 00:10:00|317.07|314.27|317.47|314.67|318.48|315.68|316.87|314.07|0
1692231300000|2023-08-17 00:15:00|317.58|314.78|320.4|317.6|320.9|318.1|317.58|314.78|0
1692231600000|2023-08-17 00:20:00|320.7|317.9|318.48|315.68|320.7|317.9|318.48|315.68|0
1692231900000|2023-08-17 00:25:00|318.28|315.48|319.28|316.48|319.28|316.48|317.67|314.87|0
1692232200000|2023-08-17 00:30:00|319.19|316.39|319.28|316.48|319.89|317.09|319.08|316.28|0
1692232500000|2023-08-17 00:35:00|319.48|316.68|320.49|317.69|320.7|317.9|319.08|316.28|0
1692232800000|2023-08-17 00:40:00|320.7|317.9|320.47|317.67|320.9|318.1|319.89|317.09|0
1692233100000|2023-08-17 00:45:00|320.67|317.87|320.26|317.46|321.88|319.08|320.06|317.26|0
1692233400000|2023-08-17 00:50:00|320.47|317.67|320.46|317.66|320.67|317.87|319.66|316.86|0
1692233700000|2023-08-17 00:55:00|320.26|317.46|320.26|317.46|320.67|317.87|319.86|317.06|0
1692234000000|2023-08-17 01:00:00|320.06|317.26|320.66|317.86|320.66|317.86|319.66|316.86|0
1692234300000|2023-08-17 01:05:00|320.86|318.06|320.26|317.46|321.07|318.27|320.26|317.46|0
1692234600000|2023-08-17 01:10:00|320.46|317.66|321.27|318.47|322.07|319.27|320.46|317.66|0
1692234900000|2023-08-17 01:15:00|321.47|318.67|321.47|318.67|321.87|319.07|320.46|317.66|0
1692235200000|2023-08-17 01:20:00|321.26|318.46|321.46|318.66|324.09|321.29|320.26|317.46|0
1692235500000|2023-08-17 01:25:00|321.67|318.87|322.07|319.27|323.08|320.28|321.26|318.46|0
1692235800000|2023-08-17 01:30:00|321.87|319.07|322.47|319.67|323.08|320.28|321.46|318.66|0
1692236100000|2023-08-17 01:35:00|322.67|319.87|319.85|317.05|323.08|320.28|319.85|317.05|0
1692236400000|2023-08-17 01:40:00|319.75|316.95|320.25|317.45|320.45|317.65|318.84|316.04|0
1692236700000|2023-08-17 01:45:00|320.05|317.25|320.05|317.25|320.05|317.25|319.04|316.24|0
1692237000000|2023-08-17 01:50:00|320.15|317.35|320.85|318.05|321.46|318.66|319.95|317.15|0
1692237300000|2023-08-17 01:55:00|321.05|318.25|318.44|315.64|321.05|318.25|318.44|315.64|0
1692237600000|2023-08-17 02:00:00|318.34|315.54|317.74|314.94|318.64|315.84|317.43|314.63|0
1692237900000|2023-08-17 02:05:00|317.84|315.04|319.34|316.54|319.44|316.64|317.83|315.03|0
1692238200000|2023-08-17 02:10:00|319.44|316.64|318.94|316.14|319.44|316.64|318.23|315.43|0
1692238500000|2023-08-17 02:15:00|318.84|316.04|318.03|315.23|319.84|317.04|318.03|315.23|0
1692238800000|2023-08-17 02:20:00|317.83|315.03|318.03|315.23|318.03|315.23|317.43|314.63|0
1692239100000|2023-08-17 02:25:00|317.83|315.03|317.83|315.03|318.63|315.83|317.63|314.83|0
1692239400000|2023-08-17 02:30:00|317.63|314.83|317.03|314.23|318.03|315.23|317.03|314.23|0
1692239700000|2023-08-17 02:35:00|316.83|314.03|315.82|313.02|317.43|314.63|315.82|313.02|0
1692240000000|2023-08-17 02:40:00|315.62|312.82|317.22|314.42|317.42|314.62|315.62|312.82|0
1692240300000|2023-08-17 02:45:00|317.02|314.22|317.62|314.82|317.82|315.02|316.62|313.82|0
1692240600000|2023-08-17 02:50:00|317.82|315.02|317.82|315.02|318.43|315.63|317.62|314.82|0
1692240900000|2023-08-17 02:55:00|318.02|315.22|316.82|314.02|318.42|315.62|316.62|313.82|0
1692241200000|2023-08-17 03:00:00|317.02|314.22|316.42|313.62|317.42|314.62|316.22|313.42|0
1692241500000|2023-08-17 03:05:00|316.52|313.72|316.82|314.02|317.02|314.22|315.22|312.42|0
1692241800000|2023-08-17 03:10:00|316.62|313.82|316.01|313.21|317.02|314.22|315.61|312.81|0
1692242100000|2023-08-17 03:15:00|316.12|313.32|316.21|313.41|316.61|313.81|315.61|312.81|0
1692242400000|2023-08-17 03:20:00|316.01|313.21|315.41|312.61|316.21|313.41|315.41|312.61|0
1692242700000|2023-08-17 03:25:00|315.61|312.81|315.21|312.41|316.81|314.01|314.81|312.01|0
1692243000000|2023-08-17 03:30:00|315.01|312.21|314.41|311.61|315.01|312.21|314.01|311.21|0
1692243300000|2023-08-17 03:35:00|314.31|311.51|314.01|311.21|314.41|311.61|314.01|311.21|0
1692243600000|2023-08-17 03:40:00|314.21|311.41|314.01|311.21|314.41|311.61|313.81|311.01|0
1692243900000|2023-08-17 03:45:00|314.21|311.41|314.01|311.21|314.41|311.61|313.81|311.01|0
1692244200000|2023-08-17 03:50:00|313.91|311.11|314.8|312|315.21|312.41|313.91|311.11|0
1692244500000|2023-08-17 03:55:00|315|312.2|313.41|310.61|315|312.2|313.41|310.61|0
1692244800000|2023-08-17 04:00:00|313.21|310.41|314.2|311.4|314.4|311.6|313.21|310.41|0
1692245100000|2023-08-17 04:05:00|314.11|311.31|313.4|310.6|314.11|311.31|312.81|310.01|0
1692245400000|2023-08-17 04:10:00|313.6|310.8|313.6|310.8|313.6|310.8|313.4|310.6|0
1692245700000|2023-08-17 04:15:00|313.51|310.71|313|310.2|313.51|310.71|312.8|310|0
1692246000000|2023-08-17 04:20:00|312.8|310|313|310.2|313.2|310.4|312.6|309.8|0
1692246300000|2023-08-17 04:25:00|313.2|310.4|313.2|310.4|313.6|310.8|313|310.2|0
1692246600000|2023-08-17 04:30:00|313|310.2|313.4|310.6|313.6|310.8|312.8|310|0
1692246900000|2023-08-17 04:35:00|313.6|310.8|313.6|310.8|313.6|310.8|313.2|310.4|0
1692247200000|2023-08-17 04:40:00|313.4|310.6|313.4|310.6|313.6|310.8|313.4|310.6|0
1692247500000|2023-08-17 04:45:00|313.59|310.79|313.39|310.59|313.59|310.79|313.39|310.59|0
1692247800000|2023-08-17 04:50:00|313.5|310.7|313.39|310.59|313.59|310.79|313.19|310.39|0
1692248100000|2023-08-17 04:55:00|313.59|310.79|314.39|311.59|314.39|311.59|313.39|310.59|0
1692248400000|2023-08-17 05:00:00|314.19|311.39|315.1|312.3|315.1|312.3|314.19|311.39|0
1692248700000|2023-08-17 05:05:00|315.3|312.5|315.1|312.3|315.5|312.7|314.7|311.9|0
1692249000000|2023-08-17 05:10:00|314.9|312.1|314.5|311.7|315.3|312.5|314.3|311.5|0
1692249300000|2023-08-17 05:15:00|314.7|311.9|316.1|313.3|316.3|313.5|314.7|311.9|0
1692249600000|2023-08-17 05:20:00|315.9|313.1|316.1|313.3|316.1|313.3|315.3|312.5|0
1692249900000|2023-08-17 05:25:00|315.9|313.1|316.7|313.9|317.1|314.3|315.49|312.69|0
1692250200000|2023-08-17 05:30:00|316.9|314.1|318.3|315.5|318.3|315.5|316.3|313.5|0
1692250500000|2023-08-17 05:35:00|318.1|315.3|318.9|316.1|319.51|316.71|317.7|314.9|0
1692250800000|2023-08-17 05:40:00|318.7|315.9|318.5|315.7|319.11|316.31|318.1|315.3|0
1692251100000|2023-08-17 05:45:00|318.3|315.5|320.42|317.62|320.42|317.62|317.9|315.1|0
1692251400000|2023-08-17 05:50:00|320.31|317.51|318.3|315.5|320.71|317.91|318.1|315.3|0
1692251700000|2023-08-17 05:55:00|318.5|315.7|317.43|314.63|318.5|315.7|317.23|314.43|0
1692252000000|2023-08-17 06:00:00|317.23|314.43|316.83|314.03|317.83|315.03|316.63|313.83|0
1692252300000|2023-08-17 06:05:00|316.63|314.23|315.13|312.73|317.03|314.63|315.13|312.73|0
1692252600000|2023-08-17 06:10:00|315.03|312.63|316.03|313.63|316.03|313.63|315.03|312.63|0
1692252900000|2023-08-17 06:15:00|316.23|313.83|314.62|312.22|317.23|314.83|314.42|312.02|0
1692253200000|2023-08-17 06:20:00|314.73|312.33|313.73|311.33|315.13|312.73|313.62|311.22|0
1692253500000|2023-08-17 06:25:00|313.62|311.22|312.63|310.23|314.02|311.62|312.43|310.03|0
1692253800000|2023-08-17 06:30:00|313.02|310.62|312.23|309.83|313.02|310.62|312.23|309.83|0
1692254100000|2023-08-17 06:35:00|312.33|309.93|311.23|308.83|312.33|309.93|311.03|308.63|0
1692254400000|2023-08-17 06:40:00|311.03|308.63|311.03|308.63|312.02|309.62|310.93|308.53|0
1692254700000|2023-08-17 06:45:00|310.83|308.43|311.82|309.42|312.62|310.22|310.83|308.43|0
1692255000000|2023-08-17 06:50:00|311.93|309.53|311.42|309.02|312.62|310.22|310.83|308.43|0
1692255300000|2023-08-17 06:55:00|311.53|309.13|311.02|308.62|311.62|309.22|310.23|307.83|0
1692255600000|2023-08-17 07:00:00|310.63|308.23|309.04|306.64|310.83|308.43|308.84|306.44|0
1692255900000|2023-08-17 07:05:00|309.24|306.84|309.83|307.43|310.62|308.22|308.84|306.44|0
1692256200000|2023-08-17 07:10:00|310.03|307.63|310.82|308.42|311.62|309.22|309.63|307.23|0
1692256500000|2023-08-17 07:15:00|311.02|308.62|310.82|308.42|311.62|309.22|310.22|307.82|0
1692256800000|2023-08-17 07:20:00|311.02|308.62|312.01|309.61|313.31|310.91|310.82|308.42|0
1692257100000|2023-08-17 07:25:00|312.41|310.01|312.81|310.41|313.41|311.01|311.81|309.41|0
1692257400000|2023-08-17 07:30:00|313.01|310.61|311.81|309.41|313.61|311.21|311.02|308.62|0
1692257700000|2023-08-17 07:35:00|311.61|309.21|310.62|308.22|312.61|310.21|310.22|307.82|0
1692258000000|2023-08-17 07:40:00|310.42|308.02|313.6|311.2|314|311.6|310.42|308.02|0
1692258300000|2023-08-17 07:45:00|313.8|311.4|314|311.6|314.4|312|313.2|310.8|0
1692258600000|2023-08-17 07:50:00|314.2|311.8|315.8|313.4|315.8|313.4|314|311.6|0
1692258900000|2023-08-17 07:55:00|316|313.6|312.2|309.8|316|313.6|311.61|309.21|0
1692259200000|2023-08-17 08:00:00|312.4|310|311.21|308.81|313.2|310.8|310.81|308.41|0
1692259500000|2023-08-17 08:05:00|311.41|309.01|312|309.6|312|309.6|309.81|307.41|0
1692259800000|2023-08-17 08:10:00|311.4|309|310.21|307.81|311.6|309.2|310.01|307.61|0
1692260100000|2023-08-17 08:15:00|310.11|307.71|309.81|307.41|311.2|308.8|309.61|307.21|0
1692260400000|2023-08-17 08:20:00|309.61|307.21|310.61|308.21|311|308.6|309.02|306.62|0
1692260700000|2023-08-17 08:25:00|311|308.6|310.41|308.01|311.4|309|309.61|307.21|0
1692261000000|2023-08-17 08:30:00|310.6|308.2|309.21|306.81|310.6|308.2|309.21|306.81|0
1692261300000|2023-08-17 08:35:00|309.01|306.61|308.62|306.22|309.01|306.61|308.22|305.82|0
1692261600000|2023-08-17 08:40:00|308.42|306.02|308.02|305.62|308.62|306.22|307.62|305.22|0
1692261900000|2023-08-17 08:45:00|308.42|306.02|308.61|306.21|309.41|307.01|308.22|305.82|0
1692262200000|2023-08-17 08:50:00|309.01|306.61|311.19|308.79|311.39|308.99|308.41|306.01|0
1692262500000|2023-08-17 08:55:00|310.8|308.4|311.19|308.79|311.99|309.59|310.6|308.2|0
1692262800000|2023-08-17 09:00:00|311.1|308.7|310|307.6|311.39|308.99|310|307.6|0
1692263100000|2023-08-17 09:05:00|310.2|307.8|311.19|308.79|311.99|309.59|310.2|307.8|0
1692263400000|2023-08-17 09:10:00|310.99|308.59|310.79|308.39|310.99|308.59|309.6|307.2|0
1692263700000|2023-08-17 09:15:00|310.59|308.19|310.39|307.99|310.79|308.39|309.11|306.71|0
1692264000000|2023-08-17 09:20:00|309.99|307.59|309.79|307.39|309.99|307.59|309|306.6|0
1692264300000|2023-08-17 09:25:00|309.9|307.5|310.99|308.59|311.98|309.58|309.2|306.8|0
1692264600000|2023-08-17 09:30:00|311.19|308.79|312.58|310.18|312.78|310.38|310.59|308.19|0
1692264900000|2023-08-17 09:35:00|312.38|309.98|310.19|307.79|312.58|310.18|310.19|307.79|0
1692265200000|2023-08-17 09:40:00|309.99|307.59|310.39|307.99|311.38|308.98|309.99|307.59|0
1692265500000|2023-08-17 09:45:00|310.58|308.18|309.19|306.79|310.98|308.58|308.2|305.8|0
1692265800000|2023-08-17 09:50:00|308.99|306.59|308.2|305.8|308.99|306.59|308|305.6|0
1692266100000|2023-08-17 09:55:00|308|305.6|308.2|305.8|308.79|306.39|307.8|305.4|0
1692266400000|2023-08-17 10:00:00|308|305.6|307.6|305.2|308.4|306|307.01|304.61|0
1692266700000|2023-08-17 10:05:00|307.51|305.11|307.6|305.2|308|305.6|307.21|304.81|0
1692267000000|2023-08-17 10:10:00|307.8|305.4|308.1|305.7|308.1|305.7|306.81|304.41|0
1692267300000|2023-08-17 10:15:00|308|305.6|306.81|304.41|308|305.6|306.81|304.41|0
1692267600000|2023-08-17 10:20:00|307.01|304.61|307.6|305.2|308.19|305.79|307.01|304.61|0
1692267900000|2023-08-17 10:25:00|307.4|305|308.19|305.79|308.89|306.49|306.61|304.21|0
1692268200000|2023-08-17 10:30:00|307.99|305.59|308.98|306.58|309.78|307.38|307.79|305.39|0
1692268500000|2023-08-17 10:35:00|309.18|306.78|309.58|307.18|309.58|307.18|308.59|306.19|0
1692268800000|2023-08-17 10:40:00|309.38|306.98|309.38|306.98|309.78|307.38|308.78|306.38|0
1692269100000|2023-08-17 10:45:00|309.58|307.18|311.36|308.96|311.36|308.96|308.98|306.58|0
1692269400000|2023-08-17 10:50:00|311.17|308.77|309.77|307.37|311.36|308.96|309.38|306.98|0
1692269700000|2023-08-17 10:55:00|309.57|307.17|309.57|307.17|309.97|307.57|309.18|306.78|0
1692270000000|2023-08-17 11:00:00|309.77|307.37|308.18|305.78|310.76|308.36|308.18|305.78|0
1692270300000|2023-08-17 11:05:00|307.98|305.58|307.19|304.79|308.58|306.18|306.99|304.59|0
1692270600000|2023-08-17 11:10:00|306.99|304.59|307.78|305.38|308.38|305.98|306.99|304.59|0
1692270900000|2023-08-17 11:15:00|307.59|305.19|307.19|304.79|308.18|305.78|307.19|304.79|0
1692271200000|2023-08-17 11:20:00|307.39|304.99|306.79|304.39|308.08|305.68|306.79|304.39|0
1692271500000|2023-08-17 11:25:00|307.19|304.79|308.37|305.97|308.57|306.17|306.79|304.39|0
1692271800000|2023-08-17 11:30:00|308.18|305.78|308.77|306.37|308.97|306.57|307.98|305.58|0
1692272100000|2023-08-17 11:35:00|308.97|306.57|307.58|305.18|308.97|306.57|306.79|304.39|0
1692272400000|2023-08-17 11:40:00|307.78|305.38|307.18|304.78|308.17|305.77|306.98|304.58|0
1692272700000|2023-08-17 11:45:00|307.38|304.98|306.78|304.38|307.38|304.98|306.78|304.38|0
1692273000000|2023-08-17 11:50:00|306.98|304.58|307.38|304.98|308.17|305.77|306.78|304.38|0
1692273300000|2023-08-17 11:55:00|307.18|304.78|306.58|304.18|307.38|304.98|306.39|303.99|0
1692273600000|2023-08-17 12:00:00|306.39|303.99|307.77|305.37|308.17|305.77|306.19|303.79|0
1692273900000|2023-08-17 12:05:00|307.57|305.17|307.65|305.25|308.76|306.36|307.37|304.97|0
1692274200000|2023-08-17 12:10:00|307.85|305.45|307.85|305.45|308.25|305.85|307.26|304.86|0
1692274500000|2023-08-17 12:15:00|307.65|305.25|306.66|304.26|308.05|305.65|306.26|303.86|0
1692274800000|2023-08-17 12:20:00|307.05|304.65|306.66|304.26|307.05|304.65|306.26|303.86|0
1692275100000|2023-08-17 12:25:00|306.85|304.45|306.85|304.45|307.05|304.65|305.86|303.46|0
1692275400000|2023-08-17 12:30:00|307.16|304.76|305.66|303.26|307.65|305.25|305.27|302.87|0
1692275700000|2023-08-17 12:35:00|305.86|303.46|303.49|301.09|305.86|303.46|301.71|299.31|0
1692276000000|2023-08-17 12:40:00|303.29|300.89|302.69|300.29|305.07|302.67|301.91|299.51|0
1692276300000|2023-08-17 12:45:00|302.49|300.09|302.6|300.2|303.09|300.69|301.51|299.11|0
1692276600000|2023-08-17 12:50:00|302.89|300.49|302.69|300.29|303.28|300.88|301.7|299.3|0
1692276900000|2023-08-17 12:55:00|302.49|300.09|302.49|300.09|302.69|300.29|301.5|299.1|0
1692277200000|2023-08-17 13:00:00|302.88|300.48|304.66|302.26|305.26|302.86|301.9|299.5|0
1692277500000|2023-08-17 13:05:00|304.47|302.07|305.26|302.86|305.65|303.25|303.87|301.47|0
1692277800000|2023-08-17 13:10:00|305.16|302.76|304.46|302.06|305.46|303.06|303.87|301.47|0
1692278100000|2023-08-17 13:15:00|304.66|302.26|303.67|301.27|305.45|303.05|303.67|301.27|0
1692278400000|2023-08-17 13:20:00|303.87|301.47|305.06|302.66|305.06|302.66|303.47|301.07|0
1692278700000|2023-08-17 13:25:00|305.25|302.85|304.26|301.86|305.65|303.25|303.47|301.07|0
1692279000000|2023-08-17 13:30:00|304.06|301.66|306.24|303.84|306.24|303.84|302.09|299.69|0
1692279300000|2023-08-17 13:35:00|306.04|303.64|307.81|305.41|308.61|306.21|304.7|302.3|0
1692279600000|2023-08-17 13:40:00|307.61|305.21|308.81|306.41|308.81|306.41|304.25|301.85|0
1692279900000|2023-08-17 13:45:00|309.01|306.61|310.2|307.8|310.8|308.4|309.01|306.61|0
1692280200000|2023-08-17 13:50:00|309.8|307.4|313.19|310.79|313.19|310.79|308.21|305.81|0
1692280500000|2023-08-17 13:55:00|313.39|310.99|310.6|308.2|314.8|312.4|308.41|306.01|0
1692280800000|2023-08-17 14:00:00|310.4|308|310.79|308.39|311.59|309.19|308.21|305.81|0
1692281100000|2023-08-17 14:05:00|310.99|308.59|309.18|306.78|314.36|311.96|308.58|306.18|0
1692281400000|2023-08-17 14:10:00|309.38|306.98|312.16|309.76|314.36|311.96|308.98|306.58|0
1692281700000|2023-08-17 14:15:00|311.96|309.56|311.56|309.16|313.16|310.76|308.98|306.58|0
1692282000000|2023-08-17 14:20:00|311.37|308.97|311.18|308.78|312.16|309.76|308.58|306.18|0
1692282300000|2023-08-17 14:25:00|310.98|308.58|311.98|309.58|312.78|310.38|310.78|308.38|0
1692282600000|2023-08-17 14:30:00|311.78|309.38|315.4|313|315.4|313|310.17|307.77|0
1692282900000|2023-08-17 14:35:00|315.6|313.2|315.19|312.79|317.82|315.42|314.59|312.19|0
1692283200000|2023-08-17 14:40:00|315.39|312.99|315.19|312.79|316.2|313.8|313.78|311.38|0
1692283500000|2023-08-17 14:45:00|314.99|312.59|312.37|309.97|315.39|312.99|312.17|309.77|0
1692283800000|2023-08-17 14:50:00|312.17|309.77|308.77|306.37|312.57|310.17|308.77|306.37|0
1692284100000|2023-08-17 14:55:00|308.97|306.57|313.38|310.98|313.38|310.98|308.57|306.17|0
1692284400000|2023-08-17 15:00:00|312.97|310.57|315.13|312.73|315.94|313.54|312.77|310.37|0
1692284700000|2023-08-17 15:05:00|314.93|312.53|316.34|313.94|316.54|314.14|312.92|310.52|0
1692285000000|2023-08-17 15:10:00|316.14|313.74|315.33|312.93|316.74|314.34|314.32|311.92|0
1692285300000|2023-08-17 15:15:00|315.53|313.13|316.94|314.54|316.94|314.54|314.72|312.32|0
1692285600000|2023-08-17 15:20:00|316.74|314.34|315.53|313.13|318.76|316.36|315.33|312.93|0
1692285900000|2023-08-17 15:25:00|315.33|312.93|319.1|316.7|319.3|316.9|315.33|312.93|0
1692286200000|2023-08-17 15:30:00|318.89|316.49|319.1|316.7|320.11|317.71|318.29|315.89|0
1692286500000|2023-08-17 15:35:00|318.89|316.49|319.09|316.69|321.32|318.92|317.88|315.48|0
1692286800000|2023-08-17 15:40:00|319.5|317.1|319.09|316.69|319.9|317.5|316.67|314.27|0
1692287100000|2023-08-17 15:45:00|319.29|316.89|321.52|319.12|321.72|319.32|318.29|315.89|0
1692287400000|2023-08-17 15:50:00|321.72|319.32|320.91|318.51|321.72|319.32|316.87|314.47|0
1692287700000|2023-08-17 15:55:00|321.11|318.71|317.07|314.67|321.72|319.32|316.67|314.27|0
1692288000000|2023-08-17 16:00:00|316.87|314.47|318.89|316.49|319.49|317.09|316.87|314.47|0
1692288300000|2023-08-17 16:05:00|318.68|316.28|320.1|317.7|321.72|319.32|318.48|316.08|0
1692288600000|2023-08-17 16:10:00|319.69|317.29|317.07|314.67|319.69|317.29|316.47|314.07|0
1692288900000|2023-08-17 16:15:00|317.27|314.87|316.87|314.47|318.88|316.48|316.26|313.86|0
1692289200000|2023-08-17 16:20:00|317.07|314.67|312.25|309.85|317.87|315.47|312.05|309.65|0
1692289500000|2023-08-17 16:25:00|311.85|309.45|310.65|308.25|312.65|310.25|309.05|306.65|0
1692289800000|2023-08-17 16:30:00|310.45|308.05|311.84|309.44|312.45|310.05|308.63|306.23|0
1692290100000|2023-08-17 16:35:00|311.64|309.24|313.66|311.26|313.86|311.46|311.44|309.04|0
1692290400000|2023-08-17 16:40:00|313.45|311.05|312.65|310.25|314.06|311.66|311.64|309.24|0
1692290700000|2023-08-17 16:45:00|313.05|310.65|312.35|309.95|314.66|312.26|312.24|309.84|0
1692291000000|2023-08-17 16:50:00|312.44|310.04|309.42|307.02|312.44|310.04|309.22|306.82|0
1692291300000|2023-08-17 16:55:00|309.22|306.82|308.42|306.02|310.03|307.63|308.42|306.02|0
1692291600000|2023-08-17 17:00:00|308.22|305.82|310.63|308.23|310.63|308.23|307.42|305.02|0
1692291900000|2023-08-17 17:05:00|310.83|308.43|312.24|309.84|312.24|309.84|309.62|307.22|0
1692292200000|2023-08-17 17:10:00|312.84|310.44|312.23|309.83|313.45|311.05|312.03|309.63|0
1692292500000|2023-08-17 17:15:00|312.03|309.63|313.85|311.45|313.85|311.45|311.03|308.63|0
1692292800000|2023-08-17 17:20:00|314.05|311.65|317.49|315.09|317.49|315.09|313.85|311.45|0
1692293100000|2023-08-17 17:25:00|317.69|315.29|317.9|315.5|318.91|316.51|316.48|314.08|0
1692293400000|2023-08-17 17:30:00|318.1|315.7|319.93|317.53|320.34|317.94|318.1|315.7|0
1692293700000|2023-08-17 17:35:00|320.13|317.73|319.52|317.12|320.13|317.73|318.3|315.9|0
1692294000000|2023-08-17 17:40:00|319.32|316.92|322.99|320.59|324.42|322.02|318.91|316.51|0
1692294300000|2023-08-17 17:45:00|323.6|321.2|323.6|321.2|324.01|321.61|322.37|319.97|0
1692294600000|2023-08-17 17:50:00|323.4|321|321.76|319.36|323.6|321.2|320.94|318.54|0
1692294900000|2023-08-17 17:55:00|321.96|319.56|321.96|319.56|323.19|320.79|321.35|318.95|0
1692295200000|2023-08-17 18:00:00|321.76|319.36|324.21|321.81|324.21|321.81|321.35|318.95|0
1692295500000|2023-08-17 18:05:00|324.42|322.02|323.39|320.99|325.85|323.45|322.78|320.38|0
1692295800000|2023-08-17 18:10:00|323.19|320.79|324.82|322.42|325.23|322.83|322.78|320.38|0
1692296100000|2023-08-17 18:15:00|325.03|322.63|326.26|323.86|327.29|324.89|325.03|322.63|0
1692296400000|2023-08-17 18:20:00|326.67|324.27|325.85|323.45|328.11|325.71|325.85|323.45|0
1692296700000|2023-08-17 18:25:00|325.44|323.04|324.41|322.01|325.85|323.45|323.39|320.99|0
1692297000000|2023-08-17 18:30:00|324.21|321.81|327.28|324.88|328.11|325.71|324.21|321.81|0
1692297300000|2023-08-17 18:35:00|327.69|325.29|326.99|324.59|329.14|326.74|326.05|323.65|0
1692297600000|2023-08-17 18:40:00|327.2|324.8|330.07|327.67|330.07|327.67|326.99|324.59|0
1692297900000|2023-08-17 18:45:00|329.86|327.46|331.51|329.11|332.95|330.55|329.24|326.84|0
1692298200000|2023-08-17 18:50:00|331.71|329.31|333.98|331.58|334.19|331.79|330.27|327.87|0
1692298500000|2023-08-17 18:55:00|334.19|331.79|335.84|333.44|337.71|335.31|334.19|331.79|0
1692298800000|2023-08-17 19:00:00|336.46|334.06|339.16|336.76|339.16|336.76|334.19|331.79|0
1692299100000|2023-08-17 19:05:00|338.95|336.55|341.27|338.39|341.69|338.81|336.05|333.65|0
1692299400000|2023-08-17 19:10:00|341.48|338.6|346.83|343.95|347.25|344.37|341.27|338.39|0
1692299700000|2023-08-17 19:15:00|346.63|343.75|344.75|341.87|350.38|347.5|344.75|341.87|0
1692300000000|2023-08-17 19:20:00|344.55|341.67|347.25|344.37|349.33|346.45|344.13|341.25|0
1692300300000|2023-08-17 19:25:00|347.46|344.58|342.05|339.17|347.66|344.78|341.85|338.97|0
1692300600000|2023-08-17 19:30:00|341.85|338.97|344.75|341.87|346.62|343.74|340.4|337.52|0
1692300900000|2023-08-17 19:35:00|345.17|342.29|344.54|341.66|345.58|342.7|342.05|339.17|0
1692301200000|2023-08-17 19:40:00|344.75|341.87|347.04|344.16|347.45|344.57|342.47|339.59|0
1692301500000|2023-08-17 19:45:00|347.24|344.36|346.2|343.32|348.7|345.82|343.92|341.04|0
1692301800000|2023-08-17 19:50:00|344.75|341.87|339.16|336.28|344.75|341.87|338.74|335.86|0
1692302100000|2023-08-17 19:55:00|339.36|336.48|346.62|343.74|346.62|343.74|338.54|335.66|0
1692302400000|2023-08-17 20:00:00|346.82|343.94|347.42|345.02|348.7|345.82|345.78|342.9|0
1692302700000|2023-08-17 20:05:00|347.21|344.81|346.37|343.97|347.42|345.02|346.17|343.77|0
1692303000000|2023-08-17 20:10:00|346.58|344.18|346.16|343.76|346.58|344.18|345.54|343.14|0
1692303300000|2023-08-17 20:15:00|346.78|343.98|350.12|347.32|350.12|347.32|346.78|343.98|0
1692303600000|2023-08-17 20:20:00|350.33|347.53|349.07|346.27|350.33|347.53|347.2|344.4|0
1692303900000|2023-08-17 20:25:00|348.86|346.06|349.07|346.27|349.7|346.9|348.65|345.85|0
1692304200000|2023-08-17 20:30:00|348.86|346.06|349.28|346.48|349.49|346.69|348.24|345.44|0
1692304500000|2023-08-17 20:35:00|349.07|346.27|349.49|346.69|349.49|346.69|348.86|346.06|0
1692304800000|2023-08-17 20:40:00|350.11|347.31|349.69|346.89|350.53|347.73|349.49|346.69|0
1692305100000|2023-08-17 20:45:00|349.9|347.1|350.74|347.94|350.95|348.15|349.9|347.1|0
1692305400000|2023-08-17 20:50:00|350.53|347.73|350.53|347.73|350.95|348.15|350.11|347.31|0
1692305700000|2023-08-17 20:55:00|350.32|347.52|350.12|347.32|350.53|347.73|349.69|346.89|0
1692306000000|2023-08-17 21:00:00|350.09|347.29|350.12|347.32|350.12|347.32|350.02|347.22|0
1692306300000|2023-08-17 21:05:00|350.15|347.35|350.09|347.29|350.21|347.41|350.09|347.29|0
1692306600000|2023-08-17 21:10:00|349.91|347.11|350.18|347.38|350.18|347.38|349.87|347.07|0
1692306900000|2023-08-17 21:15:00|350.33|347.53|350.11|347.31|350.33|347.53|349.96|347.16|0
1692307200000|2023-08-17 21:20:00|350.09|347.29|350.24|347.44|350.33|347.53|350.02|347.22|0
1692307500000|2023-08-17 21:25:00|350.02|347.22|349.96|347.16|350.48|347.68|349.81|347.01|0
1692307800000|2023-08-17 21:30:00|350.05|347.25|349.96|347.16|350.05|347.25|349.96|347.16|0
1692308100000|2023-08-17 21:35:00|349.99|347.19|349.83|347.03|350.23|347.43|349.75|346.95|0
1692308400000|2023-08-17 21:40:00|349.81|347.01|349.63|346.83|349.81|347.01|349.56|346.76|0
1692308700000|2023-08-17 21:45:00|349.6|346.8|349.81|347.01|349.81|347.01|349.6|346.8|0
1692309000000|2023-08-17 21:50:00|349.8|347|350.17|347.37|350.36|347.56|349.8|347|0
1692309300000|2023-08-17 21:55:00|350.14|347.34|350.17|347.37|350.38|347.58|349.99|347.19|0
1692309600000|2023-08-17 22:00:00|349.58|346.78|349.37|346.57|349.79|346.99|346.96|344.16|0
1692309900000|2023-08-17 22:05:00|349.47|346.67|351.67|348.87|352.09|349.29|348.63|345.83|0
1692310200000|2023-08-17 22:10:00|351.56|348.76|350.21|347.41|353.02|350.22|349.58|346.78|0
1692310500000|2023-08-17 22:15:00|350.42|347.62|351.26|348.46|351.26|348.46|349.79|346.99|0
1692310800000|2023-08-17 22:20:00|351.47|348.67|350.93|348.13|351.57|348.77|350.63|347.83|0
1692311100000|2023-08-17 22:25:00|351.24|348.44|351.24|348.44|351.97|349.17|351.03|348.23|0
1692311400000|2023-08-17 22:30:00|351.03|348.23|351.13|348.33|351.55|348.75|350.72|347.92|0
1692311700000|2023-08-17 22:35:00|351.34|348.54|352.39|349.59|352.6|349.8|350.92|348.12|0
1692312000000|2023-08-17 22:40:00|352.6|349.8|351.66|348.86|352.6|349.8|351.13|348.33|0
1692312300000|2023-08-17 22:45:00|351.76|348.96|351.13|348.33|351.76|348.96|350.92|348.12|0
1692312600000|2023-08-17 22:50:00|351.24|348.44|351.13|348.33|351.55|348.75|350.82|348.02|0
1692312900000|2023-08-17 22:55:00|350.92|348.12|350.29|347.49|351.13|348.33|350.08|347.28|0
1692313200000|2023-08-17 23:00:00|350.08|347.28|348.2|345.4|350.08|347.28|348.2|345.4|0
1692313500000|2023-08-17 23:05:00|347.99|345.19|348.83|346.03|348.83|346.03|347.58|344.78|0
1692313800000|2023-08-17 23:10:00|349.04|346.24|348.41|345.61|349.04|346.24|348.2|345.4|0
1692314100000|2023-08-17 23:15:00|348.62|345.82|348.41|345.61|348.62|345.82|347.99|345.19|0
1692314400000|2023-08-17 23:20:00|348.2|345.4|348.2|345.4|348.41|345.61|347.78|344.98|0
1692314700000|2023-08-17 23:25:00|347.99|345.19|347.78|344.98|348.2|345.4|347.78|344.98|0
1692315000000|2023-08-17 23:30:00|347.57|344.77|346.32|343.52|347.57|344.77|346.32|343.52|0
1692315300000|2023-08-17 23:35:00|346.11|343.31|346.32|343.52|346.53|343.73|345.8|343|0
1692315600000|2023-08-17 23:40:00|346.22|343.42|346.32|343.52|346.32|343.52|345.9|343.1|0
1692315900000|2023-08-17 23:45:00|346.53|343.73|347.15|344.35|347.36|344.56|346.52|343.72|0
1692316200000|2023-08-17 23:50:00|347.77|344.97|347.56|344.76|347.98|345.18|347.15|344.35|0
1692316500000|2023-08-17 23:55:00|347.77|344.97|347.98|345.18|348.19|345.39|347.56|344.76|0
1692316800000|2023-08-18 00:00:00|348.19|345.39|349.65|346.85|350.49|347.69|348.19|345.39|0
1692317100000|2023-08-18 00:05:00|349.44|346.64|346.94|344.14|349.44|346.64|346.52|343.72|0
1692317400000|2023-08-18 00:10:00|347.14|344.34|346.1|343.3|347.56|344.76|345.89|343.09|0
1692317700000|2023-08-18 00:15:00|346.31|343.51|346.63|343.83|347.56|344.76|346.1|343.3|0
1692318000000|2023-08-18 00:20:00|346.52|343.72|347.14|344.34|347.98|345.18|346.31|343.51|0
1692318300000|2023-08-18 00:25:00|346.93|344.13|348.39|345.59|349.02|346.22|346.62|343.82|0
1692318600000|2023-08-18 00:30:00|348.18|345.38|348.18|345.38|349.02|346.22|347.87|345.07|0
1692318900000|2023-08-18 00:35:00|348.39|345.59|345.68|342.88|348.39|345.59|345.68|342.88|0
1692319200000|2023-08-18 00:40:00|345.47|342.67|346.1|343.3|346.3|343.5|344.85|342.05|0
1692319500000|2023-08-18 00:45:00|345.89|343.09|346.09|343.29|346.3|343.5|345.26|342.46|0
1692319800000|2023-08-18 00:50:00|345.89|343.09|345.89|343.09|346.51|343.71|345.47|342.67|0
1692320100000|2023-08-18 00:55:00|345.68|342.88|346.09|343.29|346.72|343.92|345.47|342.67|0
1692320400000|2023-08-18 01:00:00|345.68|342.88|346.51|343.71|346.72|343.92|345.26|342.46|0
1692320700000|2023-08-18 01:05:00|346.41|343.61|345.67|342.87|346.92|344.12|345.47|342.67|0
1692321000000|2023-08-18 01:10:00|345.78|342.98|345.05|342.25|345.88|343.08|345.05|342.25|0
1692321300000|2023-08-18 01:15:00|344.43|341.63|344.22|341.42|345.67|342.87|343.8|341|0
1692321600000|2023-08-18 01:20:00|344.01|341.21|344.42|341.62|344.53|341.73|343.39|340.59|0
1692321900000|2023-08-18 01:25:00|344.22|341.42|344.84|342.04|344.84|342.04|343.59|340.79|0
1692322200000|2023-08-18 01:30:00|344.63|341.83|344.01|341.21|344.84|342.04|342.76|339.96|0
1692322500000|2023-08-18 01:35:00|343.8|341|342.97|340.17|344.01|341.21|342.97|340.17|0
1692322800000|2023-08-18 01:40:00|343.17|340.37|342.76|339.96|343.17|340.37|342.14|339.34|0
1692323100000|2023-08-18 01:45:00|342.97|340.17|343.38|340.58|343.79|340.99|342.55|339.75|0
1692323400000|2023-08-18 01:50:00|343.59|340.79|343.07|340.27|344|341.2|342.96|340.16|0
1692323700000|2023-08-18 01:55:00|342.86|340.06|342.96|340.16|343.38|340.58|342.55|339.75|0
1692324000000|2023-08-18 02:00:00|343.17|340.37|342.13|339.33|343.17|340.37|342.13|339.33|0
1692324300000|2023-08-18 02:05:00|342.34|339.54|341.92|339.12|342.75|339.95|341.72|338.92|0
1692324600000|2023-08-18 02:10:00|342.13|339.33|342.13|339.33|342.34|339.54|341.72|338.92|0
1692324900000|2023-08-18 02:15:00|341.92|339.12|343.17|340.37|343.27|340.47|341.92|339.12|0
1692325200000|2023-08-18 02:20:00|343.27|340.47|343.79|340.99|343.99|341.19|343.16|340.36|0
1692325500000|2023-08-18 02:25:00|343.99|341.19|344.2|341.4|344.62|341.82|343.99|341.19|0
1692325800000|2023-08-18 02:30:00|343.99|341.19|345.45|342.65|345.86|343.06|343.99|341.19|0
1692326100000|2023-08-18 02:35:00|345.65|342.85|345.45|342.65|345.65|342.85|345.03|342.23|0
1692326400000|2023-08-18 02:40:00|345.24|342.44|345.03|342.23|345.45|342.65|344.61|341.81|0
1692326700000|2023-08-18 02:45:00|345.24|342.44|345.24|342.44|345.86|343.06|345.03|342.23|0
1692327000000|2023-08-18 02:50:00|345.44|342.64|345.44|342.64|346.07|343.27|345.03|342.23|0
1692327300000|2023-08-18 02:55:00|345.55|342.75|344.61|341.81|345.55|342.75|344.61|341.81|0
1692327600000|2023-08-18 03:00:00|344.82|342.02|344.82|342.02|345.44|342.64|344.4|341.6|0
1692327900000|2023-08-18 03:05:00|344.61|341.81|346.69|343.89|346.69|343.89|344.61|341.81|0
1692328200000|2023-08-18 03:10:00|346.9|344.1|346.89|344.09|348.36|345.56|346.48|343.68|0
1692328500000|2023-08-18 03:15:00|347.1|344.3|347.31|344.51|347.31|344.51|346.06|343.26|0
1692328800000|2023-08-18 03:20:00|347.1|344.3|346.48|343.68|347.31|344.51|346.48|343.68|0
1692329100000|2023-08-18 03:25:00|346.27|343.47|345.23|342.43|346.48|343.68|345.02|342.22|0
1692329400000|2023-08-18 03:30:00|345.02|342.22|344.81|342.01|345.43|342.63|344.39|341.59|0
1692329700000|2023-08-18 03:35:00|344.6|341.8|344.81|342.01|345.54|342.74|344.39|341.59|0
1692330000000|2023-08-18 03:40:00|344.6|341.8|344.6|341.8|344.81|342.01|344.18|341.38|0
1692330300000|2023-08-18 03:45:00|344.81|342.01|346.68|343.88|346.89|344.09|344.81|342.01|0
1692330600000|2023-08-18 03:50:00|346.47|343.67|346.05|343.25|346.89|344.09|345.64|342.84|0
1692330900000|2023-08-18 03:55:00|346.16|343.36|346.26|343.46|346.58|343.78|345.84|343.04|0
1692331200000|2023-08-18 04:00:00|346.05|343.25|346.47|343.67|346.68|343.88|345.64|342.84|0
1692331500000|2023-08-18 04:05:00|346.26|343.46|345.63|342.83|346.67|343.87|345.43|342.63|0
1692331800000|2023-08-18 04:10:00|345.84|343.04|346.46|343.66|346.47|343.67|345.01|342.21|0
1692332100000|2023-08-18 04:15:00|346.26|343.46|347.09|344.29|347.3|344.5|345.84|343.04|0
1692332400000|2023-08-18 04:20:00|346.88|344.08|346.67|343.87|346.99|344.19|346.46|343.66|0
1692332700000|2023-08-18 04:25:00|346.88|344.08|347.3|344.5|347.3|344.5|346.67|343.87|0
1692333000000|2023-08-18 04:30:00|347.09|344.29|346.36|343.56|347.09|344.29|345.84|343.04|0
1692333300000|2023-08-18 04:35:00|346.25|343.45|346.25|343.45|346.88|344.08|346.04|343.24|0
1692333600000|2023-08-18 04:40:00|346.15|343.35|346.46|343.66|346.46|343.66|345.83|343.03|0
1692333900000|2023-08-18 04:45:00|346.67|343.87|346.46|343.66|346.87|344.07|346.25|343.45|0
1692334200000|2023-08-18 04:50:00|346.67|343.87|347.29|344.49|347.4|344.6|346.46|343.66|0
1692334500000|2023-08-18 04:55:00|347.19|344.39|346.45|343.65|347.19|344.39|346.04|343.24|0
1692334800000|2023-08-18 05:00:00|346.25|343.45|347.08|344.28|347.91|345.11|346.04|343.24|0
1692335100000|2023-08-18 05:05:00|347.19|344.39|347.81|345.01|348.12|345.32|346.66|343.86|0
1692335400000|2023-08-18 05:10:00|347.91|345.11|348.95|346.15|349.16|346.36|347.49|344.69|0
1692335700000|2023-08-18 05:15:00|348.85|346.05|349.58|346.78|350.21|347.41|348.65|345.85|0
1692336000000|2023-08-18 05:20:00|349.37|346.57|349.16|346.36|350|347.2|349.16|346.36|0
1692336300000|2023-08-18 05:25:00|348.95|346.15|348.32|345.52|349.37|346.57|348.32|345.52|0
1692336600000|2023-08-18 05:30:00|348.53|345.73|348.74|345.94|348.95|346.15|347.91|345.11|0
1692336900000|2023-08-18 05:35:00|348.53|345.73|347.7|344.9|348.53|345.73|347.07|344.27|0
1692337200000|2023-08-18 05:40:00|347.91|345.11|347.49|344.69|348.11|345.31|347.28|344.48|0
1692337500000|2023-08-18 05:45:00|347.7|344.9|347.69|344.89|347.9|345.1|346.65|343.85|0
1692337800000|2023-08-18 05:50:00|347.9|345.1|347.8|345|348.53|345.73|347.49|344.69|0
1692338100000|2023-08-18 05:55:00|347.9|345.1|346.76|343.96|348.01|345.21|346.55|343.75|0
1692338400000|2023-08-18 06:00:00|346.65|343.85|345.19|342.39|347.07|344.27|344.36|341.56|0
1692338700000|2023-08-18 06:05:00|344.89|342.49|345.82|343.42|346.03|343.63|344.89|342.49|0
1692339000000|2023-08-18 06:10:00|346.03|343.63|344.57|342.17|346.24|343.84|344.57|342.17|0
1692339300000|2023-08-18 06:15:00|344.37|341.97|345.4|343|345.4|343|344.37|341.97|0
1692339600000|2023-08-18 06:20:00|345.2|342.8|343.53|341.13|345.4|343|343.53|341.13|0
1692339900000|2023-08-18 06:25:00|343.32|340.92|343.74|341.34|344.36|341.96|343.32|340.92|0
1692340200000|2023-08-18 06:30:00|343.95|341.55|343.95|341.55|344.57|342.17|343.53|341.13|0
1692340500000|2023-08-18 06:35:00|344.15|341.75|343.32|340.92|344.57|342.17|343.32|340.92|0
1692340800000|2023-08-18 06:40:00|343.53|341.13|343.11|340.71|344.05|341.65|343.11|340.71|0
1692341100000|2023-08-18 06:45:00|342.91|340.51|343.73|341.33|343.94|341.54|342.7|340.3|0
1692341400000|2023-08-18 06:50:00|343.94|341.54|343.32|340.92|343.94|341.54|342.9|340.5|0
1692341700000|2023-08-18 06:55:00|343.22|340.82|343.94|341.54|344.15|341.75|343.22|340.82|0
1692342000000|2023-08-18 07:00:00|344.36|341.96|347.9|345.5|348.1|345.7|343.52|341.12|0
1692342300000|2023-08-18 07:05:00|347.69|345.29|344.15|341.75|347.9|345.5|343.31|340.91|0
1692342600000|2023-08-18 07:10:00|344.35|341.95|344.35|341.95|345.39|342.99|343.31|340.91|0
1692342900000|2023-08-18 07:15:00|344.56|342.16|343.52|341.12|345.6|343.2|343.1|340.7|0
1692343200000|2023-08-18 07:20:00|343.63|341.23|345.5|343.1|345.71|343.31|342.9|340.5|0
1692343500000|2023-08-18 07:25:00|345.6|343.2|347.68|345.28|348.72|346.32|345.39|342.99|0
1692343800000|2023-08-18 07:30:00|347.89|345.49|351.86|349.46|351.86|349.46|347.47|345.07|0
1692344100000|2023-08-18 07:35:00|352.07|349.67|352.7|350.3|352.7|350.3|350.4|348|0
1692344400000|2023-08-18 07:40:00|352.49|350.09|353.05|350.65|354.72|352.32|351.59|349.19|0
1692344700000|2023-08-18 07:45:00|352.84|350.44|351.49|349.09|352.84|350.44|350.55|348.15|0
1692345000000|2023-08-18 07:50:00|351.38|348.98|351.07|348.67|353.04|350.64|350.75|348.35|0
1692345300000|2023-08-18 07:55:00|350.75|348.35|351.79|349.39|352.42|350.02|350.54|348.14|0
1692345600000|2023-08-18 08:00:00|352|349.6|348.46|346.06|352.42|350.02|348.05|345.65|0
1692345900000|2023-08-18 08:05:00|348.67|346.27|350.33|347.93|350.33|347.93|347.43|345.03|0
1692346200000|2023-08-18 08:10:00|350.23|347.83|348.15|345.75|350.54|348.14|347.95|345.55|0
1692346500000|2023-08-18 08:15:00|347.84|345.44|350.33|347.93|350.75|348.35|347.22|344.82|0
1692346800000|2023-08-18 08:20:00|350.54|348.14|350.74|348.34|351.37|348.97|349.29|346.89|0
1692347100000|2023-08-18 08:25:00|350.54|348.14|351.89|349.49|352.83|350.43|350.12|347.72|0
1692347400000|2023-08-18 08:30:00|352.2|349.8|349.49|347.09|352.62|350.22|349.49|347.09|0
1692347700000|2023-08-18 08:35:00|349.6|347.2|351.78|349.38|352.62|350.22|349.6|347.2|0
1692348000000|2023-08-18 08:40:00|351.47|349.07|351.99|349.59|352.31|349.91|350.53|348.13|0
1692348300000|2023-08-18 08:45:00|352.2|349.8|352.2|349.8|353.03|350.63|351.16|348.76|0
1692348600000|2023-08-18 08:50:00|352.41|350.01|350.74|348.34|352.82|350.42|350.32|347.92|0
1692348900000|2023-08-18 08:55:00|350.95|348.55|349.28|346.88|350.95|348.55|348.87|346.47|0
1692349200000|2023-08-18 09:00:00|349.49|347.09|350.32|347.92|350.74|348.34|348.45|346.05|0
1692349500000|2023-08-18 09:05:00|350.11|347.71|353.24|350.84|353.65|351.25|350.11|347.71|0
1692349800000|2023-08-18 09:10:00|353.44|351.04|355.53|353.13|355.74|353.34|352.82|350.42|0
1692350100000|2023-08-18 09:15:00|355.64|353.24|355.74|353.34|356.16|353.76|354.49|352.09|0
1692350400000|2023-08-18 09:20:00|355.85|353.45|355.11|352.71|356.16|353.76|354.69|352.29|0
1692350700000|2023-08-18 09:25:00|355.22|352.82|356.16|353.76|356.58|354.18|354.9|352.5|0
1692351000000|2023-08-18 09:30:00|356.37|353.97|355.32|352.92|357|354.6|354.9|352.5|0
1692351300000|2023-08-18 09:35:00|355.53|353.13|355.11|352.71|356.16|353.76|354.27|351.87|0
1692351600000|2023-08-18 09:40:00|355.43|353.03|354.48|352.08|355.74|353.34|352.81|350.41|0
1692351900000|2023-08-18 09:45:00|354.59|352.19|354.9|352.5|355.94|353.54|354.27|351.87|0
1692352200000|2023-08-18 09:50:00|354.69|352.29|354.06|351.66|355.32|352.92|353.85|351.45|0
1692352500000|2023-08-18 09:55:00|353.86|351.46|354.69|352.29|355.11|352.71|353.23|350.83|0
1692352800000|2023-08-18 10:00:00|354.48|352.08|354.9|352.5|355.73|353.33|353.85|351.45|0
1692353100000|2023-08-18 10:05:00|355.1|352.7|353.85|351.45|355.1|352.7|353.23|350.83|0
1692353400000|2023-08-18 10:10:00|353.64|351.24|352.19|349.79|354.69|352.29|351.98|349.58|0
1692353700000|2023-08-18 10:15:00|351.98|349.58|352.08|349.68|353.02|350.62|351.98|349.58|0
1692354000000|2023-08-18 10:20:00|351.87|349.47|352.7|350.3|352.7|350.3|350.94|348.54|0
1692354300000|2023-08-18 10:25:00|352.49|350.09|353.53|351.13|353.95|351.55|351.87|349.47|0
1692354600000|2023-08-18 10:30:00|353.74|351.34|355.2|352.8|355.41|353.01|353.53|351.13|0
1692354900000|2023-08-18 10:35:00|355.41|353.01|355.41|353.01|356.35|353.95|354.57|352.17|0
1692355200000|2023-08-18 10:40:00|355.2|352.8|356.03|353.63|356.45|354.05|354.57|352.17|0
1692355500000|2023-08-18 10:45:00|356.24|353.84|356.45|354.05|356.66|354.26|355.62|353.22|0
1692355800000|2023-08-18 10:50:00|356.24|353.84|356.66|354.26|356.66|354.26|355.82|353.42|0
1692356100000|2023-08-18 10:55:00|356.45|354.05|355.61|353.21|356.87|354.47|355.61|353.21|0
1692356400000|2023-08-18 11:00:00|355.82|353.42|356.98|354.58|357.08|354.68|354.36|351.96|0
1692356700000|2023-08-18 11:05:00|357.08|354.68|357.91|355.51|358.33|355.93|356.87|354.47|0
1692357000000|2023-08-18 11:10:00|357.7|355.3|358.12|355.72|358.54|356.14|357.49|355.09|0
1692357300000|2023-08-18 11:15:00|358.33|355.93|359.38|356.98|359.59|357.19|357.7|355.3|0
1692357600000|2023-08-18 11:20:00|359.17|356.77|361.9|359.5|362.32|359.92|359.17|356.77|0
1692357900000|2023-08-18 11:25:00|362.11|359.71|363.16|360.76|363.79|361.39|361.69|359.29|0
1692358200000|2023-08-18 11:30:00|363.37|360.97|364.43|362.03|365.27|362.87|362.32|359.92|0
1692358500000|2023-08-18 11:35:00|364.64|362.24|368.29|365.89|368.51|366.11|364.64|362.24|0
1692358800000|2023-08-18 11:40:00|368.51|366.11|365.54|363.14|368.51|366.11|365.33|362.93|0
1692359100000|2023-08-18 11:45:00|365.33|362.93|366.6|364.2|367.23|364.83|364.91|362.51|0
1692359400000|2023-08-18 11:50:00|366.81|364.41|367.02|364.62|367.87|365.47|366.17|363.77|0
1692359700000|2023-08-18 11:55:00|366.81|364.41|366.38|363.98|366.81|364.41|365.75|363.35|0
1692360000000|2023-08-18 12:00:00|366.17|363.77|363.42|361.02|367.23|364.83|363.42|361.02|0
1692360300000|2023-08-18 12:05:00|363.64|361.24|364.69|362.29|365.54|363.14|363.21|360.81|0
1692360600000|2023-08-18 12:10:00|365.32|362.92|366.38|363.98|366.38|363.98|363.84|361.44|0
1692360900000|2023-08-18 12:15:00|366.8|364.4|368.71|366.31|369.14|366.74|365.32|362.92|0
1692361200000|2023-08-18 12:20:00|368.92|366.52|371.68|369.28|371.68|369.28|368.71|366.31|0
1692361500000|2023-08-18 12:25:00|371.47|369.07|371.95|369.55|373.22|370.82|369.35|366.95|0
1692361800000|2023-08-18 12:30:00|372.37|369.97|373.43|371.03|373.64|371.24|371.74|369.34|0
1692362100000|2023-08-18 12:35:00|373.64|371.24|373.02|370.62|374.27|371.87|372.79|370.39|0
1692362400000|2023-08-18 12:40:00|373.23|370.83|373.44|371.04|374.08|371.68|371.96|369.56|0
1692362700000|2023-08-18 12:45:00|373.23|370.83|374.07|371.67|374.71|372.31|372.8|370.4|0
1692363000000|2023-08-18 12:50:00|373.86|371.46|372.8|370.4|374.07|371.67|371.22|368.82|0
1692363300000|2023-08-18 12:55:00|372.59|370.19|370.26|367.86|372.59|370.19|370.05|367.65|0
1692363600000|2023-08-18 13:00:00|370.68|368.28|372.59|370.19|372.59|370.19|368.36|365.96|0
1692363900000|2023-08-18 13:05:00|372.8|370.4|368.78|366.38|373.22|370.82|367.31|364.91|0
1692364200000|2023-08-18 13:10:00|368.57|366.17|367.52|365.12|369.63|367.23|367.3|364.9|0
1692364500000|2023-08-18 13:15:00|367.73|365.33|370.05|367.65|370.26|367.86|367.3|364.9|0
1692364800000|2023-08-18 13:20:00|369.83|367.43|370.26|367.86|371.31|368.91|369.2|366.8|0
1692365100000|2023-08-18 13:25:00|370.68|368.28|373.85|371.45|374.49|372.09|370.47|368.07|0
1692365400000|2023-08-18 13:30:00|374.49|372.09|367.09|364.69|376.61|374.21|364.15|361.75|0
1692365700000|2023-08-18 13:35:00|367.3|364.9|364.14|361.74|370.68|368.28|363.52|361.12|0
1692366000000|2023-08-18 13:40:00|363.94|361.54|363.93|361.53|368.14|365.74|363.09|360.69|0
1692366300000|2023-08-18 13:45:00|364.14|361.74|362.05|359.65|367.93|365.53|362.05|359.65|0
1692366600000|2023-08-18 13:50:00|362.46|360.06|361.84|359.44|363.3|360.9|358.91|356.51|0
1692366900000|2023-08-18 13:55:00|362.04|359.64|366.87|364.47|367.93|365.53|362.04|359.64|0
1692367200000|2023-08-18 14:00:00|367.08|364.68|366.66|364.26|370.04|367.64|365.82|363.42|0
1692367500000|2023-08-18 14:05:00|365.82|363.42|365.82|363.42|369.82|367.42|365.61|363.21|0
1692367800000|2023-08-18 14:10:00|365.4|363|367.5|365.1|368.98|366.58|365.4|363|0
1692368100000|2023-08-18 14:15:00|367.29|364.89|366.66|364.26|373.42|371.02|366.24|363.84|0
1692368400000|2023-08-18 14:20:00|366.87|364.47|365.4|363|367.08|364.68|363.93|361.53|0
1692368700000|2023-08-18 14:25:00|364.97|362.57|370.24|367.84|370.66|368.26|364.76|362.36|0
1692369000000|2023-08-18 14:30:00|370.88|368.48|366.44|364.04|370.88|368.48|366.23|363.83|0
1692369300000|2023-08-18 14:35:00|366.66|364.26|363.08|360.68|367.29|364.89|362.04|359.64|0
1692369600000|2023-08-18 14:40:00|363.92|361.52|360.57|358.17|363.92|361.52|360.36|357.96|0
1692369900000|2023-08-18 14:45:00|360.36|357.96|361.61|359.21|363.5|361.1|359.94|357.54|0
1692370200000|2023-08-18 14:50:00|361.2|358.8|363.29|360.89|365.18|362.78|360.78|358.38|0
1692370500000|2023-08-18 14:55:00|363.08|360.68|360.15|357.75|363.5|361.1|360.15|357.75|0
1692370800000|2023-08-18 15:00:00|359.52|357.12|356.18|353.78|359.73|357.33|355.98|353.58|0
1692371100000|2023-08-18 15:05:00|355.98|353.58|359.1|356.7|359.73|357.33|355.77|353.37|0
1692371400000|2023-08-18 15:10:00|358.89|356.49|353.9|351.5|358.89|356.49|353.9|351.5|0
1692371700000|2023-08-18 15:15:00|353.48|351.08|352.59|350.19|354.18|351.78|349.67|347.27|0
1692372000000|2023-08-18 15:20:00|352.38|349.98|353.43|351.03|354.06|351.66|350.71|348.31|0
1692372300000|2023-08-18 15:25:00|353.22|350.82|356.15|353.75|356.36|353.96|353.01|350.61|0
1692372600000|2023-08-18 15:30:00|356.57|354.17|356.1|353.7|357.41|355.01|353.84|351.44|0
1692372900000|2023-08-18 15:35:00|355.89|353.49|357.36|354.96|357.36|354.96|354|351.6|0
1692373200000|2023-08-18 15:40:00|357.15|354.75|354.42|352.02|360.94|358.54|354.42|352.02|0
1692373500000|2023-08-18 15:45:00|354.63|352.23|354|351.6|355.26|352.86|353.58|351.18|0
1692373800000|2023-08-18 15:50:00|353.79|351.39|349.81|347.41|354|351.6|349.19|346.79|0
1692374100000|2023-08-18 15:55:00|349.6|347.2|346.69|344.29|349.81|347.41|346.06|343.66|0
1692374400000|2023-08-18 16:00:00|346.48|344.08|346.48|344.08|348.77|346.37|345.85|343.45|0
1692374700000|2023-08-18 16:05:00|346.58|344.18|346.27|343.87|347.31|344.91|345.85|343.45|0
1692375000000|2023-08-18 16:10:00|346.38|343.98|348.97|346.57|350.22|347.82|345.85|343.45|0
1692375300000|2023-08-18 16:15:00|349.18|346.78|351.69|349.29|352.52|350.12|349.18|346.78|0
1692375600000|2023-08-18 16:20:00|351.89|349.49|350.96|348.56|351.89|349.49|349.8|347.4|0
1692375900000|2023-08-18 16:25:00|350.85|348.45|352.73|350.33|352.94|350.54|350.22|347.82|0
1692376200000|2023-08-18 16:30:00|352.52|350.12|350.85|348.45|353.36|350.96|349.8|347.4|0
1692376500000|2023-08-18 16:35:00|350.64|348.24|350.01|347.61|352.31|349.91|348.97|346.57|0
1692376800000|2023-08-18 16:40:00|349.59|347.19|347.51|345.11|350.43|348.03|347.09|344.69|0
1692377100000|2023-08-18 16:45:00|347.72|345.32|346.88|344.48|348.97|346.57|346.26|343.86|0
1692377400000|2023-08-18 16:50:00|346.67|344.27|347.71|345.31|348.24|345.84|345.84|343.44|0
1692377700000|2023-08-18 16:55:00|347.92|345.52|351.47|349.07|352.1|349.7|347.92|345.52|0
1692378000000|2023-08-18 17:00:00|351.26|348.86|351.05|348.65|353.98|351.58|350.63|348.23|0
1692378300000|2023-08-18 17:05:00|351.26|348.86|352.51|350.11|353.56|351.16|348.96|346.56|0
1692378600000|2023-08-18 17:10:00|352.72|350.32|354.4|352|354.82|352.42|352.51|350.11|0
1692378900000|2023-08-18 17:15:00|354.19|351.79|355.65|353.25|355.65|353.25|352.72|350.32|0
1692379200000|2023-08-18 17:20:00|355.87|353.47|358.6|356.2|358.6|356.2|354.81|352.41|0
1692379500000|2023-08-18 17:25:00|358.81|356.41|354.39|351.99|360.5|358.1|353.97|351.57|0
1692379800000|2023-08-18 17:30:00|353.97|351.57|352.09|349.69|355.44|353.04|351.88|349.48|0
1692380100000|2023-08-18 17:35:00|351.67|349.27|355.44|353.04|355.65|353.25|351.67|349.27|0
1692380400000|2023-08-18 17:40:00|355.65|353.25|353.55|351.15|357.12|354.72|353.55|351.15|0
1692380700000|2023-08-18 17:45:00|353.34|350.94|351.25|348.85|353.97|351.57|350.73|348.33|0
1692381000000|2023-08-18 17:50:00|351.46|349.06|350.62|348.22|352.08|349.68|349.58|347.18|0
1692381300000|2023-08-18 17:55:00|350.94|348.54|351.04|348.64|353.34|350.94|350.62|348.22|0
1692381600000|2023-08-18 18:00:00|351.25|348.85|349.99|347.59|351.45|349.05|349.57|347.17|0
1692381900000|2023-08-18 18:05:00|350.2|347.8|348.67|346.27|350.2|347.8|346.99|344.59|0
1692382200000|2023-08-18 18:10:00|349.31|346.91|349.51|347.11|352.68|350.28|348.88|346.48|0
1692382500000|2023-08-18 18:15:00|349.73|347.33|349.09|346.69|350.99|348.59|346.99|344.59|0
1692382800000|2023-08-18 18:20:00|348.88|346.48|348.88|346.48|350.14|347.74|346.78|344.38|0
1692383100000|2023-08-18 18:25:00|349.09|346.69|348.46|346.06|351.2|348.8|348.25|345.85|0
1692383400000|2023-08-18 18:30:00|348.88|346.48|345.94|343.54|349.3|346.9|344.89|342.49|0
1692383700000|2023-08-18 18:35:00|345.73|343.33|344.47|342.07|346.15|343.75|343.84|341.44|0
1692384000000|2023-08-18 18:40:00|344.26|341.86|345.94|343.54|346.36|343.96|342.17|339.77|0
1692384300000|2023-08-18 18:45:00|346.15|343.75|344.68|342.28|346.77|344.37|343.84|341.44|0
1692384600000|2023-08-18 18:50:00|345.1|342.7|347.82|345.42|348.87|346.47|345.1|342.7|0
1692384900000|2023-08-18 18:55:00|348.03|345.63|349.08|346.68|349.29|346.89|345.93|343.53|0
1692385200000|2023-08-18 19:00:00|349.29|346.89|352.46|350.06|352.46|350.06|349.29|346.89|0
1692385500000|2023-08-18 19:05:00|348.51|346.11|348.72|346.32|348.93|346.53|345.34|342.94|0
1692385800000|2023-08-18 19:10:00|348.51|346.11|351.26|348.86|352.75|350.35|348.08|345.68|0
1692386100000|2023-08-18 19:15:00|351.05|348.65|350.41|348.01|352.11|349.71|349.78|347.38|0
1692386400000|2023-08-18 19:20:00|350.2|347.8|350.58|348.18|351.05|348.65|347.87|345.47|0
1692386700000|2023-08-18 19:25:00|350.16|347.76|346.89|344.49|350.8|348.4|346.57|344.17|0
1692387000000|2023-08-18 19:30:00|347.21|344.81|346.57|344.17|348.26|345.86|346.15|343.75|0
1692387300000|2023-08-18 19:35:00|346.78|344.38|346.99|344.59|348.47|346.07|346.57|344.17|0
1692387600000|2023-08-18 19:40:00|346.36|343.96|341.95|339.55|346.36|343.96|341.53|339.13|0
1692387900000|2023-08-18 19:45:00|341.74|339.34|337.77|335.37|341.95|339.55|334.65|332.25|0
1692388200000|2023-08-18 19:50:00|336.1|333.7|345.73|343.33|345.94|343.54|336.1|333.7|0
1692388500000|2023-08-18 19:55:00|346.36|343.96|343.83|341.43|348.89|346.49|343.83|341.43|0
1692388800000|2023-08-18 20:00:00|343.41|341.01|343.2|340.8|343.41|341.01|339.85|337.45|0
1692389100000|2023-08-18 20:05:00|342.99|340.59|344.25|341.85|344.67|342.27|341.95|339.55|0
1692389400000|2023-08-18 20:10:00|344.46|342.06|344.25|341.85|345.3|342.9|344.25|341.85|0
1692578100000|2023-08-21 00:35:00|342.81|340.01|342.4|339.6|342.81|340.01|342.19|339.39|0
1692578400000|2023-08-21 00:40:00|342.61|339.81|343.23|340.43|343.23|340.43|342.61|339.81|0
1692578700000|2023-08-21 00:45:00|343.02|340.22|343.02|340.22|343.02|340.22|342.6|339.8|0
1692579000000|2023-08-21 00:50:00|342.81|340.01|341.56|338.76|343.23|340.43|341.56|338.76|0
1692579300000|2023-08-21 00:55:00|341.15|338.35|342.39|339.59|342.81|340.01|341.15|338.35|0
1692579600000|2023-08-21 01:00:00|342.6|339.8|344.06|341.26|344.47|341.67|342.6|339.8|0
1692579900000|2023-08-21 01:05:00|343.85|341.05|342.7|339.9|344.26|341.46|342.29|339.49|0
1692580200000|2023-08-21 01:10:00|342.91|340.11|342.18|339.38|343.12|340.32|342.08|339.28|0
1692580500000|2023-08-21 01:15:00|342.08|339.28|345.84|343.04|349.84|347.04|342.08|339.28|0
1692580800000|2023-08-21 01:20:00|345.21|342.41|345.63|342.83|345.63|342.83|344.16|341.36|0
1692581100000|2023-08-21 01:25:00|345.84|343.04|344.79|341.99|346.37|343.57|344.16|341.36|0
1692581400000|2023-08-21 01:30:00|344.37|341.57|345.42|342.62|345.63|342.83|344.16|341.36|0
1692581700000|2023-08-21 01:35:00|345.21|342.41|345.63|342.83|346.26|343.46|344.37|341.57|0
1692582000000|2023-08-21 01:40:00|345.42|342.62|345.21|342.41|345.42|342.62|343.32|340.52|0
1692582300000|2023-08-21 01:45:00|345|342.2|346.04|343.24|346.25|343.45|344.58|341.78|0
1692582600000|2023-08-21 01:50:00|345.83|343.03|347.09|344.29|347.51|344.71|345|342.2|0
1692582900000|2023-08-21 01:55:00|346.78|343.98|345.62|342.82|346.88|344.08|345.41|342.61|0
1692583200000|2023-08-21 02:00:00|345.83|343.03|345.83|343.03|346.46|343.66|345.62|342.82|0
1692583500000|2023-08-21 02:05:00|345.62|342.82|343.94|341.14|345.62|342.82|343.74|340.94|0
1692583800000|2023-08-21 02:10:00|344.15|341.35|343.11|340.31|344.15|341.35|342.48|339.68|0
1692584100000|2023-08-21 02:15:00|342.9|340.1|343.21|340.41|343.94|341.14|342.48|339.68|0
1692584400000|2023-08-21 02:20:00|343.31|340.51|342.48|339.68|343.73|340.93|342.27|339.47|0
1692584700000|2023-08-21 02:25:00|342.69|339.89|342.06|339.26|342.69|339.89|341.64|338.84|0
1692585000000|2023-08-21 02:30:00|341.85|339.05|342.27|339.47|342.38|339.58|341.54|338.74|0
1692585300000|2023-08-21 02:35:00|342.06|339.26|341.85|339.05|342.58|339.78|341.64|338.84|0
1692585600000|2023-08-21 02:40:00|341.75|338.95|342.06|339.26|342.26|339.46|341.43|338.63|0
1692585900000|2023-08-21 02:45:00|341.85|339.05|342.05|339.25|342.26|339.46|341.22|338.42|0
1692586200000|2023-08-21 02:50:00|341.85|339.05|342.26|339.46|342.26|339.46|341.64|338.84|0
1692586500000|2023-08-21 02:55:00|342.05|339.25|342.26|339.46|342.68|339.88|342.05|339.25|0
1692586800000|2023-08-21 03:00:00|342.47|339.67|343.4|340.6|343.61|340.81|342.05|339.25|0
1692587100000|2023-08-21 03:05:00|343.3|340.5|343.4|340.6|343.61|340.81|342.57|339.77|0
1692587400000|2023-08-21 03:10:00|343.51|340.71|344.03|341.23|344.03|341.23|343.09|340.29|0
1692587700000|2023-08-21 03:15:00|344.24|341.44|344.23|341.43|344.65|341.85|344.03|341.23|0
1692588000000|2023-08-21 03:20:00|344.44|341.64|345.07|342.27|345.69|342.89|344.44|341.64|0
1692588300000|2023-08-21 03:25:00|344.86|342.06|344.86|342.06|345.27|342.47|344.55|341.75|0
1692588600000|2023-08-21 03:30:00|345.07|342.27|345.69|342.89|345.69|342.89|344.86|342.06|0
1692588900000|2023-08-21 03:35:00|345.48|342.68|345.69|342.89|346.32|343.52|345.48|342.68|0
1692589200000|2023-08-21 03:40:00|345.9|343.1|345.69|342.89|345.9|343.1|345.06|342.26|0
1692589500000|2023-08-21 03:45:00|345.9|343.1|345.38|342.58|345.9|343.1|345.27|342.47|0
1692589800000|2023-08-21 03:50:00|345.27|342.47|345.69|342.89|345.9|343.1|345.27|342.47|0
1692590100000|2023-08-21 03:55:00|345.89|343.09|345.68|342.88|345.89|343.09|345.27|342.47|0
1692590400000|2023-08-21 04:00:00|345.89|343.09|345.89|343.09|345.89|343.09|345.47|342.67|0
1692590700000|2023-08-21 04:05:00|346.1|343.3|346.1|343.3|346.31|343.51|345.89|343.09|0
1692591000000|2023-08-21 04:10:00|345.89|343.09|345.47|342.67|345.89|343.09|345.26|342.46|0
1692591300000|2023-08-21 04:15:00|345.68|342.88|345.26|342.46|345.68|342.88|345.05|342.25|0
1692591600000|2023-08-21 04:20:00|345.47|342.67|345.89|343.09|346.1|343.3|345.26|342.46|0
1692591900000|2023-08-21 04:25:00|345.68|342.88|345.68|342.88|345.68|342.88|345.47|342.67|0
1692592200000|2023-08-21 04:30:00|345.89|343.09|345.89|343.09|345.89|343.09|345.68|342.88|0
1692592500000|2023-08-21 04:35:00|346.09|343.29|346.3|343.5|347.77|344.97|345.89|343.09|0
1692592800000|2023-08-21 04:40:00|346.09|343.29|346.72|343.92|346.93|344.13|346.09|343.29|0
1692593100000|2023-08-21 04:45:00|346.93|344.13|347.14|344.34|347.14|344.34|346.72|343.92|0
1692593400000|2023-08-21 04:50:00|346.93|344.13|347.13|344.33|347.34|344.54|346.93|344.13|0
1692593700000|2023-08-21 04:55:00|346.93|344.13|347.13|344.33|347.13|344.33|346.92|344.12|0
1692594000000|2023-08-21 05:00:00|346.92|344.12|346.71|343.91|347.34|344.54|346.71|343.91|0
1692594300000|2023-08-21 05:05:00|346.51|343.71|346.82|344.02|346.82|344.02|345.46|342.66|0
1692594600000|2023-08-21 05:10:00|347.03|344.23|349.13|346.33|349.34|346.54|347.03|344.23|0
1692594900000|2023-08-21 05:15:00|348.92|346.12|349.33|346.53|349.75|346.95|348.5|345.7|0
1692595200000|2023-08-21 05:20:00|349.12|346.32|349.24|346.44|349.75|346.95|348.7|345.9|0
1692595500000|2023-08-21 05:25:00|349.35|346.55|349.87|347.07|350.08|347.28|348.82|346.02|0
1692595800000|2023-08-21 05:30:00|349.66|346.86|349.34|346.54|349.87|347.07|349.03|346.23|0
1692596100000|2023-08-21 05:35:00|349.45|346.65|349.65|346.85|350.92|348.12|349.45|346.65|0
1692596400000|2023-08-21 05:40:00|349.44|346.64|349.44|346.64|350.07|347.27|349.44|346.64|0
1692596700000|2023-08-21 05:45:00|349.55|346.75|349.44|346.64|350.07|347.27|349.02|346.22|0
1692597000000|2023-08-21 05:50:00|349.23|346.43|350.28|347.48|350.7|347.9|349.23|346.43|0
1692597300000|2023-08-21 05:55:00|350.07|347.27|350.28|347.48|350.28|347.48|349.44|346.64|0
1692597600000|2023-08-21 06:00:00|350.7|347.9|350.91|348.11|351.12|348.32|349.86|347.06|0
1692597900000|2023-08-21 06:05:00|350.92|348.52|351.03|348.63|351.34|348.94|350.08|347.68|0
1692598200000|2023-08-21 06:10:00|350.92|348.52|351.55|349.15|352.39|349.99|350.92|348.52|0
1692598500000|2023-08-21 06:15:00|351.34|348.94|349.66|347.26|351.55|349.15|349.45|347.05|0
1692598800000|2023-08-21 06:20:00|349.45|347.05|348.6|346.2|349.66|347.26|348.6|346.2|0
1692599100000|2023-08-21 06:25:00|348.39|345.99|348.6|346.2|349.02|346.62|348.39|345.99|0
1692599400000|2023-08-21 06:30:00|348.5|346.1|349.23|346.83|349.44|347.04|348.39|345.99|0
1692599700000|2023-08-21 06:35:00|348.81|346.41|349.02|346.62|349.23|346.83|348.6|346.2|0
1692600000000|2023-08-21 06:40:00|348.81|346.41|348.18|345.78|349.02|346.62|348.18|345.78|0
1692600300000|2023-08-21 06:45:00|347.97|345.57|348.71|346.31|348.71|346.31|347.55|345.15|0
1692600600000|2023-08-21 06:50:00|348.6|346.2|348.39|345.99|348.81|346.41|348.18|345.78|0
1692600900000|2023-08-21 06:55:00|348.6|346.2|349.86|347.46|349.86|347.46|348.18|345.78|0
1692601200000|2023-08-21 07:00:00|349.65|347.25|345.77|343.37|350.07|347.67|345.45|343.05|0
1692601500000|2023-08-21 07:05:00|345.87|343.47|344.2|341.8|345.87|343.47|343.36|340.96|0
1692601800000|2023-08-21 07:10:00|343.99|341.59|343.36|340.96|344.41|342.01|342.74|340.34|0
1692602100000|2023-08-21 07:15:00|343.57|341.17|343.99|341.59|345.14|342.74|343.36|340.96|0
1692602400000|2023-08-21 07:20:00|343.78|341.38|344.82|342.42|345.66|343.26|343.36|340.96|0
1692602700000|2023-08-21 07:25:00|345.03|342.63|342.84|340.44|345.03|342.63|342.84|340.44|0
1692603000000|2023-08-21 07:30:00|342.94|340.54|342.31|339.91|344.4|342|342.11|339.71|0
1692603300000|2023-08-21 07:35:00|342.52|340.12|341.9|339.5|342.73|340.33|341.48|339.08|0
1692603600000|2023-08-21 07:40:00|342|339.6|339.61|337.21|342.1|339.7|339.4|337|0
1692603900000|2023-08-21 07:45:00|339.81|337.41|338.57|336.17|340.64|338.24|338.36|335.96|0
1692604200000|2023-08-21 07:50:00|338.77|336.37|338.46|336.06|338.98|336.58|337.74|335.34|0
1692604500000|2023-08-21 07:55:00|338.66|336.26|334.2|331.8|338.66|336.26|334.2|331.8|0
1692604800000|2023-08-21 08:00:00|333.99|331.59|333.78|331.38|335.03|332.63|333.16|330.76|0
1692605100000|2023-08-21 08:05:00|333.57|331.17|334.61|332.21|334.82|332.42|333.16|330.76|0
1692605400000|2023-08-21 08:10:00|334.82|332.42|335.85|333.45|336.47|334.07|334.4|332|0
1692605700000|2023-08-21 08:15:00|335.64|333.24|335.02|332.62|336.06|333.66|333.99|331.59|0
1692606000000|2023-08-21 08:20:00|335.23|332.83|332.95|330.55|335.23|332.83|332.74|330.34|0
1692606300000|2023-08-21 08:25:00|333.16|330.76|332.74|330.34|333.98|331.58|332.33|329.93|0
1692606600000|2023-08-21 08:30:00|332.53|330.13|332.53|330.13|332.95|330.55|332.12|329.72|0
1692606900000|2023-08-21 08:35:00|332.95|330.55|334.09|331.69|334.19|331.79|332.95|330.55|0
1692607200000|2023-08-21 08:40:00|333.98|331.58|333.36|330.96|334.39|331.99|332.74|330.34|0
1692607500000|2023-08-21 08:45:00|333.57|331.17|333.36|330.96|333.77|331.37|332.53|330.13|0
1692607800000|2023-08-21 08:50:00|333.15|330.75|332.94|330.54|333.36|330.96|332.74|330.34|0
1692608100000|2023-08-21 08:55:00|333.15|330.75|332.11|329.71|333.36|330.96|332.11|329.71|0
1692608400000|2023-08-21 09:00:00|332.32|329.92|331.49|329.09|332.32|329.92|330.88|328.48|0
1692608700000|2023-08-21 09:05:00|331.29|328.89|330.87|328.47|331.29|328.89|329.84|327.44|0
1692609000000|2023-08-21 09:10:00|330.98|328.58|328.81|326.41|330.98|328.58|328.61|326.21|0
1692609300000|2023-08-21 09:15:00|329.02|326.62|329.22|326.82|330.05|327.65|329.02|326.62|0
1692609600000|2023-08-21 09:20:00|329.33|326.93|328.4|326|329.84|327.44|328.19|325.79|0
1692609900000|2023-08-21 09:25:00|328.19|325.79|328.81|326.41|329.01|326.61|327.37|324.97|0
1692610200000|2023-08-21 09:30:00|329.01|326.61|330.25|327.85|330.66|328.26|329.01|326.61|0
1692610500000|2023-08-21 09:35:00|330.46|328.06|330.25|327.85|330.46|328.06|329.42|327.02|0
1692610800000|2023-08-21 09:40:00|330.04|327.64|329.94|327.54|330.25|327.85|329.22|326.82|0
1692611100000|2023-08-21 09:45:00|330.25|327.85|328.6|326.2|330.25|327.85|328.39|325.99|0
1692611400000|2023-08-21 09:50:00|328.8|326.4|328.19|325.79|329.01|326.61|327.98|325.58|0
1692611700000|2023-08-21 09:55:00|328.29|325.89|327.98|325.58|329.21|326.81|327.36|324.96|0
1692612000000|2023-08-21 10:00:00|327.77|325.37|329.01|326.61|329.01|326.61|326.95|324.55|0
1692612300000|2023-08-21 10:05:00|328.8|326.4|326.95|324.55|329.01|326.61|326.33|323.93|0
1692612600000|2023-08-21 10:10:00|327.16|324.76|328.39|325.99|328.39|325.99|326.74|324.34|0
1692612900000|2023-08-21 10:15:00|328.59|326.19|328.39|325.99|328.59|326.19|327.36|324.96|0
1692613200000|2023-08-21 10:20:00|328.18|325.78|328.8|326.4|329.62|327.22|328.08|325.68|0
1692613500000|2023-08-21 10:25:00|329.21|326.81|330.65|328.25|330.65|328.25|328.38|325.98|0
1692613800000|2023-08-21 10:30:00|330.55|328.15|330.44|328.04|330.65|328.25|328.79|326.39|0
1692614100000|2023-08-21 10:35:00|330.65|328.25|330.85|328.45|331.06|328.66|330.23|327.83|0
1692614400000|2023-08-21 10:40:00|330.65|328.25|330.13|327.73|331.06|328.66|330.03|327.63|0
1692614700000|2023-08-21 10:45:00|330.23|327.83|330.64|328.24|331.06|328.66|329.82|327.42|0
1692615000000|2023-08-21 10:50:00|330.85|328.45|330.85|328.45|331.26|328.86|330.34|327.94|0
1692615300000|2023-08-21 10:55:00|331.06|328.66|330.64|328.24|331.67|329.27|330.44|328.04|0
1692615600000|2023-08-21 11:00:00|330.85|328.45|329.4|327|330.85|328.45|329.31|326.91|0
1692615900000|2023-08-21 11:05:00|329.31|326.91|329.81|327.41|330.64|328.24|328.79|326.39|0
1692616200000|2023-08-21 11:10:00|329.61|327.21|330.75|328.35|331.46|329.06|329.4|327|0
1692616500000|2023-08-21 11:15:00|330.84|328.44|329.19|326.79|331.05|328.65|329.19|326.79|0
1692616800000|2023-08-21 11:20:00|329.4|327|327.6|325.2|329.84|327.44|327.4|325|0
1692617100000|2023-08-21 11:25:00|327.4|325|326.88|324.48|328.22|325.82|326.78|324.38|0
1692617400000|2023-08-21 11:30:00|326.78|324.38|326.06|323.66|326.98|324.58|325.33|322.93|0
1692617700000|2023-08-21 11:35:00|325.74|323.34|327.19|324.79|327.81|325.41|325.74|323.34|0
1692618000000|2023-08-21 11:40:00|326.98|324.58|326.15|323.75|326.98|324.58|325.54|323.14|0
1692618300000|2023-08-21 11:45:00|325.95|323.55|325.33|322.93|326.15|323.75|325.12|322.72|0
1692618600000|2023-08-21 11:50:00|325.53|323.13|325.53|323.13|325.74|323.34|324.71|322.31|0
1692618900000|2023-08-21 11:55:00|325.74|323.34|325.74|323.34|326.36|323.96|325.74|323.34|0
1692619200000|2023-08-21 12:00:00|325.53|323.13|325.32|322.92|325.84|323.44|324.5|322.1|0
1692619500000|2023-08-21 12:05:00|325.12|322.72|326.35|323.95|326.56|324.16|325.12|322.72|0
1692619800000|2023-08-21 12:10:00|326.15|323.75|326.56|324.16|326.77|324.37|325.53|323.13|0
1692620100000|2023-08-21 12:15:00|326.77|324.37|327.59|325.19|327.8|325.4|326.77|324.37|0
1692620400000|2023-08-21 12:20:00|327.38|324.98|328.21|325.81|328.42|326.02|326.97|324.57|0
1692620700000|2023-08-21 12:25:00|328.42|326.02|327.8|325.4|328.42|326.02|326.97|324.57|0
1692621000000|2023-08-21 12:30:00|327.59|325.19|330.28|327.88|330.49|328.09|327.18|324.78|0
1692621300000|2023-08-21 12:35:00|330.39|327.99|331.32|328.92|331.73|329.33|330.39|327.99|0
1692621600000|2023-08-21 12:40:00|331.52|329.12|331.52|329.12|332.15|329.75|330.9|328.5|0
1692621900000|2023-08-21 12:45:00|331.32|328.92|332.15|329.75|332.56|330.16|330.69|328.29|0
1692622200000|2023-08-21 12:50:00|332.35|329.95|333.39|330.99|333.39|330.99|331.94|329.54|0
1692622500000|2023-08-21 12:55:00|333.6|331.2|334.64|332.24|334.85|332.45|333.39|330.99|0
1692622800000|2023-08-21 13:00:00|334.75|332.35|334.75|332.35|334.85|332.45|333.18|330.78|0
1692623100000|2023-08-21 13:05:00|334.95|332.55|336.62|334.22|337.04|334.64|334.95|332.55|0
1692623400000|2023-08-21 13:10:00|336.83|334.43|337.03|334.63|337.76|335.36|336.2|333.8|0
1692623700000|2023-08-21 13:15:00|336.82|334.42|338.28|335.88|338.91|336.51|335.99|333.59|0
1692624000000|2023-08-21 13:20:00|338.49|336.09|336.61|334.21|338.6|336.2|336.4|334|0
1692624300000|2023-08-21 13:25:00|336.82|334.42|335.57|333.17|337.45|335.05|335.57|333.17|0
1692624600000|2023-08-21 13:30:00|335.36|332.96|331.01|328.61|337.03|334.63|331.01|328.61|0
1692624900000|2023-08-21 13:35:00|329.97|327.57|326.47|324.07|329.97|327.57|326.47|324.07|0
1692625200000|2023-08-21 13:40:00|326.88|324.48|330.26|327.86|330.59|328.19|326.67|324.27|0
1692625500000|2023-08-21 13:45:00|330.46|328.06|331.92|329.52|333.38|330.98|329.43|327.03|0
1692625800000|2023-08-21 13:50:00|331.71|329.31|331.92|329.52|335.16|332.76|330.88|328.48|0
1692626100000|2023-08-21 13:55:00|332.13|329.73|325.51|323.11|332.55|330.15|325.51|323.11|0
1692626400000|2023-08-21 14:00:00|324.89|322.49|326.75|324.35|329.02|326.62|324.89|322.49|0
1692626700000|2023-08-21 14:05:00|326.54|324.14|326.13|323.73|326.54|324.14|323.66|321.26|0
1692627000000|2023-08-21 14:10:00|326.33|323.93|331.3|328.9|332.13|329.73|326.13|323.73|0
1692627300000|2023-08-21 14:15:00|331.5|329.1|332.75|330.35|334.83|332.43|331.3|328.9|0
1692627600000|2023-08-21 14:20:00|332.54|330.14|337.75|335.35|337.96|335.56|332.54|330.14|0
1692627900000|2023-08-21 14:25:00|337.54|335.14|342.79|340.39|343.21|340.81|337.54|335.14|0
1692628200000|2023-08-21 14:30:00|343|340.6|342.78|340.38|344.26|341.86|341.73|339.33|0
1692628500000|2023-08-21 14:35:00|343|340.6|342.36|339.96|344.26|341.86|340.89|338.49|0
1692628800000|2023-08-21 14:40:00|342.15|339.75|340.68|338.28|342.57|340.17|339|336.6|0
1692629100000|2023-08-21 14:45:00|340.89|338.49|340.68|338.28|341.73|339.33|339|336.6|0
1692629400000|2023-08-21 14:50:00|340.26|337.86|341.73|339.33|344.04|341.64|340.05|337.65|0
1692629700000|2023-08-21 14:55:00|341.31|338.91|341.18|338.78|342.57|340.17|339.71|337.31|0
1692630000000|2023-08-21 15:00:00|341.39|338.99|339.5|337.1|342.44|340.04|338.65|336.25|0
1692630300000|2023-08-21 15:05:00|339.71|337.31|341.81|339.41|343.29|340.89|338.86|336.46|0
1692630600000|2023-08-21 15:10:00|342.23|339.83|345.61|343.21|346.03|343.63|341.81|339.41|0
1692630900000|2023-08-21 15:15:00|345.82|343.42|346.13|343.73|349.3|346.9|345.71|343.31|0
1692631200000|2023-08-21 15:20:00|345.71|343.31|347.82|345.42|348.24|345.84|345.49|343.09|0
1692631500000|2023-08-21 15:25:00|348.03|345.63|348.24|345.84|349.51|347.11|346.76|344.36|0
1692631800000|2023-08-21 15:30:00|348.66|346.26|344.65|342.25|348.66|346.26|344.44|342.04|0
1692632100000|2023-08-21 15:35:00|345.07|342.67|348.45|346.05|349.51|347.11|344.44|342.04|0
1692632400000|2023-08-21 15:40:00|348.24|345.84|352.05|349.65|352.05|349.65|348.24|345.84|0
1692632700000|2023-08-21 15:45:00|352.69|350.29|352.69|350.29|352.9|350.5|350.35|347.95|0
1692633000000|2023-08-21 15:50:00|352.9|350.5|353.53|351.13|353.96|351.56|351.2|348.8|0
1692633300000|2023-08-21 15:55:00|353.32|350.92|351.41|349.01|353.75|351.35|350.56|348.16|0
1692633600000|2023-08-21 16:00:00|351.83|349.43|348.86|346.46|351.94|349.54|348.86|346.46|0
1692633900000|2023-08-21 16:05:00|349.08|346.68|350.13|347.73|350.98|348.58|348.65|346.25|0
1692634200000|2023-08-21 16:10:00|350.35|347.95|346.96|344.56|352.26|349.86|346.96|344.56|0
1692634500000|2023-08-21 16:15:00|347.17|344.77|344.85|342.45|347.17|344.77|344.22|341.82|0
1692634800000|2023-08-21 16:20:00|345.06|342.66|341.69|339.29|345.27|342.87|341.27|338.87|0
1692635100000|2023-08-21 16:25:00|341.06|338.66|340.43|338.03|341.69|339.29|340.23|337.83|0
1692635400000|2023-08-21 16:30:00|340.23|337.83|341.06|338.66|342.11|339.71|339.81|337.41|0
1692635700000|2023-08-21 16:35:00|341.27|338.87|341.9|339.5|343.16|340.76|340.64|338.24|0
1692636000000|2023-08-21 16:40:00|342.11|339.71|340.43|338.03|342.11|339.71|339.8|337.4|0
1692636300000|2023-08-21 16:45:00|340.22|337.82|338.13|335.73|340.85|338.45|337.71|335.31|0
1692636600000|2023-08-21 16:50:00|337.92|335.52|340.64|338.24|340.64|338.24|337.92|335.52|0
1692636900000|2023-08-21 16:55:00|340.85|338.45|337.08|334.68|341.06|338.66|336.45|334.05|0
1692637200000|2023-08-21 17:00:00|336.87|334.47|339.59|337.19|339.8|337.4|336.04|333.64|0
1692637500000|2023-08-21 17:05:00|340.01|337.61|337.29|334.89|340.01|337.61|336.45|334.05|0
1692637800000|2023-08-21 17:10:00|337.08|334.68|339.17|336.77|339.38|336.98|337.08|334.68|0
1692638100000|2023-08-21 17:15:00|338.96|336.56|335.41|333.01|339.17|336.77|335.41|333.01|0
1692638400000|2023-08-21 17:20:00|335.2|332.8|333.02|330.62|335.41|333.01|332.7|330.3|0
1692638700000|2023-08-21 17:25:00|332.91|330.51|332.29|329.89|332.91|330.51|330.21|327.81|0
1692639000000|2023-08-21 17:30:00|332.08|329.68|330.42|328.02|332.7|330.3|329.38|326.98|0
1692639300000|2023-08-21 17:35:00|330.21|327.81|330.62|328.22|330.83|328.43|328.76|326.36|0
1692639600000|2023-08-21 17:40:00|330.42|328.02|328.35|325.95|330.42|328.02|328.14|325.74|0
1692639900000|2023-08-21 17:45:00|328.14|325.74|328.55|326.15|329.38|326.98|327.52|325.12|0
1692640200000|2023-08-21 17:50:00|328.35|325.95|330.62|328.22|331.24|328.84|328.14|325.74|0
1692640500000|2023-08-21 17:55:00|330.41|328.01|330.83|328.43|332.49|330.09|330|327.6|0
1692640800000|2023-08-21 18:00:00|330.62|328.22|330.21|327.81|332.07|329.67|329.17|326.77|0
1692641100000|2023-08-21 18:05:00|330|327.6|328.96|326.56|330.83|328.43|327.72|325.32|0
1692641400000|2023-08-21 18:10:00|328.76|326.36|326.69|324.29|328.76|326.36|325.66|323.26|0
1692641700000|2023-08-21 18:15:00|326.48|324.08|327.31|324.91|327.93|325.53|325.66|323.26|0
1692642000000|2023-08-21 18:20:00|327.1|324.7|327.72|325.32|327.72|325.32|325.66|323.26|0
1692642300000|2023-08-21 18:25:00|327.93|325.53|328.54|326.14|329.79|327.39|327.31|324.91|0
1692642600000|2023-08-21 18:30:00|328.34|325.94|329.16|326.76|329.16|326.76|326.48|324.08|0
1692642900000|2023-08-21 18:35:00|328.96|326.56|326.48|324.08|328.96|326.56|325.86|323.46|0
1692643200000|2023-08-21 18:40:00|326.27|323.87|324.21|321.81|326.27|323.87|323.19|320.79|0
1692643500000|2023-08-21 18:45:00|324.42|322.02|321.34|318.94|324.83|322.43|321.14|318.74|0
1692643800000|2023-08-21 18:50:00|321.14|318.74|322.16|319.76|322.78|320.38|320.93|318.53|0
1692644100000|2023-08-21 18:55:00|322.36|319.96|322.98|320.58|324.01|321.61|321.95|319.55|0
1692644400000|2023-08-21 19:00:00|322.57|320.17|320.52|318.12|322.57|320.17|319.29|316.89|0
1692644700000|2023-08-21 19:05:00|320.31|317.91|320.31|317.91|321.34|318.94|318.88|316.48|0
1692645000000|2023-08-21 19:10:00|320.52|318.12|319.7|317.3|321.54|319.14|319.29|316.89|0
1692645300000|2023-08-21 19:15:00|319.49|317.09|319.09|316.69|319.49|317.09|317.66|315.26|0
1692645600000|2023-08-21 19:20:00|318.88|316.48|318.06|315.66|319.7|317.3|317.05|314.65|0
1692645900000|2023-08-21 19:25:00|317.86|315.46|319.49|317.09|319.9|317.5|317.45|315.05|0
1692646200000|2023-08-21 19:30:00|319.9|317.5|317.86|315.46|320.31|317.91|317.45|315.05|0
1692646500000|2023-08-21 19:35:00|317.65|315.25|317.86|315.46|318.88|316.48|317.25|314.85|0
1692646800000|2023-08-21 19:40:00|317.65|315.25|315.62|313.22|317.65|315.25|313.79|311.39|0
1692647100000|2023-08-21 19:45:00|315.82|313.42|317.65|315.25|317.86|315.46|315.82|313.42|0
1692647400000|2023-08-21 19:50:00|317.45|315.05|317.85|315.45|318.67|316.27|316.02|313.62|0
1692647700000|2023-08-21 19:55:00|318.06|315.66|319.79|317.39|321.94|319.54|317.65|315.25|0
1692648000000|2023-08-21 20:00:00|321.32|318.92|322.76|320.36|323.37|320.97|321.32|318.92|0
1692648300000|2023-08-21 20:05:00|323.66|321.26|322.54|320.14|323.86|321.46|321.72|319.32|0
1692648600000|2023-08-21 20:10:00|322.75|320.35|323.16|320.76|323.57|321.17|322.54|320.14|0
1692648900000|2023-08-21 20:15:00|323.15|320.35|323.15|320.35|323.56|320.76|322.74|319.94|0
1692649200000|2023-08-21 20:20:00|322.95|320.15|322.94|320.14|323.15|320.35|322.74|319.94|0
1692649500000|2023-08-21 20:25:00|323.15|320.35|323.35|320.55|323.56|320.76|322.94|320.14|0
1692649800000|2023-08-21 20:30:00|323.15|320.35|323.35|320.55|323.56|320.76|323.15|320.35|0
1692650100000|2023-08-21 20:35:00|323.56|320.76|323.35|320.55|323.56|320.76|323.35|320.55|0
1692650400000|2023-08-21 20:40:00|323.15|320.35|323.15|320.35|323.15|320.35|322.94|320.14|0
1692650700000|2023-08-21 20:45:00|323.35|320.55|323.14|320.34|323.56|320.76|322.94|320.14|0
1692651000000|2023-08-21 20:50:00|322.94|320.14|322.53|319.73|323.14|320.34|322.12|319.32|0
1692651300000|2023-08-21 20:55:00|322.73|319.93|322.85|320.05|322.94|320.14|322.32|319.52|0
1692651600000|2023-08-21 21:00:00|322.82|320.02|322.73|319.93|322.97|320.17|322.67|319.87|0
1692651900000|2023-08-21 21:05:00|322.7|319.9|322.64|319.84|322.79|319.99|322.58|319.78|0
1692652200000|2023-08-21 21:10:00|322.61|319.81|322.64|319.84|322.67|319.87|322.4|319.6|0
1692652500000|2023-08-21 21:15:00|322.6|319.8|322.49|319.69|322.67|319.87|322.46|319.66|0
1692652800000|2023-08-21 21:20:00|322.64|319.84|322.78|319.98|322.82|320.02|322.63|319.83|0
1692653100000|2023-08-21 21:25:00|322.69|319.89|322.42|319.62|322.69|319.89|322.42|319.62|0
1692653400000|2023-08-21 21:30:00|322.45|319.65|322.45|319.65|322.45|319.65|322.45|319.65|0
1692653700000|2023-08-21 21:35:00|322.42|319.62|322.51|319.71|322.51|319.71|322.36|319.56|0
1692654000000|2023-08-21 21:40:00|322.45|319.65|322.24|319.44|322.45|319.65|322.24|319.44|0
1692654300000|2023-08-21 21:45:00|322.21|319.41|322.63|319.83|322.63|319.83|322.18|319.38|0
1692654600000|2023-08-21 21:50:00|322.72|319.92|322.45|319.65|322.72|319.92|322.45|319.65|0
1692654900000|2023-08-21 21:55:00|322.48|319.68|322.5|319.7|322.5|319.7|322.45|319.65|0
1692655200000|2023-08-21 22:00:00|322.21|319.41|323.65|320.85|324.36|321.56|322|319.2|0
1692655500000|2023-08-21 22:05:00|323.74|320.94|323.33|320.53|324.16|321.36|323.33|320.53|0
1692655800000|2023-08-21 22:10:00|323.44|320.64|325.6|322.8|325.6|322.8|323.33|320.53|0
1692656100000|2023-08-21 22:15:00|325.39|322.59|324.77|321.97|325.6|322.8|324.36|321.56|0
1692656400000|2023-08-21 22:20:00|324.56|321.76|324.77|321.97|324.77|321.97|324.36|321.56|0
1692656700000|2023-08-21 22:25:00|324.98|322.18|324.77|321.97|325.39|322.59|324.56|321.76|0
1692657000000|2023-08-21 22:30:00|324.56|321.76|324.97|322.17|324.97|322.17|324.15|321.35|0
1692657300000|2023-08-21 22:35:00|325.08|322.28|324.97|322.17|325.18|322.38|324.77|321.97|0
1692657600000|2023-08-21 22:40:00|325.18|322.38|324.97|322.17|325.18|322.38|324.97|322.17|0
1692657900000|2023-08-21 22:45:00|325.18|322.38|325.18|322.38|325.18|322.38|324.76|321.96|0
1692658200000|2023-08-21 22:50:00|325.38|322.58|325.17|322.37|325.38|322.58|325.17|322.37|0
1692658500000|2023-08-21 22:55:00|324.97|322.17|325.17|322.37|325.38|322.58|324.76|321.96|0
1692658800000|2023-08-21 23:00:00|324.97|322.17|324.76|321.96|325.17|322.37|324.76|321.96|0
1692659100000|2023-08-21 23:05:00|324.55|321.75|324.14|321.34|324.76|321.96|324.14|321.34|0
1692659400000|2023-08-21 23:10:00|324.25|321.45|323.32|320.52|324.25|321.45|323.32|320.52|0
1692659700000|2023-08-21 23:15:00|323.11|320.31|323.11|320.31|323.32|320.52|323.11|320.31|0
1692660000000|2023-08-21 23:20:00|322.9|320.1|322.7|319.9|323.11|320.31|322.29|319.49|0
1692660300000|2023-08-21 23:25:00|322.9|320.1|322.49|319.69|322.9|320.1|322.29|319.49|0
1692660600000|2023-08-21 23:30:00|322.7|319.9|322.49|319.69|322.9|320.1|322.28|319.48|0
1692660900000|2023-08-21 23:35:00|322.6|319.8|322.69|319.89|322.9|320.1|322.49|319.69|0
1692661200000|2023-08-21 23:40:00|322.49|319.69|323.31|320.51|323.31|320.51|322.49|319.69|0
1692661500000|2023-08-21 23:45:00|323.52|320.72|324.13|321.33|324.13|321.33|323.52|320.72|0
1692661800000|2023-08-21 23:50:00|324.34|321.54|325.78|322.98|325.78|322.98|324.34|321.54|0
1692662100000|2023-08-21 23:55:00|326.19|323.39|325.57|322.77|326.19|323.39|325.57|322.77|0
1692662400000|2023-08-22 00:00:00|324.93|322.13|325.34|322.54|325.55|322.75|324.52|321.72|0
1692662700000|2023-08-22 00:05:00|325.55|322.75|327.21|324.41|327.41|324.61|325.34|322.54|0
1692663000000|2023-08-22 00:10:00|327.41|324.61|326.38|323.58|327.41|324.61|326.17|323.37|0
1692663300000|2023-08-22 00:15:00|326.17|323.37|326.07|323.27|326.79|323.99|324.93|322.13|0
1692663600000|2023-08-22 00:20:00|325.96|323.16|325.75|322.95|326.17|323.37|325.13|322.33|0
1692663900000|2023-08-22 00:25:00|325.96|323.16|325.96|323.16|326.37|323.57|325.34|322.54|0
1692664200000|2023-08-22 00:30:00|325.75|322.95|326.37|323.57|326.79|323.99|325.13|322.33|0
1692664500000|2023-08-22 00:35:00|326.16|323.36|324.3|321.5|326.16|323.36|324.3|321.5|0
1692664800000|2023-08-22 00:40:00|323.27|320.47|323.62|320.82|323.62|320.82|322.56|319.76|0
1692665100000|2023-08-22 00:45:00|323.41|320.61|322.8|320|323.41|320.61|321.97|319.17|0
1692665400000|2023-08-22 00:50:00|322.59|319.79|322.59|319.79|322.59|319.79|322.18|319.38|0
1692665700000|2023-08-22 00:55:00|322.49|319.69|322.38|319.58|322.79|319.99|322.38|319.58|0
1692666000000|2023-08-22 01:00:00|322.18|319.38|323.41|320.61|323.61|320.81|322.18|319.38|0
1692666300000|2023-08-22 01:05:00|323.52|320.72|324.44|321.64|325.26|322.46|323.2|320.4|0
1692666600000|2023-08-22 01:10:00|324.23|321.43|324.64|321.84|324.64|321.84|323.82|321.02|0
1692666900000|2023-08-22 01:15:00|324.85|322.05|325.67|322.87|325.67|322.87|324.64|321.84|0
1692667200000|2023-08-22 01:20:00|325.46|322.66|323.61|320.81|326.08|323.28|323.61|320.81|0
1692667500000|2023-08-22 01:25:00|323.4|320.6|322.17|319.37|323.61|320.81|322.17|319.37|0
1692667800000|2023-08-22 01:30:00|321.76|318.96|321.25|318.45|321.76|318.96|320.53|317.73|0
1692668100000|2023-08-22 01:35:00|321.35|318.55|321.96|319.16|322.37|319.57|321.25|318.45|0
1692668400000|2023-08-22 01:40:00|321.76|318.96|323.19|320.39|323.19|320.39|321.55|318.75|0
1692668700000|2023-08-22 01:45:00|322.99|320.19|323.4|320.6|324.02|321.22|322.99|320.19|0
1692669000000|2023-08-22 01:50:00|323.6|320.8|324.84|322.04|325.46|322.66|323.6|320.8|0
1692669300000|2023-08-22 01:55:00|325.04|322.24|323.19|320.39|325.04|322.24|322.98|320.18|0
1692669600000|2023-08-22 02:00:00|323.09|320.29|322.78|319.98|323.39|320.59|322.16|319.36|0
1692669900000|2023-08-22 02:05:00|322.57|319.77|322.57|319.77|322.98|320.18|322.16|319.36|0
1692670200000|2023-08-22 02:10:00|322.37|319.57|322.06|319.26|322.57|319.77|321.75|318.95|0
1692670500000|2023-08-22 02:15:00|321.95|319.15|321.95|319.15|322.36|319.56|321.54|318.74|0
1692670800000|2023-08-22 02:20:00|321.75|318.95|320.72|317.92|321.95|319.15|320.31|317.51|0
1692671100000|2023-08-22 02:25:00|320.83|318.03|320.72|317.92|320.83|318.03|319.9|317.1|0
1692671400000|2023-08-22 02:30:00|320.51|317.71|320.31|317.51|320.92|318.12|319.9|317.1|0
1692671700000|2023-08-22 02:35:00|320.51|317.71|321.33|318.53|321.33|318.53|320.51|317.71|0
1692672000000|2023-08-22 02:40:00|321.23|318.43|321.74|318.94|321.95|319.15|321.13|318.33|0
1692672300000|2023-08-22 02:45:00|321.95|319.15|321.95|319.15|322.77|319.97|321.95|319.15|0
1692672600000|2023-08-22 02:50:00|322.15|319.35|321.53|318.73|322.15|319.35|321.33|318.53|0
1692672900000|2023-08-22 02:55:00|321.33|318.53|321.53|318.73|321.94|319.14|321.33|318.53|0
1692673200000|2023-08-22 03:00:00|321.74|318.94|321.74|318.94|321.94|319.14|321.53|318.73|0
1692673500000|2023-08-22 03:05:00|321.94|319.14|320.71|317.91|321.94|319.14|320.1|317.3|0
1692673800000|2023-08-22 03:10:00|320.91|318.11|320.3|317.5|320.91|318.11|320.09|317.29|0
1692674100000|2023-08-22 03:15:00|320.41|317.61|319.89|317.09|320.41|317.61|319.48|316.68|0
1692674400000|2023-08-22 03:20:00|319.68|316.88|319.68|316.88|320.09|317.29|319.48|316.68|0
1692674700000|2023-08-22 03:25:00|319.89|317.09|319.68|316.88|319.89|317.09|319.48|316.68|0
1692675000000|2023-08-22 03:30:00|319.58|316.78|320.7|317.9|320.91|318.11|319.48|316.68|0
1692675300000|2023-08-22 03:35:00|320.61|317.81|320.91|318.11|320.91|318.11|320.29|317.49|0
1692675600000|2023-08-22 03:40:00|320.81|318.01|320.5|317.7|320.91|318.11|320.09|317.29|0
1692675900000|2023-08-22 03:45:00|320.29|317.49|320.29|317.49|320.5|317.7|320.09|317.29|0
1692676200000|2023-08-22 03:50:00|320.4|317.6|320.29|317.49|320.5|317.7|320.09|317.29|0
1692676500000|2023-08-22 03:55:00|320.08|317.28|320.4|317.6|320.49|317.69|320.08|317.28|0
1692676800000|2023-08-22 04:00:00|320.29|317.49|321.31|318.51|321.31|318.51|320.29|317.49|0
1692677100000|2023-08-22 04:05:00|321.52|318.72|320.9|318.1|321.52|318.72|320.7|317.9|0
1692677400000|2023-08-22 04:10:00|320.8|318|320.69|317.89|320.9|318.1|320.69|317.89|0
1692677700000|2023-08-22 04:15:00|320.49|317.69|320.69|317.89|320.9|318.1|320.28|317.48|0
1692678000000|2023-08-22 04:20:00|320.6|317.8|320.9|318.1|321.1|318.3|320.49|317.69|0
1692678300000|2023-08-22 04:25:00|320.69|317.89|320.9|318.1|320.9|318.1|320.69|317.89|0
1692678600000|2023-08-22 04:30:00|321|318.2|321.31|318.51|321.51|318.71|321|318.2|0
1692678900000|2023-08-22 04:35:00|321.1|318.3|321.71|318.91|321.71|318.91|321.1|318.3|0
1692679200000|2023-08-22 04:40:00|321.51|318.71|321.51|318.71|321.71|318.91|321.41|318.61|0
1692679500000|2023-08-22 04:45:00|321.71|318.91|322.12|319.32|322.12|319.32|321.3|318.5|0
1692679800000|2023-08-22 04:50:00|322.33|319.53|322.12|319.32|322.33|319.53|321.92|319.12|0
1692680100000|2023-08-22 04:55:00|322.33|319.53|322.53|319.73|322.53|319.73|322.12|319.32|0
1692680400000|2023-08-22 05:00:00|322.33|319.53|321.91|319.11|322.74|319.94|321.91|319.11|0
1692680700000|2023-08-22 05:05:00|322.12|319.32|323.56|320.76|323.56|320.76|320.68|317.88|0
1692681000000|2023-08-22 05:10:00|323.46|320.66|321.71|318.91|323.56|320.76|321.71|318.91|0
1692681300000|2023-08-22 05:15:00|321.5|318.7|322.84|320.04|323.14|320.34|321.5|318.7|0
1692681600000|2023-08-22 05:20:00|322.94|320.14|322.63|319.83|322.94|320.14|322.32|319.52|0
1692681900000|2023-08-22 05:25:00|322.53|319.73|322.11|319.31|322.73|319.93|321.91|319.11|0
1692682200000|2023-08-22 05:30:00|321.91|319.11|323.96|321.16|323.96|321.16|321.91|319.11|0
1692682500000|2023-08-22 05:35:00|324.17|321.37|323.45|320.65|324.17|321.37|322.93|320.13|0
1692682800000|2023-08-22 05:40:00|323.34|320.54|322.52|319.72|323.55|320.75|321.91|319.11|0
1692683100000|2023-08-22 05:45:00|322.73|319.93|322.11|319.31|322.73|319.93|321.7|318.9|0
1692683400000|2023-08-22 05:50:00|321.9|319.1|321.7|318.9|322.31|319.51|321.08|318.28|0
1692683700000|2023-08-22 05:55:00|321.9|319.1|321.08|318.28|322.11|319.31|321.08|318.28|0
1692684000000|2023-08-22 06:00:00|321.19|318.39|321.28|318.48|322.52|319.72|321.08|318.28|0
1692684300000|2023-08-22 06:05:00|321.08|318.68|319.24|316.84|321.29|318.89|318.83|316.43|0
1692684600000|2023-08-22 06:10:00|319.14|316.74|317.6|315.2|319.44|317.04|317.6|315.2|0
1692684900000|2023-08-22 06:15:00|317.4|315|316.38|313.98|318.21|315.81|316.38|313.98|0
1692685200000|2023-08-22 06:20:00|316.17|313.77|316.38|313.98|316.69|314.29|315.56|313.16|0
1692685500000|2023-08-22 06:25:00|316.17|313.77|316.78|314.38|317.19|314.79|316.17|313.77|0
1692685800000|2023-08-22 06:30:00|316.58|314.18|316.98|314.58|317.39|314.99|316.37|313.97|0
1692686100000|2023-08-22 06:35:00|317.09|314.69|316.98|314.58|317.39|314.99|316.98|314.58|0
1692686400000|2023-08-22 06:40:00|316.78|314.38|316.37|313.97|317.19|314.79|316.17|313.77|0
1692686700000|2023-08-22 06:45:00|316.57|314.17|317.39|314.99|318|315.6|316.57|314.17|0
1692687000000|2023-08-22 06:50:00|317.19|314.79|316.78|314.38|317.59|315.19|316.37|313.97|0
1692687300000|2023-08-22 06:55:00|316.98|314.58|315.96|313.56|317.18|314.78|315.96|313.56|0
1692687600000|2023-08-22 07:00:00|316.16|313.76|314.94|312.54|316.57|314.17|314.94|312.54|0
1692687900000|2023-08-22 07:05:00|314.74|312.34|312.7|310.3|314.94|312.54|312.7|310.3|0
1692688200000|2023-08-22 07:10:00|312.5|310.1|312.91|310.51|313.51|311.11|312.09|309.69|0
1692688500000|2023-08-22 07:15:00|312.7|310.3|312.3|309.9|313.31|310.91|311.89|309.49|0
1692688800000|2023-08-22 07:20:00|312.09|309.69|312.48|310.08|312.99|310.59|310.65|308.25|0
1692689100000|2023-08-22 07:25:00|312.38|309.98|314.91|312.51|316.95|314.55|312.38|309.98|0
1692689400000|2023-08-22 07:30:00|315.12|312.72|312.07|309.67|315.52|313.12|312.07|309.67|0
1692689700000|2023-08-22 07:35:00|311.46|309.06|309.44|307.04|312.07|309.67|309.44|307.04|0
1692690000000|2023-08-22 07:40:00|309.23|306.83|308.63|306.23|310.35|307.95|308.33|305.93|0
1692690300000|2023-08-22 07:45:00|308.83|306.43|308.02|305.62|310.04|307.64|308.02|305.62|0
1692690600000|2023-08-22 07:50:00|307.62|305.22|309.03|306.63|309.23|306.83|307.62|305.22|0
1692690900000|2023-08-22 07:55:00|308.83|306.43|308.62|306.22|309.23|306.83|307.62|305.22|0
1692691200000|2023-08-22 08:00:00|308.22|305.82|307.01|304.61|308.83|306.43|307.01|304.61|0
1692691500000|2023-08-22 08:05:00|307.21|304.81|307.21|304.81|308.22|305.82|306.61|304.21|0
1692691800000|2023-08-22 08:10:00|307.01|304.61|307.06|304.66|307.21|304.81|306.25|303.85|0
1692692100000|2023-08-22 08:15:00|306.86|304.46|307.66|305.26|308.37|305.97|306.05|303.65|0
1692692400000|2023-08-22 08:20:00|307.86|305.46|306.25|303.85|307.86|305.46|306.25|303.85|0
1692692700000|2023-08-22 08:25:00|306.45|304.05|307.86|305.46|308.47|306.07|306.45|304.05|0
1692693000000|2023-08-22 08:30:00|308.06|305.66|307.97|305.57|308.17|305.77|307.05|304.65|0
1692693300000|2023-08-22 08:35:00|307.66|305.26|306.65|304.25|307.86|305.46|306.65|304.25|0
1692693600000|2023-08-22 08:40:00|306.75|304.35|305.84|303.44|307.05|304.65|305.64|303.24|0
1692693900000|2023-08-22 08:45:00|305.44|303.04|306.45|304.05|306.85|304.45|305.44|303.04|0
1692694200000|2023-08-22 08:50:00|306.35|303.95|306.95|304.55|307.25|304.85|306.24|303.84|0
1692694500000|2023-08-22 08:55:00|307.05|304.65|305.64|303.24|307.65|305.25|305.44|303.04|0
1692694800000|2023-08-22 09:00:00|305.44|303.04|306.84|304.44|307.45|305.05|305.44|303.04|0
1692695100000|2023-08-22 09:05:00|307.05|304.65|307.65|305.25|307.65|305.25|306.44|304.04|0
1692695400000|2023-08-22 09:10:00|307.45|305.05|307.85|305.45|307.85|305.45|307.25|304.85|0
1692695700000|2023-08-22 09:15:00|307.65|305.25|307.45|305.05|308.05|305.65|307.45|305.05|0
1692696000000|2023-08-22 09:20:00|307.55|305.15|305.83|303.43|308.25|305.85|305.63|303.23|0
1692696300000|2023-08-22 09:25:00|305.63|303.23|306.23|303.83|306.64|304.24|305.63|303.23|0
1692696600000|2023-08-22 09:30:00|305.83|303.43|305.43|303.03|306.23|303.83|305.23|302.83|0
1692696900000|2023-08-22 09:35:00|305.63|303.23|305.02|302.62|305.83|303.43|305.02|302.62|0
1692697200000|2023-08-22 09:40:00|305.22|302.82|303.62|301.22|305.22|302.82|303.62|301.22|0
1692697500000|2023-08-22 09:45:00|303.82|301.42|303.01|300.61|304.02|301.62|302.81|300.41|0
1692697800000|2023-08-22 09:50:00|302.92|300.52|303.81|301.41|304.01|301.61|302.61|300.21|0
1692698100000|2023-08-22 09:55:00|303.61|301.21|303.81|301.41|305.02|302.62|303.61|301.21|0
1692698400000|2023-08-22 10:00:00|303.61|301.21|303.61|301.21|304.01|301.61|302.61|300.21|0
1692698700000|2023-08-22 10:05:00|303.41|301.01|303.01|300.61|303.81|301.41|302.41|300.01|0
1692699000000|2023-08-22 10:10:00|302.81|300.41|303.4|301|303.6|301.2|302.61|300.21|0
1692699300000|2023-08-22 10:15:00|303.6|301.2|303|300.6|303.6|301.2|302.7|300.3|0
1692699600000|2023-08-22 10:20:00|302.8|300.4|302.6|300.2|303.2|300.8|302.6|300.2|0
1692699900000|2023-08-22 10:25:00|302.4|300|303|300.6|303.2|300.8|302.4|300|0
1692700200000|2023-08-22 10:30:00|303.1|300.7|302.59|300.19|303.1|300.7|302.19|299.79|0
1692700500000|2023-08-22 10:35:00|302.7|300.3|303.39|300.99|304|301.6|302.7|300.3|0
1692700800000|2023-08-22 10:40:00|303.19|300.79|302.19|299.79|303.19|300.79|301.59|299.19|0
1692701100000|2023-08-22 10:45:00|302.39|299.99|303.79|301.39|304.2|301.8|302.19|299.79|0
1692701400000|2023-08-22 10:50:00|303.99|301.59|303.99|301.59|304.4|302|303.79|301.39|0
1692701700000|2023-08-22 10:55:00|304.19|301.79|303.69|301.29|304.8|302.4|303.19|300.79|0
1692702000000|2023-08-22 11:00:00|303.59|301.19|304.37|301.97|305.17|302.77|303.19|300.79|0
1692702300000|2023-08-22 11:05:00|304.17|301.77|305.27|302.87|305.27|302.87|303.77|301.37|0
1692702600000|2023-08-22 11:10:00|305.17|302.77|303.76|301.36|305.37|302.97|303.56|301.16|0
1692702900000|2023-08-22 11:15:00|303.67|301.27|302.16|299.76|304.77|302.37|302.16|299.76|0
1692703200000|2023-08-22 11:20:00|301.96|299.56|301.36|298.96|302.36|299.96|300.76|298.36|0
1692703500000|2023-08-22 11:25:00|301.56|299.16|302.16|299.76|302.36|299.96|301.56|299.16|0
1692703800000|2023-08-22 11:30:00|301.96|299.56|301.36|298.96|301.96|299.56|300.36|297.96|0
1692704100000|2023-08-22 11:35:00|301.56|299.16|301.16|298.76|302.36|299.96|300.76|298.36|0
1692704400000|2023-08-22 11:40:00|301.36|298.96|299.96|297.56|301.36|298.96|299.56|297.16|0
1692704700000|2023-08-22 11:45:00|300.06|297.66|299.36|296.96|300.16|297.76|298.76|296.36|0
1692705000000|2023-08-22 11:50:00|299.46|297.06|298.16|295.76|299.76|297.36|297.77|295.37|0
1692705300000|2023-08-22 11:55:00|298.36|295.96|298.66|296.26|298.96|296.56|298.16|295.76|0
1692705600000|2023-08-22 12:00:00|298.56|296.16|297.57|295.17|298.56|296.16|297.37|294.97|0
1692705900000|2023-08-22 12:05:00|297.76|295.36|297.37|294.97|297.76|295.36|296.18|293.78|0
1692706200000|2023-08-22 12:10:00|297.56|295.16|297.56|295.16|297.76|295.36|296.97|294.57|0
1692706500000|2023-08-22 12:15:00|297.76|295.36|297.96|295.56|298.76|296.36|297.56|295.16|0
1692706800000|2023-08-22 12:20:00|297.76|295.36|298.16|295.76|298.75|296.35|297.76|295.36|0
1692707100000|2023-08-22 12:25:00|298.36|295.96|298.55|296.15|299.15|296.75|298.16|295.76|0
1692707400000|2023-08-22 12:30:00|298.35|295.95|297.56|295.16|298.35|295.95|296.37|293.97|0
1692707700000|2023-08-22 12:35:00|297.76|295.36|298.95|296.55|298.95|296.55|297.36|294.96|0
1692708000000|2023-08-22 12:40:00|299.15|296.75|301.34|298.94|301.34|298.94|298.75|296.35|0
1692708300000|2023-08-22 12:45:00|300.94|298.54|300.94|298.54|301.54|299.14|300.34|297.94|0
1692708600000|2023-08-22 12:50:00|300.84|298.44|301.74|299.34|302.14|299.74|300.54|298.14|0
1692708900000|2023-08-22 12:55:00|301.94|299.54|303.34|300.94|303.34|300.94|301.54|299.14|0
1692709200000|2023-08-22 13:00:00|303.54|301.14|302.93|300.53|304.14|301.74|302.54|300.14|0
1692709500000|2023-08-22 13:05:00|302.73|300.33|303.93|301.53|304.04|301.64|302.53|300.13|0
1692709800000|2023-08-22 13:10:00|303.73|301.33|304.54|302.14|304.74|302.34|303.53|301.13|0
1692710100000|2023-08-22 13:15:00|304.74|302.34|303.33|300.93|305.14|302.74|302.93|300.53|0
1692710400000|2023-08-22 13:20:00|303.53|301.13|303.93|301.53|304.13|301.73|302.53|300.13|0
1692710700000|2023-08-22 13:25:00|303.53|301.13|303.33|300.93|305.13|302.73|303.23|300.83|0
1692711000000|2023-08-22 13:30:00|303.53|301.13|306.14|303.74|307.95|305.55|303.53|301.13|0
1692711300000|2023-08-22 13:35:00|306.74|304.34|309.77|307.37|309.97|307.57|305.94|303.54|0
1692711600000|2023-08-22 13:40:00|309.97|307.57|309.99|307.59|313.01|310.61|309.11|306.71|0
1692711900000|2023-08-22 13:45:00|309.79|307.39|311.01|308.61|311.41|309.01|307.97|305.57|0
1692712200000|2023-08-22 13:50:00|311.21|308.81|314.79|312.39|316.01|313.61|311|308.6|0
1692712500000|2023-08-22 13:55:00|314.99|312.59|316.16|313.76|316.82|314.42|314.79|312.39|0
1692712800000|2023-08-22 14:00:00|316.77|314.37|314.33|311.93|318.19|315.79|314.13|311.73|0
1692713100000|2023-08-22 14:05:00|314.13|311.73|316.97|314.57|317.37|314.97|313.11|310.71|0
1692713400000|2023-08-22 14:10:00|317.37|314.97|313.31|310.91|317.58|315.18|310.89|308.49|0
1692713700000|2023-08-22 14:15:00|313.11|310.71|312.1|309.7|315.14|312.74|310.89|308.49|0
1692714000000|2023-08-22 14:20:00|312.71|310.31|317.17|314.77|317.17|314.77|310.48|308.08|0
1692714300000|2023-08-22 14:25:00|317.37|314.97|317.37|314.97|318.39|315.99|315.34|312.94|0
1692714600000|2023-08-22 14:30:00|317.98|315.58|323.7|321.3|324.53|322.13|317.57|315.17|0
1692714900000|2023-08-22 14:35:00|323.29|320.89|320.63|318.23|323.5|321.1|320.02|317.62|0
1692715200000|2023-08-22 14:40:00|320.83|318.43|321.04|318.64|323.29|320.89|319.61|317.21|0
1692715500000|2023-08-22 14:45:00|320.83|318.43|319.61|317.21|322.27|319.87|319.2|316.8|0
1692715800000|2023-08-22 14:50:00|319.81|317.41|315.94|313.54|320.63|318.23|315.94|313.54|0
1692716100000|2023-08-22 14:55:00|316.14|313.74|315.74|313.34|316.55|314.15|314.92|312.52|0
1692716400000|2023-08-22 15:00:00|315.33|312.93|317.56|315.16|317.97|315.57|314.92|312.52|0
1692716700000|2023-08-22 15:05:00|317.77|315.37|320.62|318.22|321.03|318.63|317.56|315.16|0
1692717000000|2023-08-22 15:10:00|320.42|318.02|320.42|318.02|321.85|319.45|316.34|313.94|0
1692717300000|2023-08-22 15:15:00|321.03|318.63|320.01|317.61|322.87|320.47|318.78|316.38|0
1692717600000|2023-08-22 15:20:00|320.21|317.81|318.37|315.97|320.21|317.81|316.34|313.94|0
1692717900000|2023-08-22 15:25:00|318.17|315.77|318.98|316.58|319.19|316.79|316.34|313.94|0
1692718200000|2023-08-22 15:30:00|318.78|316.38|317.11|314.71|320.01|317.61|316.54|314.14|0
1692718500000|2023-08-22 15:35:00|317.31|314.91|320.17|317.77|320.38|317.98|315.88|313.48|0
1692718800000|2023-08-22 15:40:00|320.58|318.18|321.82|319.42|321.82|319.42|319.35|316.95|0
1692719100000|2023-08-22 15:45:00|321.61|319.21|320.58|318.18|322.23|319.83|320.38|317.98|0
1692719400000|2023-08-22 15:50:00|320.38|317.98|324.08|321.68|324.7|322.3|320.38|317.98|0
1692719700000|2023-08-22 15:55:00|324.28|321.88|323.87|321.47|324.69|322.29|323.05|320.65|0
1692720000000|2023-08-22 16:00:00|324.28|321.88|324.07|321.67|324.69|322.29|322.63|320.23|0
1692720300000|2023-08-22 16:05:00|323.87|321.47|324.69|322.29|325.1|322.7|323.46|321.06|0
1692720600000|2023-08-22 16:10:00|324.49|322.09|330.07|327.67|330.07|327.67|324.49|322.09|0
1692720900000|2023-08-22 16:15:00|329.86|327.46|328.62|326.22|331.53|329.13|328.41|326.01|0
1692721200000|2023-08-22 16:20:00|328.82|326.42|328.41|326.01|329.65|327.25|328.2|325.8|0
1692721500000|2023-08-22 16:25:00|328.62|326.22|325.1|322.7|329.45|327.05|324.69|322.29|0
1692721800000|2023-08-22 16:30:00|324.89|322.49|326.54|324.14|327.37|324.97|323.24|320.84|0
1692722100000|2023-08-22 16:35:00|326.75|324.35|321.39|318.99|326.96|324.56|321.39|318.99|0
1692722400000|2023-08-22 16:40:00|321.19|318.79|320.77|318.37|321.8|319.4|319.34|316.94|0
1692722700000|2023-08-22 16:45:00|320.57|318.17|321.8|319.4|322.21|319.81|319.95|317.55|0
1692723000000|2023-08-22 16:50:00|321.59|319.19|319.54|317.14|321.8|319.4|318.31|315.91|0
1692723300000|2023-08-22 16:55:00|319.34|316.94|323.86|321.46|324.06|321.66|319.34|316.94|0
1692723600000|2023-08-22 17:00:00|324.06|321.66|329.02|326.62|329.23|326.83|323.24|320.84|0
1692723900000|2023-08-22 17:05:00|328.61|326.21|327.16|324.76|330.47|328.07|326.74|324.34|0
1692724200000|2023-08-22 17:10:00|326.95|324.55|330.06|327.66|330.47|328.07|326.12|323.72|0
1692724500000|2023-08-22 17:15:00|330.26|327.86|330.68|328.28|332.55|330.15|329.64|327.24|0
1692724800000|2023-08-22 17:20:00|330.89|328.49|330.05|327.65|331.51|329.11|328.6|326.2|0
1692725100000|2023-08-22 17:25:00|330.26|327.86|327.77|325.37|330.89|328.49|327.57|325.17|0
1692725400000|2023-08-22 17:30:00|327.98|325.58|327.77|325.37|329.43|327.03|327.57|325.17|0
1692725700000|2023-08-22 17:35:00|327.56|325.16|328.72|326.32|329.14|326.74|325.6|323.2|0
1692726000000|2023-08-22 17:40:00|328.3|325.9|329.14|326.74|329.97|327.57|327.68|325.28|0
1692726300000|2023-08-22 17:45:00|329.34|326.94|329.76|327.36|331.01|328.61|327.89|325.49|0
1692726600000|2023-08-22 17:50:00|329.97|327.57|329.97|327.57|331.43|329.03|328.51|326.11|0
1692726900000|2023-08-22 17:55:00|329.76|327.36|327.47|325.07|330.39|327.99|326.84|324.44|0
1692727200000|2023-08-22 18:00:00|327.68|325.28|327.88|325.48|330.8|328.4|325.8|323.4|0
1692727500000|2023-08-22 18:05:00|328.09|325.69|325.8|323.4|328.71|326.31|325.8|323.4|0
1692727800000|2023-08-22 18:10:00|326.01|323.61|328.3|325.9|329.55|327.15|325.18|322.78|0
1692728100000|2023-08-22 18:15:00|328.09|325.69|328.5|326.1|329.55|327.15|326.84|324.44|0
1692728400000|2023-08-22 18:20:00|328.71|326.31|327.88|325.48|329.96|327.56|327.05|324.65|0
1692728700000|2023-08-22 18:25:00|328.09|325.69|323.72|321.32|328.09|325.69|323.31|320.91|0
1692729000000|2023-08-22 18:30:00|323.52|321.12|322.28|319.88|323.93|321.53|322.28|319.88|0
1692729300000|2023-08-22 18:35:00|322.07|319.67|322.27|319.87|324.14|321.74|321.24|318.84|0
1692729600000|2023-08-22 18:40:00|322.48|320.08|326.63|324.23|327.46|325.06|322.27|319.87|0
1692729900000|2023-08-22 18:45:00|326.42|324.02|327.25|324.85|328.61|326.21|325.79|323.39|0
1692730200000|2023-08-22 18:50:00|327.46|325.06|327.45|325.05|327.87|325.47|326.62|324.22|0
1692730500000|2023-08-22 18:55:00|327.87|325.47|324.55|322.15|328.08|325.68|324.34|321.94|0
1692730800000|2023-08-22 19:00:00|324.75|322.35|322.89|320.49|324.96|322.56|322.06|319.66|0
1692731100000|2023-08-22 19:05:00|322.48|320.08|319.14|316.74|322.68|320.28|318.73|316.33|0
1692731400000|2023-08-22 19:10:00|318.94|316.54|316.87|314.47|319.56|317.16|316.46|314.06|0
1692731700000|2023-08-22 19:15:00|316.66|314.26|320.38|317.98|320.38|317.98|315.63|313.23|0
1692732000000|2023-08-22 19:20:00|320.18|317.78|322.66|320.26|323.5|321.1|319.56|317.16|0
1692732300000|2023-08-22 19:25:00|322.25|319.85|323.7|321.3|325.58|323.18|320.59|318.19|0
1692732600000|2023-08-22 19:30:00|324.12|321.72|327.87|325.47|329.13|326.73|323.91|321.51|0
1692732900000|2023-08-22 19:35:00|328.08|325.68|330.38|327.98|330.59|328.19|327.87|325.47|0
1692733200000|2023-08-22 19:40:00|330.59|328.19|331.53|329.13|331.53|329.13|329.05|326.65|0
1692733500000|2023-08-22 19:45:00|331.11|328.71|331.32|328.92|331.95|329.55|329.44|327.04|0
1692733800000|2023-08-22 19:50:00|330.69|328.29|329.44|327.04|330.69|328.29|327.56|325.16|0
1692734100000|2023-08-22 19:55:00|329.02|326.62|327.14|324.74|329.23|326.83|325.69|323.29|0
1692734400000|2023-08-22 20:00:00|327.56|325.16|328.6|326.2|328.81|326.41|327.35|324.95|0
1692734700000|2023-08-22 20:05:00|328.5|326.1|327.76|325.36|328.6|326.2|327.56|325.16|0
1692735000000|2023-08-22 20:10:00|327.56|325.16|328.18|325.78|328.18|325.78|327.56|325.16|0
1692735300000|2023-08-22 20:15:00|328.38|325.58|328.38|325.58|328.8|326|328.38|325.58|0
1692735600000|2023-08-22 20:20:00|328.59|325.79|328.28|325.48|328.59|325.79|327.96|325.16|0
1692735900000|2023-08-22 20:25:00|328.17|325.37|329|326.2|329|326.2|328.17|325.37|0
1692736200000|2023-08-22 20:30:00|329.21|326.41|328.58|325.78|329.21|326.41|328.58|325.78|0
1692736500000|2023-08-22 20:35:00|328.38|325.58|328.58|325.78|328.58|325.78|328.17|325.37|0
1692736800000|2023-08-22 20:40:00|328.48|325.68|328.58|325.78|328.58|325.78|328.37|325.57|0
1692737100000|2023-08-22 20:45:00|328.79|325.99|328.58|325.78|328.79|325.99|328.58|325.78|0
1692737400000|2023-08-22 20:50:00|328.48|325.68|328.16|325.36|328.58|325.78|328.16|325.36|0
1692737700000|2023-08-22 20:55:00|327.95|325.15|327.23|324.43|328.16|325.36|327.23|324.43|0
1692738000000|2023-08-22 21:00:00|327.53|324.73|327.23|324.43|327.69|324.89|327.16|324.36|0
1692738300000|2023-08-22 21:05:00|327.19|324.39|326.77|323.97|327.34|324.54|326.35|323.55|0
1692738600000|2023-08-22 21:10:00|326.35|323.55|326.31|323.51|326.59|323.79|325.92|323.12|0
1692738900000|2023-08-22 21:15:00|326.28|323.48|326.64|323.84|326.64|323.84|326.19|323.39|0
1692739200000|2023-08-22 21:20:00|326.68|323.88|326.16|323.36|326.68|323.88|326.1|323.3|0
1692739500000|2023-08-22 21:25:00|326.25|323.45|326.18|323.38|326.52|323.72|326.18|323.38|0
1692739800000|2023-08-22 21:30:00|326.52|323.72|326.73|323.93|326.76|323.96|326.52|323.72|0
1692740100000|2023-08-22 21:35:00|326.76|323.96|326.7|323.9|326.82|324.02|326.64|323.84|0
1692740400000|2023-08-22 21:40:00|326.82|324.02|326.94|324.14|326.94|324.14|326.64|323.84|0
1692740700000|2023-08-22 21:45:00|326.91|324.11|326.94|324.14|326.94|324.14|326.91|324.11|0
1692741000000|2023-08-22 21:50:00|326.82|324.02|326.85|324.05|326.85|324.05|326.82|324.02|0
1692741300000|2023-08-22 21:55:00|326.88|324.08|327.03|324.23|327.12|324.32|326.85|324.05|0
1692741600000|2023-08-22 22:00:00|327.84|325.04|325.65|322.85|327.84|325.04|325.65|322.85|0
1692741900000|2023-08-22 22:05:00|325.86|323.06|326.27|323.47|326.48|323.68|325.65|322.85|0
1692742200000|2023-08-22 22:10:00|326.07|323.27|325.44|322.64|326.27|323.47|325.23|322.43|0
1692742500000|2023-08-22 22:15:00|325.65|322.85|325.03|322.23|325.76|322.96|324.61|321.81|0
1692742800000|2023-08-22 22:20:00|324.82|322.02|325.23|322.43|325.44|322.64|324.61|321.81|0
1692743100000|2023-08-22 22:25:00|325.44|322.64|325.65|322.85|325.65|322.85|325.44|322.64|0
1692743400000|2023-08-22 22:30:00|325.44|322.64|325.64|322.84|325.85|323.05|325.44|322.64|0
1692743700000|2023-08-22 22:35:00|325.85|323.05|326.27|323.47|326.48|323.68|325.85|323.05|0
1692744000000|2023-08-22 22:40:00|326.06|323.26|326.06|323.26|326.27|323.47|325.85|323.05|0
1692744300000|2023-08-22 22:45:00|325.85|323.05|325.43|322.63|325.85|323.05|325.43|322.63|0
1692744600000|2023-08-22 22:50:00|325.64|322.84|326.26|323.46|326.26|323.46|325.43|322.63|0
1692744900000|2023-08-22 22:55:00|326.16|323.36|326.05|323.25|326.47|323.67|326.05|323.25|0
1692745200000|2023-08-22 23:00:00|326.26|323.46|326.26|323.46|326.47|323.67|326.26|323.46|0
1692745500000|2023-08-22 23:05:00|326.47|323.67|326.47|323.67|326.47|323.67|326.05|323.25|0
1692745800000|2023-08-22 23:10:00|326.26|323.46|326.26|323.46|326.26|323.46|326.26|323.46|0
1692746100000|2023-08-22 23:15:00|326.05|323.25|326.26|323.46|326.47|323.67|326.05|323.25|0
1692746400000|2023-08-22 23:20:00|326.05|323.25|326.26|323.46|326.26|323.46|326.05|323.25|0
1692746700000|2023-08-22 23:25:00|326.05|323.25|326.05|323.25|326.26|323.46|326.05|323.25|0
1692747000000|2023-08-22 23:30:00|325.63|322.83|326.25|323.45|326.46|323.66|325.63|322.83|0
1692747300000|2023-08-22 23:35:00|326.05|323.25|326.25|323.45|326.46|323.66|326.05|323.25|0
1692747600000|2023-08-22 23:40:00|326.05|323.25|326.46|323.66|326.46|323.66|325.95|323.15|0
1692747900000|2023-08-22 23:45:00|326.25|323.45|326.67|323.87|327.5|324.7|326.25|323.45|0
1692748200000|2023-08-22 23:50:00|326.78|323.98|327.5|324.7|327.5|324.7|326.67|323.87|0
1692748500000|2023-08-22 23:55:00|327.71|324.91|326.87|324.07|327.71|324.91|326.87|324.07|0
1692748800000|2023-08-23 00:00:00|327.08|324.28|326.46|323.66|327.5|324.7|326.46|323.66|0
1692749100000|2023-08-23 00:05:00|326.66|323.86|325|322.2|326.66|323.86|325|322.2|0
1692749400000|2023-08-23 00:10:00|325.21|322.41|324.38|321.58|325.42|322.62|323.96|321.16|0
1692749700000|2023-08-23 00:15:00|324.17|321.37|323.55|320.75|324.17|321.37|323.55|320.75|0
1692750000000|2023-08-23 00:20:00|323.34|320.54|323.34|320.54|323.75|320.95|323.34|320.54|0
1692750300000|2023-08-23 00:25:00|323.45|320.65|322.92|320.12|323.45|320.65|322.51|319.71|0
1692750600000|2023-08-23 00:30:00|323.03|320.23|324.41|321.61|324.41|321.61|322.49|319.69|0
1692750900000|2023-08-23 00:35:00|324.52|321.72|324.62|321.82|325.03|322.23|324.21|321.41|0
1692751200000|2023-08-23 00:40:00|324.82|322.02|324.62|321.82|325.03|322.23|324.41|321.61|0
1692751500000|2023-08-23 00:45:00|324.41|321.61|324.61|321.81|324.62|321.82|324.2|321.4|0
1692751800000|2023-08-23 00:50:00|324.72|321.92|324.2|321.4|325.03|322.23|324.2|321.4|0
1692752100000|2023-08-23 00:55:00|324.41|321.61|324.2|321.4|324.41|321.61|323.99|321.19|0
1692752400000|2023-08-23 01:00:00|323.99|321.19|323.79|320.99|324.82|322.02|323.79|320.99|0
1692752700000|2023-08-23 01:05:00|323.58|320.78|323.58|320.78|323.99|321.19|323.37|320.57|0
1692753000000|2023-08-23 01:10:00|323.37|320.57|323.37|320.57|323.58|320.78|322.96|320.16|0
1692753300000|2023-08-23 01:15:00|323.17|320.37|321.32|318.52|323.17|320.37|320.91|318.11|0
1692753600000|2023-08-23 01:20:00|321.11|318.31|321.73|318.93|321.73|318.93|320.91|318.11|0
1692753900000|2023-08-23 01:25:00|321.52|318.72|321.73|318.93|321.93|319.13|321.52|318.72|0
1692754200000|2023-08-23 01:30:00|321.11|318.31|320.4|317.6|322.14|319.34|319.47|316.67|0
1692754500000|2023-08-23 01:35:00|320.29|317.49|321.52|318.72|321.72|318.92|319.67|316.87|0
1692754800000|2023-08-23 01:40:00|321.31|318.51|319.88|317.08|321.52|318.72|319.67|316.87|0
1692755100000|2023-08-23 01:45:00|320.29|317.49|320.7|317.9|321.11|318.31|320.08|317.28|0
1692755400000|2023-08-23 01:50:00|320.49|317.69|320.08|317.28|320.9|318.1|320.08|317.28|0
1692755700000|2023-08-23 01:55:00|320.19|317.39|320.69|317.89|320.9|318.1|319.87|317.07|0
1692756000000|2023-08-23 02:00:00|320.28|317.48|319.87|317.07|320.9|318.1|319.26|316.46|0
1692756300000|2023-08-23 02:05:00|320.08|317.28|319.67|316.87|320.08|317.28|319.26|316.46|0
1692756600000|2023-08-23 02:10:00|319.87|317.07|320.08|317.28|320.8|318|319.67|316.87|0
1692756900000|2023-08-23 02:15:00|320.28|317.48|319.87|317.07|320.48|317.68|319.87|317.07|0
1692757200000|2023-08-23 02:20:00|319.66|316.86|319.46|316.66|320.28|317.48|319.46|316.66|0
1692757500000|2023-08-23 02:25:00|319.66|316.86|319.87|317.07|320.07|317.27|319.25|316.45|0
1692757800000|2023-08-23 02:30:00|319.66|316.86|319.25|316.45|319.87|317.07|318.64|315.84|0
1692758100000|2023-08-23 02:35:00|319.46|316.66|319.86|317.06|320.07|317.27|319.25|316.45|0
1692758400000|2023-08-23 02:40:00|320.07|317.27|320.68|317.88|320.68|317.88|319.86|317.06|0
1692758700000|2023-08-23 02:45:00|320.48|317.68|321.09|318.29|321.3|318.5|320.48|317.68|0
1692759000000|2023-08-23 02:50:00|320.89|318.09|321.3|318.5|321.5|318.7|320.68|317.88|0
1692759300000|2023-08-23 02:55:00|321.2|318.4|320.47|317.67|321.3|318.5|320.47|317.67|0
1692759600000|2023-08-23 03:00:00|320.68|317.88|320.68|317.88|320.88|318.08|320.27|317.47|0
1692759900000|2023-08-23 03:05:00|320.47|317.67|320.27|317.47|320.47|317.67|320.06|317.26|0
1692760200000|2023-08-23 03:10:00|320.47|317.67|321.7|318.9|321.91|319.11|320.47|317.67|0
1692760500000|2023-08-23 03:15:00|321.5|318.7|321.08|318.28|321.5|318.7|320.88|318.08|0
1692760800000|2023-08-23 03:20:00|321.29|318.49|321.49|318.69|321.7|318.9|321.08|318.28|0
1692761100000|2023-08-23 03:25:00|321.7|318.9|321.03|318.23|321.9|319.1|320.2|317.4|0
1692761400000|2023-08-23 03:30:00|320.82|318.02|319.17|316.37|320.82|318.02|318.96|316.16|0
1692761700000|2023-08-23 03:35:00|319.38|316.58|319.17|316.37|319.58|316.78|318.76|315.96|0
1692762000000|2023-08-23 03:40:00|319.37|316.57|319.58|316.78|319.58|316.78|319.17|316.37|0
1692762300000|2023-08-23 03:45:00|319.37|316.57|319.17|316.37|319.37|316.57|318.96|316.16|0
1692762600000|2023-08-23 03:50:00|319.37|316.57|320.1|317.3|320.2|317.4|319.37|316.57|0
1692762900000|2023-08-23 03:55:00|319.99|317.19|319.78|316.98|320.61|317.81|319.78|316.98|0
1692763200000|2023-08-23 04:00:00|319.99|317.19|319.99|317.19|320.2|317.4|319.78|316.98|0
1692763500000|2023-08-23 04:05:00|319.78|316.98|319.78|316.98|319.99|317.19|319.57|316.77|0
1692763800000|2023-08-23 04:10:00|319.99|317.19|320.81|318.01|320.81|318.01|319.99|317.19|0
1692764100000|2023-08-23 04:15:00|320.61|317.81|320.81|318.01|321.02|318.22|320.4|317.6|0
1692764400000|2023-08-23 04:20:00|320.6|317.8|321.02|318.22|321.02|318.22|320.6|317.8|0
1692764700000|2023-08-23 04:25:00|321.22|318.42|320.4|317.6|321.43|318.63|320.4|317.6|0
1692765000000|2023-08-23 04:30:00|320.6|317.8|320.39|317.59|320.81|318.01|320.39|317.59|0
1692765300000|2023-08-23 04:35:00|320.6|317.8|320.39|317.59|320.6|317.8|319.98|317.18|0
1692765600000|2023-08-23 04:40:00|320.19|317.39|319.98|317.18|320.19|317.39|319.98|317.18|0
1692765900000|2023-08-23 04:45:00|319.88|317.08|319.77|316.97|320.39|317.59|319.77|316.97|0
1692766200000|2023-08-23 04:50:00|319.98|317.18|319.77|316.97|319.98|317.18|319.77|316.97|0
1692766500000|2023-08-23 04:55:00|319.56|316.76|319.56|316.76|319.77|316.97|319.15|316.35|0
1692766800000|2023-08-23 05:00:00|319.77|316.97|319.88|317.08|320.18|317.38|319.36|316.56|0
1692767100000|2023-08-23 05:05:00|319.77|316.97|320.18|317.38|320.18|317.38|319.56|316.76|0
1692767400000|2023-08-23 05:10:00|319.97|317.17|319.15|316.35|319.97|317.17|318.94|316.14|0
1692767700000|2023-08-23 05:15:00|318.73|315.93|319.15|316.35|319.15|316.35|318.73|315.93|0
1692768000000|2023-08-23 05:20:00|319.35|316.55|319.76|316.96|320.38|317.58|319.15|316.35|0
1692768300000|2023-08-23 05:25:00|319.97|317.17|318.94|316.14|320.18|317.38|318.32|315.52|0
1692768600000|2023-08-23 05:30:00|318.73|315.93|318.32|315.52|318.94|316.14|318.32|315.52|0
1692768900000|2023-08-23 05:35:00|318.52|315.72|318.73|315.93|318.94|316.14|318.32|315.52|0
1692769200000|2023-08-23 05:40:00|318.52|315.72|317.7|314.9|318.73|315.93|317.7|314.9|0
1692769500000|2023-08-23 05:45:00|317.9|315.1|317.9|315.1|318.31|315.51|317.49|314.69|0
1692769800000|2023-08-23 05:50:00|317.7|314.9|316.25|313.45|317.9|315.1|316.05|313.25|0
1692770100000|2023-08-23 05:55:00|316.05|313.25|316.46|313.66|316.67|313.87|316.05|313.25|0
1692770400000|2023-08-23 06:00:00|316.66|313.86|317.49|314.69|317.69|314.89|316.25|313.45|0
1692770700000|2023-08-23 06:05:00|317.29|314.89|317.7|315.3|318.32|315.92|316.87|314.47|0
1692771000000|2023-08-23 06:10:00|317.49|315.09|317.08|314.68|318.11|315.71|316.87|314.47|0
1692771300000|2023-08-23 06:15:00|316.87|314.47|317.08|314.68|317.49|315.09|316.87|314.47|0
1692771600000|2023-08-23 06:20:00|316.87|314.47|316.66|314.26|317.08|314.68|316.46|314.06|0
1692771900000|2023-08-23 06:25:00|316.46|314.06|317.08|314.68|317.28|314.88|316.25|313.85|0
1692772200000|2023-08-23 06:30:00|317.28|314.88|318.1|315.7|318.31|315.91|316.87|314.47|0
1692772500000|2023-08-23 06:35:00|318|315.6|317.07|314.67|318.31|315.91|317.07|314.67|0
1692772800000|2023-08-23 06:40:00|317.18|314.78|315.74|313.34|317.18|314.78|315.33|312.93|0
1692773100000|2023-08-23 06:45:00|315.84|313.44|315.63|313.23|316.25|313.85|315.22|312.82|0
1692773400000|2023-08-23 06:50:00|315.74|313.34|316.45|314.05|316.86|314.46|315.63|313.23|0
1692773700000|2023-08-23 06:55:00|316.25|313.85|317.27|314.87|317.48|315.08|316.25|313.85|0
1692774000000|2023-08-23 07:00:00|317.07|314.67|316.04|313.64|317.27|314.87|316.04|313.64|0
1692774300000|2023-08-23 07:05:00|316.24|313.84|313.99|311.59|316.24|313.84|313.99|311.59|0
1692774600000|2023-08-23 07:10:00|314.19|311.79|313.57|311.17|314.4|312|313.57|311.17|0
1692774900000|2023-08-23 07:15:00|313.16|310.76|312.96|310.56|313.78|311.38|312.96|310.56|0
1692775200000|2023-08-23 07:20:00|313.16|310.76|312.55|310.15|313.98|311.58|312.55|310.15|0
1692775500000|2023-08-23 07:25:00|312.75|310.35|311.12|308.72|312.75|310.35|310.5|308.1|0
1692775800000|2023-08-23 07:30:00|310.91|308.51|312.96|310.56|314.18|311.78|310.5|308.1|0
1692776100000|2023-08-23 07:35:00|313.16|310.76|314.08|311.68|314.39|311.99|312.86|310.46|0
1692776400000|2023-08-23 07:40:00|314.39|311.99|315.82|313.42|316.85|314.45|314.39|311.99|0
1692776700000|2023-08-23 07:45:00|315.62|313.22|312.95|310.55|315.82|313.42|312.95|310.55|0
1692777000000|2023-08-23 07:50:00|313.16|310.76|313.56|311.16|315|312.6|312.75|310.35|0
1692777300000|2023-08-23 07:55:00|313.77|311.37|315|312.6|315|312.6|313.56|311.16|0
1692777600000|2023-08-23 08:00:00|315.2|312.8|313.77|311.37|315.2|312.8|313.36|310.96|0
1692777900000|2023-08-23 08:05:00|313.97|311.57|311.52|309.12|314.18|311.78|311.52|309.12|0
1692778200000|2023-08-23 08:10:00|311.72|309.32|309.07|306.67|311.92|309.52|308.46|306.06|0
1692778500000|2023-08-23 08:15:00|308.86|306.46|308.46|306.06|309.27|306.87|308.05|305.65|0
1692778800000|2023-08-23 08:20:00|308.45|306.05|309.06|306.66|309.88|307.48|308.45|306.05|0
1692779100000|2023-08-23 08:25:00|309.27|306.87|308.86|306.46|309.27|306.87|308.66|306.26|0
1692779400000|2023-08-23 08:30:00|309.06|306.66|308.65|306.25|309.47|307.07|308.65|306.25|0
1692779700000|2023-08-23 08:35:00|308.86|306.46|308.76|306.36|309.27|306.87|308.65|306.25|0
1692780000000|2023-08-23 08:40:00|308.86|306.46|309.87|307.47|310.08|307.68|308.45|306.05|0
1692780300000|2023-08-23 08:45:00|310.08|307.68|309.87|307.47|310.28|307.88|309.47|307.07|0
1692780600000|2023-08-23 08:50:00|309.47|307.07|310.08|307.68|310.08|307.68|309.26|306.86|0
1692780900000|2023-08-23 08:55:00|310.28|307.88|310.07|307.67|310.69|308.29|309.67|307.27|0
1692781200000|2023-08-23 09:00:00|309.87|307.47|309.26|306.86|310.28|307.88|308.85|306.45|0
1692781500000|2023-08-23 09:05:00|309.16|306.76|308.44|306.04|309.26|306.86|308.44|306.04|0
1692781800000|2023-08-23 09:10:00|308.65|306.25|310.48|308.08|310.48|308.08|308.24|305.84|0
1692782100000|2023-08-23 09:15:00|310.28|307.88|313.14|310.74|313.34|310.94|310.07|307.67|0
1692782400000|2023-08-23 09:20:00|313.34|310.94|312.32|309.92|313.54|311.14|312.11|309.71|0
1692782700000|2023-08-23 09:25:00|312.52|310.12|311.5|309.1|312.93|310.53|311.5|309.1|0
1692783000000|2023-08-23 09:30:00|311.29|308.89|312.31|309.91|312.52|310.12|311.09|308.69|0
1692783300000|2023-08-23 09:35:00|311.9|309.5|310.88|308.48|312.11|309.71|310.88|308.48|0
1692783600000|2023-08-23 09:40:00|310.68|308.28|310.27|307.87|310.68|308.28|309.45|307.05|0
1692783900000|2023-08-23 09:45:00|310.47|308.07|310.72|308.32|312.05|309.65|309.61|307.21|0
1692784200000|2023-08-23 09:50:00|310.52|308.12|310.01|307.61|310.72|308.32|309.6|307.2|0
1692784500000|2023-08-23 09:55:00|309.91|307.51|310.92|308.52|310.92|308.52|309.9|307.5|0
1692784800000|2023-08-23 10:00:00|310.72|308.32|310.92|308.52|310.92|308.52|309.9|307.5|0
1692785100000|2023-08-23 10:05:00|311.13|308.73|311.33|308.93|312.15|309.75|310.92|308.52|0
1692785400000|2023-08-23 10:10:00|311.53|309.13|311.33|308.93|312.14|309.74|311.33|308.93|0
1692785700000|2023-08-23 10:15:00|311.53|309.13|312.55|310.15|312.76|310.36|311.33|308.93|0
1692786000000|2023-08-23 10:20:00|312.35|309.95|312.75|310.35|313.16|310.76|311.43|309.03|0
1692786300000|2023-08-23 10:25:00|312.55|310.15|314.8|312.4|314.8|312.4|312.35|309.95|0
1692786600000|2023-08-23 10:30:00|315|312.6|314.59|312.19|315.42|313.02|313.57|311.17|0
1692786900000|2023-08-23 10:35:00|314.39|311.99|316.03|313.63|316.03|313.63|314.18|311.78|0
1692787200000|2023-08-23 10:40:00|316.23|313.83|317.88|315.48|317.88|315.48|316.03|313.63|0
1692787500000|2023-08-23 10:45:00|318.29|315.89|319.14|316.74|320.25|317.85|318.08|315.68|0
1692787800000|2023-08-23 10:50:00|319.34|316.94|319.92|317.52|320.13|317.73|319.31|316.91|0
1692788100000|2023-08-23 10:55:00|320.13|317.73|319.72|317.32|321.36|318.96|319.51|317.11|0
1692788400000|2023-08-23 11:00:00|319.51|317.11|321.57|319.17|322.6|320.2|318.89|316.49|0
1692788700000|2023-08-23 11:05:00|321.78|319.38|324.67|322.27|325.29|322.89|321.78|319.38|0
1692789000000|2023-08-23 11:10:00|324.88|322.48|326.68|324.28|326.95|324.55|324.7|322.3|0
1692789300000|2023-08-23 11:15:00|326.89|324.49|325.96|323.56|326.89|324.49|325.23|322.83|0
1692789600000|2023-08-23 11:20:00|326.06|323.66|323.78|321.38|326.17|323.77|323.58|321.18|0
1692789900000|2023-08-23 11:25:00|323.57|321.17|325.64|323.24|325.64|323.24|323.37|320.97|0
1692790200000|2023-08-23 11:30:00|326.06|323.66|322.65|320.25|326.06|323.66|322.34|319.94|0
1692790500000|2023-08-23 11:35:00|322.54|320.14|323.78|321.38|323.99|321.59|322.54|320.14|0
1692790800000|2023-08-23 11:40:00|324.19|321.79|326.05|323.65|326.26|323.86|323.57|321.17|0
1692791100000|2023-08-23 11:45:00|325.95|323.55|323.78|321.38|326.05|323.65|323.57|321.17|0
1692791400000|2023-08-23 11:50:00|323.88|321.48|323.57|321.17|324.6|322.2|322.95|320.55|0
1692791700000|2023-08-23 11:55:00|323.36|320.96|322.74|320.34|323.77|321.37|322.54|320.14|0
1692792000000|2023-08-23 12:00:00|322.95|320.55|324.6|322.2|324.6|322.2|322.33|319.93|0
1692792300000|2023-08-23 12:05:00|324.81|322.41|323.77|321.37|325.01|322.61|323.05|320.65|0
1692792600000|2023-08-23 12:10:00|323.98|321.58|322.74|320.34|323.98|321.58|322.33|319.93|0
1692792900000|2023-08-23 12:15:00|322.94|320.54|324.6|322.2|324.6|322.2|321.91|319.51|0
1692793200000|2023-08-23 12:20:00|325.01|322.61|325.01|322.61|326.04|323.64|324.39|321.99|0
1692793500000|2023-08-23 12:25:00|325.21|322.81|328.53|326.13|329.78|327.38|325.01|322.61|0
1692793800000|2023-08-23 12:30:00|328.32|325.92|326.25|323.85|328.53|326.13|326.25|323.85|0
1692794100000|2023-08-23 12:35:00|326.04|323.64|323.56|321.16|327.49|325.09|322.94|320.54|0
1692794400000|2023-08-23 12:40:00|323.35|320.95|323.97|321.57|326.04|323.64|323.35|320.95|0
1692794700000|2023-08-23 12:45:00|324.18|321.78|325.62|323.22|325.83|323.43|323.56|321.16|0
1692795000000|2023-08-23 12:50:00|325.42|323.02|327.7|325.3|327.7|325.3|325.21|322.81|0
1692795300000|2023-08-23 12:55:00|327.9|325.5|326.66|324.26|328.94|326.54|326.66|324.26|0
1692795600000|2023-08-23 13:00:00|326.86|324.46|324.59|322.19|327.28|324.88|324.59|322.19|0
1692795900000|2023-08-23 13:05:00|324.38|321.98|323.14|320.74|325.41|323.01|322.93|320.53|0
1692796200000|2023-08-23 13:10:00|322.93|320.53|321.69|319.29|323.14|320.74|320.87|318.47|0
1692796500000|2023-08-23 13:15:00|321.9|319.5|322.52|320.12|322.72|320.32|321.28|318.88|0
1692796800000|2023-08-23 13:20:00|322.31|319.91|322|319.6|323.75|321.35|321.49|319.09|0
1692797100000|2023-08-23 13:25:00|321.9|319.5|321.28|318.88|322.1|319.7|320.66|318.26|0
1692797400000|2023-08-23 13:30:00|321.07|318.67|319.22|316.82|322.1|319.7|316.76|314.36|0
1692797700000|2023-08-23 13:35:00|319.43|317.03|320.25|317.85|320.25|317.85|317.17|314.77|0
1692798000000|2023-08-23 13:40:00|319.42|317.02|318.71|316.31|320.45|318.05|317.58|315.18|0
1692798300000|2023-08-23 13:45:00|317.07|314.67|314.49|312.09|317.78|315.38|312.85|310.45|0
1692798600000|2023-08-23 13:50:00|314.28|311.88|315.92|313.52|317.16|314.76|312.44|310.04|0
1692798900000|2023-08-23 13:55:00|315.51|313.11|310.8|308.4|315.51|313.11|308.76|306.36|0
1692799200000|2023-08-23 14:00:00|309.98|307.58|308.35|305.95|311.61|309.21|307.54|305.14|0
1692799500000|2023-08-23 14:05:00|307.94|305.54|306.32|303.92|309.16|306.76|306.11|303.71|0
1692799800000|2023-08-23 14:10:00|306.72|304.32|304.9|302.5|307.54|305.14|304.49|302.09|0
1692800100000|2023-08-23 14:15:00|304.49|302.09|307.03|304.63|307.94|305.54|304.29|301.89|0
1692800400000|2023-08-23 14:20:00|306.72|304.32|305.5|303.1|309.36|306.96|305.1|302.7|0
1692800700000|2023-08-23 14:25:00|305.3|302.9|307.15|304.75|307.76|305.36|304.29|301.89|0
1692801000000|2023-08-23 14:30:00|306.95|304.55|305.73|303.33|306.95|304.55|305.33|302.93|0
1692801300000|2023-08-23 14:35:00|305.53|303.13|307.96|305.56|308.77|306.37|305.53|303.13|0
1692801600000|2023-08-23 14:40:00|307.76|305.36|302.91|300.51|308.16|305.76|302.1|299.7|0
1692801900000|2023-08-23 14:45:00|302.71|300.31|299.29|296.89|303.11|300.71|298.89|296.49|0
1692802200000|2023-08-23 14:50:00|299.49|297.09|299.47|297.07|300.29|297.89|298.29|295.89|0
1692802500000|2023-08-23 14:55:00|299.67|297.27|298.67|296.27|299.87|297.47|298.07|295.67|0
1692802800000|2023-08-23 15:00:00|298.47|296.07|300.27|297.87|300.87|298.47|297.27|294.87|0
1692803100000|2023-08-23 15:05:00|300.47|298.07|299.07|296.67|301.67|299.27|298.67|296.27|0
1692803400000|2023-08-23 15:10:00|298.87|296.47|298.46|296.06|299.87|297.47|298.07|295.67|0
1692803700000|2023-08-23 15:15:00|298.26|295.86|298.46|296.06|299.46|297.06|297.66|295.26|0
1692804000000|2023-08-23 15:20:00|298.26|295.86|297.66|295.26|299.06|296.66|296.07|293.67|0
1692804300000|2023-08-23 15:25:00|297.46|295.06|296.86|294.46|298.06|295.66|295.67|293.27|0
1692804600000|2023-08-23 15:30:00|296.66|294.26|297.46|295.06|297.66|295.26|295.47|293.07|0
1692804900000|2023-08-23 15:35:00|297.26|294.86|297.86|295.46|299.26|296.86|296.86|294.46|0
1692805200000|2023-08-23 15:40:00|298.06|295.66|300.23|297.83|300.63|298.23|297.66|295.26|0
1692805500000|2023-08-23 15:45:00|300.43|298.03|299.63|297.23|300.63|298.23|298.23|295.83|0
1692805800000|2023-08-23 15:50:00|299.43|297.03|297.43|295.03|299.63|297.23|296.63|294.23|0
1692806100000|2023-08-23 15:55:00|297.23|294.83|296.03|293.63|297.43|295.03|295.24|292.84|0
1692806400000|2023-08-23 16:00:00|296.43|294.03|298.03|295.63|298.03|295.63|295.64|293.24|0
1692806700000|2023-08-23 16:05:00|297.83|295.43|298.62|296.22|298.62|296.22|297.63|295.23|0
1692807000000|2023-08-23 16:10:00|298.42|296.02|296.83|294.43|299.02|296.62|296.43|294.03|0
1692807300000|2023-08-23 16:15:00|296.93|294.53|298.02|295.62|298.82|296.42|296.63|294.23|0
1692807600000|2023-08-23 16:20:00|298.22|295.82|297.82|295.42|298.82|296.42|296.43|294.03|0
1692807900000|2023-08-23 16:25:00|297.62|295.22|297.62|295.22|298.42|296.02|296.82|294.42|0
1692808200000|2023-08-23 16:30:00|297.42|295.02|296.42|294.02|298.62|296.22|296.03|293.63|0
1692808500000|2023-08-23 16:35:00|296.22|293.82|295.43|293.03|296.62|294.22|295.43|293.03|0
1692808800000|2023-08-23 16:40:00|295.23|292.83|294.63|292.23|295.83|293.43|294.63|292.23|0
1692809100000|2023-08-23 16:45:00|294.83|292.43|294.23|291.83|295.43|293.03|293.84|291.44|0
1692809400000|2023-08-23 16:50:00|294.43|292.03|294.63|292.23|295.23|292.83|293.04|290.64|0
1692809700000|2023-08-23 16:55:00|294.43|292.03|296.62|294.22|297.01|294.61|294.03|291.63|0
1692810000000|2023-08-23 17:00:00|296.82|294.42|294.43|292.03|297.21|294.81|294.23|291.83|0
1692810300000|2023-08-23 17:05:00|294.63|292.23|293.24|290.84|294.83|292.43|293.04|290.64|0
1692810600000|2023-08-23 17:10:00|293.04|290.64|293.43|291.03|293.83|291.43|292.84|290.44|0
1692810900000|2023-08-23 17:15:00|293.24|290.84|289.48|287.08|293.24|290.84|289.29|286.89|0
1692811200000|2023-08-23 17:20:00|289.29|286.89|288.69|286.29|289.68|287.28|288.3|285.9|0
1692811500000|2023-08-23 17:25:00|288.5|286.1|288.5|286.1|288.69|286.29|288.1|285.7|0
1692811800000|2023-08-23 17:30:00|288.1|285.7|287.12|284.72|288.1|285.7|285.55|283.15|0
1692812100000|2023-08-23 17:35:00|286.92|284.52|287.9|285.5|288.49|286.09|286.92|284.52|0
1692812400000|2023-08-23 17:40:00|287.71|285.31|287.31|284.91|287.9|285.5|286.73|284.33|0
1692812700000|2023-08-23 17:45:00|287.12|284.72|285.55|283.15|287.51|285.11|285.55|283.15|0
1692813000000|2023-08-23 17:50:00|285.74|283.34|286.13|283.73|286.53|284.13|284.96|282.56|0
1692813300000|2023-08-23 17:55:00|285.94|283.54|285.94|283.54|286.13|283.73|285.16|282.76|0
1692813600000|2023-08-23 18:00:00|285.74|283.34|286.33|283.93|287.11|284.71|285.74|283.34|0
1692813900000|2023-08-23 18:05:00|286.52|284.12|287.7|285.3|288.09|285.69|286.13|283.73|0
1692814200000|2023-08-23 18:10:00|287.9|285.5|289.27|286.87|289.86|287.46|287.5|285.1|0
1692814500000|2023-08-23 18:15:00|289.47|287.07|290.85|288.45|291.83|289.43|289.47|287.07|0
1692814800000|2023-08-23 18:20:00|291.04|288.64|290.45|288.05|292.63|290.23|290.25|287.85|0
1692815100000|2023-08-23 18:25:00|290.06|287.66|290.65|288.25|290.65|288.25|288.68|286.28|0
1692815400000|2023-08-23 18:30:00|290.45|288.05|291.63|289.23|292.42|290.02|290.25|287.85|0
1692815700000|2023-08-23 18:35:00|291.44|289.04|293.81|291.41|294.4|292|291.44|289.04|0
1692816000000|2023-08-23 18:40:00|294.21|291.81|293.61|291.21|294.21|291.81|292.62|290.22|0
1692816300000|2023-08-23 18:45:00|293.81|291.41|292.82|290.42|294.01|291.61|291.83|289.43|0
1692816600000|2023-08-23 18:50:00|292.62|290.22|291.83|289.43|293.61|291.21|291.63|289.23|0
1692816900000|2023-08-23 18:55:00|292.22|289.82|292.62|290.22|293.21|290.81|291.43|289.03|0
1692817200000|2023-08-23 19:00:00|292.81|290.41|290.44|288.04|294.99|292.59|290.44|288.04|0
1692817500000|2023-08-23 19:05:00|290.64|288.24|290.04|287.64|291.23|288.83|288.86|286.46|0
1692817800000|2023-08-23 19:10:00|290.24|287.84|290.44|288.04|291.03|288.63|289.45|287.05|0
1692818100000|2023-08-23 19:15:00|290.24|287.84|290.04|287.64|290.44|288.04|288.66|286.26|0
1692818400000|2023-08-23 19:20:00|289.85|287.45|290.83|288.43|291.82|289.42|289.85|287.45|0
1692818700000|2023-08-23 19:25:00|291.03|288.63|288.66|286.26|291.22|288.82|288.66|286.26|0
1692819000000|2023-08-23 19:30:00|289.05|286.65|289.64|287.24|290.63|288.23|288.86|286.46|0
1692819300000|2023-08-23 19:35:00|289.45|287.05|288.86|286.46|290.43|288.03|288.46|286.06|0
1692819600000|2023-08-23 19:40:00|288.46|286.06|287.87|285.47|288.86|286.46|287.09|284.69|0
1692819900000|2023-08-23 19:45:00|288.07|285.67|288.46|286.06|288.85|286.45|287.48|285.08|0
1692820200000|2023-08-23 19:50:00|288.85|286.45|292.8|290.4|293|290.6|288.07|285.67|0
1692820500000|2023-08-23 19:55:00|293|290.6|290.62|288.22|294.78|292.38|290.62|288.22|0
1692820800000|2023-08-23 20:00:00|290.23|287.83|289.64|287.24|292.6|290.2|288.85|286.45|0
1692821100000|2023-08-23 20:05:00|289.83|287.43|290.42|288.02|290.62|288.22|288.26|285.86|0
1692821400000|2023-08-23 20:10:00|290.62|288.22|290.03|287.63|291.41|289.01|289.83|287.43|0
1692821700000|2023-08-23 20:15:00|291.02|288.22|290.42|287.62|291.41|288.61|288.75|285.95|0
1692822000000|2023-08-23 20:20:00|290.23|287.43|276.29|273.49|291.32|288.52|275.04|272.24|0
1692822300000|2023-08-23 20:25:00|276.77|273.97|278.22|275.42|281.22|278.42|276|273.2|0
1692822600000|2023-08-23 20:30:00|278.51|275.71|278.7|275.9|280.44|277.64|277.54|274.74|0
1692822900000|2023-08-23 20:35:00|278.89|276.09|276.38|273.58|278.89|276.09|276.38|273.58|0
1692823200000|2023-08-23 20:40:00|276.48|273.68|271.58|268.78|276.48|273.68|271.39|268.59|0
1692823500000|2023-08-23 20:45:00|271.49|268.69|271.58|268.78|271.58|268.78|270.24|267.44|0
1692823800000|2023-08-23 20:50:00|271.39|268.59|270.43|267.63|271.58|268.78|270.05|267.25|0
1692824100000|2023-08-23 20:55:00|270.81|268.01|269.39|266.59|271|268.2|269.1|266.3|0
1692824400000|2023-08-23 21:00:00|269.41|266.61|269.44|266.64|270.03|267.23|269.35|266.55|0
1692824700000|2023-08-23 21:05:00|269.35|266.55|269.13|266.33|269.66|266.86|268.88|266.08|0
1692825000000|2023-08-23 21:10:00|269.19|266.39|269.41|266.61|269.47|266.67|268.93|266.13|0
1692825300000|2023-08-23 21:15:00|269.4|266.6|269.88|267.08|269.99|267.19|269.4|266.6|0
1692825600000|2023-08-23 21:20:00|269.91|267.11|269.68|266.88|269.97|267.17|269.55|266.75|0
1692825900000|2023-08-23 21:25:00|269.63|266.83|269.88|267.08|270.13|267.33|269.57|266.77|0
1692826200000|2023-08-23 21:30:00|269.85|267.05|269.85|267.05|269.99|267.19|269.74|266.94|0
1692826500000|2023-08-23 21:35:00|269.93|267.13|269.98|267.18|270.02|267.22|269.85|267.05|0
1692826800000|2023-08-23 21:40:00|270.02|267.22|270.23|267.43|270.26|267.46|269.9|267.1|0
1692827100000|2023-08-23 21:45:00|270.26|267.46|270.29|267.49|270.76|267.96|270.07|267.27|0
1692827400000|2023-08-23 21:50:00|270.42|267.62|270.34|267.54|270.64|267.84|270.26|267.46|0
1692827700000|2023-08-23 21:55:00|270.31|267.51|271.27|268.47|271.66|268.86|270.29|267.49|0
1692828000000|2023-08-23 22:00:00|272.42|269.62|272.32|269.52|273.96|271.16|271.66|268.86|0
1692828300000|2023-08-23 22:05:00|272.9|270.1|272.32|269.52|273.28|270.48|271.94|269.14|0
1692828600000|2023-08-23 22:10:00|272.13|269.33|274.05|271.25|274.05|271.25|271.94|269.14|0
1692828900000|2023-08-23 22:15:00|274.15|271.35|275.68|272.88|276.35|273.55|274.05|271.25|0
1692829200000|2023-08-23 22:20:00|275.77|272.97|276.54|273.74|277.51|274.71|275.58|272.78|0
1692829500000|2023-08-23 22:25:00|276.93|274.13|275|272.2|276.93|274.13|274.62|271.82|0
1692829800000|2023-08-23 22:30:00|274.81|272.01|275.87|273.07|276.16|273.36|274.23|271.43|0
1692830100000|2023-08-23 22:35:00|275.96|273.16|275.38|272.58|276.16|273.36|275.38|272.58|0
1692830400000|2023-08-23 22:40:00|275.19|272.39|275.38|272.58|275.58|272.78|275.19|272.39|0
1692830700000|2023-08-23 22:45:00|275.19|272.39|274.8|272|275.77|272.97|274.8|272|0
1692831000000|2023-08-23 22:50:00|275|272.2|274.23|271.43|275.19|272.39|273.84|271.04|0
1692831300000|2023-08-23 22:55:00|274.13|271.33|273.84|271.04|274.13|271.33|273.75|270.95|0
1692831600000|2023-08-23 23:00:00|274.03|271.23|273.46|270.66|274.22|271.42|273.46|270.66|0
1692831900000|2023-08-23 23:05:00|273.26|270.46|273.84|271.04|274.61|271.81|273.26|270.46|0
1692832200000|2023-08-23 23:10:00|273.65|270.85|273.84|271.04|274.03|271.23|273.65|270.85|0
1692832500000|2023-08-23 23:15:00|274.03|271.23|274.03|271.23|274.22|271.42|273.84|271.04|0
1692832800000|2023-08-23 23:20:00|273.84|271.04|273.64|270.84|274.22|271.42|273.45|270.65|0
1692833100000|2023-08-23 23:25:00|273.45|270.65|273.83|271.03|274.02|271.22|272.87|270.07|0
1692833400000|2023-08-23 23:30:00|274.02|271.22|273.83|271.03|274.22|271.42|273.83|271.03|0
1692833700000|2023-08-23 23:35:00|273.64|270.84|274.41|271.61|274.6|271.8|273.64|270.84|0
1692834000000|2023-08-23 23:40:00|274.6|271.8|274.21|271.41|274.6|271.8|274.02|271.22|0
1692834300000|2023-08-23 23:45:00|274.4|271.6|274.4|271.6|274.4|271.6|274.21|271.41|0
1692834600000|2023-08-23 23:50:00|274.21|271.41|274.98|272.18|275.17|272.37|274.21|271.41|0
1692834900000|2023-08-23 23:55:00|274.79|271.99|273.82|271.02|274.79|271.99|273.63|270.83|0
1692835200000|2023-08-24 00:00:00|274.02|271.22|274.78|271.98|274.78|271.98|273.06|270.26|0
1692835500000|2023-08-24 00:05:00|274.98|272.18|274.59|271.79|274.98|272.18|274.21|271.41|0
1692835800000|2023-08-24 00:10:00|274.4|271.6|272.67|269.87|274.4|271.6|272.48|269.68|0
1692836100000|2023-08-24 00:15:00|272.86|270.06|273.44|270.64|274.01|271.21|272.67|269.87|0
1692836400000|2023-08-24 00:20:00|273.82|271.02|272.28|269.48|273.82|271.02|272.28|269.48|0
1692836700000|2023-08-24 00:25:00|272.48|269.68|273.24|270.44|273.82|271.02|272.28|269.48|0
1692837000000|2023-08-24 00:30:00|273.62|270.82|273.58|270.78|273.82|271.02|273.24|270.44|0
1692837300000|2023-08-24 00:35:00|273.55|270.75|273.62|270.82|274.01|271.21|273.43|270.63|0
1692837600000|2023-08-24 00:40:00|273.82|271.02|274.2|271.4|274.58|271.78|273.24|270.44|0
1692837900000|2023-08-24 00:45:00|274.39|271.59|274.2|271.4|274.96|272.16|274.1|271.3|0
1692838200000|2023-08-24 00:50:00|274.3|271.5|273.62|270.82|274.58|271.78|273.24|270.44|0
1692838500000|2023-08-24 00:55:00|273.43|270.63|273.43|270.63|274|271.2|273.04|270.24|0
1692838800000|2023-08-24 01:00:00|273.62|270.82|273.62|270.82|273.62|270.82|273.04|270.24|0
1692839100000|2023-08-24 01:05:00|273.81|271.01|274.38|271.58|274.57|271.77|273.72|270.92|0
1692839400000|2023-08-24 01:10:00|274.57|271.77|274.57|271.77|274.96|272.16|274.38|271.58|0
1692839700000|2023-08-24 01:15:00|274.38|271.58|274.76|271.96|275.34|272.54|274.38|271.58|0
1692840000000|2023-08-24 01:20:00|274.95|272.15|274.76|271.96|275.53|272.73|274.76|271.96|0
1692840300000|2023-08-24 01:25:00|274.57|271.77|274.18|271.38|274.57|271.77|273.8|271|0
1692840600000|2023-08-24 01:30:00|273.8|271|273.99|271.19|274.38|271.58|273.61|270.81|0
1692840900000|2023-08-24 01:35:00|273.8|271|272.08|269.28|273.9|271.1|272.08|269.28|0
1692841200000|2023-08-24 01:40:00|272.27|269.47|272.27|269.47|272.46|269.66|271.69|268.89|0
1692841500000|2023-08-24 01:45:00|272.08|269.28|273.03|270.23|273.41|270.61|272.08|269.28|0
1692841800000|2023-08-24 01:50:00|273.22|270.42|272.26|269.46|273.6|270.8|272.26|269.46|0
1692842100000|2023-08-24 01:55:00|272.36|269.56|272.64|269.84|273.03|270.23|272.07|269.27|0
1692842400000|2023-08-24 02:00:00|272.84|270.04|272.26|269.46|273.03|270.23|271.12|268.32|0
1692842700000|2023-08-24 02:05:00|272.07|269.27|271.69|268.89|272.26|269.46|271.69|268.89|0
1692843000000|2023-08-24 02:10:00|271.88|269.08|271.02|268.22|271.88|269.08|270.35|267.55|0
1692843300000|2023-08-24 02:15:00|271.11|268.31|270.73|267.93|271.3|268.5|269.97|267.17|0
1692843600000|2023-08-24 02:20:00|270.54|267.74|271.68|268.88|271.87|269.07|270.54|267.74|0
1692843900000|2023-08-24 02:25:00|271.49|268.69|271.3|268.5|271.68|268.88|271.3|268.5|0
1692844200000|2023-08-24 02:30:00|271.11|268.31|270.34|267.54|271.3|268.5|270.15|267.35|0
1692844500000|2023-08-24 02:35:00|270.15|267.35|270.34|267.54|270.53|267.73|270.15|267.35|0
1692844800000|2023-08-24 02:40:00|270.15|267.35|270.53|267.73|270.53|267.73|270.15|267.35|0
1692845100000|2023-08-24 02:45:00|270.34|267.54|269.77|266.97|270.34|267.54|269.58|266.78|0
1692845400000|2023-08-24 02:50:00|269.96|267.16|268.44|265.64|270.34|267.54|268.06|265.26|0
1692845700000|2023-08-24 02:55:00|268.54|265.74|267.3|264.5|269.01|266.21|267.3|264.5|0
1692846000000|2023-08-24 03:00:00|267.49|264.69|267.49|264.69|268.25|265.45|267.49|264.69|0
1692846300000|2023-08-24 03:05:00|267.68|264.88|267.3|264.5|267.68|264.88|266.92|264.12|0
1692846600000|2023-08-24 03:10:00|267.21|264.41|267.3|264.5|267.49|264.69|267.11|264.31|0
1692846900000|2023-08-24 03:15:00|267.2|264.4|267.67|264.87|267.67|264.87|265.97|263.17|0
1692847200000|2023-08-24 03:20:00|267.48|264.68|266.35|263.55|267.67|264.87|266.35|263.55|0
1692847500000|2023-08-24 03:25:00|266.16|263.36|266.53|263.73|266.72|263.92|265.97|263.17|0
1692847800000|2023-08-24 03:30:00|266.34|263.54|266.91|264.11|267.29|264.49|266.34|263.54|0
1692848100000|2023-08-24 03:35:00|266.72|263.92|267.67|264.87|267.67|264.87|266.72|263.92|0
1692848400000|2023-08-24 03:40:00|267.58|264.78|267.86|265.06|267.86|265.06|267.48|264.68|0
1692848700000|2023-08-24 03:45:00|267.85|265.05|268.42|265.62|268.61|265.81|267.85|265.05|0
1692849000000|2023-08-24 03:50:00|268.23|265.43|268.42|265.62|268.61|265.81|268.23|265.43|0
1692849300000|2023-08-24 03:55:00|268.23|265.43|268.23|265.43|268.61|265.81|268.23|265.43|0
1692849600000|2023-08-24 04:00:00|268.33|265.53|268.99|266.19|269.18|266.38|268.33|265.53|0
1692849900000|2023-08-24 04:05:00|268.8|266|268.42|265.62|268.99|266.19|268.42|265.62|0
1692850200000|2023-08-24 04:10:00|268.23|265.43|268.04|265.24|268.23|265.43|267.47|264.67|0
1692850500000|2023-08-24 04:15:00|268.23|265.43|268.03|265.23|268.42|265.62|267.85|265.05|0
1692850800000|2023-08-24 04:20:00|268.22|265.42|268.22|265.42|268.41|265.61|268.03|265.23|0
1692851100000|2023-08-24 04:25:00|268.03|265.23|268.03|265.23|268.03|265.23|267.84|265.04|0
1692851400000|2023-08-24 04:30:00|267.84|265.04|268.79|265.99|268.79|265.99|267.65|264.85|0
1692851700000|2023-08-24 04:35:00|268.89|266.09|268.41|265.61|268.89|266.09|268.22|265.42|0
1692852000000|2023-08-24 04:40:00|268.6|265.8|268.41|265.61|268.6|265.8|268.22|265.42|0
1692852300000|2023-08-24 04:45:00|268.22|265.42|267.27|264.47|268.22|265.42|267.27|264.47|0
1692852600000|2023-08-24 04:50:00|267.46|264.66|266.89|264.09|267.46|264.66|266.89|264.09|0
1692852900000|2023-08-24 04:55:00|267.08|264.28|266.32|263.52|267.08|264.28|266.13|263.33|0
1692853200000|2023-08-24 05:00:00|266.13|263.33|266.13|263.33|266.51|263.71|265.56|262.76|0
1692853500000|2023-08-24 05:05:00|266.04|263.24|266.32|263.52|266.51|263.71|265.94|263.14|0
1692853800000|2023-08-24 05:10:00|266.13|263.33|266.69|263.89|266.88|264.08|266.13|263.33|0
1692854100000|2023-08-24 05:15:00|266.5|263.7|266.69|263.89|266.88|264.08|266.41|263.61|0
1692854400000|2023-08-24 05:20:00|266.79|263.99|265.93|263.13|266.88|264.08|265.75|262.95|0
1692854700000|2023-08-24 05:25:00|265.84|263.04|265.55|262.75|266.5|263.7|265.37|262.57|0
1692855000000|2023-08-24 05:30:00|265.74|262.94|264.61|261.81|265.74|262.94|264.61|261.81|0
1692855300000|2023-08-24 05:35:00|264.8|262|265.36|262.56|265.55|262.75|264.61|261.81|0
1692855600000|2023-08-24 05:40:00|265.46|262.66|266.31|263.51|266.5|263.7|265.36|262.56|0
1692855900000|2023-08-24 05:45:00|266.5|263.7|266.3|263.5|266.87|264.07|265.93|263.13|0
1692856200000|2023-08-24 05:50:00|266.12|263.32|266.11|263.31|266.49|263.69|265.74|262.94|0
1692856500000|2023-08-24 05:55:00|265.93|263.13|265.36|262.56|266.11|263.31|265.36|262.56|0
1692856800000|2023-08-24 06:00:00|265.73|262.93|267.82|265.02|267.82|265.02|265.36|262.56|0
1692857100000|2023-08-24 06:05:00|267.62|265.22|267.99|265.59|268.94|266.54|267.43|265.03|0
1692857400000|2023-08-24 06:10:00|267.8|265.4|267.61|265.21|267.99|265.59|267.33|264.93|0
1692857700000|2023-08-24 06:15:00|267.42|265.02|268.37|265.97|268.56|266.16|267.04|264.64|0
1692858000000|2023-08-24 06:20:00|268.18|265.78|267.8|265.4|268.37|265.97|267.42|265.02|0
1692858300000|2023-08-24 06:25:00|267.61|265.21|268.18|265.78|268.18|265.78|267.04|264.64|0
1692858600000|2023-08-24 06:30:00|267.99|265.59|268.18|265.78|268.56|266.16|267.42|265.02|0
1692858900000|2023-08-24 06:35:00|268.37|265.97|267.23|264.83|268.37|265.97|266.85|264.45|0
1692859200000|2023-08-24 06:40:00|267.04|264.64|267.04|264.64|267.79|265.39|267.04|264.64|0
1692859500000|2023-08-24 06:45:00|267.22|264.82|267.22|264.82|267.79|265.39|267.03|264.63|0
1692859800000|2023-08-24 06:50:00|267.41|265.01|267.22|264.82|267.41|265.01|266.46|264.06|0
1692860100000|2023-08-24 06:55:00|267.03|264.63|268.17|265.77|268.55|266.15|267.03|264.63|0
1692860400000|2023-08-24 07:00:00|267.89|265.49|264.01|261.61|267.98|265.58|263.82|261.42|0
1692860700000|2023-08-24 07:05:00|263.92|261.52|264.57|262.17|264.76|262.36|261.94|259.54|0
1692861000000|2023-08-24 07:10:00|264.76|262.36|268.35|265.95|268.92|266.52|264.38|261.98|0
1692861300000|2023-08-24 07:15:00|268.16|265.76|271.59|269.19|272.55|270.15|268.16|265.76|0
1692861600000|2023-08-24 07:20:00|271.97|269.57|267.97|265.57|271.97|269.57|267.97|265.57|0
1692861900000|2023-08-24 07:25:00|267.78|265.38|267.59|265.19|268.54|266.14|266.08|263.68|0
1692862200000|2023-08-24 07:30:00|267.78|265.38|270.25|267.85|270.63|268.23|267.59|265.19|0
1692862500000|2023-08-24 07:35:00|270.44|268.04|270.73|268.33|271.2|268.8|269.49|267.09|0
1692862800000|2023-08-24 07:40:00|270.44|268.04|269.2|266.8|270.63|268.23|268.54|266.14|0
1692863100000|2023-08-24 07:45:00|269.3|266.9|270.06|267.66|270.06|267.66|267.96|265.56|0
1692863400000|2023-08-24 07:50:00|270.25|267.85|271.3|268.9|271.77|269.37|269.86|267.46|0
1692863700000|2023-08-24 07:55:00|270.63|268.23|270.43|268.03|271.01|268.61|270.05|267.65|0
1692864000000|2023-08-24 08:00:00|270.24|267.84|266.44|264.04|270.72|268.32|266.07|263.67|0
1692864300000|2023-08-24 08:05:00|266.25|263.85|268.15|265.75|268.34|265.94|265.88|263.48|0
1692864600000|2023-08-24 08:10:00|268.34|265.94|269.48|267.08|269.86|267.46|268.15|265.75|0
1692864900000|2023-08-24 08:15:00|269.86|267.46|269.1|266.7|270.43|268.03|268.72|266.32|0
1692865200000|2023-08-24 08:20:00|269.29|266.89|267.95|265.55|269.67|267.27|267.39|264.99|0
1692865500000|2023-08-24 08:25:00|267.76|265.36|267.76|265.36|268.14|265.74|266.63|264.23|0
1692865800000|2023-08-24 08:30:00|267.95|265.55|268.71|266.31|268.9|266.5|267.29|264.89|0
1692866100000|2023-08-24 08:35:00|268.52|266.12|269.47|267.07|269.95|267.55|268.33|265.93|0
1692866400000|2023-08-24 08:40:00|269.66|267.26|270.52|268.12|270.61|268.21|269.47|267.07|0
1692866700000|2023-08-24 08:45:00|270.61|268.21|270.71|268.31|270.71|268.31|269.28|266.88|0
1692867000000|2023-08-24 08:50:00|270.61|268.21|270.8|268.4|271.76|269.36|270.61|268.21|0
1692867300000|2023-08-24 08:55:00|270.61|268.21|270.8|268.4|271.18|268.78|270.42|268.02|0
1692867600000|2023-08-24 09:00:00|271.18|268.78|271.75|269.35|271.94|269.54|270.04|267.64|0
1692867900000|2023-08-24 09:05:00|271.94|269.54|271.18|268.78|272.71|270.31|270.6|268.2|0
1692868200000|2023-08-24 09:10:00|271.37|268.97|271.75|269.35|272.32|269.92|270.99|268.59|0
1692868500000|2023-08-24 09:15:00|271.56|269.16|273.66|271.26|274.04|271.64|271.56|269.16|0
1692868800000|2023-08-24 09:20:00|273.47|271.07|273.38|270.98|274.43|272.03|272.89|270.49|0
1692869100000|2023-08-24 09:25:00|273.28|270.88|274.23|271.83|274.62|272.22|273.08|270.68|0
1692869400000|2023-08-24 09:30:00|274.43|272.03|276.93|274.53|277.12|274.72|273.66|271.26|0
1692869700000|2023-08-24 09:35:00|276.73|274.33|277.89|275.49|278.08|275.68|276.73|274.33|0
1692870000000|2023-08-24 09:40:00|277.99|275.59|277.5|275.1|278.66|276.26|277.12|274.72|0
1692870300000|2023-08-24 09:45:00|277.31|274.91|277.31|274.91|277.69|275.29|276.34|273.94|0
1692870600000|2023-08-24 09:50:00|277.5|275.1|276.34|273.94|277.69|275.29|275.96|273.56|0
1692870900000|2023-08-24 09:55:00|276.44|274.04|276.73|274.33|277.31|274.91|276.15|273.75|0
1692871200000|2023-08-24 10:00:00|276.92|274.52|274.71|272.31|277.11|274.71|274.61|272.21|0
1692871500000|2023-08-24 10:05:00|274.8|272.4|274.03|271.63|274.99|272.59|273.84|271.44|0
1692871800000|2023-08-24 10:10:00|273.94|271.54|271.85|269.45|292.13|289.73|271.85|269.45|0
1692872100000|2023-08-24 10:15:00|271.95|269.55|272.43|270.03|272.82|270.42|271.47|269.07|0
1692872400000|2023-08-24 10:20:00|272.24|269.84|272.43|270.03|272.62|270.22|271.85|269.45|0
1692872700000|2023-08-24 10:25:00|272.24|269.84|269.73|267.33|272.43|270.03|269.35|266.95|0
1692873000000|2023-08-24 10:30:00|269.92|267.52|271.46|269.06|271.46|269.06|269.54|267.14|0
1692873300000|2023-08-24 10:35:00|271.65|269.25|271.08|268.68|271.65|269.25|270.69|268.29|0
1692873600000|2023-08-24 10:40:00|270.88|268.48|270.01|267.61|272.14|269.74|269.15|266.75|0
1692873900000|2023-08-24 10:45:00|270.2|267.8|270.33|267.93|270.9|268.5|269.81|267.41|0
1692874200000|2023-08-24 10:50:00|270.14|267.74|270.04|267.64|270.24|267.84|269.28|266.88|0
1692874500000|2023-08-24 10:55:00|270.23|267.83|269.94|267.54|270.71|268.31|269.56|267.16|0
1692874800000|2023-08-24 11:00:00|270.13|267.73|270.71|268.31|271.28|268.88|270.13|267.73|0
1692875100000|2023-08-24 11:05:00|270.51|268.11|269.94|267.54|270.81|268.41|269.75|267.35|0
1692875400000|2023-08-24 11:10:00|270.04|267.64|268.79|266.39|270.13|267.73|268.41|266.01|0
1692875700000|2023-08-24 11:15:00|268.6|266.2|268.02|265.62|268.6|266.2|267.45|265.05|0
1692876000000|2023-08-24 11:20:00|268.12|265.72|268.79|266.39|268.98|266.58|268.12|265.72|0
1692876300000|2023-08-24 11:25:00|268.98|266.58|270.32|267.92|270.32|267.92|268.21|265.81|0
1692876600000|2023-08-24 11:30:00|270.42|268.02|268.97|266.57|270.7|268.3|268.59|266.19|0
1692876900000|2023-08-24 11:35:00|268.78|266.38|270.89|268.49|271.08|268.68|268.78|266.38|0
1692877200000|2023-08-24 11:40:00|271.08|268.68|272.23|269.83|272.62|270.22|270.5|268.1|0
1692877500000|2023-08-24 11:45:00|272.42|270.02|272.23|269.83|273|270.6|271.08|268.68|0
1692877800000|2023-08-24 11:50:00|272.04|269.64|272.62|270.22|273.38|270.98|271.85|269.45|0
1692878100000|2023-08-24 11:55:00|272.82|270.42|272.04|269.64|273.01|270.61|271.76|269.36|0
1692878400000|2023-08-24 12:00:00|271.85|269.45|273.97|271.57|274.56|272.16|271.66|269.26|0
1692878700000|2023-08-24 12:05:00|274.17|271.77|273.01|270.61|275.33|272.93|272.04|269.64|0
1692879000000|2023-08-24 12:10:00|273.2|270.8|275.33|272.93|275.33|272.93|272.81|270.41|0
1692879300000|2023-08-24 12:15:00|275.52|273.12|275.72|273.32|276.11|273.71|274.55|272.15|0
1692879600000|2023-08-24 12:20:00|275.91|273.51|276.1|273.7|276.59|274.19|275.13|272.73|0
1692879900000|2023-08-24 12:25:00|275.71|273.31|274.11|271.71|276.34|273.94|273.82|271.42|0
1692880200000|2023-08-24 12:30:00|273.92|271.52|275.46|273.06|276.43|274.03|273.15|270.75|0
1692880500000|2023-08-24 12:35:00|275.36|272.96|275.56|273.16|276.91|274.51|274.78|272.38|0
1692880800000|2023-08-24 12:40:00|275.75|273.35|275.75|273.35|276.52|274.12|275.17|272.77|0
1692881100000|2023-08-24 12:45:00|275.55|273.15|273.81|271.41|276.13|273.73|273.04|270.64|0
1692881400000|2023-08-24 12:50:00|273.62|271.22|275.94|273.54|275.94|273.54|273.62|271.22|0
1692881700000|2023-08-24 12:55:00|276.04|273.64|275.94|273.54|277.87|275.47|275.74|273.34|0
1692882000000|2023-08-24 13:00:00|276.13|273.73|274|271.6|276.52|274.12|274|271.6|0
1692882300000|2023-08-24 13:05:00|273.81|271.41|274.77|272.37|274.77|272.37|273.04|270.64|0
1692882600000|2023-08-24 13:10:00|274.97|272.57|274.19|271.79|275.93|273.53|273.81|271.41|0
1692882900000|2023-08-24 13:15:00|274.39|271.99|275.35|272.95|275.54|273.14|273.61|271.21|0
1692883200000|2023-08-24 13:20:00|275.06|272.66|276.51|274.11|276.7|274.3|274.58|272.18|0
1692883500000|2023-08-24 13:25:00|276.12|273.72|277.09|274.69|277.67|275.27|275.35|272.95|0
1692883800000|2023-08-24 13:30:00|276.9|274.5|281.41|279.01|281.81|279.41|274.19|271.79|0
1692884100000|2023-08-24 13:35:00|282|279.6|282.2|279.8|283.57|281.17|280.63|278.23|0
1692884400000|2023-08-24 13:40:00|281.81|279.41|284.75|282.35|285.54|283.14|281.41|279.01|0
1692884700000|2023-08-24 13:45:00|284.56|282.16|284.16|281.76|285.54|283.14|281.8|279.4|0
1692885000000|2023-08-24 13:50:00|284.36|281.96|278.87|276.47|285.54|283.14|278.67|276.27|0
1692885300000|2023-08-24 13:55:00|278.67|276.27|274.39|271.99|279.26|276.86|273.81|271.41|0
1692885600000|2023-08-24 14:00:00|274|271.6|274.58|272.18|277.5|275.1|272.07|269.67|0
1692885900000|2023-08-24 14:05:00|274.78|272.38|283.67|281.27|284.35|281.95|274.39|271.99|0
1692886200000|2023-08-24 14:10:00|283.76|281.36|287.31|284.91|289.1|286.7|283.76|281.36|0
1692886500000|2023-08-24 14:15:00|287.51|285.11|289.69|287.29|290.69|288.29|287.12|284.72|0
1692886800000|2023-08-24 14:20:00|289.89|287.49|293.68|291.28|293.68|291.28|287.11|284.71|0
1692887100000|2023-08-24 14:25:00|293.28|290.88|296.08|293.68|296.08|293.68|291.68|289.28|0
1692887400000|2023-08-24 14:30:00|295.88|293.48|300.82|298.42|301.51|299.11|295.47|293.07|0
1692887700000|2023-08-24 14:35:00|300.02|297.62|298.22|295.82|301.62|299.22|297.42|295.02|0
1692888000000|2023-08-24 14:40:00|298.02|295.62|302.93|300.53|304.14|301.74|296.31|293.91|0
1692888300000|2023-08-24 14:45:00|303.34|300.94|304.55|302.15|305.76|303.36|303.14|300.74|0
1692888600000|2023-08-24 14:50:00|304.75|302.35|301.12|298.72|305.15|302.75|300.31|297.91|0
1692888900000|2023-08-24 14:55:00|301.32|298.92|304.66|302.26|304.76|302.36|299.71|297.31|0
1692889200000|2023-08-24 15:00:00|304.86|302.46|308.35|305.95|310.59|308.19|304.86|302.46|0
1692889500000|2023-08-24 15:05:00|308.14|305.74|309.77|307.37|311.81|309.41|306.92|304.52|0
1692889800000|2023-08-24 15:10:00|309.97|307.57|309.77|307.37|312.22|309.82|308.14|305.74|0
1692890100000|2023-08-24 15:15:00|309.97|307.57|309.77|307.37|311.2|308.8|307.94|305.54|0
1692890400000|2023-08-24 15:20:00|309.56|307.16|310.79|308.39|311.4|309|308.34|305.94|0
1692890700000|2023-08-24 15:25:00|310.58|308.18|308.95|306.55|313.04|310.64|308.95|306.55|0
1692891000000|2023-08-24 15:30:00|309.56|307.16|313.24|310.84|313.24|310.84|309.56|307.16|0
1692891300000|2023-08-24 15:35:00|313.85|311.45|315.91|313.51|316.11|313.71|312.22|309.82|0
1692891600000|2023-08-24 15:40:00|315.7|313.3|315.91|313.51|317.14|314.74|314.06|311.66|0
1692891900000|2023-08-24 15:45:00|316.52|314.12|316.51|314.11|318.6|316.2|315.08|312.68|0
1692892200000|2023-08-24 15:50:00|316.72|314.32|319.81|317.41|320.02|317.62|316.1|313.7|0
1692892500000|2023-08-24 15:55:00|319.61|317.21|321.26|318.86|321.26|318.86|318.16|315.76|0
1692892800000|2023-08-24 16:00:00|321.67|319.27|319.6|317.2|321.67|319.27|317.75|315.35|0
1692893100000|2023-08-24 16:05:00|319.81|317.41|316.51|314.11|319.81|317.41|314.66|312.26|0
1692893400000|2023-08-24 16:10:00|316.72|314.32|313.02|310.62|317.13|314.73|313.02|310.62|0
1692893700000|2023-08-24 16:15:00|312.81|310.41|313.84|311.44|314.86|312.46|310.97|308.57|0
1692894000000|2023-08-24 16:20:00|313.63|311.23|312.2|309.8|314.04|311.64|310.77|308.37|0
1692894300000|2023-08-24 16:25:00|312.4|310|314.45|312.05|315.27|312.87|310.97|308.57|0
1692894600000|2023-08-24 16:30:00|314.65|312.25|313.42|311.02|315.07|312.67|312.6|310.2|0
1692894900000|2023-08-24 16:35:00|313.63|311.23|311.37|308.97|313.83|311.43|310.35|307.95|0
1692895200000|2023-08-24 16:40:00|311.58|309.18|309.74|307.34|311.58|309.18|307.91|305.51|0
1692895500000|2023-08-24 16:45:00|309.94|307.54|309.94|307.54|311.78|309.38|308.11|305.71|0
1692895800000|2023-08-24 16:50:00|309.84|307.44|312.39|309.99|312.6|310.2|308.92|306.52|0
1692896100000|2023-08-24 16:55:00|312.19|309.79|315.47|313.07|315.68|313.28|312.19|309.79|0
1692896400000|2023-08-24 17:00:00|315.06|312.66|318.15|315.75|318.76|316.36|314.24|311.84|0
1692896700000|2023-08-24 17:05:00|317.94|315.54|315.06|312.66|318.35|315.95|314.65|312.25|0
1692897000000|2023-08-24 17:10:00|315.26|312.86|316.29|313.89|317.52|315.12|314.03|311.63|0
1692897300000|2023-08-24 17:15:00|316.7|314.3|318.55|316.15|319.17|316.77|316.29|313.89|0
1692897600000|2023-08-24 17:20:00|318.76|316.36|318.97|316.57|319.59|317.19|317.94|315.54|0
1692897900000|2023-08-24 17:25:00|319.38|316.98|321.65|319.25|322.48|320.08|319.17|316.77|0
1692898200000|2023-08-24 17:30:00|321.86|319.46|321.65|319.25|322.28|319.88|318.35|315.95|0
1692898500000|2023-08-24 17:35:00|321.45|319.05|318.14|315.74|321.86|319.46|317.93|315.53|0
1692898800000|2023-08-24 17:40:00|317.93|315.53|320.62|318.22|320.62|318.22|317.11|314.71|0
1692899100000|2023-08-24 17:45:00|320.41|318.01|319.58|317.18|320.41|318.01|317.52|315.12|0
1692899400000|2023-08-24 17:50:00|319.79|317.39|320.82|318.42|321.03|318.63|319.58|317.18|0
1692899700000|2023-08-24 17:55:00|321.23|318.83|319.99|317.59|322.06|319.66|319.99|317.59|0
1692900000000|2023-08-24 18:00:00|319.78|317.38|319.16|316.76|319.78|317.38|316.69|314.29|0
1692900300000|2023-08-24 18:05:00|319.58|317.18|318.96|316.56|320.82|318.42|317.72|315.32|0
1692900600000|2023-08-24 18:10:00|319.16|316.76|316.48|314.08|319.16|316.76|315.66|313.26|0
1692900900000|2023-08-24 18:15:00|316.69|314.29|321.44|319.04|321.64|319.24|316.48|314.08|0
1692901200000|2023-08-24 18:20:00|321.64|319.24|319.78|317.38|321.85|319.45|318.75|316.35|0
1692901500000|2023-08-24 18:25:00|319.99|317.59|321.43|319.03|322.47|320.07|319.99|317.59|0
1692901800000|2023-08-24 18:30:00|321.85|319.45|321.02|318.62|321.85|319.45|319.78|317.38|0
1692902100000|2023-08-24 18:35:00|320.81|318.41|324.13|321.73|325.17|322.77|320.6|318.2|0
1692902400000|2023-08-24 18:40:00|324.34|321.94|326.21|323.81|326.63|324.23|324.13|321.73|0
1692902700000|2023-08-24 18:45:00|326|323.6|325.17|322.77|326.42|324.02|322.67|320.27|0
1692903000000|2023-08-24 18:50:00|324.96|322.56|325.37|322.97|326|323.6|323.92|321.52|0
1692903300000|2023-08-24 18:55:00|325.58|323.18|322.26|319.86|326.62|324.22|321.01|318.61|0
1692903600000|2023-08-24 19:00:00|322.46|320.06|323.08|320.68|324.12|321.72|321.22|318.82|0
1692903900000|2023-08-24 19:05:00|323.71|321.31|324.75|322.35|324.75|322.35|321.63|319.23|0
1692904200000|2023-08-24 19:10:00|324.54|322.14|323.29|320.89|325.58|323.18|322.05|319.65|0
1692904500000|2023-08-24 19:15:00|323.5|321.1|323.5|321.1|323.7|321.3|321.84|319.44|0
1692904800000|2023-08-24 19:20:00|323.29|320.89|324.53|322.13|324.74|322.34|319.97|317.57|0
1692905100000|2023-08-24 19:25:00|324.33|321.93|325.57|323.17|326.41|324.01|323.7|321.3|0
1692905400000|2023-08-24 19:30:00|325.37|322.97|325.57|323.17|327.03|324.63|323.49|321.09|0
1692905700000|2023-08-24 19:35:00|325.78|323.38|329.33|326.93|330.17|327.77|325.78|323.38|0
1692906000000|2023-08-24 19:40:00|329.54|327.14|331.63|329.23|332.89|330.49|328.91|326.51|0
1692906300000|2023-08-24 19:45:00|331.84|329.44|335.54|333.14|338.7|336.3|331.84|329.44|0
1692906600000|2023-08-24 19:50:00|335.33|332.93|335.75|333.35|336.17|333.77|332.39|329.99|0
1692906900000|2023-08-24 19:55:00|335.96|333.56|340.6|338.2|340.81|338.41|333.02|330.62|0
1692907200000|2023-08-24 20:00:00|339.75|337.35|342.24|339.84|344.7|342.3|339.75|337.35|0
1692907500000|2023-08-24 20:05:00|342.03|339.63|340.97|338.57|342.66|340.26|340.55|338.15|0
1692907800000|2023-08-24 20:10:00|340.76|338.36|342.27|339.87|342.37|339.97|340.76|338.36|0
1692908100000|2023-08-24 20:15:00|342.99|340.19|344.9|342.1|345.32|342.52|342.99|340.19|0
1692908400000|2023-08-24 20:20:00|344.69|341.89|342.78|339.98|344.9|342.1|342.57|339.77|0
1692908700000|2023-08-24 20:25:00|342.57|339.77|345.11|342.31|345.32|342.52|342.56|339.76|0
1692909000000|2023-08-24 20:30:00|344.9|342.1|345.32|342.52|346.6|343.8|344.47|341.67|0
1692909300000|2023-08-24 20:35:00|345.53|342.73|344.47|341.67|346.17|343.37|344.26|341.46|0
1692909600000|2023-08-24 20:40:00|344.79|341.99|344.68|341.88|345.22|342.42|344.68|341.88|0
1692909900000|2023-08-24 20:45:00|344.04|341.24|343.62|340.82|344.04|341.24|342.77|339.97|0
1692910200000|2023-08-24 20:50:00|343.83|341.03|342.77|339.97|343.83|341.03|342.56|339.76|0
1692910500000|2023-08-24 20:55:00|342.98|340.18|342.24|339.44|343.41|340.61|342.03|339.23|0
1692910800000|2023-08-24 21:00:00|342.5|339.7|342.03|339.23|342.78|339.98|341.94|339.14|0
1692911100000|2023-08-24 21:05:00|342.34|339.54|342.09|339.29|342.34|339.54|341.9|339.1|0
1692911400000|2023-08-24 21:10:00|342.12|339.32|342.93|340.13|342.93|340.13|342.12|339.32|0
1692911700000|2023-08-24 21:15:00|342.87|340.07|342.93|340.13|342.93|340.13|342.87|340.07|0
1692912000000|2023-08-24 21:20:00|342.83|340.03|342.46|339.66|342.83|340.03|342.21|339.41|0
1692912300000|2023-08-24 21:25:00|342.55|339.75|342.61|339.81|342.61|339.81|342.55|339.75|0
1692912600000|2023-08-24 21:30:00|342.64|339.84|343.23|340.43|343.23|340.43|342.52|339.72|0
1692912900000|2023-08-24 21:35:00|343.26|340.46|342.92|340.12|343.43|340.63|342.89|340.09|0
1692913200000|2023-08-24 21:40:00|342.89|340.09|342.4|339.6|342.89|340.09|342.4|339.6|0
1692913500000|2023-08-24 21:45:00|342.3|339.5|341.93|339.13|342.4|339.6|341.86|339.06|0
1692913800000|2023-08-24 21:50:00|341.9|339.1|341.95|339.15|341.95|339.15|341.65|338.85|0
1692914100000|2023-08-24 21:55:00|341.86|339.06|341.71|338.91|342.1|339.3|341.71|338.91|0
1692914400000|2023-08-24 22:00:00|342.02|339.22|339.8|337|342.02|339.22|338.95|336.15|0
1692914700000|2023-08-24 22:05:00|340.01|337.21|339.16|336.36|340.01|337.21|338.74|335.94|0
1692915000000|2023-08-24 22:10:00|339.37|336.57|339.79|336.99|340|337.2|338.95|336.15|0
1692915300000|2023-08-24 22:15:00|340|337.2|339.37|336.57|340.11|337.31|339.16|336.36|0
1692915600000|2023-08-24 22:20:00|339.16|336.36|339.16|336.36|339.79|336.99|338.53|335.73|0
1692915900000|2023-08-24 22:25:00|339.06|336.26|338.74|335.94|339.16|336.36|338.52|335.72|0
1692916200000|2023-08-24 22:30:00|338.52|335.72|338.52|335.72|338.74|335.94|338.31|335.51|0
1692916500000|2023-08-24 22:35:00|338.63|335.83|337.05|334.25|338.63|335.83|336.84|334.04|0
1692916800000|2023-08-24 22:40:00|337.26|334.46|337.89|335.09|338.31|335.51|337.26|334.46|0
1692917100000|2023-08-24 22:45:00|337.68|334.88|337.68|334.88|337.89|335.09|337.26|334.46|0
1692917400000|2023-08-24 22:50:00|337.89|335.09|337.26|334.46|337.89|335.09|337.26|334.46|0
1692917700000|2023-08-24 22:55:00|337.05|334.25|336.83|334.03|337.47|334.67|336.62|333.82|0
1692918000000|2023-08-24 23:00:00|337.04|334.24|338.94|336.14|339.05|336.25|337.04|334.24|0
1692918300000|2023-08-24 23:05:00|338.73|335.93|339.99|337.19|340.42|337.62|338.73|335.93|0
1692918600000|2023-08-24 23:10:00|340.2|337.4|340.84|338.04|341.68|338.88|339.99|337.19|0
1692918900000|2023-08-24 23:15:00|340.63|337.83|339.78|336.98|340.63|337.83|339.78|336.98|0
1692919200000|2023-08-24 23:20:00|339.57|336.77|339.36|336.56|339.78|336.98|338.94|336.14|0
1692919500000|2023-08-24 23:25:00|339.15|336.35|338.51|335.71|339.36|336.56|338.51|335.71|0
1692919800000|2023-08-24 23:30:00|338.3|335.5|337.67|334.87|338.3|335.5|337.67|334.87|0
1692920100000|2023-08-24 23:35:00|338.09|335.29|337.46|334.66|338.3|335.5|337.46|334.66|0
1692920400000|2023-08-24 23:40:00|337.67|334.87|337.46|334.66|338.09|335.29|337.46|334.66|0
1692920700000|2023-08-24 23:45:00|337.24|334.44|337.45|334.65|337.67|334.87|337.24|334.44|0
1692921000000|2023-08-24 23:50:00|337.66|334.86|338.72|335.92|338.72|335.92|337.66|334.86|0
1692921300000|2023-08-24 23:55:00|338.51|335.71|338.72|335.92|339.35|336.55|338.41|335.61|0
1692921600000|2023-08-25 00:00:00|338.51|335.71|337.24|334.44|339.14|336.34|337.03|334.23|0
1692921900000|2023-08-25 00:05:00|337.03|334.23|336.4|333.6|338.08|335.28|335.98|333.18|0
1692922200000|2023-08-25 00:10:00|336.51|333.71|336.4|333.6|337.24|334.44|335.98|333.18|0
1692922500000|2023-08-25 00:15:00|336.61|333.81|335.98|333.18|336.82|334.02|335.98|333.18|0
1692922800000|2023-08-25 00:20:00|335.76|332.96|336.29|333.49|336.82|334.02|335.76|332.96|0
1692923100000|2023-08-25 00:25:00|336.18|333.38|335.55|332.75|336.39|333.59|335.13|332.33|0
1692923400000|2023-08-25 00:30:00|335.13|332.33|335.13|332.33|335.55|332.75|334.71|331.91|0
1692923700000|2023-08-25 00:35:00|335.34|332.54|336.36|333.56|336.36|333.56|335.13|332.33|0
1692924000000|2023-08-25 00:40:00|336.15|333.35|336.36|333.56|336.36|333.56|336.15|333.35|0
1692924300000|2023-08-25 00:45:00|335.94|333.14|335.73|332.93|336.36|333.56|335.73|332.93|0
1692924600000|2023-08-25 00:50:00|335.52|332.72|336.15|333.35|336.36|333.56|335.52|332.72|0
1692924900000|2023-08-25 00:55:00|336.36|333.56|336.36|333.56|336.36|333.56|336.15|333.35|0
1692925200000|2023-08-25 01:00:00|336.15|333.35|335.73|332.93|336.15|333.35|335.31|332.51|0
1692925500000|2023-08-25 01:05:00|335.94|333.14|336.36|333.56|336.36|333.56|335.73|332.93|0
1692925800000|2023-08-25 01:10:00|336.15|333.35|336.35|333.55|336.56|333.76|335.94|333.14|0
1692926100000|2023-08-25 01:15:00|336.56|333.76|336.14|333.34|337.82|335.02|336.14|333.34|0
1692926400000|2023-08-25 01:20:00|335.93|333.13|335.72|332.92|336.56|333.76|335.72|332.92|0
1692926700000|2023-08-25 01:25:00|335.93|333.13|336.14|333.34|336.56|333.76|335.72|332.92|0
1692927000000|2023-08-25 01:30:00|336.35|333.55|337.4|334.6|338.24|335.44|336.14|333.34|0
1692927300000|2023-08-25 01:35:00|337.61|334.81|339.71|336.91|340.76|337.96|337.61|334.81|0
1692927600000|2023-08-25 01:40:00|339.5|336.7|339.5|336.7|340.03|337.23|338.66|335.86|0
1692927900000|2023-08-25 01:45:00|339.4|336.6|339.29|336.49|339.71|336.91|338.66|335.86|0
1692928200000|2023-08-25 01:50:00|339.08|336.28|338.86|336.06|339.08|336.28|338.23|335.43|0
1692928500000|2023-08-25 01:55:00|339.07|336.27|337.81|335.01|339.07|336.27|337.81|335.01|0
1692928800000|2023-08-25 02:00:00|337.6|334.8|337.81|335.01|338.23|335.43|337.18|334.38|0
1692929100000|2023-08-25 02:05:00|338.02|335.22|339.07|336.27|339.28|336.48|337.81|335.01|0
1692929400000|2023-08-25 02:10:00|339.28|336.48|337.39|334.59|339.28|336.48|337.39|334.59|0
1692929700000|2023-08-25 02:15:00|337.18|334.38|339.07|336.27|339.28|336.48|337.18|334.38|0
1692930000000|2023-08-25 02:20:00|339.28|336.48|339.07|336.27|339.49|336.69|338.13|335.33|0
1692930300000|2023-08-25 02:25:00|338.86|336.06|339.28|336.48|341.38|338.58|338.86|336.06|0
1692930600000|2023-08-25 02:30:00|339.49|336.69|339.28|336.48|339.49|336.69|338.86|336.06|0
1692930900000|2023-08-25 02:35:00|339.49|336.69|340.12|337.32|340.33|337.53|339.28|336.48|0
1692931200000|2023-08-25 02:40:00|340.33|337.53|340.12|337.32|340.75|337.95|339.7|336.9|0
1692931500000|2023-08-25 02:45:00|339.91|337.11|340.11|337.31|341.17|338.37|339.9|337.1|0
1692931800000|2023-08-25 02:50:00|339.9|337.1|339.9|337.1|340.32|337.52|339.06|336.26|0
1692932100000|2023-08-25 02:55:00|339.69|336.89|339.69|336.89|340.11|337.31|339.48|336.68|0
1692932400000|2023-08-25 03:00:00|339.59|336.79|338.96|336.16|339.69|336.89|338.64|335.84|0
1692932700000|2023-08-25 03:05:00|338.85|336.05|339.8|337|339.9|337.1|338.64|335.84|0
1692933000000|2023-08-25 03:10:00|339.9|337.1|339.69|336.89|339.9|337.1|338.85|336.05|0
1692933300000|2023-08-25 03:15:00|339.48|336.68|339.9|337.1|340.32|337.52|339.48|336.68|0
1692933600000|2023-08-25 03:20:00|339.69|336.89|339.9|337.1|340.53|337.73|339.48|336.68|0
1692933900000|2023-08-25 03:25:00|339.8|337|340.11|337.31|340.32|337.52|339.68|336.88|0
1692934200000|2023-08-25 03:30:00|339.9|337.1|339.47|336.67|340.53|337.73|339.05|336.25|0
1692934500000|2023-08-25 03:35:00|339.26|336.46|340.52|337.72|341.16|338.36|339.05|336.25|0
1692934800000|2023-08-25 03:40:00|340.31|337.51|340.52|337.72|340.74|337.94|340.1|337.3|0
1692935100000|2023-08-25 03:45:00|340.73|337.93|340.52|337.72|340.94|338.14|340.31|337.51|0
1692935400000|2023-08-25 03:50:00|340.31|337.51|340.52|337.72|341.15|338.35|340.31|337.51|0
1692935700000|2023-08-25 03:55:00|340.31|337.51|339.68|336.88|340.31|337.51|339.68|336.88|0
1692936000000|2023-08-25 04:00:00|339.47|336.67|339.47|336.67|339.68|336.88|339.26|336.46|0
1692936300000|2023-08-25 04:05:00|339.26|336.46|339.26|336.46|339.47|336.67|339.04|336.24|0
1692936600000|2023-08-25 04:10:00|339.15|336.35|339.25|336.45|339.26|336.46|338.83|336.03|0
1692936900000|2023-08-25 04:15:00|339.04|336.24|339.25|336.45|339.46|336.66|339.04|336.24|0
1692937200000|2023-08-25 04:20:00|339.46|336.66|339.88|337.08|340.09|337.29|339.46|336.66|0
1692937500000|2023-08-25 04:25:00|339.67|336.87|339.04|336.24|339.67|336.87|338.83|336.03|0
1692937800000|2023-08-25 04:30:00|338.83|336.03|338.83|336.03|339.04|336.24|338.2|335.4|0
1692938100000|2023-08-25 04:35:00|338.62|335.82|339.04|336.24|339.46|336.66|338.62|335.82|0
1692938400000|2023-08-25 04:40:00|339.25|336.45|339.67|336.87|340.09|337.29|339.25|336.45|0
1692938700000|2023-08-25 04:45:00|339.46|336.66|339.67|336.87|339.67|336.87|339.25|336.45|0
1692939000000|2023-08-25 04:50:00|339.88|337.08|339.67|336.87|339.88|337.08|339.57|336.77|0
1692939300000|2023-08-25 04:55:00|339.46|336.66|339.88|337.08|339.88|337.08|339.45|336.65|0
1692939600000|2023-08-25 05:00:00|339.66|336.86|339.24|336.44|340.09|337.29|338.82|336.02|0
1692939900000|2023-08-25 05:05:00|339.45|336.65|340.29|337.49|340.29|337.49|339.24|336.44|0
1692940200000|2023-08-25 05:10:00|340.51|337.71|339.45|336.65|340.51|337.71|339.45|336.65|0
1692940500000|2023-08-25 05:15:00|339.03|336.23|340.08|337.28|340.5|337.7|339.03|336.23|0
1692940800000|2023-08-25 05:20:00|340.29|337.49|341.13|338.33|341.13|338.33|340.29|337.49|0
1692941100000|2023-08-25 05:25:00|340.92|338.12|341.34|338.54|341.56|338.76|340.71|337.91|0
1692941400000|2023-08-25 05:30:00|341.13|338.33|341.98|339.18|341.98|339.18|340.92|338.12|0
1692941700000|2023-08-25 05:35:00|341.76|338.96|340.71|337.91|341.98|339.18|340.5|337.7|0
1692942000000|2023-08-25 05:40:00|340.5|337.7|340.92|338.12|341.13|338.33|340.29|337.49|0
1692942300000|2023-08-25 05:45:00|340.71|337.91|341.55|338.75|341.76|338.96|340.71|337.91|0
1692942600000|2023-08-25 05:50:00|341.34|338.54|337.76|334.96|341.34|338.54|336.71|333.91|0
1692942900000|2023-08-25 05:55:00|337.97|335.17|337.76|334.96|339.44|336.64|337.55|334.75|0
1692943200000|2023-08-25 06:00:00|337.13|334.33|337.76|334.96|338.39|335.59|336.92|334.12|0
1692943500000|2023-08-25 06:05:00|337.35|334.95|338.72|336.32|339.03|336.63|337.35|334.95|0
1692943800000|2023-08-25 06:10:00|338.82|336.42|337.56|335.16|339.24|336.84|337.56|335.16|0
1692944100000|2023-08-25 06:15:00|337.77|335.37|337.98|335.58|337.98|335.58|337.14|334.74|0
1692944400000|2023-08-25 06:20:00|338.08|335.68|339.45|337.05|339.66|337.26|337.98|335.58|0
1692944700000|2023-08-25 06:25:00|339.35|336.95|342.82|340.42|342.82|340.42|339.03|336.63|0
1692945000000|2023-08-25 06:30:00|342.61|340.21|343.03|340.63|343.66|341.26|341.97|339.57|0
1692945300000|2023-08-25 06:35:00|343.24|340.84|345.36|342.96|345.99|343.59|343.03|340.63|0
1692945600000|2023-08-25 06:40:00|345.57|343.17|344.09|341.69|345.57|343.17|344.09|341.69|0
1692945900000|2023-08-25 06:45:00|344.3|341.9|343.87|341.47|344.3|341.9|342.82|340.42|0
1692946200000|2023-08-25 06:50:00|343.66|341.26|344.4|342|344.4|342|343.66|341.26|0
1692946500000|2023-08-25 06:55:00|344.51|342.11|343.45|341.05|345.14|342.74|343.45|341.05|0
1692946800000|2023-08-25 07:00:00|343.66|341.26|339.86|337.46|343.66|341.26|339.44|337.04|0
1692947100000|2023-08-25 07:05:00|339.65|337.25|337.12|334.72|339.76|337.36|336.71|334.31|0
1692947400000|2023-08-25 07:10:00|337.02|334.62|337.33|334.93|337.96|335.56|336.07|333.67|0
1692947700000|2023-08-25 07:15:00|337.54|335.14|336.7|334.3|337.54|335.14|335.24|332.84|0
1692948000000|2023-08-25 07:20:00|336.81|334.41|336.7|334.3|337.75|335.35|336.49|334.09|0
1692948300000|2023-08-25 07:25:00|336.49|334.09|335.44|333.04|337.02|334.62|335.02|332.62|0
1692948600000|2023-08-25 07:30:00|335.65|333.25|335.02|332.62|336.49|334.09|334.81|332.41|0
1692948900000|2023-08-25 07:35:00|334.81|332.41|335.23|332.83|335.44|333.04|334.18|331.78|0
1692949200000|2023-08-25 07:40:00|335.13|332.73|336.7|334.3|337.12|334.72|335.02|332.62|0
1692949500000|2023-08-25 07:45:00|336.6|334.2|336.91|334.51|337.33|334.93|336.07|333.67|0
1692949800000|2023-08-25 07:50:00|337.12|334.72|337.64|335.24|337.64|335.24|336.69|334.29|0
1692950100000|2023-08-25 07:55:00|337.53|335.13|337.32|334.92|337.95|335.55|336.27|333.87|0
1692950400000|2023-08-25 08:00:00|337.11|334.71|334.18|331.78|337.11|334.71|333.76|331.36|0
1692950700000|2023-08-25 08:05:00|334.39|331.99|335.43|333.03|336.27|333.87|333.55|331.15|0
1692951000000|2023-08-25 08:10:00|335.22|332.82|332.92|330.52|335.64|333.24|331.88|329.48|0
1692951300000|2023-08-25 08:15:00|333.13|330.73|332.92|330.52|334.18|331.78|332.92|330.52|0
1692951600000|2023-08-25 08:20:00|332.71|330.31|331.46|329.06|333.55|331.15|330.62|328.22|0
1692951900000|2023-08-25 08:25:00|331.67|329.27|332.29|329.89|333.03|330.63|331.04|328.64|0
1692952200000|2023-08-25 08:30:00|332.08|329.68|331.66|329.26|332.71|330.31|331.66|329.26|0
1692952500000|2023-08-25 08:35:00|331.87|329.47|333.12|330.72|333.33|330.93|331.04|328.64|0
1692952800000|2023-08-25 08:40:00|332.92|330.52|333.54|331.14|333.75|331.35|332.71|330.31|0
1692953100000|2023-08-25 08:45:00|333.33|330.93|335.21|332.81|335.63|333.23|333.33|330.93|0
1692953400000|2023-08-25 08:50:00|335.01|332.61|334.17|331.77|335.21|332.81|333.75|331.35|0
1692953700000|2023-08-25 08:55:00|334.38|331.98|331.43|329.03|334.38|331.98|330.8|328.4|0
1692954000000|2023-08-25 09:00:00|331.32|328.92|332.69|330.29|332.9|330.5|331.01|328.61|0
1692954300000|2023-08-25 09:05:00|332.48|330.08|333.74|331.34|333.95|331.55|332.26|329.86|0
1692954600000|2023-08-25 09:10:00|333.53|331.13|332.47|330.07|333.53|331.13|332.26|329.86|0
1692954900000|2023-08-25 09:15:00|332.26|329.86|332.37|329.97|333.1|330.7|331.84|329.44|0
1692955200000|2023-08-25 09:20:00|332.26|329.86|331.84|329.44|332.89|330.49|331.84|329.44|0
1692955500000|2023-08-25 09:25:00|331.95|329.55|330.58|328.18|332.05|329.65|329.95|327.55|0
1692955800000|2023-08-25 09:30:00|330.37|327.97|332.68|330.28|333.52|331.12|330.37|327.97|0
1692956100000|2023-08-25 09:35:00|332.47|330.07|331.84|329.44|332.68|330.28|331.63|329.23|0
1692956400000|2023-08-25 09:40:00|331.63|329.23|332.68|330.28|333.21|330.81|331.63|329.23|0
1692956700000|2023-08-25 09:45:00|332.89|330.49|333.52|331.12|333.94|331.54|332.26|329.86|0
1692957000000|2023-08-25 09:50:00|333.31|330.91|334.99|332.59|335.41|333.01|332.89|330.49|0
1692957300000|2023-08-25 09:55:00|335.2|332.8|335.72|333.32|336.26|333.86|334.57|332.17|0
1692957600000|2023-08-25 10:00:00|335.93|333.53|333.4|331|335.93|333.53|333.19|330.79|0
1692957900000|2023-08-25 10:05:00|333.19|330.79|332.14|329.74|333.4|331|331.93|329.53|0
1692958200000|2023-08-25 10:10:00|331.93|329.53|331.3|328.9|332.14|329.74|331.3|328.9|0
1692958500000|2023-08-25 10:15:00|331.09|328.69|330.88|328.48|331.3|328.9|330.05|327.65|0
1692958800000|2023-08-25 10:20:00|331.09|328.69|330.26|327.86|331.09|328.69|330.26|327.86|0
1692959100000|2023-08-25 10:25:00|330.16|327.76|330.25|327.85|330.46|328.06|329|326.6|0
1692959400000|2023-08-25 10:30:00|330.46|328.06|329.63|327.23|330.46|328.06|329.21|326.81|0
1692959700000|2023-08-25 10:35:00|329.42|327.02|329|326.6|330.04|327.64|329|326.6|0
1692960000000|2023-08-25 10:40:00|329.21|326.81|330.88|328.48|331.09|328.69|329|326.6|0
1692960300000|2023-08-25 10:45:00|330.67|328.27|329.51|327.11|330.88|328.48|329.19|326.79|0
1692960600000|2023-08-25 10:50:00|329.4|327|329.19|326.79|329.82|327.42|328.77|326.37|0
1692960900000|2023-08-25 10:55:00|329.4|327|330.23|327.83|330.44|328.04|329.4|327|0
1692961200000|2023-08-25 11:00:00|330.02|327.62|328.98|326.58|330.65|328.25|328.98|326.58|0
1692961500000|2023-08-25 11:05:00|328.77|326.37|329.39|326.99|330.23|327.83|328.77|326.37|0
1692961800000|2023-08-25 11:10:00|329.6|327.2|330.86|328.46|331.07|328.67|329.39|326.99|0
1692962100000|2023-08-25 11:15:00|330.65|328.25|331.07|328.67|331.7|329.3|330.44|328.04|0
1692962400000|2023-08-25 11:20:00|331.28|328.88|331.07|328.67|331.49|329.09|330.86|328.46|0
1692962700000|2023-08-25 11:25:00|330.86|328.46|331.27|328.87|331.48|329.08|330.86|328.46|0
1692963000000|2023-08-25 11:30:00|331.06|328.66|332.74|330.34|333.16|330.76|330.64|328.24|0
1692963300000|2023-08-25 11:35:00|332.95|330.55|331.27|328.87|333.16|330.76|330.96|328.56|0
1692963600000|2023-08-25 11:40:00|331.17|328.77|331.27|328.87|331.48|329.08|330.43|328.03|0
1692963900000|2023-08-25 11:45:00|331.48|329.08|331.48|329.08|331.69|329.29|330.64|328.24|0
1692964200000|2023-08-25 11:50:00|331.69|329.29|332.11|329.71|332.74|330.34|331.48|329.08|0
1692964500000|2023-08-25 11:55:00|332.32|329.92|330.54|328.14|332.53|330.13|330.22|327.82|0
1692964800000|2023-08-25 12:00:00|330.43|328.03|329.38|326.98|331.06|328.66|329.17|326.77|0
1692965100000|2023-08-25 12:05:00|329.59|327.19|327.29|324.89|330.01|327.61|327.29|324.89|0
1692965400000|2023-08-25 12:10:00|327.5|325.1|327.29|324.89|327.92|325.52|326.46|324.06|0
1692965700000|2023-08-25 12:15:00|327.19|324.79|326.56|324.16|327.29|324.89|325.83|323.43|0
1692966000000|2023-08-25 12:20:00|326.66|324.26|326.04|323.64|327.08|324.68|325.83|323.43|0
1692966300000|2023-08-25 12:25:00|325.2|322.8|326.04|323.64|326.45|324.05|324.79|322.39|0
1692966600000|2023-08-25 12:30:00|326.24|323.84|326.24|323.84|326.45|324.05|324.16|321.76|0
1692966900000|2023-08-25 12:35:00|325.83|323.43|324.99|322.59|326.24|323.84|324.58|322.18|0
1692967200000|2023-08-25 12:40:00|325.41|323.01|323.33|320.93|325.62|323.22|323.12|320.72|0
1692967500000|2023-08-25 12:45:00|323.74|321.34|323.33|320.93|323.95|321.55|322.91|320.51|0
1692967800000|2023-08-25 12:50:00|323.23|320.83|324.57|322.17|324.57|322.17|323.23|320.83|0
1692968100000|2023-08-25 12:55:00|324.78|322.38|324.89|322.49|325.61|323.21|324.16|321.76|0
1692968400000|2023-08-25 13:00:00|325.2|322.8|326.44|324.04|326.44|324.04|324.78|322.38|0
1692968700000|2023-08-25 13:05:00|326.86|324.46|327.69|325.29|327.9|325.5|326.65|324.25|0
1692969000000|2023-08-25 13:10:00|327.07|324.67|326.86|324.46|328.32|325.92|326.44|324.04|0
1692969300000|2023-08-25 13:15:00|326.65|324.25|328.95|326.55|329.99|327.59|325.82|323.42|0
1692969600000|2023-08-25 13:20:00|328.74|326.34|331.04|328.64|331.04|328.64|328.74|326.34|0
1692969900000|2023-08-25 13:25:00|330.83|328.43|325.81|323.41|331.04|328.64|325.61|323.21|0
1692970200000|2023-08-25 13:30:00|326.02|323.62|321.05|318.65|326.86|324.46|318.77|316.37|0
1692970500000|2023-08-25 13:35:00|321.47|319.07|320.63|318.23|323.34|320.94|318.35|315.95|0
1692970800000|2023-08-25 13:40:00|320.84|318.44|321.67|319.27|323.97|321.57|319.59|317.19|0
1692971100000|2023-08-25 13:45:00|321.88|319.48|321.05|318.65|323.76|321.36|319.8|317.4|0
1692971400000|2023-08-25 13:50:00|321.26|318.86|324.38|321.98|324.8|322.4|320.84|318.44|0
1692971700000|2023-08-25 13:55:00|324.59|322.19|322.82|320.42|326.05|323.65|322.09|319.69|0
1692972000000|2023-08-25 14:00:00|320.74|318.34|320.42|318.02|327.94|325.54|314.83|312.43|0
1692972300000|2023-08-25 14:05:00|320.84|318.44|331.09|328.69|332.99|330.59|319.8|317.4|0
1692972600000|2023-08-25 14:10:00|330.36|327.96|316.07|313.67|330.88|328.48|315.24|312.84|0
1692972900000|2023-08-25 14:15:00|315.65|313.25|321.8|319.4|321.8|319.4|303.92|301.52|0
1692973200000|2023-08-25 14:20:00|321.38|318.98|331.85|329.45|331.85|329.45|320.13|317.73|0
1692973500000|2023-08-25 14:25:00|332.07|329.67|333.96|331.56|337.14|334.74|329.12|326.72|0
1692973800000|2023-08-25 14:30:00|334.39|331.99|337.56|335.16|338.2|335.8|332.06|329.66|0
1692974100000|2023-08-25 14:35:00|337.04|334.64|338.63|336.23|341.61|339.21|333.54|331.14|0
1692974400000|2023-08-25 14:40:00|338.41|336.01|343.1|340.7|343.1|340.7|332.91|330.51|0
1692974700000|2023-08-25 14:45:00|343.31|340.91|350.07|347.67|351.99|349.59|342.88|340.48|0
1692975000000|2023-08-25 14:50:00|350.71|348.31|352.64|350.24|353.92|351.52|347.51|345.11|0
1692975300000|2023-08-25 14:55:00|353.06|350.66|355.64|353.24|356.71|354.31|351.78|349.38|0
1692975600000|2023-08-25 15:00:00|355.85|353.45|353.35|350.95|357.87|355.47|352.85|350.45|0
1692975900000|2023-08-25 15:05:00|354.2|351.8|343.98|341.58|354.42|352.02|342.92|340.52|0
1692976200000|2023-08-25 15:10:00|343.35|340.95|342.5|340.1|344.19|341.79|338.07|335.67|0
1692976500000|2023-08-25 15:15:00|342.71|340.31|345.25|342.85|349.93|347.53|342.08|339.68|0
1692976800000|2023-08-25 15:20:00|345.68|343.28|344.83|342.43|349.29|346.89|344.83|342.43|0
1692977100000|2023-08-25 15:25:00|344.61|342.21|331.89|329.49|344.61|342.21|331.89|329.49|0
1692977400000|2023-08-25 15:30:00|331.68|329.28|332.94|330.54|336.73|334.33|331.68|329.28|0
1692977700000|2023-08-25 15:35:00|333.15|330.75|325.3|322.9|333.15|330.75|324.04|321.64|0
1692978000000|2023-08-25 15:40:00|325.09|322.69|327.1|324.7|330.69|328.29|324.88|322.48|0
1692978300000|2023-08-25 15:45:00|327.31|324.91|329.42|327.02|332.17|329.77|327.31|324.91|0
1692978600000|2023-08-25 15:50:00|329.21|326.81|330.8|328.4|333.65|331.25|327.73|325.33|0
1692978900000|2023-08-25 15:55:00|331.23|328.83|338.35|335.95|340.49|338.09|331.23|328.83|0
1692979200000|2023-08-25 16:00:00|338.57|336.17|333.03|330.63|338.57|336.17|331.76|329.36|0
1692979500000|2023-08-25 16:05:00|332.82|330.42|332.18|329.78|335.37|332.97|330.91|328.51|0
1692979800000|2023-08-25 16:10:00|331.97|329.57|330.91|328.51|334.52|332.12|330.27|327.87|0
1692980100000|2023-08-25 16:15:00|331.12|328.72|331.54|329.14|335.79|333.39|329.85|327.45|0
1692980400000|2023-08-25 16:20:00|331.75|329.35|324.24|321.84|333.03|330.63|323.6|321.2|0
1692980700000|2023-08-25 16:25:00|324.45|322.05|322.12|319.72|325.08|322.68|321.7|319.3|0
1692981000000|2023-08-25 16:30:00|321.7|319.3|323.18|320.78|323.6|321.2|320.23|317.83|0
1692981300000|2023-08-25 16:35:00|323.39|320.99|320.97|318.57|324.24|321.84|319.8|317.4|0
1692981600000|2023-08-25 16:40:00|320.86|318.46|323.6|321.2|324.44|322.04|319.38|316.98|0
1692981900000|2023-08-25 16:45:00|324.02|321.62|322.75|320.35|325.29|322.89|321.49|319.09|0
1692982200000|2023-08-25 16:50:00|322.96|320.56|328.47|326.07|328.68|326.28|321.91|319.51|0
1692982500000|2023-08-25 16:55:00|328.68|326.28|323.17|320.77|329.32|326.92|322.96|320.56|0
1692982800000|2023-08-25 17:00:00|323.38|320.98|323.17|320.77|324.23|321.83|321.48|319.08|0
1692983100000|2023-08-25 17:05:00|323.59|321.19|323.59|321.19|324.86|322.46|320.85|318.45|0
1692983400000|2023-08-25 17:10:00|324.44|322.04|321.9|319.5|327.19|324.79|321.27|318.87|0
1692983700000|2023-08-25 17:15:00|321.27|318.87|325.92|323.52|327.83|325.43|319.8|317.4|0
1692984000000|2023-08-25 17:20:00|325.71|323.31|330.38|327.98|331.02|328.62|325.71|323.31|0
1692984300000|2023-08-25 17:25:00|330.59|328.19|328.04|325.64|331.66|329.26|328.04|325.64|0
1692984600000|2023-08-25 17:30:00|328.25|325.85|332.09|329.69|333.37|330.97|328.25|325.85|0
1692984900000|2023-08-25 17:35:00|332.3|329.9|333.79|331.39|333.79|331.39|330.38|327.98|0
1692985200000|2023-08-25 17:40:00|333.58|331.18|329.31|326.91|334.01|331.61|329.1|326.7|0
1692985500000|2023-08-25 17:45:00|329.53|327.13|330.38|327.98|333.58|331.18|329.53|327.13|0
1692985800000|2023-08-25 17:50:00|330.16|327.76|324.64|322.24|330.59|328.19|324.64|322.24|0
1692986100000|2023-08-25 17:55:00|324.85|322.45|323.79|321.39|326.55|324.15|323.79|321.39|0
1692986400000|2023-08-25 18:00:00|324.01|321.61|323.58|321.18|324.85|322.45|322.53|320.13|0
1692986700000|2023-08-25 18:05:00|323.79|321.39|321.89|319.49|323.79|321.39|320.63|318.23|0
1692987000000|2023-08-25 18:10:00|321.68|319.28|318.52|316.12|323.37|320.97|318.1|315.7|0
1692987300000|2023-08-25 18:15:00|317.89|315.49|315.38|312.98|322.1|319.7|314.54|312.14|0
1692987600000|2023-08-25 18:20:00|315.17|312.77|312.45|310.05|315.17|312.77|310.79|308.39|0
1692987900000|2023-08-25 18:25:00|312.04|309.64|308.71|306.31|312.35|309.95|308.29|305.89|0
1692988200000|2023-08-25 18:30:00|307.67|305.27|306.22|303.82|309.54|307.14|305.81|303.41|0
1692988500000|2023-08-25 18:35:00|306.01|303.61|309.33|306.93|310.16|307.76|304.57|302.17|0
1692988800000|2023-08-25 18:40:00|309.54|307.14|311.41|309.01|312.45|310.05|307.25|304.85|0
1692989100000|2023-08-25 18:45:00|311.2|308.8|309.33|306.93|313.7|311.3|308.91|306.51|0
1692989400000|2023-08-25 18:50:00|309.12|306.72|306.23|303.83|310.16|307.76|306.23|303.83|0
1692989700000|2023-08-25 18:55:00|305.82|303.42|304.99|302.59|306.44|304.04|304.37|301.97|0
1692990000000|2023-08-25 19:00:00|304.78|302.38|305.61|303.21|307.69|305.29|300.65|298.25|0
1692990300000|2023-08-25 19:05:00|305.82|303.42|304.78|302.38|308.1|305.7|304.16|301.76|0
1692990600000|2023-08-25 19:10:00|304.36|301.96|306.44|304.04|307.06|304.66|303.54|301.14|0
1692990900000|2023-08-25 19:15:00|306.64|304.24|304.57|302.17|306.64|304.24|302.92|300.52|0
1692991200000|2023-08-25 19:20:00|304.78|302.38|301.88|299.48|304.78|302.38|301.06|298.66|0
1692991500000|2023-08-25 19:25:00|301.68|299.28|303.33|300.93|303.74|301.34|300.85|298.45|0
1692991800000|2023-08-25 19:30:00|303.12|300.72|304.36|301.96|304.77|302.37|301.67|299.27|0
1692992100000|2023-08-25 19:35:00|304.15|301.75|306.64|304.24|308.09|305.69|304.15|301.75|0
1692992400000|2023-08-25 19:40:00|306.22|303.82|304.36|301.96|308.72|306.32|304.36|301.96|0
1692992700000|2023-08-25 19:45:00|304.56|302.16|309.76|307.36|310.17|307.77|303.53|301.13|0
1692993000000|2023-08-25 19:50:00|311.33|308.93|313.94|311.54|314.78|312.38|309.76|307.36|0
1692993300000|2023-08-25 19:55:00|311.84|309.44|311.84|309.44|313.31|310.91|308.71|306.31|0
1692993600000|2023-08-25 20:00:00|311.22|308.82|311.01|308.61|311.42|309.02|308.92|306.52|0
1692993900000|2023-08-25 20:05:00|310.8|308.4|311.84|309.44|311.84|309.44|310.8|308.4|0
1692994200000|2023-08-25 20:10:00|312.05|309.65|310.59|308.19|312.26|309.86|310.59|308.19|0
1693182900000|2023-08-28 00:35:00|311.85|309.05|312.05|309.25|312.05|309.25|311.84|309.04|0
1693183200000|2023-08-28 00:40:00|312.16|309.36|311.64|308.84|312.26|309.46|311.43|308.63|0
1693183500000|2023-08-28 00:45:00|311.43|308.63|310.8|308|311.64|308.84|310.6|307.8|0
1693183800000|2023-08-28 00:50:00|310.7|307.9|312.47|309.67|312.47|309.67|310.39|307.59|0
1693184100000|2023-08-28 00:55:00|312.67|309.87|311.63|308.83|312.67|309.87|311.22|308.42|0
1693184400000|2023-08-28 01:00:00|311.42|308.62|309.76|306.96|311.42|308.62|309.14|306.34|0
1693184700000|2023-08-28 01:05:00|309.56|306.76|309.35|306.55|309.97|307.17|308.93|306.13|0
1693185000000|2023-08-28 01:10:00|309.55|306.75|310.38|307.58|310.8|308|309.35|306.55|0
1693185300000|2023-08-28 01:15:00|309.97|307.17|309.14|306.34|309.97|307.17|308.93|306.13|0
1693185600000|2023-08-28 01:20:00|308.1|305.3|307.27|304.47|308.31|305.51|306.65|303.85|0
1693185900000|2023-08-28 01:25:00|307.48|304.68|307.27|304.47|307.89|305.09|307.07|304.27|0
1693186200000|2023-08-28 01:30:00|307.07|304.27|309.55|306.75|309.76|306.96|306.86|304.06|0
1693186500000|2023-08-28 01:35:00|309.76|306.96|308.3|305.5|309.76|306.96|307.89|305.09|0
1693186800000|2023-08-28 01:40:00|308.1|305.3|308.3|305.5|308.72|305.92|307.89|305.09|0
1693187100000|2023-08-28 01:45:00|308.1|305.3|309.34|306.54|309.34|306.54|307.68|304.88|0
1693187400000|2023-08-28 01:50:00|309.54|306.74|308.51|305.71|309.54|306.74|308.51|305.71|0
1693187700000|2023-08-28 01:55:00|308.3|305.5|308.71|305.91|308.92|306.12|308.3|305.5|0
1693188000000|2023-08-28 02:00:00|308.51|305.71|308.3|305.5|309.13|306.33|308.09|305.29|0
1693188300000|2023-08-28 02:05:00|308.09|305.29|309.54|306.74|309.54|306.74|307.88|305.08|0
1693188600000|2023-08-28 02:10:00|309.75|306.95|308.71|305.91|310.58|307.78|308.71|305.91|0
1693188900000|2023-08-28 02:15:00|308.5|305.7|310.16|307.36|310.58|307.78|308.5|305.7|0
1693189200000|2023-08-28 02:20:00|309.95|307.15|309.54|306.74|310.37|307.57|309.54|306.74|0
1693189500000|2023-08-28 02:25:00|309.74|306.94|309.54|306.74|309.95|307.15|309.33|306.53|0
1693189800000|2023-08-28 02:30:00|309.33|306.53|309.12|306.32|309.33|306.53|308.81|306.01|0
1693190100000|2023-08-28 02:35:00|308.91|306.11|308.29|305.49|309.12|306.32|308.08|305.28|0
1693190400000|2023-08-28 02:40:00|308.08|305.28|308.08|305.28|308.5|305.7|307.88|305.08|0
1693190700000|2023-08-28 02:45:00|307.88|305.08|307.67|304.87|308.08|305.28|307.25|304.45|0
1693191000000|2023-08-28 02:50:00|307.46|304.66|307.67|304.87|307.87|305.07|307.25|304.45|0
1693191300000|2023-08-28 02:55:00|307.77|304.97|307.87|305.07|308.08|305.28|307.25|304.45|0
1693191600000|2023-08-28 03:00:00|308.08|305.28|308.28|305.48|308.49|305.69|307.87|305.07|0
1693191900000|2023-08-28 03:05:00|308.08|305.28|309.11|306.31|309.32|306.52|308.08|305.28|0
1693192200000|2023-08-28 03:10:00|309.32|306.52|309.32|306.52|309.73|306.93|309.11|306.31|0
1693192500000|2023-08-28 03:15:00|309.53|306.73|310.56|307.76|310.77|307.97|309.32|306.52|0
1693192800000|2023-08-28 03:20:00|310.35|307.55|310.15|307.35|310.77|307.97|309.52|306.72|0
1693193100000|2023-08-28 03:25:00|309.94|307.14|309.52|306.72|310.15|307.35|309.32|306.52|0
1693193400000|2023-08-28 03:30:00|309.32|306.52|309.73|306.93|309.94|307.14|309.31|306.51|0
1693193700000|2023-08-28 03:35:00|309.94|307.14|310.14|307.34|310.56|307.76|309.73|306.93|0
1693194000000|2023-08-28 03:40:00|309.94|307.14|309.93|307.13|310.14|307.34|309.73|306.93|0
1693194300000|2023-08-28 03:45:00|310.14|307.34|310.97|308.17|310.97|308.17|310.14|307.34|0
1693194600000|2023-08-28 03:50:00|310.76|307.96|310.55|307.75|310.76|307.96|310.35|307.55|0
1693194900000|2023-08-28 03:55:00|310.76|307.96|312.01|309.21|312.01|309.21|310.55|307.75|0
1693195200000|2023-08-28 04:00:00|311.8|309|311.18|308.38|312.01|309.21|310.97|308.17|0
1693195500000|2023-08-28 04:05:00|311.38|308.58|310.97|308.17|311.59|308.79|310.97|308.17|0
1693195800000|2023-08-28 04:10:00|311.17|308.37|310.76|307.96|311.17|308.37|310.76|307.96|0
1693196100000|2023-08-28 04:15:00|310.97|308.17|310.96|308.16|311.17|308.37|310.76|307.96|0
1693196400000|2023-08-28 04:20:00|310.86|308.06|310.55|307.75|310.96|308.16|310.55|307.75|0
1693196700000|2023-08-28 04:25:00|310.66|307.86|310.96|308.16|310.96|308.16|310.55|307.75|0
1693197000000|2023-08-28 04:30:00|310.75|307.95|310.55|307.75|310.75|307.95|310.55|307.75|0
1693197300000|2023-08-28 04:35:00|310.75|307.95|310.34|307.54|310.75|307.95|310.34|307.54|0
1693197600000|2023-08-28 04:40:00|310.54|307.74|310.75|307.95|311.17|308.37|310.54|307.74|0
1693197900000|2023-08-28 04:45:00|310.65|307.85|310.54|307.74|310.75|307.95|310.34|307.54|0
1693198200000|2023-08-28 04:50:00|310.65|307.85|310.75|307.95|310.75|307.95|310.33|307.53|0
1693198500000|2023-08-28 04:55:00|310.96|308.16|310.33|307.53|311.06|308.26|310.33|307.53|0
1693198800000|2023-08-28 05:00:00|310.54|307.74|311.16|308.36|311.58|308.78|310.54|307.74|0
1693199100000|2023-08-28 05:05:00|310.95|308.15|311.16|308.36|311.58|308.78|310.75|307.95|0
1693199400000|2023-08-28 05:10:00|310.95|308.15|311.58|308.78|311.78|308.98|310.95|308.15|0
1693199700000|2023-08-28 05:15:00|311.37|308.57|310.85|308.05|311.78|308.98|310.74|307.94|0
1693200000000|2023-08-28 05:20:00|310.95|308.15|311.16|308.36|311.37|308.57|310.74|307.94|0
1693200300000|2023-08-28 05:25:00|311.37|308.57|311.36|308.56|311.78|308.98|311.16|308.36|0
1693200600000|2023-08-28 05:30:00|311.16|308.36|309.7|306.9|311.16|308.36|309.49|306.69|0
1693200900000|2023-08-28 05:35:00|309.91|307.11|309.29|306.49|309.91|307.11|309.08|306.28|0
1693201200000|2023-08-28 05:40:00|309.08|306.28|308.66|305.86|309.08|306.28|308.46|305.66|0
1693201500000|2023-08-28 05:45:00|308.87|306.07|306.8|304|309.08|306.28|306.18|303.38|0
1693201800000|2023-08-28 05:50:00|307.01|304.21|307.42|304.62|307.63|304.83|306.8|304|0
1693202100000|2023-08-28 05:55:00|307.53|304.73|306.18|303.38|307.63|304.83|306.18|303.38|0
1693202400000|2023-08-28 06:00:00|305.97|303.17|306.38|303.58|307.83|305.03|305.76|302.96|0
1693202700000|2023-08-28 06:05:00|305.98|303.78|305.56|303.16|306.39|303.99|305.36|302.96|0
1693203000000|2023-08-28 06:10:00|305.36|302.96|305.77|303.37|306.18|303.78|305.15|302.75|0
1693203300000|2023-08-28 06:15:00|305.97|303.57|305.77|303.37|305.97|303.57|305.15|302.75|0
1693203600000|2023-08-28 06:20:00|305.97|303.57|306.18|303.78|306.39|303.99|305.77|303.37|0
1693203900000|2023-08-28 06:25:00|305.97|303.57|305.97|303.57|306.38|303.98|305.77|303.37|0
1693204200000|2023-08-28 06:30:00|305.76|303.36|305.76|303.36|305.97|303.57|305.14|302.74|0
1693204500000|2023-08-28 06:35:00|305.56|303.16|305.76|303.36|305.87|303.47|305.14|302.74|0
1693204800000|2023-08-28 06:40:00|305.56|303.16|305.14|302.74|305.76|303.36|305.14|302.74|0
1693205100000|2023-08-28 06:45:00|305.35|302.95|306.38|303.98|306.38|303.98|305.35|302.95|0
1693205400000|2023-08-28 06:50:00|306.59|304.19|307.41|305.01|307.62|305.22|306.59|304.19|0
1693205700000|2023-08-28 06:55:00|307.62|305.22|307.2|304.8|307.62|305.22|307.2|304.8|0
1693206000000|2023-08-28 07:00:00|307|304.6|308.44|306.04|308.86|306.46|307|304.6|0
1693206300000|2023-08-28 07:05:00|308.24|305.84|306.17|303.77|308.24|305.84|305.96|303.56|0
1693206600000|2023-08-28 07:10:00|305.96|303.56|307.52|305.12|308.03|305.63|305.96|303.56|0
1693206900000|2023-08-28 07:15:00|307.61|305.21|306.37|303.97|307.82|305.42|305.96|303.56|0
1693207200000|2023-08-28 07:20:00|306.17|303.77|306.78|304.38|306.99|304.59|305.34|302.94|0
1693207500000|2023-08-28 07:25:00|306.37|303.97|306.37|303.97|307.61|305.21|306.37|303.97|0
1693207800000|2023-08-28 07:30:00|306.58|304.18|305.34|302.94|306.58|304.18|305.13|302.73|0
1693208100000|2023-08-28 07:35:00|305.13|302.73|306.78|304.38|306.78|304.38|305.13|302.73|0
1693208400000|2023-08-28 07:40:00|306.99|304.59|309.58|307.18|309.89|307.49|306.78|304.38|0
1693208700000|2023-08-28 07:45:00|309.47|307.07|308.85|306.45|311.55|309.15|308.64|306.24|0
1693209000000|2023-08-28 07:50:00|309.26|306.86|308.75|306.35|309.68|307.28|308.43|306.03|0
1693209300000|2023-08-28 07:55:00|308.85|306.45|309.68|307.28|310.09|307.69|308.85|306.45|0
1693209600000|2023-08-28 08:00:00|310.09|307.69|309.26|306.86|310.09|307.69|308.43|306.03|0
1693209900000|2023-08-28 08:05:00|309.05|306.65|306.98|304.58|309.47|307.07|306.88|304.48|0
1693210200000|2023-08-28 08:10:00|306.77|304.37|308.22|305.82|308.43|306.03|306.57|304.17|0
1693210500000|2023-08-28 08:15:00|308.43|306.03|307.39|304.99|308.64|306.24|307.19|304.79|0
1693210800000|2023-08-28 08:20:00|307.19|304.79|305.33|302.93|307.39|304.99|305.33|302.93|0
1693211100000|2023-08-28 08:25:00|305.53|303.13|304.91|302.51|305.53|303.13|304.71|302.31|0
1693211400000|2023-08-28 08:30:00|305.12|302.72|304.91|302.51|306.15|303.75|304.91|302.51|0
1693211700000|2023-08-28 08:35:00|305.12|302.72|305.53|303.13|305.94|303.54|304.7|302.3|0
1693212000000|2023-08-28 08:40:00|305.32|302.92|305.94|303.54|306.15|303.75|305.12|302.72|0
1693212300000|2023-08-28 08:45:00|305.73|303.33|306.77|304.37|307.18|304.78|305.73|303.33|0
1693212600000|2023-08-28 08:50:00|306.97|304.57|306.67|304.27|307.18|304.78|306.14|303.74|0
1693212900000|2023-08-28 08:55:00|306.76|304.36|306.97|304.57|307.38|304.98|306.56|304.16|0
1693213200000|2023-08-28 09:00:00|307.18|304.78|307.8|305.4|307.8|305.4|306.56|304.16|0
1693213500000|2023-08-28 09:05:00|308|305.6|309.87|307.47|309.87|307.47|307.38|304.98|0
1693213800000|2023-08-28 09:10:00|309.66|307.26|309.45|307.05|310.08|307.68|309.04|306.64|0
1693214100000|2023-08-28 09:15:00|309.66|307.26|309.87|307.47|310.91|308.51|309.66|307.26|0
1693214400000|2023-08-28 09:20:00|309.97|307.57|309.04|306.64|310.28|307.88|309.04|306.64|0
1693214700000|2023-08-28 09:25:00|308.83|306.43|306.76|304.36|308.83|306.43|306.76|304.36|0
1693215000000|2023-08-28 09:30:00|306.55|304.15|307.17|304.77|307.58|305.18|306.14|303.74|0
1693215300000|2023-08-28 09:35:00|306.96|304.56|306.75|304.35|306.96|304.56|305.72|303.32|0
1693215600000|2023-08-28 09:40:00|307.17|304.77|306.96|304.56|307.58|305.18|306.96|304.56|0
1693215900000|2023-08-28 09:45:00|307.17|304.77|307.99|305.59|307.99|305.59|306.96|304.56|0
1693216200000|2023-08-28 09:50:00|307.79|305.39|307.58|305.18|307.99|305.59|306.54|304.14|0
1693216500000|2023-08-28 09:55:00|307.79|305.39|307.37|304.97|307.79|305.39|306.96|304.56|0
1693216800000|2023-08-28 10:00:00|307.58|305.18|309.23|306.83|309.44|307.04|307.16|304.76|0
1693217100000|2023-08-28 10:05:00|309.03|306.63|310.48|308.08|310.69|308.29|308.82|306.42|0
1693217400000|2023-08-28 10:10:00|310.69|308.29|310.06|307.66|311.1|308.7|309.85|307.45|0
1693217700000|2023-08-28 10:15:00|310.27|307.87|310.27|307.87|310.89|308.49|310.06|307.66|0
1693218000000|2023-08-28 10:20:00|310.17|307.77|309.64|307.24|310.27|307.87|309.64|307.24|0
1693218300000|2023-08-28 10:25:00|309.85|307.45|309.85|307.45|310.27|307.87|309.64|307.24|0
1693218600000|2023-08-28 10:30:00|309.44|307.04|308.19|305.79|309.64|307.24|307.78|305.38|0
1693218900000|2023-08-28 10:35:00|308.4|306|308.4|306|308.81|306.41|307.98|305.58|0
1693219200000|2023-08-28 10:40:00|308.6|306.2|308.81|306.41|309.02|306.62|307.77|305.37|0
1693219500000|2023-08-28 10:45:00|309.02|306.62|307.57|305.17|309.22|306.82|307.36|304.96|0
1693219800000|2023-08-28 10:50:00|307.36|304.96|307.56|305.16|307.57|305.17|306.74|304.34|0
1693220100000|2023-08-28 10:55:00|307.77|305.37|307.98|305.58|308.39|305.99|307.56|305.16|0
1693220400000|2023-08-28 11:00:00|307.77|305.37|306.73|304.33|307.88|305.48|306.12|303.72|0
1693220700000|2023-08-28 11:05:00|307.15|304.75|307.56|305.16|307.77|305.37|306.53|304.13|0
1693221000000|2023-08-28 11:10:00|307.77|305.37|307.15|304.75|308.8|306.4|307.15|304.75|0
1693221300000|2023-08-28 11:15:00|307.35|304.95|306.32|303.92|307.56|305.16|306.32|303.92|0
1693221600000|2023-08-28 11:20:00|306.11|303.71|305.7|303.3|306.52|304.12|305.49|303.09|0
1693221900000|2023-08-28 11:25:00|305.9|303.5|306.73|304.33|306.73|304.33|305.49|303.09|0
1693222200000|2023-08-28 11:30:00|306.94|304.54|305.49|303.09|307.35|304.95|305.49|303.09|0
1693222500000|2023-08-28 11:35:00|305.28|302.88|306.31|303.91|306.52|304.12|304.87|302.47|0
1693222800000|2023-08-28 11:40:00|306.52|304.12|305.69|303.29|306.73|304.33|305.28|302.88|0
1693223100000|2023-08-28 11:45:00|305.49|303.09|304.97|302.57|306.11|303.71|304.87|302.47|0
1693223400000|2023-08-28 11:50:00|304.87|302.47|304.86|302.46|305.48|303.08|304.66|302.26|0
1693223700000|2023-08-28 11:55:00|305.07|302.67|304.45|302.05|305.07|302.67|304.45|302.05|0
1693224000000|2023-08-28 12:00:00|304.66|302.26|304.86|302.46|305.07|302.67|304.45|302.05|0
1693224300000|2023-08-28 12:05:00|304.66|302.26|301.77|299.37|304.66|302.26|301.57|299.17|0
1693224600000|2023-08-28 12:10:00|301.98|299.58|301.77|299.37|302.6|300.2|301.36|298.96|0
1693224900000|2023-08-28 12:15:00|301.98|299.58|301.57|299.17|302.18|299.78|301.36|298.96|0
1693225200000|2023-08-28 12:20:00|301.36|298.96|301.15|298.75|301.57|299.17|300.74|298.34|0
1693225500000|2023-08-28 12:25:00|300.95|298.55|298.28|295.88|301.15|298.75|298.08|295.68|0
1693225800000|2023-08-28 12:30:00|298.49|296.09|295.67|293.27|298.69|296.29|295.67|293.27|0
1693226100000|2023-08-28 12:35:00|295.87|293.47|296.28|293.88|296.89|294.49|294.85|292.45|0
1693226400000|2023-08-28 12:40:00|296.48|294.08|297.28|294.88|297.89|295.49|295.66|293.26|0
1693226700000|2023-08-28 12:45:00|297.07|294.67|298.7|296.3|298.7|296.3|297.07|294.67|0
1693227000000|2023-08-28 12:50:00|298.5|296.1|297.48|295.08|299.31|296.91|297.27|294.87|0
1693227300000|2023-08-28 12:55:00|297.27|294.87|295.44|293.04|297.27|294.87|295.04|292.64|0
1693227600000|2023-08-28 13:00:00|295.65|293.25|296.46|294.06|296.46|294.06|295.04|292.64|0
1693227900000|2023-08-28 13:05:00|296.26|293.86|295.44|293.04|296.56|294.16|295.24|292.84|0
1693228200000|2023-08-28 13:10:00|295.64|293.24|295.44|293.04|295.64|293.24|293.62|291.22|0
1693228500000|2023-08-28 13:15:00|295.64|293.24|295.85|293.45|296.45|294.05|295.24|292.84|0
1693228800000|2023-08-28 13:20:00|295.64|293.24|293.92|291.52|295.64|293.24|293.82|291.42|0
1693229100000|2023-08-28 13:25:00|294.02|291.62|294.63|292.23|296.25|293.85|293.41|291.01|0
1693229400000|2023-08-28 13:30:00|293.82|291.42|289.38|286.98|296.25|293.85|288.37|285.97|0
1693229700000|2023-08-28 13:35:00|289.58|287.18|292.6|290.2|293|290.6|286.77|284.37|0
1693230000000|2023-08-28 13:40:00|292.2|289.8|291.19|288.79|294.83|292.43|290.38|287.98|0
1693230300000|2023-08-28 13:45:00|290.78|288.38|290.98|288.58|292.6|290.2|287.57|285.17|0
1693230600000|2023-08-28 13:50:00|291.18|288.78|293.61|291.21|297.87|295.47|290.98|288.58|0
1693230900000|2023-08-28 13:55:00|294.01|291.61|291.99|289.59|294.01|291.61|290.98|288.58|0
1693231200000|2023-08-28 14:00:00|291.59|289.19|291.79|289.39|294.42|292.02|289.97|287.57|0
1693231500000|2023-08-28 14:05:00|291.58|289.18|290.91|288.51|293.81|291.41|290.51|288.11|0
1693231800000|2023-08-28 14:10:00|290.71|288.31|292.74|290.34|293.75|291.35|289.7|287.3|0
1693232100000|2023-08-28 14:15:00|292.53|290.13|291.72|289.32|293.75|291.35|289.7|287.3|0
1693232400000|2023-08-28 14:20:00|291.52|289.12|287.28|284.88|292.13|289.73|287.08|284.68|0
1693232700000|2023-08-28 14:25:00|286.67|284.27|286.67|284.27|288.49|286.09|286.47|284.07|0
1693233000000|2023-08-28 14:30:00|286.27|283.87|287.07|284.67|288.28|285.88|285.87|283.47|0
1693233300000|2023-08-28 14:35:00|287.28|284.88|291.51|289.11|291.51|289.11|286.67|284.27|0
1693233600000|2023-08-28 14:40:00|291.92|289.52|293.95|291.55|295.17|292.77|291.11|288.71|0
1693233900000|2023-08-28 14:45:00|294.46|292.06|294.96|292.56|295.78|293.38|292.32|289.92|0
1693234200000|2023-08-28 14:50:00|295.17|292.77|299.45|297.05|300.89|298.49|294.56|292.16|0
1693234500000|2023-08-28 14:55:00|298.63|296.23|295.16|292.76|299.86|297.46|295.16|292.76|0
1693234800000|2023-08-28 15:00:00|295.37|292.97|297.81|295.41|298.84|296.44|295.37|292.97|0
1693235100000|2023-08-28 15:05:00|297.61|295.21|299.45|297.05|302.32|299.92|297.61|295.21|0
1693235400000|2023-08-28 15:10:00|299.65|297.25|300.06|297.66|301.71|299.31|298.63|296.23|0
1693235700000|2023-08-28 15:15:00|300.27|297.87|300.47|298.07|301.29|298.89|298.42|296.02|0
1693236000000|2023-08-28 15:20:00|300.06|297.66|300.27|297.87|301.09|298.69|298.42|296.02|0
1693236300000|2023-08-28 15:25:00|300.06|297.66|300.47|298.07|301.5|299.1|296.79|294.39|0
1693236600000|2023-08-28 15:30:00|301.09|298.69|298.83|296.43|301.09|298.69|297.81|295.41|0
1693236900000|2023-08-28 15:35:00|299.03|296.63|297.19|294.79|299.24|296.84|296.17|293.77|0
1693237200000|2023-08-28 15:40:00|296.99|294.59|302.31|299.91|304.17|301.77|296.58|294.18|0
1693237500000|2023-08-28 15:45:00|302.52|300.12|303.68|301.28|304.58|302.18|301.49|299.09|0
1693237800000|2023-08-28 15:50:00|303.89|301.49|302.86|300.46|305.13|302.73|302.25|299.85|0
1693238100000|2023-08-28 15:55:00|302.66|300.26|300.4|298|303.27|300.87|300.19|297.79|0
1693238400000|2023-08-28 16:00:00|301.01|298.61|301.01|298.61|302.24|299.84|300.6|298.2|0
1693238700000|2023-08-28 16:05:00|301.22|298.82|300.4|298|302.45|300.05|299.99|297.59|0
1693239000000|2023-08-28 16:10:00|300.6|298.2|299.17|296.77|302.04|299.64|298.96|296.56|0
1693239300000|2023-08-28 16:15:00|299.58|297.18|302.45|300.05|302.65|300.25|299.17|296.77|0
1693239600000|2023-08-28 16:20:00|302.65|300.25|303.06|300.66|304.5|302.1|302.65|300.25|0
1693239900000|2023-08-28 16:25:00|303.27|300.87|302.65|300.25|304.5|302.1|302.03|299.63|0
1693240200000|2023-08-28 16:30:00|302.44|300.04|302.44|300.04|304.09|301.69|301.62|299.22|0
1693240500000|2023-08-28 16:35:00|302.65|300.25|299.37|296.97|303.26|300.86|299.16|296.76|0
1693240800000|2023-08-28 16:40:00|299.57|297.17|298.14|295.74|300.59|298.19|296.51|294.11|0
1693241100000|2023-08-28 16:45:00|298.34|295.94|297.49|295.09|298.55|296.15|296.06|293.66|0
1693241400000|2023-08-28 16:50:00|297.29|294.89|294.02|291.62|297.49|295.09|293.82|291.42|0
1693241700000|2023-08-28 16:55:00|294.22|291.82|290.36|287.96|294.43|292.03|289.96|287.56|0
1693242000000|2023-08-28 17:00:00|290.16|287.76|288.14|285.74|290.36|287.96|287.53|285.13|0
1693242300000|2023-08-28 17:05:00|287.94|285.54|287.93|285.53|287.94|285.54|284.71|282.31|0
1693242600000|2023-08-28 17:10:00|287.73|285.33|288.54|286.14|288.94|286.54|286.93|284.53|0
1693242900000|2023-08-28 17:15:00|288.34|285.94|289.95|287.55|291.17|288.77|288.34|285.94|0
1693243200000|2023-08-28 17:20:00|289.75|287.35|288.74|286.34|289.75|287.35|287.53|285.13|0
1693243500000|2023-08-28 17:25:00|288.54|286.14|288.94|286.54|290.15|287.75|288.54|286.14|0
1693243800000|2023-08-28 17:30:00|288.74|286.34|288.33|285.93|288.74|286.34|287.12|284.72|0
1693244100000|2023-08-28 17:35:00|288.94|286.54|291.37|288.97|292.79|290.39|288.94|286.54|0
1693244400000|2023-08-28 17:40:00|291.16|288.76|292.79|290.39|293.19|290.79|290.15|287.75|0
1693244700000|2023-08-28 17:45:00|293.19|290.79|293.6|291.2|294.21|291.81|292.38|289.98|0
1693245000000|2023-08-28 17:50:00|293.8|291.4|299.12|296.72|299.32|296.92|293.6|291.2|0
1693245300000|2023-08-28 17:55:00|299.53|297.13|302.4|300|304.26|301.86|299.53|297.13|0
1693245600000|2023-08-28 18:00:00|302.2|299.8|301.99|299.59|303.64|301.24|301.17|298.77|0
1693245900000|2023-08-28 18:05:00|302.2|299.8|300.14|297.74|302.81|300.41|299.93|297.53|0
1693246200000|2023-08-28 18:10:00|300.55|298.15|302.19|299.79|303.23|300.83|299.93|297.53|0
1693246500000|2023-08-28 18:15:00|301.58|299.18|304.26|301.86|304.26|301.86|300.96|298.56|0
1693246800000|2023-08-28 18:20:00|303.84|301.44|302.19|299.79|304.26|301.86|301.58|299.18|0
1693247100000|2023-08-28 18:25:00|302.4|300|301.16|298.76|303.64|301.24|300.55|298.15|0
1693247400000|2023-08-28 18:30:00|301.57|299.17|301.37|298.97|303.22|300.82|300.75|298.35|0
1693247700000|2023-08-28 18:35:00|301.16|298.76|299.93|297.53|301.37|298.97|296.65|294.25|0
1693248000000|2023-08-28 18:40:00|299.72|297.32|298.28|295.88|299.93|297.53|297.47|295.07|0
1693248300000|2023-08-28 18:45:00|298.08|295.68|298.08|295.68|299.51|297.11|297.67|295.27|0
1693248600000|2023-08-28 18:50:00|298.28|295.88|296.24|293.84|298.28|295.88|296.24|293.84|0
1693248900000|2023-08-28 18:55:00|295.83|293.43|296.23|293.83|298.69|296.29|295.62|293.22|0
1693249200000|2023-08-28 19:00:00|295.83|293.43|294.8|292.4|297.26|294.86|293.99|291.59|0
1693249500000|2023-08-28 19:05:00|295.01|292.61|292.56|290.16|296.23|293.83|292.16|289.76|0
1693249800000|2023-08-28 19:10:00|292.36|289.96|295.01|292.61|295.62|293.22|292.36|289.96|0
1693250100000|2023-08-28 19:15:00|294.8|292.4|295.62|293.22|296.64|294.24|294.6|292.2|0
1693250400000|2023-08-28 19:20:00|295.41|293.01|298.27|295.87|299.92|297.52|295.21|292.81|0
1693250700000|2023-08-28 19:25:00|298.48|296.08|296.23|293.83|299.3|296.9|295.41|293.01|0
1693251000000|2023-08-28 19:30:00|296.84|294.44|294.8|292.4|297.66|295.26|294.39|291.99|0
1693251300000|2023-08-28 19:35:00|295|292.6|295|292.6|295.41|293.01|292.96|290.56|0
1693251600000|2023-08-28 19:40:00|295.2|292.8|292.15|289.75|295.82|293.42|292.15|289.75|0
1693251900000|2023-08-28 19:45:00|292.35|289.95|289.71|287.31|292.35|289.95|284.07|281.67|0
1693252200000|2023-08-28 19:50:00|289.51|287.11|290.52|288.12|292.15|289.75|288.91|286.51|0
1693252500000|2023-08-28 19:55:00|290.93|288.53|289.51|287.11|291.33|288.93|287.29|284.89|0
1693252800000|2023-08-28 20:00:00|289.91|287.51|288.3|285.9|290.12|287.72|287.49|285.09|0
1693253100000|2023-08-28 20:05:00|288.9|286.5|288.29|285.89|289.31|286.91|287.89|285.49|0
1693253400000|2023-08-28 20:10:00|288.5|286.1|288.29|285.89|288.9|286.5|288.29|285.89|0
1693253700000|2023-08-28 20:15:00|288.19|285.49|288.49|285.69|289.1|286.3|288.19|285.39|0
1693254000000|2023-08-28 20:20:00|288.29|285.49|288.49|285.69|288.9|286.1|288.29|285.49|0
1693254300000|2023-08-28 20:25:00|288.29|285.49|287.88|285.08|288.29|285.49|287.88|285.08|0
1693254600000|2023-08-28 20:30:00|287.68|284.88|287.68|284.88|287.68|284.88|287.48|284.68|0
1693254900000|2023-08-28 20:35:00|287.88|285.08|288.08|285.28|288.08|285.28|287.48|284.68|0
1693255200000|2023-08-28 20:40:00|287.88|285.08|288.08|285.28|288.08|285.28|287.88|285.08|0
1693255500000|2023-08-28 20:45:00|287.88|285.08|288.08|285.28|288.08|285.28|287.88|285.08|0
1693255800000|2023-08-28 20:50:00|287.88|285.08|288.28|285.48|288.28|285.48|287.88|285.08|0
1693256100000|2023-08-28 20:55:00|287.88|285.08|287.38|284.58|288.08|285.28|287.27|284.47|0
1693256400000|2023-08-28 21:00:00|287.51|284.71|287.42|284.62|287.58|284.78|287.42|284.62|0
1693256700000|2023-08-28 21:05:00|287.49|284.69|287.33|284.53|287.49|284.69|287.33|284.53|0
1693257000000|2023-08-28 21:10:00|287.37|284.57|287.37|284.57|287.54|284.74|287.37|284.57|0
1693257300000|2023-08-28 21:15:00|287.4|284.6|287.57|284.77|287.57|284.77|287.24|284.44|0
1693257600000|2023-08-28 21:20:00|287.66|284.86|287.51|284.71|287.72|284.92|287.33|284.53|0
1693257900000|2023-08-28 21:25:00|287.31|284.51|287.33|284.53|287.33|284.53|287.3|284.5|0
1693258200000|2023-08-28 21:30:00|287.3|284.5|287.3|284.5|287.3|284.5|287.3|284.5|0
1693259100000|2023-08-28 21:45:00|287.32|284.52|287.27|284.47|287.32|284.52|287.27|284.47|0
1693259400000|2023-08-28 21:50:00|287.32|284.52|287.24|284.44|287.32|284.52|287.24|284.44|0
1693259700000|2023-08-28 21:55:00|287.32|284.52|287.52|284.72|287.56|284.76|287.32|284.52|0
1693260000000|2023-08-28 22:00:00|287.36|284.56|285.85|283.05|287.56|284.76|285.55|282.75|0
1693260300000|2023-08-28 22:05:00|285.64|282.84|286.45|283.65|286.65|283.85|285.64|282.84|0
1693260600000|2023-08-28 22:10:00|286.65|283.85|285.95|283.15|286.65|283.85|285.44|282.64|0
1693260900000|2023-08-28 22:15:00|285.84|283.04|285.44|282.64|286.04|283.24|285.44|282.64|0
1693261200000|2023-08-28 22:20:00|285.24|282.44|285.64|282.84|285.64|282.84|285.24|282.44|0
1693261500000|2023-08-28 22:25:00|285.44|282.64|286.04|283.24|286.24|283.44|285.44|282.64|0
1693261800000|2023-08-28 22:30:00|286.24|283.44|286.24|283.44|286.44|283.64|286.24|283.44|0
1693262100000|2023-08-28 22:35:00|286.44|283.64|286.24|283.44|286.44|283.64|285.84|283.04|0
1693262400000|2023-08-28 22:40:00|286.44|283.64|286.04|283.24|286.84|284.04|286.04|283.24|0
1693262700000|2023-08-28 22:45:00|285.94|283.14|286.24|283.44|286.24|283.44|285.84|283.04|0
1693263000000|2023-08-28 22:50:00|286.44|283.64|286.24|283.44|286.44|283.64|286.24|283.44|0
1693263300000|2023-08-28 22:55:00|286.44|283.64|286.44|283.64|286.44|283.64|286.24|283.44|0
1693263600000|2023-08-28 23:00:00|286.24|283.44|287.24|284.44|287.24|284.44|286.24|283.44|0
1693263900000|2023-08-28 23:05:00|287.35|284.55|287.44|284.64|287.44|284.64|287.04|284.24|0
1693264200000|2023-08-28 23:10:00|287.64|284.84|287.84|285.04|288.05|285.25|287.44|284.64|0
1693264500000|2023-08-28 23:15:00|287.75|284.95|287.84|285.04|287.84|285.04|287.44|284.64|0
1693264800000|2023-08-28 23:20:00|287.64|284.84|287.44|284.64|287.95|285.15|287.44|284.64|0
1693265100000|2023-08-28 23:25:00|287.64|284.84|287.44|284.64|287.64|284.84|287.44|284.64|0
1693265400000|2023-08-28 23:30:00|287.24|284.44|287.64|284.84|287.84|285.04|287.24|284.44|0
1693265700000|2023-08-28 23:35:00|287.84|285.04|288.04|285.24|288.04|285.24|287.84|285.04|0
1693266000000|2023-08-28 23:40:00|288.24|285.44|287.84|285.04|288.24|285.44|287.84|285.04|0
1693266300000|2023-08-28 23:45:00|287.74|284.94|288.04|285.24|288.24|285.44|287.74|284.94|0
1693266600000|2023-08-28 23:50:00|288.24|285.44|288.44|285.64|288.64|285.84|288.24|285.44|0
1693266900000|2023-08-28 23:55:00|288.55|285.75|288.44|285.64|288.84|286.04|288.44|285.64|0
1693267200000|2023-08-29 00:00:00|288.64|285.84|289.65|286.85|289.85|287.05|288.44|285.64|0
1693267500000|2023-08-29 00:05:00|289.85|287.05|290.87|288.07|291.27|288.47|289.65|286.85|0
1693267800000|2023-08-29 00:10:00|290.77|287.97|289.45|286.65|290.77|287.97|289.45|286.65|0
1693268100000|2023-08-29 00:15:00|289.65|286.85|289.24|286.44|289.65|286.85|288.64|285.84|0
1693268400000|2023-08-29 00:20:00|289.04|286.24|287.89|285.09|289.04|286.24|287.68|284.88|0
1693268700000|2023-08-29 00:25:00|288.09|285.29|288.29|285.49|288.29|285.49|287.89|285.09|0
1693269000000|2023-08-29 00:30:00|288.09|285.29|288.09|285.29|288.29|285.49|287.48|284.68|0
1693269300000|2023-08-29 00:35:00|287.88|285.08|287.48|284.68|287.88|285.08|287.48|284.68|0
1693269600000|2023-08-29 00:40:00|287.68|284.88|288.08|285.28|288.29|285.49|287.28|284.48|0
1693269900000|2023-08-29 00:45:00|287.99|285.19|287.68|284.88|288.29|285.49|287.27|284.47|0
1693270200000|2023-08-29 00:50:00|287.78|284.98|287.68|284.88|287.88|285.08|287.27|284.47|0
1693270500000|2023-08-29 00:55:00|287.47|284.67|287.68|284.88|287.68|284.88|287.38|284.58|0
1693270800000|2023-08-29 01:00:00|287.47|284.67|287.88|285.08|288.28|285.48|287.38|284.58|0
1693271100000|2023-08-29 01:05:00|288.08|285.28|287.67|284.87|288.28|285.48|287.47|284.67|0
1693271400000|2023-08-29 01:10:00|287.78|284.98|288.08|285.28|288.48|285.68|287.78|284.98|0
1693271700000|2023-08-29 01:15:00|288.28|285.48|287.47|284.67|288.28|285.48|286.86|284.06|0
1693272000000|2023-08-29 01:20:00|287.37|284.57|288.68|285.88|288.89|286.09|287.37|284.57|0
1693272300000|2023-08-29 01:25:00|288.48|285.68|287.87|285.07|288.48|285.68|287.67|284.87|0
1693272600000|2023-08-29 01:30:00|288.07|285.27|287.98|285.18|288.48|285.68|286.86|284.06|0
1693272900000|2023-08-29 01:35:00|287.87|285.07|288.07|285.27|288.27|285.47|287.06|284.26|0
1693273200000|2023-08-29 01:40:00|287.87|285.07|286.86|284.06|288.07|285.27|286.86|284.06|0
1693273500000|2023-08-29 01:45:00|286.65|283.85|287.06|284.26|287.06|284.26|285.64|282.84|0
1693273800000|2023-08-29 01:50:00|286.85|284.05|289.08|286.28|289.08|286.28|286.85|284.05|0
1693274100000|2023-08-29 01:55:00|288.88|286.08|290.3|287.5|290.5|287.7|288.68|285.88|0
1693274400000|2023-08-29 02:00:00|290.2|287.4|289.28|286.48|290.3|287.5|289.08|286.28|0
1693274700000|2023-08-29 02:05:00|289.48|286.68|288.87|286.07|289.48|286.68|288.67|285.87|0
1693275000000|2023-08-29 02:10:00|288.67|285.87|288.27|285.47|288.87|286.07|288.06|285.26|0
1693275300000|2023-08-29 02:15:00|288.47|285.67|289.08|286.28|289.08|286.28|288.47|285.67|0
1693275600000|2023-08-29 02:20:00|288.87|286.07|288.26|285.46|288.87|286.07|288.06|285.26|0
1693275900000|2023-08-29 02:25:00|288.37|285.57|288.06|285.26|288.67|285.87|288.06|285.26|0
1693276200000|2023-08-29 02:30:00|288.26|285.46|288.26|285.46|288.46|285.66|287.86|285.06|0
1693276500000|2023-08-29 02:35:00|288.06|285.26|287.65|284.85|288.26|285.46|287.65|284.85|0
1693276800000|2023-08-29 02:40:00|287.85|285.05|287.85|285.05|288.26|285.46|287.65|284.85|0
1693277100000|2023-08-29 02:45:00|288.06|285.26|288.05|285.25|288.46|285.66|287.85|285.05|0
1693277400000|2023-08-29 02:50:00|288.26|285.46|288.26|285.46|288.46|285.66|287.65|284.85|0
1693277700000|2023-08-29 02:55:00|288.46|285.66|287.44|284.64|288.46|285.66|287.44|284.64|0
1693278000000|2023-08-29 03:00:00|287.65|284.85|287.65|284.85|287.65|284.85|287.24|284.44|0
1693278300000|2023-08-29 03:05:00|287.55|284.75|287.64|284.84|287.65|284.85|287.24|284.44|0
1693278600000|2023-08-29 03:10:00|287.85|285.05|287.55|284.75|288.05|285.25|287.44|284.64|0
1693278900000|2023-08-29 03:15:00|287.44|284.64|287.24|284.44|287.85|285.05|287.24|284.44|0
1693279200000|2023-08-29 03:20:00|287.03|284.23|287.24|284.44|287.24|284.44|287.03|284.23|0
1693279500000|2023-08-29 03:25:00|287.03|284.23|286.43|283.63|287.03|284.23|286.22|283.42|0
1693279800000|2023-08-29 03:30:00|286.22|283.42|286.63|283.83|286.63|283.83|286.22|283.42|0
1693280100000|2023-08-29 03:35:00|286.42|283.62|286.42|283.62|286.63|283.83|286.22|283.42|0
1693280400000|2023-08-29 03:40:00|286.22|283.42|286.42|283.62|286.42|283.62|286.02|283.22|0
1693280700000|2023-08-29 03:45:00|286.62|283.82|286.22|283.42|286.83|284.03|286.22|283.42|0
1693281000000|2023-08-29 03:50:00|286.42|283.62|287.03|284.23|287.03|284.23|286.42|283.62|0
1693281300000|2023-08-29 03:55:00|287.13|284.33|286.62|283.82|287.13|284.33|286.42|283.62|0
1693281600000|2023-08-29 04:00:00|286.82|284.02|286.62|283.82|286.82|284.02|286.32|283.52|0
1693281900000|2023-08-29 04:05:00|286.52|283.72|286.82|284.02|286.82|284.02|286.42|283.62|0
1693282200000|2023-08-29 04:10:00|286.93|284.13|286.82|284.02|287.02|284.22|286.82|284.02|0
1693282500000|2023-08-29 04:15:00|287.02|284.22|286.82|284.02|287.02|284.22|286.62|283.82|0
1693282800000|2023-08-29 04:20:00|286.72|283.92|286.41|283.61|286.82|284.02|286.41|283.61|0
1693283100000|2023-08-29 04:25:00|286.21|283.41|286.01|283.21|286.21|283.41|285.6|282.8|0
1693283400000|2023-08-29 04:30:00|286.11|283.31|286.21|283.41|286.41|283.61|286.01|283.21|0
1693283700000|2023-08-29 04:35:00|286.41|283.61|286.81|284.01|286.81|284.01|286.21|283.41|0
1693284000000|2023-08-29 04:40:00|286.61|283.81|287.01|284.21|287.22|284.42|286.61|283.81|0
1693284300000|2023-08-29 04:45:00|287.22|284.42|287.01|284.21|287.22|284.42|287.01|284.21|0
1693284600000|2023-08-29 04:50:00|286.81|284.01|287.01|284.21|287.01|284.21|286.81|284.01|0
1693284900000|2023-08-29 04:55:00|286.81|284.01|286.81|284.01|287.01|284.21|286.81|284.01|0
1693285200000|2023-08-29 05:00:00|287.01|284.21|286.61|283.81|287.01|284.21|286.61|283.81|0
1693285500000|2023-08-29 05:05:00|286.6|283.8|285.59|282.79|287.01|284.21|285.59|282.79|0
1693285800000|2023-08-29 05:10:00|285.8|283|284.79|281.99|285.8|283|284.38|281.58|0
1693286100000|2023-08-29 05:15:00|284.69|281.89|284.58|281.78|284.99|282.19|284.58|281.78|0
1693286400000|2023-08-29 05:20:00|284.78|281.98|283.98|281.18|284.78|281.98|283.78|280.98|0
1693286700000|2023-08-29 05:25:00|284.18|281.38|284.18|281.38|284.18|281.38|283.77|280.97|0
1693287000000|2023-08-29 05:30:00|284.28|281.48|284.18|281.38|284.58|281.78|284.18|281.38|0
1693287300000|2023-08-29 05:35:00|283.97|281.17|284.08|281.28|284.18|281.38|283.97|281.17|0
1693287600000|2023-08-29 05:40:00|283.97|281.17|284.58|281.78|284.58|281.78|283.97|281.17|0
1693287900000|2023-08-29 05:45:00|284.48|281.68|283.97|281.17|284.58|281.78|283.77|280.97|0
1693288200000|2023-08-29 05:50:00|284.17|281.37|283.97|281.17|284.17|281.37|283.77|280.97|0
1693288500000|2023-08-29 05:55:00|284.17|281.37|283.77|280.97|284.37|281.57|283.77|280.97|0
1693288800000|2023-08-29 06:00:00|283.57|280.77|283.36|280.56|283.97|281.17|282.96|280.16|0
1693289100000|2023-08-29 06:05:00|283.16|280.76|283.16|280.76|283.36|280.96|282.56|280.16|0
1693289400000|2023-08-29 06:10:00|282.96|280.56|284.17|281.77|284.57|282.17|282.76|280.36|0
1693289700000|2023-08-29 06:15:00|284.07|281.67|284.07|281.67|284.37|281.97|283.56|281.16|0
1693290000000|2023-08-29 06:20:00|283.96|281.56|284.16|281.76|284.37|281.97|283.76|281.36|0
1693290300000|2023-08-29 06:25:00|284.37|281.97|283.96|281.56|284.37|281.97|283.96|281.56|0
1693290600000|2023-08-29 06:30:00|284.16|281.76|283.76|281.36|284.16|281.76|283.36|280.96|0
1693290900000|2023-08-29 06:35:00|283.66|281.26|283.36|280.96|283.66|281.26|282.55|280.15|0
1693291200000|2023-08-29 06:40:00|283.15|280.75|282.75|280.35|283.15|280.75|281.55|279.15|0
1693291500000|2023-08-29 06:45:00|282.95|280.55|283.76|281.36|283.76|281.36|282.95|280.55|0
1693291800000|2023-08-29 06:50:00|283.96|281.56|284.96|282.56|285.17|282.77|283.76|281.36|0
1693292100000|2023-08-29 06:55:00|285.17|282.77|284.76|282.36|285.57|283.17|284.67|282.27|0
1693292400000|2023-08-29 07:00:00|284.96|282.56|284.36|281.96|285.37|282.97|283.55|281.15|0
1693292700000|2023-08-29 07:05:00|284.56|282.16|283.95|281.55|285.37|282.97|283.75|281.35|0
1693293000000|2023-08-29 07:10:00|284.15|281.75|284.76|282.36|285.36|282.96|283.95|281.55|0
1693293300000|2023-08-29 07:15:00|285.16|282.76|284.55|282.15|285.16|282.76|283.95|281.55|0
1693293600000|2023-08-29 07:20:00|284.35|281.95|282.74|280.34|284.96|282.56|282.74|280.34|0
1693293900000|2023-08-29 07:25:00|282.64|280.24|280.73|278.33|282.74|280.34|280.53|278.13|0
1693294200000|2023-08-29 07:30:00|280.53|278.13|280.33|277.93|280.53|278.13|279.13|276.73|0
1693294500000|2023-08-29 07:35:00|280.13|277.73|280.73|278.33|280.93|278.53|279.93|277.53|0
1693294800000|2023-08-29 07:40:00|281.33|278.93|282.13|279.73|282.54|280.14|280.93|278.53|0
1693295100000|2023-08-29 07:45:00|281.93|279.53|283.34|280.94|283.44|281.04|281.93|279.53|0
1693295400000|2023-08-29 07:50:00|283.54|281.14|288.39|285.99|288.39|285.99|283.14|280.74|0
1693295700000|2023-08-29 07:55:00|288.59|286.19|290.01|287.61|290.62|288.22|288.59|286.19|0
1693296000000|2023-08-29 08:00:00|290.42|288.02|289.2|286.8|290.62|288.22|288.39|285.99|0
1693296300000|2023-08-29 08:05:00|289.4|287|289.2|286.8|290.01|287.61|288.39|285.99|0
1693296600000|2023-08-29 08:10:00|289.4|287|291.43|289.03|291.84|289.44|289.4|287|0
1693296900000|2023-08-29 08:15:00|291.23|288.83|289.81|287.41|291.23|288.83|289.4|287|0
1693297200000|2023-08-29 08:20:00|290.01|287.61|288.99|286.59|290.01|287.61|288.38|285.98|0
1693297500000|2023-08-29 08:25:00|288.89|286.49|289.6|287.2|289.6|287.2|288.79|286.39|0
1693297800000|2023-08-29 08:30:00|289.8|287.4|287.97|285.57|290.01|287.61|287.77|285.37|0
1693298100000|2023-08-29 08:35:00|287.77|285.37|287.77|285.37|287.77|285.37|286.35|283.95|0
1693298400000|2023-08-29 08:40:00|287.97|285.57|287.57|285.17|288.18|285.78|287.16|284.76|0
1693298700000|2023-08-29 08:45:00|287.77|285.37|287.36|284.96|287.77|285.37|286.76|284.36|0
1693299000000|2023-08-29 08:50:00|287.77|285.37|289.59|287.19|290.2|287.8|287.16|284.76|0
1693299300000|2023-08-29 08:55:00|289.39|286.99|291.42|289.02|291.42|289.02|287.56|285.16|0
1693299600000|2023-08-29 09:00:00|291.22|288.82|289.79|287.39|291.63|289.23|289.39|286.99|0
1693299900000|2023-08-29 09:05:00|290|287.6|288.17|285.77|290.2|287.8|288.17|285.77|0
1693300200000|2023-08-29 09:10:00|287.97|285.57|288.37|285.97|288.48|286.08|287.56|285.16|0
1693300500000|2023-08-29 09:15:00|288.17|285.77|292.09|289.69|292.43|290.03|288.17|285.77|0
1693300800000|2023-08-29 09:20:00|292.29|289.89|291.69|289.29|292.49|290.09|291.08|288.68|0
1693301100000|2023-08-29 09:25:00|291.48|289.08|290.68|288.28|291.89|289.49|290.48|288.08|0
1693301400000|2023-08-29 09:30:00|290.58|288.18|290.47|288.07|291.08|288.68|290.07|287.67|0
1693301700000|2023-08-29 09:35:00|290.88|288.48|289.07|286.67|290.88|288.48|288.86|286.46|0
1693302000000|2023-08-29 09:40:00|289.27|286.87|288.86|286.46|289.67|287.27|288.46|286.06|0
1693302300000|2023-08-29 09:45:00|288.66|286.26|287.46|285.06|288.86|286.46|287.46|285.06|0
1693302600000|2023-08-29 09:50:00|287.66|285.26|286.25|283.85|288.26|285.86|286.25|283.85|0
1693302900000|2023-08-29 09:55:00|286.45|284.05|285.45|283.05|286.45|284.05|285.05|282.65|0
1693303200000|2023-08-29 10:00:00|285.25|282.85|286.25|283.85|286.45|284.05|284.85|282.45|0
1693303500000|2023-08-29 10:05:00|286.05|283.65|285.45|283.05|286.25|283.85|285.05|282.65|0
1693303800000|2023-08-29 10:10:00|285.36|282.96|287.05|284.65|287.65|285.25|285.36|282.96|0
1693304100000|2023-08-29 10:15:00|287.25|284.85|289.66|287.26|289.86|287.46|287.25|284.85|0
1693304400000|2023-08-29 10:20:00|289.76|287.36|288.05|285.65|290.06|287.66|288.05|285.65|0
1693304700000|2023-08-29 10:25:00|288.25|285.85|288.25|285.85|288.85|286.45|287.85|285.45|0
1693305000000|2023-08-29 10:30:00|288.35|285.95|287.85|285.45|288.65|286.25|287.25|284.85|0
1693305300000|2023-08-29 10:35:00|288.05|285.65|288.45|286.05|289.05|286.65|287.45|285.05|0
1693305600000|2023-08-29 10:40:00|288.25|285.85|288.25|285.85|288.85|286.45|287.64|285.24|0
1693305900000|2023-08-29 10:45:00|288.45|286.05|290.05|287.65|290.16|287.76|288.25|285.85|0
1693306200000|2023-08-29 10:50:00|289.85|287.45|290.25|287.85|290.86|288.46|289.85|287.45|0
1693306500000|2023-08-29 10:55:00|290.05|287.65|291.46|289.06|291.46|289.06|289.65|287.25|0
1693306800000|2023-08-29 11:00:00|291.66|289.26|291.26|288.86|291.86|289.46|290.45|288.05|0
1693307100000|2023-08-29 11:05:00|291.46|289.06|289.85|287.45|291.46|289.06|289.65|287.25|0
1693307400000|2023-08-29 11:10:00|290.05|287.65|290.65|288.25|290.85|288.45|289.04|286.64|0
1693307700000|2023-08-29 11:15:00|290.45|288.05|291.05|288.65|291.25|288.85|290.05|287.65|0
1693308000000|2023-08-29 11:20:00|290.85|288.45|290.45|288.05|290.85|288.45|289.44|287.04|0
1693308300000|2023-08-29 11:25:00|290.65|288.25|292.66|290.26|292.66|290.26|290.25|287.85|0
1693308600000|2023-08-29 11:30:00|292.26|289.86|291.25|288.85|292.26|289.86|290.85|288.45|0
1693308900000|2023-08-29 11:35:00|291.15|288.75|293.67|291.27|293.88|291.48|291.05|288.65|0
1693309200000|2023-08-29 11:40:00|293.58|291.18|293.47|291.07|293.67|291.27|293.07|290.67|0
1693309500000|2023-08-29 11:45:00|293.67|291.27|292.46|290.06|294.28|291.88|292.46|290.06|0
1693309800000|2023-08-29 11:50:00|292.66|290.26|292.66|290.26|293.47|291.07|292.46|290.06|0
1693310100000|2023-08-29 11:55:00|292.86|290.46|293.47|291.07|293.67|291.27|292.86|290.46|0
1693310400000|2023-08-29 12:00:00|293.26|290.86|292.45|290.05|293.87|291.47|292.45|290.05|0
1693310700000|2023-08-29 12:05:00|292.05|289.65|290.84|288.44|292.05|289.65|290.44|288.04|0
1693311000000|2023-08-29 12:10:00|290.64|288.24|292.25|289.85|292.65|290.25|290.23|287.83|0
1693311300000|2023-08-29 12:15:00|292.05|289.65|293.26|290.86|293.26|290.86|291.24|288.84|0
1693311600000|2023-08-29 12:20:00|293.46|291.06|294.47|292.07|294.88|292.48|293.06|290.66|0
1693311900000|2023-08-29 12:25:00|294.67|292.27|296.7|294.3|296.91|294.51|294.47|292.07|0
1693312200000|2023-08-29 12:30:00|296.91|294.51|294.87|292.47|297.31|294.91|294.47|292.07|0
1693312500000|2023-08-29 12:35:00|295.08|292.68|294.2|291.8|296.09|293.69|294.2|291.8|0
1693312800000|2023-08-29 12:40:00|294.4|292|292.58|290.18|295.01|292.61|292.58|290.18|0
1693313100000|2023-08-29 12:45:00|292.37|289.97|292.78|290.38|293.99|291.59|292.37|289.97|0
1693313400000|2023-08-29 12:50:00|292.57|290.17|292.57|290.17|292.98|290.58|290.96|288.56|0
1693313700000|2023-08-29 12:55:00|292.78|290.38|292.17|289.77|293.18|290.78|291.56|289.16|0
1693314000000|2023-08-29 13:00:00|291.97|289.57|293.58|291.18|293.58|291.18|291.76|289.36|0
1693314300000|2023-08-29 13:05:00|293.79|291.39|291.76|289.36|293.99|291.59|290.95|288.55|0
1693314600000|2023-08-29 13:10:00|291.96|289.56|293.58|291.18|294.19|291.79|291.96|289.56|0
1693314900000|2023-08-29 13:15:00|293.99|291.59|292.16|289.76|295.2|292.8|292.16|289.76|0
1693315200000|2023-08-29 13:20:00|292.57|290.17|291.35|288.95|292.57|290.17|290.55|288.15|0
1693315500000|2023-08-29 13:25:00|291.96|289.56|291.35|288.95|292.57|290.17|291.35|288.95|0
1693315800000|2023-08-29 13:30:00|291.25|288.85|288.13|285.73|292.97|290.57|288.13|285.73|0
1693316100000|2023-08-29 13:35:00|288.33|285.93|287.92|285.52|289.94|287.54|286.92|284.52|0
1693316400000|2023-08-29 13:40:00|288.33|285.93|283.92|281.52|288.73|286.33|283.32|280.92|0
1693316700000|2023-08-29 13:45:00|283.72|281.32|279.93|277.53|283.72|281.32|279.34|276.94|0
1693317000000|2023-08-29 13:50:00|279.73|277.33|280.13|277.73|282.32|279.92|278.74|276.34|0
1693317300000|2023-08-29 13:55:00|280.33|277.93|281.43|279.03|283.12|280.72|279.73|277.33|0
1693317600000|2023-08-29 14:00:00|278.54|276.14|271.62|269.22|278.73|276.33|271.62|269.22|0
1693317900000|2023-08-29 14:05:00|271.23|268.83|271.82|269.42|272.6|270.2|269.85|267.45|0
1693318200000|2023-08-29 14:10:00|271.62|269.22|270.44|268.04|274.57|272.17|269.46|267.06|0
1693318500000|2023-08-29 14:15:00|270.64|268.24|266.34|263.94|270.64|268.24|264.78|262.38|0
1693318800000|2023-08-29 14:20:00|265.95|263.55|264|261.6|266.73|264.33|263.81|261.41|0
1693319100000|2023-08-29 14:25:00|264.2|261.8|264|261.6|267.04|264.64|263.41|261.01|0
1693319400000|2023-08-29 14:30:00|264.19|261.79|259.16|256.76|264.19|261.79|258.39|255.99|0
1693319700000|2023-08-29 14:35:00|258.97|256.57|264.58|262.18|264.58|262.18|257.82|255.42|0
1693320000000|2023-08-29 14:40:00|264.38|261.98|264.96|262.56|265.55|263.15|262.83|260.43|0
1693320300000|2023-08-29 14:45:00|265.16|262.76|264.57|262.17|267.5|265.1|264.19|261.79|0
1693320600000|2023-08-29 14:50:00|264.77|262.37|265.93|263.53|265.93|263.53|261.67|259.27|0
1693320900000|2023-08-29 14:55:00|266.52|264.12|265.52|263.12|267.49|265.09|265.33|262.93|0
1693321200000|2023-08-29 15:00:00|265.72|263.32|264.55|262.15|266.1|263.7|263.77|261.37|0
1693321500000|2023-08-29 15:05:00|264.36|261.96|263.19|260.79|265.33|262.93|261.65|259.25|0
1693321800000|2023-08-29 15:10:00|263|260.6|260.68|258.28|263.58|261.18|260.3|257.9|0
1693322100000|2023-08-29 15:15:00|260.49|258.09|259.53|257.13|261.45|259.05|259.33|256.93|0
1693322400000|2023-08-29 15:20:00|259.14|256.74|257.42|255.02|260.49|258.09|257.22|254.82|0
1693322700000|2023-08-29 15:25:00|257.61|255.21|258.04|255.64|258.99|256.59|256.65|254.25|0
1693323000000|2023-08-29 15:30:00|257.84|255.44|254.8|252.4|257.84|255.44|254.61|252.21|0
1693323300000|2023-08-29 15:35:00|254.61|252.21|251.58|249.18|254.99|252.59|251.2|248.8|0
1693323600000|2023-08-29 15:40:00|251.39|248.99|250.07|247.67|251.77|249.37|249.69|247.29|0
1693323900000|2023-08-29 15:45:00|249.69|247.29|252.52|250.12|252.9|250.5|249.69|247.29|0
1693324200000|2023-08-29 15:50:00|252.33|249.93|251.01|248.61|252.52|250.12|249.88|247.48|0
1693324500000|2023-08-29 15:55:00|251.2|248.8|252.14|249.74|253.65|251.25|251.2|248.8|0
1693324800000|2023-08-29 16:00:00|252.52|250.12|251.38|248.98|252.89|250.49|250.82|248.42|0
1693325100000|2023-08-29 16:05:00|251.19|248.79|251.19|248.79|253.08|250.68|250.82|248.42|0
1693325400000|2023-08-29 16:10:00|251|248.6|252.13|249.73|252.13|249.73|250.44|248.04|0
1693325700000|2023-08-29 16:15:00|251.95|249.55|250.62|248.22|252.32|249.92|250.06|247.66|0
1693326000000|2023-08-29 16:20:00|250.44|248.04|247.43|245.03|250.62|248.22|247.24|244.84|0
1693326300000|2023-08-29 16:25:00|247.62|245.22|246.87|244.47|247.99|245.59|245.93|243.53|0
1693326600000|2023-08-29 16:30:00|246.68|244.28|246.68|244.28|247.99|245.59|246.31|243.91|0
1693326900000|2023-08-29 16:35:00|246.87|244.47|249.3|246.9|249.87|247.47|246.68|244.28|0
1693327200000|2023-08-29 16:40:00|249.11|246.71|249.49|247.09|250.05|247.65|248.74|246.34|0
1693327500000|2023-08-29 16:45:00|249.68|247.28|251.18|248.78|251.75|249.35|249.49|247.09|0
1693327800000|2023-08-29 16:50:00|250.99|248.59|250.05|247.65|252.5|250.1|249.86|247.46|0
1693328100000|2023-08-29 16:55:00|249.86|247.46|249.11|246.71|250.42|248.02|248.73|246.33|0
1693328400000|2023-08-29 17:00:00|248.92|246.52|247.23|244.83|250.05|247.65|247.04|244.64|0
1693328700000|2023-08-29 17:05:00|247.42|245.02|246.86|244.46|247.98|245.58|246.86|244.46|0
1693329000000|2023-08-29 17:10:00|246.67|244.27|247.23|244.83|249.48|247.08|246.67|244.27|0
1693329300000|2023-08-29 17:15:00|247.42|245.02|249.1|246.7|249.29|246.89|247.23|244.83|0
1693329600000|2023-08-29 17:20:00|249.29|246.89|246.29|243.89|249.67|247.27|246.29|243.89|0
1693329900000|2023-08-29 17:25:00|246.1|243.7|247.22|244.82|247.79|245.39|246.1|243.7|0
1693330200000|2023-08-29 17:30:00|247.04|244.64|246.48|244.08|247.22|244.82|246.29|243.89|0
1693330500000|2023-08-29 17:35:00|246.47|244.07|244.42|242.02|246.47|244.07|243.68|241.28|0
1693330800000|2023-08-29 17:40:00|244.61|242.21|245.17|242.77|245.54|243.14|243.86|241.46|0
1693331100000|2023-08-29 17:45:00|245.35|242.95|246.05|243.65|246.24|243.84|244.23|241.83|0
1693331400000|2023-08-29 17:50:00|246.24|243.84|249.03|246.63|249.97|247.57|245.31|242.91|0
1693331700000|2023-08-29 17:55:00|249.59|247.19|249.41|247.01|252.22|249.82|248.66|246.26|0
1693332000000|2023-08-29 18:00:00|249.22|246.82|248.84|246.44|250.34|247.94|248.28|245.88|0
1693332300000|2023-08-29 18:05:00|249.03|246.63|247.16|244.76|249.22|246.82|247.16|244.76|0
1693332600000|2023-08-29 18:10:00|247.35|244.95|249.03|246.63|249.21|246.81|246.6|244.2|0
1693332900000|2023-08-29 18:15:00|248.84|246.44|247.9|245.5|249.78|247.38|247.9|245.5|0
1693333200000|2023-08-29 18:20:00|247.72|245.32|248.28|245.88|248.46|246.06|245.85|243.45|0
1693333500000|2023-08-29 18:25:00|248.09|245.69|247.16|244.76|249.21|246.81|246.23|243.83|0
1693333800000|2023-08-29 18:30:00|247.34|244.94|245.85|243.45|247.53|245.13|245.66|243.26|0
1693334100000|2023-08-29 18:35:00|245.66|243.26|246.97|244.57|247.15|244.75|243.99|241.59|0
1693334400000|2023-08-29 18:40:00|246.78|244.38|244.73|242.33|247.15|244.75|244.36|241.96|0
1693334700000|2023-08-29 18:45:00|244.55|242.15|245.29|242.89|245.85|243.45|243.62|241.22|0
1693335000000|2023-08-29 18:50:00|245.47|243.07|246.22|243.82|247.15|244.75|244.55|242.15|0
1693335300000|2023-08-29 18:55:00|246.03|243.63|246.03|243.63|247.71|245.31|245.47|243.07|0
1693335600000|2023-08-29 19:00:00|246.22|243.82|246.21|243.81|248.45|246.05|245.66|243.26|0
1693335900000|2023-08-29 19:05:00|246.31|243.91|246.77|244.37|247.14|244.74|245.84|243.44|0
1693336200000|2023-08-29 19:10:00|246.58|244.18|244.91|242.51|247.33|244.93|244.91|242.51|0
1693336500000|2023-08-29 19:15:00|245.1|242.7|242.69|240.29|245.65|243.25|242.69|240.29|0
1693336800000|2023-08-29 19:20:00|242.87|240.47|242.32|239.92|244.17|241.77|242.13|239.73|0
1693337100000|2023-08-29 19:25:00|242.13|239.73|242.97|240.57|242.97|240.57|240.66|238.26|0
1693337400000|2023-08-29 19:30:00|242.79|240.39|243.01|240.61|243.38|240.98|241.17|238.77|0
1693337700000|2023-08-29 19:35:00|243.2|240.8|242.83|240.43|243.2|240.8|241.9|239.5|0
1693338000000|2023-08-29 19:40:00|242.64|240.24|240.06|237.66|242.83|240.43|239.88|237.48|0
1693338300000|2023-08-29 19:45:00|240.24|237.84|242.45|240.05|243.38|240.98|239.51|237.11|0
1693338600000|2023-08-29 19:50:00|242.64|240.24|243.19|240.79|244.3|241.9|241.71|239.31|0
1693338900000|2023-08-29 19:55:00|242.92|240.52|240.94|238.54|243.75|241.35|239.65|237.25|0
1693339200000|2023-08-29 20:00:00|241.12|238.72|240.39|237.99|241.12|238.72|239.83|237.43|0
1693339500000|2023-08-29 20:05:00|240.57|238.17|240.02|237.62|241.31|238.91|240.02|237.62|0
1693339800000|2023-08-29 20:10:00|239.83|237.43|239.83|237.43|240.2|237.8|239.46|237.06|0
1693340100000|2023-08-29 20:15:00|239.85|237.05|239.11|236.31|240.03|237.23|238.93|236.13|0
1693340400000|2023-08-29 20:20:00|239.29|236.49|239.47|236.67|239.48|236.68|239.11|236.31|0
1693340700000|2023-08-29 20:25:00|239.66|236.86|240.03|237.23|240.03|237.23|239.47|236.67|0
1693341000000|2023-08-29 20:30:00|239.84|237.04|240.21|237.41|240.21|237.41|239.47|236.67|0
1693341300000|2023-08-29 20:35:00|240.02|237.22|240.02|237.22|240.21|237.41|240.02|237.22|0
1693341600000|2023-08-29 20:40:00|240.21|237.41|240.2|237.4|240.21|237.41|239.84|237.04|0
1693341900000|2023-08-29 20:45:00|240.02|237.22|240.39|237.59|240.39|237.59|239.84|237.04|0
1693342200000|2023-08-29 20:50:00|240.57|237.77|240.2|237.4|240.57|237.77|240.02|237.22|0
1693342500000|2023-08-29 20:55:00|240.02|237.22|239.74|236.94|240.02|237.22|239.56|236.76|0
1693342800000|2023-08-29 21:00:00|239.66|236.86|239.82|237.02|239.82|237.02|239.63|236.83|0
1693343100000|2023-08-29 21:05:00|239.79|236.99|239.79|236.99|239.9|237.1|239.76|236.96|0
1693343400000|2023-08-29 21:10:00|239.76|236.96|239.66|236.86|239.82|237.02|239.66|236.86|0
1693343700000|2023-08-29 21:15:00|239.79|236.99|239.82|237.02|239.84|237.04|239.74|236.94|0
1693344000000|2023-08-29 21:20:00|239.76|236.96|239.71|236.91|239.82|237.02|239.52|236.72|0
1693344300000|2023-08-29 21:25:00|239.66|236.86|239.73|236.93|239.73|236.93|239.43|236.63|0
1693344600000|2023-08-29 21:30:00|239.65|236.85|239.43|236.63|239.65|236.85|239.43|236.63|0
1693344900000|2023-08-29 21:35:00|239.36|236.56|238.92|236.12|239.54|236.74|238.92|236.12|0
1693345200000|2023-08-29 21:40:00|238.84|236.04|238.99|236.19|238.99|236.19|238.84|236.04|0
1693345500000|2023-08-29 21:45:00|239.07|236.27|239.12|236.32|239.15|236.35|238.99|236.19|0
1693345800000|2023-08-29 21:50:00|239.09|236.29|238.98|236.18|239.09|236.29|238.98|236.18|0
1693346100000|2023-08-29 21:55:00|238.74|235.94|238.61|235.81|238.99|236.19|238.61|235.81|0
1693346400000|2023-08-29 22:00:00|239.54|236.74|238.71|235.91|240.18|237.38|238.07|235.27|0
1693346700000|2023-08-29 22:05:00|238.8|236|237.42|234.62|239.08|236.28|237.24|234.44|0
1693347000000|2023-08-29 22:10:00|237.24|234.44|237.99|235.19|238.18|235.38|237.24|234.44|0
1693347300000|2023-08-29 22:15:00|238.18|235.38|237.99|235.19|238.18|235.38|237.63|234.83|0
1693347600000|2023-08-29 22:20:00|237.81|235.01|237.26|234.46|237.81|235.01|237.26|234.46|0
1693347900000|2023-08-29 22:25:00|237.44|234.64|237.26|234.46|237.44|234.64|237.26|234.46|0
1693348200000|2023-08-29 22:30:00|237.44|234.64|237.25|234.45|237.44|234.64|237.25|234.45|0
1693348500000|2023-08-29 22:35:00|237.44|234.64|237.62|234.82|237.62|234.82|237.07|234.27|0
1693348800000|2023-08-29 22:40:00|237.8|235|238.35|235.55|238.54|235.74|237.8|235|0
1693349100000|2023-08-29 22:45:00|238.53|235.73|238.35|235.55|238.53|235.73|238.17|235.37|0
1693349400000|2023-08-29 22:50:00|238.17|235.37|238.72|235.92|238.72|235.92|238.17|235.37|0
1693349700000|2023-08-29 22:55:00|238.53|235.73|238.53|235.73|238.9|236.1|238.35|235.55|0
1693350000000|2023-08-29 23:00:00|238.35|235.55|237.98|235.18|238.71|235.91|237.98|235.18|0
1693350300000|2023-08-29 23:05:00|238.16|235.36|237.79|234.99|238.16|235.36|237.71|234.91|0
1693350600000|2023-08-29 23:10:00|237.98|235.18|238.34|235.54|238.34|235.54|237.79|234.99|0
1693350900000|2023-08-29 23:15:00|238.53|235.73|238.34|235.54|239.08|236.28|238.34|235.54|0
1693351200000|2023-08-29 23:20:00|238.52|235.72|238.52|235.72|238.71|235.91|238.34|235.54|0
1693351500000|2023-08-29 23:25:00|238.71|235.91|238.89|236.09|239.07|236.27|238.71|235.91|0
1693351800000|2023-08-29 23:30:00|238.71|235.91|238.89|236.09|238.89|236.09|238.52|235.72|0
1693352100000|2023-08-29 23:35:00|239.07|236.27|238.89|236.09|239.07|236.27|238.89|236.09|0
1693352400000|2023-08-29 23:40:00|239.07|236.27|238.7|235.9|239.07|236.27|238.52|235.72|0
1693352700000|2023-08-29 23:45:00|238.88|236.08|238.88|236.08|238.88|236.08|238.7|235.9|0
1693353000000|2023-08-29 23:50:00|238.7|235.9|238.88|236.08|239.25|236.45|238.7|235.9|0
1693353300000|2023-08-29 23:55:00|238.7|235.9|238.88|236.08|239.06|236.26|238.7|235.9|0
1693353600000|2023-08-30 00:00:00|238.7|235.9|239.25|236.45|239.43|236.63|238.51|235.71|0
1693353900000|2023-08-30 00:05:00|239.43|236.63|239.24|236.44|239.43|236.63|239.06|236.26|0
1693354200000|2023-08-30 00:10:00|239.06|236.26|238.88|236.08|239.24|236.44|238.51|235.71|0
1693354500000|2023-08-30 00:15:00|238.97|236.17|238.51|235.71|238.97|236.17|238.51|235.71|0
1693354800000|2023-08-30 00:20:00|238.32|235.52|237.22|234.42|238.32|235.52|236.85|234.05|0
1693355100000|2023-08-30 00:25:00|237.59|234.79|237.4|234.6|237.77|234.97|237.22|234.42|0
1693355400000|2023-08-30 00:30:00|237.22|234.42|237.95|235.15|237.95|235.15|237.22|234.42|0
1693355700000|2023-08-30 00:35:00|237.86|235.06|237.95|235.15|237.95|235.15|237.77|234.97|0
1693356000000|2023-08-30 00:40:00|238.11|235.31|238.99|236.19|239.17|236.37|238.11|235.31|0
1693356300000|2023-08-30 00:45:00|239.08|236.28|238.62|235.82|239.17|236.37|238.43|235.63|0
1693356600000|2023-08-30 00:50:00|238.43|235.63|238.43|235.63|238.62|235.82|238.07|235.27|0
1693356900000|2023-08-30 00:55:00|238.62|235.82|237.88|235.08|238.62|235.82|237.88|235.08|0
1693357200000|2023-08-30 01:00:00|238.06|235.26|238.8|236|238.8|236|237.88|235.08|0
1693357500000|2023-08-30 01:05:00|238.98|236.18|238.43|235.63|238.98|236.18|238.06|235.26|0
1693357800000|2023-08-30 01:10:00|238.61|235.81|238.61|235.81|238.98|236.18|238.43|235.63|0
1693358100000|2023-08-30 01:15:00|238.43|235.63|238.24|235.44|238.79|235.99|238.06|235.26|0
1693358400000|2023-08-30 01:20:00|238.15|235.35|237.69|234.89|238.61|235.81|237.69|234.89|0
1693358700000|2023-08-30 01:25:00|237.51|234.71|237.51|234.71|237.51|234.71|236.78|233.98|0
1693359000000|2023-08-30 01:30:00|237.14|234.34|238.24|235.44|238.52|235.72|236.78|233.98|0
1693359300000|2023-08-30 01:35:00|238.05|235.25|237.32|234.52|238.24|235.44|236.96|234.16|0
1693359600000|2023-08-30 01:40:00|237.14|234.34|237.5|234.7|238.05|235.25|237.14|234.34|0
1693359900000|2023-08-30 01:45:00|237.32|234.52|236.95|234.15|237.69|234.89|236.59|233.79|0
1693360200000|2023-08-30 01:50:00|236.77|233.97|236.22|233.42|236.77|233.97|235.86|233.06|0
1693360500000|2023-08-30 01:55:00|236.13|233.33|236.04|233.24|236.22|233.42|235.67|232.87|0
1693360800000|2023-08-30 02:00:00|235.85|233.05|235.85|233.05|236.22|233.42|235.49|232.69|0
1693361100000|2023-08-30 02:05:00|236.04|233.24|235.12|232.32|236.04|233.24|234.94|232.14|0
1693361400000|2023-08-30 02:10:00|234.94|232.14|234.58|231.78|235.12|232.32|234.58|231.78|0
1693361700000|2023-08-30 02:15:00|234.67|231.87|234.57|231.77|234.67|231.87|234.03|231.23|0
1693362000000|2023-08-30 02:20:00|234.76|231.96|235.12|232.32|235.3|232.5|234.76|231.96|0
1693362300000|2023-08-30 02:25:00|234.94|232.14|235.3|232.5|235.3|232.5|234.57|231.77|0
1693362600000|2023-08-30 02:30:00|235.12|232.32|234.93|232.13|235.48|232.68|234.75|231.95|0
1693362900000|2023-08-30 02:35:00|234.75|231.95|235.3|232.5|235.48|232.68|234.75|231.95|0
1693363200000|2023-08-30 02:40:00|235.39|232.59|235.29|232.49|235.84|233.04|235.29|232.49|0
1693363500000|2023-08-30 02:45:00|235.39|232.59|235.48|232.68|235.66|232.86|235.11|232.31|0
1693363800000|2023-08-30 02:50:00|235.57|232.77|235.84|233.04|236.02|233.22|235.47|232.67|0
1693364100000|2023-08-30 02:55:00|235.66|232.86|236.2|233.4|236.2|233.4|235.47|232.67|0
1693364400000|2023-08-30 03:00:00|236.02|233.22|235.65|232.85|236.2|233.4|235.47|232.67|0
1693364700000|2023-08-30 03:05:00|235.75|232.95|235.1|232.3|235.75|232.95|235.1|232.3|0
1693365000000|2023-08-30 03:10:00|235.29|232.49|235.29|232.49|235.65|232.85|235.1|232.3|0
1693365300000|2023-08-30 03:15:00|235.47|232.67|235.1|232.3|235.65|232.85|235.1|232.3|0
1693365600000|2023-08-30 03:20:00|235.28|232.48|235.46|232.66|235.46|232.66|235.1|232.3|0
1693365900000|2023-08-30 03:25:00|235.28|232.48|235.46|232.66|235.46|232.66|235.28|232.48|0
1693366200000|2023-08-30 03:30:00|235.64|232.84|235.1|232.3|235.83|233.03|235.1|232.3|0
1693366500000|2023-08-30 03:35:00|235.28|232.48|235.28|232.48|235.64|232.84|235.1|232.3|0
1693366800000|2023-08-30 03:40:00|235.1|232.3|235.28|232.48|235.64|232.84|235.1|232.3|0
1693367100000|2023-08-30 03:45:00|235.46|232.66|235.09|232.29|235.46|232.66|235.09|232.29|0
1693367400000|2023-08-30 03:50:00|235.27|232.47|235.27|232.47|235.46|232.66|235.27|232.47|0
1693367700000|2023-08-30 03:55:00|235.09|232.29|235.45|232.65|235.64|232.84|235.09|232.29|0
1693368000000|2023-08-30 04:00:00|235.64|232.84|235.82|233.02|236.18|233.38|235.64|232.84|0
1693368300000|2023-08-30 04:05:00|236|233.2|235.73|232.93|236.18|233.38|235.63|232.83|0
1693368600000|2023-08-30 04:10:00|235.63|232.83|235.08|232.28|235.81|233.01|235.08|232.28|0
1693368900000|2023-08-30 04:15:00|235.27|232.47|235.27|232.47|235.45|232.65|235.08|232.28|0
1693369200000|2023-08-30 04:20:00|235.26|232.46|235.26|232.46|235.45|232.65|235.26|232.46|0
1693369500000|2023-08-30 04:25:00|235.08|232.28|235.08|232.28|235.26|232.46|234.9|232.1|0
1693369800000|2023-08-30 04:30:00|235.26|232.46|235.99|233.19|235.99|233.19|234.9|232.1|0
1693370100000|2023-08-30 04:35:00|235.81|233.01|235.81|233.01|235.99|233.19|235.81|233.01|0
1693370400000|2023-08-30 04:40:00|235.62|232.82|236.35|233.55|236.45|233.65|235.62|232.82|0
1693370700000|2023-08-30 04:45:00|236.45|233.65|236.35|233.55|236.53|233.73|236.17|233.37|0
1693371000000|2023-08-30 04:50:00|236.53|233.73|236.71|233.91|237.08|234.28|236.53|233.73|0
1693371300000|2023-08-30 04:55:00|236.9|234.1|237.08|234.28|237.08|234.28|236.71|233.91|0
1693371600000|2023-08-30 05:00:00|236.89|234.09|236.71|233.91|236.89|234.09|236.35|233.55|0
1693371900000|2023-08-30 05:05:00|236.89|234.09|236.71|233.91|236.89|234.09|236.53|233.73|0
1693372200000|2023-08-30 05:10:00|236.89|234.09|236.71|233.91|237.07|234.27|236.71|233.91|0
1693372500000|2023-08-30 05:15:00|236.89|234.09|236.16|233.36|236.89|234.09|235.79|232.99|0
1693372800000|2023-08-30 05:20:00|236.34|233.54|236.7|233.9|236.7|233.9|235.97|233.17|0
1693373100000|2023-08-30 05:25:00|236.89|234.09|237.62|234.82|237.8|235|236.89|234.09|0
1693373400000|2023-08-30 05:30:00|237.8|235|238.53|235.73|238.53|235.73|237.25|234.45|0
1693373700000|2023-08-30 05:35:00|238.35|235.55|238.16|235.36|238.9|236.1|238.16|235.36|0
1693374000000|2023-08-30 05:40:00|237.98|235.18|237.79|234.99|238.16|235.36|237.25|234.45|0
1693374300000|2023-08-30 05:45:00|237.98|235.18|238.53|235.73|238.71|235.91|237.98|235.18|0
1693374600000|2023-08-30 05:50:00|239.08|236.28|239.07|236.27|239.99|237.19|238.89|236.09|0
1693374900000|2023-08-30 05:55:00|238.89|236.09|238.89|236.09|239.26|236.46|238.71|235.91|0
1693375200000|2023-08-30 06:00:00|238.71|235.91|240.17|237.37|240.36|237.56|238.71|235.91|0
1693375500000|2023-08-30 06:05:00|239.97|237.57|238.87|236.47|240.16|237.76|238.87|236.47|0
1693375800000|2023-08-30 06:10:00|239.05|236.65|239.79|237.39|239.79|237.39|238.69|236.29|0
1693376100000|2023-08-30 06:15:00|239.88|237.48|239.83|237.43|240.34|237.94|238.73|236.33|0
1693376400000|2023-08-30 06:20:00|239.65|237.25|240.01|237.61|240.2|237.8|239.46|237.06|0
1693376700000|2023-08-30 06:25:00|239.83|237.43|239.28|236.88|240.2|237.8|239.09|236.69|0
1693377000000|2023-08-30 06:30:00|239.19|236.79|239.83|237.43|240.2|237.8|239.09|236.69|0
1693377300000|2023-08-30 06:35:00|239.46|237.06|239.27|236.87|239.64|237.24|239.09|236.69|0
1693377600000|2023-08-30 06:40:00|239.09|236.69|239.82|237.42|240.01|237.61|239.09|236.69|0
1693377900000|2023-08-30 06:45:00|240.01|237.61|240.19|237.79|240.38|237.98|239.45|237.05|0
1693378200000|2023-08-30 06:50:00|240.38|237.98|240.74|238.34|240.93|238.53|240.19|237.79|0
1693378500000|2023-08-30 06:55:00|240.93|238.53|241.02|238.62|241.85|239.45|240.74|238.34|0
1693378800000|2023-08-30 07:00:00|241.11|238.71|240.92|238.52|241.48|239.08|239.27|236.87|0
1693379100000|2023-08-30 07:05:00|240.74|238.34|242.03|239.63|242.4|240|240.74|238.34|0
1693379400000|2023-08-30 07:10:00|242.4|240|241.66|239.26|243.33|240.93|241.48|239.08|0
1693379700000|2023-08-30 07:15:00|241.85|239.45|243.14|240.74|243.33|240.93|241.85|239.45|0
1693380000000|2023-08-30 07:20:00|243.33|240.93|245|242.6|245.56|243.16|243.33|240.93|0
1693380300000|2023-08-30 07:25:00|245.19|242.79|244.13|241.73|245.37|242.97|244.13|241.73|0
1693380600000|2023-08-30 07:30:00|244.04|241.64|243.94|241.54|244.32|241.92|243.01|240.61|0
1693380900000|2023-08-30 07:35:00|244.13|241.73|243.38|240.98|244.13|241.73|243.2|240.8|0
1693381200000|2023-08-30 07:40:00|243.57|241.17|242.08|239.68|243.75|241.35|241.99|239.59|0
1693381500000|2023-08-30 07:45:00|241.9|239.5|240.78|238.38|242.08|239.68|240.6|238.2|0
1693381800000|2023-08-30 07:50:00|240.6|238.2|240.78|238.38|241.15|238.75|240.23|237.83|0
1693382100000|2023-08-30 07:55:00|240.6|238.2|239.49|237.09|240.78|238.38|239.49|237.09|0
1693382400000|2023-08-30 08:00:00|239.3|236.9|241.15|238.75|241.33|238.93|239.12|236.72|0
1693382700000|2023-08-30 08:05:00|241.33|238.93|242.07|239.67|242.45|240.05|240.96|238.56|0
1693383000000|2023-08-30 08:10:00|242.26|239.86|242.63|240.23|244.12|241.72|241.89|239.49|0
1693383300000|2023-08-30 08:15:00|242.81|240.41|242.63|240.23|243.37|240.97|241.52|239.12|0
1693383600000|2023-08-30 08:20:00|242.81|240.41|244.11|241.71|244.3|241.9|242.07|239.67|0
1693383900000|2023-08-30 08:25:00|243.93|241.53|245.23|242.83|245.42|243.02|243.55|241.15|0
1693384200000|2023-08-30 08:30:00|245.33|242.93|243.92|241.52|245.33|242.93|243.92|241.52|0
1693384500000|2023-08-30 08:35:00|244.3|241.9|245.04|242.64|245.04|242.64|243.74|241.34|0
1693384800000|2023-08-30 08:40:00|244.85|242.45|244.29|241.89|244.85|242.45|243.92|241.52|0
1693385100000|2023-08-30 08:45:00|244.48|242.08|244.11|241.71|244.85|242.45|243.92|241.52|0
1693385400000|2023-08-30 08:50:00|243.92|241.52|245.04|242.64|245.6|243.2|243.92|241.52|0
1693385700000|2023-08-30 08:55:00|244.85|242.45|245.13|242.73|245.41|243.01|244.1|241.7|0
1693386000000|2023-08-30 09:00:00|245.32|242.92|245.03|242.63|245.32|242.92|244.39|241.99|0
1693386300000|2023-08-30 09:05:00|244.85|242.45|245.97|243.57|246.06|243.66|244.66|242.26|0
1693386600000|2023-08-30 09:10:00|246.06|243.66|246.15|243.75|246.62|244.22|245.78|243.38|0
1693386900000|2023-08-30 09:15:00|246.34|243.94|246.34|243.94|246.52|244.12|245.78|243.38|0
1693387200000|2023-08-30 09:20:00|246.25|243.85|245.21|242.81|246.34|243.94|244.66|242.26|0
1693387500000|2023-08-30 09:25:00|245.03|242.63|245.4|243|246.43|244.03|245.03|242.63|0
1693387800000|2023-08-30 09:30:00|245.59|243.19|247.27|244.87|247.46|245.06|245.4|243|0
1693388100000|2023-08-30 09:35:00|247.08|244.68|246.14|243.74|247.46|245.06|246.14|243.74|0
1693388400000|2023-08-30 09:40:00|246.33|243.93|247.08|244.68|247.64|245.24|246.33|243.93|0
1693388700000|2023-08-30 09:45:00|247.18|244.78|246.33|243.93|247.45|245.05|246.33|243.93|0
1693389000000|2023-08-30 09:50:00|246.52|244.12|245.58|243.18|246.52|244.12|244.46|242.06|0
1693389300000|2023-08-30 09:55:00|245.39|242.99|245.95|243.55|246.14|243.74|245.21|242.75|0
1693389600000|2023-08-30 10:00:00|245.76|243.36|244.64|242.24|245.95|243.55|244.46|242.06|0
1693389900000|2023-08-30 10:05:00|245.02|242.62|244.74|242.34|245.76|243.36|244.64|242.24|0
1693390200000|2023-08-30 10:10:00|244.83|242.43|244.27|241.87|244.83|242.43|244.08|241.68|0
1693390500000|2023-08-30 10:15:00|244.08|241.68|243.71|241.31|244.64|242.24|243.62|241.22|0
1693390800000|2023-08-30 10:20:00|243.52|241.12|243.89|241.49|243.89|241.49|243.15|240.75|0
1693391100000|2023-08-30 10:25:00|243.71|241.31|242.96|240.56|244.08|241.68|242.87|240.47|0
1693391400000|2023-08-30 10:30:00|242.77|240.37|243.14|240.74|243.52|241.12|242.59|240.19|0
1693391700000|2023-08-30 10:35:00|242.96|240.56|242.77|240.37|243.52|241.12|242.77|240.37|0
1693392000000|2023-08-30 10:40:00|242.96|240.56|241.66|239.26|242.96|240.56|241.1|238.7|0
1693392300000|2023-08-30 10:45:00|241.84|239.44|242.4|240|242.77|240.37|241.84|239.44|0
1693392600000|2023-08-30 10:50:00|242.21|239.81|242.58|240.18|242.58|240.18|241.84|239.44|0
1693392900000|2023-08-30 10:55:00|242.4|240|242.02|239.62|242.58|240.18|241.28|238.88|0
1693393200000|2023-08-30 11:00:00|242.39|239.99|243.51|241.11|243.69|241.29|241.65|239.25|0
1693393500000|2023-08-30 11:05:00|243.69|241.29|243.13|240.73|243.88|241.48|242.39|239.99|0
1693393800000|2023-08-30 11:10:00|242.95|240.55|242.95|240.55|243.32|240.92|242.76|240.36|0
1693394100000|2023-08-30 11:15:00|242.76|240.36|244.06|241.66|244.06|241.66|242.76|240.36|0
1693394400000|2023-08-30 11:20:00|243.88|241.48|242.94|240.54|244.25|241.85|242.2|239.8|0
1693394700000|2023-08-30 11:25:00|242.76|240.36|242.01|239.61|242.94|240.54|241.83|239.43|0
1693395000000|2023-08-30 11:30:00|242.39|239.99|242.57|240.17|243.13|240.73|242.38|239.98|0
1693395300000|2023-08-30 11:35:00|242.38|239.98|243.13|240.73|243.87|241.47|242.2|239.8|0
1693395600000|2023-08-30 11:40:00|243.04|240.64|243.03|240.63|243.68|241.28|242.38|239.98|0
1693395900000|2023-08-30 11:45:00|243.31|240.91|242.19|239.79|243.68|241.28|242.19|239.79|0
1693396200000|2023-08-30 11:50:00|242.01|239.61|242.19|239.79|242.56|240.16|242.01|239.61|0
1693396500000|2023-08-30 11:55:00|242.01|239.61|243.68|241.28|243.68|241.28|241.82|239.42|0
1693396800000|2023-08-30 12:00:00|244.05|241.65|242.37|239.97|244.61|242.21|242|239.6|0
1693397100000|2023-08-30 12:05:00|242.19|239.79|241.63|239.23|242.19|239.79|241.45|239.05|0
1693397400000|2023-08-30 12:10:00|241.45|239.05|241.44|239.04|241.45|239.05|240.7|238.3|0
1693397700000|2023-08-30 12:15:00|241.26|238.86|238.67|236.27|241.26|238.86|238.12|235.72|0
1693398000000|2023-08-30 12:20:00|238.49|236.09|240.15|237.75|241.44|239.04|238.49|236.09|0
1693398300000|2023-08-30 12:25:00|240.33|237.93|238.76|236.36|240.33|237.93|237.75|235.35|0
1693398600000|2023-08-30 12:30:00|238.67|236.27|236.47|234.07|239.69|237.29|234.23|231.83|0
1693398900000|2023-08-30 12:35:00|235.92|233.52|238.49|236.09|239.6|237.2|235.73|233.33|0
1693399200000|2023-08-30 12:40:00|238.67|236.27|238.86|236.46|239.59|237.19|237.02|234.62|0
1693399500000|2023-08-30 12:45:00|238.67|236.27|239.41|237.01|240.15|237.75|237.75|235.35|0
1693399800000|2023-08-30 12:50:00|239.22|236.82|238.67|236.27|239.78|237.38|237.75|235.35|0
1693400100000|2023-08-30 12:55:00|238.85|236.45|237.38|234.98|239.22|236.82|237.19|234.79|0
1693400400000|2023-08-30 13:00:00|237.75|235.35|238.2|235.8|240.05|237.65|237.65|235.25|0
1693400700000|2023-08-30 13:05:00|237.65|235.25|237.1|234.7|238.02|235.62|236.36|233.96|0
1693401000000|2023-08-30 13:10:00|237.28|234.88|237.83|235.43|238.57|236.17|236.73|234.33|0
1693401300000|2023-08-30 13:15:00|238.01|235.61|239.12|236.72|239.86|237.46|237.65|235.25|0
1693401600000|2023-08-30 13:20:00|239.3|236.9|238.75|236.35|239.67|237.27|238.38|235.98|0
1693401900000|2023-08-30 13:25:00|238.56|236.16|237.83|235.43|239.12|236.72|237.46|235.06|0
1693402200000|2023-08-30 13:30:00|238.19|235.79|233.25|230.85|238.19|235.79|232.15|229.75|0
1693402500000|2023-08-30 13:35:00|232.88|230.48|234.75|232.35|238.56|236.16|232.34|229.94|0
1693402800000|2023-08-30 13:40:00|235.29|232.89|235.66|233.26|238.59|236.19|234.2|231.8|0
1693403100000|2023-08-30 13:45:00|235.48|233.08|232.74|230.34|235.66|233.26|230.93|228.53|0
1693403400000|2023-08-30 13:50:00|232.2|229.8|227.15|224.75|232.38|229.98|226.79|224.39|0
1693403700000|2023-08-30 13:55:00|226.97|224.57|226.25|223.85|228.76|226.36|225.36|222.96|0
1693404000000|2023-08-30 14:00:00|226.43|224.03|226.61|224.21|226.96|224.56|224.28|221.88|0
1693404300000|2023-08-30 14:05:00|226.43|224.03|225.3|222.9|226.78|224.38|224.45|222.05|0
1693404600000|2023-08-30 14:10:00|225.12|222.72|223.16|220.76|225.84|223.44|222.45|220.05|0
1693404900000|2023-08-30 14:15:00|222.98|220.58|229.89|227.49|230.25|227.85|222.8|220.4|0
1693405200000|2023-08-30 14:20:00|229.71|227.31|235.5|233.1|236.41|234.01|229.71|227.31|0
1693405500000|2023-08-30 14:25:00|235.68|233.28|239.89|237.49|243.21|240.81|235.68|233.28|0
1693405800000|2023-08-30 14:30:00|239.71|237.31|233.5|231.1|239.71|237.31|233.14|230.74|0
1693406100000|2023-08-30 14:35:00|233.14|230.74|234.57|232.17|237.49|235.09|233.14|230.74|0
1693406400000|2023-08-30 14:40:00|234.39|231.99|234.75|232.35|236.94|234.54|233.48|231.08|0
1693406700000|2023-08-30 14:45:00|234.57|232.17|235.11|232.71|236.03|233.63|232.94|230.54|0
1693407000000|2023-08-30 14:50:00|235.3|232.9|232.03|229.63|236.21|233.81|232.03|229.63|0
1693407300000|2023-08-30 14:55:00|232.21|229.81|229.86|227.46|232.93|230.53|229.32|226.92|0
1693407600000|2023-08-30 15:00:00|229.5|227.1|234.38|231.98|235.84|233.44|229.5|227.1|0
1693407900000|2023-08-30 15:05:00|234.2|231.8|232.38|229.98|234.2|231.8|230.58|228.18|0
1693408200000|2023-08-30 15:10:00|232.2|229.8|231.48|229.08|232.57|230.17|230.58|228.18|0
1693408500000|2023-08-30 15:15:00|231.3|228.9|230.57|228.17|232.56|230.16|230.21|227.81|0
1693408800000|2023-08-30 15:20:00|230.39|227.99|231.29|228.89|232.2|229.8|230.03|227.63|0
1693409100000|2023-08-30 15:25:00|231.11|228.71|230.39|227.99|233.74|231.34|230.21|227.81|0
1693409400000|2023-08-30 15:30:00|230.57|228.17|228.78|226.38|231.06|228.66|228.78|226.38|0
1693409700000|2023-08-30 15:35:00|228.6|226.2|226.09|223.69|228.78|226.38|225.2|222.8|0
1693410000000|2023-08-30 15:40:00|226.27|223.87|226.27|223.87|226.63|224.23|225.19|222.79|0
1693410300000|2023-08-30 15:45:00|226.09|223.69|227.52|225.12|227.88|225.48|225.91|223.51|0
1693410600000|2023-08-30 15:50:00|227.34|224.94|227.52|225.12|229.32|226.92|226.8|224.4|0
1693410900000|2023-08-30 15:55:00|227.88|225.48|225.73|223.33|227.88|225.48|225.73|223.33|0
1693411200000|2023-08-30 16:00:00|226.26|223.86|226.26|223.86|227.88|225.48|225.72|223.32|0
1693411500000|2023-08-30 16:05:00|226.44|224.04|225.72|223.32|226.98|224.58|225.72|223.32|0
1693411800000|2023-08-30 16:10:00|225.9|223.5|226.08|223.68|227.69|225.29|225.9|223.5|0
1693412100000|2023-08-30 16:15:00|225.9|223.5|223.93|221.53|226.44|224.04|223.04|220.64|0
1693412400000|2023-08-30 16:20:00|223.76|221.36|224.82|222.42|225.18|222.78|223.58|221.18|0
1693412700000|2023-08-30 16:25:00|225|222.6|224.11|221.71|225.18|222.78|223.75|221.35|0
1693413000000|2023-08-30 16:30:00|223.75|221.35|222.51|220.11|224.11|221.71|222.33|219.93|0
1693413300000|2023-08-30 16:35:00|222.68|220.28|225|222.6|226.43|224.03|222.33|219.93|0
1693413600000|2023-08-30 16:40:00|224.82|222.42|223.21|220.81|225.18|222.78|222.86|220.46|0
1693413900000|2023-08-30 16:45:00|223.04|220.64|223.39|220.99|224.1|221.7|221.62|219.22|0
1693414200000|2023-08-30 16:50:00|223.75|221.35|225.53|223.13|225.71|223.31|223.03|220.63|0
1693414500000|2023-08-30 16:55:00|225.35|222.95|223.21|220.81|225.53|223.13|223.21|220.81|0
1693414800000|2023-08-30 17:00:00|223.39|220.99|223.56|221.16|224.63|222.23|223.03|220.63|0
1693415100000|2023-08-30 17:05:00|223.74|221.34|224.81|222.41|224.99|222.59|223.56|221.16|0
1693415400000|2023-08-30 17:10:00|224.63|222.23|224.09|221.69|224.81|222.41|223.38|220.98|0
1693415700000|2023-08-30 17:15:00|224.45|222.05|224.63|222.23|225.88|223.48|224.09|221.69|0
1693416000000|2023-08-30 17:20:00|224.45|222.05|225.52|223.12|225.52|223.12|224.09|221.69|0
1693416300000|2023-08-30 17:25:00|225.7|223.3|226.77|224.37|226.77|224.37|224.63|222.23|0
1693416600000|2023-08-30 17:30:00|226.59|224.19|224.27|221.87|226.77|224.37|223.73|221.33|0
1693416900000|2023-08-30 17:35:00|224.09|221.69|223.91|221.51|225.34|222.94|223.37|220.97|0
1693417200000|2023-08-30 17:40:00|224.09|221.69|223.91|221.51|224.93|222.53|223.91|221.51|0
1693417500000|2023-08-30 17:45:00|223.73|221.33|225.16|222.76|225.88|223.48|223.2|220.8|0
1693417800000|2023-08-30 17:50:00|225.34|222.94|228.4|226|228.76|226.36|225.34|222.94|0
1693418100000|2023-08-30 17:55:00|228.22|225.82|227.49|225.09|230.39|227.99|227.13|224.73|0
1693418400000|2023-08-30 18:00:00|227.67|225.27|229.12|226.72|229.84|227.44|226.77|224.37|0
1693418700000|2023-08-30 18:05:00|228.76|226.36|230.75|228.35|231.47|229.07|228.58|226.18|0
1693419000000|2023-08-30 18:10:00|230.93|228.53|228.21|225.81|232.2|229.8|228.21|225.81|0
1693419300000|2023-08-30 18:15:00|228.39|225.99|229.11|226.71|230.92|228.52|227.31|224.91|0
1693419600000|2023-08-30 18:20:00|228.93|226.53|229.84|227.44|230.2|227.8|228.57|226.17|0
1693419900000|2023-08-30 18:25:00|230.02|227.62|231.83|229.43|232.56|230.16|229.83|227.43|0
1693420200000|2023-08-30 18:30:00|232.01|229.61|229.29|226.89|232.19|229.79|229.11|226.71|0
1693420500000|2023-08-30 18:35:00|229.47|227.07|228.38|225.98|230.01|227.61|227.3|224.9|0
1693420800000|2023-08-30 18:40:00|228.2|225.8|224.97|222.57|228.2|225.8|224.79|222.39|0
1693421100000|2023-08-30 18:45:00|225.14|222.74|226.04|223.64|226.4|224|223.89|221.49|0
1693421400000|2023-08-30 18:50:00|225.86|223.46|225.68|223.28|226.22|223.82|224.61|222.21|0
1693421700000|2023-08-30 18:55:00|225.86|223.46|224.6|222.2|225.86|223.46|224.42|222.02|0
1693422000000|2023-08-30 19:00:00|224.42|222.02|223.17|220.77|224.78|222.38|222.99|220.59|0
1693422300000|2023-08-30 19:05:00|222.99|220.59|224.24|221.84|224.42|222.02|222.81|220.41|0
1693422600000|2023-08-30 19:10:00|224.42|222.02|223.88|221.48|224.78|222.38|223.17|220.77|0
1693422900000|2023-08-30 19:15:00|223.7|221.3|224.78|222.38|225.49|223.09|223.7|221.3|0
1693423200000|2023-08-30 19:20:00|224.95|222.55|225.49|223.09|227.11|224.71|224.78|222.38|0
1693423500000|2023-08-30 19:25:00|225.67|223.27|226.21|223.81|227.11|224.71|225.67|223.27|0
1693423800000|2023-08-30 19:30:00|226.03|223.63|226.57|224.17|227.47|225.07|225.67|223.27|0
1693424100000|2023-08-30 19:35:00|226.39|223.99|226.38|223.98|226.92|224.52|224.77|222.37|0
1693424400000|2023-08-30 19:40:00|226.56|224.16|225.73|223.33|227.1|224.7|225.55|223.15|0
1693424700000|2023-08-30 19:45:00|225.91|223.51|226|223.6|226.63|224.23|223.57|221.17|0
1693425000000|2023-08-30 19:50:00|226.27|223.87|227.35|224.95|227.71|225.31|225.55|223.15|0
1693425300000|2023-08-30 19:55:00|226.63|224.23|224.64|222.24|227.53|225.13|223.75|221.35|0
1693425600000|2023-08-30 20:00:00|224.82|222.42|225|222.6|225.18|222.78|224.28|221.88|0
1693425900000|2023-08-30 20:05:00|225.18|222.78|223.38|220.98|225.18|222.78|223.38|220.98|0
1693426200000|2023-08-30 20:10:00|223.56|221.16|223.2|220.8|223.92|221.52|223.2|220.8|0
1693426500000|2023-08-30 20:15:00|223.76|220.96|223.58|220.78|223.76|220.96|223.4|220.6|0
1693426800000|2023-08-30 20:20:00|223.4|220.6|223.4|220.6|223.58|220.78|223.4|220.6|0
1693427100000|2023-08-30 20:25:00|223.22|220.42|222.86|220.06|223.4|220.6|222.86|220.06|0
1693427400000|2023-08-30 20:30:00|223.04|220.24|222.86|220.06|223.04|220.24|222.68|219.88|0
1693427700000|2023-08-30 20:35:00|222.68|219.88|222.5|219.7|222.68|219.88|222.5|219.7|0
1693428000000|2023-08-30 20:40:00|222.32|219.52|223.22|220.42|223.4|220.6|222.32|219.52|0
1693428300000|2023-08-30 20:45:00|223.39|220.59|223.03|220.23|223.39|220.59|223.03|220.23|0
1693428900000|2023-08-30 20:55:00|222.85|220.05|222.77|219.97|222.95|220.15|222.49|219.69|0
1693429200000|2023-08-30 21:00:00|222.74|219.94|222.89|220.09|223.12|220.32|222.74|219.94|0
1693429500000|2023-08-30 21:05:00|222.81|220.01|222.71|219.91|222.89|220.09|222.71|219.91|0
1693429800000|2023-08-30 21:10:00|222.61|219.81|222.45|219.65|222.7|219.9|222.45|219.65|0
1693430100000|2023-08-30 21:15:00|222.53|219.73|222.42|219.62|222.55|219.75|222.42|219.62|0
1693430400000|2023-08-30 21:20:00|222.39|219.59|222.54|219.74|222.57|219.77|222.39|219.59|0
1693430700000|2023-08-30 21:25:00|222.57|219.77|222.54|219.74|222.62|219.82|222.49|219.69|0
1693431000000|2023-08-30 21:30:00|222.52|219.72|222.52|219.72|222.52|219.72|222.52|219.72|0
1693431300000|2023-08-30 21:35:00|222.54|219.74|222.52|219.72|222.57|219.77|222.52|219.72|0
1693431600000|2023-08-30 21:40:00|222.54|219.74|222.6|219.8|222.6|219.8|222.54|219.74|0
1693431900000|2023-08-30 21:45:00|222.62|219.82|222.59|219.79|222.62|219.82|222.54|219.74|0
1693432200000|2023-08-30 21:50:00|222.61|219.81|222.77|219.97|222.77|219.97|222.61|219.81|0
1693432500000|2023-08-30 21:55:00|222.83|220.03|222.51|219.71|222.83|220.03|222.51|219.71|0
1693432800000|2023-08-30 22:00:00|222.93|220.13|223.73|220.93|223.82|221.02|222.93|220.13|0
1693433100000|2023-08-30 22:05:00|223.55|220.75|223.37|220.57|223.73|220.93|223.37|220.57|0
1693433400000|2023-08-30 22:10:00|223.19|220.39|223.73|220.93|223.73|220.93|223.19|220.39|0
1693433700000|2023-08-30 22:15:00|223.72|220.92|223.36|220.56|223.72|220.92|223.36|220.56|0
1693434000000|2023-08-30 22:20:00|223.54|220.74|223.54|220.74|223.54|220.74|223.54|220.74|0
1693434300000|2023-08-30 22:25:00|223.36|220.56|223.54|220.74|223.54|220.74|223.36|220.56|0
1693434900000|2023-08-30 22:35:00|223.72|220.92|223.36|220.56|223.72|220.92|223.36|220.56|0
1693435200000|2023-08-30 22:40:00|223.54|220.74|223.54|220.74|223.72|220.92|223.36|220.56|0
1693435500000|2023-08-30 22:45:00|223.72|220.92|223.89|221.09|223.89|221.09|223.71|220.91|0
1693435800000|2023-08-30 22:50:00|223.71|220.91|223.89|221.09|223.89|221.09|223.71|220.91|0
1693436100000|2023-08-30 22:55:00|223.71|220.91|224.07|221.27|224.07|221.27|223.71|220.91|0
1693436400000|2023-08-30 23:00:00|223.89|221.09|224.07|221.27|224.07|221.27|223.89|221.09|0
1693436700000|2023-08-30 23:05:00|223.89|221.09|223.89|221.09|224.07|221.27|223.89|221.09|0
1693437000000|2023-08-30 23:10:00|224.07|221.27|224.07|221.27|224.07|221.27|224.07|221.27|0
1693437300000|2023-08-30 23:15:00|224.06|221.26|224.06|221.26|224.24|221.44|224.06|221.26|0
1693437600000|2023-08-30 23:20:00|223.88|221.08|223.88|221.08|224.06|221.26|223.88|221.08|0
1693437900000|2023-08-30 23:25:00|224.06|221.26|224.06|221.26|224.06|221.26|224.06|221.26|0
1693438200000|2023-08-30 23:30:00|224.24|221.44|224.24|221.44|224.42|221.62|224.24|221.44|0
1693438800000|2023-08-30 23:40:00|224.42|221.62|224.6|221.8|224.78|221.98|224.42|221.62|0
1693439100000|2023-08-30 23:45:00|224.59|221.79|224.23|221.43|224.59|221.79|224.05|221.25|0
1693439400000|2023-08-30 23:50:00|224.41|221.61|224.77|221.97|224.77|221.97|224.41|221.61|0
1693439700000|2023-08-30 23:55:00|224.69|221.89|224.41|221.61|224.77|221.97|224.41|221.61|0
1693440000000|2023-08-31 00:00:00|224.23|221.43|223.87|221.07|224.23|221.43|223.69|220.89|0
1693440300000|2023-08-31 00:05:00|223.69|220.89|223.51|220.71|224.05|221.25|223.51|220.71|0
1693440600000|2023-08-31 00:10:00|223.33|220.53|223.69|220.89|223.87|221.07|223.33|220.53|0
1693440900000|2023-08-31 00:15:00|223.51|220.71|223.15|220.35|223.69|220.89|222.79|219.99|0
1693441200000|2023-08-31 00:20:00|222.97|220.17|222.43|219.63|222.97|220.17|222.43|219.63|0
1693441500000|2023-08-31 00:25:00|222.25|219.45|222.25|219.45|222.43|219.63|221.89|219.09|0
1693441800000|2023-08-31 00:30:00|222.34|219.54|222.96|220.16|222.96|220.16|222.25|219.45|0
1693442100000|2023-08-31 00:35:00|223.14|220.34|223.68|220.88|223.86|221.06|223.14|220.34|0
1693442400000|2023-08-31 00:40:00|223.86|221.06|223.32|220.52|223.86|221.06|223.14|220.34|0
1693442700000|2023-08-31 00:45:00|223.5|220.7|223.5|220.7|223.68|220.88|223.32|220.52|0
1693443000000|2023-08-31 00:50:00|223.68|220.88|223.32|220.52|223.68|220.88|223.32|220.52|0
1693443300000|2023-08-31 00:55:00|223.5|220.7|225.34|222.54|225.34|222.54|223.32|220.52|0
1693443600000|2023-08-31 01:00:00|225.16|222.36|225.51|222.71|225.51|222.71|225.16|222.36|0
1693443900000|2023-08-31 01:05:00|225.69|222.89|225.33|222.53|225.69|222.89|225.33|222.53|0
1693444200000|2023-08-31 01:10:00|225.15|222.35|225.15|222.35|225.33|222.53|225.15|222.35|0
1693444500000|2023-08-31 01:15:00|225.33|222.53|224.43|221.63|225.33|222.53|224.43|221.63|0
1693444800000|2023-08-31 01:20:00|224.25|221.45|224.79|221.99|224.79|221.99|224.25|221.45|0
1693445100000|2023-08-31 01:25:00|224.97|222.17|224.97|222.17|224.97|222.17|224.79|221.99|0
1693445400000|2023-08-31 01:30:00|224.79|221.99|223.71|220.91|224.79|221.99|223.53|220.73|0
1693445700000|2023-08-31 01:35:00|223.53|220.73|224.43|221.63|224.43|221.63|223.53|220.73|0
1693446000000|2023-08-31 01:40:00|224.61|221.81|224.07|221.27|224.78|221.98|224.07|221.27|0
1693446300000|2023-08-31 01:45:00|224.25|221.45|224.24|221.44|224.42|221.62|223.89|221.09|0
1693446600000|2023-08-31 01:50:00|224.06|221.26|224.06|221.26|224.42|221.62|223.88|221.08|0
1693446900000|2023-08-31 01:55:00|223.88|221.08|224.42|221.62|224.6|221.8|223.88|221.08|0
1693447200000|2023-08-31 02:00:00|224.24|221.44|223.88|221.08|224.42|221.62|223.88|221.08|0
1693447500000|2023-08-31 02:05:00|224.06|221.26|224.42|221.62|224.42|221.62|224.06|221.26|0
1693447800000|2023-08-31 02:10:00|224.24|221.44|224.24|221.44|224.42|221.62|224.06|221.26|0
1693448100000|2023-08-31 02:15:00|224.06|221.26|222.98|220.18|224.06|221.26|222.98|220.18|0
1693448400000|2023-08-31 02:20:00|223.16|220.36|221.91|219.11|223.16|220.36|221.55|218.75|0
1693448700000|2023-08-31 02:25:00|222.09|219.29|222.8|220|222.8|220|221.91|219.11|0
1693449000000|2023-08-31 02:30:00|222.98|220.18|222.62|219.82|222.98|220.18|222.62|219.82|0
1693449300000|2023-08-31 02:35:00|222.44|219.64|222.62|219.82|222.8|220|222.44|219.64|0
1693449600000|2023-08-31 02:40:00|222.8|220|222.8|220|222.8|220|222.62|219.82|0
1693449900000|2023-08-31 02:45:00|222.97|220.17|223.51|220.71|223.51|220.71|222.97|220.17|0
1693450200000|2023-08-31 02:50:00|223.33|220.53|224.04|221.24|224.04|221.24|223.33|220.53|0
1693450500000|2023-08-31 02:55:00|224.22|221.42|224.4|221.6|224.4|221.6|223.86|221.06|0
1693450800000|2023-08-31 03:00:00|224.22|221.42|224.04|221.24|225.12|222.32|223.86|221.06|0
1693451100000|2023-08-31 03:05:00|223.86|221.06|224.04|221.24|224.4|221.6|223.86|221.06|0
1693451400000|2023-08-31 03:10:00|223.86|221.06|224.22|221.42|224.22|221.42|223.68|220.88|0
1693451700000|2023-08-31 03:15:00|224.04|221.24|224.04|221.24|224.57|221.77|223.86|221.06|0
1693452000000|2023-08-31 03:20:00|224.22|221.42|224.57|221.77|224.75|221.95|224.22|221.42|0
1693452300000|2023-08-31 03:25:00|224.39|221.59|224.39|221.59|224.57|221.77|224.21|221.41|0
1693452600000|2023-08-31 03:30:00|224.21|221.41|224.21|221.41|224.39|221.59|224.03|221.23|0
1693452900000|2023-08-31 03:35:00|224.03|221.23|223.85|221.05|224.03|221.23|223.67|220.87|0
1693453200000|2023-08-31 03:40:00|223.67|220.87|223.49|220.69|223.85|221.05|223.49|220.69|0
1693453500000|2023-08-31 03:45:00|223.31|220.51|223.67|220.87|223.85|221.05|223.31|220.51|0
1693453800000|2023-08-31 03:50:00|223.49|220.69|223.67|220.87|223.67|220.87|222.95|220.15|0
1693454100000|2023-08-31 03:55:00|223.85|221.05|223.85|221.05|224.02|221.22|223.67|220.87|0
1693454400000|2023-08-31 04:00:00|223.67|220.87|223.4|220.6|223.84|221.04|223.31|220.51|0
1693454700000|2023-08-31 04:05:00|223.49|220.69|223.13|220.33|223.66|220.86|223.13|220.33|0
1693455000000|2023-08-31 04:10:00|222.95|220.15|223.12|220.32|223.13|220.33|222.95|220.15|0
1693455300000|2023-08-31 04:15:00|222.95|220.15|222.77|219.97|223.12|220.32|222.59|219.79|0
1693455600000|2023-08-31 04:20:00|222.59|219.79|222.76|219.96|223.12|220.32|222.59|219.79|0
1693455900000|2023-08-31 04:25:00|222.94|220.14|223.12|220.32|223.3|220.5|222.94|220.14|0
1693456200000|2023-08-31 04:30:00|222.94|220.14|222.58|219.78|222.94|220.14|222.58|219.78|0
1693456500000|2023-08-31 04:35:00|222.76|219.96|222.94|220.14|223.12|220.32|222.4|219.6|0
1693456800000|2023-08-31 04:40:00|223.12|220.32|223.47|220.67|223.47|220.67|222.94|220.14|0
1693457100000|2023-08-31 04:45:00|223.65|220.85|223.47|220.67|223.65|220.85|223.29|220.49|0
1693457400000|2023-08-31 04:50:00|223.65|220.85|223.83|221.03|223.83|221.03|223.65|220.85|0
1693457700000|2023-08-31 04:55:00|223.65|220.85|223.83|221.03|223.83|221.03|223.65|220.85|0
1693458000000|2023-08-31 05:00:00|224.01|221.21|224|221.2|224.36|221.56|223.82|221.02|0
1693458300000|2023-08-31 05:05:00|223.82|221.02|224|221.2|224|221.2|223.64|220.84|0
1693458600000|2023-08-31 05:10:00|224.18|221.38|223.82|221.02|224.18|221.38|223.82|221.02|0
1693458900000|2023-08-31 05:15:00|224|221.2|224.72|221.92|224.9|222.1|224|221.2|0
1693459200000|2023-08-31 05:20:00|224.54|221.74|225.25|222.45|226.15|223.35|224.36|221.56|0
1693459500000|2023-08-31 05:25:00|225.43|222.63|225.43|222.63|225.61|222.81|225.25|222.45|0
1693459800000|2023-08-31 05:30:00|225.61|222.81|225.43|222.63|225.79|222.99|225.25|222.45|0
1693460100000|2023-08-31 05:35:00|225.25|222.45|225.25|222.45|225.43|222.63|224.71|221.91|0
1693460400000|2023-08-31 05:40:00|225.07|222.27|225.07|222.27|225.43|222.63|224.89|222.09|0
1693460700000|2023-08-31 05:45:00|224.89|222.09|223.99|221.19|225.07|222.27|223.81|221.01|0
1693461000000|2023-08-31 05:50:00|224.17|221.37|224.17|221.37|224.53|221.73|224.17|221.37|0
1693461300000|2023-08-31 05:55:00|224.35|221.55|223.63|220.83|224.35|221.55|223.63|220.83|0
1693461600000|2023-08-31 06:00:00|223.45|220.65|224.34|221.54|224.52|221.72|223.09|220.29|0
1693461900000|2023-08-31 06:05:00|224.14|221.74|224.86|222.46|225.04|222.64|224.14|221.74|0
1693462200000|2023-08-31 06:10:00|225.04|222.64|224.68|222.28|225.58|223.18|224.68|222.28|0
1693462500000|2023-08-31 06:15:00|224.86|222.46|223.78|221.38|224.86|222.46|223.6|221.2|0
1693462800000|2023-08-31 06:20:00|223.6|221.2|223.78|221.38|223.96|221.56|223.24|220.84|0
1693463100000|2023-08-31 06:25:00|223.6|221.2|224.31|221.91|224.49|222.09|223.42|221.02|0
1693463400000|2023-08-31 06:30:00|224.49|222.09|223.78|221.38|224.85|222.45|223.78|221.38|0
1693463700000|2023-08-31 06:35:00|223.95|221.55|223.42|221.02|223.95|221.55|223.42|221.02|0
1693464000000|2023-08-31 06:40:00|223.59|221.19|224.31|221.91|224.31|221.91|223.59|221.19|0
1693464300000|2023-08-31 06:45:00|224.67|222.27|223.77|221.37|225.03|222.63|223.77|221.37|0
1693464600000|2023-08-31 06:50:00|223.95|221.55|225.2|222.8|225.2|222.8|223.95|221.55|0
1693464900000|2023-08-31 06:55:00|225.38|222.98|225.2|222.8|225.56|223.16|224.66|222.26|0
1693465200000|2023-08-31 07:00:00|224.48|222.08|224.66|222.26|224.66|222.26|222.52|220.12|0
1693465500000|2023-08-31 07:05:00|224.84|222.44|223.94|221.54|225.92|223.52|223.23|220.83|0
1693465800000|2023-08-31 07:10:00|224.12|221.72|224.84|222.44|225.2|222.8|224.04|221.64|0
1693466100000|2023-08-31 07:15:00|225.11|222.71|223.94|221.54|225.56|223.16|223.58|221.18|0
1693466400000|2023-08-31 07:20:00|223.76|221.36|224.3|221.9|224.84|222.44|223.76|221.36|0
1693466700000|2023-08-31 07:25:00|224.12|221.72|223.04|220.64|224.12|221.72|222.86|220.46|0
1693467000000|2023-08-31 07:30:00|222.86|220.46|222.15|219.75|223.04|220.64|221.79|219.39|0
1693467300000|2023-08-31 07:35:00|222.33|219.93|221.79|219.39|222.33|219.93|221.61|219.21|0
1693467600000|2023-08-31 07:40:00|221.97|219.57|222.32|219.92|222.86|220.46|221.79|219.39|0
1693467900000|2023-08-31 07:45:00|222.14|219.74|221.79|219.39|222.14|219.74|221.61|219.21|0
1693468200000|2023-08-31 07:50:00|221.96|219.56|221.61|219.21|222.14|219.74|221.61|219.21|0
1693468500000|2023-08-31 07:55:00|221.43|219.03|221.07|218.67|221.96|219.56|220.54|218.14|0
1693468800000|2023-08-31 08:00:00|221.25|218.85|222.5|220.1|223.03|220.63|221.07|218.67|0
1693469100000|2023-08-31 08:05:00|222.32|219.92|221.96|219.56|222.67|220.27|221.42|219.02|0
1693469400000|2023-08-31 08:10:00|221.78|219.38|221.07|218.67|221.78|219.38|221.07|218.67|0
1693469700000|2023-08-31 08:15:00|221.24|218.84|222.13|219.73|222.67|220.27|221.24|218.84|0
1693470000000|2023-08-31 08:20:00|222.31|219.91|223.03|220.63|223.2|220.8|222.31|219.91|0
1693470300000|2023-08-31 08:25:00|222.85|220.45|222.31|219.91|223.2|220.8|222.31|219.91|0
1693470600000|2023-08-31 08:30:00|222.49|220.09|222.66|220.26|222.84|220.44|221.59|219.19|0
1693470900000|2023-08-31 08:35:00|222.49|220.09|222.31|219.91|223.38|220.98|222.13|219.73|0
1693471200000|2023-08-31 08:40:00|222.13|219.73|222.3|219.9|222.66|220.26|222.13|219.73|0
1693471500000|2023-08-31 08:45:00|222.22|219.82|221.95|219.55|222.48|220.08|221.59|219.19|0
1693471800000|2023-08-31 08:50:00|222.12|219.72|222.12|219.72|222.48|220.08|221.94|219.54|0
1693472100000|2023-08-31 08:55:00|221.94|219.54|221.59|219.19|221.94|219.54|221.41|219.01|0
1693472400000|2023-08-31 09:00:00|221.41|219.01|224.09|221.69|224.27|221.87|221.05|218.65|0
1693472700000|2023-08-31 09:05:00|223.55|221.15|225.52|223.12|225.52|223.12|223.01|220.61|0
1693473000000|2023-08-31 09:10:00|225.34|222.94|224.62|222.22|226.42|224.02|224.62|222.22|0
1693473300000|2023-08-31 09:15:00|224.8|222.4|224.26|221.86|225.52|223.12|223.72|221.32|0
1693473600000|2023-08-31 09:20:00|224.08|221.68|224.8|222.4|225.16|222.76|223.9|221.5|0
1693473900000|2023-08-31 09:25:00|224.62|222.22|224.62|222.22|224.98|222.58|224.26|221.86|0
1693474200000|2023-08-31 09:30:00|224.26|221.86|224.97|222.57|224.97|222.57|224.26|221.86|0
1693474500000|2023-08-31 09:35:00|224.8|222.4|225.15|222.75|225.33|222.93|224.61|222.21|0
1693474800000|2023-08-31 09:40:00|224.97|222.57|224.97|222.57|224.97|222.57|224.07|221.67|0
1693475100000|2023-08-31 09:45:00|224.79|222.39|225.33|222.93|225.69|223.29|224.25|221.85|0
1693475400000|2023-08-31 09:50:00|225.15|222.75|225.51|223.11|225.51|223.11|225.15|222.75|0
1693475700000|2023-08-31 09:55:00|225.69|223.29|225.33|222.93|226.59|224.19|225.33|222.93|0
1693476000000|2023-08-31 10:00:00|225.15|222.75|222.99|220.59|225.15|222.75|222.99|220.59|0
1693476300000|2023-08-31 10:05:00|222.81|220.41|223.17|220.77|223.35|220.95|222.81|220.41|0
1693476600000|2023-08-31 10:10:00|223.35|220.95|223.35|220.95|223.53|221.13|222.99|220.59|0
1693476900000|2023-08-31 10:15:00|223.17|220.77|222.81|220.41|223.53|221.13|222.63|220.23|0
1693477200000|2023-08-31 10:20:00|222.63|220.23|222.99|220.59|223.17|220.77|222.63|220.23|0
1693477500000|2023-08-31 10:25:00|223.17|220.77|222.63|220.23|223.17|220.77|222.45|220.05|0
1693477800000|2023-08-31 10:30:00|222.81|220.41|222.45|220.05|223.16|220.76|222.45|220.05|0
1693478100000|2023-08-31 10:35:00|222.63|220.23|222.63|220.23|222.98|220.58|222.45|220.05|0
1693478400000|2023-08-31 10:40:00|222.8|220.4|223.7|221.3|224.06|221.66|222.45|220.05|0
1693478700000|2023-08-31 10:45:00|223.88|221.48|223.52|221.12|224.23|221.83|223.52|221.12|0
1693479000000|2023-08-31 10:50:00|223.7|221.3|224.23|221.83|224.23|221.83|223.52|221.12|0
1693479300000|2023-08-31 10:55:00|224.05|221.65|223.87|221.47|224.05|221.65|222.98|220.58|0
1693479600000|2023-08-31 11:00:00|223.96|221.56|225.31|222.91|225.31|222.91|223.87|221.47|0
1693479900000|2023-08-31 11:05:00|225.13|222.73|223.87|221.47|225.49|223.09|223.87|221.47|0
1693480200000|2023-08-31 11:10:00|223.69|221.29|223.06|220.66|223.69|221.29|222.79|220.39|0
1693480500000|2023-08-31 11:15:00|223.15|220.75|223.15|220.75|223.33|220.93|222.61|220.21|0
1693480800000|2023-08-31 11:20:00|223.33|220.93|222.61|220.21|223.33|220.93|222.08|219.68|0
1693481100000|2023-08-31 11:25:00|222.79|220.39|222.35|219.95|222.79|220.39|222.07|219.67|0
1693481400000|2023-08-31 11:30:00|222.43|220.03|220.47|218.07|222.43|220.03|220.11|217.71|0
1693481700000|2023-08-31 11:35:00|220.29|217.89|219.58|217.18|220.47|218.07|219.4|217|0
1693482000000|2023-08-31 11:40:00|219.4|217|217.45|215.05|219.76|217.36|217.45|215.05|0
1693482300000|2023-08-31 11:45:00|217.63|215.23|217.1|214.7|218.51|216.11|216.75|214.35|0
1693482600000|2023-08-31 11:50:00|217.02|214.62|217.8|215.4|217.8|215.4|216.92|214.52|0
1693482900000|2023-08-31 11:55:00|217.98|215.58|217.98|215.58|218.33|215.93|217.63|215.23|0
1693483200000|2023-08-31 12:00:00|218.16|215.76|217.98|215.58|218.86|216.46|217.98|215.58|0
1693483500000|2023-08-31 12:05:00|218.15|215.75|218.51|216.11|219.04|216.64|218.15|215.75|0
1693483800000|2023-08-31 12:10:00|218.68|216.28|216.92|214.52|218.86|216.46|216.92|214.52|0
1693484100000|2023-08-31 12:15:00|216.74|214.34|215.86|213.46|217.09|214.69|215.51|213.11|0
1693484400000|2023-08-31 12:20:00|215.95|213.55|216.38|213.98|217.09|214.69|215.86|213.46|0
1693484700000|2023-08-31 12:25:00|216.48|214.08|216.47|214.07|217.09|214.69|215.68|213.28|0
1693485000000|2023-08-31 12:30:00|216.56|214.16|216.56|214.16|218.15|215.75|214.1|211.7|0
1693485300000|2023-08-31 12:35:00|216.73|214.33|219.21|216.81|219.56|217.16|216.03|213.63|0
1693485600000|2023-08-31 12:40:00|219.03|216.63|219.91|217.51|220.09|217.69|218.5|216.1|0
1693485900000|2023-08-31 12:45:00|220.09|217.69|219.73|217.33|220.62|218.22|219.73|217.33|0
1693486200000|2023-08-31 12:50:00|219.91|217.51|219.02|216.62|220.27|217.87|218.85|216.45|0
1693486500000|2023-08-31 12:55:00|218.85|216.45|219.02|216.62|220.09|217.69|218.67|216.27|0
1693486800000|2023-08-31 13:00:00|219.2|216.8|221.15|218.75|221.33|218.93|219.02|216.62|0
1693487100000|2023-08-31 13:05:00|221.33|218.93|222.04|219.64|222.94|220.54|221.33|218.93|0
1693487400000|2023-08-31 13:10:00|222.22|219.82|221.86|219.46|223.29|220.89|221.51|219.11|0
1693487700000|2023-08-31 13:15:00|222.22|219.82|223.11|220.71|223.11|220.71|221.68|219.28|0
1693488000000|2023-08-31 13:20:00|223.29|220.89|222.75|220.35|223.83|221.43|222.57|220.17|0
1693488300000|2023-08-31 13:25:00|223.11|220.71|223.65|221.25|224|221.6|222.57|220.17|0
1693488600000|2023-08-31 13:30:00|223.29|220.89|220.43|218.03|223.29|220.89|219.01|216.61|0
1693488900000|2023-08-31 13:35:00|220.79|218.39|220.25|217.85|221.32|218.92|218.83|216.43|0
1693489200000|2023-08-31 13:40:00|220.79|218.39|222.75|220.35|223.73|221.33|219.72|217.32|0
1693489500000|2023-08-31 13:45:00|222.21|219.81|222.03|219.63|224.9|222.5|218.12|215.72|0
1693489800000|2023-08-31 13:50:00|221.32|218.92|219.18|216.78|222.57|220.17|218.12|215.72|0
1693490100000|2023-08-31 13:55:00|219.36|216.96|217.59|215.19|219.89|217.49|217.06|214.66|0
1693490400000|2023-08-31 14:00:00|217.76|215.36|219.53|217.13|220.07|217.67|217.23|214.83|0
1693490700000|2023-08-31 14:05:00|219.36|216.96|220.06|217.66|222.02|219.62|218.82|216.42|0
1693491000000|2023-08-31 14:10:00|219.89|217.49|217.23|214.83|221.67|219.27|217.05|214.65|0
1693491300000|2023-08-31 14:15:00|217.58|215.18|217.22|214.82|219.17|216.77|216.87|214.47|0
1693491600000|2023-08-31 14:20:00|217.05|214.65|218.28|215.88|219.34|216.94|216.17|213.77|0
1693491900000|2023-08-31 14:25:00|218.1|215.7|216.69|214.29|219.52|217.12|216.69|214.29|0
1693492200000|2023-08-31 14:30:00|216.87|214.47|216.16|213.76|217.4|215|215.81|213.41|0
1693492500000|2023-08-31 14:35:00|215.99|213.59|215.81|213.41|216.86|214.46|215.11|212.71|0
1693492800000|2023-08-31 14:40:00|215.63|213.23|217.74|215.34|217.74|215.34|215.63|213.23|0
1693493100000|2023-08-31 14:45:00|217.57|215.17|218.45|216.05|219.34|216.94|217.04|214.64|0
1693493400000|2023-08-31 14:50:00|218.63|216.23|218.98|216.58|222|219.6|218.27|215.87|0
1693493700000|2023-08-31 14:55:00|219.15|216.75|218.2|215.8|220.22|217.82|217.84|215.44|0
1693494000000|2023-08-31 15:00:00|218.02|215.62|219.26|216.86|220.33|217.93|218.02|215.62|0
1693494300000|2023-08-31 15:05:00|219.62|217.22|218.9|216.5|222.11|219.71|218.9|216.5|0
1693494600000|2023-08-31 15:10:00|218.73|216.33|219.44|217.04|220.32|217.92|218.19|215.79|0
1693494900000|2023-08-31 15:15:00|219.61|217.21|220.5|218.1|220.68|218.28|219.26|216.86|0
1693495200000|2023-08-31 15:20:00|220.68|218.28|222.11|219.71|223.18|220.78|220.68|218.28|0
1693495500000|2023-08-31 15:25:00|222.28|219.88|219.79|217.39|223.18|220.78|219.61|217.21|0
1693495800000|2023-08-31 15:30:00|220.14|217.74|223.89|221.49|223.89|221.49|219.61|217.21|0
1693496100000|2023-08-31 15:35:00|224.07|221.67|222.28|219.88|224.43|222.03|221.57|219.17|0
1693496400000|2023-08-31 15:40:00|222.1|219.7|222.64|220.24|222.82|220.42|220.67|218.27|0
1693496700000|2023-08-31 15:45:00|222.82|220.42|222.46|220.06|223.45|221.05|221.2|218.8|0
1693497000000|2023-08-31 15:50:00|222.63|220.23|220.49|218.09|222.63|220.23|220.49|218.09|0
1693497300000|2023-08-31 15:55:00|220.67|218.27|221.2|218.8|222.63|220.23|220.67|218.27|0
1693497600000|2023-08-31 16:00:00|221.38|218.98|222.09|219.69|223.89|221.49|221.2|218.8|0
1693497900000|2023-08-31 16:05:00|222.27|219.87|219.77|217.37|222.27|219.87|219.6|217.2|0
1693498200000|2023-08-31 16:10:00|219.6|217.2|220.31|217.91|221.38|218.98|218.71|216.31|0
1693498500000|2023-08-31 16:15:00|220.66|218.26|223.52|221.12|224.24|221.84|220.48|218.08|0
1693498800000|2023-08-31 16:20:00|223.88|221.48|226.22|223.82|226.94|224.54|222.8|220.4|0
1693499100000|2023-08-31 16:25:00|226.04|223.64|225.14|222.74|226.22|223.82|224.96|222.56|0
1693499400000|2023-08-31 16:30:00|225.32|222.92|225.75|223.35|226.22|223.82|224.24|221.84|0
1693499700000|2023-08-31 16:35:00|225.57|223.17|225.39|222.99|226.3|223.9|224.49|222.09|0
1693500000000|2023-08-31 16:40:00|225.57|223.17|227.57|225.17|227.93|225.53|224.67|222.27|0
1693500300000|2023-08-31 16:45:00|227.75|225.35|231.52|229.12|231.89|229.49|227.75|225.35|0
1693500600000|2023-08-31 16:50:00|231.15|228.75|229.51|227.11|231.15|228.75|229.14|226.74|0
1693500900000|2023-08-31 16:55:00|229.69|227.29|227.69|225.29|229.69|227.29|227.33|224.93|0
1693501200000|2023-08-31 17:00:00|227.87|225.47|227.87|225.47|228.96|226.56|227.51|225.11|0
1693501500000|2023-08-31 17:05:00|227.69|225.29|225.15|222.75|227.87|225.47|224.97|222.57|0
1693501800000|2023-08-31 17:10:00|224.97|222.57|224.61|222.21|225.33|222.93|224.25|221.85|0
1693502100000|2023-08-31 17:15:00|224.43|222.03|223.53|221.13|224.43|222.03|223.17|220.77|0
1693502400000|2023-08-31 17:20:00|223.35|220.95|222.63|220.23|224.25|221.85|222.45|220.05|0
1693502700000|2023-08-31 17:25:00|222.45|220.05|221.91|219.51|223.17|220.77|221.55|219.15|0
1693503000000|2023-08-31 17:30:00|221.55|219.15|221.91|219.51|222.09|219.69|221.19|218.79|0
1693503300000|2023-08-31 17:35:00|221.73|219.33|220.41|218.01|222.98|220.58|220.23|217.83|0
1693503600000|2023-08-31 17:40:00|220.59|218.19|220.52|218.12|221.78|219.38|220.23|217.83|0
1693503900000|2023-08-31 17:45:00|221.06|218.66|222.86|220.46|223.58|221.18|221.06|218.66|0
1693504200000|2023-08-31 17:50:00|223.04|220.64|223.94|221.54|224.85|222.45|222.5|220.1|0
1693504500000|2023-08-31 17:55:00|223.76|221.36|222.5|220.1|223.94|221.54|222.5|220.1|0
1693504800000|2023-08-31 18:00:00|222.86|220.46|220.87|218.47|222.86|220.46|220.7|218.3|0
1693505100000|2023-08-31 18:05:00|221.05|218.65|219.98|217.58|221.05|218.65|218.72|216.32|0
1693505400000|2023-08-31 18:10:00|220.16|217.76|219.08|216.68|220.33|217.93|218.9|216.5|0
1693505700000|2023-08-31 18:15:00|219.26|216.86|219.08|216.68|219.26|216.86|217.65|215.25|0
1693506000000|2023-08-31 18:20:00|218.9|216.5|217.65|215.25|219.79|217.39|217.47|215.07|0
1693506300000|2023-08-31 18:25:00|218|215.6|218.9|216.5|218.9|216.5|217.29|214.89|0
1693506600000|2023-08-31 18:30:00|218.72|216.32|219.61|217.21|220.15|217.75|218.36|215.96|0
1693506900000|2023-08-31 18:35:00|219.79|217.39|222.48|220.08|222.85|220.45|219.79|217.39|0
1693507200000|2023-08-31 18:40:00|222.66|220.26|225.74|223.34|226.29|223.89|221.94|219.54|0
1693507500000|2023-08-31 18:45:00|225.56|223.16|225.92|223.52|226.29|223.89|224.29|221.89|0
1693507800000|2023-08-31 18:50:00|226.1|223.7|226.28|223.88|227.01|224.61|225.56|223.16|0
1693508100000|2023-08-31 18:55:00|226.47|224.07|226.83|224.43|227.38|224.98|226.1|223.7|0
1693508400000|2023-08-31 19:00:00|227.01|224.61|225.37|222.97|227.19|224.79|224.28|221.88|0
1693508700000|2023-08-31 19:05:00|225.19|222.79|224.28|221.88|226.46|224.06|223.92|221.52|0
1693509000000|2023-08-31 19:10:00|224.1|221.7|223.74|221.34|224.28|221.88|223.2|220.8|0
1693509300000|2023-08-31 19:15:00|223.92|221.52|223.56|221.16|224.82|222.42|223.19|220.79|0
1693509600000|2023-08-31 19:20:00|223.74|221.34|224.64|222.24|225|222.6|222.29|219.89|0
1693509900000|2023-08-31 19:25:00|224.46|222.06|224.82|222.42|225.55|223.15|223.55|221.15|0
1693510200000|2023-08-31 19:30:00|224.64|222.24|224.27|221.87|224.64|222.24|222.83|220.43|0
1693510500000|2023-08-31 19:35:00|224.82|222.42|224.27|221.87|225.91|223.51|224.27|221.87|0
1693510800000|2023-08-31 19:40:00|224.45|222.05|222.1|219.7|224.45|222.05|221.92|219.52|0
1693511100000|2023-08-31 19:45:00|222.28|219.88|223.18|220.78|223.19|220.79|221.02|218.62|0
1693511400000|2023-08-31 19:50:00|223|220.6|226.45|224.05|226.81|224.41|222.64|220.24|0
1693511700000|2023-08-31 19:55:00|227.36|224.96|230.29|227.89|230.29|227.89|226.27|223.87|0
1693512000000|2023-08-31 20:00:00|231.2|228.8|228.63|226.23|231.2|228.8|227.72|225.32|0
1693512300000|2023-08-31 20:05:00|228.82|226.42|227.9|225.5|229|226.6|227.54|225.14|0
1693512600000|2023-08-31 20:10:00|227.72|225.32|228.27|225.87|228.82|226.42|227.54|225.14|0
1693512900000|2023-08-31 20:15:00|228.83|226.03|228.65|225.85|229.2|226.4|228.65|225.85|0
1693513200000|2023-08-31 20:20:00|228.46|225.66|228.1|225.3|228.83|226.03|227.91|225.11|0
1693513500000|2023-08-31 20:25:00|228.28|225.48|228.64|225.84|228.83|226.03|227.91|225.11|0
1693513800000|2023-08-31 20:30:00|228.74|225.94|228.83|226.03|229.01|226.21|228.1|225.3|0
1693514100000|2023-08-31 20:35:00|229.01|226.21|228.64|225.84|229.01|226.21|228.46|225.66|0
1693514400000|2023-08-31 20:40:00|228.46|225.66|228.82|226.02|228.82|226.02|228.09|225.29|0
1693514700000|2023-08-31 20:45:00|228.64|225.84|228.82|226.02|229.37|226.57|228.64|225.84|0
1693515000000|2023-08-31 20:50:00|229|226.2|229|226.2|229.19|226.39|228.82|226.02|0
1693515300000|2023-08-31 20:55:00|228.82|226.02|229.1|226.3|229.37|226.57|228.82|226.02|0
1693515600000|2023-08-31 21:00:00|229.12|226.32|229.07|226.27|229.18|226.38|228.96|226.16|0
1693515900000|2023-08-31 21:05:00|229.12|226.32|229.3|226.5|229.3|226.5|228.98|226.18|0
1693516200000|2023-08-31 21:10:00|229.33|226.53|229.33|226.53|229.51|226.71|229.19|226.39|0
1693516500000|2023-08-31 21:15:00|229.32|226.52|229.32|226.52|229.32|226.52|229.32|226.52|0
1693516800000|2023-08-31 21:20:00|229.27|226.47|229.09|226.29|229.27|226.47|228.87|226.07|0
1693517100000|2023-08-31 21:25:00|229.11|226.31|228.87|226.07|229.17|226.37|228.66|225.86|0
1693517400000|2023-08-31 21:30:00|228.98|226.18|228.84|226.04|229.09|226.29|228.6|225.8|0
1693517700000|2023-08-31 21:35:00|228.87|226.07|228.94|226.14|229|226.2|228.84|226.04|0
1693518300000|2023-08-31 21:45:00|228.86|226.06|228.97|226.17|229.16|226.36|228.86|226.06|0
1693518600000|2023-08-31 21:50:00|229.05|226.25|228.96|226.16|229.19|226.39|228.9|226.1|0
1693518900000|2023-08-31 21:55:00|228.95|226.15|229.35|226.55|229.35|226.55|228.95|226.15|0
1693519200000|2023-08-31 22:00:00|229.44|226.64|229.9|227.1|229.9|227.1|228.89|226.09|0
1693519500000|2023-08-31 22:05:00|230.08|227.28|230.45|227.65|231|228.2|229.9|227.1|0
1693519800000|2023-08-31 22:10:00|230.63|227.83|230.63|227.83|230.63|227.83|230.26|227.46|0
1693520100000|2023-08-31 22:15:00|230.44|227.64|229.53|226.73|230.44|227.64|229.53|226.73|0
1693520400000|2023-08-31 22:20:00|229.71|226.91|229.71|226.91|229.89|227.09|229.34|226.54|0
1693520700000|2023-08-31 22:25:00|229.8|227|229.71|226.91|229.89|227.09|229.71|226.91|0
1693521000000|2023-08-31 22:30:00|229.52|226.72|229.7|226.9|229.89|227.09|229.34|226.54|0
1693521300000|2023-08-31 22:35:00|229.89|227.09|229.52|226.72|229.89|227.09|229.52|226.72|0
1693521600000|2023-08-31 22:40:00|229.7|226.9|230.07|227.27|230.07|227.27|229.52|226.72|0
1693521900000|2023-08-31 22:45:00|230.25|227.45|230.07|227.27|230.44|227.64|229.89|227.09|0
1693522200000|2023-08-31 22:50:00|229.88|227.08|230.07|227.27|230.25|227.45|229.52|226.72|0
1693522500000|2023-08-31 22:55:00|230.25|227.45|229.51|226.71|230.25|227.45|229.51|226.71|0
1693522800000|2023-08-31 23:00:00|229.33|226.53|229.7|226.9|229.88|227.08|229.33|226.53|0
1693523100000|2023-08-31 23:05:00|229.51|226.71|229.14|226.34|229.51|226.71|229.14|226.34|0
1693523400000|2023-08-31 23:10:00|228.96|226.16|229.14|226.34|229.14|226.34|228.78|225.98|0
1693523700000|2023-08-31 23:15:00|228.96|226.16|228.96|226.16|229.33|226.53|228.96|226.16|0
1693524000000|2023-08-31 23:20:00|229.14|226.34|228.96|226.16|229.14|226.34|228.96|226.16|0
1693524300000|2023-08-31 23:25:00|229.14|226.34|228.96|226.16|229.14|226.34|228.77|225.97|0
1693524600000|2023-08-31 23:30:00|228.77|225.97|228.41|225.61|228.77|225.97|228.04|225.24|0
1693524900000|2023-08-31 23:35:00|228.59|225.79|228.4|225.6|228.59|225.79|228.22|225.42|0
1693525200000|2023-08-31 23:40:00|228.22|225.42|228.4|225.6|228.59|225.79|228.22|225.42|0
1693525500000|2023-08-31 23:45:00|228.31|225.51|228.58|225.78|229.13|226.33|228.04|225.24|0
1693525800000|2023-08-31 23:50:00|228.77|225.97|228.22|225.42|228.77|225.97|228.13|225.33|0
1693526100000|2023-08-31 23:55:00|228.4|225.6|228.22|225.42|228.58|225.78|228.03|225.23|0
1693526400000|2023-09-01 00:00:00|228.03|225.23|227.67|224.87|228.4|225.6|227.48|224.68|0
1693526700000|2023-09-01 00:05:00|227.85|225.05|227.66|224.86|228.21|225.41|227.48|224.68|0
1693527000000|2023-09-01 00:10:00|227.85|225.05|228.21|225.41|228.21|225.41|227.3|224.5|0
1693527300000|2023-09-01 00:15:00|228.39|225.59|228.21|225.41|228.94|226.14|228.21|225.41|0
1693527600000|2023-09-01 00:20:00|228.39|225.59|228.39|225.59|228.39|225.59|227.66|224.86|0
1693527900000|2023-09-01 00:25:00|228.57|225.77|227.35|224.55|228.76|225.96|227.35|224.55|0
1693528200000|2023-09-01 00:30:00|227.53|224.73|226.85|224.05|227.72|224.92|226.26|223.46|0
1693528500000|2023-09-01 00:35:00|226.66|223.86|226.3|223.5|227.03|224.23|225.94|223.14|0
1693528800000|2023-09-01 00:40:00|226.12|223.32|226.12|223.32|226.66|223.86|225.94|223.14|0
1693529100000|2023-09-01 00:45:00|226.3|223.5|226.3|223.5|226.48|223.68|226.12|223.32|0
1693529400000|2023-09-01 00:50:00|226.48|223.68|226.66|223.86|226.84|224.04|226.3|223.5|0
1693529700000|2023-09-01 00:55:00|226.84|224.04|226.84|224.04|227.02|224.22|226.48|223.68|0
1693530000000|2023-09-01 01:00:00|227.02|224.22|226.84|224.04|227.02|224.22|226.66|223.86|0
1693530300000|2023-09-01 01:05:00|226.93|224.13|226.65|223.85|226.93|224.13|226.47|223.67|0
1693530600000|2023-09-01 01:10:00|226.47|223.67|226.47|223.67|226.65|223.85|226.47|223.67|0
1693530900000|2023-09-01 01:15:00|226.38|223.58|225.92|223.12|226.47|223.67|225.92|223.12|0
1693531200000|2023-09-01 01:20:00|226.11|223.31|225.74|222.94|226.11|223.31|225.65|222.85|0
1693531500000|2023-09-01 01:25:00|225.92|223.12|225.74|222.94|225.92|223.12|225.74|222.94|0
1693531800000|2023-09-01 01:30:00|225.56|222.76|225.56|222.76|225.92|223.12|225.38|222.58|0
1693532100000|2023-09-01 01:35:00|225.38|222.58|226.01|223.21|226.1|223.3|225.38|222.58|0
1693532400000|2023-09-01 01:40:00|225.92|223.12|226.1|223.3|226.1|223.3|225.74|222.94|0
1693532700000|2023-09-01 01:45:00|225.55|222.75|226.46|223.66|227.74|224.94|225.37|222.57|0
1693533000000|2023-09-01 01:50:00|226.37|223.57|226.1|223.3|226.64|223.84|225.73|222.93|0
1693533300000|2023-09-01 01:55:00|226.19|223.39|226.09|223.29|226.28|223.48|225.73|222.93|0
1693533600000|2023-09-01 02:00:00|225.91|223.11|225.55|222.75|226.09|223.29|225.55|222.75|0
1693533900000|2023-09-01 02:05:00|225.46|222.66|225.73|222.93|226.09|223.29|225.46|222.66|0
1693534200000|2023-09-01 02:10:00|225.91|223.11|225.73|222.93|226.18|223.38|225.73|222.93|0
1693534500000|2023-09-01 02:15:00|225.91|223.11|225.91|223.11|225.91|223.11|225.73|222.93|0
1693534800000|2023-09-01 02:20:00|226.09|223.29|225.54|222.74|226.09|223.29|225.54|222.74|0
1693535100000|2023-09-01 02:25:00|225.36|222.56|225.54|222.74|225.54|222.74|225.36|222.56|0
1693535400000|2023-09-01 02:30:00|225.36|222.56|225.72|222.92|225.9|223.1|225.36|222.56|0
1693535700000|2023-09-01 02:35:00|225.9|223.1|225.72|222.92|225.9|223.1|225.54|222.74|0
1693536000000|2023-09-01 02:40:00|225.9|223.1|226.63|223.83|226.63|223.83|225.72|222.92|0
1693536300000|2023-09-01 02:45:00|226.81|224.01|226.44|223.64|226.99|224.19|226.26|223.46|0
1693536600000|2023-09-01 02:50:00|226.62|223.82|226.8|224|226.81|224.01|226.62|223.82|0
1693536900000|2023-09-01 02:55:00|226.62|223.82|226.8|224|226.99|224.19|226.62|223.82|0
1693537200000|2023-09-01 03:00:00|226.62|223.82|226.26|223.46|226.8|224|226.26|223.46|0
1693537500000|2023-09-01 03:05:00|226.44|223.64|226.25|223.45|226.62|223.82|226.25|223.45|0
1693537800000|2023-09-01 03:10:00|226.44|223.64|226.8|224|226.8|224|226.25|223.45|0
1693538100000|2023-09-01 03:15:00|226.98|224.18|226.98|224.18|226.98|224.18|226.8|224|0
1693538400000|2023-09-01 03:20:00|226.8|224|226.8|224|226.8|224|226.61|223.81|0
1693538700000|2023-09-01 03:25:00|226.98|224.18|226.98|224.18|226.98|224.18|226.61|223.81|0
1693539000000|2023-09-01 03:30:00|227.16|224.36|226.97|224.17|227.16|224.36|226.61|223.81|0
1693539300000|2023-09-01 03:35:00|226.89|224.09|226.79|223.99|226.97|224.17|226.25|223.45|0
1693539600000|2023-09-01 03:40:00|226.97|224.17|226.97|224.17|227.15|224.35|226.79|223.99|0
1693539900000|2023-09-01 03:45:00|227.15|224.35|226.79|223.99|227.15|224.35|226.79|223.99|0
1693540200000|2023-09-01 03:50:00|226.61|223.81|226.6|223.8|226.79|223.99|226.42|223.62|0
1693540500000|2023-09-01 03:55:00|226.42|223.62|226.24|223.44|226.6|223.8|226.24|223.44|0
1693540800000|2023-09-01 04:00:00|226.06|223.26|225.87|223.07|226.06|223.26|225.69|222.89|0
1693541100000|2023-09-01 04:05:00|225.69|222.89|225.51|222.71|225.69|222.89|225.33|222.53|0
1693541400000|2023-09-01 04:10:00|225.42|222.62|225.33|222.53|225.87|223.07|225.33|222.53|0
1693541700000|2023-09-01 04:15:00|225.51|222.71|225.51|222.71|225.51|222.71|225.33|222.53|0
1693542000000|2023-09-01 04:20:00|225.32|222.52|225.32|222.52|225.51|222.71|225.32|222.52|0
1693542300000|2023-09-01 04:25:00|224.96|222.16|224.6|221.8|224.96|222.16|224.6|221.8|0
1693542600000|2023-09-01 04:30:00|224.78|221.98|224.96|222.16|225.14|222.34|224.78|221.98|0
1693542900000|2023-09-01 04:35:00|224.78|221.98|225.14|222.34|225.14|222.34|224.6|221.8|0
1693543200000|2023-09-01 04:40:00|225.05|222.25|224.96|222.16|225.05|222.25|224.77|221.97|0
1693543500000|2023-09-01 04:45:00|224.95|222.15|224.95|222.15|225.14|222.34|224.95|222.15|0
1693543800000|2023-09-01 04:50:00|225.13|222.33|225.5|222.7|225.5|222.7|224.95|222.15|0
1693544100000|2023-09-01 04:55:00|225.31|222.51|225.13|222.33|225.31|222.51|225.13|222.33|0
1693544400000|2023-09-01 05:00:00|225.23|222.43|225.49|222.69|225.67|222.87|225.13|222.33|0
1693544700000|2023-09-01 05:05:00|225.67|222.87|225.67|222.87|225.85|223.05|225.49|222.69|0
1693545000000|2023-09-01 05:10:00|225.49|222.69|225.49|222.69|225.67|222.87|225.31|222.51|0
1693545300000|2023-09-01 05:15:00|225.31|222.51|225.13|222.33|225.49|222.69|225.13|222.33|0
1693545600000|2023-09-01 05:20:00|225.31|222.51|225.67|222.87|225.85|223.05|225.31|222.51|0
1693545900000|2023-09-01 05:25:00|225.49|222.69|225.49|222.69|225.49|222.69|225.3|222.5|0
1693546200000|2023-09-01 05:30:00|225.67|222.87|225.67|222.87|225.67|222.87|225.48|222.68|0
1693546500000|2023-09-01 05:35:00|225.85|223.05|225.85|223.05|225.85|223.05|225.48|222.68|0
1693546800000|2023-09-01 05:40:00|225.66|222.86|225.48|222.68|225.66|222.86|225.3|222.5|0
1693547100000|2023-09-01 05:45:00|225.66|222.86|226.21|223.41|226.21|223.41|225.48|222.68|0
1693547400000|2023-09-01 05:50:00|226.02|223.22|226.57|223.77|226.57|223.77|226.02|223.22|0
1693547700000|2023-09-01 05:55:00|226.75|223.95|226.75|223.95|226.93|224.13|226.75|223.95|0
1693548000000|2023-09-01 06:00:00|226.57|223.77|226.93|224.13|227.11|224.31|226.38|223.58|0
1693548300000|2023-09-01 06:05:00|226.73|224.33|226.73|224.33|226.91|224.51|225.82|223.42|0
1693548600000|2023-09-01 06:10:00|226.18|223.78|226.46|224.06|226.73|224.33|226.18|223.78|0
1693548900000|2023-09-01 06:15:00|226.54|224.14|227.45|225.05|227.45|225.05|226.54|224.14|0
1693549200000|2023-09-01 06:20:00|227.64|225.24|228.55|226.15|228.91|226.51|227.27|224.87|0
1693549500000|2023-09-01 06:25:00|228.36|225.96|228.91|226.51|229.09|226.69|228|225.6|0
1693549800000|2023-09-01 06:30:00|229.09|226.69|229.74|227.34|229.83|227.43|229.09|226.69|0
1693550100000|2023-09-01 06:35:00|229.64|227.24|229.46|227.06|230.01|227.61|229.09|226.69|0
1693550400000|2023-09-01 06:40:00|229.64|227.24|230.01|227.61|230.19|227.79|229.09|226.69|0
1693550700000|2023-09-01 06:45:00|229.92|227.52|230|227.6|230.37|227.97|229.82|227.42|0
1693551000000|2023-09-01 06:50:00|229.82|227.42|230.55|228.15|230.92|228.52|229.64|227.24|0
1693551300000|2023-09-01 06:55:00|230.37|227.97|227.81|225.41|230.55|228.15|227.81|225.41|0
1693551600000|2023-09-01 07:00:00|227.62|225.22|227.26|224.86|229.08|226.68|227.08|224.68|0
1693551900000|2023-09-01 07:05:00|227.44|225.04|226.53|224.13|227.99|225.59|226.16|223.76|0
1693552200000|2023-09-01 07:10:00|226.34|223.94|227.44|225.04|227.98|225.58|226.34|223.94|0
1693552500000|2023-09-01 07:15:00|227.25|224.85|225.8|223.4|227.25|224.85|225.07|222.67|0
1693552800000|2023-09-01 07:20:00|225.61|223.21|225.43|223.03|227.62|225.22|225.25|222.85|0
1693553100000|2023-09-01 07:25:00|225.25|222.85|224.7|222.3|225.43|223.03|223.98|221.58|0
1693553400000|2023-09-01 07:30:00|224.62|222.22|222.53|220.13|224.62|222.22|222.35|219.95|0
1693553700000|2023-09-01 07:35:00|222.35|219.95|222.89|220.49|223.07|220.67|221.27|218.87|0
1693554000000|2023-09-01 07:40:00|222.71|220.31|221.72|219.32|223.25|220.85|221.63|219.23|0
1693554300000|2023-09-01 07:45:00|221.81|219.41|221.09|218.69|221.81|219.41|220.55|218.15|0
1693554600000|2023-09-01 07:50:00|221|218.6|221.27|218.87|221.63|219.23|220.91|218.51|0
1693554900000|2023-09-01 07:55:00|221.45|219.05|221.27|218.87|221.63|219.23|220.73|218.33|0
1693555200000|2023-09-01 08:00:00|221.09|218.69|221.8|219.4|221.98|219.58|220.91|218.51|0
1693555500000|2023-09-01 08:05:00|221.62|219.22|221.98|219.58|222.7|220.3|221.44|219.04|0
1693555800000|2023-09-01 08:10:00|222.16|219.76|221.98|219.58|222.52|220.12|221.62|219.22|0
1693556100000|2023-09-01 08:15:00|222.07|219.67|223.24|220.84|223.34|220.94|222.07|219.67|0
1693556400000|2023-09-01 08:20:00|223.42|221.02|222.88|220.48|223.42|221.02|222.7|220.3|0
1693556700000|2023-09-01 08:25:00|223.06|220.66|222.34|219.94|223.06|220.66|222.34|219.94|0
1693557000000|2023-09-01 08:30:00|222.52|220.12|221.92|219.52|223.24|220.84|221.92|219.52|0
1693557300000|2023-09-01 08:35:00|221.56|219.16|221.92|219.52|222.64|220.24|221.56|219.16|0
1693557600000|2023-09-01 08:40:00|221.74|219.34|222.64|220.24|223|220.6|221.74|219.34|0
1693557900000|2023-09-01 08:45:00|222.46|220.06|222.27|219.87|223.18|220.78|222.1|219.7|0
1693558200000|2023-09-01 08:50:00|222.09|219.69|222.09|219.69|222.27|219.87|221.47|219.07|0
1693558500000|2023-09-01 08:55:00|222.27|219.87|222.45|220.05|222.99|220.59|222.27|219.87|0
1693558800000|2023-09-01 09:00:00|222.36|219.96|221.19|218.79|222.73|220.33|221.19|218.79|0
1693559100000|2023-09-01 09:05:00|221.01|218.61|221.01|218.61|221.55|219.15|220.83|218.43|0
1693559400000|2023-09-01 09:10:00|220.83|218.43|219.93|217.53|221.19|218.79|219.57|217.17|0
1693559700000|2023-09-01 09:15:00|219.75|217.35|219.21|216.81|219.75|217.35|219.03|216.63|0
1693560000000|2023-09-01 09:20:00|219.39|216.99|218.49|216.09|219.57|217.17|218.49|216.09|0
1693560300000|2023-09-01 09:25:00|218.67|216.27|218.67|216.27|219.21|216.81|218.49|216.09|0
1693560600000|2023-09-01 09:30:00|218.85|216.45|219.39|216.99|219.39|216.99|218.49|216.09|0
1693560900000|2023-09-01 09:35:00|219.56|217.16|218.67|216.27|220.28|217.88|218.67|216.27|0
1693561200000|2023-09-01 09:40:00|219.03|216.63|219.74|217.34|219.92|217.52|219.03|216.63|0
1693561500000|2023-09-01 09:45:00|219.56|217.16|219.2|216.8|219.56|217.16|219.02|216.62|0
1693561800000|2023-09-01 09:50:00|219.38|216.98|219.92|217.52|220.1|217.7|219.2|216.8|0
1693562100000|2023-09-01 09:55:00|220.01|217.61|220.27|217.87|220.45|218.05|219.92|217.52|0
1693562400000|2023-09-01 10:00:00|220.09|217.69|221.53|219.13|221.89|219.49|219.92|217.52|0
1693562700000|2023-09-01 10:05:00|221.44|219.04|220.09|217.69|221.89|219.49|220.09|217.69|0
1693563000000|2023-09-01 10:10:00|220.27|217.87|218.48|216.08|220.45|218.05|218.3|215.9|0
1693563300000|2023-09-01 10:15:00|218.3|215.9|219.19|216.79|219.19|216.79|218.12|215.72|0
1693563600000|2023-09-01 10:20:00|219.01|216.61|218.12|215.72|219.19|216.79|218.12|215.72|0
1693563900000|2023-09-01 10:25:00|217.94|215.54|218.83|216.43|218.83|216.43|217.94|215.54|0
1693564200000|2023-09-01 10:30:00|218.65|216.25|217.58|215.18|218.83|216.43|217.58|215.18|0
1693564500000|2023-09-01 10:35:00|217.76|215.36|217.58|215.18|218.11|215.71|217.4|215|0
1693564800000|2023-09-01 10:40:00|217.76|215.36|217.22|214.82|217.76|215.36|217.22|214.82|0
1693565100000|2023-09-01 10:45:00|217.04|214.64|218.47|216.07|218.65|216.25|217.04|214.64|0
1693565400000|2023-09-01 10:50:00|218.29|215.89|218.82|216.42|219|216.6|217.93|215.53|0
1693565700000|2023-09-01 10:55:00|219|216.6|218.11|215.71|219|216.6|218.11|215.71|0
1693566000000|2023-09-01 11:00:00|218.46|216.06|217.39|214.99|219|216.6|217.39|214.99|0
1693566300000|2023-09-01 11:05:00|217.21|214.81|218.64|216.24|218.64|216.24|217.21|214.81|0
1693566600000|2023-09-01 11:10:00|218.46|216.06|217.57|215.17|218.64|216.24|217.39|214.99|0
1693566900000|2023-09-01 11:15:00|217.39|214.99|216.67|214.27|217.39|214.99|216.5|214.1|0
1693567200000|2023-09-01 11:20:00|216.85|214.45|216.5|214.1|217.03|214.63|216.5|214.1|0
1693567500000|2023-09-01 11:25:00|216.41|214.01|217.03|214.63|217.21|214.81|216.14|213.74|0
1693567800000|2023-09-01 11:30:00|216.85|214.45|217.74|215.34|218.1|215.7|216.85|214.45|0
1693568100000|2023-09-01 11:35:00|217.56|215.16|217.74|215.34|218.27|215.87|217.38|214.98|0
1693568400000|2023-09-01 11:40:00|217.56|215.16|215.96|213.56|217.56|215.16|215.96|213.56|0
1693568700000|2023-09-01 11:45:00|216.31|213.91|216.84|214.44|217.2|214.8|215.96|213.56|0
1693569000000|2023-09-01 11:50:00|217.2|214.8|217.73|215.33|217.91|215.51|217.02|214.62|0
1693569300000|2023-09-01 11:55:00|217.91|215.51|217.91|215.51|218.27|215.87|217.73|215.33|0
1693569600000|2023-09-01 12:00:00|218.09|215.69|217.02|214.62|218.45|216.05|216.75|214.35|0
1693569900000|2023-09-01 12:05:00|216.84|214.44|215.95|213.55|217.19|214.79|215.59|213.19|0
1693570200000|2023-09-01 12:10:00|215.77|213.37|217.55|215.15|217.55|215.15|215.77|213.37|0
1693570500000|2023-09-01 12:15:00|217.37|214.97|218.26|215.86|218.62|216.22|217.19|214.79|0
1693570800000|2023-09-01 12:20:00|218.62|216.22|217.01|214.61|218.8|216.4|217.01|214.61|0
1693571100000|2023-09-01 12:25:00|217.37|214.97|216.92|214.52|218.26|215.86|216.75|214.35|0
1693571400000|2023-09-01 12:30:00|216.83|214.43|209.59|207.19|219.07|216.67|208.9|206.5|0
1693571700000|2023-09-01 12:35:00|209.24|206.84|208.02|205.62|210.82|208.42|207.67|205.27|0
1693572000000|2023-09-01 12:40:00|208.2|205.8|211.81|209.41|212.34|209.94|208.02|205.62|0
1693572300000|2023-09-01 12:45:00|211.99|209.59|208.3|205.9|212.52|210.12|208.3|205.9|0
1693572600000|2023-09-01 12:50:00|208.48|206.08|210.05|207.65|211.99|209.59|207.08|204.68|0
1693572900000|2023-09-01 12:55:00|210.23|207.83|209.7|207.3|212.34|209.94|208.82|206.42|0
1693573200000|2023-09-01 13:00:00|209.35|206.95|210.4|208|211.46|209.06|208.3|205.9|0
1693573500000|2023-09-01 13:05:00|210.22|207.82|207.6|205.2|211.63|209.23|207.6|205.2|0
1693573800000|2023-09-01 13:10:00|207.77|205.37|209.09|206.69|209.52|207.12|207.08|204.68|0
1693574100000|2023-09-01 13:15:00|209.17|206.77|208.82|206.42|210.04|207.64|208.29|205.89|0
1693574400000|2023-09-01 13:20:00|208.99|206.59|208.47|206.07|209.17|206.77|206.2|203.8|0
1693574700000|2023-09-01 13:25:00|208.64|206.24|209.52|207.12|210.57|208.17|208.64|206.24|0
1693575000000|2023-09-01 13:30:00|209.34|206.94|208.81|206.41|211.45|209.05|206.37|203.97|0
1693575300000|2023-09-01 13:35:00|209.16|206.76|216.76|214.36|217.66|215.26|209.16|206.76|0
1693575600000|2023-09-01 13:40:00|216.58|214.18|216.58|214.18|220.53|218.13|215.51|213.11|0
1693575900000|2023-09-01 13:45:00|217.48|215.08|221.43|219.03|223.6|221.2|217.48|215.08|0
1693576200000|2023-09-01 13:50:00|221.79|219.39|220.16|217.76|223.6|221.2|219.62|217.22|0
1693576500000|2023-09-01 13:55:00|220.52|218.12|215.91|213.51|220.7|218.3|215.69|213.29|0
1693576800000|2023-09-01 14:00:00|215.74|213.34|214.75|212.35|223.72|221.32|214.75|212.35|0
1693577100000|2023-09-01 14:05:00|214.58|212.18|214.22|211.82|218.5|216.1|213.51|211.11|0
1693577400000|2023-09-01 14:10:00|214.93|212.53|213.16|210.76|214.93|212.53|210.87|208.47|0
1693577700000|2023-09-01 14:15:00|212.98|210.58|211.74|209.34|214.4|212|211.22|208.82|0
1693578000000|2023-09-01 14:20:00|211.57|209.17|214.22|211.82|215.64|213.24|211.57|209.17|0
1693578300000|2023-09-01 14:25:00|214.04|211.64|212.98|210.58|217.6|215.2|212.98|210.58|0
1693578600000|2023-09-01 14:30:00|213.51|211.11|219.03|216.63|219.03|216.63|213.51|211.11|0
1693578900000|2023-09-01 14:35:00|219.21|216.81|217.59|215.19|219.38|216.98|215.28|212.88|0
1693579200000|2023-09-01 14:40:00|217.95|215.55|217.77|215.37|219.56|217.16|217.23|214.83|0
1693579500000|2023-09-01 14:45:00|218.13|215.73|221.7|219.3|222.44|220.04|218.13|215.73|0
1693579800000|2023-09-01 14:50:00|222.06|219.66|223.51|221.11|223.7|221.3|220.08|217.68|0
1693580100000|2023-09-01 14:55:00|223.88|221.48|224.97|222.57|227.16|224.76|223.15|220.75|0
1693580400000|2023-09-01 15:00:00|225.15|222.75|224.24|221.84|225.88|223.48|223.15|220.75|0
1693580700000|2023-09-01 15:05:00|224.42|222.02|226.25|223.85|226.61|224.21|223.88|221.48|0
1693581000000|2023-09-01 15:10:00|226.06|223.66|226.43|224.03|226.79|224.39|224.6|222.2|0
1693581300000|2023-09-01 15:15:00|226.61|224.21|223.69|221.29|226.98|224.58|223.33|220.93|0
1693581600000|2023-09-01 15:20:00|223.87|221.47|223.69|221.29|224.78|222.38|223.51|221.11|0
1693581900000|2023-09-01 15:25:00|223.87|221.47|226.24|223.84|227.34|224.94|222.96|220.56|0
1693582200000|2023-09-01 15:30:00|226.06|223.66|225.73|223.33|226.65|224.25|224.44|222.04|0
1693582500000|2023-09-01 15:35:00|225.55|223.15|227.45|225.05|228|225.6|224.81|222.41|0
1693582800000|2023-09-01 15:40:00|227.63|225.23|228.55|226.15|228.74|226.34|227.08|224.68|0
1693583100000|2023-09-01 15:45:00|228.74|226.34|232.25|229.85|232.62|230.22|228.55|226.15|0
1693583400000|2023-09-01 15:50:00|232.81|230.41|231.69|229.29|233.55|231.15|231.5|229.1|0
1693583700000|2023-09-01 15:55:00|231.87|229.47|232.25|229.85|232.81|230.41|230.95|228.55|0
1693584000000|2023-09-01 16:00:00|232.43|230.03|232.99|230.59|233.55|231.15|231.87|229.47|0
1693584300000|2023-09-01 16:05:00|233.18|230.78|230.38|227.98|233.18|230.78|229.83|227.43|0
1693584600000|2023-09-01 16:10:00|230.57|228.17|229.64|227.24|230.57|228.17|228.9|226.5|0
1693584900000|2023-09-01 16:15:00|229.46|227.06|228.53|226.13|230.2|227.8|228.16|225.76|0
1693585200000|2023-09-01 16:20:00|228.35|225.95|227.05|224.65|228.35|225.95|226.87|224.47|0
1693585500000|2023-09-01 16:25:00|226.87|224.47|227.05|224.65|227.05|224.65|225.58|223.18|0
1693585800000|2023-09-01 16:30:00|227.24|224.84|226.68|224.28|227.24|224.84|225.03|222.63|0
1693586100000|2023-09-01 16:35:00|226.5|224.1|228.89|226.49|229.26|226.86|226.5|224.1|0
1693586400000|2023-09-01 16:40:00|229.08|226.68|229.82|227.42|230.56|228.16|228.16|225.76|0
1693586700000|2023-09-01 16:45:00|230|227.6|226.86|224.46|230.56|228.16|226.86|224.46|0
1693587000000|2023-09-01 16:50:00|227.23|224.83|225.21|222.81|227.23|224.83|223.93|221.53|0
1693587300000|2023-09-01 16:55:00|225.03|222.63|225.76|223.36|226.12|223.72|224.66|222.26|0
1693587600000|2023-09-01 17:00:00|225.57|223.17|227.23|224.83|227.6|225.2|225.02|222.62|0
1693587900000|2023-09-01 17:05:00|227.41|225.01|227.78|225.38|227.96|225.56|226.31|223.91|0
1693588200000|2023-09-01 17:10:00|227.59|225.19|227.22|224.82|227.96|225.56|226.49|224.09|0
1693588500000|2023-09-01 17:15:00|227.04|224.64|226.12|223.72|227.04|224.64|225.75|223.35|0
1693588800000|2023-09-01 17:20:00|226.3|223.9|226.85|224.45|226.85|224.45|224.65|222.25|0
1693589100000|2023-09-01 17:25:00|227.41|225.01|228.7|226.3|228.7|226.3|227.22|224.82|0
1693589400000|2023-09-01 17:30:00|228.88|226.48|227.77|225.37|228.88|226.48|226.67|224.27|0
1693589700000|2023-09-01 17:35:00|227.96|225.56|226.66|224.26|227.96|225.56|226.48|224.08|0
1693590000000|2023-09-01 17:40:00|226.85|224.45|229.06|226.66|229.06|226.66|226.66|224.26|0
1693590300000|2023-09-01 17:45:00|229.25|226.85|228.87|226.47|229.62|227.22|228.32|225.92|0
1693590600000|2023-09-01 17:50:00|229.06|226.66|227.95|225.55|229.43|227.03|227.58|225.18|0
1693590900000|2023-09-01 17:55:00|228.13|225.73|226.47|224.07|228.13|225.73|226.11|223.71|0
1693591200000|2023-09-01 18:00:00|226.29|223.89|225.74|223.34|227.39|224.99|225.74|223.34|0
1693591500000|2023-09-01 18:05:00|225.92|223.52|225.74|223.34|226.66|224.26|225.55|223.15|0
1693591800000|2023-09-01 18:10:00|225.55|223.15|226.29|223.89|227.02|224.62|225.55|223.15|0
1693592100000|2023-09-01 18:15:00|226.47|224.07|227.57|225.17|227.94|225.54|226.47|224.07|0
1693592400000|2023-09-01 18:20:00|227.76|225.36|229.23|226.83|229.6|227.2|227.2|224.8|0
1693592700000|2023-09-01 18:25:00|229.42|227.02|230.16|227.76|231.83|229.43|229.05|226.65|0
1693593000000|2023-09-01 18:30:00|230.34|227.94|231.46|229.06|231.83|229.43|230.16|227.76|0
1693593300000|2023-09-01 18:35:00|231.27|228.87|230.71|228.31|232.2|229.8|230.71|228.31|0
1693593600000|2023-09-01 18:40:00|230.9|228.5|229.78|227.38|230.9|228.5|228.67|226.27|0
1693593900000|2023-09-01 18:45:00|229.6|227.2|229.78|227.38|229.78|227.38|228.49|226.09|0
1693594200000|2023-09-01 18:50:00|229.6|227.2|228.49|226.09|229.6|227.2|227.93|225.53|0
1693594500000|2023-09-01 18:55:00|228.3|225.9|227.19|224.79|228.86|226.46|227.19|224.79|0
1693594800000|2023-09-01 19:00:00|227.38|224.98|227.19|224.79|227.93|225.53|226.27|223.87|0
1693595100000|2023-09-01 19:05:00|227.38|224.98|226.64|224.24|228.48|226.08|226.45|224.05|0
1693595400000|2023-09-01 19:10:00|226.82|224.42|225.9|223.5|227.56|225.16|224.98|222.58|0
1693595700000|2023-09-01 19:15:00|226.08|223.68|226.27|223.87|226.82|224.42|225.53|223.13|0
1693596000000|2023-09-01 19:20:00|226.08|223.68|224.98|222.58|226.82|224.42|224.98|222.58|0
1693596300000|2023-09-01 19:25:00|225.16|222.76|224.06|221.66|225.53|223.13|223.88|221.48|0
1693596600000|2023-09-01 19:30:00|223.88|221.48|222.6|220.2|223.88|221.48|222.24|219.84|0
1693596900000|2023-09-01 19:35:00|222.78|220.38|224.06|221.66|225.16|222.76|222.6|220.2|0
1693597200000|2023-09-01 19:40:00|223.88|221.48|224.06|221.66|224.24|221.84|223.15|220.75|0
1693597500000|2023-09-01 19:45:00|223.88|221.48|225.34|222.94|226.08|223.68|223.88|221.48|0
1693597800000|2023-09-01 19:50:00|226.07|223.67|222.96|220.56|226.81|224.41|222.96|220.56|0
1693598100000|2023-09-01 19:55:00|222.6|220.2|224.05|221.65|224.79|222.39|221.68|219.28|0
1693598400000|2023-09-01 20:00:00|223.14|220.74|223.32|220.92|223.51|221.11|222.69|220.29|0
1693598700000|2023-09-01 20:05:00|223.5|221.1|223.5|221.1|223.87|221.47|223.32|220.92|0
1693599000000|2023-09-01 20:10:00|223.69|221.29|223.32|220.92|223.69|221.29|223.32|220.92|0
1693788300000|2023-09-04 00:45:00|223.41|220.61|222.68|219.88|223.41|220.61|222.5|219.7|0
1693788600000|2023-09-04 00:50:00|222.86|220.06|222.78|219.98|223.05|220.25|222.78|219.98|0
1693788900000|2023-09-04 00:55:00|222.86|220.06|222.86|220.06|223.32|220.52|222.86|220.06|0
1693789200000|2023-09-04 01:00:00|223.04|220.24|223.04|220.24|223.77|220.97|223.04|220.24|0
1693789500000|2023-09-04 01:05:00|222.68|219.88|223.04|220.24|223.04|220.24|222.49|219.69|0
1693789800000|2023-09-04 01:10:00|223.22|220.42|223.4|220.6|223.4|220.6|223.04|220.24|0
1693790100000|2023-09-04 01:15:00|223.22|220.42|223.95|221.15|224.5|221.7|223.22|220.42|0
1693790400000|2023-09-04 01:20:00|224.13|221.33|222.85|220.05|224.5|221.7|222.31|219.51|0
1693790700000|2023-09-04 01:25:00|222.67|219.87|222.67|219.87|223.03|220.23|221.94|219.14|0
1693791000000|2023-09-04 01:30:00|222.85|220.05|223.58|220.78|224.13|221.33|222.85|220.05|0
1693791300000|2023-09-04 01:35:00|223.4|220.6|224.49|221.69|224.49|221.69|223.21|220.41|0
1693791600000|2023-09-04 01:40:00|224.31|221.51|223.94|221.14|224.67|221.87|223.76|220.96|0
1693791900000|2023-09-04 01:45:00|224.12|221.32|224.12|221.32|224.67|221.87|223.94|221.14|0
1693792200000|2023-09-04 01:50:00|224.22|221.42|224.85|222.05|225.04|222.24|224.12|221.32|0
1693792500000|2023-09-04 01:55:00|224.67|221.87|224.3|221.5|224.85|222.05|224.3|221.5|0
1693792800000|2023-09-04 02:00:00|224.48|221.68|223.94|221.14|224.48|221.68|223.57|220.77|0
1693793100000|2023-09-04 02:05:00|223.93|221.13|224.85|222.05|225.03|222.23|223.93|221.13|0
1693793400000|2023-09-04 02:10:00|224.66|221.86|224.85|222.05|225.03|222.23|224.48|221.68|0
1693793700000|2023-09-04 02:15:00|224.66|221.86|224.84|222.04|225.03|222.23|224.66|221.86|0
1693794000000|2023-09-04 02:20:00|225.03|222.23|224.29|221.49|225.03|222.23|224.29|221.49|0
1693794300000|2023-09-04 02:25:00|224.39|221.59|223.75|220.95|224.48|221.68|223.38|220.58|0
1693794600000|2023-09-04 02:30:00|223.74|220.94|223.56|220.76|223.93|221.13|223.38|220.58|0
1693794900000|2023-09-04 02:35:00|223.47|220.67|223.19|220.39|223.56|220.76|223.01|220.21|0
1693795200000|2023-09-04 02:40:00|223.01|220.21|222.65|219.85|223.38|220.58|222.46|219.66|0
1693795500000|2023-09-04 02:45:00|222.83|220.03|222.46|219.66|222.83|220.03|222.28|219.48|0
1693795800000|2023-09-04 02:50:00|222.38|219.58|222.28|219.48|222.64|219.84|222.28|219.48|0
1693796100000|2023-09-04 02:55:00|222.1|219.3|221.91|219.11|222.28|219.48|221.91|219.11|0
1693796400000|2023-09-04 03:00:00|222.01|219.21|222.64|219.84|222.64|219.84|222.01|219.21|0
1693796700000|2023-09-04 03:05:00|222.55|219.75|222.46|219.66|222.64|219.84|222.46|219.66|0
1693797000000|2023-09-04 03:10:00|222.27|219.47|222.64|219.84|222.64|219.84|222.27|219.47|0
1693797300000|2023-09-04 03:15:00|222.46|219.66|222.45|219.65|222.64|219.84|222.27|219.47|0
1693797600000|2023-09-04 03:20:00|222.37|219.57|222.27|219.47|222.45|219.65|221.73|218.93|0
1693797900000|2023-09-04 03:25:00|222.45|219.65|223|220.2|223|220.2|222.45|219.65|0
1693798200000|2023-09-04 03:30:00|222.91|220.11|222.63|219.83|222.91|220.11|222.45|219.65|0
1693798500000|2023-09-04 03:35:00|222.45|219.65|222.99|220.19|223.36|220.56|222.45|219.65|0
1693798800000|2023-09-04 03:40:00|222.81|220.01|222.99|220.19|222.99|220.19|222.63|219.83|0
1693799100000|2023-09-04 03:45:00|223.17|220.37|223.17|220.37|223.36|220.56|222.99|220.19|0
1693799400000|2023-09-04 03:50:00|223.36|220.56|223.17|220.37|223.36|220.56|223.17|220.37|0
1693799700000|2023-09-04 03:55:00|223.35|220.55|223.17|220.37|223.35|220.55|223.17|220.37|0
1693800000000|2023-09-04 04:00:00|223.35|220.55|223.17|220.37|223.35|220.55|223.17|220.37|0
1693800300000|2023-09-04 04:05:00|223.26|220.46|223.17|220.37|223.35|220.55|223.17|220.37|0
1693800600000|2023-09-04 04:10:00|223.35|220.55|223.26|220.46|223.53|220.73|222.98|220.18|0
1693800900000|2023-09-04 04:15:00|223.35|220.55|223.35|220.55|223.35|220.55|223.17|220.37|0
1693801200000|2023-09-04 04:20:00|223.16|220.36|223.16|220.36|223.26|220.46|223.08|220.28|0
1693801500000|2023-09-04 04:25:00|222.98|220.18|223.16|220.36|223.16|220.36|222.98|220.18|0
1693801800000|2023-09-04 04:30:00|222.98|220.18|223.52|220.72|223.52|220.72|222.98|220.18|0
1693802100000|2023-09-04 04:35:00|223.34|220.54|223.34|220.54|223.44|220.64|223.34|220.54|0
1693802400000|2023-09-04 04:40:00|223.16|220.36|223.34|220.54|223.34|220.54|223.16|220.36|0
1693802700000|2023-09-04 04:45:00|223.25|220.45|223.34|220.54|223.34|220.54|223.25|220.45|0
1693803000000|2023-09-04 04:50:00|223.52|220.72|223.34|220.54|223.52|220.72|223.34|220.54|0
1693803300000|2023-09-04 04:55:00|223.33|220.53|223.15|220.35|223.33|220.53|222.97|220.17|0
1693803600000|2023-09-04 05:00:00|223.06|220.26|223.52|220.72|223.52|220.72|222.97|220.17|0
1693803900000|2023-09-04 05:05:00|223.7|220.9|223.7|220.9|223.7|220.9|223.15|220.35|0
1693804200000|2023-09-04 05:10:00|223.51|220.71|222.6|219.8|223.7|220.9|222.6|219.8|0
1693804500000|2023-09-04 05:15:00|222.7|219.9|221.33|218.53|222.78|219.98|221.15|218.35|0
1693804800000|2023-09-04 05:20:00|221.51|218.71|221.69|218.89|221.87|219.07|221.33|218.53|0
1693805100000|2023-09-04 05:25:00|221.87|219.07|222.05|219.25|222.05|219.25|221.69|218.89|0
1693805400000|2023-09-04 05:30:00|221.87|219.07|221.5|218.7|222.05|219.25|221.5|218.7|0
1693805700000|2023-09-04 05:35:00|221.6|218.8|221.87|219.07|222.23|219.43|221.6|218.8|0
1693806000000|2023-09-04 05:40:00|221.68|218.88|221.68|218.88|221.86|219.06|221.5|218.7|0
1693806300000|2023-09-04 05:45:00|221.5|218.7|221.68|218.88|222.05|219.25|221.5|218.7|0
1693806600000|2023-09-04 05:50:00|221.5|218.7|221.13|218.33|221.68|218.88|221.13|218.33|0
1693806900000|2023-09-04 05:55:00|220.77|217.97|220.95|218.15|221.5|218.7|220.77|217.97|0
1693807200000|2023-09-04 06:00:00|220.77|217.97|221.31|218.51|222.95|220.15|220.77|217.97|0
1693807500000|2023-09-04 06:05:00|221.29|218.89|221.66|219.26|221.84|219.44|221.11|218.71|0
1693807800000|2023-09-04 06:10:00|221.84|219.44|221.84|219.44|222.2|219.8|221.57|219.17|0
1693808100000|2023-09-04 06:15:00|222.02|219.62|220.93|218.53|222.02|219.62|220.93|218.53|0
1693808400000|2023-09-04 06:20:00|221.11|218.71|220.93|218.53|221.29|218.89|220.74|218.34|0
1693808700000|2023-09-04 06:25:00|220.74|218.34|220.38|217.98|221.11|218.71|220.2|217.8|0
1693809000000|2023-09-04 06:30:00|220.56|218.16|220.56|218.16|220.74|218.34|220.38|217.98|0
1693809300000|2023-09-04 06:35:00|220.74|218.34|221.1|218.7|221.28|218.88|220.56|218.16|0
1693809600000|2023-09-04 06:40:00|220.92|218.52|221.83|219.43|222.01|219.61|220.74|218.34|0
1693809900000|2023-09-04 06:45:00|221.65|219.25|221.64|219.24|221.83|219.43|221.46|219.06|0
1693810200000|2023-09-04 06:50:00|221.83|219.43|221.82|219.42|221.83|219.43|221.37|218.97|0
1693810500000|2023-09-04 06:55:00|221.74|219.34|220.91|218.51|221.82|219.42|220.91|218.51|0
1693810800000|2023-09-04 07:00:00|221.1|218.7|220.19|217.79|221.46|219.06|219.46|217.06|0
1693811100000|2023-09-04 07:05:00|220.01|217.61|219.82|217.42|220.91|218.51|219.64|217.24|0
1693811400000|2023-09-04 07:10:00|220|217.6|221.09|218.69|221.27|218.87|219.82|217.42|0
1693811700000|2023-09-04 07:15:00|220.91|218.51|219.82|217.42|220.91|218.51|219.37|216.97|0
1693812000000|2023-09-04 07:20:00|220|217.6|219.1|216.7|220.73|218.33|219.1|216.7|0
1693812300000|2023-09-04 07:25:00|219.28|216.88|218.37|215.97|219.46|217.06|218.19|215.79|0
1693812600000|2023-09-04 07:30:00|218.19|215.79|218.37|215.97|218.73|216.33|217.83|215.43|0
1693812900000|2023-09-04 07:35:00|218.19|215.79|217.65|215.25|218.37|215.97|217.47|215.07|0
1693813200000|2023-09-04 07:40:00|217.83|215.43|217.53|215.13|218.76|216.36|217.11|214.71|0
1693813500000|2023-09-04 07:45:00|217.71|215.31|217.53|215.13|217.71|215.31|217.17|214.77|0
1693813800000|2023-09-04 07:50:00|217.44|215.04|218.97|216.57|219.15|216.75|217.35|214.95|0
1693814100000|2023-09-04 07:55:00|219.15|216.75|218.61|216.21|219.15|216.75|218.25|215.85|0
1693814400000|2023-09-04 08:00:00|218.43|216.03|218.61|216.21|218.79|216.39|218.25|215.85|0
1693814700000|2023-09-04 08:05:00|218.43|216.03|218.07|215.67|218.61|216.21|217.71|215.31|0
1693815000000|2023-09-04 08:10:00|217.98|215.58|217.34|214.94|217.98|215.58|217.34|214.94|0
1693815300000|2023-09-04 08:15:00|217.52|215.12|217.52|215.12|217.7|215.3|217.34|214.94|0
1693815600000|2023-09-04 08:20:00|217.34|214.94|216.62|214.22|217.52|215.12|216.44|214.04|0
1693815900000|2023-09-04 08:25:00|216.44|214.04|217.34|214.94|217.52|215.12|216.44|214.04|0
1693816200000|2023-09-04 08:30:00|217.25|214.85|218.06|215.66|218.42|216.02|217.16|214.76|0
1693816500000|2023-09-04 08:35:00|217.97|215.57|218.06|215.66|218.42|216.02|217.88|215.48|0
1693816800000|2023-09-04 08:40:00|217.88|215.48|218.23|215.83|218.78|216.38|217.88|215.48|0
1693817100000|2023-09-04 08:45:00|218.42|216.02|218.23|215.83|218.6|216.2|218.05|215.65|0
1693817400000|2023-09-04 08:50:00|218.05|215.65|218.95|216.55|218.95|216.55|218.05|215.65|0
1693817700000|2023-09-04 08:55:00|218.77|216.37|217.51|215.11|218.77|216.37|217.51|215.11|0
1693818000000|2023-09-04 09:00:00|217.69|215.29|218.41|216.01|218.41|216.01|217.51|215.11|0
1693818300000|2023-09-04 09:05:00|218.59|216.19|218.23|215.83|218.77|216.37|217.87|215.47|0
1693818600000|2023-09-04 09:10:00|218.41|216.01|217.86|215.46|218.41|216.01|217.5|215.1|0
1693818900000|2023-09-04 09:15:00|218.04|215.64|217.5|215.1|218.22|215.82|217.5|215.1|0
1693819200000|2023-09-04 09:20:00|217.42|215.02|217.14|214.74|217.5|215.1|216.96|214.56|0
1693819500000|2023-09-04 09:25:00|217.32|214.92|217.5|215.1|217.5|215.1|216.96|214.56|0
1693819800000|2023-09-04 09:30:00|217.32|214.92|217.32|214.92|217.5|215.1|217.14|214.74|0
1693820100000|2023-09-04 09:35:00|217.5|215.1|217.14|214.74|217.68|215.28|216.96|214.56|0
1693820400000|2023-09-04 09:40:00|216.96|214.56|217.68|215.28|217.68|215.28|216.96|214.56|0
1693820700000|2023-09-04 09:45:00|217.67|215.27|218.03|215.63|218.58|216.18|217.67|215.27|0
1693821000000|2023-09-04 09:50:00|217.85|215.45|217.67|215.27|218.03|215.63|217.67|215.27|0
1693821300000|2023-09-04 09:55:00|217.49|215.09|217.49|215.09|218.21|215.81|217.49|215.09|0
1693821600000|2023-09-04 10:00:00|217.67|215.27|216.95|214.55|217.67|215.27|216.95|214.55|0
1693821900000|2023-09-04 10:05:00|217.13|214.73|216.77|214.37|217.49|215.09|216.77|214.37|0
1693822200000|2023-09-04 10:10:00|216.86|214.46|217.31|214.91|217.31|214.91|216.23|213.83|0
1693822500000|2023-09-04 10:15:00|217.49|215.09|217.48|215.08|217.49|215.09|217.12|214.72|0
1693822800000|2023-09-04 10:20:00|217.3|214.9|218.02|215.62|218.02|215.62|217.3|214.9|0
1693823100000|2023-09-04 10:25:00|217.84|215.44|217.84|215.44|218.02|215.62|217.48|215.08|0
1693823400000|2023-09-04 10:30:00|218.02|215.62|218.11|215.71|218.56|216.16|217.84|215.44|0
1693823700000|2023-09-04 10:35:00|218.2|215.8|217.66|215.26|218.2|215.8|217.66|215.26|0
1693824000000|2023-09-04 10:40:00|217.84|215.44|218.2|215.8|218.56|216.16|217.48|215.08|0
1693824300000|2023-09-04 10:45:00|218.38|215.98|218.2|215.8|218.38|215.98|217.84|215.44|0
1693824600000|2023-09-04 10:50:00|218.11|215.71|218.19|215.79|218.56|216.16|218.11|215.71|0
1693824900000|2023-09-04 10:55:00|218.38|215.98|217.47|215.07|218.74|216.34|217.47|215.07|0
1693825200000|2023-09-04 11:00:00|217.65|215.25|217.29|214.89|217.65|215.25|217.11|214.71|0
1693825500000|2023-09-04 11:05:00|217.11|214.71|217.65|215.25|217.83|215.43|217.11|214.71|0
1693825800000|2023-09-04 11:10:00|217.56|215.16|217.47|215.07|217.65|215.25|217.29|214.89|0
1693826100000|2023-09-04 11:15:00|217.65|215.25|217.83|215.43|218.01|215.61|217.47|215.07|0
1693826400000|2023-09-04 11:20:00|217.92|215.52|218.37|215.97|218.37|215.97|217.65|215.25|0
1693826700000|2023-09-04 11:25:00|218.55|216.15|219.45|217.05|219.63|217.23|218.55|216.15|0
1693827000000|2023-09-04 11:30:00|219.27|216.87|219.09|216.69|219.63|217.23|219.09|216.69|0
1693827300000|2023-09-04 11:35:00|219.27|216.87|219.45|217.05|219.63|217.23|219.09|216.69|0
1693827600000|2023-09-04 11:40:00|219.26|216.86|218.36|215.96|219.45|217.05|218.36|215.96|0
1693827900000|2023-09-04 11:45:00|218.18|215.78|219.26|216.86|219.26|216.86|218.18|215.78|0
1693828200000|2023-09-04 11:50:00|219.44|217.04|218.9|216.5|219.44|217.04|218.72|216.32|0
1693828500000|2023-09-04 11:55:00|219.08|216.68|218.72|216.32|219.08|216.68|218.63|216.23|0
1693828800000|2023-09-04 12:00:00|218.9|216.5|217.81|215.41|218.9|216.5|217.81|215.41|0
1693829100000|2023-09-04 12:05:00|217.63|215.23|217.45|215.05|218.17|215.77|217.45|215.05|0
1693829400000|2023-09-04 12:10:00|217.63|215.23|218.17|215.77|218.35|215.95|217.45|215.05|0
1693829700000|2023-09-04 12:15:00|218.35|215.95|218.35|215.95|218.53|216.13|218.17|215.77|0
1693830000000|2023-09-04 12:20:00|218.53|216.13|218.17|215.77|218.98|216.58|217.45|215.05|0
1693830300000|2023-09-04 12:25:00|218.35|215.95|217.62|215.22|218.35|215.95|216.36|213.96|0
1693830600000|2023-09-04 12:30:00|217.44|215.04|218.34|215.94|218.35|215.95|217.44|215.04|0
1693830900000|2023-09-04 12:35:00|218.52|216.12|218.88|216.48|219.07|216.67|218.34|215.94|0
1693831200000|2023-09-04 12:40:00|219.07|216.67|219.43|217.03|219.61|217.21|218.88|216.48|0
1693831500000|2023-09-04 12:45:00|219.61|217.21|219.97|217.57|220.69|218.29|219.43|217.03|0
1693831800000|2023-09-04 12:50:00|220.06|217.66|219.24|216.84|220.51|218.11|219.24|216.84|0
1693832100000|2023-09-04 12:55:00|219.42|217.02|219.6|217.2|219.78|217.38|219.24|216.84|0
1693832400000|2023-09-04 13:00:00|219.78|217.38|220.14|217.74|220.33|217.93|219.78|217.38|0
1693832700000|2023-09-04 13:05:00|219.78|217.38|220.69|218.29|220.87|218.47|219.78|217.38|0
1693833000000|2023-09-04 13:10:00|220.51|218.11|220.14|217.74|221.05|218.65|220.14|217.74|0
1693833300000|2023-09-04 13:15:00|220.32|217.92|219.6|217.2|220.5|218.1|219.6|217.2|0
1693833600000|2023-09-04 13:20:00|219.78|217.38|219.41|217.01|219.96|217.56|219.41|217.01|0
1693833900000|2023-09-04 13:25:00|219.59|217.19|219.41|217.01|219.96|217.56|219.41|217.01|0
1693834200000|2023-09-04 13:30:00|219.59|217.19|219.41|217.01|219.77|217.37|218.69|216.29|0
1693834500000|2023-09-04 13:35:00|219.23|216.83|219.05|216.65|219.23|216.83|218.5|216.1|0
1693834800000|2023-09-04 13:40:00|219.23|216.83|218.68|216.28|219.77|217.37|218.68|216.28|0
1693835100000|2023-09-04 13:45:00|218.86|216.46|219.59|217.19|219.77|217.37|218.86|216.46|0
1693835400000|2023-09-04 13:50:00|219.41|217.01|218.86|216.46|219.59|217.19|218.32|215.92|0
1693835700000|2023-09-04 13:55:00|219.04|216.64|219.4|217|219.77|217.37|218.86|216.46|0
1693836000000|2023-09-04 14:00:00|219.58|217.18|221.4|219|221.4|219|219.22|216.82|0
1693836300000|2023-09-04 14:05:00|221.22|218.82|221.4|219|221.94|219.54|221.21|218.81|0
1693836600000|2023-09-04 14:10:00|221.58|219.18|222.85|220.45|222.85|220.45|221.4|219|0
1693836900000|2023-09-04 14:15:00|222.31|219.91|223.22|220.82|223.4|221|222.3|219.9|0
1693837200000|2023-09-04 14:20:00|223.4|221|223.4|221|223.76|221.36|223.21|220.81|0
1693837500000|2023-09-04 14:25:00|223.58|221.18|224.68|222.28|224.86|222.46|223.58|221.18|0
1693837800000|2023-09-04 14:30:00|224.86|222.46|225.41|223.01|225.96|223.56|224.86|222.46|0
1693838100000|2023-09-04 14:35:00|225.59|223.19|225.59|223.19|226.33|223.93|225.41|223.01|0
1693838400000|2023-09-04 14:40:00|225.41|223.01|224.53|222.13|225.41|223.01|224.32|221.92|0
1693838700000|2023-09-04 14:45:00|224.71|222.31|225.63|223.23|225.81|223.41|224.71|222.31|0
1693839000000|2023-09-04 14:50:00|225.81|223.41|225.81|223.41|226.28|223.88|225.26|222.86|0
1693839300000|2023-09-04 14:55:00|226|223.6|227.28|224.88|227.28|224.88|225.63|223.23|0
1693839600000|2023-09-04 15:00:00|227.47|225.07|225.99|223.59|227.47|225.07|225.81|223.41|0
1693839900000|2023-09-04 15:05:00|226.18|223.78|226.18|223.78|226.91|224.51|225.99|223.59|0
1693840200000|2023-09-04 15:10:00|225.99|223.59|225.62|223.22|226.36|223.96|225.62|223.22|0
1693840500000|2023-09-04 15:15:00|225.81|223.41|225.8|223.4|226.17|223.77|225.44|223.04|0
1693840800000|2023-09-04 15:20:00|225.99|223.59|226.54|224.14|226.54|224.14|225.99|223.59|0
1693841100000|2023-09-04 15:25:00|226.36|223.96|226.17|223.77|226.54|224.14|225.8|223.4|0
1693841400000|2023-09-04 15:30:00|225.99|223.59|225.25|222.85|225.99|223.59|225.07|222.67|0
1693841700000|2023-09-04 15:35:00|225.43|223.03|225.43|223.03|225.62|223.22|224.88|222.48|0
1693842000000|2023-09-04 15:40:00|225.25|222.85|225.06|222.66|225.25|222.85|224.97|222.57|0
1693842300000|2023-09-04 15:45:00|225.25|222.85|225.43|223.03|225.43|223.03|225.06|222.66|0
1693842600000|2023-09-04 15:50:00|225.24|222.84|225.06|222.66|225.61|223.21|225.06|222.66|0
1693842900000|2023-09-04 15:55:00|224.88|222.48|225.24|222.84|225.24|222.84|224.51|222.11|0
1693843200000|2023-09-04 16:00:00|225.06|222.66|224.87|222.47|225.06|222.66|224.69|222.29|0
1693843500000|2023-09-04 16:05:00|225.24|222.84|225.05|222.65|225.42|223.02|224.87|222.47|0
1693843800000|2023-09-04 16:10:00|224.87|222.47|224.87|222.47|225.05|222.65|224.69|222.29|0
1693844100000|2023-09-04 16:15:00|224.96|222.56|224.87|222.47|225.05|222.65|224.87|222.47|0
1693844400000|2023-09-04 16:20:00|224.96|222.56|224.87|222.47|225.23|222.83|224.87|222.47|0
1693844700000|2023-09-04 16:25:00|225.05|222.65|225.23|222.83|225.23|222.83|224.87|222.47|0
1693845000000|2023-09-04 16:30:00|225.33|222.93|224.68|222.28|225.33|222.93|224.68|222.28|0
1693845300000|2023-09-04 16:35:00|224.5|222.1|224.31|221.91|224.5|222.1|224.13|221.73|0
1693845600000|2023-09-04 16:40:00|224.41|222.01|223.94|221.54|224.68|222.28|223.94|221.54|0
1693845900000|2023-09-04 16:45:00|224.13|221.73|224.31|221.91|224.49|222.09|223.94|221.54|0
1693846200000|2023-09-04 16:50:00|224.49|222.09|224.31|221.91|224.86|222.46|224.12|221.72|0
1693846500000|2023-09-04 16:55:00|224.22|221.82|224.58|222.18|224.86|222.46|223.49|221.09|0
1693846800000|2023-09-04 17:00:00|224.7|222.3|224.66|222.26|224.72|222.32|223.98|221.58|0
1693847100000|2023-09-04 17:05:00|224.69|222.29|223.21|220.81|224.7|222.3|223.21|220.81|0
1693847400000|2023-09-04 17:10:00|223.91|221.51|223.91|221.51|223.91|221.51|223.91|221.51|0
1693848900000|2023-09-04 17:35:00|224.61|222.21|224.61|222.21|224.61|222.21|224.61|222.21|0
1693849500000|2023-09-04 17:45:00|223.9|221.5|223.9|221.5|223.9|221.5|223.9|221.5|0
1693850100000|2023-09-04 17:55:00|224.25|221.85|224.6|222.2|224.6|222.2|224.25|221.85|0
1693850700000|2023-09-04 18:05:00|223.9|221.5|223.9|221.5|223.9|221.5|223.9|221.5|0
1693851000000|2023-09-04 18:10:00|223.89|221.49|223.89|221.49|223.89|221.49|223.89|221.49|0
1693851300000|2023-09-04 18:15:00|224.04|221.64|223.89|221.49|224.04|221.64|223.89|221.49|0
1693851900000|2023-09-04 18:25:00|224.59|222.19|224.59|222.19|224.59|222.19|224.59|222.19|0
1693853700000|2023-09-04 18:55:00|224.58|222.18|224.58|222.18|224.58|222.18|224.23|221.83|0
1693855500000|2023-09-04 19:25:00|223.87|221.47|223.87|221.47|223.87|221.47|223.87|221.47|0
1693857000000|2023-09-04 19:50:00|223.86|221.46|224.57|222.17|224.57|222.17|223.86|221.46|0
1693857300000|2023-09-04 19:55:00|223.86|221.46|223.86|221.46|224.57|222.17|223.86|221.46|0
1693858500000|2023-09-04 20:15:00|224.06|221.26|224.06|221.26|224.06|221.26|224.06|221.26|0
1693858800000|2023-09-04 20:20:00|224.05|221.25|224.05|221.25|224.05|221.25|224.05|221.25|0
1693860900000|2023-09-04 20:55:00|224.04|221.24|224.96|222.16|224.96|222.16|224.04|221.24|0
1693861200000|2023-09-04 21:00:00|224.12|221.32|224.12|221.32|224.12|221.32|224.12|221.32|0
1693862100000|2023-09-04 21:15:00|224.96|222.16|224.95|222.15|224.96|222.16|224.95|222.15|0
1693864200000|2023-09-04 21:50:00|224.94|222.14|224.94|222.14|224.94|222.14|224.94|222.14|0
1693864800000|2023-09-04 22:00:00|223.96|221.16|224.6|221.8|224.6|221.8|223.23|220.43|0
1693865100000|2023-09-04 22:05:00|224.78|221.98|224.96|222.16|224.96|222.16|224.6|221.8|0
1693865400000|2023-09-04 22:10:00|225.15|222.35|225.51|222.71|226.06|223.26|225.14|222.34|0
1693865700000|2023-09-04 22:15:00|225.7|222.9|225.33|222.53|225.7|222.9|225.33|222.53|0
1693866000000|2023-09-04 22:20:00|225.24|222.44|225.69|222.89|226.06|223.26|225.14|222.34|0
1693866300000|2023-09-04 22:25:00|225.51|222.71|224.96|222.16|225.51|222.71|224.96|222.16|0
1693866600000|2023-09-04 22:30:00|225.14|222.34|225.69|222.89|225.69|222.89|225.14|222.34|0
1693866900000|2023-09-04 22:35:00|225.51|222.71|225.5|222.7|225.87|223.07|225.32|222.52|0
1693867200000|2023-09-04 22:40:00|225.69|222.89|225.13|222.33|225.69|222.89|225.13|222.33|0
1693867500000|2023-09-04 22:45:00|225.32|222.52|225.13|222.33|225.32|222.52|225.13|222.33|0
1693867800000|2023-09-04 22:50:00|225.32|222.52|224.76|221.96|225.32|222.52|224.58|221.78|0
1693868100000|2023-09-04 22:55:00|224.95|222.15|224.95|222.15|224.95|222.15|224.95|222.15|0
1693868400000|2023-09-04 23:00:00|224.76|221.96|225.5|222.7|225.5|222.7|224.76|221.96|0
1693868700000|2023-09-04 23:05:00|225.59|222.79|224.94|222.14|225.68|222.88|224.94|222.14|0
1693869000000|2023-09-04 23:10:00|224.76|221.96|224.76|221.96|224.94|222.14|224.58|221.78|0
1693869300000|2023-09-04 23:15:00|224.94|222.14|224.39|221.59|224.94|222.14|224.39|221.59|0
1693869600000|2023-09-04 23:20:00|224.21|221.41|224.39|221.59|224.57|221.77|224.21|221.41|0
1693869900000|2023-09-04 23:25:00|224.48|221.68|224.39|221.59|224.57|221.77|224.39|221.59|0
1693870200000|2023-09-04 23:30:00|224.57|221.77|223.65|220.85|224.75|221.95|223.47|220.67|0
1693870500000|2023-09-04 23:35:00|223.84|221.04|223.65|220.85|224.02|221.22|223.65|220.85|0
1693870800000|2023-09-04 23:40:00|223.47|220.67|223.28|220.48|223.65|220.85|223.28|220.48|0
1693871100000|2023-09-04 23:45:00|223.47|220.67|223.46|220.66|223.65|220.85|223.28|220.48|0
1693871400000|2023-09-04 23:50:00|223.28|220.48|223.74|220.94|223.83|221.03|223.28|220.48|0
1693871700000|2023-09-04 23:55:00|223.65|220.85|224.01|221.21|224.2|221.4|223.65|220.85|0
1693872000000|2023-09-05 00:00:00|224.19|221.39|223.83|221.03|224.38|221.58|223.64|220.84|0
1693872300000|2023-09-05 00:05:00|223.64|220.84|225.84|223.04|226.4|223.6|223.64|220.84|0
1693872600000|2023-09-05 00:10:00|226.03|223.23|226.68|223.88|226.95|224.15|225.48|222.68|0
1693872900000|2023-09-05 00:15:00|226.58|223.78|226.76|223.96|227.13|224.33|226.39|223.59|0
1693873200000|2023-09-05 00:20:00|226.95|224.15|228.05|225.25|228.24|225.44|226.58|223.78|0
1693873500000|2023-09-05 00:25:00|227.87|225.07|227.87|225.07|228.61|225.81|227.68|224.88|0
1693873800000|2023-09-05 00:30:00|227.68|224.88|228.28|225.48|228.47|225.67|227.31|224.51|0
1693874100000|2023-09-05 00:35:00|228.47|225.67|228.28|225.48|228.47|225.67|227.91|225.11|0
1693874400000|2023-09-05 00:40:00|228.46|225.66|229.57|226.77|229.57|226.77|228.28|225.48|0
1693874700000|2023-09-05 00:45:00|229.75|226.95|229.01|226.21|229.75|226.95|228.83|226.03|0
1693875000000|2023-09-05 00:50:00|229.2|226.4|229.38|226.58|229.94|227.14|229.2|226.4|0
1693875300000|2023-09-05 00:55:00|229.2|226.4|229.75|226.95|229.75|226.95|229.2|226.4|0
1693875600000|2023-09-05 01:00:00|229.56|226.76|229.19|226.39|229.56|226.76|228.83|226.03|0
1693875900000|2023-09-05 01:05:00|229.11|226.31|229.19|226.39|229.56|226.76|229.01|226.21|0
1693876200000|2023-09-05 01:10:00|229.01|226.21|229.19|226.39|229.38|226.58|229.01|226.21|0
1693876500000|2023-09-05 01:15:00|229.38|226.58|229.56|226.76|230.3|227.5|229.37|226.57|0
1693876800000|2023-09-05 01:20:00|229.37|226.57|228.63|225.83|229.56|226.76|228.63|225.83|0
1693877100000|2023-09-05 01:25:00|228.73|225.93|227.71|224.91|229|226.2|227.71|224.91|0
1693877400000|2023-09-05 01:30:00|227.53|224.73|227.34|224.54|227.9|225.1|227.16|224.36|0
1693877700000|2023-09-05 01:35:00|227.53|224.73|228.26|225.46|229.18|226.38|227.53|224.73|0
1693878000000|2023-09-05 01:40:00|228.45|225.65|228.08|225.28|228.45|225.65|227.34|224.54|0
1693878300000|2023-09-05 01:45:00|228.26|225.46|229|226.2|229|226.2|228.08|225.28|0
1693878600000|2023-09-05 01:50:00|229.18|226.38|228.81|226.01|229.36|226.56|228.81|226.01|0
1693878900000|2023-09-05 01:55:00|228.99|226.19|228.99|226.19|229.55|226.75|228.99|226.19|0
1693879200000|2023-09-05 02:00:00|229.18|226.38|228.81|226.01|229.55|226.75|228.62|225.82|0
1693879500000|2023-09-05 02:05:00|228.99|226.19|228.81|226.01|229.54|226.74|228.62|225.82|0
1693879800000|2023-09-05 02:10:00|228.62|225.82|228.62|225.82|229.27|226.47|228.44|225.64|0
1693880100000|2023-09-05 02:15:00|228.8|226|228.43|225.63|228.99|226.19|228.07|225.27|0
1693880400000|2023-09-05 02:20:00|228.25|225.45|229.35|226.55|229.72|226.92|228.25|225.45|0
1693880700000|2023-09-05 02:25:00|229.27|226.47|229.17|226.37|229.54|226.74|228.98|226.18|0
1693881000000|2023-09-05 02:30:00|229.08|226.28|229.54|226.74|229.91|227.11|228.98|226.18|0
1693881300000|2023-09-05 02:35:00|229.35|226.55|229.35|226.55|229.35|226.55|228.98|226.18|0
1693881600000|2023-09-05 02:40:00|229.16|226.36|229.35|226.55|229.63|226.83|229.16|226.36|0
1693881900000|2023-09-05 02:45:00|229.53|226.73|228.24|225.44|229.53|226.73|228.24|225.44|0
1693882200000|2023-09-05 02:50:00|228.42|225.62|228.42|225.62|228.61|225.81|228.05|225.25|0
1693882500000|2023-09-05 02:55:00|228.61|225.81|228.61|225.81|228.79|225.99|228.42|225.62|0
1693882800000|2023-09-05 03:00:00|228.79|225.99|229.16|226.36|229.16|226.36|228.61|225.81|0
1693883100000|2023-09-05 03:05:00|229.34|226.54|229.34|226.54|229.34|226.54|228.97|226.17|0
1693883400000|2023-09-05 03:10:00|229.16|226.36|229.52|226.72|229.89|227.09|229.16|226.36|0
1693883700000|2023-09-05 03:15:00|229.71|226.91|229.89|227.09|229.89|227.09|229.15|226.35|0
1693884000000|2023-09-05 03:20:00|229.71|226.91|228.97|226.17|229.89|227.09|228.78|225.98|0
1693884300000|2023-09-05 03:25:00|229.15|226.35|229.15|226.35|229.15|226.35|228.6|225.8|0
1693884600000|2023-09-05 03:30:00|229.25|226.45|228.78|225.98|229.33|226.53|228.41|225.61|0
1693884900000|2023-09-05 03:35:00|228.96|226.16|229.33|226.53|229.33|226.53|228.88|226.08|0
1693885200000|2023-09-05 03:40:00|229.15|226.35|228.96|226.16|229.15|226.35|228.96|226.16|0
1693885500000|2023-09-05 03:45:00|229.06|226.26|229.33|226.53|229.33|226.53|228.78|225.98|0
1693885800000|2023-09-05 03:50:00|229.14|226.34|229.14|226.34|229.14|226.34|228.96|226.16|0
1693886100000|2023-09-05 03:55:00|229.33|226.53|229.33|226.53|229.7|226.9|228.96|226.16|0
1693886400000|2023-09-05 04:00:00|229.51|226.71|228.95|226.15|229.51|226.71|228.95|226.15|0
1693886700000|2023-09-05 04:05:00|229.14|226.34|228.4|225.6|229.14|226.34|228.4|225.6|0
1693887000000|2023-09-05 04:10:00|228.58|225.78|228.58|225.78|228.86|226.06|228.4|225.6|0
1693887300000|2023-09-05 04:15:00|228.4|225.6|228.58|225.78|228.58|225.78|228.4|225.6|0
1693887600000|2023-09-05 04:20:00|228.4|225.6|228.03|225.23|228.49|225.69|228.03|225.23|0
1693887900000|2023-09-05 04:25:00|228.21|225.41|228.21|225.41|228.21|225.41|228.03|225.23|0
1693888200000|2023-09-05 04:30:00|228.39|225.59|228.39|225.59|228.39|225.59|228.21|225.41|0
1693888500000|2023-09-05 04:35:00|228.21|225.41|228.02|225.22|228.39|225.59|227.84|225.04|0
1693888800000|2023-09-05 04:40:00|228.12|225.32|227.65|224.85|228.21|225.41|227.47|224.67|0
1693889100000|2023-09-05 04:45:00|227.84|225.04|228.39|225.59|228.39|225.59|227.84|225.04|0
1693889400000|2023-09-05 04:50:00|228.2|225.4|228.02|225.22|228.2|225.4|228.02|225.22|0
1693889700000|2023-09-05 04:55:00|228.2|225.4|228.02|225.22|228.2|225.4|227.83|225.03|0
1693890000000|2023-09-05 05:00:00|227.83|225.03|227.83|225.03|227.83|225.03|227.28|224.48|0
1693890300000|2023-09-05 05:05:00|228.01|225.21|228.2|225.4|228.2|225.4|228.01|225.21|0
1693890600000|2023-09-05 05:10:00|228.38|225.58|228.2|225.4|228.57|225.77|228.2|225.4|0
1693890900000|2023-09-05 05:15:00|228.29|225.49|228.01|225.21|228.38|225.58|227.83|225.03|0
1693891200000|2023-09-05 05:20:00|228.19|225.39|229.3|226.5|229.48|226.68|228.19|225.39|0
1693891500000|2023-09-05 05:25:00|229.4|226.6|229.3|226.5|229.48|226.68|229.11|226.31|0
1693891800000|2023-09-05 05:30:00|229.11|226.31|229.67|226.87|229.76|226.96|229.11|226.31|0
1693892100000|2023-09-05 05:35:00|229.58|226.78|229.11|226.31|230.03|227.23|229.11|226.31|0
1693892400000|2023-09-05 05:40:00|228.93|226.13|229.11|226.31|229.48|226.68|228.92|226.12|0
1693892700000|2023-09-05 05:45:00|229.02|226.22|228|225.2|229.02|226.22|227.82|225.02|0
1693893000000|2023-09-05 05:50:00|227.82|225.02|228.55|225.75|228.55|225.75|227.82|225.02|0
1693893300000|2023-09-05 05:55:00|228.37|225.57|229.47|226.67|229.47|226.67|228.37|225.57|0
1693893600000|2023-09-05 06:00:00|229.29|226.49|229.84|227.04|230.58|227.78|228.92|226.12|0
1693893900000|2023-09-05 06:05:00|229.83|227.43|229.46|227.06|230.29|227.89|229.27|226.87|0
1693894200000|2023-09-05 06:10:00|229.55|227.15|229.45|227.05|229.64|227.24|228.53|226.13|0
1693894500000|2023-09-05 06:15:00|229.27|226.87|229.45|227.05|229.64|227.24|229.08|226.68|0
1693894800000|2023-09-05 06:20:00|229.55|227.15|229.45|227.05|229.64|227.24|229.08|226.68|0
1693895100000|2023-09-05 06:25:00|229.36|226.96|230.56|228.16|230.75|228.35|229.27|226.87|0
1693895400000|2023-09-05 06:30:00|230.75|228.35|230.93|228.53|231.49|229.09|230.56|228.16|0
1693895700000|2023-09-05 06:35:00|231.11|228.71|231.67|229.27|231.86|229.46|230.93|228.53|0
1693896000000|2023-09-05 06:40:00|231.48|229.08|231.67|229.27|232.41|230.01|231.48|229.08|0
1693896300000|2023-09-05 06:45:00|231.48|229.08|231.48|229.08|231.85|229.45|231.11|228.71|0
1693896600000|2023-09-05 06:50:00|231.67|229.27|231.29|228.89|231.85|229.45|231.11|228.71|0
1693896900000|2023-09-05 06:55:00|231.21|228.81|230.92|228.52|231.29|228.89|230.55|228.15|0
1693897200000|2023-09-05 07:00:00|231.11|228.71|231.11|228.71|232.41|230.01|230.28|227.88|0
1693897500000|2023-09-05 07:05:00|230.65|228.25|231.66|229.26|231.66|229.26|229.99|227.59|0
1693897800000|2023-09-05 07:10:00|231.85|229.45|230.92|228.52|233.71|231.31|230.18|227.78|0
1693898100000|2023-09-05 07:15:00|230.73|228.33|233.41|231.01|233.97|231.57|230.39|227.99|0
1693898400000|2023-09-05 07:20:00|233.22|230.82|231.74|229.34|233.97|231.57|231.18|228.78|0
1693898700000|2023-09-05 07:25:00|231.37|228.97|232.66|230.26|233.13|230.73|231.18|228.78|0
1693899000000|2023-09-05 07:30:00|233.03|230.63|233.78|231.38|234.15|231.75|232.48|230.08|0
1693899300000|2023-09-05 07:35:00|233.96|231.56|235.82|233.42|236.2|233.8|233.59|231.19|0
1693899600000|2023-09-05 07:40:00|236.2|233.8|235.64|233.24|236.95|234.55|235.26|232.86|0
1693899900000|2023-09-05 07:45:00|235.45|233.05|234.52|232.12|236.01|233.61|234.33|231.93|0
1693900200000|2023-09-05 07:50:00|234.33|231.93|234.33|231.93|234.33|231.93|233.03|230.63|0
1693900500000|2023-09-05 07:55:00|234.14|231.74|235.44|233.04|235.63|233.23|233.95|231.55|0
1693900800000|2023-09-05 08:00:00|235.63|233.23|236.1|233.7|236.56|234.16|235.07|232.67|0
1693901100000|2023-09-05 08:05:00|236|233.6|235.63|233.23|236.56|234.16|234.88|232.48|0
1693901400000|2023-09-05 08:10:00|235.81|233.41|239.19|236.79|239.19|236.79|235.63|233.23|0
1693901700000|2023-09-05 08:15:00|239|236.6|239.94|237.54|239.94|237.54|238.43|236.03|0
1693902000000|2023-09-05 08:20:00|239.56|237.16|238.24|235.84|239.56|237.16|238.06|235.66|0
1693902300000|2023-09-05 08:25:00|238.15|235.75|238.81|236.41|238.99|236.59|238.06|235.66|0
1693902600000|2023-09-05 08:30:00|238.99|236.59|237.43|235.03|239.37|236.97|236.86|234.46|0
1693902900000|2023-09-05 08:35:00|237.52|235.12|236.4|234|237.61|235.21|235.93|233.53|0
1693903200000|2023-09-05 08:40:00|236.49|234.09|234.06|231.66|236.49|234.09|234.06|231.66|0
1693903500000|2023-09-05 08:45:00|234.25|231.85|234.25|231.85|235.37|232.97|234.06|231.66|0
1693903800000|2023-09-05 08:50:00|234.06|231.66|232.76|230.36|234.43|232.03|232.58|230.18|0
1693904100000|2023-09-05 08:55:00|232.58|230.18|232.94|230.54|233.13|230.73|232.02|229.62|0
1693904400000|2023-09-05 09:00:00|232.86|230.46|232.94|230.54|233.32|230.92|232.02|229.62|0
1693904700000|2023-09-05 09:05:00|232.85|230.45|232.39|229.99|233.31|230.91|232.39|229.99|0
1693905000000|2023-09-05 09:10:00|232.2|229.8|231.46|229.06|232.2|229.8|231.27|228.87|0
1693905300000|2023-09-05 09:15:00|230.9|228.5|230.9|228.5|231.27|228.87|230.53|228.13|0
1693905600000|2023-09-05 09:20:00|230.72|228.32|230.72|228.32|231.27|228.87|230.53|228.13|0
1693905900000|2023-09-05 09:25:00|230.9|228.5|229.98|227.58|231.27|228.87|229.61|227.21|0
1693906200000|2023-09-05 09:30:00|229.79|227.39|228.69|226.29|229.79|227.39|228.5|226.1|0
1693906500000|2023-09-05 09:35:00|228.87|226.47|229.24|226.84|229.24|226.84|228.32|225.92|0
1693906800000|2023-09-05 09:40:00|229.42|227.02|230.16|227.76|230.53|228.13|229.24|226.84|0
1693907100000|2023-09-05 09:45:00|229.97|227.57|229.97|227.57|230.16|227.76|229.23|226.83|0
1693907400000|2023-09-05 09:50:00|229.88|227.48|229.6|227.2|229.97|227.57|229.42|227.02|0
1693907700000|2023-09-05 09:55:00|229.78|227.38|229.97|227.57|229.97|227.57|229.05|226.65|0
1693908000000|2023-09-05 10:00:00|229.78|227.38|229.97|227.57|230.52|228.12|229.6|227.2|0
1693908300000|2023-09-05 10:05:00|229.78|227.38|229.6|227.2|230.7|228.3|229.23|226.83|0
1693908600000|2023-09-05 10:10:00|229.41|227.01|228.77|226.37|229.95|227.55|228.4|226|0
1693908900000|2023-09-05 10:15:00|228.95|226.55|227.29|224.89|228.95|226.55|227.29|224.89|0
1693909200000|2023-09-05 10:20:00|227.11|224.71|227.29|224.89|227.84|225.44|227.11|224.71|0
1693909500000|2023-09-05 10:25:00|227.47|225.07|227.47|225.07|228.21|225.81|227.29|224.89|0
1693909800000|2023-09-05 10:30:00|227.57|225.17|227.47|225.07|228.02|225.62|227.1|224.7|0
1693910100000|2023-09-05 10:35:00|227.38|224.98|227.65|225.25|228.02|225.62|227.1|224.7|0
1693910400000|2023-09-05 10:40:00|227.84|225.44|227.65|225.25|227.84|225.44|227.1|224.7|0
1693910700000|2023-09-05 10:45:00|227.47|225.07|228.02|225.62|228.02|225.62|227.1|224.7|0
1693911000000|2023-09-05 10:50:00|227.83|225.43|226.73|224.33|227.83|225.43|226.73|224.33|0
1693911300000|2023-09-05 10:55:00|226.55|224.15|228.38|225.98|228.75|226.35|226.36|223.96|0
1693911600000|2023-09-05 11:00:00|228.57|226.17|230.42|228.02|230.42|228.02|228.38|225.98|0
1693911900000|2023-09-05 11:05:00|230.23|227.83|231.16|228.76|231.34|228.94|229.86|227.46|0
1693912200000|2023-09-05 11:10:00|231.07|228.67|230.6|228.2|231.34|228.94|230.41|228.01|0
1693912500000|2023-09-05 11:15:00|230.78|228.38|230.23|227.83|230.97|228.57|230.04|227.64|0
1693912800000|2023-09-05 11:20:00|230.04|227.64|231.15|228.75|231.71|229.31|230.04|227.64|0
1693913100000|2023-09-05 11:25:00|231.34|228.94|229.85|227.45|231.34|228.94|229.85|227.45|0
1693913400000|2023-09-05 11:30:00|229.95|227.55|229.67|227.27|230.41|228.01|228.93|226.53|0
1693913700000|2023-09-05 11:35:00|229.85|227.45|228|225.6|230.04|227.64|228|225.6|0
1693914000000|2023-09-05 11:40:00|227.82|225.42|228|225.6|228.56|226.16|227.82|225.42|0
1693914300000|2023-09-05 11:45:00|227.82|225.42|227.45|225.05|228|225.6|227.45|225.05|0
1693914600000|2023-09-05 11:50:00|227.26|224.86|227.08|224.68|227.26|224.86|226.71|224.31|0
1693914900000|2023-09-05 11:55:00|227.26|224.86|228|225.6|228.37|225.97|227.08|224.68|0
1693915200000|2023-09-05 12:00:00|227.81|225.41|228.18|225.78|228.18|225.78|226.71|224.31|0
1693915500000|2023-09-05 12:05:00|228.36|225.96|227.99|225.59|228.36|225.96|227.26|224.86|0
1693915800000|2023-09-05 12:10:00|228.18|225.78|228.18|225.78|228.92|226.52|228.18|225.78|0
1693916100000|2023-09-05 12:15:00|227.99|225.59|228.91|226.51|229.28|226.88|227.99|225.59|0
1693916400000|2023-09-05 12:20:00|228.73|226.33|230.02|227.62|230.58|228.18|228.54|226.14|0
1693916700000|2023-09-05 12:25:00|229.84|227.44|231.69|229.29|232.06|229.66|229.65|227.25|0
1693917000000|2023-09-05 12:30:00|231.5|229.1|232.06|229.66|232.99|230.59|231.32|228.92|0
1693917300000|2023-09-05 12:35:00|232.24|229.84|233.73|231.33|233.92|231.52|232.06|229.66|0
1693917600000|2023-09-05 12:40:00|233.55|231.15|228.54|226.14|233.73|231.33|227.25|224.85|0
1693917900000|2023-09-05 12:45:00|228.35|225.95|225.96|223.56|230.2|227.8|225.41|223.01|0
1693918200000|2023-09-05 12:50:00|225.78|223.38|226.88|224.48|226.88|224.48|224.49|222.09|0
1693918500000|2023-09-05 12:55:00|226.51|224.11|225.04|222.64|227.61|225.21|224.86|222.46|0
1693918800000|2023-09-05 13:00:00|224.67|222.27|225.77|223.37|226.51|224.11|224.49|222.09|0
1693919100000|2023-09-05 13:05:00|225.96|223.56|227.61|225.21|227.98|225.58|225.59|223.19|0
1693919400000|2023-09-05 13:10:00|227.79|225.39|229.08|226.68|229.08|226.68|227.06|224.66|0
1693919700000|2023-09-05 13:15:00|229.27|226.87|229.45|227.05|230.38|227.98|228.34|225.94|0
1693920000000|2023-09-05 13:20:00|229.27|226.87|227.24|224.84|229.45|227.05|226.87|224.47|0
1693920300000|2023-09-05 13:25:00|227.42|225.02|226.68|224.28|227.6|225.2|225.58|223.18|0
1693920600000|2023-09-05 13:30:00|226.87|224.47|228.52|226.12|228.89|226.49|225.21|222.81|0
1693920900000|2023-09-05 13:35:00|229.08|226.68|231.11|228.71|232.23|229.83|228.15|225.75|0
1693921200000|2023-09-05 13:40:00|231.67|229.27|234.46|232.06|234.93|232.53|230|227.6|0
1693921500000|2023-09-05 13:45:00|234.65|232.25|234.65|232.25|234.65|232.25|230.74|228.34|0
1693921800000|2023-09-05 13:50:00|234.46|232.06|234.26|232.26|235.96|233.56|232.78|230.38|0
1693922100000|2023-09-05 13:55:00|234.45|232.45|234.82|232.82|236.13|234.13|233.32|231.32|0
1693922400000|2023-09-05 14:00:00|235.75|233.75|235.94|233.94|236.13|234.13|233.7|231.7|0
1693922700000|2023-09-05 14:05:00|235.75|233.75|234.25|232.25|236.32|234.32|232.95|230.95|0
1693923000000|2023-09-05 14:10:00|233.88|231.88|234.81|232.81|235|233|232.02|230.02|0
1693923300000|2023-09-05 14:15:00|235.56|233.56|233.32|231.32|237.82|235.82|233.32|231.32|0
1693923600000|2023-09-05 14:20:00|233.5|231.5|230.53|228.53|234.25|232.25|230.53|228.53|0
1693923900000|2023-09-05 14:25:00|231.08|229.08|232.38|230.38|233.5|231.5|229.23|227.23|0
1693924200000|2023-09-05 14:30:00|232.75|230.75|235.93|233.93|235.93|233.93|232.38|230.38|0
1693924500000|2023-09-05 14:35:00|236.12|234.12|234.76|232.76|237.24|235.24|234.39|232.39|0
1693924800000|2023-09-05 14:40:00|234.95|232.95|233.26|231.26|236.26|234.26|233.26|231.26|0
1693925100000|2023-09-05 14:45:00|232.89|230.89|231.13|228.93|235.69|233.69|230.21|228.01|0
1693925400000|2023-09-05 14:50:00|231.32|229.12|230.39|228.19|232.25|230.05|229.28|227.08|0
1693925700000|2023-09-05 14:55:00|230.57|228.37|231.13|228.93|231.69|229.49|230.39|228.19|0
1693926000000|2023-09-05 15:00:00|230.76|228.56|226.88|224.68|230.76|228.56|226.7|224.5|0
1693926300000|2023-09-05 15:05:00|226.7|224.5|225.78|223.58|227.25|225.05|224.13|221.93|0
1693926600000|2023-09-05 15:10:00|226.33|224.13|225.78|223.58|226.33|224.13|224.5|222.3|0
1693926900000|2023-09-05 15:15:00|225.41|223.21|225.78|223.58|226.33|224.13|224.31|222.11|0
1693927200000|2023-09-05 15:20:00|225.59|223.39|227.61|225.41|227.8|225.6|225.23|223.03|0
1693927500000|2023-09-05 15:25:00|227.8|225.6|229.82|227.62|229.82|227.62|227.43|225.23|0
1693927800000|2023-09-05 15:30:00|229.64|227.44|230.05|227.85|230.64|228.44|228.9|226.7|0
1693928100000|2023-09-05 15:35:00|230.23|228.03|231.16|228.96|232.65|230.45|229.68|227.48|0
1693928400000|2023-09-05 15:40:00|231.53|229.33|231.53|229.33|232.27|230.07|230.97|228.77|0
1693928700000|2023-09-05 15:45:00|231.72|229.52|230.23|228.03|232.27|230.07|229.49|227.29|0
1693929000000|2023-09-05 15:50:00|230.04|227.84|231.34|229.14|231.9|229.7|229.49|227.29|0
1693929300000|2023-09-05 15:55:00|231.16|228.96|230.04|227.84|231.53|229.33|229.86|227.66|0
1693929600000|2023-09-05 16:00:00|230.23|228.03|229.85|227.65|230.41|228.21|228.19|225.99|0
1693929900000|2023-09-05 16:05:00|229.67|227.47|228.19|225.99|229.85|227.65|228.19|225.99|0
1693930200000|2023-09-05 16:10:00|227.82|225.62|227.64|225.44|228.37|226.17|227.08|224.88|0
1693930500000|2023-09-05 16:15:00|227.45|225.25|227.45|225.25|229.3|227.1|227.27|225.07|0
1693930800000|2023-09-05 16:20:00|227.27|225.07|227.26|225.06|228|225.8|226.71|224.51|0
1693931100000|2023-09-05 16:25:00|227.45|225.25|228.92|226.72|229.48|227.28|227.45|225.25|0
1693931400000|2023-09-05 16:30:00|228.74|226.54|228.55|226.35|229.29|227.09|227.63|225.43|0
1693931700000|2023-09-05 16:35:00|228.74|226.54|227.24|225.04|228.92|226.72|226.68|224.48|0
1693932000000|2023-09-05 16:40:00|227.05|224.85|227.24|225.04|228.16|225.96|226.87|224.67|0
1693932300000|2023-09-05 16:45:00|227.05|224.85|227.97|225.77|227.97|225.77|226.31|224.11|0
1693932600000|2023-09-05 16:50:00|227.79|225.59|228.53|226.33|228.9|226.7|227.79|225.59|0
1693932900000|2023-09-05 16:55:00|228.71|226.51|229.08|226.88|229.64|227.44|228.34|226.14|0
1693933200000|2023-09-05 17:00:00|228.89|226.69|231.31|229.11|231.31|229.11|228.89|226.69|0
1693933500000|2023-09-05 17:05:00|231.49|229.29|232.98|230.78|233.36|231.16|231.12|228.92|0
1693933800000|2023-09-05 17:10:00|233.17|230.97|232.22|230.02|233.54|231.34|231.66|229.46|0
1693934100000|2023-09-05 17:15:00|232.41|230.21|232.6|230.4|233.16|230.96|231.66|229.46|0
1693934400000|2023-09-05 17:20:00|232.78|230.58|232.78|230.58|233.91|231.71|232.04|229.84|0
1693934700000|2023-09-05 17:25:00|232.6|230.4|233.91|231.71|234.09|231.89|232.22|230.02|0
1693935000000|2023-09-05 17:30:00|234.09|231.89|233.9|231.7|234.66|232.46|232.78|230.58|0
1693935300000|2023-09-05 17:35:00|233.72|231.52|232.59|230.39|233.9|231.7|232.03|229.83|0
1693935600000|2023-09-05 17:40:00|232.4|230.2|232.03|229.83|232.96|230.76|231.28|229.08|0
1693935900000|2023-09-05 17:45:00|231.84|229.64|231.84|229.64|232.78|230.58|231.28|229.08|0
1693936200000|2023-09-05 17:50:00|232.03|229.83|230.91|228.71|232.03|229.83|230.72|228.52|0
1693936500000|2023-09-05 17:55:00|230.72|228.52|230.9|228.7|232.21|230.01|230.53|228.33|0
1693936800000|2023-09-05 18:00:00|230.72|228.52|231.09|228.89|231.65|229.45|230.35|228.15|0
1693937100000|2023-09-05 18:05:00|231.28|229.08|232.4|230.2|233.33|231.13|231.28|229.08|0
1693937400000|2023-09-05 18:10:00|232.58|230.38|231.65|229.45|233.14|230.94|231.46|229.26|0
1693937700000|2023-09-05 18:15:00|231.46|229.26|229.22|227.02|232.21|230.01|229.22|227.02|0
1693938000000|2023-09-05 18:20:00|229.04|226.84|229.41|227.21|230.34|228.14|228.85|226.65|0
1693938300000|2023-09-05 18:25:00|229.22|227.02|228.29|226.09|229.78|227.58|227.74|225.54|0
1693938600000|2023-09-05 18:30:00|227.92|225.72|228.48|226.28|229.22|227.02|227.55|225.35|0
1693938900000|2023-09-05 18:35:00|228.66|226.46|229.4|227.2|230.15|227.95|228.66|226.46|0
1693939200000|2023-09-05 18:40:00|229.59|227.39|229.22|227.02|229.78|227.58|228.66|226.46|0
1693939500000|2023-09-05 18:45:00|229.4|227.2|228.1|225.9|229.77|227.57|227.73|225.53|0
1693939800000|2023-09-05 18:50:00|227.92|225.72|227.73|225.53|228.47|226.27|226.81|224.61|0
1693940100000|2023-09-05 18:55:00|227.92|225.72|226.25|224.05|228.29|226.09|226.25|224.05|0
1693940400000|2023-09-05 19:00:00|226.62|224.42|228.65|226.45|229.58|227.38|226.43|224.23|0
1693940700000|2023-09-05 19:05:00|228.47|226.27|229.58|227.38|229.77|227.57|228.47|226.27|0
1693941000000|2023-09-05 19:10:00|229.77|227.57|232.38|230.18|233.13|230.93|229.77|227.57|0
1693941300000|2023-09-05 19:15:00|232.56|230.36|232.56|230.36|232.94|230.74|231.44|229.24|0
1693941600000|2023-09-05 19:20:00|232.37|230.17|231.81|229.61|232.37|230.17|231.07|228.87|0
1693941900000|2023-09-05 19:25:00|232|229.8|232.18|229.98|233.68|231.48|231.63|229.43|0
1693942200000|2023-09-05 19:30:00|232.37|230.17|232|229.8|232.56|230.36|231.25|229.05|0
1693942500000|2023-09-05 19:35:00|231.81|229.61|229.2|227|232.18|229.98|229.2|227|0
1693942800000|2023-09-05 19:40:00|229.39|227.19|228.64|226.44|229.57|227.37|228.09|225.89|0
1693943100000|2023-09-05 19:45:00|228.46|226.26|232.37|230.17|232.74|230.54|228.09|225.89|0
1693943400000|2023-09-05 19:50:00|232.74|230.54|233.68|231.48|234.99|232.79|232.74|230.54|0
1693943700000|2023-09-05 19:55:00|234.43|232.23|236.68|234.48|237.25|235.05|234.43|232.23|0
1693944000000|2023-09-05 20:00:00|236.5|234.3|237.44|235.24|237.63|235.43|235.18|232.98|0
1693944300000|2023-09-05 20:05:00|237.25|235.05|238|235.8|238.38|236.18|236.68|234.48|0
1693944600000|2023-09-05 20:10:00|238.19|235.99|237.06|234.86|238.38|236.18|236.68|234.48|0
1693944900000|2023-09-05 20:15:00|237.53|235.13|237.72|235.32|238.1|235.7|237.35|234.95|0
1693945200000|2023-09-05 20:20:00|237.91|235.51|237.53|235.13|237.91|235.51|237.53|235.13|0
1693945500000|2023-09-05 20:25:00|237.72|235.32|237.72|235.32|237.91|235.51|237.53|235.13|0
1693945800000|2023-09-05 20:30:00|237.91|235.51|237.72|235.32|237.91|235.51|237.72|235.32|0
1693946100000|2023-09-05 20:35:00|237.91|235.51|238.28|235.88|238.29|235.89|237.72|235.32|0
1693946400000|2023-09-05 20:40:00|238.47|236.07|238.47|236.07|238.47|236.07|238.28|235.88|0
1693946700000|2023-09-05 20:45:00|239.04|236.64|238.09|235.69|239.04|236.64|238.09|235.69|0
1693947000000|2023-09-05 20:50:00|238.28|235.88|238.47|236.07|238.47|236.07|238.09|235.69|0
1693947300000|2023-09-05 20:55:00|238.57|236.17|238.19|235.79|238.66|236.26|238|235.6|0
1693947600000|2023-09-05 21:00:00|238.1|235.7|238.07|235.67|238.16|235.76|238.07|235.67|0
1693947900000|2023-09-05 21:05:00|237.88|235.48|237.99|235.59|237.99|235.59|237.88|235.48|0
1693948200000|2023-09-05 21:10:00|238.1|235.7|237.99|235.59|238.1|235.7|237.99|235.59|0
1693948500000|2023-09-05 21:15:00|237.96|235.56|237.93|235.53|238.18|235.78|237.9|235.5|0
1693948800000|2023-09-05 21:20:00|238.1|235.7|237.9|235.5|238.1|235.7|237.87|235.47|0
1693949100000|2023-09-05 21:25:00|238.1|235.7|237.87|235.47|238.1|235.7|237.71|235.31|0
1693949400000|2023-09-05 21:30:00|237.95|235.55|237.81|235.41|237.95|235.55|237.81|235.41|0
1693949700000|2023-09-05 21:35:00|237.78|235.38|238.18|235.78|238.18|235.78|237.74|235.34|0
1693950000000|2023-09-05 21:40:00|238.2|235.8|238.17|235.77|238.2|235.8|238.17|235.77|0
1693950300000|2023-09-05 21:45:00|238.14|235.74|238.14|235.74|238.17|235.77|237.92|235.52|0
1693950600000|2023-09-05 21:50:00|238.17|235.77|238.47|236.07|238.47|236.07|238.17|235.77|0
1693950900000|2023-09-05 21:55:00|238.44|236.04|238.39|235.99|238.44|236.04|238.19|235.79|0
1693951200000|2023-09-05 22:00:00|238.74|236.34|238.45|236.05|239.21|236.81|238.26|235.86|0
1693951500000|2023-09-05 22:05:00|238.36|235.96|237.88|235.48|238.36|235.96|237.5|235.1|0
1693951800000|2023-09-05 22:10:00|237.6|235.2|237.69|235.29|237.88|235.48|237.5|235.1|0
1693952100000|2023-09-05 22:15:00|237.5|235.1|237.12|234.72|237.5|235.1|237.12|234.72|0
1693952400000|2023-09-05 22:20:00|237.31|234.91|237.12|234.72|237.31|234.91|236.93|234.53|0
1693952700000|2023-09-05 22:25:00|237.31|234.91|237.5|235.1|237.69|235.29|237.12|234.72|0
1693953000000|2023-09-05 22:30:00|237.31|234.91|237.49|235.09|237.49|235.09|237.12|234.72|0
1693953300000|2023-09-05 22:35:00|237.31|234.91|237.12|234.72|237.31|234.91|237.12|234.72|0
1693953600000|2023-09-05 22:40:00|237.11|234.71|237.11|234.71|237.11|234.71|236.93|234.53|0
1693953900000|2023-09-05 22:45:00|237.3|234.9|237.3|234.9|237.49|235.09|237.3|234.9|0
1693954200000|2023-09-05 22:50:00|237.11|234.71|236.92|234.52|237.11|234.71|236.92|234.52|0
1693954500000|2023-09-05 22:55:00|237.11|234.71|237.02|234.62|237.11|234.71|236.92|234.52|0
1693954800000|2023-09-05 23:00:00|237.11|234.71|237.11|234.71|237.11|234.71|236.92|234.52|0
1693955100000|2023-09-05 23:05:00|236.92|234.52|237.67|235.27|237.67|235.27|236.92|234.52|0
1693955400000|2023-09-05 23:10:00|237.48|235.08|237.48|235.08|237.48|235.08|237.11|234.71|0
1693955700000|2023-09-05 23:15:00|237.67|235.27|237.67|235.27|237.86|235.46|237.48|235.08|0
1693956000000|2023-09-05 23:20:00|237.96|235.56|238.05|235.65|238.24|235.84|237.86|235.46|0
1693956300000|2023-09-05 23:25:00|237.86|235.46|237.86|235.46|237.86|235.46|237.86|235.46|0
1693956600000|2023-09-05 23:30:00|237.96|235.56|237.86|235.46|238.05|235.65|237.67|235.27|0
1693956900000|2023-09-05 23:35:00|237.67|235.27|237.1|234.7|237.86|235.46|237.1|234.7|0
1693957200000|2023-09-05 23:40:00|237.29|234.89|237.29|234.89|237.47|235.07|237.1|234.7|0
1693957500000|2023-09-05 23:45:00|237.38|234.98|237.47|235.07|237.85|235.45|237.38|234.98|0
1693957800000|2023-09-05 23:50:00|237.28|234.88|237.09|234.69|237.47|235.07|237.09|234.69|0
1693958100000|2023-09-05 23:55:00|236.9|234.5|237.47|235.07|237.47|235.07|236.9|234.5|0
1693958400000|2023-09-06 00:00:00|237.66|235.26|237.85|235.45|238.23|235.83|237.47|235.07|0
1693958700000|2023-09-06 00:05:00|237.76|235.36|237.09|234.69|237.76|235.36|236.71|234.31|0
1693959000000|2023-09-06 00:10:00|237.28|234.88|237.28|234.88|237.65|235.25|236.9|234.5|0
1693959300000|2023-09-06 00:15:00|237.47|235.07|235.95|233.55|237.47|235.07|235.86|233.46|0
1693959600000|2023-09-06 00:20:00|236.14|233.74|236.14|233.74|236.33|233.93|235.76|233.36|0
1693959900000|2023-09-06 00:25:00|235.95|233.55|236.29|233.89|236.71|234.31|235.95|233.55|0
1693960200000|2023-09-06 00:30:00|236.19|233.99|236.38|234.18|236.76|234.56|236.19|233.99|0
1693960500000|2023-09-06 00:35:00|236.19|233.99|236.57|234.37|236.95|234.75|236.19|233.99|0
1693960800000|2023-09-06 00:40:00|236.66|234.46|236.75|234.55|236.76|234.56|236.38|234.18|0
1693961100000|2023-09-06 00:45:00|236.56|234.36|236.56|234.36|236.56|234.36|236.37|234.17|0
1693961400000|2023-09-06 00:50:00|236.75|234.55|236.75|234.55|236.94|234.74|236.56|234.36|0
1693961700000|2023-09-06 00:55:00|236.56|234.36|236.47|234.27|236.75|234.55|236.47|234.27|0
1693962000000|2023-09-06 01:00:00|236.37|234.17|236.75|234.55|236.75|234.55|236.18|233.98|0
1693962300000|2023-09-06 01:05:00|236.66|234.46|236.37|234.17|236.75|234.55|236.18|233.98|0
1693962600000|2023-09-06 01:10:00|236.56|234.36|236.56|234.36|236.75|234.55|236.56|234.36|0
1693962900000|2023-09-06 01:15:00|236.65|234.45|237.69|235.49|238.07|235.87|236.65|234.45|0
1693963200000|2023-09-06 01:20:00|237.79|235.59|238.45|236.25|238.45|236.25|237.5|235.3|0
1693963500000|2023-09-06 01:25:00|238.26|236.06|238.45|236.25|238.83|236.63|238.07|235.87|0
1693963800000|2023-09-06 01:30:00|238.26|236.06|238.25|236.05|238.82|236.62|237.88|235.68|0
1693964100000|2023-09-06 01:35:00|238.44|236.24|238.06|235.86|238.44|236.24|237.68|235.48|0
1693964400000|2023-09-06 01:40:00|238.25|236.05|239.2|237|239.2|237|238.06|235.86|0
1693964700000|2023-09-06 01:45:00|239.39|237.19|239.2|237|239.96|237.76|239.2|237|0
1693965000000|2023-09-06 01:50:00|239.01|236.81|239.77|237.57|239.96|237.76|239.01|236.81|0
1693965300000|2023-09-06 01:55:00|239.96|237.76|240.53|238.33|240.72|238.52|239.77|237.57|0
1693965600000|2023-09-06 02:00:00|240.34|238.14|239.58|237.38|240.34|238.14|239.39|237.19|0
1693965900000|2023-09-06 02:05:00|239.77|237.57|239|236.8|239.77|237.57|238.81|236.61|0
1693966200000|2023-09-06 02:10:00|238.81|236.61|237.86|235.66|239|236.8|237.86|235.66|0
1693966500000|2023-09-06 02:15:00|238.05|235.85|237.48|235.28|238.24|236.04|237.48|235.28|0
1693966800000|2023-09-06 02:20:00|237.67|235.47|237.1|234.9|237.67|235.47|237.1|234.9|0
1693967100000|2023-09-06 02:25:00|237.29|235.09|236.72|234.52|237.29|235.09|236.72|234.52|0
1693967400000|2023-09-06 02:30:00|236.91|234.71|236.91|234.71|237.1|234.9|236.53|234.33|0
1693967700000|2023-09-06 02:35:00|237.01|234.81|237.29|235.09|237.29|235.09|236.91|234.71|0
1693968000000|2023-09-06 02:40:00|237.2|235|237.1|234.9|237.48|235.28|236.91|234.71|0
1693968300000|2023-09-06 02:45:00|236.91|234.71|237.85|235.65|237.85|235.65|236.91|234.71|0
1693968600000|2023-09-06 02:50:00|238.04|235.84|238.61|236.41|238.8|236.6|238.04|235.84|0
1693968900000|2023-09-06 02:55:00|238.42|236.22|238.42|236.22|238.61|236.41|238.42|236.22|0
1693969200000|2023-09-06 03:00:00|238.61|236.41|239.18|236.98|239.18|236.98|238.61|236.41|0
1693969500000|2023-09-06 03:05:00|239.56|237.36|240.32|238.12|240.51|238.31|239.37|237.17|0
1693969800000|2023-09-06 03:10:00|240.13|237.93|239.75|237.55|240.13|237.93|239.56|237.36|0
1693970100000|2023-09-06 03:15:00|239.94|237.74|240.12|237.92|240.32|238.12|239.55|237.35|0
1693970400000|2023-09-06 03:20:00|239.93|237.73|239.74|237.54|239.93|237.73|239.55|237.35|0
1693970700000|2023-09-06 03:25:00|239.93|237.73|239.55|237.35|239.93|237.73|239.46|237.26|0
1693971000000|2023-09-06 03:30:00|239.74|237.54|240.12|237.92|240.12|237.92|239.74|237.54|0
1693971300000|2023-09-06 03:35:00|240.31|238.11|240.12|237.92|240.69|238.49|240.12|237.92|0
1693971600000|2023-09-06 03:40:00|239.93|237.73|240.31|238.11|240.31|238.11|239.93|237.73|0
1693971900000|2023-09-06 03:45:00|240.12|237.92|240.12|237.92|240.5|238.3|239.93|237.73|0
1693972200000|2023-09-06 03:50:00|239.93|237.73|239.54|237.34|240.12|237.92|239.54|237.34|0
1693972500000|2023-09-06 03:55:00|239.35|237.15|240.11|237.91|240.11|237.91|239.35|237.15|0
1693972800000|2023-09-06 04:00:00|240.3|238.1|240.11|237.91|240.3|238.1|240.11|237.91|0
1693973100000|2023-09-06 04:05:00|239.92|237.72|239.54|237.34|239.92|237.72|239.54|237.34|0
1693973400000|2023-09-06 04:10:00|239.35|237.15|239.54|237.34|239.54|237.34|239.35|237.15|0
1693973700000|2023-09-06 04:15:00|239.73|237.53|239.73|237.53|239.92|237.72|239.54|237.34|0
1693974000000|2023-09-06 04:20:00|239.54|237.34|239.34|237.14|239.73|237.53|239.34|237.14|0
1693974300000|2023-09-06 04:25:00|239.15|236.95|239.34|237.14|239.53|237.33|239.15|236.95|0
1693974600000|2023-09-06 04:30:00|239.15|236.95|238.39|236.19|239.34|237.14|237.82|235.62|0
1693974900000|2023-09-06 04:35:00|238.58|236.38|238.96|236.76|238.96|236.76|238.39|236.19|0
1693975200000|2023-09-06 04:40:00|238.77|236.57|238.96|236.76|238.96|236.76|238.77|236.57|0
1693975500000|2023-09-06 04:45:00|239.15|236.95|238.96|236.76|239.34|237.14|238.87|236.67|0
1693975800000|2023-09-06 04:50:00|239.15|236.95|239.53|237.33|239.53|237.33|238.96|236.76|0
1693976100000|2023-09-06 04:55:00|239.72|237.52|239.33|237.13|239.72|237.52|239.14|236.94|0
1693976400000|2023-09-06 05:00:00|239.14|236.94|239.52|237.32|239.52|237.32|239.14|236.94|0
1693976700000|2023-09-06 05:05:00|239.33|237.13|240.47|238.27|241.43|239.23|239.33|237.13|0
1693977000000|2023-09-06 05:10:00|240.66|238.46|239.14|236.94|240.66|238.46|239.14|236.94|0
1693977300000|2023-09-06 05:15:00|239.33|237.13|239.52|237.32|239.9|237.7|239.14|236.94|0
1693977600000|2023-09-06 05:20:00|239.33|237.13|239.33|237.13|239.71|237.51|239.33|237.13|0
1693977900000|2023-09-06 05:25:00|239.52|237.32|239.33|237.13|239.71|237.51|239.14|236.94|0
1693978200000|2023-09-06 05:30:00|239.43|237.23|238.75|236.55|239.71|237.51|238.56|236.36|0
1693978500000|2023-09-06 05:35:00|238.56|236.36|237.99|235.79|238.75|236.55|237.99|235.79|0
1693978800000|2023-09-06 05:40:00|238.28|236.08|239.13|236.93|239.32|237.12|238.28|236.08|0
1693979100000|2023-09-06 05:45:00|238.94|236.74|238.94|236.74|239.32|237.12|238.75|236.55|0
1693979400000|2023-09-06 05:50:00|239.13|236.93|238.94|236.74|239.32|237.12|238.75|236.55|0
1693979700000|2023-09-06 05:55:00|238.75|236.55|237.8|235.6|239.13|236.93|237.8|235.6|0
1693980000000|2023-09-06 06:00:00|237.99|235.79|238.75|236.55|238.94|236.74|237.61|235.41|0
1693980300000|2023-09-06 06:05:00|238.94|236.74|238.55|236.35|239.51|237.31|238.55|236.35|0
1693980600000|2023-09-06 06:10:00|238.74|236.54|239.31|237.11|239.69|237.49|238.55|236.35|0
1693980900000|2023-09-06 06:15:00|239.12|236.92|239.88|237.68|239.88|237.68|239.12|236.92|0
1693981200000|2023-09-06 06:20:00|239.98|237.78|240.26|238.06|240.26|238.06|239.5|237.3|0
1693981500000|2023-09-06 06:25:00|239.26|237.06|239.23|237.03|240.22|238.02|239.04|236.84|0
1693981800000|2023-09-06 06:30:00|239.04|236.84|238.85|236.65|239.42|237.22|238.66|236.46|0
1693982100000|2023-09-06 06:35:00|239.04|236.84|239.61|237.41|239.99|237.79|239.04|236.84|0
1693982400000|2023-09-06 06:40:00|239.42|237.22|240.18|237.98|240.37|238.17|239.42|237.22|0
1693982700000|2023-09-06 06:45:00|240.37|238.17|240.18|237.98|240.56|238.36|239.61|237.41|0
1693983000000|2023-09-06 06:50:00|240.28|238.08|239.8|237.6|240.37|238.17|239.8|237.6|0
1693983300000|2023-09-06 06:55:00|239.71|237.51|240.94|238.74|241.52|239.32|239.61|237.41|0
1693983600000|2023-09-06 07:00:00|240.75|238.55|242.28|240.08|242.67|240.47|240.75|238.55|0
1693983900000|2023-09-06 07:05:00|242.09|239.89|242.77|240.57|242.86|240.66|241.52|239.32|0
1693984200000|2023-09-06 07:10:00|242.67|240.47|243.24|241.04|243.44|241.24|242.28|240.08|0
1693984500000|2023-09-06 07:15:00|243.63|241.43|246.33|244.13|247.88|245.68|243.63|241.43|0
1693984800000|2023-09-06 07:20:00|245.94|243.74|245.17|242.97|246.52|244.32|244.59|242.39|0
1693985100000|2023-09-06 07:25:00|244.97|242.77|244.2|242|245.55|243.35|243.62|241.42|0
1693985400000|2023-09-06 07:30:00|243.82|241.62|244.2|242|244.78|242.58|243.24|241.04|0
1693985700000|2023-09-06 07:35:00|244.39|242.19|243.14|240.94|244.78|242.58|241.89|239.69|0
1693986000000|2023-09-06 07:40:00|243.24|241.04|242.27|240.07|243.81|241.61|242.27|240.07|0
1693986300000|2023-09-06 07:45:00|242.47|240.27|243.04|240.84|243.62|241.42|242.08|239.88|0
1693986600000|2023-09-06 07:50:00|243.14|240.94|244.19|241.99|244.58|242.38|243.04|240.84|0
1693986900000|2023-09-06 07:55:00|244.39|242.19|245.35|243.15|245.74|243.54|244.39|242.19|0
1693987200000|2023-09-06 08:00:00|245.54|243.34|243.61|241.41|245.74|243.54|243.52|241.32|0
1693987500000|2023-09-06 08:05:00|243.42|241.22|241.31|239.11|243.81|241.61|241.31|239.11|0
1693987800000|2023-09-06 08:10:00|241.5|239.3|242.07|239.87|242.27|240.07|241.11|238.91|0
1693988100000|2023-09-06 08:15:00|242.26|240.06|244.38|242.18|244.57|242.37|242.07|239.87|0
1693988400000|2023-09-06 08:20:00|244.19|241.99|244.19|241.99|245.15|242.95|243.61|241.41|0
1693988700000|2023-09-06 08:25:00|243.99|241.79|244.96|242.76|244.96|242.76|243.8|241.6|0
1693989000000|2023-09-06 08:30:00|245.15|242.95|243.8|241.6|245.15|242.95|243.8|241.6|0
1693989300000|2023-09-06 08:35:00|243.71|241.51|244.76|242.56|244.95|242.75|243.22|241.02|0
1693989600000|2023-09-06 08:40:00|245.05|242.85|244.57|242.37|245.15|242.95|244.37|242.17|0
1693989900000|2023-09-06 08:45:00|244.37|242.17|244.56|242.36|244.76|242.56|244.18|241.98|0
1693990200000|2023-09-06 08:50:00|244.76|242.56|243.6|241.4|244.76|242.56|242.06|239.86|0
1693990500000|2023-09-06 08:55:00|243.41|241.21|242.44|240.24|243.6|241.4|242.25|240.05|0
1693990800000|2023-09-06 09:00:00|242.64|240.44|241.67|239.47|242.83|240.63|241.1|238.9|0
1693991100000|2023-09-06 09:05:00|241.87|239.67|242.63|240.43|242.83|240.63|241.48|239.28|0
1693991400000|2023-09-06 09:10:00|242.83|240.63|244.75|242.55|244.94|242.74|242.83|240.63|0
1693991700000|2023-09-06 09:15:00|244.94|242.74|242.92|240.72|244.94|242.74|242.82|240.62|0
1693992000000|2023-09-06 09:20:00|242.82|240.62|241.67|239.47|243.02|240.82|241.48|239.28|0
1693992300000|2023-09-06 09:25:00|241.48|239.28|243.78|241.58|243.78|241.58|241.48|239.28|0
1693992600000|2023-09-06 09:30:00|243.59|241.39|243.2|241|243.59|241.39|242.24|240.04|0
1693992900000|2023-09-06 09:35:00|243.01|240.81|243.39|241.19|243.4|241.2|242.82|240.62|0
1693993200000|2023-09-06 09:40:00|243.01|240.81|243.59|241.39|244.36|242.16|243.01|240.81|0
1693993500000|2023-09-06 09:45:00|243.39|241.19|242.81|240.61|243.78|241.58|242.62|240.42|0
1693993800000|2023-09-06 09:50:00|242.91|240.71|243.11|240.91|243.78|241.58|242.81|240.61|0
1693994100000|2023-09-06 09:55:00|242.72|240.52|242.34|240.14|242.72|240.52|241.57|239.37|0
1693994400000|2023-09-06 10:00:00|242.24|240.04|242.04|239.84|242.62|240.42|241.85|239.65|0
1693994700000|2023-09-06 10:05:00|242.23|240.03|242.42|240.22|242.81|240.61|242.04|239.84|0
1693995000000|2023-09-06 10:10:00|242.23|240.03|240.51|238.31|242.33|240.13|240.51|238.31|0
1693995300000|2023-09-06 10:15:00|240.7|238.5|241.27|239.07|241.85|239.65|240.51|238.31|0
1693995600000|2023-09-06 10:20:00|241.46|239.26|242.04|239.84|242.23|240.03|241.08|238.88|0
1693995900000|2023-09-06 10:25:00|242.23|240.03|242.03|239.83|242.61|240.41|242.03|239.83|0
1693996200000|2023-09-06 10:30:00|241.84|239.64|241.46|239.26|242.03|239.83|241.07|238.87|0
1693996500000|2023-09-06 10:35:00|241.65|239.45|242.03|239.83|242.52|240.32|241.07|238.87|0
1693996800000|2023-09-06 10:40:00|242.22|240.02|242.03|239.83|242.8|240.6|241.65|239.45|0
1693997100000|2023-09-06 10:45:00|242.22|240.02|242.61|240.41|242.61|240.41|241.65|239.45|0
1693997400000|2023-09-06 10:50:00|242.41|240.21|242.8|240.6|242.8|240.6|241.65|239.45|0
1693997700000|2023-09-06 10:55:00|242.6|240.4|242.6|240.4|243.57|241.37|242.6|240.4|0
1693998000000|2023-09-06 11:00:00|242.8|240.6|243.76|241.56|244.14|241.94|242.22|240.02|0
1693998300000|2023-09-06 11:05:00|243.95|241.75|243.75|241.55|244.53|242.33|243.37|241.17|0
1693998600000|2023-09-06 11:10:00|243.95|241.75|242.02|239.82|243.95|241.75|241.83|239.63|0
1693998900000|2023-09-06 11:15:00|241.83|239.63|241.45|239.25|242.41|240.21|241.45|239.25|0
1693999200000|2023-09-06 11:20:00|241.25|239.05|241.25|239.05|241.64|239.44|241.06|238.86|0
1693999500000|2023-09-06 11:25:00|241.44|239.24|241.25|239.05|242.4|240.2|241.25|239.05|0
1693999800000|2023-09-06 11:30:00|241.44|239.24|242.02|239.82|242.4|240.2|241.25|239.05|0
1694000100000|2023-09-06 11:35:00|242.21|240.01|241.44|239.24|242.4|240.2|240.87|238.67|0
1694000400000|2023-09-06 11:40:00|241.63|239.43|243.27|241.07|243.75|241.55|241.63|239.43|0
1694000700000|2023-09-06 11:45:00|243.17|240.97|242.97|240.77|243.94|241.74|242.78|240.58|0
1694001000000|2023-09-06 11:50:00|243.17|240.97|243.36|241.16|244.23|242.03|243.17|240.97|0
1694001300000|2023-09-06 11:55:00|243.55|241.35|242.59|240.39|243.74|241.54|242.39|240.19|0
1694001600000|2023-09-06 12:00:00|242.78|240.58|243.74|241.54|244.51|242.31|242.59|240.39|0
1694001900000|2023-09-06 12:05:00|243.55|241.35|242.58|240.38|244.12|241.92|242.58|240.38|0
1694002200000|2023-09-06 12:10:00|242.78|240.58|243.93|241.73|244.32|242.12|242.58|240.38|0
1694002500000|2023-09-06 12:15:00|243.74|241.54|243.74|241.54|244.12|241.92|242.77|240.57|0
1694002800000|2023-09-06 12:20:00|243.93|241.73|243.73|241.53|244.31|242.11|242.96|240.76|0
1694003100000|2023-09-06 12:25:00|243.54|241.34|243.54|241.34|244.5|242.3|243.35|241.15|0
1694003400000|2023-09-06 12:30:00|243.73|241.53|245.08|242.88|245.08|242.88|243.35|241.15|0
1694003700000|2023-09-06 12:35:00|245.27|243.07|245.66|243.46|246.63|244.43|245.27|243.07|0
1694004000000|2023-09-06 12:40:00|245.85|243.65|244.89|242.69|246.05|243.85|244.69|242.49|0
1694004300000|2023-09-06 12:45:00|245.08|242.88|244.31|242.11|245.47|243.27|244.11|241.91|0
1694004600000|2023-09-06 12:50:00|244.5|242.3|243.15|240.95|244.5|242.3|242.57|240.37|0
1694004900000|2023-09-06 12:55:00|242.96|240.76|242.38|240.18|242.96|240.76|241.8|239.6|0
1694005200000|2023-09-06 13:00:00|242.18|239.98|242.18|239.98|243.15|240.95|242.18|239.98|0
1694005500000|2023-09-06 13:05:00|242.38|240.18|242.95|240.75|243.53|241.33|242.18|239.98|0
1694005800000|2023-09-06 13:10:00|243.14|240.94|242.86|240.66|243.91|241.71|242.47|240.27|0
1694006100000|2023-09-06 13:15:00|242.95|240.75|242.56|240.36|243.72|241.52|242.37|240.17|0
1694006400000|2023-09-06 13:20:00|242.76|240.56|241.99|239.79|242.95|240.75|241.99|239.79|0
1694006700000|2023-09-06 13:25:00|242.18|239.98|242.75|240.55|243.14|240.94|241.79|239.59|0
1694007000000|2023-09-06 13:30:00|242.18|239.98|247.08|244.88|248.44|246.24|242.18|239.98|0
1694007300000|2023-09-06 13:35:00|247.86|245.66|249.03|246.83|249.42|247.22|247.47|245.27|0
1694007600000|2023-09-06 13:40:00|249.22|247.02|244.31|242.11|250|247.8|243.35|241.15|0
1694007900000|2023-09-06 13:45:00|243.93|241.73|246.83|244.63|247.42|245.22|241.61|239.41|0
1694008200000|2023-09-06 13:50:00|247.03|244.83|245.09|242.89|247.03|244.83|242.96|240.76|0
1694008500000|2023-09-06 13:55:00|244.89|242.69|245.77|243.57|246.25|244.05|244.5|242.3|0
1694008800000|2023-09-06 14:00:00|247.71|245.51|254.75|252.55|255.54|253.34|247.71|245.51|0
1694009100000|2023-09-06 14:05:00|254.95|252.75|253.76|251.56|256.53|254.33|252.19|249.99|0
1694009400000|2023-09-06 14:10:00|253.37|251.17|254.75|252.55|255.74|253.54|252.58|250.38|0
1694009700000|2023-09-06 14:15:00|255.14|252.94|251.01|248.81|255.14|252.94|250.81|248.61|0
1694010000000|2023-09-06 14:20:00|250.81|248.61|257.52|255.32|257.72|255.52|250.62|248.42|0
1694010300000|2023-09-06 14:25:00|257.91|255.71|260.1|257.9|260.3|258.1|255.93|253.73|0
1694010600000|2023-09-06 14:30:00|260.3|258.1|257.71|255.51|260.7|258.5|257.12|254.92|0
1694010900000|2023-09-06 14:35:00|257.12|254.92|258.31|256.11|259.3|257.1|256.33|254.13|0
1694011200000|2023-09-06 14:40:00|257.91|255.71|259.3|257.1|259.3|257.1|256.92|254.72|0
1694011500000|2023-09-06 14:45:00|259.5|257.3|260.69|258.49|261.09|258.89|258.51|256.31|0
1694011800000|2023-09-06 14:50:00|260.89|258.69|259.9|257.7|263.69|261.49|259.7|257.5|0
1694012100000|2023-09-06 14:55:00|260.09|257.89|263.09|260.89|263.09|260.89|259.7|257.5|0
1694012400000|2023-09-06 15:00:00|263.29|261.09|262.89|260.69|264.29|262.09|262.49|260.29|0
1694012700000|2023-09-06 15:05:00|263.09|260.89|265.3|263.1|265.3|263.1|261.89|259.69|0
1694013000000|2023-09-06 15:10:00|264.89|262.69|266.3|264.1|267.31|265.11|264.49|262.29|0
1694013300000|2023-09-06 15:15:00|265.9|263.7|263.09|260.89|266.5|264.3|262.68|260.48|0
1694013600000|2023-09-06 15:20:00|262.89|260.69|263.28|261.08|264.89|262.69|262.68|260.48|0
1694013900000|2023-09-06 15:25:00|263.08|260.88|262.28|260.08|264.09|261.89|261.08|258.88|0
1694014200000|2023-09-06 15:30:00|262.48|260.28|263.08|260.88|264.08|261.88|261.88|259.68|0
1694014500000|2023-09-06 15:35:00|262.88|260.68|262.48|260.28|263.88|261.68|261.08|258.88|0
1694014800000|2023-09-06 15:40:00|262.68|260.48|261.08|258.88|263.08|260.88|261.08|258.88|0
1694015100000|2023-09-06 15:45:00|261.28|259.08|263.68|261.48|263.88|261.68|260.88|258.68|0
1694015400000|2023-09-06 15:50:00|263.88|261.68|263.68|261.48|263.88|261.68|261.88|259.68|0
1694015700000|2023-09-06 15:55:00|263.88|261.68|264.28|262.08|265.28|263.08|261.88|259.68|0
1694016000000|2023-09-06 16:00:00|264.48|262.28|264.08|261.88|265.28|263.08|263.68|261.48|0
1694016300000|2023-09-06 16:05:00|263.88|261.68|266.95|264.75|266.95|264.75|262.87|260.67|0
1694016600000|2023-09-06 16:10:00|266.75|264.55|265.54|263.34|266.95|264.75|264.94|262.74|0
1694016900000|2023-09-06 16:15:00|265.34|263.14|266.94|264.74|267.15|264.95|264.53|262.33|0
1694017200000|2023-09-06 16:20:00|266.74|264.54|265.94|263.74|267.55|265.35|265.54|263.34|0
1694017500000|2023-09-06 16:25:00|265.74|263.54|269.97|267.77|270.37|268.17|265.53|263.33|0
1694017800000|2023-09-06 16:30:00|270.17|267.97|269.3|267.1|271.39|269.19|269.3|267.1|0
1694018100000|2023-09-06 16:35:00|269.5|267.3|270.31|268.11|271.32|269.12|269.5|267.3|0
1694018400000|2023-09-06 16:40:00|270.51|268.31|274.16|271.96|274.57|272.37|270.11|267.91|0
1694018700000|2023-09-06 16:45:00|274.36|272.16|274.57|272.37|275.38|273.18|273.14|270.94|0
1694019000000|2023-09-06 16:50:00|274.77|272.57|275.58|273.38|275.99|273.79|273.55|271.35|0
1694019300000|2023-09-06 16:55:00|276.2|274|275.38|273.18|277.42|275.22|275.38|273.18|0
1694019600000|2023-09-06 17:00:00|275.58|273.38|277.85|275.65|279.89|277.69|275.58|273.38|0
1694019900000|2023-09-06 17:05:00|278.05|275.85|275.61|273.41|278.87|276.67|275.01|272.81|0
1694020200000|2023-09-06 17:10:00|275.41|273.21|272.38|270.18|275.41|273.21|272.38|270.18|0
1694020500000|2023-09-06 17:15:00|272.58|270.38|268.58|266.38|272.99|270.79|268.58|266.38|0
1694020800000|2023-09-06 17:20:00|268.18|265.98|269.79|267.59|270.39|268.19|268.18|265.98|0
1694021100000|2023-09-06 17:25:00|269.99|267.79|270.59|268.39|271.2|269|268.78|266.58|0
1694021400000|2023-09-06 17:30:00|270.79|268.59|269.78|267.58|271|268.8|269.38|267.18|0
1694021700000|2023-09-06 17:35:00|270.19|267.99|268.17|265.97|270.39|268.19|267.97|265.77|0
1694022000000|2023-09-06 17:40:00|268.37|266.17|268.37|266.17|270.59|268.39|267.77|265.57|0
1694022300000|2023-09-06 17:45:00|268.17|265.97|265.96|263.76|268.97|266.77|265.96|263.76|0
1694022600000|2023-09-06 17:50:00|266.16|263.96|267.36|265.16|268.57|266.37|265.76|263.56|0
1694022900000|2023-09-06 17:55:00|267.56|265.36|267.16|264.96|268.17|265.97|265.16|262.96|0
1694023200000|2023-09-06 18:00:00|267.56|265.36|267.16|264.96|268.17|265.97|264.96|262.76|0
1694023500000|2023-09-06 18:05:00|267.36|265.16|265.15|262.95|267.96|265.76|264.75|262.55|0
1694023800000|2023-09-06 18:10:00|265.35|263.15|265.35|263.15|266.96|264.76|264.95|262.75|0
1694024100000|2023-09-06 18:15:00|265.55|263.35|265.95|263.75|267.76|265.56|265.15|262.95|0
1694024400000|2023-09-06 18:20:00|265.75|263.55|266.55|264.35|266.95|264.75|265.75|263.55|0
1694024700000|2023-09-06 18:25:00|266.35|264.15|263.75|261.55|266.35|264.15|263.15|260.95|0
1694025000000|2023-09-06 18:30:00|263.55|261.35|262.35|260.15|263.75|261.55|260.56|258.36|0
1694025300000|2023-09-06 18:35:00|262.55|260.35|261.35|259.15|262.75|260.55|260.96|258.76|0
1694025600000|2023-09-06 18:40:00|261.16|258.96|260.76|258.56|262.35|260.15|260.76|258.56|0
1694025900000|2023-09-06 18:45:00|260.96|258.76|260.95|258.75|261.75|259.55|260.56|258.36|0
1694026200000|2023-09-06 18:50:00|260.76|258.56|260.36|258.16|261.15|258.95|260.16|257.96|0
1694026500000|2023-09-06 18:55:00|260.16|257.96|260.87|258.67|262.93|260.73|256.14|253.94|0
1694026800000|2023-09-06 19:00:00|260.67|258.47|264.08|261.88|264.28|262.08|260.27|258.07|0
1694027100000|2023-09-06 19:05:00|264.28|262.08|265.28|263.08|265.49|263.29|264.08|261.88|0
1694027400000|2023-09-06 19:10:00|265.08|262.88|261.87|259.67|265.69|263.49|261.67|259.47|0
1694027700000|2023-09-06 19:15:00|261.67|259.47|260.06|257.86|261.87|259.67|259.47|257.27|0
1694028000000|2023-09-06 19:20:00|259.86|257.66|259.46|257.26|260.86|258.66|259.07|256.87|0
1694028300000|2023-09-06 19:25:00|259.26|257.06|261.66|259.46|262.26|260.06|258.87|256.67|0
1694028600000|2023-09-06 19:30:00|261.86|259.66|260.06|257.86|262.06|259.86|259.86|257.66|0
1694028900000|2023-09-06 19:35:00|260.26|258.06|259.66|257.46|260.46|258.26|258.86|256.66|0
1694029200000|2023-09-06 19:40:00|259.46|257.26|259.66|257.46|260.46|258.26|258.86|256.66|0
1694029500000|2023-09-06 19:45:00|259.46|257.26|259.86|257.66|261.46|259.26|259.06|256.86|0
1694029800000|2023-09-06 19:50:00|259.46|257.26|260.86|258.66|262.46|260.26|258.86|256.66|0
1694030100000|2023-09-06 19:55:00|261.06|258.86|258.26|256.06|261.26|259.06|257.46|255.26|0
1694030400000|2023-09-06 20:00:00|258.66|256.46|260.05|257.85|260.05|257.85|258.66|256.46|0
1694030700000|2023-09-06 20:05:00|260.25|258.05|260.85|258.65|261.25|259.05|260.05|257.85|0
1694031000000|2023-09-06 20:10:00|260.65|258.45|259.85|257.65|260.85|258.65|259.85|257.65|0
1694031300000|2023-09-06 20:15:00|260.15|257.75|260.75|258.35|260.95|258.55|260.05|257.65|0
1694031600000|2023-09-06 20:20:00|260.55|258.15|260.55|258.15|260.55|258.15|260.35|257.95|0
1694031900000|2023-09-06 20:25:00|260.75|258.35|260.55|258.15|260.75|258.35|260.55|258.15|0
1694032200000|2023-09-06 20:30:00|260.15|257.75|260.15|257.75|260.35|257.95|259.95|257.55|0
1694032500000|2023-09-06 20:35:00|260.14|257.74|260.14|257.74|260.34|257.94|259.94|257.54|0
1694032800000|2023-09-06 20:40:00|259.94|257.54|259.74|257.34|259.94|257.54|259.74|257.34|0
1694033100000|2023-09-06 20:45:00|259.94|257.54|260.34|257.94|260.54|258.14|259.74|257.34|0
1694033400000|2023-09-06 20:50:00|260.25|257.85|260.34|257.94|260.34|257.94|260.14|257.74|0
1694033700000|2023-09-06 20:55:00|260.54|258.14|260.04|257.64|260.54|258.14|259.84|257.44|0
1694034000000|2023-09-06 21:00:00|260|257.6|260.05|257.65|260.78|258.38|259.91|257.51|0
1694034300000|2023-09-06 21:05:00|260.02|257.62|260.86|258.46|260.86|258.46|259.91|257.51|0
1694034600000|2023-09-06 21:10:00|260.54|258.14|260.63|258.23|260.84|258.44|260.46|258.06|0
1694034900000|2023-09-06 21:15:00|260.6|258.2|260.45|258.05|260.66|258.26|260.45|258.05|0
1694035200000|2023-09-06 21:20:00|260.6|258.2|260.51|258.11|260.6|258.2|260.51|258.11|0
1694035500000|2023-09-06 21:25:00|260.54|258.14|260.54|258.14|260.54|258.14|260.51|258.11|0
1694035800000|2023-09-06 21:30:00|260.48|258.08|260.48|258.08|260.48|258.08|260.48|258.08|0
1694036100000|2023-09-06 21:35:00|260.51|258.11|260.3|257.9|260.51|258.11|260.3|257.9|0
1694036400000|2023-09-06 21:40:00|260.36|257.96|260.45|258.05|260.45|258.05|260.36|257.96|0
1694036700000|2023-09-06 21:45:00|260.42|258.02|260.45|258.05|260.45|258.05|260.39|257.99|0
1694037000000|2023-09-06 21:50:00|260.36|257.96|260.36|257.96|260.36|257.96|260.36|257.96|0
1694037300000|2023-09-06 21:55:00|260.39|257.99|260.24|257.84|260.44|258.04|260.24|257.84|0
1694037600000|2023-09-06 22:00:00|260.12|257.72|259.72|257.32|260.12|257.72|259.12|256.72|0
1694037900000|2023-09-06 22:05:00|259.52|257.12|259.52|257.12|259.92|257.52|259.52|257.12|0
1694038200000|2023-09-06 22:10:00|259.72|257.32|260.12|257.72|260.12|257.72|259.72|257.32|0
1694038500000|2023-09-06 22:15:00|259.92|257.52|260.12|257.72|260.12|257.72|259.72|257.32|0
1694038800000|2023-09-06 22:20:00|259.92|257.52|260.32|257.92|260.52|258.12|259.92|257.52|0
1694039100000|2023-09-06 22:25:00|260.52|258.12|260.92|258.52|261.12|258.72|260.52|258.12|0
1694039400000|2023-09-06 22:30:00|260.72|258.32|261.12|258.72|261.32|258.92|260.72|258.32|0
1694039700000|2023-09-06 22:35:00|261.11|258.71|261.02|258.62|261.11|258.71|260.91|258.51|0
1694040000000|2023-09-06 22:40:00|260.91|258.51|260.51|258.11|261.11|258.71|260.51|258.11|0
1694040300000|2023-09-06 22:45:00|260.71|258.31|260.11|257.71|260.71|258.31|260.11|257.71|0
1694040600000|2023-09-06 22:50:00|260.22|257.82|260.51|258.11|260.71|258.31|260.22|257.82|0
1694040900000|2023-09-06 22:55:00|260.71|258.31|260.71|258.31|260.91|258.51|260.71|258.31|0
1694041200000|2023-09-06 23:00:00|260.51|258.11|259.91|257.51|260.71|258.31|259.91|257.51|0
1694041500000|2023-09-06 23:05:00|259.71|257.31|259.91|257.51|259.91|257.51|259.71|257.31|0
1694041800000|2023-09-06 23:10:00|259.71|257.31|259.71|257.31|259.81|257.41|259.51|257.11|0
1694042100000|2023-09-06 23:15:00|259.51|257.11|259.5|257.1|259.9|257.5|259.5|257.1|0
1694042400000|2023-09-06 23:20:00|259.7|257.3|259.7|257.3|259.7|257.3|259.5|257.1|0
1694042700000|2023-09-06 23:25:00|259.9|257.5|259.7|257.3|259.9|257.5|259.5|257.1|0
1694043000000|2023-09-06 23:30:00|259.5|257.1|259.1|256.7|259.7|257.3|259.1|256.7|0
1694043300000|2023-09-06 23:35:00|258.9|256.5|258.9|256.5|259.3|256.9|258.9|256.5|0
1694043600000|2023-09-06 23:40:00|259.1|256.7|259.9|257.5|260.3|257.9|259.1|256.7|0
1694043900000|2023-09-06 23:45:00|259.7|257.3|259.9|257.5|260.1|257.7|259.5|257.1|0
1694044200000|2023-09-06 23:50:00|259.7|257.3|259.7|257.3|259.9|257.5|259.5|257.1|0
1694044500000|2023-09-06 23:55:00|259.5|257.1|259.29|256.89|259.89|257.49|259.29|256.89|0
1694044800000|2023-09-07 00:00:00|259.49|257.09|259.09|256.69|259.49|257.09|258.89|256.49|0
1694045100000|2023-09-07 00:05:00|259.29|256.89|259.49|257.09|259.49|257.09|259.09|256.69|0
1694045400000|2023-09-07 00:10:00|259.29|256.89|259.49|257.09|259.89|257.49|259.29|256.89|0
1694045700000|2023-09-07 00:15:00|259.29|256.89|259.09|256.69|259.69|257.29|258.29|255.89|0
1694046000000|2023-09-07 00:20:00|259.29|256.89|259.09|256.69|259.29|256.89|258.89|256.49|0
1694046300000|2023-09-07 00:25:00|259.29|256.89|258.89|256.49|259.29|256.89|258.89|256.49|0
1694046600000|2023-09-07 00:30:00|258.79|256.59|259.19|256.99|259.19|256.99|258.59|256.39|0
1694046900000|2023-09-07 00:35:00|259.39|257.19|260.71|258.51|260.71|258.51|259.38|257.18|0
1694047200000|2023-09-07 00:40:00|260.51|258.31|260.71|258.51|260.91|258.71|260.51|258.31|0
1694047500000|2023-09-07 00:45:00|260.91|258.71|261.91|259.71|262.11|259.91|260.91|258.71|0
1694047800000|2023-09-07 00:50:00|261.71|259.51|262.11|259.91|262.51|260.31|261.71|259.51|0
1694048100000|2023-09-07 00:55:00|262.01|259.81|262.11|259.91|262.31|260.11|261.91|259.71|0
1694048400000|2023-09-07 01:00:00|262.31|260.11|261.31|259.11|262.51|260.31|261.31|259.11|0
1694048700000|2023-09-07 01:05:00|261.11|258.91|260.51|258.31|261.11|258.91|260.11|257.91|0
1694049000000|2023-09-07 01:10:00|260.31|258.11|260.31|258.11|260.51|258.31|260.11|257.91|0
1694049300000|2023-09-07 01:15:00|260.51|258.31|260.81|258.61|261.9|259.7|260.31|258.11|0
1694049600000|2023-09-07 01:20:00|260.7|258.5|260.9|258.7|261.3|259.1|260.7|258.5|0
1694049900000|2023-09-07 01:25:00|261.1|258.9|260.9|258.7|261.5|259.3|260.9|258.7|0
1694050200000|2023-09-07 01:30:00|261.1|258.9|262.7|260.5|262.9|260.7|261.1|258.9|0
1694050500000|2023-09-07 01:35:00|262.5|260.3|261.7|259.5|262.7|260.5|261.7|259.5|0
1694050800000|2023-09-07 01:40:00|261.9|259.7|262.5|260.3|262.9|260.7|261.7|259.5|0
1694051100000|2023-09-07 01:45:00|262.6|260.4|262.3|260.1|262.7|260.5|261.7|259.5|0
1694051400000|2023-09-07 01:50:00|262.1|259.9|261.49|259.29|262.1|259.9|261.3|259.1|0
1694051700000|2023-09-07 01:55:00|261.29|259.09|261.69|259.49|262.09|259.89|261.29|259.09|0
1694052000000|2023-09-07 02:00:00|261.89|259.69|262.09|259.89|262.29|260.09|261.29|259.09|0
1694052300000|2023-09-07 02:05:00|261.89|259.69|262.29|260.09|262.69|260.49|261.89|259.69|0
1694052600000|2023-09-07 02:10:00|262.09|259.89|261.89|259.69|262.09|259.89|261.69|259.49|0
1694052900000|2023-09-07 02:15:00|262.09|259.89|261.89|259.69|262.09|259.89|261.49|259.29|0
1694053200000|2023-09-07 02:20:00|261.99|259.79|261.89|259.69|262.29|260.09|261.69|259.49|0
1694053500000|2023-09-07 02:25:00|261.69|259.49|261.69|259.49|262.09|259.89|261.69|259.49|0
1694053800000|2023-09-07 02:30:00|261.89|259.69|262.89|260.69|263.09|260.89|261.79|259.59|0
1694054100000|2023-09-07 02:35:00|262.79|260.59|262.48|260.28|262.89|260.69|262.08|259.88|0
1694054400000|2023-09-07 02:40:00|262.28|260.08|262.48|260.28|262.59|260.39|262.08|259.88|0
1694054700000|2023-09-07 02:45:00|262.68|260.48|262.08|259.88|262.68|260.48|262.08|259.88|0
1694055000000|2023-09-07 02:50:00|262.28|260.08|262.68|260.48|262.68|260.48|262.28|260.08|0
1694055300000|2023-09-07 02:55:00|262.48|260.28|262.58|260.38|262.68|260.48|262.48|260.28|0
1694055600000|2023-09-07 03:00:00|262.68|260.48|262.68|260.48|263.28|261.08|262.48|260.28|0
1694055900000|2023-09-07 03:05:00|262.48|260.28|262.48|260.28|262.68|260.48|262.28|260.08|0
1694056200000|2023-09-07 03:10:00|262.28|260.08|262.07|259.87|262.48|260.28|261.87|259.67|0
1694056500000|2023-09-07 03:15:00|261.98|259.78|262.27|260.07|262.27|260.07|261.67|259.47|0
1694056800000|2023-09-07 03:20:00|262.07|259.87|261.87|259.67|262.07|259.87|261.87|259.67|0
1694057100000|2023-09-07 03:25:00|262.07|259.87|261.87|259.67|262.07|259.87|261.67|259.47|0
1694057400000|2023-09-07 03:30:00|262.07|259.87|261.67|259.47|262.07|259.87|261.67|259.47|0
1694057700000|2023-09-07 03:35:00|261.87|259.67|261.27|259.07|261.87|259.67|261.27|259.07|0
1694058000000|2023-09-07 03:40:00|261.07|258.87|261.07|258.87|261.07|258.87|260.87|258.67|0
1694058300000|2023-09-07 03:45:00|261.17|258.97|261.07|258.87|261.27|259.07|260.87|258.67|0
1694058600000|2023-09-07 03:50:00|260.87|258.67|261.26|259.06|261.26|259.06|260.87|258.67|0
1694058900000|2023-09-07 03:55:00|261.46|259.26|261.66|259.46|261.66|259.46|261.26|259.06|0
1694059200000|2023-09-07 04:00:00|261.46|259.26|261.46|259.26|261.66|259.46|261.46|259.26|0
1694059500000|2023-09-07 04:05:00|261.66|259.46|261.66|259.46|262.06|259.86|261.46|259.26|0
1694059800000|2023-09-07 04:10:00|261.56|259.36|262.26|260.06|262.46|260.26|261.46|259.26|0
1694060400000|2023-09-07 04:20:00|262.06|259.86|262.26|260.06|262.26|260.06|262.06|259.86|0
1694060700000|2023-09-07 04:25:00|262.46|260.26|263.26|261.06|263.26|261.06|262.46|260.26|0
1694061000000|2023-09-07 04:30:00|263.16|260.96|264.86|262.66|264.86|262.66|263.06|260.86|0
1694061300000|2023-09-07 04:35:00|265.07|262.87|265.67|263.47|265.87|263.67|264.46|262.26|0
1694061600000|2023-09-07 04:40:00|265.87|263.67|266.07|263.87|266.27|264.07|265.47|263.27|0
1694061900000|2023-09-07 04:45:00|266.27|264.07|266.07|263.87|266.47|264.27|265.87|263.67|0
1694062200000|2023-09-07 04:50:00|265.87|263.67|266.07|263.87|266.47|264.27|265.87|263.67|0
1694062500000|2023-09-07 04:55:00|265.87|263.67|265.66|263.46|265.87|263.67|265.46|263.26|0
1694062800000|2023-09-07 05:00:00|265.86|263.66|266.06|263.86|266.27|264.07|265.26|263.06|0
1694063100000|2023-09-07 05:05:00|266.27|264.07|265.86|263.66|266.57|264.37|265.66|263.46|0
1694063400000|2023-09-07 05:10:00|265.66|263.46|266.26|264.06|266.26|264.06|265.66|263.46|0
1694063700000|2023-09-07 05:15:00|266.47|264.27|266.26|264.06|266.47|264.27|265.86|263.66|0
1694064000000|2023-09-07 05:20:00|266.46|264.26|267.27|265.07|267.47|265.27|266.46|264.26|0
1694064300000|2023-09-07 05:25:00|267.07|264.87|267.07|264.87|267.27|265.07|266.77|264.57|0
1694064600000|2023-09-07 05:30:00|267.27|265.07|267.87|265.67|267.87|265.67|267.07|264.87|0
1694064900000|2023-09-07 05:35:00|267.67|265.47|267.47|265.27|268.08|265.88|267.27|265.07|0
1694065200000|2023-09-07 05:40:00|267.67|265.47|267.71|265.51|267.91|265.71|266.66|264.46|0
1694065500000|2023-09-07 05:45:00|267.51|265.31|267.91|265.71|268.31|266.11|267.51|265.31|0
1694065800000|2023-09-07 05:50:00|268.11|265.91|268.11|265.91|268.31|266.11|267.3|265.1|0
1694066100000|2023-09-07 05:55:00|268.31|266.11|267.91|265.71|268.92|266.72|267.91|265.71|0
1694066400000|2023-09-07 06:00:00|268.11|265.91|267.3|265.1|270.13|267.93|267.3|265.1|0
1694066700000|2023-09-07 06:05:00|266.9|264.7|268.51|266.31|269.32|267.12|266.9|264.7|0
1694067000000|2023-09-07 06:10:00|268.71|266.51|269.11|266.91|270.33|268.13|268.51|266.31|0
1694067300000|2023-09-07 06:15:00|268.91|266.71|269.52|267.32|269.92|267.72|268.91|266.71|0
1694067600000|2023-09-07 06:20:00|269.31|267.11|269.42|267.22|270.12|267.92|268.71|266.51|0
1694067900000|2023-09-07 06:25:00|269.31|267.11|268.71|266.51|269.92|267.72|268.71|266.51|0
1694068200000|2023-09-07 06:30:00|268.5|266.3|269.51|267.31|269.71|267.51|268.5|266.3|0
1694068500000|2023-09-07 06:35:00|269.71|267.51|271.33|269.13|271.74|269.54|269.71|267.51|0
1694068800000|2023-09-07 06:40:00|271.13|268.93|270.11|267.91|271.33|269.13|269.91|267.71|0
1694069100000|2023-09-07 06:45:00|269.91|267.71|269.91|267.71|270.72|268.52|269.51|267.31|0
1694069400000|2023-09-07 06:50:00|269.71|267.51|269.3|267.1|269.71|267.51|268.9|266.7|0
1694069700000|2023-09-07 06:55:00|269.41|267.21|270.72|268.52|271.33|269.13|269.41|267.21|0
1694070000000|2023-09-07 07:00:00|270.92|268.72|269.1|266.9|271.93|269.73|268.9|266.7|0
1694070300000|2023-09-07 07:05:00|269.3|267.1|268.9|266.7|269.91|267.71|268.09|265.89|0
1694070600000|2023-09-07 07:10:00|269.5|267.3|269.3|267.1|271.52|269.32|268.9|266.7|0
1694070900000|2023-09-07 07:15:00|269.5|267.3|270.11|267.91|270.92|268.72|268.29|266.09|0
1694071200000|2023-09-07 07:20:00|269.9|267.7|272.03|269.83|272.54|270.34|269.9|267.7|0
1694071500000|2023-09-07 07:25:00|271.93|269.73|272.94|270.74|274.16|271.96|271.52|269.32|0
1694071800000|2023-09-07 07:30:00|273.35|271.15|272.84|270.64|273.75|271.55|272.53|270.33|0
1694072100000|2023-09-07 07:35:00|271.9|269.7|274.18|271.98|274.18|271.98|271.9|269.7|0
1694072400000|2023-09-07 07:40:00|273.98|271.78|270.44|268.24|274.18|271.98|270.13|267.93|0
1694072700000|2023-09-07 07:45:00|270.54|268.34|270.94|268.74|271.75|269.55|270.13|267.93|0
1694073000000|2023-09-07 07:50:00|270.74|268.54|268.12|265.92|270.74|268.54|267.92|265.72|0
1694073300000|2023-09-07 07:55:00|268.32|266.12|267.51|265.31|268.52|266.32|267.31|265.11|0
1694073600000|2023-09-07 08:00:00|267.42|265.22|268.92|266.72|269.52|267.32|267.42|265.22|0
1694073900000|2023-09-07 08:05:00|269.12|266.92|270.42|268.22|270.62|268.42|268.2|266|0
1694074200000|2023-09-07 08:10:00|270.62|268.42|272.64|270.44|272.64|270.44|270.62|268.42|0
1694074500000|2023-09-07 08:15:00|272.24|270.04|271.63|269.43|272.64|270.44|270.82|268.62|0
1694074800000|2023-09-07 08:20:00|271.73|269.53|273.66|271.46|273.66|271.46|271.63|269.43|0
1694075100000|2023-09-07 08:25:00|273.86|271.66|275.08|272.88|275.28|273.08|273.45|271.25|0
1694075400000|2023-09-07 08:30:00|275.28|273.08|272.64|270.44|275.28|273.08|272.03|269.83|0
1694075700000|2023-09-07 08:35:00|272.74|270.54|274.26|272.06|274.37|272.17|272.64|270.44|0
1694076000000|2023-09-07 08:40:00|274.47|272.27|273.45|271.25|274.47|272.27|273.25|271.05|0
1694076300000|2023-09-07 08:45:00|273.65|271.45|271.82|269.62|273.65|271.45|271.62|269.42|0
1694076600000|2023-09-07 08:50:00|272.23|270.03|270.2|268|272.63|270.43|270|267.8|0
1694076900000|2023-09-07 08:55:00|270.41|268.21|270.81|268.61|271.01|268.81|270|267.8|0
1694077200000|2023-09-07 09:00:00|270.61|268.41|270.2|268|271.21|269.01|269.8|267.6|0
1694077500000|2023-09-07 09:05:00|270.4|268.2|268.59|266.39|270.81|268.61|268.38|266.18|0
1694077800000|2023-09-07 09:10:00|268.38|266.18|267.98|265.78|268.99|266.79|267.78|265.58|0
1694078100000|2023-09-07 09:15:00|267.78|265.58|268.38|266.18|268.38|266.18|267.18|264.98|0
1694078400000|2023-09-07 09:20:00|268.29|266.09|267.22|265.02|268.47|266.27|267.22|265.02|0
1694078700000|2023-09-07 09:25:00|267.42|265.22|267.62|265.42|267.82|265.62|266.61|264.41|0
1694079000000|2023-09-07 09:30:00|267.42|265.22|266.21|264.01|267.42|265.22|266.21|264.01|0
1694079300000|2023-09-07 09:35:00|266.41|264.21|265.81|263.61|266.41|264.21|265.41|263.21|0
1694079600000|2023-09-07 09:40:00|266.01|263.81|265.81|263.61|266.81|264.61|265.6|263.4|0
1694079900000|2023-09-07 09:45:00|266.01|263.81|267.41|265.21|267.82|265.62|265.6|263.4|0
1694080200000|2023-09-07 09:50:00|267.52|265.32|268.62|266.42|269.23|267.03|267.41|265.21|0
1694080500000|2023-09-07 09:55:00|268.83|266.63|268.82|266.62|269.03|266.83|267.82|265.62|0
1694080800000|2023-09-07 10:00:00|268.42|266.22|267.72|265.52|268.82|266.62|267.72|265.52|0
1694081100000|2023-09-07 10:05:00|267.81|265.61|268.01|265.81|268.42|266.22|267.41|265.21|0
1694081400000|2023-09-07 10:10:00|268.22|266.02|267.81|265.61|268.82|266.62|267.41|265.21|0
1694081700000|2023-09-07 10:15:00|267.61|265.41|268.42|266.22|268.42|266.22|267.61|265.41|0
1694082000000|2023-09-07 10:20:00|268.62|266.42|269.43|267.23|269.63|267.43|268.01|265.81|0
1694082300000|2023-09-07 10:25:00|269.63|267.43|269.02|266.82|270.03|267.83|268.82|266.62|0
1694082600000|2023-09-07 10:30:00|269.22|267.02|270.84|268.64|270.84|268.64|269.22|267.02|0
1694082900000|2023-09-07 10:35:00|270.64|268.44|270.43|268.23|271.04|268.84|270.03|267.83|0
1694083200000|2023-09-07 10:40:00|270.64|268.44|271.04|268.84|271.24|269.04|270.03|267.83|0
1694083500000|2023-09-07 10:45:00|271.24|269.04|271.65|269.45|272.46|270.26|270.84|268.64|0
1694083800000|2023-09-07 10:50:00|271.85|269.65|272.05|269.85|272.66|270.46|271.44|269.24|0
1694084100000|2023-09-07 10:55:00|272.26|270.06|271.65|269.45|272.26|270.06|271.04|268.84|0
1694084400000|2023-09-07 11:00:00|271.55|269.35|270.22|268.02|271.55|269.35|270.02|267.82|0
1694084700000|2023-09-07 11:05:00|270.02|267.82|269.21|267.01|270.43|268.23|269.21|267.01|0
1694085000000|2023-09-07 11:10:00|269.41|267.21|270.83|268.63|271.44|269.24|269.01|266.81|0
1694085300000|2023-09-07 11:15:00|271.24|269.04|271.84|269.64|272.66|270.46|270.83|268.63|0
1694085600000|2023-09-07 11:20:00|271.75|269.55|273.67|271.47|273.67|271.47|271.64|269.44|0
1694085900000|2023-09-07 11:25:00|273.78|271.58|275.51|273.31|275.71|273.51|273.47|271.27|0
1694086200000|2023-09-07 11:30:00|275.3|273.1|274.69|272.49|276.12|273.92|274.28|272.08|0
1694086500000|2023-09-07 11:35:00|274.48|272.28|273.87|271.67|274.89|272.69|273.87|271.67|0
1694086800000|2023-09-07 11:40:00|273.67|271.47|272.65|270.45|273.67|271.47|272.65|270.45|0
1694087100000|2023-09-07 11:45:00|272.85|270.65|275.3|273.1|275.5|273.3|272.45|270.25|0
1694087400000|2023-09-07 11:50:00|275.09|272.89|275.91|273.71|275.91|273.71|274.68|272.48|0
1694087700000|2023-09-07 11:55:00|276.11|273.91|275.91|273.71|276.11|273.91|274.68|272.48|0
1694088000000|2023-09-07 12:00:00|276.11|273.91|276.52|274.32|276.73|274.53|276.11|273.91|0
1694088300000|2023-09-07 12:05:00|276.32|274.12|274.88|272.68|276.32|274.12|274.27|272.07|0
1694088600000|2023-09-07 12:10:00|275.29|273.09|277.34|275.14|277.34|275.14|275.09|272.89|0
1694088900000|2023-09-07 12:15:00|277.54|275.34|277.95|275.75|278.16|275.96|276.93|274.73|0
1694089200000|2023-09-07 12:20:00|278.15|275.95|278.35|276.15|278.56|276.36|277.53|275.33|0
1694089500000|2023-09-07 12:25:00|278.14|275.94|276.41|274.21|278.14|275.94|276.31|274.11|0
1694089800000|2023-09-07 12:30:00|278.04|275.84|283.78|281.58|284.4|282.2|278.04|275.84|0
1694090100000|2023-09-07 12:35:00|283.99|281.79|285.23|283.03|286.05|283.85|283.17|280.97|0
1694090400000|2023-09-07 12:40:00|284.81|282.61|285.43|283.23|287.29|285.09|284.61|282.41|0
1694090700000|2023-09-07 12:45:00|285.64|283.44|289.15|286.95|289.15|286.95|285.22|283.02|0
1694091000000|2023-09-07 12:50:00|288.74|286.54|290.19|287.99|290.19|287.99|288.12|285.92|0
1694091300000|2023-09-07 12:55:00|289.98|287.78|288.32|286.12|290.19|287.99|287.7|285.5|0
1694091600000|2023-09-07 13:00:00|288.53|286.33|288.11|285.91|289.77|287.57|287.08|284.88|0
1694091900000|2023-09-07 13:05:00|287.7|285.5|287.49|285.29|288.32|286.12|286.66|284.46|0
1694092200000|2023-09-07 13:10:00|287.7|285.5|287.28|285.08|287.91|285.71|286.46|284.26|0
1694092500000|2023-09-07 13:15:00|287.08|284.88|288.32|286.12|288.73|286.53|286.04|283.84|0
1694092800000|2023-09-07 13:20:00|288.11|285.91|287.69|285.49|289.15|286.95|287.69|285.49|0
1694093100000|2023-09-07 13:25:00|287.9|285.7|287.69|285.49|289.77|287.57|287.28|285.08|0
1694093400000|2023-09-07 13:30:00|288.32|286.12|283.98|281.78|289.97|287.77|283.98|281.78|0
1694093700000|2023-09-07 13:35:00|284.18|281.98|281.1|278.9|284.8|282.6|280.69|278.49|0
1694094000000|2023-09-07 13:40:00|280.89|278.69|279.05|276.85|282.95|280.75|277.21|275.01|0
1694094300000|2023-09-07 13:45:00|278.84|276.64|282.33|280.13|282.33|280.13|278.84|276.64|0
1694094600000|2023-09-07 13:50:00|282.12|279.92|286.24|284.04|286.65|284.45|279.46|277.26|0
1694094900000|2023-09-07 13:55:00|286.45|284.25|286.23|284.03|288.7|286.5|285.82|283.62|0
1694095200000|2023-09-07 14:00:00|286.03|283.83|289.93|287.73|290.76|288.56|285.21|283.01|0
1694095500000|2023-09-07 14:05:00|290.35|288.15|287.77|285.57|291.06|288.86|287.56|285.36|0
1694095800000|2023-09-07 14:10:00|287.56|285.36|286.54|284.34|287.97|285.77|283.47|281.27|0
1694096100000|2023-09-07 14:15:00|286.74|284.54|288.18|285.98|288.79|286.59|285.51|283.31|0
1694096400000|2023-09-07 14:20:00|287.77|285.57|288.38|286.18|289|286.8|284.69|282.49|0
1694096700000|2023-09-07 14:25:00|288.59|286.39|288.17|285.97|289|286.8|286.53|284.33|0
1694097000000|2023-09-07 14:30:00|288.38|286.18|291.67|289.47|292.09|289.89|287.76|285.56|0
1694097300000|2023-09-07 14:35:00|291.47|289.27|282.65|280.45|291.47|289.27|282.65|280.45|0
1694097600000|2023-09-07 14:40:00|282.85|280.65|277.98|275.78|283.26|281.06|276.97|274.77|0
1694097900000|2023-09-07 14:45:00|277.78|275.58|279.8|277.6|279.8|277.6|276.57|274.37|0
1694098200000|2023-09-07 14:50:00|279.4|277.2|280.85|278.65|281.26|279.06|278.99|276.79|0
1694098500000|2023-09-07 14:55:00|280.64|278.44|280.64|278.44|281.66|279.46|279.01|276.81|0
1694098800000|2023-09-07 15:00:00|280.03|277.83|276.77|274.57|280.23|278.03|276.77|274.57|0
1694099100000|2023-09-07 15:05:00|276.97|274.77|276.77|274.57|278.4|276.2|275.75|273.55|0
1694099400000|2023-09-07 15:10:00|276.97|274.77|277.38|275.18|278.19|275.99|275.55|273.35|0
1694099700000|2023-09-07 15:15:00|276.97|274.77|277.38|275.18|278.8|276.6|275.35|273.15|0
1694100000000|2023-09-07 15:20:00|277.58|275.38|278.39|276.19|279.41|277.21|275.55|273.35|0
1694100300000|2023-09-07 15:25:00|278.59|276.39|279|276.8|279.21|277.01|277.37|275.17|0
1694100600000|2023-09-07 15:30:00|278.59|276.39|274.53|272.33|280.02|277.82|273.72|271.52|0
1694100900000|2023-09-07 15:35:00|274.33|272.13|274.33|272.13|274.73|272.53|272.71|270.51|0
1694101200000|2023-09-07 15:40:00|274.53|272.33|277.78|275.58|278.18|275.98|274.53|272.33|0
1694101500000|2023-09-07 15:45:00|277.57|275.37|278.79|276.59|278.79|276.59|277.17|274.97|0
1694101800000|2023-09-07 15:50:00|278.59|276.39|281.04|278.84|281.44|279.24|278.18|275.98|0
1694102100000|2023-09-07 15:55:00|281.44|279.24|280.83|278.63|281.85|279.65|280.01|277.81|0
1694102400000|2023-09-07 16:00:00|281.24|279.04|277.57|275.37|281.44|279.24|277.16|274.96|0
1694102700000|2023-09-07 16:05:00|277.77|275.57|275.13|272.93|277.77|275.57|273.92|271.72|0
1694103000000|2023-09-07 16:10:00|275.33|273.13|274.93|272.73|276.14|273.94|274.12|271.92|0
1694103300000|2023-09-07 16:15:00|274.72|272.52|273.91|271.71|275.13|272.93|273.51|271.31|0
1694103600000|2023-09-07 16:20:00|274.12|271.92|272.9|270.7|276.55|274.35|272.9|270.7|0
1694103900000|2023-09-07 16:25:00|272.7|270.5|272.09|269.89|273.1|270.9|271.29|269.09|0
1694104200000|2023-09-07 16:30:00|272.3|270.1|271.32|269.12|272.77|270.57|270.89|268.69|0
1694104500000|2023-09-07 16:35:00|271.12|268.92|272.11|269.91|272.93|270.73|270.91|268.71|0
1694104800000|2023-09-07 16:40:00|272.31|270.11|273.32|271.12|274.14|271.94|271.9|269.7|0
1694105100000|2023-09-07 16:45:00|273.53|271.33|274.14|271.94|274.34|272.14|272.1|269.9|0
1694105400000|2023-09-07 16:50:00|273.93|271.73|273.73|271.53|275.76|273.56|273.73|271.53|0
1694105700000|2023-09-07 16:55:00|273.52|271.32|275.76|273.56|276.37|274.17|272.71|270.51|0
1694106000000|2023-09-07 17:00:00|275.97|273.77|273.72|271.52|276.37|274.17|272.91|270.71|0
1694106300000|2023-09-07 17:05:00|273.93|271.73|275.76|273.56|277.19|274.99|273.11|270.91|0
1694106600000|2023-09-07 17:10:00|275.35|273.15|275.76|273.56|276.58|274.38|274.94|272.74|0
1694106900000|2023-09-07 17:15:00|275.55|273.35|271.69|269.49|276.78|274.58|271.29|269.09|0
1694107200000|2023-09-07 17:20:00|271.89|269.69|271.89|269.69|272.1|269.9|270.68|268.48|0
1694107500000|2023-09-07 17:25:00|271.69|269.49|271.08|268.88|273.11|270.91|270.88|268.68|0
1694107800000|2023-09-07 17:30:00|270.68|268.48|272.7|270.5|272.9|270.7|270.07|267.87|0
1694108100000|2023-09-07 17:35:00|273.11|270.91|273.31|271.11|273.92|271.72|272.5|270.3|0
1694108400000|2023-09-07 17:40:00|273.51|271.31|271.89|269.69|274.12|271.92|271.08|268.88|0
1694108700000|2023-09-07 17:45:00|272.09|269.89|272.49|270.29|272.7|270.5|270.67|268.47|0
1694109000000|2023-09-07 17:50:00|272.29|270.09|271.07|268.87|272.29|270.09|270.67|268.47|0
1694109300000|2023-09-07 17:55:00|270.87|268.67|270.87|268.67|271.88|269.68|269.86|267.66|0
1694109600000|2023-09-07 18:00:00|271.07|268.87|269.25|267.05|271.07|268.87|268.85|266.65|0
1694109900000|2023-09-07 18:05:00|269.45|267.25|271.27|269.07|271.88|269.68|269.45|267.25|0
1694110200000|2023-09-07 18:10:00|271.48|269.28|271.88|269.68|272.8|270.6|270.46|268.26|0
1694110500000|2023-09-07 18:15:00|272.08|269.88|272.49|270.29|272.69|270.49|271.27|269.07|0
1694110800000|2023-09-07 18:20:00|272.69|270.49|273.3|271.1|273.71|271.51|272.28|270.08|0
1694111100000|2023-09-07 18:25:00|273.1|270.9|276.15|273.95|276.15|273.95|272.89|270.69|0
1694111400000|2023-09-07 18:30:00|276.35|274.15|277.37|275.17|278.4|276.2|274.72|272.52|0
1694111700000|2023-09-07 18:35:00|277.58|275.38|278.8|276.6|279.01|276.81|276.96|274.76|0
1694112000000|2023-09-07 18:40:00|279.01|276.81|275.94|273.74|279.01|276.81|275.53|273.33|0
1694112300000|2023-09-07 18:45:00|275.74|273.54|274.11|271.91|276.14|273.94|273.9|271.7|0
1694112600000|2023-09-07 18:50:00|274.31|272.11|271.54|269.34|274.92|272.72|271.54|269.34|0
1694112900000|2023-09-07 18:55:00|271.74|269.54|270.72|268.52|271.74|269.54|269.7|267.5|0
1694113200000|2023-09-07 19:00:00|270.92|268.72|271.53|269.33|272.15|269.95|269.7|267.5|0
1694113500000|2023-09-07 19:05:00|271.74|269.54|275.21|273.01|276.44|274.24|271.53|269.33|0
1694113800000|2023-09-07 19:10:00|275.01|272.81|271.94|269.74|275.01|272.81|271.94|269.74|0
1694114100000|2023-09-07 19:15:00|272.14|269.94|271.33|269.13|272.35|270.15|270.31|268.11|0
1694114400000|2023-09-07 19:20:00|271.53|269.33|272.34|270.14|272.34|270.14|270.71|268.51|0
1694114700000|2023-09-07 19:25:00|272.55|270.35|271.12|268.92|273.57|271.37|270.71|268.51|0
1694115000000|2023-09-07 19:30:00|271.53|269.33|271.93|269.73|272.14|269.94|270.1|267.9|0
1694115300000|2023-09-07 19:35:00|272.14|269.94|273.36|271.16|273.36|271.16|271.32|269.12|0
1694115600000|2023-09-07 19:40:00|273.16|270.96|269.08|266.88|273.57|271.37|269.08|266.88|0
1694115900000|2023-09-07 19:45:00|269.29|267.09|269.08|266.88|270.3|268.1|268.47|266.27|0
1694116200000|2023-09-07 19:50:00|267.66|265.46|270.91|268.71|272.54|270.34|267.26|265.06|0
1694116500000|2023-09-07 19:55:00|271.93|269.73|271.32|269.12|273.97|271.77|269.89|267.69|0
1694116800000|2023-09-07 20:00:00|271.72|269.52|272.74|270.54|274.38|272.18|271.72|269.52|0
1694117100000|2023-09-07 20:05:00|272.95|270.75|272.13|269.93|272.95|270.75|272.13|269.93|0
1694117400000|2023-09-07 20:10:00|272.33|270.13|270.91|268.71|272.33|270.13|270.91|268.71|0
1694117700000|2023-09-07 20:15:00|271.21|268.81|271.82|269.42|271.82|269.42|271|268.6|0
1694118000000|2023-09-07 20:20:00|271.61|269.21|271.21|268.81|271.82|269.42|271.21|268.81|0
1694118300000|2023-09-07 20:25:00|271|268.6|270.59|268.19|271|268.6|270.39|267.99|0
1694118600000|2023-09-07 20:30:00|270.39|267.99|270.39|267.99|270.59|268.19|270.39|267.99|0
1694118900000|2023-09-07 20:35:00|270.19|267.79|270.39|267.99|270.59|268.19|270.19|267.79|0
1694119200000|2023-09-07 20:40:00|270.59|268.19|270.59|268.19|270.79|268.39|270.39|267.99|0
1694119500000|2023-09-07 20:45:00|270.79|268.39|270.49|268.09|270.79|268.39|270.39|267.99|0
1694119800000|2023-09-07 20:50:00|270.59|268.19|270.59|268.19|270.59|268.19|270.39|267.99|0
1694120100000|2023-09-07 20:55:00|270.49|268.09|270.49|268.09|270.59|268.19|270.29|267.89|0
1694120400000|2023-09-07 21:00:00|270.58|268.18|270.6|268.2|270.75|268.35|270.55|268.15|0
1694120700000|2023-09-07 21:05:00|270.58|268.18|270.54|268.14|270.58|268.18|270.49|268.09|0
1694121000000|2023-09-07 21:10:00|270.49|268.09|270.49|268.09|270.51|268.11|270.45|268.05|0
1694121300000|2023-09-07 21:15:00|270.54|268.14|270.45|268.05|270.54|268.14|270.45|268.05|0
1694121600000|2023-09-07 21:20:00|270.51|268.11|270.42|268.02|270.6|268.2|270.42|268.02|0
1694121900000|2023-09-07 21:25:00|270.39|267.99|270.36|267.96|270.39|267.99|270.36|267.96|0
1694122200000|2023-09-07 21:30:00|270.3|267.9|270.24|267.84|270.3|267.9|270.24|267.84|0
1694122500000|2023-09-07 21:35:00|270.27|267.87|270.06|267.66|270.3|267.9|269.89|267.49|0
1694122800000|2023-09-07 21:40:00|269.98|267.58|270.48|268.08|270.48|268.08|269.91|267.51|0
1694123100000|2023-09-07 21:45:00|270.5|268.1|270.23|267.83|270.59|268.19|270.09|267.69|0
1694123400000|2023-09-07 21:50:00|270.21|267.81|270.41|268.01|270.5|268.1|270.21|267.81|0
1694123700000|2023-09-07 21:55:00|270.32|267.92|270.05|267.65|270.32|267.92|269.52|267.12|0
1694124000000|2023-09-07 22:00:00|269.66|267.26|269.96|267.56|270.37|267.97|269.66|267.26|0
1694124300000|2023-09-07 22:05:00|270.16|267.76|269.76|267.36|270.16|267.76|269.76|267.36|0
1694124600000|2023-09-07 22:10:00|269.96|267.56|269.96|267.56|269.96|267.56|269.76|267.36|0
1694124900000|2023-09-07 22:15:00|270.16|267.76|270.36|267.96|270.37|267.97|270.16|267.76|0
1694125200000|2023-09-07 22:20:00|270.27|267.87|270.36|267.96|270.77|268.37|270.16|267.76|0
1694125500000|2023-09-07 22:25:00|270.16|267.76|269.95|267.55|270.36|267.96|269.95|267.55|0
1694125800000|2023-09-07 22:30:00|270.16|267.76|270.16|267.76|270.16|267.76|269.95|267.55|0
1694126100000|2023-09-07 22:35:00|269.95|267.55|270.16|267.76|270.16|267.76|269.95|267.55|0
1694126400000|2023-09-07 22:40:00|269.95|267.55|270.15|267.75|270.15|267.75|269.95|267.55|0
1694126700000|2023-09-07 22:45:00|269.95|267.55|270.15|267.75|270.15|267.75|269.95|267.55|0
1694127000000|2023-09-07 22:50:00|270.36|267.96|269.95|267.55|270.46|268.06|269.95|267.55|0
1694127300000|2023-09-07 22:55:00|270.05|267.65|269.74|267.34|270.15|267.75|269.74|267.34|0
1694127600000|2023-09-07 23:00:00|269.95|267.55|270.76|268.36|270.76|268.36|269.95|267.55|0
1694127900000|2023-09-07 23:05:00|270.87|268.47|270.76|268.36|271.17|268.77|270.56|268.16|0
1694128200000|2023-09-07 23:10:00|270.96|268.56|270.96|268.56|271.37|268.97|270.76|268.36|0
1694128500000|2023-09-07 23:15:00|271.17|268.77|271.16|268.76|271.37|268.97|270.96|268.56|0
1694128800000|2023-09-07 23:20:00|271.37|268.97|271.98|269.58|271.98|269.58|271.37|268.97|0
1694129100000|2023-09-07 23:25:00|272.18|269.78|271.98|269.58|272.39|269.99|271.98|269.58|0
1694129400000|2023-09-07 23:30:00|271.77|269.37|271.16|268.76|271.77|269.37|270.96|268.56|0
1694129700000|2023-09-07 23:35:00|271.36|268.96|270.96|268.56|271.36|268.96|270.96|268.56|0
1694130000000|2023-09-07 23:40:00|270.86|268.46|270.14|267.74|270.86|268.46|270.14|267.74|0
1694130300000|2023-09-07 23:45:00|269.94|267.54|270.14|267.74|270.34|267.94|269.94|267.54|0
1694130600000|2023-09-07 23:50:00|269.94|267.54|269.93|267.53|270.24|267.84|269.73|267.33|0
1694130900000|2023-09-07 23:55:00|269.84|267.44|270.75|268.35|270.75|268.35|269.73|267.33|0
1694131200000|2023-09-08 00:00:00|270.54|268.14|270.14|267.74|270.54|268.14|269.93|267.53|0
1694131500000|2023-09-08 00:05:00|270.34|267.94|270.74|268.34|270.74|268.34|270.13|267.73|0
1694131800000|2023-09-08 00:10:00|270.65|268.25|270.74|268.34|270.95|268.55|270.34|267.94|0
1694132100000|2023-09-08 00:15:00|270.54|268.14|270.13|267.73|270.65|268.25|270.13|267.73|0
1694132400000|2023-09-08 00:20:00|269.93|267.53|270.62|268.22|270.95|268.55|269.93|267.53|0
1694132700000|2023-09-08 00:25:00|270.83|268.43|272.66|270.26|273.68|271.28|270.73|268.33|0
1694133000000|2023-09-08 00:30:00|272.97|270.77|273.79|271.59|274.4|272.2|272.56|270.36|0
1694133300000|2023-09-08 00:35:00|273.99|271.79|274.2|272|274.4|272.2|273.58|271.38|0
1694133600000|2023-09-08 00:40:00|274.4|272.2|274.81|272.61|275.02|272.82|274.2|272|0
1694133900000|2023-09-08 00:45:00|274.71|272.51|273.99|271.79|275.02|272.82|273.99|271.79|0
1694134200000|2023-09-08 00:50:00|273.78|271.58|272.96|270.76|273.78|271.58|272.76|270.56|0
1694134500000|2023-09-08 00:55:00|273.17|270.97|272.55|270.35|273.17|270.97|272.35|270.15|0
1694134800000|2023-09-08 01:00:00|272.66|270.46|272.55|270.35|272.76|270.56|272.35|270.15|0
1694135100000|2023-09-08 01:05:00|272.76|270.56|272.96|270.76|273.58|271.38|272.76|270.56|0
1694135400000|2023-09-08 01:10:00|272.86|270.66|272.35|270.15|272.96|270.76|272.35|270.15|0
1694135700000|2023-09-08 01:15:00|272.55|270.35|273.57|271.37|275.21|273.01|272.55|270.35|0
1694136000000|2023-09-08 01:20:00|273.78|271.58|273.98|271.78|274.19|271.99|272.96|270.76|0
1694136300000|2023-09-08 01:25:00|273.78|271.58|273.37|271.17|273.98|271.78|273.37|271.17|0
1694136600000|2023-09-08 01:30:00|273.57|271.37|273.16|270.96|273.77|271.57|272.55|270.35|0
1694136900000|2023-09-08 01:35:00|272.96|270.76|272.34|270.14|272.96|270.76|271.52|269.32|0
1694137200000|2023-09-08 01:40:00|272.54|270.34|272.13|269.93|272.54|270.34|271.93|269.73|0
1694137500000|2023-09-08 01:45:00|272.34|270.14|272.95|270.75|272.95|270.75|272.13|269.93|0
1694137800000|2023-09-08 01:50:00|272.75|270.55|271.11|268.91|272.75|270.55|271.11|268.91|0
1694138100000|2023-09-08 01:55:00|270.91|268.71|271.72|269.52|271.72|269.52|270.91|268.71|0
1694138400000|2023-09-08 02:00:00|271.52|269.32|272.13|269.93|272.13|269.93|271.52|269.32|0
1694138700000|2023-09-08 02:05:00|271.93|269.73|271.52|269.32|272.13|269.93|271.11|268.91|0
1694139000000|2023-09-08 02:10:00|271.31|269.11|271.11|268.91|271.52|269.32|270.7|268.5|0
1694139300000|2023-09-08 02:15:00|271.31|269.11|271.31|269.11|271.72|269.52|271.31|269.11|0
1694139600000|2023-09-08 02:20:00|271.11|268.91|270.49|268.29|271.11|268.91|270.49|268.29|0
1694139900000|2023-09-08 02:25:00|270.29|268.09|270.08|267.88|270.29|268.09|269.68|267.48|0
1694140200000|2023-09-08 02:30:00|269.88|267.68|269.68|267.48|270.29|268.09|269.68|267.48|0
1694140500000|2023-09-08 02:35:00|269.47|267.27|269.67|267.47|269.88|267.68|269.47|267.27|0
1694140800000|2023-09-08 02:40:00|269.88|267.68|270.08|267.88|270.29|268.09|269.88|267.68|0
1694141100000|2023-09-08 02:45:00|270.28|268.08|270.08|267.88|270.28|268.08|270.08|267.88|0
1694141400000|2023-09-08 02:50:00|269.88|267.68|270.49|268.29|270.49|268.29|269.88|267.68|0
1694141700000|2023-09-08 02:55:00|270.28|268.08|270.48|268.28|270.49|268.29|270.28|268.08|0
1694142000000|2023-09-08 03:00:00|270.28|268.08|270.48|268.28|270.48|268.28|270.28|268.08|0
1694142300000|2023-09-08 03:05:00|270.28|268.08|271.09|268.89|271.09|268.89|270.28|268.08|0
1694142600000|2023-09-08 03:10:00|271|268.8|270.68|268.48|271.09|268.89|270.38|268.18|0
1694142900000|2023-09-08 03:15:00|270.48|268.28|270.68|268.48|270.68|268.48|270.48|268.28|0
1694143200000|2023-09-08 03:20:00|270.79|268.59|270.89|268.69|271.09|268.89|270.79|268.59|0
1694143500000|2023-09-08 03:25:00|270.68|268.48|270.89|268.69|271.09|268.89|270.68|268.48|0
1694143800000|2023-09-08 03:30:00|271.09|268.89|270.88|268.68|271.09|268.89|270.68|268.48|0
1694144100000|2023-09-08 03:35:00|270.68|268.48|269.46|267.26|270.68|268.48|269.46|267.26|0
1694144400000|2023-09-08 03:40:00|269.56|267.36|269.66|267.46|270.07|267.87|269.56|267.36|0
1694144700000|2023-09-08 03:45:00|269.86|267.66|269.86|267.66|270.07|267.87|269.66|267.46|0
1694145000000|2023-09-08 03:50:00|269.66|267.46|269.86|267.66|270.06|267.86|269.66|267.46|0
1694145300000|2023-09-08 03:55:00|270.06|267.86|269.86|267.66|270.06|267.86|269.86|267.66|0
1694145600000|2023-09-08 04:00:00|270.06|267.86|271.49|269.29|271.49|269.29|270.06|267.86|0
1694145900000|2023-09-08 04:05:00|271.69|269.49|271.28|269.08|271.9|269.7|270.67|268.47|0
1694146200000|2023-09-08 04:10:00|271.49|269.29|271.28|269.08|271.49|269.29|270.87|268.67|0
1694146500000|2023-09-08 04:15:00|271.08|268.88|270.67|268.47|271.08|268.88|270.47|268.27|0
1694146800000|2023-09-08 04:20:00|270.87|268.67|270.87|268.67|270.87|268.67|270.67|268.47|0
1694147100000|2023-09-08 04:25:00|270.67|268.47|270.67|268.47|270.87|268.67|270.67|268.47|0
1694147400000|2023-09-08 04:30:00|270.87|268.67|271.48|269.28|271.48|269.28|270.67|268.47|0
1694147700000|2023-09-08 04:35:00|271.28|269.08|271.68|269.48|271.89|269.69|271.28|269.08|0
1694148000000|2023-09-08 04:40:00|272.09|269.89|272.09|269.89|272.5|270.3|271.89|269.69|0
1694148300000|2023-09-08 04:45:00|271.89|269.69|272.09|269.89|272.09|269.89|271.89|269.69|0
1694148600000|2023-09-08 04:50:00|271.89|269.69|272.09|269.89|272.29|270.09|271.89|269.69|0
1694148900000|2023-09-08 04:55:00|272.29|270.09|272.29|270.09|272.29|270.09|272.09|269.89|0
1694149200000|2023-09-08 05:00:00|272.09|269.89|271.68|269.48|272.29|270.09|271.68|269.48|0
1694149500000|2023-09-08 05:05:00|271.47|269.27|271.88|269.68|271.88|269.68|271.07|268.87|0
1694149800000|2023-09-08 05:10:00|271.68|269.48|271.88|269.68|271.88|269.68|271.27|269.07|0
1694150100000|2023-09-08 05:15:00|272.08|269.88|270.65|268.45|272.08|269.88|269.43|267.23|0
1694150400000|2023-09-08 05:20:00|270.86|268.66|269.02|266.82|270.86|268.66|268.82|266.62|0
1694150700000|2023-09-08 05:25:00|268.82|266.62|268.52|266.32|268.82|266.62|268.41|266.21|0
1694151000000|2023-09-08 05:30:00|268.41|266.21|267.6|265.4|268.62|266.42|267.4|265.2|0
1694151300000|2023-09-08 05:35:00|267.8|265.6|268.21|266.01|268.31|266.11|267.8|265.6|0
1694151600000|2023-09-08 05:40:00|268|265.8|266.99|264.79|268|265.8|266.99|264.79|0
1694151900000|2023-09-08 05:45:00|266.79|264.59|266.99|264.79|267.19|264.99|266.79|264.59|0
1694152200000|2023-09-08 05:50:00|267.19|264.99|266.18|263.98|267.19|264.99|265.77|263.57|0
1694152500000|2023-09-08 05:55:00|265.97|263.77|265.77|263.57|266.18|263.98|265.57|263.37|0
1694152800000|2023-09-08 06:00:00|265.57|263.37|264.76|262.56|266.58|264.38|264.56|262.36|0
1694153100000|2023-09-08 06:05:00|264.96|262.76|262.94|260.74|264.96|262.76|262.74|260.54|0
1694153400000|2023-09-08 06:10:00|262.74|260.54|262.74|260.54|262.94|260.74|262.14|259.94|0
1694153700000|2023-09-08 06:15:00|262.54|260.34|263.54|261.34|263.54|261.34|262.54|260.34|0
1694154000000|2023-09-08 06:20:00|263.34|261.14|264.35|262.15|264.35|262.15|263.34|261.14|0
1694154300000|2023-09-08 06:25:00|264.55|262.35|263.74|261.54|264.75|262.55|263.54|261.34|0
1694154600000|2023-09-08 06:30:00|263.94|261.74|265.16|262.96|265.36|263.16|263.94|261.74|0
1694154900000|2023-09-08 06:35:00|265.36|263.16|264.35|262.15|265.36|263.16|263.94|261.74|0
1694155200000|2023-09-08 06:40:00|264.45|262.25|263.64|261.44|264.95|262.75|263.54|261.34|0
1694155500000|2023-09-08 06:45:00|263.54|261.34|264.14|261.94|264.75|262.55|263.54|261.34|0
1694155800000|2023-09-08 06:50:00|264.25|262.05|263.74|261.54|264.34|262.14|263.74|261.54|0
1694156100000|2023-09-08 06:55:00|264.14|261.94|263.33|261.13|264.34|262.14|263.13|260.93|0
1694156400000|2023-09-08 07:00:00|263.53|261.33|263.73|261.53|265.35|263.15|263.33|261.13|0
1694156700000|2023-09-08 07:05:00|263.94|261.74|264.74|262.54|264.94|262.74|260.92|258.72|0
1694157000000|2023-09-08 07:10:00|264.54|262.34|265.35|263.15|265.35|263.15|263.84|261.64|0
1694157300000|2023-09-08 07:15:00|265.55|263.35|264.94|262.74|265.55|263.35|264.54|262.34|0
1694157600000|2023-09-08 07:20:00|265.14|262.94|265.34|263.14|265.34|263.14|263.93|261.73|0
1694157900000|2023-09-08 07:25:00|265.55|263.35|267.17|264.97|267.78|265.58|265.55|263.35|0
1694158200000|2023-09-08 07:30:00|267.37|265.17|269.4|267.2|269.6|267.4|266.96|264.76|0
1694158500000|2023-09-08 07:35:00|269.6|267.4|268.18|265.98|270.42|268.22|267.77|265.57|0
1694158800000|2023-09-08 07:40:00|267.98|265.78|266.96|264.76|268.38|266.18|266.76|264.56|0
1694159100000|2023-09-08 07:45:00|266.76|264.56|265.95|263.75|267.16|264.96|265.74|263.54|0
1694159400000|2023-09-08 07:50:00|266.15|263.95|266.15|263.95|266.96|264.76|265.74|263.54|0
1694159700000|2023-09-08 07:55:00|265.94|263.74|265.54|263.34|266.15|263.95|264.93|262.73|0
1694160000000|2023-09-08 08:00:00|265.34|263.14|265.34|263.14|266.55|264.35|263.72|261.52|0
1694160300000|2023-09-08 08:05:00|265.33|263.13|267.36|265.16|267.56|265.36|264.12|261.92|0
1694160600000|2023-09-08 08:10:00|267.56|265.36|268.98|266.78|268.98|266.78|267.36|265.16|0
1694160900000|2023-09-08 08:15:00|269.19|266.99|272.24|270.04|272.24|270.04|269.19|266.99|0
1694161200000|2023-09-08 08:20:00|272.35|270.15|273.68|271.48|273.68|271.48|271.43|269.23|0
1694161500000|2023-09-08 08:25:00|273.47|271.27|273.67|271.47|275.73|273.53|272.45|270.25|0
1694161800000|2023-09-08 08:30:00|274.08|271.88|275.52|273.32|275.93|273.73|273.67|271.47|0
1694162100000|2023-09-08 08:35:00|275.73|273.53|274.49|272.29|276.55|274.35|274.49|272.29|0
1694162400000|2023-09-08 08:40:00|274.29|272.09|273.88|271.68|275.11|272.91|273.88|271.68|0
1694162700000|2023-09-08 08:45:00|274.08|271.88|275.72|273.52|275.72|273.52|273.26|271.06|0
1694163000000|2023-09-08 08:50:00|275.52|273.32|275.72|273.52|276.45|274.25|274.9|272.7|0
1694163300000|2023-09-08 08:55:00|275.52|273.32|276.95|274.75|276.95|274.75|275.31|273.11|0
1694163600000|2023-09-08 09:00:00|276.75|274.55|280.46|278.26|281.71|279.51|276.54|274.34|0
1694163900000|2023-09-08 09:05:00|280.26|278.06|280.67|278.47|281.08|278.88|279.84|277.64|0
1694164200000|2023-09-08 09:10:00|280.57|278.37|278.99|276.79|280.88|278.68|277.86|275.66|0
1694164500000|2023-09-08 09:15:00|279.19|276.99|280.22|278.02|281.26|279.06|278.99|276.79|0
1694164800000|2023-09-08 09:20:00|280.02|277.82|280.43|278.23|281.05|278.85|279.6|277.4|0
1694165100000|2023-09-08 09:25:00|280.64|278.44|280.02|277.82|281.26|279.06|279.81|277.61|0
1694165400000|2023-09-08 09:30:00|280.43|278.23|280.43|278.23|281.26|279.06|280.01|277.81|0
1694165700000|2023-09-08 09:35:00|280.22|278.02|280.84|278.64|281.46|279.26|280.22|278.02|0
1694166000000|2023-09-08 09:40:00|281.05|278.85|279.39|277.19|281.05|278.85|279.19|276.99|0
1694166300000|2023-09-08 09:45:00|279.6|277.4|277.54|275.34|279.81|277.61|277.33|275.13|0
1694166600000|2023-09-08 09:50:00|277.64|275.44|279.6|277.4|280.84|278.64|277.64|275.44|0
1694166900000|2023-09-08 09:55:00|279.39|277.19|280.01|277.81|280.42|278.22|279.18|276.98|0
1694167200000|2023-09-08 10:00:00|280.22|278.02|279.5|277.3|280.63|278.43|278.98|276.78|0
1694167500000|2023-09-08 10:05:00|279.39|277.19|278.56|276.36|280.63|278.43|278.56|276.36|0
1694167800000|2023-09-08 10:10:00|278.36|276.16|278.15|275.95|278.56|276.36|277.74|275.54|0
1694168100000|2023-09-08 10:15:00|277.94|275.74|277.94|275.74|279.08|276.88|277.73|275.53|0
1694168400000|2023-09-08 10:20:00|278.15|275.95|276.7|274.5|278.15|275.95|275.47|273.27|0
1694168700000|2023-09-08 10:25:00|276.29|274.09|276.09|273.89|277.32|275.12|276.09|273.89|0
1694169000000|2023-09-08 10:30:00|276.29|274.09|275.47|273.27|276.5|274.3|275.47|273.27|0
1694169300000|2023-09-08 10:35:00|275.37|273.17|275.67|273.47|275.67|273.47|274.24|272.04|0
1694169600000|2023-09-08 10:40:00|275.47|273.27|275.67|273.47|275.67|273.47|274.24|272.04|0
1694169900000|2023-09-08 10:45:00|275.47|273.27|275.88|273.68|276.91|274.71|274.85|272.65|0
1694170200000|2023-09-08 10:50:00|275.67|273.47|274.64|272.44|276.49|274.29|274.44|272.24|0
1694170500000|2023-09-08 10:55:00|274.44|272.24|274.64|272.44|275.26|273.06|274.44|272.24|0
1694170800000|2023-09-08 11:00:00|274.44|272.24|274.41|272.21|275.33|273.13|273.8|271.6|0
1694171100000|2023-09-08 11:05:00|274.21|272.01|273.79|271.59|274.41|272.21|273.18|270.98|0
1694171400000|2023-09-08 11:10:00|274|271.8|275.03|272.83|275.23|273.03|273.79|271.59|0
1694171700000|2023-09-08 11:15:00|275.23|273.03|276.68|274.48|277.09|274.89|275.03|272.83|0
1694172000000|2023-09-08 11:20:00|276.47|274.27|278.12|275.92|278.12|275.92|276.06|273.86|0
1694172300000|2023-09-08 11:25:00|278.33|276.13|278.12|275.92|278.95|276.75|277.91|275.71|0
1694172600000|2023-09-08 11:30:00|278.33|276.13|277.09|274.89|278.95|276.75|276.67|274.47|0
1694172900000|2023-09-08 11:35:00|277.5|275.3|278.53|276.33|279.36|277.16|276.67|274.47|0
1694173200000|2023-09-08 11:40:00|278.33|276.13|277.5|275.3|279.78|277.58|277.08|274.88|0
1694173500000|2023-09-08 11:45:00|277.7|275.5|277.91|275.71|279.77|277.57|277.29|275.09|0
1694173800000|2023-09-08 11:50:00|277.81|275.61|276.87|274.67|278.32|276.12|276.26|274.06|0
1694174100000|2023-09-08 11:55:00|277.08|274.88|275.84|273.64|277.08|274.88|275.84|273.64|0
1694174400000|2023-09-08 12:00:00|276.05|273.85|275.22|273.02|276.67|274.47|275.02|272.82|0
1694174700000|2023-09-08 12:05:00|275.33|273.13|274.19|271.99|275.43|273.23|274.19|271.99|0
1694175000000|2023-09-08 12:10:00|274.4|272.2|273.37|271.17|274.6|272.4|273.16|270.96|0
1694175300000|2023-09-08 12:15:00|273.57|271.37|273.16|270.96|273.78|271.58|272.75|270.55|0
1694175600000|2023-09-08 12:20:00|272.96|270.76|273.27|271.07|273.37|271.17|272.55|270.35|0
1694175900000|2023-09-08 12:25:00|273.16|270.96|272.13|269.93|273.16|270.96|272.13|269.93|0
1694176200000|2023-09-08 12:30:00|272.34|270.14|270.29|268.09|272.34|270.14|270.08|267.88|0
1694176500000|2023-09-08 12:35:00|270.08|267.88|268.25|266.05|270.08|267.88|267.84|265.64|0
1694176800000|2023-09-08 12:40:00|268.45|266.25|269.47|267.27|269.88|267.68|267.84|265.64|0
1694177100000|2023-09-08 12:45:00|269.27|267.07|269.67|267.47|269.88|267.68|268.24|266.04|0
1694177400000|2023-09-08 12:50:00|269.88|267.68|271.31|269.11|271.51|269.31|269.88|267.68|0
1694177700000|2023-09-08 12:55:00|271.1|268.9|271.72|269.52|272.33|270.13|270.9|268.7|0
1694178000000|2023-09-08 13:00:00|271.92|269.72|269.87|267.67|272.33|270.13|269.46|267.26|0
1694178300000|2023-09-08 13:05:00|269.46|267.26|270.69|268.49|271.71|269.51|269.46|267.26|0
1694178600000|2023-09-08 13:10:00|270.89|268.69|271.3|269.1|271.71|269.51|269.67|267.47|0
1694178900000|2023-09-08 13:15:00|271.1|268.9|270.48|268.28|271.3|269.1|269.46|267.26|0
1694179200000|2023-09-08 13:20:00|270.28|268.08|269.46|267.26|271.1|268.9|269.26|267.06|0
1694179500000|2023-09-08 13:25:00|269.87|267.67|271.71|269.51|271.71|269.51|269.46|267.26|0
1694179800000|2023-09-08 13:30:00|271.5|269.3|263.87|261.67|271.71|269.51|263.07|260.87|0
1694180100000|2023-09-08 13:35:00|263.67|261.47|264.28|262.08|264.88|262.68|262.05|259.85|0
1694180400000|2023-09-08 13:40:00|264.48|262.28|262.34|260.14|265.29|263.09|261.65|259.45|0
1694180700000|2023-09-08 13:45:00|262.13|259.93|261.73|259.53|264.97|262.77|261.73|259.53|0
1694181000000|2023-09-08 13:50:00|261.53|259.33|263.14|260.94|263.55|261.35|261.12|258.92|0
1694181300000|2023-09-08 13:55:00|263.55|261.35|263.35|261.15|266.6|264.4|263.35|261.15|0
1694181600000|2023-09-08 14:00:00|262.74|260.54|259.1|256.9|263.55|261.35|258.5|256.3|0
1694181900000|2023-09-08 14:05:00|258.9|256.7|260.77|258.57|261.78|259.58|256.49|254.29|0
1694182200000|2023-09-08 14:10:00|260.97|258.77|258.14|255.94|261.17|258.97|257.13|254.93|0
1694182500000|2023-09-08 14:15:00|257.74|255.54|257.33|255.13|258.14|255.94|256.13|253.93|0
1694182800000|2023-09-08 14:20:00|257.13|254.93|254.72|252.52|257.54|255.34|254.32|252.12|0
1694183100000|2023-09-08 14:25:00|254.92|252.72|254.72|252.52|255.73|253.53|254.12|251.92|0
1694183400000|2023-09-08 14:30:00|254.12|251.92|256.73|254.53|257.73|255.53|252.52|250.32|0
1694183700000|2023-09-08 14:35:00|256.93|254.73|256.32|254.12|257.73|255.53|255.12|252.92|0
1694184000000|2023-09-08 14:40:00|256.52|254.32|257.93|255.73|260.15|257.95|255.92|253.72|0
1694184300000|2023-09-08 14:45:00|258.13|255.93|258.33|256.13|260.35|258.15|258.13|255.93|0
1694184600000|2023-09-08 14:50:00|257.93|255.73|258.33|256.13|260.15|257.95|255.92|253.72|0
1694184900000|2023-09-08 14:55:00|258.53|256.33|261.86|259.66|261.86|259.66|256.2|254|0
1694185200000|2023-09-08 15:00:00|262.26|260.06|259.02|256.82|262.87|260.67|258.01|255.81|0
1694185500000|2023-09-08 15:05:00|259.22|257.02|261.45|259.25|262.06|259.86|258.61|256.41|0
1694185800000|2023-09-08 15:10:00|261.65|259.45|256.8|254.6|262.26|260.06|256.39|254.19|0
1694186100000|2023-09-08 15:15:00|256.39|254.19|256.8|254.6|258.01|255.81|255.79|253.59|0
1694186400000|2023-09-08 15:20:00|256.59|254.39|256.59|254.39|257.4|255.2|255.79|253.59|0
1694186700000|2023-09-08 15:25:00|256.79|254.59|256.07|253.87|257|254.8|255.18|252.98|0
1694187000000|2023-09-08 15:30:00|255.87|253.67|254.26|252.06|256.47|254.27|253.45|251.25|0
1694187300000|2023-09-08 15:35:00|254.05|251.85|254.25|252.05|255.06|252.86|253.85|251.65|0
1694187600000|2023-09-08 15:40:00|254.05|251.85|256.27|254.07|257.28|255.08|254.05|251.85|0
1694187900000|2023-09-08 15:45:00|256.47|254.27|257.48|255.28|257.88|255.68|256.27|254.07|0
1694188200000|2023-09-08 15:50:00|257.68|255.48|257.07|254.87|258.69|256.49|257.07|254.87|0
1694188500000|2023-09-08 15:55:00|256.87|254.67|259.3|257.1|260.11|257.91|256.87|254.67|0
1694188800000|2023-09-08 16:00:00|259.5|257.3|259.9|257.7|261.53|259.33|259.5|257.3|0
1694189100000|2023-09-08 16:05:00|260.11|257.91|260.1|257.9|260.92|258.72|259.09|256.89|0
1694189400000|2023-09-08 16:10:00|260.31|258.11|257.67|255.47|260.31|258.11|257.47|255.27|0
1694189700000|2023-09-08 16:15:00|257.87|255.67|255.25|253.05|257.87|255.67|255.05|252.85|0
1694190000000|2023-09-08 16:20:00|255.45|253.25|255.25|253.05|257.27|255.07|254.44|252.24|0
1694190300000|2023-09-08 16:25:00|255.45|253.25|258.88|256.68|258.88|256.68|255.45|253.25|0
1694190600000|2023-09-08 16:30:00|258.68|256.48|259.9|257.7|261.93|259.73|258.68|256.48|0
1694190900000|2023-09-08 16:35:00|260.1|257.9|260.5|258.3|261.52|259.32|260.1|257.9|0
1694191200000|2023-09-08 16:40:00|260.71|258.51|259.49|257.29|260.71|258.51|257.67|255.47|0
1694191500000|2023-09-08 16:45:00|259.69|257.49|262.33|260.13|262.54|260.34|258.88|256.68|0
1694191800000|2023-09-08 16:50:00|262.54|260.34|262.33|260.13|263.96|261.76|261.52|259.32|0
1694192100000|2023-09-08 16:55:00|262.13|259.93|259.89|257.69|262.74|260.54|259.89|257.69|0
1694192400000|2023-09-08 17:00:00|260.3|258.1|262.12|259.92|263.55|261.35|260.09|257.89|0
1694192700000|2023-09-08 17:05:00|262.33|260.13|262.94|260.74|263.96|261.76|261.72|259.52|0
1694193000000|2023-09-08 17:10:00|263.14|260.94|262.33|260.13|264.57|262.37|262.33|260.13|0
1694193300000|2023-09-08 17:15:00|262.53|260.33|260.29|258.09|262.53|260.33|260.09|257.89|0
1694193600000|2023-09-08 17:20:00|259.88|257.68|261.71|259.51|261.71|259.51|259.28|257.08|0
1694193900000|2023-09-08 17:25:00|261.92|259.72|262.73|260.53|263.75|261.55|261.92|259.72|0
1694194200000|2023-09-08 17:30:00|262.53|260.33|262.32|260.12|263.75|261.55|261.3|259.1|0
1694194500000|2023-09-08 17:35:00|262.53|260.33|261.91|259.71|264.16|261.96|261.51|259.31|0
1694194800000|2023-09-08 17:40:00|262.12|259.92|261.91|259.71|263.34|261.14|260.49|258.29|0
1694195100000|2023-09-08 17:45:00|262.12|259.92|261.71|259.51|262.32|260.12|261.1|258.9|0
1694195400000|2023-09-08 17:50:00|261.91|259.71|263.95|261.75|264.15|261.95|261.5|259.3|0
1694195700000|2023-09-08 17:55:00|263.74|261.54|261.7|259.5|263.95|261.75|261.3|259.1|0
1694196000000|2023-09-08 18:00:00|261.5|259.3|259.06|256.86|261.7|259.5|258.86|256.66|0
1694196300000|2023-09-08 18:05:00|259.27|257.07|260.28|258.08|260.89|258.69|259.06|256.86|0
1694196600000|2023-09-08 18:10:00|260.48|258.28|267.22|265.02|267.84|265.64|260.48|258.28|0
1694196900000|2023-09-08 18:15:00|267.43|265.23|266.81|264.61|268.25|266.05|266.6|264.4|0
1694197200000|2023-09-08 18:20:00|267.22|265.02|266.81|264.61|267.63|265.43|265.78|263.58|0
1694197500000|2023-09-08 18:25:00|266.6|264.4|266.19|263.99|267.83|265.63|265.58|263.38|0
1694197800000|2023-09-08 18:30:00|266.6|264.4|267.63|265.43|268.24|266.04|266.19|263.99|0
1694198100000|2023-09-08 18:35:00|267.42|265.22|269.07|266.87|269.27|267.07|264.96|262.76|0
1694198400000|2023-09-08 18:40:00|269.27|267.07|265.98|263.78|269.27|267.07|265.57|263.37|0
1694198700000|2023-09-08 18:45:00|266.19|263.99|268.03|265.83|268.45|266.25|265.78|263.58|0
1694199000000|2023-09-08 18:50:00|267.83|265.63|269.27|267.07|269.68|267.48|267.01|264.81|0
1694199300000|2023-09-08 18:55:00|269.47|267.27|269.47|267.27|269.89|267.69|268.24|266.04|0
1694199600000|2023-09-08 19:00:00|269.68|267.48|270.71|268.51|272.16|269.96|269.68|267.48|0
1694199900000|2023-09-08 19:05:00|270.92|268.72|270.3|268.1|270.92|268.72|268.65|266.45|0
1694200200000|2023-09-08 19:10:00|269.88|267.68|269.26|267.06|270.91|268.71|268.85|266.65|0
1694200500000|2023-09-08 19:15:00|269.47|267.27|270.91|268.71|271.33|269.13|269.47|267.27|0
1694200800000|2023-09-08 19:20:00|271.12|268.92|270.91|268.71|272.57|270.37|269.88|267.68|0
1694201100000|2023-09-08 19:25:00|271.12|268.92|271.94|269.74|272.77|270.57|270.29|268.09|0
1694201400000|2023-09-08 19:30:00|271.74|269.54|269.26|267.06|272.56|270.36|268.64|266.44|0
1694201700000|2023-09-08 19:35:00|269.05|266.85|270.08|267.88|271.32|269.12|268.64|266.44|0
1694202000000|2023-09-08 19:40:00|270.29|268.09|268.64|266.44|270.7|268.5|268.43|266.23|0
1694202300000|2023-09-08 19:45:00|268.43|266.23|267.83|265.63|269.26|267.06|266.59|264.39|0
1694202600000|2023-09-08 19:50:00|268.03|265.83|267.83|265.63|269.27|267.07|266.79|264.59|0
1694202900000|2023-09-08 19:55:00|267.62|265.42|263.7|261.5|267.62|265.42|262.88|260.68|0
1694203200000|2023-09-08 20:00:00|264.12|261.92|262.06|259.86|264.73|262.53|262.06|259.86|0
1694203500000|2023-09-08 20:05:00|262.27|260.07|260.22|258.02|262.27|260.07|259.81|257.61|0
1694203800000|2023-09-08 20:10:00|260.02|257.82|260.83|258.63|261.24|259.04|260.02|257.82|0
1694391300000|2023-09-11 00:15:00|261.24|258.84|261.44|259.04|262.06|259.66|261.03|258.63|0
1694391600000|2023-09-11 00:20:00|261.34|258.94|260.31|257.91|261.44|259.04|260|257.6|0
1694391900000|2023-09-11 00:25:00|260.41|258.01|262.96|260.56|262.96|260.56|260|257.6|0
1694412900000|2023-09-11 06:15:00|254.25|252.05|254.66|252.46|255.06|252.86|254.16|251.96|0
1694413200000|2023-09-11 06:20:00|254.45|252.25|254.05|251.85|254.45|252.25|253.85|251.65|0
1694413500000|2023-09-11 06:25:00|254.15|251.95|253.44|251.24|254.65|252.45|253.44|251.24|0
1694413800000|2023-09-11 06:30:00|253.55|251.35|252.64|250.44|253.64|251.44|252.44|250.24|0
1694414100000|2023-09-11 06:35:00|252.44|250.24|253.24|251.04|253.24|251.04|252.43|250.23|0
1694414400000|2023-09-11 06:40:00|253.04|250.84|252.14|249.94|253.44|251.24|252.03|249.83|0
1694414700000|2023-09-11 06:45:00|252.23|250.03|252.83|250.63|252.83|250.63|252.23|250.03|0
1694415000000|2023-09-11 06:50:00|253.04|250.84|253.03|250.83|253.24|251.04|252.43|250.23|0
1694415300000|2023-09-11 06:55:00|253.24|251.04|253.03|250.83|253.24|251.04|252.43|250.23|0
1694415600000|2023-09-11 07:00:00|252.63|250.43|251.42|249.22|252.63|250.43|251.22|249.02|0
1694415900000|2023-09-11 07:05:00|251.53|249.33|250.62|248.42|252.23|250.03|250.22|248.02|0
1694416200000|2023-09-11 07:10:00|250.42|248.22|250.82|248.62|251.22|249.02|250.22|248.02|0
1694416500000|2023-09-11 07:15:00|250.62|248.42|249.61|247.41|251.22|249.02|249.61|247.41|0
1694416800000|2023-09-11 07:20:00|249.52|247.32|248.61|246.41|250.42|248.22|248.01|245.81|0
1694417100000|2023-09-11 07:25:00|248.41|246.21|248.21|246.01|248.81|246.61|247.81|245.61|0
1694417400000|2023-09-11 07:30:00|248.01|245.81|248.21|246.01|248.81|246.61|247.61|245.41|0
1694417700000|2023-09-11 07:35:00|248.41|246.21|247.81|245.61|248.41|246.21|247.21|245.01|0
1694418000000|2023-09-11 07:40:00|247.61|245.41|247.21|245.01|248.41|246.21|247.21|245.01|0
1694418300000|2023-09-11 07:45:00|247.31|245.11|248.21|246.01|248.41|246.21|247.01|244.81|0
1694418600000|2023-09-11 07:50:00|248.31|246.11|248.21|246.01|248.81|246.61|247.81|245.61|0
1694418900000|2023-09-11 07:55:00|248.01|245.81|249|246.8|249.2|247|247.81|245.61|0
1694419200000|2023-09-11 08:00:00|249.2|247|248.8|246.6|249.8|247.6|248.2|246|0
1694419500000|2023-09-11 08:05:00|249|246.8|250.6|248.4|251.01|248.81|249|246.8|0
1694419800000|2023-09-11 08:10:00|250.91|248.71|250.4|248.2|251.31|249.11|249.6|247.4|0
1694420100000|2023-09-11 08:15:00|250.6|248.4|250.2|248|251.4|249.2|250|247.8|0
1694420400000|2023-09-11 08:20:00|250.1|247.9|250.6|248.4|251.2|249|249.2|247|0
1694420700000|2023-09-11 08:25:00|250.4|248.2|249.6|247.4|251|248.8|249.2|247|0
1694421000000|2023-09-11 08:30:00|249.4|247.2|249.6|247.4|249.6|247.4|248.2|246|0
1694421300000|2023-09-11 08:35:00|249.4|247.2|250.3|248.1|251.4|249.2|249.2|247|0
1694421600000|2023-09-11 08:40:00|250.5|248.3|252.2|250|252.2|250|250.4|248.2|0
1694421900000|2023-09-11 08:45:00|252.31|250.11|252.4|250.2|252.6|250.4|251.8|249.6|0
1694422200000|2023-09-11 08:50:00|252.51|250.31|253.81|251.61|253.81|251.61|252.4|250.2|0
1694422500000|2023-09-11 08:55:00|254.01|251.81|253|250.8|254.21|252.01|253|250.8|0
1694422800000|2023-09-11 09:00:00|252.8|250.6|251.39|249.19|253.2|251|251.19|248.99|0
1694423100000|2023-09-11 09:05:00|251.19|248.99|250.79|248.59|251.39|249.19|250.59|248.39|0
1694423400000|2023-09-11 09:10:00|250.99|248.79|251.59|249.39|251.79|249.59|250.59|248.39|0
1694423700000|2023-09-11 09:15:00|251.79|249.59|250.99|248.79|252.39|250.19|250.39|248.19|0
1694424000000|2023-09-11 09:20:00|250.79|248.59|250.99|248.79|251.19|248.99|250.39|248.19|0
1694424300000|2023-09-11 09:25:00|250.89|248.69|250.38|248.18|250.99|248.79|249.38|247.18|0
1694424600000|2023-09-11 09:30:00|250.49|248.29|250.18|247.98|250.58|248.38|249.98|247.78|0
1694424900000|2023-09-11 09:35:00|249.98|247.78|250.18|247.98|250.58|248.38|249.38|247.18|0
1694425200000|2023-09-11 09:40:00|250.08|247.88|249.88|247.68|250.18|247.98|249.78|247.58|0
1694425500000|2023-09-11 09:45:00|249.78|247.58|250.18|247.98|250.18|247.98|249.78|247.58|0
1694425800000|2023-09-11 09:50:00|249.98|247.78|249.88|247.68|250.18|247.98|249.38|247.18|0
1694426100000|2023-09-11 09:55:00|249.78|247.58|249.37|247.17|249.78|247.58|249.17|246.97|0
1694426400000|2023-09-11 10:00:00|249.57|247.37|250.98|248.78|250.98|248.78|249.37|247.17|0
1694426700000|2023-09-11 10:05:00|250.78|248.58|250.17|247.97|251.18|248.98|249.97|247.77|0
1694427000000|2023-09-11 10:10:00|250.37|248.17|251.17|248.97|251.17|248.97|249.97|247.77|0
1694427300000|2023-09-11 10:15:00|251.38|249.18|251.98|249.78|251.98|249.78|251.17|248.97|0
1694427600000|2023-09-11 10:20:00|252.38|250.18|252.38|250.18|252.58|250.38|251.98|249.78|0
1694427900000|2023-09-11 10:25:00|252.28|250.08|250.97|248.77|252.28|250.08|250.57|248.37|0
1694428200000|2023-09-11 10:30:00|250.87|248.67|250.57|248.37|251.37|249.17|250.37|248.17|0
1694428500000|2023-09-11 10:35:00|250.37|248.17|250.97|248.77|251.17|248.97|250.17|247.97|0
1694428800000|2023-09-11 10:40:00|251.07|248.87|250.36|248.16|251.37|249.17|250.36|248.16|0
1694429100000|2023-09-11 10:45:00|250.27|248.07|249.96|247.76|250.76|248.56|249.96|247.76|0
1694429400000|2023-09-11 10:50:00|249.87|247.67|250.36|248.16|250.76|248.56|249.47|247.27|0
1694429700000|2023-09-11 10:55:00|250.47|248.27|248.56|246.36|250.76|248.56|248.36|246.16|0
1694430000000|2023-09-11 11:00:00|248.96|246.76|248.76|246.56|249.56|247.36|247.96|245.76|0
1694430300000|2023-09-11 11:05:00|248.96|246.76|248.96|246.76|249.56|247.36|248.16|245.96|0
1694430600000|2023-09-11 11:10:00|249.36|247.16|250.36|248.16|250.36|248.16|248.76|246.56|0
1694430900000|2023-09-11 11:15:00|250.16|247.96|248.55|246.35|250.36|248.16|248.35|246.15|0
1694431200000|2023-09-11 11:20:00|248.46|246.26|248.95|246.75|249.35|247.15|248.46|246.26|0
1694431500000|2023-09-11 11:25:00|248.75|246.55|249.15|246.95|249.15|246.95|248.75|246.55|0
1694431800000|2023-09-11 11:30:00|248.86|246.66|248.75|246.55|250.15|247.95|247.95|245.75|0
1694432100000|2023-09-11 11:35:00|248.95|246.75|247.15|244.95|248.95|246.75|246.95|244.75|0
1694432400000|2023-09-11 11:40:00|246.95|244.75|248.75|246.55|248.75|246.55|246.75|244.55|0
1694432700000|2023-09-11 11:45:00|248.55|246.35|247.35|245.15|249.35|247.15|246.95|244.75|0
1694433000000|2023-09-11 11:50:00|247.55|245.35|249.75|247.55|249.75|247.55|247.15|244.95|0
1694433300000|2023-09-11 11:55:00|249.95|247.75|250.14|247.94|250.55|248.35|249.45|247.25|0
1694433600000|2023-09-11 12:00:00|250.05|247.85|248.94|246.74|251.15|248.95|248.94|246.74|0
1694433900000|2023-09-11 12:05:00|249.05|246.85|247.34|245.14|249.34|247.14|247.14|244.94|0
1694434200000|2023-09-11 12:10:00|247.14|244.94|245.95|243.75|247.14|244.94|245.95|243.75|0
1694434500000|2023-09-11 12:15:00|245.75|243.55|245.75|243.55|246.54|244.34|245.55|243.35|0
1694434800000|2023-09-11 12:20:00|245.55|243.35|245.55|243.35|246.34|244.14|245.35|243.15|0
1694435100000|2023-09-11 12:25:00|245.35|243.15|245.74|243.54|245.75|243.55|245.35|243.15|0
1694435400000|2023-09-11 12:30:00|245.94|243.74|246.74|244.54|247.14|244.94|245.55|243.35|0
1694435700000|2023-09-11 12:35:00|246.54|244.34|245.74|243.54|246.74|244.54|245.34|243.14|0
1694436000000|2023-09-11 12:40:00|245.94|243.74|245.74|243.54|247.14|244.94|245.54|243.34|0
1694436300000|2023-09-11 12:45:00|245.94|243.74|245.54|243.34|245.94|243.74|245.34|243.14|0
1694436600000|2023-09-11 12:50:00|245.34|243.14|244.94|242.74|245.94|243.74|244.94|242.74|0
1694436900000|2023-09-11 12:55:00|245.34|243.14|244.74|242.54|245.34|243.14|244.35|242.15|0
1694437200000|2023-09-11 13:00:00|244.54|242.34|242.56|240.36|244.74|242.54|242.56|240.36|0
1694437500000|2023-09-11 13:05:00|242.36|240.16|243.15|240.95|243.15|240.95|242.36|240.16|0
1694437800000|2023-09-11 13:10:00|243.06|240.86|244.14|241.94|244.34|242.14|241.77|239.57|0
1694438100000|2023-09-11 13:15:00|244.34|242.14|244.54|242.34|244.74|242.54|244.14|241.94|0
1694438400000|2023-09-11 13:20:00|244.74|242.54|243.94|241.74|244.74|242.54|243.15|240.95|0
1694438700000|2023-09-11 13:25:00|244.14|241.94|242.46|240.26|244.14|241.94|241.96|239.76|0
1694439000000|2023-09-11 13:30:00|241.96|239.76|239.99|237.79|242.16|239.96|238.42|236.22|0
1694439300000|2023-09-11 13:35:00|239.01|236.81|245.83|243.63|245.83|243.63|238.42|236.22|0
1694439600000|2023-09-11 13:40:00|245.73|243.53|247.32|245.12|247.72|245.52|244.93|242.73|0
1694439900000|2023-09-11 13:45:00|246.72|244.52|249.32|247.12|250.92|248.72|246.72|244.52|0
1694440200000|2023-09-11 13:50:00|249.72|247.52|249.31|247.11|252.12|249.92|248.71|246.51|0
1694440500000|2023-09-11 13:55:00|249.02|246.82|252.73|250.53|252.93|250.73|248.11|245.91|0
1694440800000|2023-09-11 14:00:00|252.93|250.73|252.12|249.92|252.93|250.73|249.71|247.51|0
1694441100000|2023-09-11 14:05:00|252.52|250.32|251.92|249.72|252.93|250.73|251.72|249.52|0
1694441400000|2023-09-11 14:10:00|251.32|249.12|253.53|251.33|254.74|252.54|250.51|248.31|0
1694441700000|2023-09-11 14:15:00|253.73|251.53|250.91|248.71|253.93|251.73|250.91|248.71|0
1694442000000|2023-09-11 14:20:00|251.11|248.91|249.31|247.11|251.72|249.52|248.51|246.31|0
1694442300000|2023-09-11 14:25:00|249.51|247.31|246.31|244.11|249.51|247.31|245.71|243.51|0
1694442600000|2023-09-11 14:30:00|246.11|243.91|251.31|249.11|251.51|249.31|246.11|243.91|0
1694442900000|2023-09-11 14:35:00|251.51|249.31|252.31|250.11|253.12|250.92|251.11|248.91|0
1694443200000|2023-09-11 14:40:00|252.11|249.91|250.5|248.3|252.72|250.52|249.1|246.9|0
1694443500000|2023-09-11 14:45:00|250.3|248.1|248.91|246.71|250.5|248.3|248.9|246.7|0
1694443800000|2023-09-11 14:50:00|248.71|246.51|250.52|248.32|250.52|248.32|247.31|245.11|0
1694444100000|2023-09-11 14:55:00|250.72|248.52|252.94|250.74|254.15|251.95|249.51|247.31|0
1694444400000|2023-09-11 15:00:00|253.14|250.94|254.35|252.15|256.38|254.18|252.94|250.74|0
1694444700000|2023-09-11 15:05:00|254.15|251.95|255.16|252.96|255.36|253.16|253.14|250.94|0
1694445000000|2023-09-11 15:10:00|255.36|253.16|253.74|251.54|256.17|253.97|253.74|251.54|0
1694445300000|2023-09-11 15:15:00|253.94|251.74|252.73|250.53|254.75|252.55|252.53|250.33|0
1694445600000|2023-09-11 15:20:00|252.93|250.73|251.52|249.32|253.74|251.54|251.32|249.12|0
1694445900000|2023-09-11 15:25:00|251.92|249.72|249.91|247.71|251.92|249.72|248.3|246.1|0
1694446200000|2023-09-11 15:30:00|250.11|247.91|251.48|249.28|251.68|249.48|250.11|247.91|0
1694446500000|2023-09-11 15:35:00|251.28|249.08|250.67|248.47|252.08|249.88|249.67|247.47|0
1694446800000|2023-09-11 15:40:00|250.87|248.67|253.49|251.29|254.1|251.9|249.87|247.67|0
1694447100000|2023-09-11 15:45:00|253.29|251.09|253.49|251.29|254.1|251.9|253.09|250.89|0
1694447400000|2023-09-11 15:50:00|253.29|251.09|252.68|250.48|253.9|251.7|252.08|249.88|0
1694447700000|2023-09-11 15:55:00|252.48|250.28|252.88|250.68|253.69|251.49|252.08|249.88|0
1694448000000|2023-09-11 16:00:00|253.09|250.89|252.28|250.08|253.09|250.89|250.87|248.67|0
1694448300000|2023-09-11 16:05:00|252.48|250.28|249.06|246.86|252.88|250.68|248.05|245.85|0
1694448600000|2023-09-11 16:10:00|248.45|246.25|248.45|246.25|249.26|247.06|247.85|245.65|0
1694448900000|2023-09-11 16:15:00|248.25|246.05|249.46|247.26|250.06|247.86|247.65|245.45|0
1694449200000|2023-09-11 16:20:00|249.56|247.36|250.06|247.86|250.66|248.46|249.25|247.05|0
1694449500000|2023-09-11 16:25:00|250.26|248.06|246.25|244.05|250.26|248.06|245.85|243.65|0
1694449800000|2023-09-11 16:30:00|245.85|243.65|247.25|245.05|248.25|246.05|245.85|243.65|0
1694450100000|2023-09-11 16:35:00|247.05|244.85|248.25|246.05|248.85|246.65|247.05|244.85|0
1694450400000|2023-09-11 16:40:00|248.45|246.25|248.05|245.85|249.05|246.85|247.65|245.45|0
1694450700000|2023-09-11 16:45:00|248.45|246.25|246.84|244.64|248.45|246.25|246.84|244.64|0
1694451000000|2023-09-11 16:50:00|247.04|244.84|247.24|245.04|248.84|246.64|246.15|243.95|0
1694451300000|2023-09-11 16:55:00|246.84|244.64|246.24|244.04|247.44|245.24|246.04|243.84|0
1694451600000|2023-09-11 17:00:00|246.04|243.84|245.84|243.64|247.84|245.64|245.84|243.64|0
1694451900000|2023-09-11 17:05:00|246.04|243.84|245.44|243.24|247.24|245.04|245.04|242.84|0
1694452200000|2023-09-11 17:10:00|245.24|243.04|245.84|243.64|246.44|244.24|245.04|242.84|0
1694452500000|2023-09-11 17:15:00|246.04|243.84|244.24|242.04|246.04|243.84|244.24|242.04|0
1694452800000|2023-09-11 17:20:00|244.04|241.84|243.45|241.25|244.44|242.24|242.76|240.56|0
1694453100000|2023-09-11 17:25:00|243.25|241.05|242.65|240.45|244.04|241.84|242.45|240.25|0
1694453400000|2023-09-11 17:30:00|242.45|240.25|241.06|238.86|243.05|240.85|241.06|238.86|0
1694453700000|2023-09-11 17:35:00|240.87|238.67|240.47|238.27|241.66|239.46|240.27|238.07|0
1694454000000|2023-09-11 17:40:00|240.27|238.07|242.25|240.05|242.25|240.05|240.27|238.07|0
1694454300000|2023-09-11 17:45:00|242.05|239.85|242.45|240.25|242.45|240.25|241.26|239.06|0
1694454600000|2023-09-11 17:50:00|242.65|240.45|241.45|239.25|242.65|240.45|240.86|238.66|0
1694454900000|2023-09-11 17:55:00|241.26|239.06|241.06|238.86|242.45|240.25|240.86|238.66|0
1694455200000|2023-09-11 18:00:00|240.86|238.66|242.24|240.04|242.44|240.24|240.86|238.66|0
1694455500000|2023-09-11 18:05:00|242.44|240.24|242.64|240.44|243.43|241.23|242.05|239.85|0
1694455800000|2023-09-11 18:10:00|243.04|240.84|240.66|238.46|243.24|241.04|240.46|238.26|0
1694456100000|2023-09-11 18:15:00|240.86|238.66|240.46|238.26|241.85|239.65|240.26|238.06|0
1694456400000|2023-09-11 18:20:00|240.36|238.16|241.05|238.85|241.65|239.45|240.26|238.06|0
1694456700000|2023-09-11 18:25:00|240.96|238.76|240.56|238.36|241.64|239.44|240.46|238.26|0
1694457000000|2023-09-11 18:30:00|240.46|238.26|240.46|238.26|240.85|238.65|239.86|237.66|0
1694457300000|2023-09-11 18:35:00|240.26|238.06|240.26|238.06|241.05|238.85|239.86|237.66|0
1694457600000|2023-09-11 18:40:00|240.45|238.25|241.05|238.85|241.84|239.64|240.26|238.06|0
1694457900000|2023-09-11 18:45:00|241.24|239.04|240.06|237.86|241.84|239.64|239.86|237.66|0
1694458200000|2023-09-11 18:50:00|239.96|237.76|240.25|238.05|240.85|238.65|239.66|237.46|0
1694458500000|2023-09-11 18:55:00|240.06|237.86|240.45|238.25|241.44|239.24|239.96|237.76|0
1694458800000|2023-09-11 19:00:00|240.65|238.45|240.25|238.05|241.24|239.04|240.25|238.05|0
1694459100000|2023-09-11 19:05:00|240.45|238.25|239.85|237.65|240.65|238.45|239.85|237.65|0
1694459400000|2023-09-11 19:10:00|240.05|237.85|241.43|239.23|241.83|239.63|239.85|237.65|0
1694459700000|2023-09-11 19:15:00|241.24|239.04|241.63|239.43|242.62|240.42|241.24|239.04|0
1694460000000|2023-09-11 19:20:00|241.83|239.63|238.86|236.66|241.83|239.63|238.86|236.66|0
1694460300000|2023-09-11 19:25:00|238.67|236.47|239.26|237.06|240.05|237.85|238.47|236.27|0
1694460600000|2023-09-11 19:30:00|239.45|237.25|239.26|237.06|240.44|238.24|239.06|236.86|0
1694460900000|2023-09-11 19:35:00|239.45|237.25|239.65|237.45|240.44|238.24|239.45|237.25|0
1694461200000|2023-09-11 19:40:00|239.85|237.65|240.24|238.04|240.64|238.44|239.25|237.05|0
1694461500000|2023-09-11 19:45:00|240.83|238.63|241.43|239.23|241.82|239.62|240.63|238.43|0
1694461800000|2023-09-11 19:50:00|241.82|239.62|242.61|240.41|243.41|241.21|241.82|239.62|0
1694462100000|2023-09-11 19:55:00|243.01|240.81|240.04|237.84|243.61|241.41|240.04|237.84|0
1694462400000|2023-09-11 20:00:00|240.24|238.04|239.25|237.05|240.73|238.53|239.25|237.05|0
1694462700000|2023-09-11 20:05:00|239.35|237.15|240.83|238.63|240.83|238.63|239.35|237.15|0
1694463000000|2023-09-11 20:10:00|240.63|238.43|240.63|238.43|241.62|239.42|240.43|238.23|0
1694463300000|2023-09-11 20:15:00|240.53|238.13|240.73|238.33|240.92|238.52|240.33|237.93|0
1694463600000|2023-09-11 20:20:00|240.92|238.52|240.72|238.32|241.12|238.72|240.72|238.32|0
1694463900000|2023-09-11 20:25:00|240.92|238.52|240.72|238.32|240.92|238.52|240.72|238.32|0
1694464200000|2023-09-11 20:30:00|240.92|238.52|240.72|238.32|240.92|238.52|240.72|238.32|0
1694464500000|2023-09-11 20:35:00|240.92|238.52|241.22|238.82|241.22|238.82|240.92|238.52|0
1694464800000|2023-09-11 20:40:00|241.12|238.72|241.51|239.11|241.51|239.11|241.12|238.72|0
1694465100000|2023-09-11 20:45:00|241.71|239.31|241.71|239.31|241.91|239.51|241.71|239.31|0
1694465400000|2023-09-11 20:50:00|241.81|239.41|241.9|239.5|241.91|239.51|241.71|239.31|0
1694465700000|2023-09-11 20:55:00|241.71|239.31|242.2|239.8|242.2|239.8|241.51|239.11|0
1694466000000|2023-09-11 21:00:00|241.82|239.42|241.79|239.39|241.9|239.5|241.7|239.3|0
1694466300000|2023-09-11 21:05:00|241.85|239.45|241.81|239.41|241.88|239.48|241.73|239.33|0
1694466600000|2023-09-11 21:10:00|241.76|239.36|241.88|239.48|241.88|239.48|241.73|239.33|0
1694466900000|2023-09-11 21:15:00|241.87|239.47|241.9|239.5|241.93|239.53|241.87|239.47|0
1694467500000|2023-09-11 21:25:00|241.93|239.53|242.19|239.79|242.33|239.93|241.93|239.53|0
1694467800000|2023-09-11 21:30:00|242.21|239.81|242.27|239.87|242.27|239.87|242.16|239.76|0
1694468100000|2023-09-11 21:35:00|242.33|239.93|242.27|239.87|242.39|239.99|242.07|239.67|0
1694468400000|2023-09-11 21:40:00|242.33|239.93|242.47|240.07|242.56|240.16|242.3|239.9|0
1694468700000|2023-09-11 21:45:00|242.53|240.13|242.64|240.24|242.68|240.28|242.47|240.07|0
1694469000000|2023-09-11 21:50:00|242.47|240.07|242.96|240.56|243.05|240.65|242.47|240.07|0
1694469300000|2023-09-11 21:55:00|242.94|240.54|242.94|240.54|243.13|240.73|242.7|240.3|0
1694469600000|2023-09-11 22:00:00|243.38|240.98|243.47|241.07|243.47|241.07|242.68|240.28|0
1694469900000|2023-09-11 22:05:00|243.28|240.88|242.78|240.38|243.28|240.88|242.08|239.68|0
1694470200000|2023-09-11 22:10:00|242.88|240.48|243.47|241.07|243.47|241.07|242.88|240.48|0
1694470500000|2023-09-11 22:15:00|243.57|241.17|243.47|241.07|244.27|241.87|243.38|240.98|0
1694470800000|2023-09-11 22:20:00|243.27|240.87|243.47|241.07|243.67|241.27|243.27|240.87|0
1694471100000|2023-09-11 22:25:00|243.37|240.97|243.47|241.07|243.47|241.07|243.27|240.87|0
1694471400000|2023-09-11 22:30:00|243.27|240.87|243.27|240.87|243.27|240.87|243.07|240.67|0
1694471700000|2023-09-11 22:35:00|243.47|241.07|244.46|242.06|244.46|242.06|243.47|241.07|0
1694472000000|2023-09-11 22:40:00|244.26|241.86|244.06|241.66|244.26|241.86|244.06|241.66|0
1694472300000|2023-09-11 22:45:00|244.26|241.86|244.26|241.86|244.26|241.86|244.06|241.66|0
1694472600000|2023-09-11 22:50:00|244.06|241.66|244.26|241.86|244.46|242.06|244.06|241.66|0
1694472900000|2023-09-11 22:55:00|244.36|241.96|244.06|241.66|244.46|242.06|243.66|241.26|0
1694473200000|2023-09-11 23:00:00|244.16|241.76|244.06|241.66|244.26|241.86|243.66|241.26|0
1694473500000|2023-09-11 23:05:00|243.86|241.46|243.66|241.26|243.86|241.46|243.26|240.86|0
1694473800000|2023-09-11 23:10:00|243.76|241.36|243.66|241.26|243.85|241.45|243.66|241.26|0
1694474100000|2023-09-11 23:15:00|243.76|241.36|243.45|241.05|243.85|241.45|243.36|240.96|0
1694474400000|2023-09-11 23:20:00|243.36|240.96|243.65|241.25|243.65|241.25|243.06|240.66|0
1694474700000|2023-09-11 23:25:00|243.45|241.05|243.25|240.85|243.45|241.05|242.86|240.46|0
1694475000000|2023-09-11 23:30:00|243.16|240.76|243.65|241.25|243.95|241.55|243.05|240.65|0
1694475300000|2023-09-11 23:35:00|243.75|241.35|243.85|241.45|243.85|241.45|243.65|241.25|0
1694475600000|2023-09-11 23:40:00|243.75|241.35|244.44|242.04|244.44|242.04|243.75|241.35|0
1694475900000|2023-09-11 23:45:00|244.64|242.24|243.84|241.44|244.64|242.24|243.84|241.44|0
1694476200000|2023-09-11 23:50:00|243.95|241.55|243.64|241.24|244.04|241.64|243.25|240.85|0
1694476500000|2023-09-11 23:55:00|243.84|241.44|244.14|241.74|244.24|241.84|243.64|241.24|0
1694476800000|2023-09-12 00:00:00|244.04|241.64|245.04|242.64|245.04|242.64|243.84|241.44|0
1694477100000|2023-09-12 00:05:00|244.84|242.44|245.23|242.83|246.23|243.83|244.44|242.04|0
1694477400000|2023-09-12 00:10:00|245.43|243.03|246.03|243.63|246.23|243.83|245.03|242.63|0
1694477700000|2023-09-12 00:15:00|246.23|243.83|245.79|243.39|246.63|244.23|245.63|243.23|0
1694478000000|2023-09-12 00:20:00|245.59|243.19|245.98|243.58|246.29|243.89|245.59|243.19|0
1694478300000|2023-09-12 00:25:00|246.18|243.78|245.98|243.58|246.29|243.89|245.78|243.38|0
1694478600000|2023-09-12 00:30:00|246.08|243.88|246.19|243.99|246.88|244.68|246.08|243.88|0
1694478900000|2023-09-12 00:35:00|246.08|243.88|246.58|244.38|246.58|244.38|245.88|243.68|0
1694479200000|2023-09-12 00:40:00|246.68|244.48|246.48|244.28|246.88|244.68|246.28|244.08|0
1694479500000|2023-09-12 00:45:00|246.68|244.48|246.68|244.48|246.88|244.68|246.28|244.08|0
1694479800000|2023-09-12 00:50:00|246.48|244.28|246.08|243.88|246.48|244.28|246.08|243.88|0
1694480100000|2023-09-12 00:55:00|246.28|244.08|246.28|244.08|246.88|244.68|246.18|243.98|0
1694480400000|2023-09-12 01:00:00|246.47|244.27|246.87|244.67|247.07|244.87|246.38|244.18|0
1694480700000|2023-09-12 01:05:00|246.67|244.47|247.07|244.87|247.27|245.07|246.67|244.47|0
1694481000000|2023-09-12 01:10:00|246.98|244.78|245.87|243.67|247.07|244.87|244.48|242.28|0
1694481300000|2023-09-12 01:15:00|246.07|243.87|246.07|243.87|247.07|244.87|245.67|243.47|0
1694481600000|2023-09-12 01:20:00|245.87|243.67|246.67|244.47|246.67|244.47|245.67|243.47|0
1694481900000|2023-09-12 01:25:00|246.87|244.67|246.47|244.27|247.27|245.07|246.47|244.27|0
1694482200000|2023-09-12 01:30:00|246.57|244.37|247.47|245.27|247.67|245.47|246.57|244.37|0
1694482500000|2023-09-12 01:35:00|247.27|245.07|247.66|245.46|247.77|245.57|247.07|244.87|0
1694482800000|2023-09-12 01:40:00|247.46|245.26|247.46|245.26|248.06|245.86|247.06|244.86|0
1694483100000|2023-09-12 01:45:00|247.26|245.06|247.26|245.06|247.26|245.06|246.86|244.66|0
1694483400000|2023-09-12 01:50:00|247.46|245.26|247.26|245.06|247.86|245.66|247.06|244.86|0
1694483700000|2023-09-12 01:55:00|247.46|245.26|246.66|244.46|247.46|245.26|246.46|244.26|0
1694484000000|2023-09-12 02:00:00|246.86|244.66|247.06|244.86|247.26|245.06|246.66|244.46|0
1694484300000|2023-09-12 02:05:00|246.86|244.66|246.06|243.86|247.06|244.86|245.66|243.46|0
1694484600000|2023-09-12 02:10:00|245.86|243.66|245.96|243.76|246.26|244.06|245.26|243.06|0
1694484900000|2023-09-12 02:15:00|246.06|243.86|245.06|242.86|246.26|244.06|245.06|242.86|0
1694485200000|2023-09-12 02:20:00|245.26|243.06|245.06|242.86|245.46|243.26|244.86|242.66|0
1694485500000|2023-09-12 02:25:00|245.26|243.06|244.86|242.66|245.26|243.06|244.46|242.26|0
1694485800000|2023-09-12 02:30:00|244.96|242.76|245.05|242.85|245.65|243.45|244.85|242.65|0
1694486100000|2023-09-12 02:35:00|245.25|243.05|244.46|242.26|245.45|243.25|244.46|242.26|0
1694486400000|2023-09-12 02:40:00|244.65|242.45|244.85|242.65|245.05|242.85|244.45|242.25|0
1694486700000|2023-09-12 02:45:00|244.76|242.56|244.65|242.45|245.05|242.85|244.65|242.45|0
1694487000000|2023-09-12 02:50:00|244.45|242.25|244.45|242.25|244.65|242.45|244.25|242.05|0
1694487300000|2023-09-12 02:55:00|244.55|242.35|244.05|241.85|244.85|242.65|244.05|241.85|0
1694487600000|2023-09-12 03:00:00|244.25|242.05|244.45|242.25|244.95|242.75|244.25|242.05|0
1694487900000|2023-09-12 03:05:00|244.25|242.05|244.45|242.25|244.65|242.45|243.85|241.65|0
1694488200000|2023-09-12 03:10:00|244.65|242.45|244.45|242.25|245.04|242.84|244.45|242.25|0
1694488500000|2023-09-12 03:15:00|244.35|242.15|244.45|242.25|244.65|242.45|244.35|242.15|0
1694488800000|2023-09-12 03:20:00|244.44|242.24|244.44|242.24|244.84|242.64|244.05|241.85|0
1694489100000|2023-09-12 03:25:00|244.55|242.35|244.64|242.44|244.84|242.64|244.05|241.85|0
1694489400000|2023-09-12 03:30:00|244.55|242.35|243.45|241.25|244.74|242.54|243.25|241.05|0
1694489700000|2023-09-12 03:35:00|243.25|241.05|243.64|241.44|243.65|241.45|243.25|241.05|0
1694490000000|2023-09-12 03:40:00|243.84|241.64|243.05|240.85|243.95|241.75|243.05|240.85|0
1694490300000|2023-09-12 03:45:00|243.15|240.95|243.05|240.85|243.35|241.15|242.85|240.65|0
1694490600000|2023-09-12 03:50:00|242.85|240.65|243.04|240.84|243.05|240.85|242.55|240.35|0
1694490900000|2023-09-12 03:55:00|242.85|240.65|243.04|240.84|243.04|240.84|242.85|240.65|0
1694491200000|2023-09-12 04:00:00|243.24|241.04|242.64|240.44|243.24|241.04|242.25|240.05|0
1694491500000|2023-09-12 04:05:00|242.75|240.55|242.45|240.25|242.75|240.55|242.25|240.05|0
1694491800000|2023-09-12 04:10:00|242.64|240.44|242.84|240.64|242.84|240.64|242.25|240.05|0
1694492100000|2023-09-12 04:15:00|242.94|240.74|243.83|241.63|243.83|241.63|242.84|240.64|0
1694492400000|2023-09-12 04:20:00|244.03|241.83|244.23|242.03|244.23|242.03|243.83|241.63|0
1694492700000|2023-09-12 04:25:00|244.43|242.23|244.63|242.43|245.03|242.83|244.23|242.03|0
1694493000000|2023-09-12 04:30:00|244.53|242.33|244.23|242.03|244.82|242.62|244.23|242.03|0
1694493300000|2023-09-12 04:35:00|244.03|241.83|244.82|242.62|244.82|242.62|244.03|241.83|0
1694493600000|2023-09-12 04:40:00|244.62|242.42|244.73|242.53|244.82|242.62|244.42|242.22|0
1694493900000|2023-09-12 04:45:00|244.62|242.42|244.82|242.62|244.82|242.62|244.62|242.42|0
1694494200000|2023-09-12 04:50:00|244.62|242.42|244.22|242.02|244.62|242.42|244.02|241.82|0
1694494500000|2023-09-12 04:55:00|244.42|242.22|244.95|242.75|245.15|242.95|244.13|241.93|0
1694494800000|2023-09-12 05:00:00|244.75|242.55|245.35|243.15|245.45|243.25|244.75|242.55|0
1694495100000|2023-09-12 05:05:00|245.54|243.34|245.65|243.45|246.14|243.94|245.54|243.34|0
1694495400000|2023-09-12 05:10:00|245.74|243.54|245.74|243.54|245.94|243.74|245.54|243.34|0
1694495700000|2023-09-12 05:15:00|245.54|243.34|245.34|243.14|245.74|243.54|245.25|243.05|0
1694496000000|2023-09-12 05:20:00|245.14|242.94|243.95|241.75|245.34|243.14|243.75|241.55|0
1694496300000|2023-09-12 05:25:00|243.85|241.65|244.74|242.54|244.85|242.65|243.75|241.55|0
1694496600000|2023-09-12 05:30:00|244.54|242.34|244.94|242.74|245.34|243.14|244.54|242.34|0
1694496900000|2023-09-12 05:35:00|244.74|242.54|244.54|242.34|244.94|242.74|244.34|242.14|0
1694497200000|2023-09-12 05:40:00|244.34|242.14|244.54|242.34|244.94|242.74|244.14|241.94|0
1694497500000|2023-09-12 05:45:00|244.44|242.24|243.94|241.74|244.54|242.34|243.45|241.25|0
1694497800000|2023-09-12 05:50:00|244.04|241.84|244.73|242.53|244.73|242.53|243.94|241.74|0
1694498100000|2023-09-12 05:55:00|244.34|242.14|244.14|241.94|244.44|242.24|243.94|241.74|0
1694498400000|2023-09-12 06:00:00|243.94|241.74|244.33|242.13|244.73|242.53|243.54|241.34|0
1694498700000|2023-09-12 06:05:00|244.24|242.04|244.33|242.13|244.33|242.13|243.74|241.54|0
1694499000000|2023-09-12 06:10:00|244.24|242.04|242.94|240.74|244.33|242.13|242.94|240.74|0
1694499300000|2023-09-12 06:15:00|243.04|240.84|242.94|240.74|243.14|240.94|242.15|239.95|0
1694499600000|2023-09-12 06:20:00|242.74|240.54|243.14|240.94|243.34|241.14|242.34|240.14|0
1694499900000|2023-09-12 06:25:00|243.24|241.04|242.74|240.54|243.53|241.33|242.54|240.34|0
1694500200000|2023-09-12 06:30:00|242.94|240.74|242.54|240.34|243.53|241.33|242.54|240.34|0
1694500500000|2023-09-12 06:35:00|242.34|240.14|243.73|241.53|244.13|241.93|242.14|239.94|0
1694500800000|2023-09-12 06:40:00|243.53|241.33|243.13|240.93|243.53|241.33|242.54|240.34|0
1694501100000|2023-09-12 06:45:00|242.93|240.73|243.33|241.13|243.33|241.13|242.93|240.73|0
1694501400000|2023-09-12 06:50:00|243.13|240.93|242.73|240.53|243.13|240.93|242.34|240.14|0
1694501700000|2023-09-12 06:55:00|242.93|240.73|243.33|241.13|243.33|241.13|242.14|239.94|0
1694502000000|2023-09-12 07:00:00|243.23|241.03|244.12|241.92|244.32|242.12|242.14|239.94|0
1694502300000|2023-09-12 07:05:00|244.22|242.02|245.22|243.02|245.31|243.11|243.72|241.52|0
1694502600000|2023-09-12 07:10:00|245.31|243.11|247.61|245.41|248.11|245.91|244.91|242.71|0
1694502900000|2023-09-12 07:15:00|247.71|245.51|246.71|244.51|248.11|245.91|246.31|244.11|0
1694503200000|2023-09-12 07:20:00|246.31|244.11|248.41|246.21|248.71|246.51|246.31|244.11|0
1694503500000|2023-09-12 07:25:00|248.11|245.91|248.91|246.71|249.31|247.11|248.11|245.91|0
1694503800000|2023-09-12 07:30:00|248.71|246.51|248.7|246.5|250.11|247.91|248.7|246.5|0
1694504100000|2023-09-12 07:35:00|248.91|246.71|247.7|245.5|249.21|247.01|246.9|244.7|0
1694504400000|2023-09-12 07:40:00|247.5|245.3|246.3|244.1|247.9|245.7|245.9|243.7|0
1694504700000|2023-09-12 07:45:00|246.5|244.3|248.1|245.9|248.1|245.9|246.5|244.3|0
1694505000000|2023-09-12 07:50:00|247.9|245.7|248.5|246.3|249.7|247.5|247.7|245.5|0
1694505300000|2023-09-12 07:55:00|248.7|246.5|248.8|246.6|249.41|247.21|248.5|246.3|0
1694505600000|2023-09-12 08:00:00|248.9|246.7|250.5|248.3|250.91|248.71|248.9|246.7|0
1694505900000|2023-09-12 08:05:00|250.3|248.1|250|247.8|250.91|248.71|249.7|247.5|0
1694506200000|2023-09-12 08:10:00|249.9|247.7|248.9|246.7|250.5|248.3|248.69|246.49|0
1694506500000|2023-09-12 08:15:00|249.1|246.9|247.89|245.69|249.3|247.1|247.69|245.49|0
1694506800000|2023-09-12 08:20:00|247.69|245.49|247.29|245.09|247.89|245.69|246.49|244.29|0
1694507100000|2023-09-12 08:25:00|247.49|245.29|247.09|244.89|248.09|245.89|246.49|244.29|0
1694507400000|2023-09-12 08:30:00|247.29|245.09|249.89|247.69|250|247.8|247.29|245.09|0
1694507700000|2023-09-12 08:35:00|250.09|247.89|249.69|247.49|250.09|247.89|248.89|246.69|0
1694508000000|2023-09-12 08:40:00|249.6|247.4|249.49|247.29|249.69|247.49|248.89|246.69|0
1694508300000|2023-09-12 08:45:00|249.69|247.49|249.29|247.09|250.9|248.7|249.09|246.89|0
1694508600000|2023-09-12 08:50:00|249.39|247.19|249.69|247.49|249.89|247.69|247.68|245.48|0
1694508900000|2023-09-12 08:55:00|249.49|247.29|249.69|247.49|249.89|247.69|248.88|246.68|0
1694509200000|2023-09-12 09:00:00|249.89|247.69|248.08|245.88|250.09|247.89|247.88|245.68|0
1694509500000|2023-09-12 09:05:00|248.68|246.48|250.61|248.41|250.81|248.61|248.08|245.88|0
1694509800000|2023-09-12 09:10:00|250.81|248.61|250.81|248.61|251.21|249.01|250.41|248.21|0
1694510100000|2023-09-12 09:15:00|250.61|248.41|251.61|249.41|251.61|249.41|250.61|248.41|0
1694510400000|2023-09-12 09:20:00|251.81|249.61|251.71|249.51|252.01|249.81|250.81|248.61|0
1694510700000|2023-09-12 09:25:00|251.61|249.41|250.01|247.81|251.71|249.51|249.61|247.41|0
1694511000000|2023-09-12 09:30:00|250.21|248.01|252.31|250.11|252.81|250.61|250.01|247.81|0
1694511300000|2023-09-12 09:35:00|252.21|250.01|251.2|249|252.41|250.21|250.81|248.61|0
1694511600000|2023-09-12 09:40:00|251.11|248.91|250.2|248|251.11|248.91|250.01|247.81|0
1694511900000|2023-09-12 09:45:00|250.4|248.2|249.21|247.01|251|248.8|249.01|246.81|0
1694512200000|2023-09-12 09:50:00|249.01|246.81|249.71|247.51|250.4|248.2|248.41|246.21|0
1694512500000|2023-09-12 09:55:00|249.8|247.6|249.6|247.4|250.2|248|248.81|246.61|0
1694512800000|2023-09-12 10:00:00|249.8|247.6|248.8|246.6|250|247.8|248.71|246.51|0
1694513100000|2023-09-12 10:05:00|248.41|246.21|249.9|247.7|249.9|247.7|248.41|246.21|0
1694513400000|2023-09-12 10:10:00|250|247.8|248.8|246.6|250|247.8|248.8|246.6|0
1694513700000|2023-09-12 10:15:00|248.6|246.4|249.4|247.2|249.6|247.4|248|245.8|0
1694514000000|2023-09-12 10:20:00|249.2|247|248.8|246.6|249.8|247.6|248.8|246.6|0
1694514300000|2023-09-12 10:25:00|248.6|246.4|249|246.8|249.2|247|248.6|246.4|0
1694514600000|2023-09-12 10:30:00|249.2|247|248|245.8|249.2|247|247.31|245.11|0
1694514900000|2023-09-12 10:35:00|248.1|245.9|248.4|246.2|248.8|246.6|247.51|245.31|0
1694515200000|2023-09-12 10:40:00|248.2|246|249.79|247.59|249.99|247.79|248.1|245.9|0
1694515500000|2023-09-12 10:45:00|249.99|247.79|249.79|247.59|250.59|248.39|249.79|247.59|0
1694515800000|2023-09-12 10:50:00|249.89|247.69|249.59|247.39|249.99|247.79|248.99|246.79|0
1694516100000|2023-09-12 10:55:00|249.79|247.59|247.9|245.7|249.79|247.59|247.79|245.59|0
1694516400000|2023-09-12 11:00:00|247.79|245.59|248.59|246.39|249.79|247.59|247.79|245.59|0
1694516700000|2023-09-12 11:05:00|248.39|246.19|248.39|246.19|248.99|246.79|247.99|245.79|0
1694517000000|2023-09-12 11:10:00|248.19|245.99|248.29|246.09|248.79|246.59|247.79|245.59|0
1694517300000|2023-09-12 11:15:00|248.39|246.19|249.98|247.78|249.98|247.78|248.19|245.99|0
1694517600000|2023-09-12 11:20:00|250.08|247.88|252.38|250.18|252.48|250.28|249.78|247.58|0
1694517900000|2023-09-12 11:25:00|252.58|250.38|250.58|248.38|252.58|250.38|250.58|248.38|0
1694518200000|2023-09-12 11:30:00|250.68|248.48|251.58|249.38|251.98|249.78|250.68|248.48|0
1694518500000|2023-09-12 11:35:00|251.78|249.58|251.68|249.48|251.98|249.78|250.97|248.77|0
1694518800000|2023-09-12 11:40:00|251.57|249.37|251.17|248.97|251.88|249.68|250.77|248.57|0
1694519100000|2023-09-12 11:45:00|250.97|248.77|252.28|250.08|252.57|250.37|250.97|248.77|0
1694519400000|2023-09-12 11:50:00|252.37|250.17|252.37|250.17|253.17|250.97|252.37|250.17|0
1694519700000|2023-09-12 11:55:00|252.77|250.57|252.97|250.77|253.17|250.97|252.37|250.17|0
1694520000000|2023-09-12 12:00:00|253.17|250.97|252.57|250.37|253.37|251.17|251.77|249.57|0
1694520300000|2023-09-12 12:05:00|252.37|250.17|251.97|249.77|252.77|250.57|251.37|249.17|0
1694520600000|2023-09-12 12:10:00|252.17|249.97|251.47|249.27|252.27|250.07|251.17|248.97|0
1694520900000|2023-09-12 12:15:00|251.36|249.16|251.16|248.96|251.77|249.57|250.56|248.36|0
1694521200000|2023-09-12 12:20:00|251.36|249.16|250.36|248.16|251.56|249.36|250.36|248.16|0
1694521500000|2023-09-12 12:25:00|250.16|247.96|249.56|247.36|250.56|248.36|249.16|246.96|0
1694521800000|2023-09-12 12:30:00|249.76|247.56|248.76|246.56|250.76|248.56|248.57|246.37|0
1694522100000|2023-09-12 12:35:00|248.67|246.47|248.17|245.97|249.16|246.96|248.17|245.97|0
1694522400000|2023-09-12 12:40:00|247.97|245.77|248.96|246.76|248.96|246.76|247.17|244.97|0
1694522700000|2023-09-12 12:45:00|248.76|246.56|249.16|246.96|249.76|247.56|248.36|246.16|0
1694523000000|2023-09-12 12:50:00|249.36|247.16|250.36|248.16|250.96|248.76|249.36|247.16|0
1694523300000|2023-09-12 12:55:00|250.75|248.55|251.95|249.75|251.95|249.75|250.75|248.55|0
1694523600000|2023-09-12 13:00:00|252.15|249.95|253.16|250.96|253.96|251.76|252.15|249.95|0
1694523900000|2023-09-12 13:05:00|253.36|251.16|253.76|251.56|253.96|251.76|252.55|250.35|0
1694524200000|2023-09-12 13:10:00|253.86|251.66|254.96|252.76|255.57|253.37|253.86|251.66|0
1694524500000|2023-09-12 13:15:00|254.76|252.56|255.97|253.77|256.57|254.37|254.76|252.56|0
1694524800000|2023-09-12 13:20:00|255.77|253.57|255.16|252.96|256.98|254.78|255.16|252.96|0
1694525100000|2023-09-12 13:25:00|255.27|253.07|254.46|252.26|255.36|253.16|253.95|251.75|0
1694525400000|2023-09-12 13:30:00|254.56|252.36|249.49|247.29|255.36|253.16|248.89|246.69|0
1694525700000|2023-09-12 13:35:00|249.09|246.89|248.69|246.49|250.49|248.29|247.9|245.7|0
1694526000000|2023-09-12 13:40:00|248.29|246.09|249.29|247.09|250.89|248.69|246.9|244.7|0
1694526300000|2023-09-12 13:45:00|249.09|246.89|251.69|249.49|252.09|249.89|248.09|245.89|0
1694526600000|2023-09-12 13:50:00|251.09|248.89|249.49|247.29|252.09|249.89|249.29|247.09|0
1694526900000|2023-09-12 13:55:00|249.69|247.49|248.09|245.89|249.69|247.49|247.49|245.29|0
1694527200000|2023-09-12 14:00:00|248.49|246.29|249.89|247.69|250.09|247.89|248.09|245.89|0
1694527500000|2023-09-12 14:05:00|249.69|247.49|251.69|249.49|252.69|250.49|249.69|247.49|0
1694527800000|2023-09-12 14:10:00|252.09|249.89|249.08|246.88|252.49|250.29|248.88|246.68|0
1694528100000|2023-09-12 14:15:00|248.68|246.48|249.08|246.88|251.48|249.28|248.68|246.48|0
1694528400000|2023-09-12 14:20:00|249.28|247.08|252.49|250.29|253.49|251.29|249.28|247.08|0
1694529000000|2023-09-12 14:30:00|257.32|255.12|254.49|252.29|257.53|255.33|254.09|251.89|0
1694529300000|2023-09-12 14:35:00|254.7|252.5|256.51|254.31|257.12|254.92|254.09|251.89|0
1694529600000|2023-09-12 14:40:00|256.31|254.11|255.5|253.3|257.73|255.53|255.1|252.9|0
1694529900000|2023-09-12 14:45:00|255.7|253.5|256.31|254.11|256.71|254.51|254.29|252.09|0
1694530200000|2023-09-12 14:50:00|256.71|254.51|259.14|256.94|259.14|256.94|256.71|254.51|0
1694530500000|2023-09-12 14:55:00|259.35|257.15|259.75|257.55|259.96|257.76|257.11|254.91|0
1694530800000|2023-09-12 15:00:00|259.96|257.76|255.9|253.7|260.16|257.96|255.9|253.7|0
1694531100000|2023-09-12 15:05:00|256.1|253.9|259.34|257.14|260.77|258.57|255.5|253.3|0
1694531400000|2023-09-12 15:10:00|259.55|257.35|258.94|256.74|260.97|258.77|258.33|256.13|0
1694531700000|2023-09-12 15:15:00|259.14|256.94|259.75|257.55|260.36|258.16|258.33|256.13|0
1694532000000|2023-09-12 15:20:00|259.95|257.75|258.32|256.12|259.95|257.75|257.31|255.11|0
1694532300000|2023-09-12 15:25:00|258.53|256.33|255.69|253.49|259.14|256.94|255.69|253.49|0
1694532600000|2023-09-12 15:30:00|255.49|253.29|254.48|252.28|255.69|253.49|253.88|251.68|0
1694532900000|2023-09-12 15:35:00|254.28|252.08|254.48|252.28|254.68|252.48|253.67|251.47|0
1694533200000|2023-09-12 15:40:00|254.68|252.48|254.48|252.28|254.68|252.48|253.27|251.07|0
1694533500000|2023-09-12 15:45:00|254.28|252.08|253.47|251.27|254.68|252.48|252.87|250.67|0
1694533800000|2023-09-12 15:50:00|253.27|251.07|252.46|250.26|253.27|251.07|251.86|249.66|0
1694534100000|2023-09-12 15:55:00|252.26|250.06|252.86|250.66|253.47|251.27|251.86|249.66|0
1694534400000|2023-09-12 16:00:00|252.66|250.46|250.76|248.56|252.66|250.46|250.66|248.46|0
1694534700000|2023-09-12 16:05:00|250.66|248.46|250.75|248.55|252.56|250.36|250.65|248.45|0
1694535000000|2023-09-12 16:10:00|251.15|248.95|249.95|247.75|251.76|249.56|249.95|247.75|0
1694535300000|2023-09-12 16:15:00|250.15|247.95|250.15|247.95|250.95|248.75|249.35|247.15|0
1694535600000|2023-09-12 16:20:00|250.35|248.15|250.05|247.85|251.55|249.35|249.75|247.55|0
1694535900000|2023-09-12 16:25:00|249.95|247.75|251.55|249.35|252.15|249.95|249.95|247.75|0
1694536200000|2023-09-12 16:30:00|251.75|249.55|253.36|251.16|253.56|251.36|251.55|249.35|0
1694536500000|2023-09-12 16:35:00|253.56|251.36|252.55|250.35|253.76|251.56|252.35|250.15|0
1694536800000|2023-09-12 16:40:00|252.75|250.55|250.34|248.14|252.95|250.75|250.14|247.94|0
1694537100000|2023-09-12 16:45:00|250.14|247.94|249.54|247.34|250.94|248.74|249.54|247.34|0
1694537400000|2023-09-12 16:50:00|249.74|247.54|251.14|248.94|251.74|249.54|249.34|247.14|0
1694537700000|2023-09-12 16:55:00|251.34|249.14|251.34|249.14|252.34|250.14|251.14|248.94|0
1694538000000|2023-09-12 17:00:00|251.14|248.94|249.94|247.74|252.55|250.35|249.34|247.14|0
1694538300000|2023-09-12 17:05:00|249.74|247.54|250.94|248.74|251.14|248.94|249.14|246.94|0
1694538600000|2023-09-12 17:10:00|251.14|248.94|250.14|247.94|251.14|248.94|249.34|247.14|0
1694538900000|2023-09-12 17:15:00|249.94|247.74|248.34|246.14|250.14|247.94|248.34|246.14|0
1694539200000|2023-09-12 17:20:00|247.94|245.74|242.19|239.99|247.94|245.74|242|239.8|0
1694539500000|2023-09-12 17:25:00|242|239.8|243.77|241.57|243.97|241.77|242|239.8|0
1694539800000|2023-09-12 17:30:00|243.57|241.37|242.78|240.58|243.57|241.37|242.19|239.99|0
1694540100000|2023-09-12 17:35:00|242.98|240.78|244.36|242.16|244.96|242.76|242.19|239.99|0
1694540400000|2023-09-12 17:40:00|243.97|241.77|249.33|247.13|249.53|247.33|243.97|241.77|0
1694540700000|2023-09-12 17:45:00|249.53|247.33|250.73|248.53|252.53|250.33|248.53|246.33|0
1694541000000|2023-09-12 17:50:00|250.53|248.33|252.33|250.13|253.13|250.93|249.53|247.33|0
1694541300000|2023-09-12 17:55:00|252.53|250.33|253.33|251.13|254.34|252.14|251.93|249.73|0
1694541600000|2023-09-12 18:00:00|253.94|251.74|254.74|252.54|255.35|253.15|253.94|251.74|0
1694541900000|2023-09-12 18:05:00|254.94|252.74|254.54|252.34|255.14|252.94|253.94|251.74|0
1694542200000|2023-09-12 18:10:00|254.94|252.74|254.54|252.34|254.94|252.74|252.93|250.73|0
1694542500000|2023-09-12 18:15:00|254.74|252.54|254.74|252.54|256.55|254.35|252.93|250.73|0
1694542800000|2023-09-12 18:20:00|254.54|252.34|255.54|253.34|256.96|254.76|254.54|252.34|0
1694543100000|2023-09-12 18:25:00|255.75|253.55|254.74|252.54|255.75|253.55|253.73|251.53|0
1694543400000|2023-09-12 18:30:00|255.14|252.94|254.94|252.74|256.55|254.35|253.93|251.73|0
1694543700000|2023-09-12 18:35:00|254.73|252.53|255.34|253.14|255.94|253.74|254.53|252.33|0
1694544000000|2023-09-12 18:40:00|255.14|252.94|256.95|254.75|257.16|254.96|254.93|252.73|0
1694544300000|2023-09-12 18:45:00|256.75|254.55|257.96|255.76|258.17|255.97|255.54|253.34|0
1694544600000|2023-09-12 18:50:00|258.17|255.97|261.83|259.63|261.83|259.63|257.96|255.76|0
1694544900000|2023-09-12 18:55:00|262.03|259.83|261.42|259.22|262.23|260.03|259.79|257.59|0
1694545200000|2023-09-12 19:00:00|261.82|259.62|263.46|261.26|263.87|261.67|261.42|259.22|0
1694545500000|2023-09-12 19:05:00|263.66|261.46|263.46|261.26|263.87|261.67|262.43|260.23|0
1694545800000|2023-09-12 19:10:00|263.25|261.05|263.45|261.25|263.46|261.26|262.23|260.03|0
1694546100000|2023-09-12 19:15:00|263.25|261.05|265.09|262.89|265.5|263.3|263.25|261.05|0
1694546400000|2023-09-12 19:20:00|265.3|263.1|266.73|264.53|266.94|264.74|264.07|261.87|0
1694546700000|2023-09-12 19:25:00|266.53|264.33|265.09|262.89|266.73|264.53|264.88|262.68|0
1694547000000|2023-09-12 19:30:00|264.68|262.48|264.06|261.86|265.09|262.89|263.65|261.45|0
1694547300000|2023-09-12 19:35:00|264.27|262.07|264.06|261.86|265.09|262.89|262.84|260.64|0
1694547600000|2023-09-12 19:40:00|263.86|261.66|262.43|260.23|263.86|261.66|262.02|259.82|0
1694547900000|2023-09-12 19:45:00|262.22|260.02|263.04|260.84|264.06|261.86|261.41|259.21|0
1694548200000|2023-09-12 19:50:00|262.83|260.63|260.18|257.98|263.04|260.84|260.18|257.98|0
1694548500000|2023-09-12 19:55:00|261|258.8|262.22|260.02|263.44|261.24|260.59|258.39|0
1694548800000|2023-09-12 20:00:00|261.61|259.41|261.2|259|262.42|260.22|260.79|258.59|0
1694549100000|2023-09-12 20:05:00|260.99|258.79|260.38|258.18|260.99|258.79|260.18|257.98|0
1694549400000|2023-09-12 20:10:00|260.58|258.38|260.58|258.38|260.58|258.38|259.97|257.77|0
1694549700000|2023-09-12 20:15:00|260.68|258.28|261.09|258.69|261.6|259.2|260.68|258.28|0
1694550000000|2023-09-12 20:20:00|261.29|258.89|261.5|259.1|261.5|259.1|261.09|258.69|0
1694550300000|2023-09-12 20:25:00|261.7|259.3|261.09|258.69|261.7|259.3|261.09|258.69|0
1694550900000|2023-09-12 20:35:00|260.88|258.48|261.7|259.3|261.7|259.3|260.78|258.38|0
1694551200000|2023-09-12 20:40:00|261.49|259.09|260.88|258.48|261.49|259.09|260.68|258.28|0
1694551500000|2023-09-12 20:45:00|260.68|258.28|260.27|257.87|260.88|258.48|260.27|257.87|0
1694551800000|2023-09-12 20:50:00|260.06|257.66|261.08|258.68|261.08|258.68|260.06|257.66|0
1694552100000|2023-09-12 20:55:00|260.88|258.48|262|259.6|262.41|260.01|260.88|258.48|0
1694552400000|2023-09-12 21:00:00|262.11|259.71|262.05|259.65|262.26|259.86|261.75|259.35|0
1694552700000|2023-09-12 21:05:00|261.84|259.44|262.14|259.74|262.26|259.86|261.84|259.44|0
1694553000000|2023-09-12 21:10:00|262.1|259.7|262.05|259.65|262.1|259.7|262.05|259.65|0
1694553300000|2023-09-12 21:15:00|262.08|259.68|262.47|260.07|262.47|260.07|262.05|259.65|0
1694553600000|2023-09-12 21:20:00|262.49|260.09|262.22|259.82|262.49|260.09|262.1|259.7|0
1694553900000|2023-09-12 21:25:00|262.26|259.86|262.29|259.89|262.29|259.89|262.26|259.86|0
1694554200000|2023-09-12 21:30:00|262.25|259.85|262.43|260.03|262.58|260.18|262.07|259.67|0
1694554500000|2023-09-12 21:35:00|262.34|259.94|262.47|260.07|262.65|260.25|262.29|259.89|0
1694554800000|2023-09-12 21:40:00|262.46|260.06|262.77|260.37|262.79|260.39|262.43|260.03|0
1694555100000|2023-09-12 21:45:00|262.7|260.3|263.15|260.75|263.21|260.81|262.7|260.3|0
1694555400000|2023-09-12 21:50:00|263.24|260.84|262.82|260.42|263.24|260.84|262.76|260.36|0
1694555700000|2023-09-12 21:55:00|262.79|260.39|262.93|260.53|262.93|260.53|262.76|260.36|0
1694556000000|2023-09-12 22:00:00|262.97|260.57|262.49|260.09|262.97|260.57|261.99|259.59|0
1694556300000|2023-09-12 22:05:00|262.29|259.89|263.1|260.7|263.31|260.91|262.29|259.89|0
1694556600000|2023-09-12 22:10:00|262.9|260.5|262.69|260.29|263.31|260.91|262.49|260.09|0
1694556900000|2023-09-12 22:15:00|262.9|260.5|263.1|260.7|263.31|260.91|262.69|260.29|0
1694557200000|2023-09-12 22:20:00|263.51|261.11|263.3|260.9|263.51|261.11|263.1|260.7|0
1694557500000|2023-09-12 22:25:00|263.51|261.11|263.1|260.7|263.51|261.11|263.1|260.7|0
1694557800000|2023-09-12 22:30:00|262.89|260.49|262.28|259.88|262.89|260.49|262.08|259.68|0
1694558100000|2023-09-12 22:35:00|262.48|260.08|262.07|259.67|262.48|260.08|261.87|259.47|0
1694558400000|2023-09-12 22:40:00|262.28|259.88|262.48|260.08|262.69|260.29|262.07|259.67|0
1694558700000|2023-09-12 22:45:00|262.69|260.29|262.07|259.67|262.89|260.49|262.07|259.67|0
1694559000000|2023-09-12 22:50:00|261.66|259.26|262.28|259.88|262.28|259.88|261.66|259.26|0
1694559300000|2023-09-12 22:55:00|262.07|259.67|262.48|260.08|262.48|260.08|262.07|259.67|0
1694559600000|2023-09-12 23:00:00|262.38|259.98|262.89|260.49|263.09|260.69|262.38|259.98|0
1694559900000|2023-09-12 23:05:00|263.09|260.69|262.48|260.08|263.29|260.89|262.48|260.08|0
1694560200000|2023-09-12 23:10:00|262.68|260.28|263.09|260.69|263.09|260.69|262.58|260.18|0
1694560500000|2023-09-12 23:15:00|262.88|260.48|262.47|260.07|263.09|260.69|262.47|260.07|0
1694560800000|2023-09-12 23:20:00|262.68|260.28|262.27|259.87|262.88|260.48|262.27|259.87|0
1694561100000|2023-09-12 23:25:00|262.06|259.66|261.86|259.46|262.47|260.07|261.86|259.46|0
1694561400000|2023-09-12 23:30:00|262.06|259.66|262.06|259.66|262.06|259.66|261.86|259.46|0
1694561700000|2023-09-12 23:35:00|261.86|259.46|261.86|259.46|262.06|259.66|261.65|259.25|0
1694562000000|2023-09-12 23:40:00|261.65|259.25|261.65|259.25|261.86|259.46|261.45|259.05|0
1694562300000|2023-09-12 23:45:00|261.55|259.15|261.04|258.64|261.55|259.15|261.04|258.64|0
1694562600000|2023-09-12 23:50:00|261.14|258.74|261.44|259.04|261.45|259.05|261.04|258.64|0
1694562900000|2023-09-12 23:55:00|261.65|259.25|261.44|259.04|261.65|259.25|261.44|259.04|0
1694563200000|2023-09-13 00:00:00|261.65|259.25|261.65|259.25|262.26|259.86|261.44|259.04|0
1694563500000|2023-09-13 00:05:00|261.85|259.45|260.83|258.43|262.05|259.65|260.83|258.43|0
1694563800000|2023-09-13 00:10:00|261.03|258.63|261.44|259.04|261.44|259.04|261.03|258.63|0
1694564100000|2023-09-13 00:15:00|261.24|258.84|262.16|259.76|262.25|259.85|261.03|258.63|0
1694564400000|2023-09-13 00:20:00|262.25|259.85|262.36|259.96|262.36|259.96|261.54|259.14|0
1694564700000|2023-09-13 00:25:00|262.26|259.86|262.36|259.96|262.56|260.16|261.95|259.55|0
1694565000000|2023-09-13 00:30:00|262.05|259.85|261.44|259.24|262.26|260.06|261.44|259.24|0
1694565300000|2023-09-13 00:35:00|261.64|259.44|261.85|259.65|261.85|259.65|261.44|259.24|0
1694565600000|2023-09-13 00:40:00|261.64|259.44|261.44|259.24|262.05|259.85|261.23|259.03|0
1694565900000|2023-09-13 00:45:00|261.23|259.03|261.64|259.44|261.64|259.44|261.03|258.83|0
1694566200000|2023-09-13 00:50:00|261.44|259.24|261.43|259.23|261.84|259.64|261.43|259.23|0
1694566500000|2023-09-13 00:55:00|261.64|259.44|261.64|259.44|261.84|259.64|261.23|259.03|0
1694566800000|2023-09-13 01:00:00|261.43|259.23|261.64|259.44|261.64|259.44|261.43|259.23|0
1694567100000|2023-09-13 01:05:00|261.84|259.64|262.04|259.84|262.25|260.05|261.84|259.64|0
1694567400000|2023-09-13 01:10:00|262.25|260.05|261.84|259.64|262.25|260.05|261.84|259.64|0
1694567700000|2023-09-13 01:15:00|261.63|259.43|260.2|258|261.84|259.64|260|257.8|0
1694568000000|2023-09-13 01:20:00|260.41|258.21|260.81|258.61|261.22|259.02|260.41|258.21|0
1694568300000|2023-09-13 01:25:00|261.02|258.82|261.43|259.23|261.84|259.64|260.61|258.41|0
1694568600000|2023-09-13 01:30:00|261.63|259.43|262.24|260.04|263.06|260.86|261.43|259.23|0
1694568900000|2023-09-13 01:35:00|262.04|259.84|265.11|262.91|265.32|263.12|261.83|259.63|0
1694569200000|2023-09-13 01:40:00|265.32|263.12|265.32|263.12|265.73|263.53|264.08|261.88|0
1694569500000|2023-09-13 01:45:00|265.11|262.91|264.7|262.5|265.52|263.32|264.49|262.29|0
1694569800000|2023-09-13 01:50:00|264.49|262.29|264.9|262.7|265.73|263.53|264.49|262.29|0
1694570100000|2023-09-13 01:55:00|265.11|262.91|264.7|262.5|265.52|263.32|264.49|262.29|0
1694570400000|2023-09-13 02:00:00|264.49|262.29|263.87|261.67|264.49|262.29|263.05|260.85|0
1694570700000|2023-09-13 02:05:00|263.78|261.58|264.49|262.29|264.69|262.49|263.46|261.26|0
1694571000000|2023-09-13 02:10:00|264.69|262.49|266.34|264.14|266.96|264.76|264.28|262.08|0
1694571300000|2023-09-13 02:15:00|266.75|264.55|265.93|263.73|266.75|264.55|265.51|263.31|0
1694571600000|2023-09-13 02:20:00|266.13|263.93|266.54|264.34|266.95|264.75|265.92|263.72|0
1694571900000|2023-09-13 02:25:00|266.75|264.55|267.16|264.96|267.37|265.17|266.54|264.34|0
1694572200000|2023-09-13 02:30:00|266.95|264.75|267.16|264.96|267.57|265.37|266.95|264.75|0
1694572500000|2023-09-13 02:35:00|266.95|264.75|267.57|265.37|267.98|265.78|266.95|264.75|0
1694572800000|2023-09-13 02:40:00|267.36|265.16|267.57|265.37|267.78|265.58|266.95|264.75|0
1694573100000|2023-09-13 02:45:00|267.77|265.57|266.74|264.54|267.77|265.57|266.54|264.34|0
1694573400000|2023-09-13 02:50:00|266.95|264.75|267.15|264.95|267.15|264.95|266.33|264.13|0
1694573700000|2023-09-13 02:55:00|266.95|264.75|266.74|264.54|267.15|264.95|266.53|264.33|0
1694574000000|2023-09-13 03:00:00|266.64|264.44|266.53|264.33|266.74|264.54|266.33|264.13|0
1694574300000|2023-09-13 03:05:00|266.33|264.13|267.15|264.95|267.36|265.16|266.12|263.92|0
1694574600000|2023-09-13 03:10:00|267.26|265.06|265.91|263.71|267.26|265.06|265.91|263.71|0
1694574900000|2023-09-13 03:15:00|266.12|263.92|266.94|264.74|266.94|264.74|266.12|263.92|0
1694575200000|2023-09-13 03:20:00|266.74|264.54|267.15|264.95|267.56|265.36|266.74|264.54|0
1694575500000|2023-09-13 03:25:00|266.94|264.74|267.15|264.95|267.35|265.15|266.73|264.53|0
1694575800000|2023-09-13 03:30:00|267.14|264.94|267.14|264.94|267.35|265.15|266.53|264.33|0
1694576100000|2023-09-13 03:35:00|266.94|264.74|267.14|264.94|267.14|264.94|266.73|264.53|0
1694576400000|2023-09-13 03:40:00|267.35|265.15|267.35|265.15|267.35|265.15|267.14|264.94|0
1694576700000|2023-09-13 03:45:00|267.14|264.94|267.55|265.35|267.76|265.56|267.14|264.94|0
1694577000000|2023-09-13 03:50:00|267.76|265.56|267.96|265.76|267.97|265.77|267.35|265.15|0
1694577300000|2023-09-13 03:55:00|267.76|265.56|267.76|265.56|267.76|265.56|267.55|265.35|0
1694577600000|2023-09-13 04:00:00|267.96|265.76|267.76|265.56|267.96|265.76|267.55|265.35|0
1694577900000|2023-09-13 04:05:00|267.96|265.76|268.17|265.97|268.17|265.97|267.75|265.55|0
1694578200000|2023-09-13 04:10:00|268.37|266.17|267.34|265.14|268.37|266.17|267.34|265.14|0
1694578500000|2023-09-13 04:15:00|267.13|264.93|266.1|263.9|267.13|264.93|266.1|263.9|0
1694578800000|2023-09-13 04:20:00|266.31|264.11|266.31|264.11|266.51|264.31|265.69|263.49|0
1694579100000|2023-09-13 04:25:00|266.51|264.31|266.31|264.11|266.51|264.31|266.1|263.9|0
1694579400000|2023-09-13 04:30:00|266.1|263.9|265.48|263.28|266.31|264.11|265.48|263.28|0
1694579700000|2023-09-13 04:35:00|265.69|263.49|265.89|263.69|265.89|263.69|265.69|263.49|0
1694580000000|2023-09-13 04:40:00|265.69|263.49|265.27|263.07|265.69|263.49|265.07|262.87|0
1694580300000|2023-09-13 04:45:00|265.07|262.87|265.27|263.07|265.48|263.28|265.07|262.87|0
1694580600000|2023-09-13 04:50:00|265.07|262.87|264.45|262.25|265.07|262.87|264.24|262.04|0
1694580900000|2023-09-13 04:55:00|264.24|262.04|263.22|261.02|264.24|262.04|263.22|261.02|0
1694581200000|2023-09-13 05:00:00|263.01|260.81|263.01|260.81|263.42|261.22|262.6|260.4|0
1694581500000|2023-09-13 05:05:00|263.22|261.02|263.21|261.01|263.63|261.43|263.21|261.01|0
1694581800000|2023-09-13 05:10:00|263.01|260.81|263.62|261.42|263.62|261.42|263.01|260.81|0
1694582100000|2023-09-13 05:15:00|263.83|261.63|264.03|261.83|264.03|261.83|263.42|261.22|0
1694582400000|2023-09-13 05:20:00|264.24|262.04|264.03|261.83|264.65|262.45|264.03|261.83|0
1694582700000|2023-09-13 05:25:00|264.24|262.04|264.85|262.65|264.85|262.65|264.24|262.04|0
1694583000000|2023-09-13 05:30:00|264.65|262.45|264.65|262.45|265.47|263.27|264.44|262.24|0
1694583300000|2023-09-13 05:35:00|264.85|262.65|265.06|262.86|265.26|263.06|264.64|262.44|0
1694583600000|2023-09-13 05:40:00|265.05|262.85|265.47|263.27|265.47|263.27|264.85|262.65|0
1694583900000|2023-09-13 05:45:00|265.67|263.47|265.67|263.47|265.88|263.68|265.46|263.26|0
1694584200000|2023-09-13 05:50:00|265.88|263.68|267.52|265.32|267.94|265.74|265.88|263.68|0
1694584500000|2023-09-13 05:55:00|267.32|265.12|266.29|264.09|267.52|265.32|266.29|264.09|0
1694584800000|2023-09-13 06:00:00|266.9|264.7|267.11|264.91|267.84|265.64|266.7|264.5|0
1694585100000|2023-09-13 06:05:00|267.31|265.11|267.11|264.91|267.93|265.73|267.11|264.91|0
1694585400000|2023-09-13 06:10:00|266.9|264.7|266.69|264.49|267.93|265.73|266.49|264.29|0
1694585700000|2023-09-13 06:15:00|266.9|264.7|267.1|264.9|267.52|265.32|266.28|264.08|0
1694586000000|2023-09-13 06:20:00|267.31|265.11|266.49|264.29|267.31|265.11|265.87|263.67|0
1694586300000|2023-09-13 06:25:00|266.69|264.49|267.31|265.11|267.31|265.11|266.07|263.87|0
1694586600000|2023-09-13 06:30:00|267.1|264.9|267.51|265.31|268.55|266.35|267.1|264.9|0
1694586900000|2023-09-13 06:35:00|267.72|265.52|265.04|262.84|267.72|265.52|265.04|262.84|0
1694587200000|2023-09-13 06:40:00|265.15|262.95|265.25|263.05|265.66|263.46|264.42|262.22|0
1694587500000|2023-09-13 06:45:00|265.45|263.25|263.81|261.61|265.45|263.25|263.81|261.61|0
1694587800000|2023-09-13 06:50:00|263.6|261.4|264.01|261.81|264.63|262.43|263.6|261.4|0
1694588100000|2023-09-13 06:55:00|263.8|261.6|263.39|261.19|264.01|261.81|263.39|261.19|0
1694588400000|2023-09-13 07:00:00|263.29|261.09|264.01|261.81|264.01|261.81|261.96|259.76|0
1694588700000|2023-09-13 07:05:00|264.21|262.01|265.24|263.04|265.35|263.15|264.01|261.81|0
1694589000000|2023-09-13 07:10:00|265.03|262.83|263.18|260.98|265.24|263.04|261.75|259.55|0
1694589300000|2023-09-13 07:15:00|262.68|260.48|261.55|259.35|264.01|261.81|259.91|257.71|0
1694589600000|2023-09-13 07:20:00|260.93|258.73|261.14|258.94|262.16|259.96|259.3|257.1|0
1694589900000|2023-09-13 07:25:00|260.93|258.73|258.69|256.49|261.75|259.55|258.28|256.08|0
1694590200000|2023-09-13 07:30:00|258.28|256.08|259.2|257|259.7|257.5|257.87|255.67|0
1694590500000|2023-09-13 07:35:00|259.5|257.3|260.93|258.73|261.75|259.55|259.09|256.89|0
1694590800000|2023-09-13 07:40:00|261.13|258.93|261.33|259.13|262.97|260.77|259.5|257.3|0
1694591100000|2023-09-13 07:45:00|261.13|258.93|259.9|257.7|261.95|259.75|259.9|257.7|0
1694591400000|2023-09-13 07:50:00|259.7|257.5|259.09|256.89|259.9|257.7|257.46|255.26|0
1694591700000|2023-09-13 07:55:00|259.29|257.09|261.54|259.34|262.15|259.95|259.29|257.09|0
1694592000000|2023-09-13 08:00:00|261.33|259.13|260.1|257.9|262.15|259.95|259.8|257.6|0
1694592300000|2023-09-13 08:05:00|260.21|258.01|261.53|259.33|262.56|260.36|260.1|257.9|0
1694592600000|2023-09-13 08:10:00|261.74|259.54|261.33|259.13|263.38|261.18|261.33|259.13|0
1694592900000|2023-09-13 08:15:00|261.53|259.33|263.28|261.08|263.37|261.17|261.12|258.92|0
1694593200000|2023-09-13 08:20:00|263.37|261.17|261.33|259.13|263.58|261.38|261.33|259.13|0
1694593500000|2023-09-13 08:25:00|261.53|259.33|262.35|260.15|262.76|260.56|261.12|258.92|0
1694593800000|2023-09-13 08:30:00|262.14|259.94|263.37|261.17|263.58|261.38|261.73|259.53|0
1694594100000|2023-09-13 08:35:00|263.17|260.97|264.81|262.61|265.01|262.81|262.55|260.35|0
1694594400000|2023-09-13 08:40:00|264.6|262.4|264.6|262.4|265.42|263.22|264.6|262.4|0
1694594700000|2023-09-13 08:45:00|264.39|262.19|265.38|263.18|265.38|263.18|262.79|260.59|0
1694595000000|2023-09-13 08:50:00|265.59|263.39|264.35|262.15|265.59|263.39|263.94|261.74|0
1694595300000|2023-09-13 08:55:00|264.14|261.94|265.17|262.97|265.17|262.97|263.32|261.12|0
1694595600000|2023-09-13 09:00:00|265.07|262.87|265.17|262.97|265.79|263.59|264.76|262.56|0
1694595900000|2023-09-13 09:05:00|265.28|263.08|265.07|262.87|265.79|263.59|264.55|262.35|0
1694596200000|2023-09-13 09:10:00|264.96|262.76|264.14|261.94|264.96|262.76|263.73|261.53|0
1694596500000|2023-09-13 09:15:00|264.55|262.35|262.7|260.5|264.55|262.35|262.49|260.29|0
1694596800000|2023-09-13 09:20:00|262.9|260.7|262.49|260.29|263.52|261.32|262.29|260.09|0
1694597100000|2023-09-13 09:25:00|262.29|260.09|262.9|260.7|263.31|261.11|262.08|259.88|0
1694597400000|2023-09-13 09:30:00|262.7|260.5|262.28|260.08|264.14|261.94|262.28|260.08|0
1694597700000|2023-09-13 09:35:00|262.49|260.29|261.67|259.47|263.31|261.11|261.67|259.47|0
1694598000000|2023-09-13 09:40:00|261.57|259.37|264.13|261.93|264.13|261.93|261.46|259.26|0
1694598300000|2023-09-13 09:45:00|263.93|261.73|263.31|261.11|265.16|262.96|263.31|261.11|0
1694598600000|2023-09-13 09:50:00|263.1|260.9|263.51|261.31|263.72|261.52|262.9|260.7|0
1694598900000|2023-09-13 09:55:00|263.72|261.52|262.48|260.28|263.92|261.72|262.07|259.87|0
1694599200000|2023-09-13 10:00:00|262.28|260.08|264.54|262.34|264.75|262.55|262.07|259.87|0
1694599500000|2023-09-13 10:05:00|264.33|262.13|265.98|263.78|266.19|263.99|264.13|261.93|0
1694599800000|2023-09-13 10:10:00|266.4|264.2|267.02|264.82|267.84|265.64|265.98|263.78|0
1694600100000|2023-09-13 10:15:00|267.22|265.02|267.84|265.64|268.05|265.85|266.81|264.61|0
1694600400000|2023-09-13 10:20:00|268.05|265.85|267.63|265.43|268.05|265.85|266.6|264.4|0
1694600700000|2023-09-13 10:25:00|267.43|265.23|268.38|266.18|268.59|266.39|266.98|264.78|0
1694601000000|2023-09-13 10:30:00|268.18|265.98|266.94|264.74|268.38|266.18|266.52|264.32|0
1694601300000|2023-09-13 10:35:00|267.14|264.94|266.73|264.53|267.56|265.36|266.32|264.12|0
1694601600000|2023-09-13 10:40:00|266.52|264.32|266.93|264.73|267.35|265.15|266.52|264.32|0
1694601900000|2023-09-13 10:45:00|267.14|264.94|266.31|264.11|267.14|264.94|266.11|263.91|0
1694602200000|2023-09-13 10:50:00|266.11|263.91|265.49|263.29|266.21|264.01|265.08|262.88|0
1694602500000|2023-09-13 10:55:00|265.28|263.08|264.46|262.26|265.49|263.29|264.46|262.26|0
1694602800000|2023-09-13 11:00:00|264.66|262.46|265.07|262.87|265.28|263.08|263.84|261.64|0
1694603100000|2023-09-13 11:05:00|265.28|263.08|266.93|264.73|266.93|264.73|264.87|262.67|0
1694603400000|2023-09-13 11:10:00|267.13|264.93|267.96|265.76|268.17|265.97|266.93|264.73|0
1694603700000|2023-09-13 11:15:00|268.17|265.97|267.54|265.34|268.17|265.97|267.34|265.14|0
1694604000000|2023-09-13 11:20:00|267.75|265.55|266.3|264.1|267.75|265.55|266.3|264.1|0
1694604300000|2023-09-13 11:25:00|266.1|263.9|265.07|262.87|266.1|263.9|264.45|262.25|0
1694604600000|2023-09-13 11:30:00|264.86|262.66|264.45|262.25|265.27|263.07|264.45|262.25|0
1694604900000|2023-09-13 11:35:00|264.24|262.04|264.45|262.25|264.86|262.66|263.63|261.43|0
1694605200000|2023-09-13 11:40:00|264.65|262.45|263.83|261.63|265.27|263.07|263.01|260.81|0
1694605500000|2023-09-13 11:45:00|263.62|261.42|262.19|259.99|263.62|261.42|261.78|259.58|0
1694605800000|2023-09-13 11:50:00|262.39|260.19|261.37|259.17|262.39|260.19|261.16|258.96|0
1694606100000|2023-09-13 11:55:00|261.16|258.96|260.75|258.55|261.16|258.96|259.93|257.73|0
1694606400000|2023-09-13 12:00:00|260.55|258.35|262.18|259.98|262.59|260.39|260.14|257.94|0
1694606700000|2023-09-13 12:05:00|262.39|260.19|259.99|257.79|263.05|260.85|259.99|257.79|0
1694607000000|2023-09-13 12:10:00|259.79|257.59|259.79|257.59|260.61|258.41|259.38|257.18|0
1694607300000|2023-09-13 12:15:00|259.99|257.79|259.58|257.38|261.63|259.43|259.38|257.18|0
1694607600000|2023-09-13 12:20:00|259.38|257.18|261.83|259.63|262.24|260.04|258.97|256.77|0
1694607900000|2023-09-13 12:25:00|261.94|259.74|262.24|260.04|262.65|260.45|261.53|259.33|0
1694608200000|2023-09-13 12:30:00|261.94|259.74|266.57|264.37|275.31|273.11|261.94|259.74|0
1694608500000|2023-09-13 12:35:00|266.68|264.48|263.79|261.59|268.85|266.65|257.94|255.74|0
1694608800000|2023-09-13 12:40:00|264.5|262.3|266.07|263.87|268.77|266.57|262.86|260.66|0
1694609100000|2023-09-13 12:45:00|266.28|264.08|262.35|260.15|268.14|265.94|261.12|258.92|0
1694609400000|2023-09-13 12:50:00|262.56|260.36|259.07|256.87|263.18|260.98|258.04|255.84|0
1694609700000|2023-09-13 12:55:00|258.86|256.66|259.88|257.68|259.88|257.68|256.21|254.01|0
1694610000000|2023-09-13 13:00:00|259.68|257.48|259.54|257.34|261.53|259.33|258.51|256.31|0
1694610300000|2023-09-13 13:05:00|259.85|257.65|258.51|256.31|259.95|257.75|257.08|254.88|0
1694610600000|2023-09-13 13:10:00|258.72|256.52|263.45|261.25|264.07|261.87|257.49|255.29|0
1694610900000|2023-09-13 13:15:00|263.66|261.46|263.86|261.66|264.48|262.28|263.04|260.84|0
1694611200000|2023-09-13 13:20:00|263.66|261.46|259.12|256.92|263.86|261.66|258.92|256.72|0
1694611500000|2023-09-13 13:25:00|259.33|257.13|259.12|256.92|259.74|257.54|258.2|256|0
1694611800000|2023-09-13 13:30:00|259.74|257.54|253.6|251.4|260.77|258.57|250.36|248.16|0
1694612100000|2023-09-13 13:35:00|253.2|251|253.19|250.99|254.82|252.62|251.77|249.57|0
1694612400000|2023-09-13 13:40:00|253.4|251.2|254.01|251.81|257.27|255.07|251.98|249.78|0
1694612700000|2023-09-13 13:45:00|253.8|251.6|253.8|251.6|256.45|254.25|252.58|250.38|0
1694613000000|2023-09-13 13:50:00|253.4|251.2|257.68|255.48|258.91|256.71|252.99|250.79|0
1694613300000|2023-09-13 13:55:00|257.47|255.27|252.53|250.33|259.73|257.53|251.92|249.72|0
1694613600000|2023-09-13 14:00:00|252.33|250.13|258.68|256.48|258.68|256.48|252.12|249.92|0
1694613900000|2023-09-13 14:05:00|259.3|257.1|262.28|260.08|263.53|261.33|259.3|257.1|0
1694614200000|2023-09-13 14:10:00|261.87|259.67|264.56|262.36|264.56|262.36|260.42|258.22|0
1694614500000|2023-09-13 14:15:00|264.98|262.78|266.64|264.44|268.1|265.9|264.77|262.57|0
1694614800000|2023-09-13 14:20:00|266.85|264.65|262.28|260.08|266.85|264.65|262.07|259.87|0
1694615100000|2023-09-13 14:25:00|262.48|260.28|259.59|257.39|262.48|260.28|258.36|256.16|0
1694615400000|2023-09-13 14:30:00|259.38|257.18|257.53|255.33|259.8|257.6|256.3|254.1|0
1694615700000|2023-09-13 14:35:00|257.33|255.13|253.23|251.03|257.94|255.74|253.23|251.03|0
1694616000000|2023-09-13 14:40:00|252.82|250.62|253.43|251.23|254.25|252.05|251.6|249.4|0
1694616300000|2023-09-13 14:45:00|253.23|251.03|253.85|251.65|255.08|252.88|252.83|250.63|0
1694616600000|2023-09-13 14:50:00|254.06|251.86|251.4|249.2|254.26|252.06|250.79|248.59|0
1694616900000|2023-09-13 14:55:00|251.19|248.99|250.78|248.58|252.01|249.81|249.77|247.57|0
1694617200000|2023-09-13 15:00:00|250.58|248.38|248.95|246.75|252.21|250.01|248.75|246.55|0
1694617500000|2023-09-13 15:05:00|248.55|246.35|249.36|247.16|250.17|247.97|247.94|245.74|0
1694617800000|2023-09-13 15:10:00|249.15|246.95|249.15|246.95|249.56|247.36|247.73|245.53|0
1694618100000|2023-09-13 15:15:00|248.95|246.75|251.39|249.19|251.6|249.4|248.54|246.34|0
1694618400000|2023-09-13 15:20:00|251.6|249.4|248.54|246.34|252.41|250.21|248.54|246.34|0
1694618700000|2023-09-13 15:25:00|248.33|246.13|247.72|245.52|249.14|246.94|247.12|244.92|0
1694619000000|2023-09-13 15:30:00|247.52|245.32|248.74|246.54|248.94|246.74|246.71|244.51|0
1694619300000|2023-09-13 15:35:00|248.53|246.33|249.55|247.35|250.36|248.16|248.13|245.93|0
1694619600000|2023-09-13 15:40:00|249.75|247.55|249.14|246.94|251.58|249.38|248.53|246.33|0
1694619900000|2023-09-13 15:45:00|248.94|246.74|249.34|247.14|249.55|247.35|247.31|245.11|0
1694620200000|2023-09-13 15:50:00|249.54|247.34|253.21|251.01|255.46|253.26|249.54|247.34|0
1694620500000|2023-09-13 15:55:00|252.8|250.6|249.54|247.34|254.03|251.83|249.34|247.14|0
1694620800000|2023-09-13 16:00:00|249.34|247.14|250.15|247.95|252.19|249.99|249.14|246.94|0
1694621100000|2023-09-13 16:05:00|250.35|248.15|250.56|248.36|250.96|248.76|248.93|246.73|0
1694621400000|2023-09-13 16:10:00|250.35|248.15|253.21|251.01|253.21|251.01|249.95|247.75|0
1694621700000|2023-09-13 16:15:00|253|250.8|249.94|247.74|254.02|251.82|249.13|246.93|0
1694622000000|2023-09-13 16:20:00|249.74|247.54|249.33|247.13|249.94|247.74|248.12|245.92|0
1694622300000|2023-09-13 16:25:00|249.13|246.93|248.72|246.52|249.13|246.93|247.71|245.51|0
1694622600000|2023-09-13 16:30:00|248.32|246.12|248.52|246.32|251.16|248.96|247.3|245.1|0
1694622900000|2023-09-13 16:35:00|248.32|246.12|251.77|249.57|251.97|249.77|248.32|246.12|0
1694623200000|2023-09-13 16:40:00|251.97|249.77|252.18|249.98|253.4|251.2|250.95|248.75|0
1694623500000|2023-09-13 16:45:00|252.38|250.18|250.75|248.55|253.2|251|250.14|247.94|0
1694623800000|2023-09-13 16:50:00|250.55|248.35|249.33|247.13|251.77|249.57|249.33|247.13|0
1694624100000|2023-09-13 16:55:00|249.12|246.92|249.32|247.12|249.73|247.53|247.3|245.1|0
1694624400000|2023-09-13 17:00:00|248.92|246.72|250.34|248.14|250.54|248.34|247.5|245.3|0
1694624700000|2023-09-13 17:05:00|250.14|247.94|249.73|247.53|250.54|248.34|248.92|246.72|0
1694625000000|2023-09-13 17:10:00|249.32|247.12|249.32|247.12|250.13|247.93|248.1|245.9|0
1694625300000|2023-09-13 17:15:00|249.12|246.92|248.71|246.51|249.12|246.92|246.89|244.69|0
1694625600000|2023-09-13 17:20:00|248.51|246.31|247.29|245.09|249.32|247.12|247.09|244.89|0
1694625900000|2023-09-13 17:25:00|247.09|244.89|249.32|247.12|249.32|247.12|246.89|244.69|0
1694626200000|2023-09-13 17:30:00|248.91|246.71|247.09|244.89|250.54|248.34|246.88|244.68|0
1694626500000|2023-09-13 17:35:00|247.29|245.09|247.8|245.6|248.91|246.71|246.68|244.48|0
1694626800000|2023-09-13 17:40:00|247.69|245.49|246.68|244.48|247.9|245.7|246.48|244.28|0
1694627100000|2023-09-13 17:45:00|246.48|244.28|247.89|245.69|248.1|245.9|245.87|243.67|0
1694627400000|2023-09-13 17:50:00|248.1|245.9|248.09|245.89|248.5|246.3|247.28|245.08|0
1694627700000|2023-09-13 17:55:00|247.89|245.69|248.5|246.3|249.11|246.91|247.89|245.69|0
1694628000000|2023-09-13 18:00:00|248.3|246.1|249.92|247.72|250.12|247.92|247.48|245.28|0
1694628300000|2023-09-13 18:05:00|250.12|247.92|250.53|248.33|251.95|249.75|250.12|247.92|0
1694628600000|2023-09-13 18:10:00|250.73|248.53|250.32|248.12|250.73|248.53|248.9|246.7|0
1694628900000|2023-09-13 18:15:00|250.12|247.92|251.95|249.75|252.77|250.57|250.12|247.92|0
1694629200000|2023-09-13 18:20:00|251.75|249.55|251.34|249.14|253.18|250.98|251.13|248.93|0
1694629500000|2023-09-13 18:25:00|251.13|248.93|250.73|248.53|251.75|249.55|250.52|248.32|0
1694629800000|2023-09-13 18:30:00|250.52|248.32|252.76|250.56|253.58|251.38|250.52|248.32|0
1694630100000|2023-09-13 18:35:00|252.97|250.77|251.54|249.34|253.17|250.97|250.72|248.52|0
1694630400000|2023-09-13 18:40:00|251.33|249.13|253.17|250.97|253.17|250.97|250.52|248.32|0
1694630700000|2023-09-13 18:45:00|253.37|251.17|254.6|252.4|254.6|252.4|251.94|249.74|0
1694631000000|2023-09-13 18:50:00|255.22|253.02|261.4|259.2|261.61|259.41|254.81|252.61|0
1694631300000|2023-09-13 18:55:00|262.43|260.23|258.47|256.27|263.89|261.69|257.03|254.83|0
1694631600000|2023-09-13 19:00:00|258.68|256.48|263.02|260.82|263.02|260.82|257.86|255.66|0
1694631900000|2023-09-13 19:05:00|263.23|261.03|264.06|261.86|264.89|262.69|261.98|259.78|0
1694632200000|2023-09-13 19:10:00|264.26|262.06|265.3|263.1|265.72|263.52|262.6|260.4|0
1694632500000|2023-09-13 19:15:00|265.51|263.31|261.98|259.78|265.72|263.52|261.77|259.57|0
1694632800000|2023-09-13 19:20:00|261.77|259.57|261.77|259.57|263.85|261.65|261.57|259.37|0
1694633100000|2023-09-13 19:25:00|261.57|259.37|260.32|258.12|262.19|259.99|260.12|257.92|0
1694633400000|2023-09-13 19:30:00|260.12|257.92|258.05|255.85|260.32|258.12|257.44|255.24|0
1694633700000|2023-09-13 19:35:00|258.26|256.06|258.05|255.85|259.5|257.3|257.23|255.03|0
1694634000000|2023-09-13 19:40:00|258.26|256.06|257.85|255.65|258.26|256.06|256.2|254|0
1694634300000|2023-09-13 19:45:00|258.05|255.85|257.64|255.44|258.88|256.68|256.82|254.62|0
1694634600000|2023-09-13 19:50:00|258.26|256.06|256.82|254.62|259.49|257.29|256.61|254.41|0
1694634900000|2023-09-13 19:55:00|256.61|254.41|256.2|254|257.43|255.23|253.74|251.54|0
1694635200000|2023-09-13 20:00:00|255.99|253.79|254.35|252.15|256.61|254.41|253.54|251.34|0
1694635500000|2023-09-13 20:05:00|254.56|252.36|253.54|251.34|254.67|252.47|253.33|251.13|0
1694635800000|2023-09-13 20:10:00|253.74|251.54|254.35|252.15|254.35|252.15|253.33|251.13|0
1694636100000|2023-09-13 20:15:00|254.04|251.64|254.04|251.64|254.45|252.05|253.84|251.44|0
1694636400000|2023-09-13 20:20:00|253.84|251.44|254.24|251.84|254.25|251.85|253.84|251.44|0
1694636700000|2023-09-13 20:25:00|254.04|251.64|254.04|251.64|254.24|251.84|254.04|251.64|0
1694637000000|2023-09-13 20:30:00|253.83|251.43|253.22|250.82|254.04|251.64|253.22|250.82|0
1694637300000|2023-09-13 20:35:00|253.02|250.62|253.22|250.82|253.42|251.02|252.81|250.41|0
1694637600000|2023-09-13 20:40:00|253.42|251.02|253.42|251.02|253.83|251.43|253.22|250.82|0
1694637900000|2023-09-13 20:45:00|253.22|250.82|253.22|250.82|253.42|251.02|253.22|250.82|0
1694638200000|2023-09-13 20:50:00|253.42|251.02|253.62|251.22|253.62|251.22|253.22|250.82|0
1694638500000|2023-09-13 20:55:00|253.83|251.43|252.91|250.51|254.44|252.04|252.71|250.31|0
1694638800000|2023-09-13 21:00:00|253.18|250.78|253.09|250.69|253.27|250.87|253|250.6|0
1694639100000|2023-09-13 21:05:00|253.18|250.78|253.33|250.93|253.51|251.11|253.06|250.66|0
1694639400000|2023-09-13 21:10:00|253.3|250.9|253.57|251.17|253.57|251.17|253.27|250.87|0
1694639700000|2023-09-13 21:15:00|253.42|251.02|253.51|251.11|253.63|251.23|253.3|250.9|0
1694640000000|2023-09-13 21:20:00|253.57|251.17|253.42|251.02|253.57|251.17|253.3|250.9|0
1694640300000|2023-09-13 21:25:00|253.39|250.99|253.32|250.92|253.42|251.02|253.3|250.9|0
1694640600000|2023-09-13 21:30:00|253.39|250.99|253.39|250.99|253.39|250.99|253.39|250.99|0
1694640900000|2023-09-13 21:35:00|253.51|251.11|253.62|251.22|253.62|251.22|253.39|250.99|0
1694641200000|2023-09-13 21:40:00|253.32|250.92|253.29|250.89|253.32|250.92|253.29|250.89|0
1694641500000|2023-09-13 21:45:00|253.35|250.95|253.23|250.83|253.35|250.95|253.23|250.83|0
1694641800000|2023-09-13 21:50:00|253.26|250.86|253.29|250.89|253.38|250.98|253.26|250.86|0
1694642100000|2023-09-13 21:55:00|253.23|250.83|253.92|251.52|253.95|251.55|253.23|250.83|0
1694642400000|2023-09-13 22:00:00|253.31|250.91|254.63|252.23|254.63|252.23|253.1|250.7|0
1694642700000|2023-09-13 22:05:00|254.74|252.34|254.42|252.02|255.04|252.64|254.42|252.02|0
1694643000000|2023-09-13 22:10:00|254.63|252.23|254.83|252.43|255.04|252.64|254.63|252.23|0
1694643300000|2023-09-13 22:15:00|254.63|252.23|254.01|251.61|254.63|252.23|254.01|251.61|0
1694643600000|2023-09-13 22:20:00|253.91|251.51|253.81|251.41|254.01|251.61|253.6|251.2|0
1694643900000|2023-09-13 22:25:00|254.22|251.82|254.01|251.61|254.22|251.82|253.81|251.41|0
1694644200000|2023-09-13 22:30:00|253.81|251.41|254.01|251.61|254.01|251.61|253.81|251.41|0
1694644500000|2023-09-13 22:35:00|254.21|251.81|254.42|252.02|254.62|252.22|254.21|251.81|0
1694644800000|2023-09-13 22:40:00|254.32|251.92|254.83|252.43|254.83|252.43|254.21|251.81|0
1694645100000|2023-09-13 22:45:00|254.62|252.22|254.62|252.22|254.73|252.33|254.42|252.02|0
1694645400000|2023-09-13 22:50:00|254.73|252.33|254.62|252.22|254.82|252.42|254.62|252.22|0
1694645700000|2023-09-13 22:55:00|254.41|252.01|254|251.6|254.62|252.22|254|251.6|0
1694646000000|2023-09-13 23:00:00|253.91|251.51|253.9|251.5|254.21|251.81|253.8|251.4|0
1694646300000|2023-09-13 23:05:00|254|251.6|254.21|251.81|254.21|251.81|254|251.6|0
1694646600000|2023-09-13 23:10:00|254.41|252.01|252.57|250.17|254.41|252.01|252.16|249.76|0
1694646900000|2023-09-13 23:15:00|252.37|249.97|252.37|249.97|252.77|250.37|252.37|249.97|0
1694647200000|2023-09-13 23:20:00|252.57|250.17|252.77|250.37|252.77|250.37|252.36|249.96|0
1694647500000|2023-09-13 23:25:00|252.67|250.27|252.77|250.37|252.77|250.37|252.36|249.96|0
1694647800000|2023-09-13 23:30:00|252.57|250.17|252.77|250.37|252.97|250.57|252.36|249.96|0
1694648100000|2023-09-13 23:35:00|252.88|250.48|252.97|250.57|252.97|250.57|252.77|250.37|0
1694648400000|2023-09-13 23:40:00|252.77|250.37|252.77|250.37|252.87|250.47|252.36|249.96|0
1694648700000|2023-09-13 23:45:00|252.56|250.16|251.95|249.55|252.56|250.16|251.75|249.35|0
1694649000000|2023-09-13 23:50:00|251.75|249.35|251.95|249.55|251.95|249.55|251.54|249.14|0
1694649300000|2023-09-13 23:55:00|251.75|249.35|251.95|249.55|251.95|249.55|251.74|249.34|0
1694649600000|2023-09-14 00:00:00|251.74|249.34|252.15|249.75|252.76|250.36|251.74|249.34|0
1694649900000|2023-09-14 00:05:00|252.26|249.86|251.33|248.93|252.35|249.95|250.93|248.53|0
1694650200000|2023-09-14 00:10:00|251.54|249.14|252.15|249.75|252.56|250.16|251.33|248.93|0
1694650500000|2023-09-14 00:15:00|251.94|249.54|251.54|249.14|252.46|250.06|251.13|248.73|0
1694650800000|2023-09-14 00:20:00|251.74|249.34|251.11|248.71|251.74|249.34|250.9|248.5|0
1694651100000|2023-09-14 00:25:00|251.31|248.91|250.9|248.5|251.51|249.11|250.9|248.5|0
1694651400000|2023-09-14 00:30:00|250.8|248.6|250.8|248.6|251.01|248.81|250.8|248.6|0
1694651700000|2023-09-14 00:35:00|250.91|248.71|250.8|248.6|251.41|249.21|250.8|248.6|0
1694652000000|2023-09-14 00:40:00|250.19|247.99|250.19|247.99|250.39|248.19|249.99|247.79|0
1694652300000|2023-09-14 00:45:00|249.99|247.79|249.17|246.97|249.99|247.79|248.57|246.37|0
1694652600000|2023-09-14 00:50:00|248.97|246.77|248.57|246.37|249.17|246.97|248.36|246.16|0
1694652900000|2023-09-14 00:55:00|248.36|246.16|248.56|246.36|248.77|246.57|248.36|246.16|0
1694653200000|2023-09-14 01:00:00|248.36|246.16|248.56|246.36|248.97|246.77|248.36|246.16|0
1694653500000|2023-09-14 01:05:00|248.36|246.16|248.56|246.36|248.56|246.36|248.16|245.96|0
1694653800000|2023-09-14 01:10:00|248.36|246.16|248.76|246.56|248.87|246.67|247.95|245.75|0
1694654100000|2023-09-14 01:15:00|248.56|246.36|248.15|245.95|248.76|246.56|247.95|245.75|0
1694654400000|2023-09-14 01:20:00|248.36|246.16|248.87|246.67|248.96|246.76|248.15|245.95|0
1694654700000|2023-09-14 01:25:00|248.76|246.56|249.16|246.96|249.57|247.37|248.76|246.56|0
1694655000000|2023-09-14 01:30:00|249.37|247.17|249.57|247.37|249.98|247.78|249.16|246.96|0
1694655300000|2023-09-14 01:35:00|249.37|247.17|249.77|247.57|250.38|248.18|249.37|247.17|0
1694655600000|2023-09-14 01:40:00|249.57|247.37|247.34|245.14|249.57|247.37|246.73|244.53|0
1694655900000|2023-09-14 01:45:00|247.54|245.34|247.74|245.54|247.74|245.54|246.53|244.33|0
1694656200000|2023-09-14 01:50:00|247.54|245.34|247.94|245.74|248.55|246.35|247.54|245.34|0
1694656500000|2023-09-14 01:55:00|248.15|245.95|248.75|246.55|248.96|246.76|248.15|245.95|0
1694656800000|2023-09-14 02:00:00|248.95|246.75|248.75|246.55|249.36|247.16|248.75|246.55|0
1694657100000|2023-09-14 02:05:00|248.95|246.75|249.15|246.95|249.76|247.56|248.75|246.55|0
1694657400000|2023-09-14 02:10:00|249.36|247.16|250.17|247.97|250.57|248.37|249.15|246.95|0
1694657700000|2023-09-14 02:15:00|249.96|247.76|249.96|247.76|250.57|248.37|249.76|247.56|0
1694658000000|2023-09-14 02:20:00|249.76|247.56|249.35|247.15|250.17|247.97|249.35|247.15|0
1694658300000|2023-09-14 02:25:00|249.15|246.95|248.54|246.34|249.15|246.95|248.14|245.94|0
1694658600000|2023-09-14 02:30:00|248.34|246.14|248.14|245.94|248.54|246.34|247.93|245.73|0
1694658900000|2023-09-14 02:35:00|247.93|245.73|247.53|245.33|248.14|245.94|247.53|245.33|0
1694659200000|2023-09-14 02:40:00|247.33|245.13|247.32|245.12|247.53|245.33|247.32|245.12|0
1694659500000|2023-09-14 02:45:00|247.53|245.33|247.73|245.53|247.93|245.73|247.32|245.12|0
1694659800000|2023-09-14 02:50:00|247.53|245.33|247.52|245.32|247.53|245.33|247.32|245.12|0
1694660100000|2023-09-14 02:55:00|247.32|245.12|247.32|245.12|247.52|245.32|247.12|244.92|0
1694660400000|2023-09-14 03:00:00|247.12|244.92|246.92|244.72|247.12|244.92|245.91|243.71|0
1694660700000|2023-09-14 03:05:00|246.71|244.51|246.51|244.31|247.12|244.92|246.51|244.31|0
1694661000000|2023-09-14 03:10:00|246.71|244.51|247.32|245.12|247.32|245.12|246.31|244.11|0
1694661300000|2023-09-14 03:15:00|247.12|244.92|247.32|245.12|247.52|245.32|247.12|244.92|0
1694661600000|2023-09-14 03:20:00|247.11|244.91|246.51|244.31|247.32|245.12|246.51|244.31|0
1694661900000|2023-09-14 03:25:00|246.31|244.11|246.3|244.1|246.51|244.31|245.5|243.3|0
1694662200000|2023-09-14 03:30:00|246.51|244.31|246.1|243.9|246.51|244.31|245.9|243.7|0
1694662500000|2023-09-14 03:35:00|245.9|243.7|245.7|243.5|245.9|243.7|245.3|243.1|0
1694662800000|2023-09-14 03:40:00|246.1|243.9|245.7|243.5|246.3|244.1|245.49|243.29|0
1694663100000|2023-09-14 03:45:00|245.9|243.7|245.69|243.49|245.9|243.7|245.49|243.29|0
1694663400000|2023-09-14 03:50:00|245.6|243.4|245.09|242.89|245.6|243.4|245.09|242.89|0
1694663700000|2023-09-14 03:55:00|245.19|242.99|244.69|242.49|245.49|243.29|244.69|242.49|0
1694664000000|2023-09-14 04:00:00|244.89|242.69|244.89|242.69|244.89|242.69|244.48|242.28|0
1694664300000|2023-09-14 04:05:00|244.68|242.48|245.29|243.09|245.29|243.09|244.68|242.48|0
1694664600000|2023-09-14 04:10:00|245.09|242.89|244.88|242.68|245.09|242.89|244.68|242.48|0
1694664900000|2023-09-14 04:15:00|244.99|242.79|244.88|242.68|245.29|243.09|244.68|242.48|0
1694665200000|2023-09-14 04:20:00|245.08|242.88|244.68|242.48|245.08|242.88|244.48|242.28|0
1694665500000|2023-09-14 04:25:00|244.88|242.68|244.48|242.28|245.08|242.88|244.48|242.28|0
1694665800000|2023-09-14 04:30:00|244.68|242.48|244.88|242.68|245.28|243.08|244.68|242.48|0
1694666100000|2023-09-14 04:35:00|245.08|242.88|245.88|243.68|246.09|243.89|245.08|242.88|0
1694666400000|2023-09-14 04:40:00|246.09|243.89|245.68|243.48|246.09|243.89|245.48|243.28|0
1694666700000|2023-09-14 04:45:00|245.88|243.68|246.28|244.08|246.28|244.08|245.48|243.28|0
1694667000000|2023-09-14 04:50:00|246.08|243.88|244.9|242.7|246.49|244.29|243.44|241.24|0
1694667300000|2023-09-14 04:55:00|245.11|242.91|245.1|242.9|245.31|243.11|244.9|242.7|0
1694667600000|2023-09-14 05:00:00|245.31|243.11|245.1|242.9|245.51|243.31|244.9|242.7|0
1694667900000|2023-09-14 05:05:00|245.31|243.11|244.7|242.5|245.51|243.31|244.7|242.5|0
1694668200000|2023-09-14 05:10:00|244.49|242.29|244.49|242.29|244.9|242.7|244.09|241.89|0
1694668500000|2023-09-14 05:15:00|244.29|242.09|244.29|242.09|244.69|242.49|244.09|241.89|0
1694668800000|2023-09-14 05:20:00|244.49|242.29|244.49|242.29|244.9|242.7|244.29|242.09|0
1694669100000|2023-09-14 05:25:00|244.29|242.09|243.88|241.68|244.49|242.29|243.68|241.48|0
1694669400000|2023-09-14 05:30:00|243.68|241.48|242.67|240.47|243.68|241.48|241.86|239.66|0
1694669700000|2023-09-14 05:35:00|242.77|240.57|244.28|242.08|244.28|242.08|242.77|240.57|0
1694670000000|2023-09-14 05:40:00|244.49|242.29|244.28|242.08|244.59|242.39|243.88|241.68|0
1694670300000|2023-09-14 05:45:00|244.48|242.28|245.09|242.89|245.09|242.89|244.28|242.08|0
1694670600000|2023-09-14 05:50:00|244.89|242.69|244.28|242.08|245.09|242.89|244.28|242.08|0
1694670900000|2023-09-14 05:55:00|244.18|241.98|243.87|241.67|244.18|241.98|243.47|241.27|0
1694671200000|2023-09-14 06:00:00|243.67|241.47|244.89|242.69|245.29|243.09|243.67|241.47|0
1694671500000|2023-09-14 06:05:00|245.19|242.99|245.09|242.89|245.7|243.5|244.88|242.68|0
1694671800000|2023-09-14 06:10:00|245.29|243.09|244.88|242.68|245.29|243.09|244.48|242.28|0
1694672100000|2023-09-14 06:15:00|244.68|242.48|245.49|243.29|245.49|243.29|244.68|242.48|0
1694672400000|2023-09-14 06:20:00|245.29|243.09|244.27|242.07|245.29|243.09|244.27|242.07|0
1694672700000|2023-09-14 06:25:00|244.07|241.87|243.66|241.46|244.07|241.87|243.26|241.06|0
1694673000000|2023-09-14 06:30:00|243.46|241.26|243.66|241.46|244.27|242.07|243.06|240.86|0
1694673300000|2023-09-14 06:35:00|243.86|241.66|244.27|242.07|244.37|242.17|243.46|241.26|0
1694673600000|2023-09-14 06:40:00|244.47|242.27|244.88|242.68|245.08|242.88|244.27|242.07|0
1694673900000|2023-09-14 06:45:00|244.67|242.47|245.69|243.49|245.89|243.69|244.67|242.47|0
1694674200000|2023-09-14 06:50:00|245.89|243.69|245.89|243.69|246.09|243.89|245.28|243.08|0
1694674500000|2023-09-14 06:55:00|245.69|243.49|245.28|243.08|246.09|243.89|245.28|243.08|0
1694674800000|2023-09-14 07:00:00|245.68|243.48|247.51|245.31|247.51|245.31|245.68|243.48|0
1694675100000|2023-09-14 07:05:00|247.31|245.11|247.31|245.11|248.33|246.13|247.11|244.91|0
1694675400000|2023-09-14 07:10:00|247.11|244.91|247.1|244.9|247.72|245.52|245.27|243.07|0
1694675700000|2023-09-14 07:15:00|246.9|244.7|248.12|245.92|248.12|245.92|246.49|244.29|0
1694676000000|2023-09-14 07:20:00|247.92|245.72|246.9|244.7|248.53|246.33|246.9|244.7|0
1694676300000|2023-09-14 07:25:00|246.49|244.29|247.3|245.1|248.43|246.23|246.29|244.09|0
1694676600000|2023-09-14 07:30:00|248.12|245.92|245.68|243.48|248.12|245.92|245.47|243.27|0
1694676900000|2023-09-14 07:35:00|245.47|243.27|246.28|244.08|246.59|244.39|244.86|242.66|0
1694677200000|2023-09-14 07:40:00|246.49|244.29|247.71|245.51|248.52|246.32|246.28|244.08|0
1694677500000|2023-09-14 07:45:00|248.12|245.92|245.67|243.47|248.12|245.92|245.67|243.47|0
1694677800000|2023-09-14 07:50:00|245.88|243.68|247.09|244.89|247.5|245.3|245.67|243.47|0
1694678100000|2023-09-14 07:55:00|247.3|245.1|247.09|244.89|247.91|245.71|246.48|244.28|0
1694678400000|2023-09-14 08:00:00|247.5|245.3|246.69|244.49|248.32|246.12|246.69|244.49|0
1694678700000|2023-09-14 08:05:00|246.89|244.69|247.5|245.3|248.11|245.91|246.48|244.28|0
1694679000000|2023-09-14 08:10:00|247.29|245.09|247.9|245.7|248.52|246.32|246.89|244.69|0
1694679300000|2023-09-14 08:15:00|248.11|245.91|248.52|246.32|249.13|246.93|247.9|245.7|0
1694679600000|2023-09-14 08:20:00|248.92|246.72|249.95|247.75|250.15|247.95|248.52|246.32|0
1694679900000|2023-09-14 08:25:00|250.05|247.85|249.53|247.33|251.58|249.38|248.92|246.72|0
1694680200000|2023-09-14 08:30:00|249.33|247.13|248.72|246.52|249.94|247.74|248.41|246.21|0
1694680500000|2023-09-14 08:35:00|248.62|246.42|247.08|244.88|248.92|246.72|246.88|244.68|0
1694680800000|2023-09-14 08:40:00|247.29|245.09|246.68|244.48|247.29|245.09|246.47|244.27|0
1694681100000|2023-09-14 08:45:00|246.88|244.68|246.47|244.27|247.08|244.88|246.27|244.07|0
1694681400000|2023-09-14 08:50:00|246.27|244.07|245.66|243.46|246.47|244.27|244.85|242.65|0
1694681700000|2023-09-14 08:55:00|245.86|243.66|246.27|244.07|246.67|244.47|245.66|243.46|0
1694682000000|2023-09-14 09:00:00|246.57|244.37|246.67|244.47|247.89|245.69|246.26|244.06|0
1694682300000|2023-09-14 09:05:00|246.87|244.67|245.04|242.84|246.87|244.67|244.84|242.64|0
1694682600000|2023-09-14 09:10:00|244.84|242.64|243.83|241.63|246.06|243.86|243.83|241.63|0
1694682900000|2023-09-14 09:15:00|244.03|241.83|244.03|241.83|244.43|242.23|243.62|241.42|0
1694683200000|2023-09-14 09:20:00|244.23|242.03|243.62|241.42|244.43|242.23|243.62|241.42|0
1694683500000|2023-09-14 09:25:00|243.82|241.62|243.42|241.22|244.03|241.83|243.01|240.81|0
1694683800000|2023-09-14 09:30:00|243.62|241.42|243.82|241.62|244.03|241.83|243.22|241.02|0
1694684100000|2023-09-14 09:35:00|244.02|241.82|245.24|243.04|245.44|243.24|243.82|241.62|0
1694684400000|2023-09-14 09:40:00|245.04|242.84|245.95|243.75|246.25|244.05|245.04|242.84|0
1694684700000|2023-09-14 09:45:00|245.85|243.65|245.03|242.83|245.85|243.65|244.43|242.23|0
1694685000000|2023-09-14 09:50:00|245.24|243.04|244.83|242.63|245.85|243.65|244.43|242.23|0
1694685300000|2023-09-14 09:55:00|244.63|242.43|244.22|242.02|245.24|243.04|244.02|241.82|0
1694685600000|2023-09-14 10:00:00|244.12|241.92|243.81|241.61|244.42|242.22|243.61|241.41|0
1694685900000|2023-09-14 10:05:00|243.61|241.41|243.61|241.41|244.02|241.82|243.31|241.11|0
1694686200000|2023-09-14 10:10:00|243.41|241.21|242.6|240.4|243.41|241.21|242.6|240.4|0
1694686500000|2023-09-14 10:15:00|242.8|240.6|243|240.8|243.81|241.61|242.4|240.2|0
1694686800000|2023-09-14 10:20:00|243.2|241|242.8|240.6|244.42|242.22|241.39|239.19|0
1694687100000|2023-09-14 10:25:00|243|240.8|242.19|239.99|243|240.8|241.79|239.59|0
1694687400000|2023-09-14 10:30:00|242.39|240.19|241.99|239.79|242.8|240.6|241.58|239.38|0
1694687700000|2023-09-14 10:35:00|242.19|239.99|240.78|238.58|242.19|239.99|240.58|238.38|0
1694688000000|2023-09-14 10:40:00|240.57|238.37|239.97|237.77|240.78|238.58|239.97|237.77|0
1694688300000|2023-09-14 10:45:00|239.77|237.57|239.97|237.77|240.57|238.37|239.37|237.17|0
1694688600000|2023-09-14 10:50:00|240.17|237.97|240.97|238.77|240.97|238.77|239.97|237.77|0
1694688900000|2023-09-14 10:55:00|241.18|238.98|239|236.8|242.39|240.19|238.79|236.59|0
1694689200000|2023-09-14 11:00:00|239.2|237|237.99|235.79|239.6|237.4|237.99|235.79|0
1694689500000|2023-09-14 11:05:00|237.78|235.58|238.19|235.99|238.19|235.99|237.58|235.38|0
1694689800000|2023-09-14 11:10:00|238.39|236.19|237.98|235.78|238.79|236.59|237.58|235.38|0
1694690100000|2023-09-14 11:15:00|238.39|236.19|238.59|236.39|239.19|236.99|238.18|235.98|0
1694690400000|2023-09-14 11:20:00|238.39|236.19|239.19|236.99|239.4|237.2|237.98|235.78|0
1694690700000|2023-09-14 11:25:00|239.4|237.2|240|237.8|240.2|238|238.99|236.79|0
1694691000000|2023-09-14 11:30:00|240.2|238|240.2|238|240.4|238.2|238.99|236.79|0
1694691300000|2023-09-14 11:35:00|240.4|238.2|241.01|238.81|241.01|238.81|240|237.8|0
1694691600000|2023-09-14 11:40:00|241.42|239.22|241.42|239.22|241.82|239.62|240.81|238.61|0
1694691900000|2023-09-14 11:45:00|241.62|239.42|241.01|238.81|242.03|239.83|240.81|238.61|0
1694692200000|2023-09-14 11:50:00|241.21|239.01|242.43|240.23|242.43|240.23|241.01|238.81|0
1694692500000|2023-09-14 11:55:00|242.63|240.43|242.02|239.82|242.63|240.43|241.62|239.42|0
1694692800000|2023-09-14 12:00:00|242.23|240.03|240.4|238.2|242.63|240.43|240.4|238.2|0
1694693100000|2023-09-14 12:05:00|240.2|238|239.69|237.49|240.6|238.4|239.38|237.18|0
1694693400000|2023-09-14 12:10:00|239.79|237.59|242|239.8|242.2|240|239.18|236.98|0
1694693700000|2023-09-14 12:15:00|241.4|239.2|239.19|236.99|243.61|241.41|238.2|236|0
1694694000000|2023-09-14 12:20:00|239.39|237.19|241.6|239.4|242.6|240.4|238|235.8|0
1694694300000|2023-09-14 12:25:00|241.8|239.6|239.99|237.79|241.8|239.6|238.79|236.59|0
1694694600000|2023-09-14 12:30:00|240.19|237.99|243.81|241.61|246.44|244.24|240.19|237.99|0
1694694900000|2023-09-14 12:35:00|243.61|241.41|244.42|242.22|247.45|245.25|243.61|241.41|0
1694695200000|2023-09-14 12:40:00|244.62|242.42|243|240.8|246.24|244.04|242.2|240|0
1694695500000|2023-09-14 12:45:00|242.8|240.6|244.21|242.01|244.62|242.42|242.4|240.2|0
1694695800000|2023-09-14 12:50:00|244.61|242.41|237.99|235.79|245.02|242.82|236.99|234.79|0
1694696100000|2023-09-14 12:55:00|237.79|235.59|238.39|236.19|239.99|237.79|237.59|235.39|0
1694696400000|2023-09-14 13:00:00|238.58|236.38|237.19|234.99|239.38|237.18|236.39|234.19|0
1694696700000|2023-09-14 13:05:00|236.99|234.79|236.39|234.19|236.99|234.79|233.81|231.61|0
1694697000000|2023-09-14 13:10:00|236.19|233.99|235|232.8|237.58|235.38|234.2|232|0
1694697300000|2023-09-14 13:15:00|235.19|232.99|234.2|232|235.59|233.39|233.81|231.61|0
1694697600000|2023-09-14 13:20:00|234|231.8|235.99|233.79|235.99|233.79|231.63|229.43|0
1694697900000|2023-09-14 13:25:00|236.19|233.99|235.79|233.59|237.78|235.58|235.19|232.99|0
1694698200000|2023-09-14 13:30:00|235.59|233.39|239.58|237.38|240.98|238.78|234|231.8|0
1694698500000|2023-09-14 13:35:00|239.78|237.58|237.98|235.78|240.38|238.18|236.78|234.58|0
1694698800000|2023-09-14 13:40:00|238.18|235.98|239.77|237.57|241.78|239.58|237.18|234.98|0
1694699100000|2023-09-14 13:45:00|238.97|236.77|240.37|238.17|241.18|238.98|237.77|235.57|0
1694699400000|2023-09-14 13:50:00|240.17|237.97|241.58|239.38|242.78|240.58|239.17|236.97|0
1694699700000|2023-09-14 13:55:00|241.98|239.78|237.37|235.17|243.99|241.79|237.37|235.17|0
1694700000000|2023-09-14 14:00:00|236.77|234.57|242.98|240.78|243.18|240.98|235.98|233.78|0
1694700300000|2023-09-14 14:05:00|243.39|241.19|243.18|240.98|243.59|241.39|240.97|238.77|0
1694700600000|2023-09-14 14:10:00|243.38|241.18|243.18|240.98|245.81|243.61|241.97|239.77|0
1694700900000|2023-09-14 14:15:00|243.99|241.79|245.81|243.61|246.62|244.42|242.58|240.38|0
1694701200000|2023-09-14 14:20:00|246.21|244.01|241.57|239.37|246.82|244.62|241.37|239.17|0
1694701500000|2023-09-14 14:25:00|241.77|239.57|240.56|238.36|243.18|240.98|240.56|238.36|0
1694701800000|2023-09-14 14:30:00|240.16|237.96|238.36|236.16|240.76|238.56|237.96|235.76|0
1694702100000|2023-09-14 14:35:00|238.56|236.36|238.56|236.36|239.56|237.36|237.16|234.96|0
1694702400000|2023-09-14 14:40:00|238.36|236.16|235.17|232.97|238.56|236.36|235.17|232.97|0
1694702700000|2023-09-14 14:45:00|234.97|232.77|233.19|230.99|234.97|232.77|232.59|230.39|0
1694703000000|2023-09-14 14:50:00|232.79|230.59|232.99|230.79|233.58|231.38|231.61|229.41|0
1694703300000|2023-09-14 14:55:00|232.59|230.39|232.59|230.39|232.59|230.39|231.61|229.41|0
1694703600000|2023-09-14 15:00:00|232.2|230|231.01|228.81|232.39|230.19|230.42|228.22|0
1694703900000|2023-09-14 15:05:00|230.82|228.62|230.22|228.02|232|229.8|229.83|227.63|0
1694704200000|2023-09-14 15:10:00|230.03|227.83|230.03|227.83|230.42|228.22|229.04|226.84|0
1694704500000|2023-09-14 15:15:00|229.83|227.63|230.42|228.22|231.6|229.4|229.83|227.63|0
1694704800000|2023-09-14 15:20:00|230.22|228.02|231.01|228.81|231.8|229.6|230.22|228.02|0
1694705100000|2023-09-14 15:25:00|231.2|229|232.39|230.19|232.78|230.58|231.01|228.81|0
1694705400000|2023-09-14 15:30:00|232.19|229.99|232.78|230.58|232.97|230.77|231.01|228.81|0
1694705700000|2023-09-14 15:35:00|233.17|230.97|233.67|231.47|233.77|231.57|231.79|229.59|0
1694706000000|2023-09-14 15:40:00|233.77|231.57|233.57|231.37|235.95|233.75|233.37|231.17|0
1694706300000|2023-09-14 15:45:00|233.76|231.56|231.98|229.78|233.96|231.76|231.78|229.58|0
1694706600000|2023-09-14 15:50:00|231.78|229.58|229.61|227.41|231.78|229.58|229.61|227.41|0
1694706900000|2023-09-14 15:55:00|229.81|227.61|229.02|226.82|230.01|227.81|229.02|226.82|0
1694707200000|2023-09-14 16:00:00|229.22|227.02|229.61|227.41|230|227.8|228.63|226.43|0
1694707500000|2023-09-14 16:05:00|229.81|227.61|230|227.8|230|227.8|229.02|226.82|0
1694707800000|2023-09-14 16:10:00|229.81|227.61|227.84|225.64|230.2|228|227.84|225.64|0
1694708100000|2023-09-14 16:15:00|227.64|225.44|226.08|223.88|227.64|225.44|224.52|222.32|0
1694708400000|2023-09-14 16:20:00|225.88|223.68|227.64|225.44|227.84|225.64|225.69|223.49|0
1694708700000|2023-09-14 16:25:00|228.03|225.83|227.64|225.44|228.62|226.42|226.66|224.46|0
1694709000000|2023-09-14 16:30:00|227.44|225.24|226.66|224.46|227.84|225.64|225.49|223.29|0
1694709300000|2023-09-14 16:35:00|226.46|224.26|227.16|224.96|228.42|226.22|226.46|224.26|0
1694709600000|2023-09-14 16:40:00|226.97|224.77|225.79|223.59|227.16|224.96|225.79|223.59|0
1694709900000|2023-09-14 16:45:00|226.18|223.98|224.74|222.54|226.77|224.57|224.74|222.54|0
1694710200000|2023-09-14 16:50:00|224.93|222.73|223.18|220.98|225.13|222.93|223.18|220.98|0
1694710500000|2023-09-14 16:55:00|223.37|221.17|222.98|220.78|223.56|221.36|222.79|220.59|0
1694710800000|2023-09-14 17:00:00|223.17|220.97|223.95|221.75|224.73|222.53|223.17|220.97|0
1694711100000|2023-09-14 17:05:00|224.15|221.95|225.12|222.92|225.32|223.12|224.15|221.95|0
1694711400000|2023-09-14 17:10:00|225.32|223.12|224.34|222.14|225.32|223.12|223.75|221.55|0
1694711700000|2023-09-14 17:15:00|224.53|222.33|224.53|222.33|225.51|223.31|224.53|222.33|0
1694712000000|2023-09-14 17:20:00|224.73|222.53|225.51|223.31|225.51|223.31|223.56|221.36|0
1694712300000|2023-09-14 17:25:00|225.9|223.7|225.11|222.91|226.09|223.89|224.53|222.33|0
1694712600000|2023-09-14 17:30:00|224.92|222.72|223.36|221.16|224.92|222.72|223.36|221.16|0
1694712900000|2023-09-14 17:35:00|222.97|220.77|223.16|220.96|224.33|222.13|222.78|220.58|0
1694713200000|2023-09-14 17:40:00|223.36|221.16|223.75|221.55|225.11|222.91|223.36|221.16|0
1694713500000|2023-09-14 17:45:00|223.94|221.74|225.7|223.5|226.09|223.89|223.94|221.74|0
1694713800000|2023-09-14 17:50:00|226.09|223.89|225.5|223.3|226.48|224.28|224.72|222.52|0
1694714100000|2023-09-14 17:55:00|225.89|223.69|226.87|224.67|226.87|224.67|225.89|223.69|0
1694714400000|2023-09-14 18:00:00|227.06|224.86|227.06|224.86|227.46|225.26|225.69|223.49|0
1694714700000|2023-09-14 18:05:00|227.26|225.06|226.86|224.66|227.45|225.25|225.5|223.3|0
1694715000000|2023-09-14 18:10:00|227.06|224.86|227.06|224.86|227.45|225.25|226.28|224.08|0
1694715300000|2023-09-14 18:15:00|227.26|225.06|227.51|225.31|227.84|225.64|226.47|224.27|0
1694715600000|2023-09-14 18:20:00|227.42|225.22|227.71|225.51|227.71|225.51|225.35|223.15|0
1694715900000|2023-09-14 18:25:00|227.51|225.31|227.51|225.31|227.9|225.7|226.13|223.93|0
1694716200000|2023-09-14 18:30:00|227.31|225.11|226.13|223.93|228.1|225.9|225.94|223.74|0
1694716500000|2023-09-14 18:35:00|225.94|223.74|225.15|222.95|226.13|223.93|224.76|222.56|0
1694716800000|2023-09-14 18:40:00|224.96|222.76|223.39|221.19|225.74|223.54|223.2|221|0
1694717100000|2023-09-14 18:45:00|223.2|221|223|220.8|224.37|222.17|223|220.8|0
1694717400000|2023-09-14 18:50:00|223.19|220.99|223.39|221.19|224.37|222.17|223|220.8|0
1694717700000|2023-09-14 18:55:00|223.19|220.99|223|220.8|223.97|221.77|223|220.8|0
1694718000000|2023-09-14 19:00:00|223.19|220.99|220.47|218.27|223.19|220.99|220.47|218.27|0
1694718300000|2023-09-14 19:05:00|220.66|218.46|220.86|218.66|220.86|218.66|219.5|217.3|0
1694718600000|2023-09-14 19:10:00|220.66|218.46|220.85|218.65|221.24|219.04|220.08|217.88|0
1694718900000|2023-09-14 19:15:00|221.05|218.85|222.02|219.82|222.21|220.01|220.85|218.65|0
1694719200000|2023-09-14 19:20:00|222.21|220.01|223.58|221.38|223.58|221.38|221.82|219.62|0
1694719500000|2023-09-14 19:25:00|223.77|221.57|225.33|223.13|225.53|223.33|223.58|221.38|0
1694719800000|2023-09-14 19:30:00|225.53|223.33|225.72|223.52|226.9|224.7|225.14|222.94|0
1694720100000|2023-09-14 19:35:00|225.92|223.72|225.53|223.33|225.92|223.72|224.16|221.96|0
1694720400000|2023-09-14 19:40:00|225.33|223.13|223.96|221.76|225.33|223.13|223.77|221.57|0
1694720700000|2023-09-14 19:45:00|224.16|221.96|224.74|222.54|225.52|223.32|223.77|221.57|0
1694721000000|2023-09-14 19:50:00|223.96|221.76|225.72|223.52|225.91|223.71|223.28|221.08|0
1694721300000|2023-09-14 19:55:00|225.33|223.13|224.26|222.06|226.9|224.7|222.7|220.5|0
1694721600000|2023-09-14 20:00:00|225.05|222.85|223.67|221.47|225.05|222.85|223.28|221.08|0
1694721900000|2023-09-14 20:05:00|223.48|221.28|221.33|219.13|223.48|221.28|220.74|218.54|0
1694722200000|2023-09-14 20:10:00|221.13|218.93|220.74|218.54|221.33|219.13|220.55|218.35|0
1694722500000|2023-09-14 20:15:00|221.04|218.64|220.64|218.24|221.23|218.83|220.45|218.05|0
1694722800000|2023-09-14 20:20:00|220.84|218.44|220.84|218.44|221.03|218.63|220.64|218.24|0
1694723100000|2023-09-14 20:25:00|221.03|218.63|219.67|217.27|221.03|218.63|219.67|217.27|0
1694723400000|2023-09-14 20:30:00|219.09|216.69|219.28|216.88|219.28|216.88|219.09|216.69|0
1694723700000|2023-09-14 20:35:00|219.47|217.07|220.25|217.85|220.45|218.05|219.47|217.07|0
1694724000000|2023-09-14 20:40:00|220.06|217.66|219.67|217.27|220.06|217.66|219.67|217.27|0
1694724300000|2023-09-14 20:45:00|219.86|217.46|220.05|217.65|220.25|217.85|219.86|217.46|0
1694724600000|2023-09-14 20:50:00|220.25|217.85|220.05|217.65|220.25|217.85|219.66|217.26|0
1694724900000|2023-09-14 20:55:00|220.25|217.85|221.91|219.51|221.91|219.51|220.05|217.65|0
1694725200000|2023-09-14 21:00:00|221.68|219.28|221.51|219.11|221.74|219.34|221.45|219.05|0
1694725500000|2023-09-14 21:05:00|221.59|219.19|221.65|219.25|221.85|219.45|221.51|219.11|0
1694725800000|2023-09-14 21:10:00|221.79|219.39|221.91|219.51|222.2|219.8|221.45|219.05|0
1694726100000|2023-09-14 21:15:00|221.88|219.48|221.88|219.48|221.91|219.51|221.74|219.34|0
1694726400000|2023-09-14 21:20:00|221.91|219.51|221.91|219.51|222.34|219.94|221.79|219.39|0
1694726700000|2023-09-14 21:25:00|221.76|219.36|221.7|219.3|221.82|219.42|221.67|219.27|0
1694727000000|2023-09-14 21:30:00|221.62|219.22|221.84|219.44|221.9|219.5|221.53|219.13|0
1694727300000|2023-09-14 21:35:00|221.82|219.42|221.84|219.44|221.9|219.5|221.82|219.42|0
1694727600000|2023-09-14 21:40:00|221.73|219.33|221.93|219.53|221.93|219.53|221.73|219.33|0
1694727900000|2023-09-14 21:45:00|221.96|219.56|222.02|219.62|222.02|219.62|221.96|219.56|0
1694728200000|2023-09-14 21:50:00|221.95|219.55|222.19|219.79|222.19|219.79|221.95|219.55|0
1694728500000|2023-09-14 21:55:00|222.1|219.7|222.1|219.7|222.16|219.76|222.1|219.7|0
1694728800000|2023-09-14 22:00:00|222.67|220.27|222.08|219.68|222.87|220.47|221.98|219.58|0
1694729100000|2023-09-14 22:05:00|222.18|219.78|221.98|219.58|222.37|219.97|221.89|219.49|0
1694729400000|2023-09-14 22:10:00|222.18|219.78|222.76|220.36|222.96|220.56|222.18|219.78|0
1694729700000|2023-09-14 22:15:00|222.96|220.56|222.17|219.77|222.96|220.56|222.17|219.77|0
1694730000000|2023-09-14 22:20:00|221.78|219.38|221.98|219.58|222.17|219.77|221.59|219.19|0
1694730300000|2023-09-14 22:25:00|222.17|219.77|221.98|219.58|222.17|219.77|221.78|219.38|0
1694730600000|2023-09-14 22:30:00|221.78|219.38|222.37|219.97|222.56|220.16|221.58|219.18|0
1694730900000|2023-09-14 22:35:00|222.17|219.77|221.97|219.57|222.27|219.87|221.78|219.38|0
1694731200000|2023-09-14 22:40:00|221.78|219.38|222.17|219.77|222.17|219.77|221.78|219.38|0
1694731500000|2023-09-14 22:45:00|221.97|219.57|221.58|219.18|222.17|219.77|221.39|218.99|0
1694731800000|2023-09-14 22:50:00|221.38|218.98|221.58|219.18|221.58|219.18|221.38|218.98|0
1694732100000|2023-09-14 22:55:00|221.77|219.37|222.16|219.76|222.36|219.96|221.58|219.18|0
1694732400000|2023-09-14 23:00:00|222.36|219.96|222.16|219.76|222.75|220.35|222.16|219.76|0
1694732700000|2023-09-14 23:05:00|221.97|219.57|221.48|219.08|222.16|219.76|221.38|218.98|0
1694733000000|2023-09-14 23:10:00|221.38|218.98|221.18|218.78|221.57|219.17|221.18|218.78|0
1694733300000|2023-09-14 23:15:00|221.38|218.98|220.99|218.59|221.38|218.98|220.99|218.59|0
1694733600000|2023-09-14 23:20:00|220.79|218.39|221.18|218.78|221.38|218.98|220.79|218.39|0
1694733900000|2023-09-14 23:25:00|221.38|218.98|221.18|218.78|221.38|218.98|220.98|218.58|0
1694734200000|2023-09-14 23:30:00|221.09|218.69|221.18|218.78|221.37|218.97|221.09|218.69|0
1694734500000|2023-09-14 23:35:00|221.37|218.97|221.18|218.78|221.37|218.97|220.98|218.58|0
1694734800000|2023-09-14 23:40:00|220.98|218.58|220.69|218.29|221.37|218.97|220.59|218.19|0
1694735100000|2023-09-14 23:45:00|220.59|218.19|222.35|219.95|222.35|219.95|220.59|218.19|0
1694735400000|2023-09-14 23:50:00|222.15|219.75|221.95|219.55|222.35|219.95|221.95|219.55|0
1694735700000|2023-09-14 23:55:00|222.15|219.75|222.34|219.94|222.34|219.94|221.95|219.55|0
1694736000000|2023-09-15 00:00:00|222.15|219.75|222.34|219.94|222.73|220.33|221.95|219.55|0
1694736300000|2023-09-15 00:05:00|222.15|219.75|220.97|218.57|222.34|219.94|220.97|218.57|0
1694736600000|2023-09-15 00:10:00|220.78|218.38|220.97|218.57|221.17|218.77|220.58|218.18|0
1694736900000|2023-09-15 00:15:00|220.78|218.38|220.78|218.38|221.17|218.77|220.39|217.99|0
1694737200000|2023-09-15 00:20:00|220.97|218.57|220.97|218.57|221.17|218.77|220.78|218.38|0
1694737500000|2023-09-15 00:25:00|220.77|218.37|220.38|217.98|221.16|218.76|220.19|217.79|0
1694737800000|2023-09-15 00:30:00|220.28|218.08|219.89|217.69|220.48|218.28|219.7|217.5|0
1694738100000|2023-09-15 00:35:00|219.7|217.5|220.09|217.89|220.09|217.89|219.5|217.3|0
1694738400000|2023-09-15 00:40:00|220.28|218.08|219.89|217.69|220.48|218.28|219.89|217.69|0
1694738700000|2023-09-15 00:45:00|220.09|217.89|220.47|218.27|220.67|218.47|219.7|217.5|0
1694739000000|2023-09-15 00:50:00|220.38|218.18|220.67|218.47|220.67|218.47|220.28|218.08|0
1694739300000|2023-09-15 00:55:00|220.86|218.66|220.86|218.66|221.25|219.05|220.67|218.47|0
1694739600000|2023-09-15 01:00:00|220.67|218.47|220.66|218.46|221.06|218.86|220.47|218.27|0
1694739900000|2023-09-15 01:05:00|220.47|218.27|221.44|219.24|221.44|219.24|220.47|218.27|0
1694740200000|2023-09-15 01:10:00|221.25|219.05|221.44|219.24|221.64|219.44|221.05|218.85|0
1694740500000|2023-09-15 01:15:00|221.64|219.44|221.83|219.63|221.83|219.63|221.05|218.85|0
1694740800000|2023-09-15 01:20:00|221.74|219.54|221.83|219.63|222.61|220.41|221.74|219.54|0
1694741100000|2023-09-15 01:25:00|221.63|219.43|222.02|219.82|222.02|219.82|221.05|218.85|0
1694741400000|2023-09-15 01:30:00|222.22|220.02|222.61|220.41|222.61|220.41|222.02|219.82|0
1694741700000|2023-09-15 01:35:00|222.52|220.32|222.51|220.31|222.71|220.51|222.02|219.82|0
1694742000000|2023-09-15 01:40:00|222.41|220.21|221.24|219.04|222.41|220.21|221.04|218.84|0
1694742300000|2023-09-15 01:45:00|221.04|218.84|220.85|218.65|221.63|219.43|220.85|218.65|0
1694742600000|2023-09-15 01:50:00|220.65|218.45|220.56|218.36|220.85|218.65|220.26|218.06|0
1694742900000|2023-09-15 01:55:00|220.65|218.45|219.48|217.28|220.65|218.45|219.48|217.28|0
1694743200000|2023-09-15 02:00:00|219.09|216.89|218.12|215.92|219.09|216.89|217.15|214.95|0
1694743500000|2023-09-15 02:05:00|218.32|216.12|218.51|216.31|218.7|216.5|218.12|215.92|0
1694743800000|2023-09-15 02:10:00|218.7|216.5|218.7|216.5|219.09|216.89|218.51|216.31|0
1694744100000|2023-09-15 02:15:00|218.9|216.7|218.7|216.5|218.9|216.7|218.12|215.92|0
1694744400000|2023-09-15 02:20:00|218.61|216.41|218.31|216.11|218.89|216.69|218.12|215.92|0
1694744700000|2023-09-15 02:25:00|218.41|216.21|217.73|215.53|218.5|216.3|217.73|215.53|0
1694745000000|2023-09-15 02:30:00|217.53|215.33|218.5|216.3|218.7|216.5|217.53|215.33|0
1694745300000|2023-09-15 02:35:00|218.31|216.11|218.11|215.91|218.7|216.5|217.92|215.72|0
1694745600000|2023-09-15 02:40:00|218.31|216.11|218.5|216.3|218.5|216.3|218.11|215.91|0
1694745900000|2023-09-15 02:45:00|218.41|216.21|218.3|216.1|218.5|216.3|217.92|215.72|0
1694746200000|2023-09-15 02:50:00|218.5|216.3|218.3|216.1|218.5|216.3|217.91|215.71|0
1694746500000|2023-09-15 02:55:00|218.11|215.91|217.91|215.71|218.3|216.1|217.91|215.71|0
1694746800000|2023-09-15 03:00:00|217.72|215.52|217.72|215.52|218.11|215.91|217.72|215.52|0
1694747100000|2023-09-15 03:05:00|217.91|215.71|217.72|215.52|218.11|215.91|217.72|215.52|0
1694747400000|2023-09-15 03:10:00|217.91|215.71|217.33|215.13|218.1|215.9|217.33|215.13|0
1694747700000|2023-09-15 03:15:00|217.52|215.32|216.55|214.35|217.52|215.32|216.55|214.35|0
1694748000000|2023-09-15 03:20:00|216.75|214.55|216.17|213.97|216.75|214.55|215.59|213.39|0
1694748300000|2023-09-15 03:25:00|216.07|213.87|216.36|214.16|216.55|214.35|215.97|213.77|0
1694748600000|2023-09-15 03:30:00|216.55|214.35|217.13|214.93|217.32|215.12|216.36|214.16|0
1694748900000|2023-09-15 03:35:00|216.79|214.59|216.59|214.39|216.79|214.59|216.4|214.2|0
1694749200000|2023-09-15 03:40:00|216.5|214.3|216.59|214.39|216.78|214.58|216.4|214.2|0
1694749500000|2023-09-15 03:45:00|216.5|214.3|216.2|214|216.59|214.39|216.01|213.81|0
1694749800000|2023-09-15 03:50:00|216.39|214.19|216.01|213.81|216.39|214.19|215.81|213.61|0
1694750100000|2023-09-15 03:55:00|216.2|214|216.39|214.19|216.59|214.39|216.01|213.81|0
1694750400000|2023-09-15 04:00:00|216.59|214.39|216.58|214.38|216.59|214.39|216.39|214.19|0
1694750700000|2023-09-15 04:05:00|216.39|214.19|216.58|214.38|216.58|214.38|216.39|214.19|0
1694751000000|2023-09-15 04:10:00|216.39|214.19|216.19|213.99|216.58|214.38|216|213.8|0
1694751300000|2023-09-15 04:15:00|216.39|214.19|216.39|214.19|216.78|214.58|216.19|213.99|0
1694751600000|2023-09-15 04:20:00|216.19|213.99|216|213.8|216.39|214.19|216|213.8|0
1694751900000|2023-09-15 04:25:00|216.19|213.99|216.19|213.99|216.19|213.99|215.8|213.6|0
1694752200000|2023-09-15 04:30:00|216.38|214.18|216.38|214.18|216.58|214.38|216.19|213.99|0
1694752500000|2023-09-15 04:35:00|216.19|213.99|216.19|213.99|216.38|214.18|216.19|213.99|0
1694752800000|2023-09-15 04:40:00|216.09|213.89|215.61|213.41|216.09|213.89|215.22|213.02|0
1694753100000|2023-09-15 04:45:00|215.41|213.21|215.8|213.6|215.8|213.6|215.41|213.21|0
1694753400000|2023-09-15 04:50:00|215.6|213.4|215.8|213.6|215.99|213.79|215.6|213.4|0
1694753700000|2023-09-15 04:55:00|215.99|213.79|216.18|213.98|216.18|213.98|215.8|213.6|0
1694754000000|2023-09-15 05:00:00|215.99|213.79|215.79|213.59|216.38|214.18|215.6|213.4|0
1694754300000|2023-09-15 05:05:00|215.99|213.79|215.6|213.4|215.99|213.79|215.21|213.01|0
1694754600000|2023-09-15 05:10:00|215.79|213.59|216.37|214.17|216.37|214.17|215.41|213.21|0
1694754900000|2023-09-15 05:15:00|216.57|214.37|216.76|214.56|216.76|214.56|216.37|214.17|0
1694755200000|2023-09-15 05:20:00|216.56|214.36|216.76|214.56|216.76|214.56|215.98|213.78|0
1694755500000|2023-09-15 05:25:00|216.95|214.75|216.37|214.17|216.95|214.75|216.37|214.17|0
1694755800000|2023-09-15 05:30:00|216.17|213.97|216.37|214.17|216.56|214.36|215.79|213.59|0
1694756100000|2023-09-15 05:35:00|216.56|214.36|217.14|214.94|217.34|215.14|216.56|214.36|0
1694756400000|2023-09-15 05:40:00|216.95|214.75|216.36|214.16|217.14|214.94|216.17|213.97|0
1694756700000|2023-09-15 05:45:00|216.56|214.36|216.75|214.55|216.95|214.75|216.56|214.36|0
1694757000000|2023-09-15 05:50:00|216.66|214.46|216.56|214.36|216.94|214.74|216.36|214.16|0
1694757300000|2023-09-15 05:55:00|216.75|214.55|215.97|213.77|216.75|214.55|215.97|213.77|0
1694757600000|2023-09-15 06:00:00|216.17|213.97|218.3|216.1|218.3|216.1|216.17|213.97|0
1694757900000|2023-09-15 06:05:00|218.1|215.9|217.91|215.71|218.49|216.29|217.33|215.13|0
1694758200000|2023-09-15 06:10:00|217.72|215.52|218.1|215.9|218.2|216|217.52|215.32|0
1694758500000|2023-09-15 06:15:00|218.3|216.1|216.94|214.74|218.3|216.1|216.94|214.74|0
1694758800000|2023-09-15 06:20:00|217.13|214.93|216.93|214.73|217.13|214.93|216.35|214.15|0
1694759100000|2023-09-15 06:25:00|216.74|214.54|216.93|214.73|217.13|214.93|216.16|213.96|0
1694759400000|2023-09-15 06:30:00|217.13|214.93|217.13|214.93|217.32|215.12|216.55|214.35|0
1694759700000|2023-09-15 06:35:00|216.93|214.73|216.35|214.15|217.13|214.93|216.35|214.15|0
1694760000000|2023-09-15 06:40:00|216.54|214.34|216.54|214.34|216.74|214.54|216.16|213.96|0
1694760300000|2023-09-15 06:45:00|216.74|214.54|216.15|213.95|216.74|214.54|215.96|213.76|0
1694760600000|2023-09-15 06:50:00|216.25|214.05|216.54|214.34|217.12|214.92|215.96|213.76|0
1694760900000|2023-09-15 06:55:00|216.73|214.53|216.83|214.63|216.83|214.63|215.96|213.76|0
1694761200000|2023-09-15 07:00:00|216.73|214.53|216.73|214.53|217.31|215.11|215.76|213.56|0
1694761500000|2023-09-15 07:05:00|216.64|214.44|217.12|214.92|217.51|215.31|216.34|214.14|0
1694761800000|2023-09-15 07:10:00|216.92|214.72|217.7|215.5|217.89|215.69|215.76|213.56|0
1694762100000|2023-09-15 07:15:00|217.5|215.3|217.05|214.85|218.28|216.08|215.95|213.75|0
1694762400000|2023-09-15 07:20:00|216.86|214.66|218.41|216.21|218.99|216.79|216.86|214.66|0
1694762700000|2023-09-15 07:25:00|218.6|216.4|219.77|217.57|219.96|217.76|218.41|216.21|0
1694763000000|2023-09-15 07:30:00|220.15|217.95|220.93|218.73|221.32|219.12|219.57|217.37|0
1694763300000|2023-09-15 07:35:00|220.74|218.54|221.13|218.93|221.52|219.32|219.57|217.37|0
1694763600000|2023-09-15 07:40:00|221.32|219.12|220.15|217.95|221.32|219.12|219.76|217.56|0
1694763900000|2023-09-15 07:45:00|219.96|217.76|219.37|217.17|220.73|218.53|219.18|216.98|0
1694764200000|2023-09-15 07:50:00|219.57|217.37|221.51|219.31|222.49|220.29|219.47|217.27|0
1694764500000|2023-09-15 07:55:00|221.71|219.51|219.95|217.75|221.9|219.7|219.95|217.75|0
1694764800000|2023-09-15 08:00:00|219.76|217.56|221.12|218.92|221.7|219.5|219.56|217.36|0
1694765100000|2023-09-15 08:05:00|220.92|218.72|219.37|217.17|221.51|219.31|219.37|217.17|0
1694765400000|2023-09-15 08:10:00|219.56|217.36|221.62|219.42|221.81|219.61|219.56|217.36|0
1694765700000|2023-09-15 08:15:00|221.42|219.22|222.98|220.78|223.17|220.97|221.42|219.22|0
1694766000000|2023-09-15 08:20:00|223.17|220.97|222.59|220.39|223.17|220.97|221.61|219.41|0
1694766300000|2023-09-15 08:25:00|222.78|220.58|222.78|220.58|222.98|220.78|221.42|219.22|0
1694766600000|2023-09-15 08:30:00|222.88|220.68|222|219.8|223.17|220.97|222|219.8|0
1694766900000|2023-09-15 08:35:00|221.91|219.71|222.97|220.77|223.17|220.97|221.61|219.41|0
1694767200000|2023-09-15 08:40:00|222.88|220.68|222.78|220.58|223.17|220.97|222.39|220.19|0
1694767500000|2023-09-15 08:45:00|222.97|220.77|222.19|219.99|223.17|220.97|221.8|219.6|0
1694767800000|2023-09-15 08:50:00|222.39|220.19|222.97|220.77|223.17|220.97|221.41|219.21|0
1694768100000|2023-09-15 08:55:00|222.78|220.58|222.97|220.77|223.16|220.96|222.19|219.99|0
1694768400000|2023-09-15 09:00:00|222.77|220.57|222.38|220.18|223.36|221.16|222.38|220.18|0
1694768700000|2023-09-15 09:05:00|222.19|219.99|221.21|219.01|222.77|220.57|220.83|218.63|0
1694769000000|2023-09-15 09:10:00|221.41|219.21|223.16|220.96|223.16|220.96|221.02|218.82|0
1694769300000|2023-09-15 09:15:00|222.96|220.76|223.16|220.96|223.35|221.15|222.38|220.18|0
1694769600000|2023-09-15 09:20:00|222.96|220.76|222.38|220.18|223.16|220.96|221.99|219.79|0
1694769900000|2023-09-15 09:25:00|222.57|220.37|222.18|219.98|222.96|220.76|221.6|219.4|0
1694770200000|2023-09-15 09:30:00|222.38|220.18|221.6|219.4|222.57|220.37|221.4|219.2|0
1694770500000|2023-09-15 09:35:00|221.7|219.5|220.23|218.03|221.99|219.79|220.23|218.03|0
1694770800000|2023-09-15 09:40:00|220.04|217.84|221.01|218.81|221.01|218.81|220.04|217.84|0
1694771100000|2023-09-15 09:45:00|220.82|218.62|221.4|219.2|222.18|219.98|220.23|218.03|0
1694771400000|2023-09-15 09:50:00|221.59|219.39|221.4|219.2|222.37|220.17|221.11|218.91|0
1694771700000|2023-09-15 09:55:00|221.59|219.39|220.81|218.61|221.79|219.59|220.23|218.03|0
1694772000000|2023-09-15 10:00:00|221.01|218.81|221.59|219.39|221.78|219.58|220.62|218.42|0
1694772300000|2023-09-15 10:05:00|221.39|219.19|220.81|218.61|221.98|219.78|220.61|218.41|0
1694772600000|2023-09-15 10:10:00|220.61|218.41|220.22|218.02|221.2|219|220.13|217.93|0
1694772900000|2023-09-15 10:15:00|220.61|218.41|220.42|218.22|220.81|218.61|220.22|218.02|0
1694773200000|2023-09-15 10:20:00|220.61|218.41|220.03|217.83|220.81|218.61|220.03|217.83|0
1694773500000|2023-09-15 10:25:00|220.22|218.02|220.22|218.02|220.61|218.41|219.45|217.25|0
1694773800000|2023-09-15 10:30:00|220.61|218.41|220.41|218.21|221|218.8|220.03|217.83|0
1694774100000|2023-09-15 10:35:00|220.61|218.41|221.19|218.99|221.19|218.99|220.41|218.21|0
1694774400000|2023-09-15 10:40:00|220.8|218.6|220.8|218.6|221.19|218.99|220.61|218.41|0
1694774700000|2023-09-15 10:45:00|220.99|218.79|220.02|217.82|220.99|218.79|219.63|217.43|0
1694775000000|2023-09-15 10:50:00|220.22|218.02|220.41|218.21|220.41|218.21|219.63|217.43|0
1694775300000|2023-09-15 10:55:00|220.21|218.01|219.44|217.24|220.41|218.21|219.44|217.24|0
1694775600000|2023-09-15 11:00:00|219.82|217.62|219.63|217.43|220.21|218.01|219.44|217.24|0
1694775900000|2023-09-15 11:05:00|219.82|217.62|220.4|218.2|220.99|218.79|219.63|217.43|0
1694776200000|2023-09-15 11:10:00|220.6|218.4|220.99|218.79|220.99|218.79|219.82|217.62|0
1694776500000|2023-09-15 11:15:00|221.18|218.98|220.98|218.78|221.96|219.76|220.6|218.4|0
1694776800000|2023-09-15 11:20:00|221.09|218.89|221.76|219.56|221.96|219.76|220.6|218.4|0
1694777100000|2023-09-15 11:25:00|221.67|219.47|220.98|218.78|222.34|220.14|220.98|218.78|0
1694777400000|2023-09-15 11:30:00|221.18|218.98|220.79|218.59|221.56|219.36|220.59|218.39|0
1694777700000|2023-09-15 11:35:00|220.98|218.78|220.98|218.78|221.28|219.08|220.59|218.39|0
1694778000000|2023-09-15 11:40:00|220.78|218.58|221.56|219.36|221.56|219.36|220.78|218.58|0
1694778300000|2023-09-15 11:45:00|221.76|219.56|221.95|219.75|222.14|219.94|221.56|219.36|0
1694778600000|2023-09-15 11:50:00|222.14|219.94|222.92|220.72|223.12|220.92|222.14|219.94|0
1694778900000|2023-09-15 11:55:00|223.12|220.92|222.83|220.63|223.12|220.92|222.73|220.53|0
1694779200000|2023-09-15 12:00:00|222.92|220.72|222.14|219.94|223.02|220.82|222.14|219.94|0
1694779500000|2023-09-15 12:05:00|222.24|220.04|220.58|218.38|222.33|220.13|220.39|218.19|0
1694779800000|2023-09-15 12:10:00|220.39|218.19|221.55|219.35|221.55|219.35|219.81|217.61|0
1694780100000|2023-09-15 12:15:00|221.46|219.26|220.97|218.77|221.55|219.35|220.77|218.57|0
1694780400000|2023-09-15 12:20:00|221.16|218.96|223.5|221.3|223.89|221.69|220.97|218.77|0
1694780700000|2023-09-15 12:25:00|223.7|221.5|222.91|220.71|223.7|221.5|222.72|220.52|0
1694781000000|2023-09-15 12:30:00|224.28|222.08|225.51|223.31|225.51|223.31|223.21|221.01|0
1694781300000|2023-09-15 12:35:00|225.7|223.5|227.87|225.67|227.87|225.67|225.31|223.11|0
1694781600000|2023-09-15 12:40:00|228.06|225.86|226.49|224.29|228.06|225.86|225.9|223.7|0
1694781900000|2023-09-15 12:45:00|226.29|224.09|227.47|225.27|229.25|227.05|226.29|224.09|0
1694782200000|2023-09-15 12:50:00|227.27|225.07|229.25|227.05|230.43|228.23|227.27|225.07|0
1694782500000|2023-09-15 12:55:00|229.44|227.24|230.04|227.84|230.43|228.23|228.65|226.45|0
1694782800000|2023-09-15 13:00:00|230.23|228.03|229.44|227.24|230.63|228.43|228.56|226.36|0
1694783100000|2023-09-15 13:05:00|229.24|227.04|230.03|227.83|230.43|228.23|228.06|225.86|0
1694783400000|2023-09-15 13:10:00|230.23|228.03|232.12|229.92|232.32|230.12|230.03|227.83|0
1694783700000|2023-09-15 13:15:00|231.73|229.53|232.32|230.12|232.92|230.72|231.53|229.33|0
1694784000000|2023-09-15 13:20:00|232.12|229.92|232.32|230.12|232.32|230.12|231.53|229.33|0
1694784300000|2023-09-15 13:25:00|232.72|230.52|239.51|237.31|241.52|239.32|232.72|230.52|0
1694784600000|2023-09-15 13:30:00|238.1|235.9|239.71|237.51|241.93|239.73|236.7|234.5|0
1694784900000|2023-09-15 13:35:00|240.11|237.91|240.47|238.27|241.28|239.08|237.9|235.7|0
1694785200000|2023-09-15 13:40:00|240.67|238.47|243.3|241.1|244.93|242.73|240.27|238.07|0
1694785500000|2023-09-15 13:45:00|244.12|241.92|244.52|242.32|246.56|244.36|242.69|240.49|0
1694785800000|2023-09-15 13:50:00|244.32|242.12|243.91|241.71|246.15|243.95|243.71|241.51|0
1694786100000|2023-09-15 13:55:00|243.71|241.51|245.91|243.71|248.19|245.99|242.9|240.7|0
1694786400000|2023-09-15 14:00:00|245.5|243.3|243.17|240.97|245.5|243.3|240.53|238.33|0
1694786700000|2023-09-15 14:05:00|242.15|239.95|245.42|243.22|245.83|243.63|239.92|237.72|0
1694787000000|2023-09-15 14:10:00|245.21|243.01|248.29|246.09|248.5|246.3|243.78|241.58|0
1694787300000|2023-09-15 14:15:00|247.88|245.68|246.44|244.24|250.77|248.57|246.03|243.83|0
1694787600000|2023-09-15 14:20:00|246.65|244.45|246.24|244.04|247.47|245.27|243.98|241.78|0
1694787900000|2023-09-15 14:25:00|247.06|244.86|247.06|244.86|248.91|246.71|245.62|243.42|0
1694788200000|2023-09-15 14:30:00|247.67|245.47|247.83|245.63|249.73|247.53|245.94|243.74|0
1694788500000|2023-09-15 14:35:00|248.04|245.84|248.04|245.84|249.67|247.47|246.61|244.41|0
1694788800000|2023-09-15 14:40:00|248.24|246.04|251.1|248.9|251.62|249.42|247.83|245.63|0
1694789100000|2023-09-15 14:45:00|250.9|248.7|251.97|249.77|253.16|250.96|249.47|247.27|0
1694789400000|2023-09-15 14:50:00|252.18|249.98|257.38|255.18|259.36|257.16|252.18|249.98|0
1694789700000|2023-09-15 14:55:00|257.59|255.39|260.5|258.3|260.7|258.5|256.55|254.35|0
1694790000000|2023-09-15 15:00:00|260.7|258.5|262.87|260.67|263.29|261.09|259.66|257.46|0
1694790300000|2023-09-15 15:05:00|262.67|260.47|259.7|257.5|263.5|261.3|259.7|257.5|0
1694790600000|2023-09-15 15:10:00|259.49|257.29|260.94|258.74|261.15|258.95|258.04|255.84|0
1694790900000|2023-09-15 15:15:00|261.15|258.95|260.74|258.54|261.78|259.58|259.7|257.5|0
1694791200000|2023-09-15 15:20:00|260.94|258.74|260.32|258.12|261.98|259.78|259.28|257.08|0
1694791500000|2023-09-15 15:25:00|260.11|257.91|257.21|255.01|261.15|258.95|257.21|255.01|0
1694791800000|2023-09-15 15:30:00|257.62|255.42|259.69|257.49|259.9|257.7|256.18|253.98|0
1694792100000|2023-09-15 15:35:00|259.49|257.29|259.07|256.87|260.52|258.32|257.62|255.42|0
1694792400000|2023-09-15 15:40:00|259.28|257.08|256.17|253.97|259.28|257.08|255.56|253.36|0
1694792700000|2023-09-15 15:45:00|256.38|254.18|255.55|253.35|258.24|256.04|255.14|252.94|0
1694793000000|2023-09-15 15:50:00|255.35|253.15|257.2|255|257.41|255.21|254.52|252.32|0
1694793300000|2023-09-15 15:55:00|257|254.8|256.38|254.18|259.48|257.28|255.76|253.56|0
1694793600000|2023-09-15 16:00:00|256.17|253.97|255.34|253.14|257.2|255|255.14|252.94|0
1694793900000|2023-09-15 16:05:00|255.14|252.94|256.17|253.97|256.37|254.17|254.93|252.73|0
1694794200000|2023-09-15 16:10:00|255.96|253.76|256.17|253.97|258.23|256.03|255.14|252.94|0
1694794500000|2023-09-15 16:15:00|256.37|254.17|255.75|253.55|257.82|255.62|255.55|253.35|0
1694794800000|2023-09-15 16:20:00|255.55|253.35|255.55|253.35|257.2|255|255.13|252.93|0
1694795100000|2023-09-15 16:25:00|255.75|253.55|257.61|255.41|258.23|256.03|255.55|253.35|0
1694795400000|2023-09-15 16:30:00|257.82|255.62|255.75|253.55|258.64|256.44|255.54|253.34|0
1694795700000|2023-09-15 16:35:00|255.54|253.34|254.72|252.52|257.4|255.2|254.51|252.31|0
1694796000000|2023-09-15 16:40:00|254.92|252.72|255.33|253.13|255.95|253.75|254.1|251.9|0
1694796300000|2023-09-15 16:45:00|255.54|253.34|254.92|252.72|257.19|254.99|254.72|252.52|0
1694796600000|2023-09-15 16:50:00|254.72|252.52|255.33|253.13|255.33|253.13|254.3|252.1|0
1694796900000|2023-09-15 16:55:00|255.54|253.34|255.74|253.54|257.81|255.61|255.54|253.34|0
1694797200000|2023-09-15 17:00:00|255.95|253.75|260.71|258.51|260.71|258.51|255.74|253.54|0
1694797500000|2023-09-15 17:05:00|260.92|258.72|262.58|260.38|263|260.8|260.71|258.51|0
1694797800000|2023-09-15 17:10:00|262.79|260.59|264.67|262.47|266.14|263.94|262.17|259.97|0
1694798100000|2023-09-15 17:15:00|264.46|262.26|268.02|265.82|268.02|265.82|264.25|262.05|0
1694798400000|2023-09-15 17:20:00|267.81|265.61|270.34|268.14|271.18|268.98|267.81|265.61|0
1694798700000|2023-09-15 17:25:00|270.55|268.35|270.55|268.35|271.18|268.98|269.49|267.29|0
1694799000000|2023-09-15 17:30:00|271.18|268.98|270.12|267.92|274.14|271.94|269.49|267.29|0
1694799300000|2023-09-15 17:35:00|269.91|267.71|266.97|264.77|270.33|268.13|266.97|264.77|0
1694799600000|2023-09-15 17:40:00|266.76|264.56|265.08|262.88|268.23|266.03|264.25|262.05|0
1694799900000|2023-09-15 17:45:00|264.87|262.67|265.71|263.51|266.76|264.56|264.24|262.04|0
1694800200000|2023-09-15 17:50:00|265.92|263.72|265.92|263.72|266.97|264.77|264.66|262.46|0
1694800500000|2023-09-15 17:55:00|266.13|263.93|265.92|263.72|266.96|264.76|265.71|263.51|0
1694800800000|2023-09-15 18:00:00|266.33|264.13|267.8|265.6|269.28|267.08|266.33|264.13|0
1694801100000|2023-09-15 18:05:00|267.59|265.39|269.69|267.49|269.91|267.71|267.17|264.97|0
1694801400000|2023-09-15 18:10:00|270.33|268.13|270.96|268.76|270.96|268.76|267.8|265.6|0
1694801700000|2023-09-15 18:15:00|271.17|268.97|270.11|267.91|271.59|269.39|269.27|267.07|0
1694802000000|2023-09-15 18:20:00|270.32|268.12|271.59|269.39|271.59|269.39|269.48|267.28|0
1694802300000|2023-09-15 18:25:00|271.8|269.6|271.8|269.6|272.65|270.45|270.11|267.91|0
1694802600000|2023-09-15 18:30:00|272.01|269.81|270.32|268.12|272.43|270.23|269.9|267.7|0
1694802900000|2023-09-15 18:35:00|270.11|267.91|268.43|266.23|270.53|268.33|267.59|265.39|0
1694803200000|2023-09-15 18:40:00|268.22|266.02|268.63|266.43|269.48|267.28|267.79|265.59|0
1694803500000|2023-09-15 18:45:00|268.85|266.65|267.16|264.96|269.27|267.07|267.16|264.96|0
1694803800000|2023-09-15 18:50:00|266.95|264.75|269.9|267.7|270.95|268.75|266.95|264.75|0
1694804100000|2023-09-15 18:55:00|269.69|267.49|266.53|264.33|269.9|267.7|266.53|264.33|0
1694804400000|2023-09-15 19:00:00|266.74|264.54|269.89|267.69|270.74|268.54|266.74|264.54|0
1694804700000|2023-09-15 19:05:00|270.1|267.9|270.31|268.11|271.79|269.59|269.47|267.27|0
1694805000000|2023-09-15 19:10:00|270.1|267.9|268.63|266.43|270.52|268.32|268.42|266.22|0
1694805300000|2023-09-15 19:15:00|268.84|266.64|267.37|265.17|269.05|266.85|266.53|264.33|0
1694805600000|2023-09-15 19:20:00|267.16|264.96|269.47|267.27|269.68|267.48|267.16|264.96|0
1694805900000|2023-09-15 19:25:00|269.05|266.85|267.99|265.79|270.1|267.9|267.15|264.95|0
1694806200000|2023-09-15 19:30:00|268.2|266|269.26|267.06|269.68|267.48|265.9|263.7|0
1694806500000|2023-09-15 19:35:00|269.04|266.84|272.42|270.22|273.27|271.07|268.62|266.42|0
1694806800000|2023-09-15 19:40:00|272.84|270.64|273.05|270.85|273.05|270.85|270.94|268.74|0
1694807100000|2023-09-15 19:45:00|272.84|270.64|272.63|270.43|273.9|271.7|270.52|268.32|0
1694807400000|2023-09-15 19:50:00|273.05|270.85|271.99|269.79|273.9|271.7|270.09|267.89|0
1694807700000|2023-09-15 19:55:00|271.15|268.95|271.57|269.37|273.69|271.49|270.09|267.89|0
1694808000000|2023-09-15 20:00:00|271.36|269.16|272.2|270|272.41|270.21|268.83|266.63|0
1694808300000|2023-09-15 20:05:00|272.41|270.21|271.15|268.95|272.41|270.21|270.51|268.31|0
1694808600000|2023-09-15 20:10:00|270.51|268.31|268.19|265.99|270.51|268.31|267.98|265.78|0
1694999700000|2023-09-18 01:15:00|266.12|263.92|266.54|264.34|266.96|264.76|266.12|263.92|0
1695000000000|2023-09-18 01:20:00|266.33|264.13|266.54|264.34|267.38|265.18|266.12|263.92|0
1695000300000|2023-09-18 01:25:00|266.65|264.45|266.75|264.55|267.17|264.97|266.54|264.34|0
1695000600000|2023-09-18 01:30:00|266.33|264.13|267.37|265.17|268|265.8|266.33|264.13|0
1695000900000|2023-09-18 01:35:00|267.58|265.38|265.91|263.71|268|265.8|265.91|263.71|0
1695001200000|2023-09-18 01:40:00|266.12|263.92|266.54|264.34|267.16|264.96|265.7|263.5|0
1695001500000|2023-09-18 01:45:00|266.33|264.13|266.74|264.54|267.16|264.96|266.33|264.13|0
1695001800000|2023-09-18 01:50:00|266.53|264.33|267.16|264.96|267.37|265.17|266.53|264.33|0
1695002100000|2023-09-18 01:55:00|267.37|265.17|267.37|265.17|268|265.8|266.95|264.75|0
1695002400000|2023-09-18 02:00:00|267.16|264.96|266.53|264.33|267.37|265.17|266.11|263.91|0
1695002700000|2023-09-18 02:05:00|266.74|264.54|266.11|263.91|266.74|264.54|265.9|263.7|0
1695003000000|2023-09-18 02:10:00|265.9|263.7|266.32|264.12|266.53|264.33|265.9|263.7|0
1695003300000|2023-09-18 02:15:00|266.11|263.91|266.53|264.33|266.74|264.54|265.9|263.7|0
1695003600000|2023-09-18 02:20:00|266.32|264.12|266.11|263.91|266.94|264.74|266.01|263.81|0
1695003900000|2023-09-18 02:25:00|266.01|263.81|265.9|263.7|266.32|264.12|265.69|263.49|0
1695004200000|2023-09-18 02:30:00|266.11|263.91|266.52|264.32|266.52|264.32|265.9|263.7|0
1695004500000|2023-09-18 02:35:00|266.32|264.12|265.69|263.49|266.52|264.32|265.48|263.28|0
1695004800000|2023-09-18 02:40:00|265.9|263.7|266.94|264.74|267.36|265.16|265.69|263.49|0
1695005100000|2023-09-18 02:45:00|267.15|264.95|266.52|264.32|267.15|264.95|266.52|264.32|0
1695005400000|2023-09-18 02:50:00|266.31|264.11|266.73|264.53|266.94|264.74|266.31|264.11|0
1695005700000|2023-09-18 02:55:00|266.94|264.74|266.52|264.32|266.94|264.74|266.31|264.11|0
1695006000000|2023-09-18 03:00:00|266.31|264.11|266.1|263.9|266.31|264.11|265.89|263.69|0
1695006300000|2023-09-18 03:05:00|266.31|264.11|266.72|264.52|266.72|264.52|266.1|263.9|0
1695006600000|2023-09-18 03:10:00|266.52|264.32|265.89|263.69|266.52|264.32|265.47|263.27|0
1695006900000|2023-09-18 03:15:00|265.79|263.59|265.68|263.48|265.89|263.69|265.47|263.27|0
1695007200000|2023-09-18 03:20:00|265.47|263.27|265.89|263.69|265.89|263.69|265.47|263.27|0
1695007500000|2023-09-18 03:25:00|266.09|263.89|266.3|264.1|266.3|264.1|266.09|263.89|0
1695007800000|2023-09-18 03:30:00|266.09|263.89|266.51|264.31|266.72|264.52|266.09|263.89|0
1695008100000|2023-09-18 03:35:00|266.3|264.1|266.09|263.89|266.3|264.1|265.88|263.68|0
1695008400000|2023-09-18 03:40:00|265.88|263.68|265.88|263.68|265.99|263.79|265.46|263.26|0
1695008700000|2023-09-18 03:45:00|265.78|263.58|265.67|263.47|265.88|263.68|265.67|263.47|0
1695009000000|2023-09-18 03:50:00|265.46|263.26|265.46|263.26|265.88|263.68|265.25|263.05|0
1695009300000|2023-09-18 03:55:00|265.25|263.05|265.46|263.26|265.46|263.26|265.25|263.05|0
1695009600000|2023-09-18 04:00:00|265.67|263.47|265.25|263.05|265.67|263.47|265.25|263.05|0
1695009900000|2023-09-18 04:05:00|265.46|263.26|265.04|262.84|265.46|263.26|265.04|262.84|0
1695010200000|2023-09-18 04:10:00|265.25|263.05|265.04|262.84|265.25|263.05|265.04|262.84|0
1695010500000|2023-09-18 04:15:00|265.25|263.05|265.04|262.84|265.25|263.05|265.04|262.84|0
1695010800000|2023-09-18 04:20:00|265.15|262.95|265.25|263.05|265.25|263.05|265.04|262.84|0
1695011100000|2023-09-18 04:25:00|265.04|262.84|265.58|263.38|265.99|263.79|265.04|262.84|0
1695011400000|2023-09-18 04:30:00|265.37|263.17|265.58|263.38|265.79|263.59|264.95|262.75|0
1695011700000|2023-09-18 04:35:00|265.78|263.58|265.99|263.79|265.99|263.79|265.78|263.58|0
1695012000000|2023-09-18 04:40:00|266.1|263.9|266.2|264|266.2|264|265.99|263.79|0
1695012300000|2023-09-18 04:45:00|265.99|263.79|266.2|264|266.2|264|265.99|263.79|0
1695012600000|2023-09-18 04:50:00|265.99|263.79|265.99|263.79|266.2|264|265.99|263.79|0
1695012900000|2023-09-18 04:55:00|266.2|264|266.2|264|266.2|264|265.99|263.79|0
1695013200000|2023-09-18 05:00:00|266.4|264.2|265.78|263.58|266.4|264.2|265.57|263.37|0
1695013500000|2023-09-18 05:05:00|265.57|263.37|265.57|263.37|265.78|263.58|265.36|263.16|0
1695013800000|2023-09-18 05:10:00|265.78|263.58|266.4|264.2|266.4|264.2|265.57|263.37|0
1695014100000|2023-09-18 05:15:00|266.19|263.99|265.77|263.57|266.4|264.2|265.57|263.37|0
1695014400000|2023-09-18 05:20:00|265.98|263.78|266.19|263.99|266.19|263.99|265.98|263.78|0
1695014700000|2023-09-18 05:25:00|266.4|264.2|266.61|264.41|266.61|264.41|266.4|264.2|0
1695015000000|2023-09-18 05:30:00|266.4|264.2|265.77|263.57|266.4|264.2|265.56|263.36|0
1695015300000|2023-09-18 05:35:00|265.56|263.36|265.35|263.15|265.98|263.78|265.35|263.15|0
1695015600000|2023-09-18 05:40:00|265.56|263.36|267.02|264.82|267.23|265.03|265.56|263.36|0
1695015900000|2023-09-18 05:45:00|267.23|265.03|266.81|264.61|267.64|265.44|266.6|264.4|0
1695016200000|2023-09-18 05:50:00|266.6|264.4|266.6|264.4|267.23|265.03|266.39|264.19|0
1695016500000|2023-09-18 05:55:00|266.81|264.61|267.02|264.82|267.22|265.02|266.6|264.4|0
1695016800000|2023-09-18 06:00:00|266.81|264.61|267.43|265.23|267.85|265.65|266.6|264.4|0
1695017100000|2023-09-18 06:05:00|267.64|265.44|266.6|264.4|267.64|265.44|266.6|264.4|0
1695017400000|2023-09-18 06:10:00|266.39|264.19|265.87|263.67|266.39|264.19|265.55|263.35|0
1695017700000|2023-09-18 06:15:00|265.76|263.56|266.18|263.98|266.18|263.98|265.55|263.35|0
1695018000000|2023-09-18 06:20:00|265.97|263.77|266.18|263.98|266.38|264.18|265.55|263.35|0
1695018300000|2023-09-18 06:25:00|266.08|263.88|266.59|264.39|266.59|264.39|265.76|263.56|0
1695018600000|2023-09-18 06:30:00|266.38|264.18|268.26|266.06|268.26|266.06|266.38|264.18|0
1695018900000|2023-09-18 06:35:00|268.47|266.27|268.89|266.69|269.31|267.11|268.26|266.06|0
1695019200000|2023-09-18 06:40:00|269.1|266.9|269.09|266.89|269.51|267.31|268.89|266.69|0
1695019500000|2023-09-18 06:45:00|269.3|267.1|268.67|266.47|269.3|267.1|268.47|266.27|0
1695019800000|2023-09-18 06:50:00|268.78|266.58|267.63|265.43|268.78|266.58|267.63|265.43|0
1695020100000|2023-09-18 06:55:00|267.84|265.64|268.46|266.26|268.88|266.68|267.63|265.43|0
1695020400000|2023-09-18 07:00:00|268.67|266.47|267|264.8|268.67|266.47|266.37|264.17|0
1695020700000|2023-09-18 07:05:00|266.79|264.59|268.67|266.47|269.3|267.1|266.58|264.38|0
1695021000000|2023-09-18 07:10:00|269.09|266.89|269.3|267.1|269.92|267.72|268.67|266.47|0
1695021300000|2023-09-18 07:15:00|269.09|266.89|270.55|268.35|271.18|268.98|269.09|266.89|0
1695021600000|2023-09-18 07:20:00|270.34|268.14|268.88|266.68|270.55|268.35|268.67|266.47|0
1695021900000|2023-09-18 07:25:00|268.67|266.47|268.46|266.26|269.71|267.51|268.25|266.05|0
1695022200000|2023-09-18 07:30:00|268.25|266.05|264.91|262.71|268.25|266.05|264.7|262.5|0
1695022500000|2023-09-18 07:35:00|265.12|262.92|266.99|264.79|267.2|265|265.12|262.92|0
1695022800000|2023-09-18 07:40:00|266.78|264.58|267.1|264.9|267.41|265.21|266.47|264.27|0
1695023100000|2023-09-18 07:45:00|266.99|264.79|265.53|263.33|266.99|264.79|265.32|263.12|0
1695023400000|2023-09-18 07:50:00|265.32|263.12|266.57|264.37|267.2|265|264.91|262.71|0
1695023700000|2023-09-18 07:55:00|266.78|264.58|266.15|263.95|267.2|265|265.53|263.33|0
1695024000000|2023-09-18 08:00:00|266.36|264.16|267.19|264.99|267.61|265.41|265.94|263.74|0
1695024300000|2023-09-18 08:05:00|266.78|264.58|266.57|264.37|267.82|265.62|266.36|264.16|0
1695024600000|2023-09-18 08:10:00|266.68|264.48|266.24|264.04|267.4|265.2|265.61|263.41|0
1695024900000|2023-09-18 08:15:00|266.03|263.83|267.7|265.5|267.7|265.5|265.82|263.62|0
1695025200000|2023-09-18 08:20:00|267.91|265.71|267.7|265.5|267.91|265.71|267.07|264.87|0
1695025500000|2023-09-18 08:25:00|267.49|265.29|268.12|265.92|268.32|266.12|267.28|265.08|0
1695025800000|2023-09-18 08:30:00|268.32|266.12|267.07|264.87|268.32|266.12|266.44|264.24|0
1695026100000|2023-09-18 08:35:00|267.28|265.08|265.81|263.61|267.49|265.29|265.81|263.61|0
1695026400000|2023-09-18 08:40:00|265.4|263.2|267.27|265.07|267.48|265.28|265.19|262.99|0
1695026700000|2023-09-18 08:45:00|267.07|264.87|267.27|265.07|267.9|265.7|267.06|264.86|0
1695027000000|2023-09-18 08:50:00|267.06|264.86|266.64|264.44|267.06|264.86|266.44|264.24|0
1695027300000|2023-09-18 08:55:00|266.85|264.65|268.11|265.91|268.32|266.12|266.85|264.65|0
1695027600000|2023-09-18 09:00:00|267.9|265.7|268.11|265.91|268.32|266.12|267.06|264.86|0
1695027900000|2023-09-18 09:05:00|267.9|265.7|266.43|264.23|268.11|265.91|266.43|264.23|0
1695028200000|2023-09-18 09:10:00|266.64|264.44|267.69|265.49|268.11|265.91|266.12|263.92|0
1695028500000|2023-09-18 09:15:00|267.9|265.7|267.68|265.48|268.31|266.11|267.48|265.28|0
1695028800000|2023-09-18 09:20:00|267.89|265.69|268.94|266.74|269.36|267.16|267.68|265.48|0
1695029100000|2023-09-18 09:25:00|269.15|266.95|268.94|266.74|269.36|267.16|268.94|266.74|0
1695029400000|2023-09-18 09:30:00|269.05|266.85|268.94|266.74|269.57|267.37|268.31|266.11|0
1695029700000|2023-09-18 09:35:00|268.73|266.53|269.78|267.58|269.78|267.58|268.73|266.53|0
1695030000000|2023-09-18 09:40:00|269.57|267.37|269.57|267.37|269.78|267.58|268.94|266.74|0
1695030300000|2023-09-18 09:45:00|269.36|267.16|268.1|265.9|269.36|267.16|268.1|265.9|0
1695030600000|2023-09-18 09:50:00|268.31|266.11|268.51|266.31|269.14|266.94|268.1|265.9|0
1695030900000|2023-09-18 09:55:00|268.72|266.52|268.72|266.52|268.93|266.73|268.51|266.31|0
1695031200000|2023-09-18 10:00:00|268.51|266.31|268.72|266.52|269.14|266.94|267.67|265.47|0
1695031500000|2023-09-18 10:05:00|268.93|266.73|269.56|267.36|269.77|267.57|268.51|266.31|0
1695031800000|2023-09-18 10:10:00|269.77|267.57|270.4|268.2|270.4|268.2|269.56|267.36|0
1695032100000|2023-09-18 10:15:00|270.61|268.41|269.56|267.36|270.61|268.41|269.35|267.15|0
1695032400000|2023-09-18 10:20:00|269.35|267.15|268.3|266.1|269.77|267.57|268.3|266.1|0
1695032700000|2023-09-18 10:25:00|268.09|265.89|267.88|265.68|268.3|266.1|267.67|265.47|0
1695033000000|2023-09-18 10:30:00|268.09|265.89|267.04|264.84|268.3|266.1|267.04|264.84|0
1695033300000|2023-09-18 10:35:00|266.83|264.63|268.09|265.89|268.71|266.51|266.83|264.63|0
1695033600000|2023-09-18 10:40:00|268.29|266.09|269.47|267.27|269.47|267.27|268.29|266.09|0
1695033900000|2023-09-18 10:45:00|269.26|267.06|269.05|266.85|269.47|267.27|268.63|266.43|0
1695034200000|2023-09-18 10:50:00|268.84|266.64|268.21|266.01|269.05|266.85|267.17|264.97|0
1695034500000|2023-09-18 10:55:00|268.42|266.22|268.42|266.22|269.25|267.05|268|265.8|0
1695034800000|2023-09-18 11:00:00|268.21|266.01|268.83|266.63|268.94|266.74|267.79|265.59|0
1695035100000|2023-09-18 11:05:00|269.04|266.84|270.51|268.31|270.72|268.52|269.04|266.84|0
1695035400000|2023-09-18 11:10:00|270.72|268.52|270.71|268.51|271.13|268.93|270.09|267.89|0
1695035700000|2023-09-18 11:15:00|270.92|268.72|270.09|267.89|270.92|268.72|269.88|267.68|0
1695036000000|2023-09-18 11:20:00|270.29|268.09|271.76|269.56|271.97|269.77|270.08|267.88|0
1695036300000|2023-09-18 11:25:00|271.97|269.77|272.18|269.98|272.18|269.98|271.34|269.14|0
1695036600000|2023-09-18 11:30:00|272.39|270.19|275.12|272.92|275.34|273.14|272.18|269.98|0
1695036900000|2023-09-18 11:35:00|275.34|273.14|277.66|275.46|277.66|275.46|274.91|272.71|0
1695037200000|2023-09-18 11:40:00|277.87|275.67|278.5|276.3|279.35|277.15|277.02|274.82|0
1695037500000|2023-09-18 11:45:00|278.72|276.52|280.84|278.64|280.84|278.64|278.29|276.09|0
1695037800000|2023-09-18 11:50:00|281.05|278.85|280.62|278.42|281.69|279.49|280.2|278|0
1695038100000|2023-09-18 11:55:00|280.2|278|279.35|277.15|280.41|278.21|278.92|276.72|0
1695038400000|2023-09-18 12:00:00|279.56|277.36|277.23|275.03|279.56|277.36|276.6|274.4|0
1695038700000|2023-09-18 12:05:00|277.02|274.82|279.13|276.93|280.83|278.63|277.02|274.82|0
1695039000000|2023-09-18 12:10:00|279.35|277.15|278.92|276.72|280.2|278|277.86|275.66|0
1695039300000|2023-09-18 12:15:00|278.71|276.51|276.75|274.55|278.71|276.51|276.75|274.55|0
1695039600000|2023-09-18 12:20:00|276.97|274.77|277.38|275.18|277.6|275.4|275.91|273.71|0
1695039900000|2023-09-18 12:25:00|276.96|274.76|277.38|275.18|277.59|275.39|276.54|274.34|0
1695040200000|2023-09-18 12:30:00|277.17|274.97|277.59|275.39|278.02|275.82|276.75|274.55|0
1695040500000|2023-09-18 12:35:00|277.38|275.18|276.33|274.13|278.22|276.02|275.28|273.08|0
1695040800000|2023-09-18 12:40:00|276.12|273.92|277.17|274.97|278.01|275.81|275.7|273.5|0
1695041100000|2023-09-18 12:45:00|277.59|275.39|275.07|272.87|277.59|275.39|274.44|272.24|0
1695041400000|2023-09-18 12:50:00|275.28|273.08|277.8|275.6|278.01|275.81|274.86|272.66|0
1695041700000|2023-09-18 12:55:00|278.01|275.81|275.91|273.71|278.01|275.81|275.91|273.71|0
1695042000000|2023-09-18 13:00:00|275.7|273.5|278.01|275.81|278.01|275.81|275.7|273.5|0
1695042300000|2023-09-18 13:05:00|277.8|275.6|280.12|277.92|280.33|278.13|276.53|274.33|0
1695042600000|2023-09-18 13:10:00|279.9|277.7|277.37|275.17|279.9|277.7|277.16|274.96|0
1695042900000|2023-09-18 13:15:00|277.16|274.96|275.27|273.07|277.16|274.96|274.85|272.65|0
1695043200000|2023-09-18 13:20:00|275.48|273.28|275.06|272.86|275.48|273.28|274.01|271.81|0
1695043500000|2023-09-18 13:25:00|275.27|273.07|276.95|274.75|277.37|275.17|275.06|272.86|0
1695043800000|2023-09-18 13:30:00|276.53|274.33|273.17|270.97|278.63|276.43|272.54|270.34|0
1695044100000|2023-09-18 13:35:00|272.34|270.14|273.17|270.97|273.59|271.39|270.25|268.05|0
1695044400000|2023-09-18 13:40:00|271.92|269.72|277.79|275.59|279.9|277.7|271.5|269.3|0
1695044700000|2023-09-18 13:45:00|277.58|275.38|278.63|276.43|280.11|277.91|276.52|274.32|0
1695045000000|2023-09-18 13:50:00|278.42|276.22|276.31|274.11|279.47|277.27|273.8|271.6|0
1695045300000|2023-09-18 13:55:00|276.52|274.32|276.1|273.9|278.63|276.43|275.89|273.69|0
1695045600000|2023-09-18 14:00:00|276.52|274.32|276.1|273.9|277.36|275.16|274|271.8|0
1695045900000|2023-09-18 14:05:00|275.89|273.69|274.21|272.01|278.84|276.64|274.21|272.01|0
1695046200000|2023-09-18 14:10:00|273.79|271.59|273.37|271.17|274.84|272.64|270.45|268.25|0
1695046500000|2023-09-18 14:15:00|273.79|271.59|271.51|269.31|273.79|271.59|270.46|268.26|0
1695046800000|2023-09-18 14:20:00|271.3|269.1|271.3|269.1|272.56|270.36|269.42|267.22|0
1695047100000|2023-09-18 14:25:00|271.09|268.89|272.35|270.15|272.77|270.57|269.83|267.63|0
1695047400000|2023-09-18 14:30:00|272.56|270.36|271.09|268.89|272.77|270.57|270.04|267.84|0
1695047700000|2023-09-18 14:35:00|270.88|268.68|273.82|271.62|275.08|272.88|268.99|266.79|0
1695048000000|2023-09-18 14:40:00|273.61|271.41|271.5|269.3|275.29|273.09|271.5|269.3|0
1695048300000|2023-09-18 14:45:00|271.3|269.1|270.76|268.56|271.71|269.51|270.25|268.05|0
1695048600000|2023-09-18 14:50:00|270.97|268.77|271.18|268.98|272.65|270.45|270.13|267.93|0
1695048900000|2023-09-18 14:55:00|270.97|268.77|269.28|267.08|271.39|269.19|267.82|265.62|0
1695049200000|2023-09-18 15:00:00|269.49|267.29|269.49|267.29|270.33|268.13|268.02|265.82|0
1695049500000|2023-09-18 15:05:00|269.7|267.5|271.38|269.18|271.38|269.18|269.07|266.87|0
1695049800000|2023-09-18 15:10:00|271.17|268.97|271.17|268.97|272.65|270.45|270.75|268.55|0
1695050100000|2023-09-18 15:15:00|271.38|269.18|268.23|266.03|271.59|269.39|267.81|265.61|0
1695050400000|2023-09-18 15:20:00|268.02|265.82|266.97|264.77|269.07|266.87|266.97|264.77|0
1695050700000|2023-09-18 15:25:00|267.18|264.98|266.14|263.94|267.6|265.4|266.14|263.94|0
1695051000000|2023-09-18 15:30:00|265.93|263.73|263.63|261.43|266.14|263.94|262.18|259.98|0
1695051300000|2023-09-18 15:35:00|263.84|261.64|264.05|261.85|264.88|262.68|263.21|261.01|0
1695051600000|2023-09-18 15:40:00|263.84|261.64|261.34|259.14|263.84|261.64|260.1|257.9|0
1695051900000|2023-09-18 15:45:00|260.93|258.73|261.96|259.76|262.38|260.18|260.72|258.52|0
1695052200000|2023-09-18 15:50:00|261.76|259.56|260.72|258.52|261.96|259.76|260.3|258.1|0
1695052500000|2023-09-18 15:55:00|260.51|258.31|261.13|258.93|261.96|259.76|260.1|257.9|0
1695052800000|2023-09-18 16:00:00|260.92|258.72|260.92|258.72|261.55|259.35|260.51|258.31|0
1695053100000|2023-09-18 16:05:00|261.13|258.93|263|260.8|263.41|261.21|261.13|258.93|0
1695053400000|2023-09-18 16:10:00|263.21|261.01|263.41|261.21|264.04|261.84|263|260.8|0
1695053700000|2023-09-18 16:15:00|263.21|261.01|261.54|259.34|264.04|261.84|261.54|259.34|0
1695054000000|2023-09-18 16:20:00|261.75|259.55|261.54|259.34|262.58|260.38|260.92|258.72|0
1695054300000|2023-09-18 16:25:00|261.33|259.13|261.12|258.92|261.75|259.55|260.09|257.89|0
1695054600000|2023-09-18 16:30:00|260.71|258.51|259.67|257.47|260.71|258.51|258.43|256.23|0
1695054900000|2023-09-18 16:35:00|259.47|257.27|260.09|257.89|260.29|258.09|258.85|256.65|0
1695055200000|2023-09-18 16:40:00|259.88|257.68|261.12|258.92|261.12|258.92|259.46|257.26|0
1695055500000|2023-09-18 16:45:00|260.91|258.71|259.67|257.47|261.54|259.34|259.46|257.26|0
1695055800000|2023-09-18 16:50:00|259.46|257.26|261.53|259.33|261.53|259.33|259.46|257.26|0
1695056100000|2023-09-18 16:55:00|261.33|259.13|262.57|260.37|262.57|260.37|261.12|258.92|0
1695056400000|2023-09-18 17:00:00|262.36|260.16|261.74|259.54|262.57|260.37|260.29|258.09|0
1695056700000|2023-09-18 17:05:00|261.53|259.33|263.4|261.2|263.4|261.2|261.53|259.33|0
1695057000000|2023-09-18 17:10:00|263.19|260.99|263.19|260.99|264.02|261.82|262.78|260.58|0
1695057300000|2023-09-18 17:15:00|263.4|261.2|264.23|262.03|265.07|262.87|263.19|260.99|0
1695057600000|2023-09-18 17:20:00|264.44|262.24|262.15|259.95|264.44|262.24|261.73|259.53|0
1695057900000|2023-09-18 17:25:00|261.94|259.74|262.77|260.57|262.77|260.57|260.9|258.7|0
1695058200000|2023-09-18 17:30:00|262.36|260.16|260.28|258.08|262.77|260.57|260.28|258.08|0
1695058500000|2023-09-18 17:35:00|260.49|258.29|261.52|259.32|261.52|259.32|260.07|257.87|0
1695058800000|2023-09-18 17:40:00|261.73|259.53|260.91|258.71|262.56|260.36|260.7|258.5|0
1695059100000|2023-09-18 17:45:00|260.7|258.5|260.7|258.5|261.54|259.34|260.08|257.88|0
1695059400000|2023-09-18 17:50:00|260.91|258.71|261.96|259.76|262.17|259.97|259.86|257.66|0
1695059700000|2023-09-18 17:55:00|262.17|259.97|262.17|259.97|262.17|259.97|261.33|259.13|0
1695060000000|2023-09-18 18:00:00|261.96|259.76|261.54|259.34|262.59|260.39|260.91|258.71|0
1695060300000|2023-09-18 18:05:00|261.75|259.55|262.17|259.97|262.59|260.39|261.12|258.92|0
1695060600000|2023-09-18 18:10:00|261.96|259.76|261.54|259.34|263.01|260.81|261.54|259.34|0
1695060900000|2023-09-18 18:15:00|261.33|259.13|262.59|260.39|262.59|260.39|260.49|258.29|0
1695061200000|2023-09-18 18:20:00|262.38|260.18|263.22|261.02|263.22|261.02|261.74|259.54|0
1695061500000|2023-09-18 18:25:00|263.43|261.23|264.06|261.86|264.48|262.28|262.9|260.7|0
1695061800000|2023-09-18 18:30:00|263.85|261.65|262.79|260.59|264.48|262.28|262.37|260.17|0
1695062100000|2023-09-18 18:35:00|262.58|260.38|263.84|261.64|263.84|261.64|261.95|259.75|0
1695062400000|2023-09-18 18:40:00|264.05|261.85|263.63|261.43|264.26|262.06|263|260.8|0
1695062700000|2023-09-18 18:45:00|263.21|261.01|265.11|262.91|265.11|262.91|263|260.8|0
1695063000000|2023-09-18 18:50:00|264.9|262.7|270.4|268.2|271.25|269.05|264.9|262.7|0
1695063300000|2023-09-18 18:55:00|270.61|268.41|268.91|266.71|271.68|269.48|268.06|265.86|0
1695063600000|2023-09-18 19:00:00|268.7|266.5|269.12|266.92|270.61|268.41|268.7|266.5|0
1695063900000|2023-09-18 19:05:00|268.91|266.71|267.85|265.65|269.55|267.35|267.22|265.02|0
1695064200000|2023-09-18 19:10:00|267.64|265.44|268.17|265.97|269.12|266.92|267.43|265.23|0
1695064500000|2023-09-18 19:15:00|267.85|265.65|268.7|266.5|269.33|267.13|267.43|265.23|0
1695064800000|2023-09-18 19:20:00|268.48|266.28|271.03|268.83|271.46|269.26|268.48|266.28|0
1695065100000|2023-09-18 19:25:00|271.25|269.05|268.91|266.71|271.25|269.05|268.91|266.71|0
1695065400000|2023-09-18 19:30:00|269.12|266.92|271.24|269.04|271.46|269.26|269.12|266.92|0
1695065700000|2023-09-18 19:35:00|271.46|269.26|271.45|269.25|271.67|269.47|270.82|268.62|0
1695066000000|2023-09-18 19:40:00|271.67|269.47|271.24|269.04|271.67|269.47|269.54|267.34|0
1695066300000|2023-09-18 19:45:00|271.67|269.47|270.81|268.61|271.88|269.68|269.54|267.34|0
1695066600000|2023-09-18 19:50:00|270.6|268.4|270.6|268.4|271.24|269.04|269.33|267.13|0
1695066900000|2023-09-18 19:55:00|270.39|268.19|267.63|265.43|270.39|268.19|266.99|264.79|0
1695067200000|2023-09-18 20:00:00|266.99|264.79|268.57|266.37|268.57|266.37|266.99|264.79|0
1695067500000|2023-09-18 20:05:00|268.36|266.16|267.52|265.32|268.36|266.16|267.52|265.32|0
1695067800000|2023-09-18 20:10:00|267.31|265.11|266.46|264.26|267.31|265.11|266.04|263.84|0
1695068100000|2023-09-18 20:15:00|266.98|264.58|267.19|264.79|267.19|264.79|266.77|264.37|0
1695068400000|2023-09-18 20:20:00|267.4|265|266.14|263.74|267.4|265|266.14|263.74|0
1695068700000|2023-09-18 20:25:00|266.35|263.95|266.35|263.95|266.56|264.16|266.35|263.95|0
1695069000000|2023-09-18 20:30:00|266.56|264.16|266.56|264.16|266.77|264.37|266.56|264.16|0
1695069300000|2023-09-18 20:35:00|266.77|264.37|266.77|264.37|266.77|264.37|266.56|264.16|0
1695069600000|2023-09-18 20:40:00|266.56|264.16|266.98|264.58|266.98|264.58|266.55|264.15|0
1695069900000|2023-09-18 20:45:00|266.87|264.47|266.97|264.57|267.4|265|266.87|264.47|0
1695070200000|2023-09-18 20:50:00|267.19|264.79|266.97|264.57|267.3|264.9|266.97|264.57|0
1695070500000|2023-09-18 20:55:00|267.18|264.78|267.5|265.1|267.5|265.1|266.76|264.36|0
1695070800000|2023-09-18 21:00:00|267.54|265.14|267.79|265.39|268.01|265.61|267.5|265.1|0
1695071100000|2023-09-18 21:05:00|268.07|265.67|267.88|265.48|268.1|265.7|267.85|265.45|0
1695071400000|2023-09-18 21:10:00|267.85|265.45|267.69|265.29|267.88|265.48|267.66|265.26|0
1695071700000|2023-09-18 21:15:00|267.72|265.32|267.69|265.29|267.72|265.32|267.69|265.29|0
1695072000000|2023-09-18 21:20:00|267.72|265.32|267.69|265.29|267.81|265.41|267.66|265.26|0
1695072300000|2023-09-18 21:25:00|267.66|265.26|268.12|265.72|268.12|265.72|267.62|265.22|0
1695072600000|2023-09-18 21:30:00|267.88|265.48|267.56|265.16|267.88|265.48|267.47|265.07|0
1695072900000|2023-09-18 21:35:00|267.53|265.13|267.44|265.04|267.53|265.13|267.44|265.04|0
1695073200000|2023-09-18 21:40:00|267.47|265.07|267.53|265.13|267.53|265.13|267.44|265.04|0
1695073500000|2023-09-18 21:45:00|267.44|265.04|267.35|264.95|267.44|265.04|267.35|264.95|0
1695073800000|2023-09-18 21:50:00|267.32|264.92|267.41|265.01|267.44|265.04|267.28|264.88|0
1695074100000|2023-09-18 21:55:00|267.31|264.91|267.44|265.04|267.56|265.16|267.28|264.88|0
1695074400000|2023-09-18 22:00:00|266.86|264.46|266.33|263.93|267.38|264.98|266.33|263.93|0
1695074700000|2023-09-18 22:05:00|266.54|264.14|266.75|264.35|266.75|264.35|266.54|264.14|0
1695075000000|2023-09-18 22:10:00|266.64|264.24|265.9|263.5|266.75|264.35|265.69|263.29|0
1695075300000|2023-09-18 22:15:00|266.11|263.71|265.8|263.4|266.11|263.71|265.48|263.08|0
1695075600000|2023-09-18 22:20:00|265.9|263.5|265.69|263.29|265.9|263.5|265.48|263.08|0
1695075900000|2023-09-18 22:25:00|265.48|263.08|265.48|263.08|265.69|263.29|265.48|263.08|0
1695076200000|2023-09-18 22:30:00|265.69|263.29|265.9|263.5|266.11|263.71|265.69|263.29|0
1695076500000|2023-09-18 22:35:00|266.11|263.71|265.9|263.5|266.11|263.71|265.9|263.5|0
1695076800000|2023-09-18 22:40:00|266.11|263.71|266.11|263.71|266.11|263.71|265.9|263.5|0
1695077100000|2023-09-18 22:45:00|265.9|263.5|265.89|263.49|266.11|263.71|265.89|263.49|0
1695077400000|2023-09-18 22:50:00|266.1|263.7|266.1|263.7|266.32|263.92|265.89|263.49|0
1695077700000|2023-09-18 22:55:00|265.68|263.28|265.89|263.49|265.89|263.49|265.68|263.28|0
1695078000000|2023-09-18 23:00:00|266.1|263.7|265.68|263.28|266.1|263.7|265.47|263.07|0
1695078300000|2023-09-18 23:05:00|265.47|263.07|265.89|263.49|266.1|263.7|265.47|263.07|0
1695078600000|2023-09-18 23:10:00|265.68|263.28|266.1|263.7|266.1|263.7|265.68|263.28|0
1695078900000|2023-09-18 23:15:00|265.89|263.49|266.1|263.7|266.31|263.91|265.89|263.49|0
1695079200000|2023-09-18 23:20:00|265.89|263.49|265.89|263.49|266.1|263.7|265.89|263.49|0
1695079500000|2023-09-18 23:25:00|266.1|263.7|266.31|263.91|266.31|263.91|266.1|263.7|0
1695079800000|2023-09-18 23:30:00|266.1|263.7|266.73|264.33|266.84|264.44|266.1|263.7|0
1695080100000|2023-09-18 23:35:00|266.52|264.12|266.41|264.01|266.52|264.12|266.3|263.9|0
1695080400000|2023-09-18 23:40:00|266.3|263.9|266.3|263.9|266.52|264.12|266.09|263.69|0
1695080700000|2023-09-18 23:45:00|266.09|263.69|266.3|263.9|266.3|263.9|266.09|263.69|0
1695081000000|2023-09-18 23:50:00|266.51|264.11|266.51|264.11|266.72|264.32|266.3|263.9|0
1695081300000|2023-09-18 23:55:00|266.3|263.9|266.09|263.69|266.51|264.11|266.09|263.69|0
1695081600000|2023-09-19 00:00:00|266.3|263.9|265.46|263.06|266.3|263.9|264.83|262.43|0
1695081900000|2023-09-19 00:05:00|265.25|262.85|265.25|262.85|265.46|263.06|264.83|262.43|0
1695082200000|2023-09-19 00:10:00|265.04|262.64|265.45|263.05|265.45|263.05|264.82|262.42|0
1695082500000|2023-09-19 00:15:00|265.24|262.84|265.45|263.05|266.09|263.69|265.03|262.63|0
1695082800000|2023-09-19 00:20:00|265.24|262.84|266.85|264.45|266.85|264.45|265.03|262.63|0
1695083100000|2023-09-19 00:25:00|267.06|264.66|267.06|264.66|267.06|264.66|266.64|264.24|0
1695083400000|2023-09-19 00:30:00|266.75|264.55|266.95|264.75|266.96|264.76|266.54|264.34|0
1695083700000|2023-09-19 00:35:00|267.16|264.96|267.37|265.17|268.42|266.22|267.16|264.96|0
1695084000000|2023-09-19 00:40:00|267.58|265.38|267.79|265.59|267.79|265.59|266.95|264.75|0
1695084300000|2023-09-19 00:45:00|268|265.8|268|265.8|268.21|266.01|267.79|265.59|0
1695084600000|2023-09-19 00:50:00|268.21|266.01|267.79|265.59|268.21|266.01|267.48|265.28|0
1695084900000|2023-09-19 00:55:00|267.9|265.7|267.79|265.59|268|265.8|267.58|265.38|0
1695085200000|2023-09-19 01:00:00|267.58|265.38|267.99|265.79|268|265.8|267.37|265.17|0
1695085500000|2023-09-19 01:05:00|267.89|265.69|268.41|266.21|268.62|266.42|267.89|265.69|0
1695085800000|2023-09-19 01:10:00|268.2|266|269.04|266.84|269.04|266.84|268.2|266|0
1695086100000|2023-09-19 01:15:00|268.83|266.63|268.41|266.21|269.04|266.84|268.41|266.21|0
1695086400000|2023-09-19 01:20:00|268.31|266.11|268.41|266.21|268.83|266.63|268.31|266.11|0
1695086700000|2023-09-19 01:25:00|268.2|266|269.04|266.84|269.04|266.84|268.2|266|0
1695087000000|2023-09-19 01:30:00|269.46|267.26|269.67|267.47|269.67|267.47|269.04|266.84|0
1695087300000|2023-09-19 01:35:00|269.46|267.26|270.09|267.89|270.3|268.1|269.25|267.05|0
1695087600000|2023-09-19 01:40:00|270.3|268.1|269.66|267.46|270.3|268.1|269.24|267.04|0
1695087900000|2023-09-19 01:45:00|269.45|267.25|269.66|267.46|270.08|267.88|269.24|267.04|0
1695088200000|2023-09-19 01:50:00|269.87|267.67|270.29|268.09|270.29|268.09|269.56|267.36|0
1695088500000|2023-09-19 01:55:00|270.08|267.88|270.29|268.09|270.29|268.09|269.87|267.67|0
1695088800000|2023-09-19 02:00:00|270.08|267.88|269.66|267.46|270.29|268.09|269.45|267.25|0
1695089100000|2023-09-19 02:05:00|269.77|267.57|269.66|267.46|269.87|267.67|269.45|267.25|0
1695089400000|2023-09-19 02:10:00|269.45|267.25|269.03|266.83|269.45|267.25|269.03|266.83|0
1695089700000|2023-09-19 02:15:00|268.82|266.62|269.03|266.83|269.24|267.04|268.82|266.62|0
1695090000000|2023-09-19 02:20:00|268.82|266.62|269.65|267.45|269.66|267.46|268.82|266.62|0
1695090300000|2023-09-19 02:25:00|269.86|267.66|269.86|267.66|270.07|267.87|269.65|267.45|0
1695090600000|2023-09-19 02:30:00|269.97|267.77|269.86|267.66|270.28|268.08|269.65|267.45|0
1695090900000|2023-09-19 02:35:00|269.65|267.45|269.44|267.24|269.86|267.66|269.44|267.24|0
1695091200000|2023-09-19 02:40:00|269.23|267.03|269.44|267.24|269.65|267.45|269.02|266.82|0
1695091500000|2023-09-19 02:45:00|269.55|267.35|269.86|267.66|269.86|267.66|269.44|267.24|0
1695091800000|2023-09-19 02:50:00|269.65|267.45|269.86|267.66|269.86|267.66|269.65|267.45|0
1695092100000|2023-09-19 02:55:00|269.65|267.45|269.02|266.82|269.86|267.66|269.02|266.82|0
1695092400000|2023-09-19 03:00:00|268.81|266.61|268.81|266.61|269.23|267.03|268.81|266.61|0
1695092700000|2023-09-19 03:05:00|268.6|266.4|268.8|266.6|268.81|266.61|268.59|266.39|0
1695093000000|2023-09-19 03:10:00|269.01|266.81|269.01|266.81|269.01|266.81|268.8|266.6|0
1695093300000|2023-09-19 03:15:00|268.8|266.6|268.59|266.39|268.8|266.6|268.38|266.18|0
1695093600000|2023-09-19 03:20:00|268.8|266.6|268.59|266.39|268.8|266.6|268.59|266.39|0
1695093900000|2023-09-19 03:25:00|268.8|266.6|268.8|266.6|269.01|266.81|268.59|266.39|0
1695094200000|2023-09-19 03:30:00|268.59|266.39|268.17|265.97|268.8|266.6|268.17|265.97|0
1695094500000|2023-09-19 03:35:00|268.38|266.18|268.38|266.18|268.59|266.39|268.38|266.18|0
1695094800000|2023-09-19 03:40:00|268.59|266.39|268.38|266.18|268.59|266.39|268.17|265.97|0
1695095100000|2023-09-19 03:45:00|268.59|266.39|268.8|266.6|268.8|266.6|268.38|266.18|0
1695095400000|2023-09-19 03:50:00|268.79|266.59|269|266.8|269|266.8|268.79|266.59|0
1695095700000|2023-09-19 03:55:00|269.21|267.01|269.42|267.22|269.42|267.22|269.21|267.01|0
1695096000000|2023-09-19 04:00:00|269.63|267.43|269.63|267.43|269.84|267.64|269.53|267.33|0
1695096300000|2023-09-19 04:05:00|269.42|267.22|269.21|267.01|269.42|267.22|269|266.8|0
1695096600000|2023-09-19 04:10:00|269|266.8|269|266.8|269|266.8|268.79|266.59|0
1695096900000|2023-09-19 04:15:00|269.21|267.01|269.42|267.22|269.42|267.22|269|266.8|0
1695097200000|2023-09-19 04:20:00|269.63|267.43|269.63|267.43|269.84|267.64|269.42|267.22|0
1695097500000|2023-09-19 04:25:00|269.42|267.22|269.63|267.43|269.63|267.43|269.42|267.22|0
1695097800000|2023-09-19 04:30:00|269.84|267.64|270.05|267.85|270.26|268.06|269.63|267.43|0
1695098100000|2023-09-19 04:35:00|270.26|268.06|270.25|268.05|270.26|268.06|270.04|267.84|0
1695098400000|2023-09-19 04:40:00|270.04|267.84|271.1|268.9|271.31|269.11|270.04|267.84|0
1695098700000|2023-09-19 04:45:00|271.31|269.11|271.09|268.89|271.31|269.11|271.09|268.89|0
1695099000000|2023-09-19 04:50:00|271.3|269.1|271.3|269.1|271.3|269.1|271.09|268.89|0
1695099300000|2023-09-19 04:55:00|271.09|268.89|271.09|268.89|271.3|269.1|271.09|268.89|0
1695099600000|2023-09-19 05:00:00|271.3|269.1|272.14|269.94|272.14|269.94|271.09|268.89|0
1695099900000|2023-09-19 05:05:00|271.93|269.73|271.09|268.89|272.14|269.94|270.88|268.68|0
1695100200000|2023-09-19 05:10:00|270.88|268.68|271.3|269.1|271.3|269.1|270.67|268.47|0
1695100500000|2023-09-19 05:15:00|271.51|269.31|271.3|269.1|271.72|269.52|271.3|269.1|0
1695100800000|2023-09-19 05:20:00|271.51|269.31|271.93|269.73|272.14|269.94|271.3|269.1|0
1695101100000|2023-09-19 05:25:00|272.14|269.94|272.35|270.15|272.56|270.36|271.93|269.73|0
1695101400000|2023-09-19 05:30:00|272.56|270.36|271.72|269.52|272.56|270.36|271.51|269.31|0
1695101700000|2023-09-19 05:35:00|271.93|269.73|272.56|270.36|272.56|270.36|271.93|269.73|0
1695102000000|2023-09-19 05:40:00|272.35|270.15|272.56|270.36|272.77|270.57|272.35|270.15|0
1695102300000|2023-09-19 05:45:00|272.67|270.47|272.56|270.36|272.98|270.78|272.56|270.36|0
1695102600000|2023-09-19 05:50:00|272.35|270.15|272.56|270.36|272.98|270.78|272.35|270.15|0
1695102900000|2023-09-19 05:55:00|272.77|270.57|272.13|269.93|272.77|270.57|271.92|269.72|0
1695103200000|2023-09-19 06:00:00|272.35|270.15|272.55|270.35|273.4|271.2|271.71|269.51|0
1695103500000|2023-09-19 06:05:00|272.34|270.14|272.55|270.35|272.98|270.78|272.13|269.93|0
1695103800000|2023-09-19 06:10:00|272.76|270.56|273.18|270.98|273.61|271.41|272.55|270.35|0
1695104100000|2023-09-19 06:15:00|273.39|271.19|272.76|270.56|273.61|271.41|272.55|270.35|0
1695104400000|2023-09-19 06:20:00|272.97|270.77|273.81|271.61|273.81|271.61|272.97|270.77|0
1695104700000|2023-09-19 06:25:00|273.6|271.4|273.6|271.4|273.81|271.61|273.39|271.19|0
1695105000000|2023-09-19 06:30:00|273.81|271.61|273.18|270.98|274.02|271.82|273.18|270.98|0
1695105300000|2023-09-19 06:35:00|273.39|271.19|272.76|270.56|273.39|271.19|272.76|270.56|0
1695105600000|2023-09-19 06:40:00|272.97|270.77|272.33|270.13|272.97|270.77|272.12|269.92|0
1695105900000|2023-09-19 06:45:00|272.55|270.35|272.54|270.34|273.18|270.98|272.54|270.34|0
1695106200000|2023-09-19 06:50:00|272.65|270.45|272.12|269.92|272.65|270.45|271.91|269.71|0
1695106500000|2023-09-19 06:55:00|272.23|270.03|272.33|270.13|272.44|270.24|271.7|269.5|0
1695106800000|2023-09-19 07:00:00|272.12|269.92|272.12|269.92|273.59|271.39|271.7|269.5|0
1695107100000|2023-09-19 07:05:00|271.91|269.71|271.39|269.19|272.75|270.55|271.07|268.87|0
1695107400000|2023-09-19 07:10:00|271.28|269.08|269.81|267.61|271.28|269.08|269.81|267.61|0
1695107700000|2023-09-19 07:15:00|270.02|267.82|268.76|266.56|270.44|268.24|268.76|266.56|0
1695108000000|2023-09-19 07:20:00|268.55|266.35|267.19|264.99|268.76|266.56|267.09|264.89|0
1695108300000|2023-09-19 07:25:00|267.29|265.09|267.08|264.88|268.13|265.93|267.08|264.88|0
1695108600000|2023-09-19 07:30:00|267.29|265.09|267.5|265.3|268.34|266.14|267.08|264.88|0
1695108900000|2023-09-19 07:35:00|267.71|265.51|265.41|263.21|267.92|265.72|265.41|263.21|0
1695109200000|2023-09-19 07:40:00|265.62|263.42|267.5|265.3|267.71|265.51|265.62|263.42|0
1695109500000|2023-09-19 07:45:00|266.87|264.67|266.45|264.25|267.71|265.51|265.83|263.63|0
1695109800000|2023-09-19 07:50:00|266.24|264.04|266.04|263.84|267.29|265.09|266.04|263.84|0
1695110100000|2023-09-19 07:55:00|266.24|264.04|266.24|264.04|266.45|264.25|265.83|263.63|0
1695110400000|2023-09-19 08:00:00|266.45|264.25|265.62|263.42|266.66|264.46|265.2|263|0
1695110700000|2023-09-19 08:05:00|265.52|263.32|265.41|263.21|266.03|263.83|265.2|263|0
1695111000000|2023-09-19 08:10:00|265.61|263.41|264.99|262.79|265.82|263.62|264.36|262.16|0
1695111300000|2023-09-19 08:15:00|264.78|262.58|266.24|264.04|266.45|264.25|264.78|262.58|0
1695111600000|2023-09-19 08:20:00|266.03|263.83|265.61|263.41|266.24|264.04|264.99|262.79|0
1695111900000|2023-09-19 08:25:00|265.4|263.2|265.48|263.28|266.03|263.83|265.19|262.99|0
1695112200000|2023-09-19 08:30:00|265.27|263.07|265.27|263.07|266.11|263.91|265.06|262.86|0
1695112500000|2023-09-19 08:35:00|265.48|263.28|265.59|263.39|265.9|263.7|265.06|262.86|0
1695112800000|2023-09-19 08:40:00|265.69|263.49|265.48|263.28|266.1|263.9|265.48|263.28|0
1695113100000|2023-09-19 08:45:00|265.27|263.07|264.85|262.65|265.69|263.49|264.64|262.44|0
1695113400000|2023-09-19 08:50:00|264.64|262.44|264.85|262.65|265.06|262.86|264.43|262.23|0
1695113700000|2023-09-19 08:55:00|264.64|262.44|265.26|263.06|265.26|263.06|264.64|262.44|0
1695114000000|2023-09-19 09:00:00|265.06|262.86|265.58|263.38|266.1|263.9|264.85|262.65|0
1695114300000|2023-09-19 09:05:00|265.68|263.48|266.1|263.9|266.31|264.11|265.47|263.27|0
1695114600000|2023-09-19 09:10:00|266.31|264.11|266.52|264.32|266.52|264.32|266.1|263.9|0
1695114900000|2023-09-19 09:15:00|266.31|264.11|265.05|262.85|266.31|264.11|265.05|262.85|0
1695115200000|2023-09-19 09:20:00|265.26|263.06|264.63|262.43|265.68|263.48|264.63|262.43|0
1695115500000|2023-09-19 09:25:00|264.42|262.22|262.55|260.35|264.84|262.64|262.55|260.35|0
1695115800000|2023-09-19 09:30:00|262.75|260.55|262.75|260.55|262.96|260.76|262.54|260.34|0
1695116100000|2023-09-19 09:35:00|262.54|260.34|263.17|260.97|263.38|261.18|262.54|260.34|0
1695116400000|2023-09-19 09:40:00|262.96|260.76|263.38|261.18|263.38|261.18|262.75|260.55|0
1695116700000|2023-09-19 09:45:00|263.17|260.97|263.58|261.38|263.58|261.38|262.96|260.76|0
1695117000000|2023-09-19 09:50:00|263.48|261.28|263.79|261.59|263.79|261.59|263.48|261.28|0
1695117300000|2023-09-19 09:55:00|264|261.8|263.37|261.17|264.21|262.01|263.37|261.17|0
1695117600000|2023-09-19 10:00:00|263.58|261.38|264.2|262|264.62|262.42|263.58|261.38|0
1695117900000|2023-09-19 10:05:00|264.31|262.11|263.79|261.59|264.62|262.42|263.58|261.38|0
1695118200000|2023-09-19 10:10:00|263.69|261.49|263.37|261.17|263.69|261.49|263.37|261.17|0
1695118500000|2023-09-19 10:15:00|263.16|260.96|263.37|261.17|263.37|261.17|262.95|260.75|0
1695118800000|2023-09-19 10:20:00|263.58|261.38|263.16|260.96|263.58|261.38|262.95|260.75|0
1695119100000|2023-09-19 10:25:00|263.37|261.17|264.2|262|264.2|262|263.37|261.17|0
1695119400000|2023-09-19 10:30:00|263.99|261.79|263.36|261.16|263.99|261.79|263.15|260.95|0
1695119700000|2023-09-19 10:35:00|263.57|261.37|263.15|260.95|263.57|261.37|262.95|260.75|0
1695120000000|2023-09-19 10:40:00|262.95|260.75|262.53|260.33|263.15|260.95|262.32|260.12|0
1695120300000|2023-09-19 10:45:00|262.74|260.54|263.99|261.79|263.99|261.79|262.32|260.12|0
1695120600000|2023-09-19 10:50:00|263.78|261.58|263.98|261.78|263.99|261.79|263.36|261.16|0
1695120900000|2023-09-19 10:55:00|264.19|261.99|264.61|262.41|264.82|262.62|263.98|261.78|0
1695121200000|2023-09-19 11:00:00|264.82|262.62|265.03|262.83|265.44|263.24|264.82|262.62|0
1695121500000|2023-09-19 11:05:00|264.82|262.62|264.61|262.41|265.23|263.03|264.09|261.89|0
1695121800000|2023-09-19 11:10:00|264.4|262.2|265.23|263.03|265.23|263.03|264.4|262.2|0
1695122100000|2023-09-19 11:15:00|265.44|263.24|265.44|263.24|265.65|263.45|264.81|262.61|0
1695122400000|2023-09-19 11:20:00|265.23|263.03|264.19|261.99|265.23|263.03|264.19|261.99|0
1695122700000|2023-09-19 11:25:00|264.39|262.19|263.77|261.57|264.6|262.4|263.77|261.57|0
1695123000000|2023-09-19 11:30:00|263.98|261.78|264.6|262.4|264.71|262.51|263.98|261.78|0
1695123300000|2023-09-19 11:35:00|264.39|262.19|265.65|263.45|265.65|263.45|264.39|262.19|0
1695123600000|2023-09-19 11:40:00|265.85|263.65|266.48|264.28|266.69|264.49|265.85|263.65|0
1695123900000|2023-09-19 11:45:00|266.69|264.49|265.64|263.44|266.9|264.7|265.64|263.44|0
1695124200000|2023-09-19 11:50:00|265.85|263.65|265.22|263.02|265.85|263.65|265.01|262.81|0
1695124500000|2023-09-19 11:55:00|265.43|263.23|265.22|263.02|265.85|263.65|265.22|263.02|0
1695124800000|2023-09-19 12:00:00|265.43|263.23|266.48|264.28|266.69|264.49|265.22|263.02|0
1695125100000|2023-09-19 12:05:00|266.27|264.07|266.27|264.07|266.69|264.49|265.85|263.65|0
1695125400000|2023-09-19 12:10:00|266.48|264.28|265.22|263.02|266.69|264.49|265.01|262.81|0
1695125700000|2023-09-19 12:15:00|265.43|263.23|267.73|265.53|267.94|265.74|265.22|263.02|0
1695126000000|2023-09-19 12:20:00|267.52|265.32|267.73|265.53|268.36|266.16|267.52|265.32|0
1695126300000|2023-09-19 12:25:00|267.94|265.74|266.58|264.38|267.94|265.74|266.37|264.17|0
1695126600000|2023-09-19 12:30:00|266.68|264.48|268.15|265.95|269.2|267|266.37|264.17|0
1695126900000|2023-09-19 12:35:00|268.36|266.16|269.2|267|270.25|268.05|268.26|266.06|0
1695127200000|2023-09-19 12:40:00|269.41|267.21|272.36|270.16|272.36|270.16|269.2|267|0
1695127500000|2023-09-19 12:45:00|272.57|270.37|270.88|268.68|272.99|270.79|270.67|268.47|0
1695127800000|2023-09-19 12:50:00|271.09|268.89|271.51|269.31|272.57|270.37|270.88|268.68|0
1695128100000|2023-09-19 12:55:00|271.72|269.52|273.2|271|273.2|271|271.62|269.42|0
1695128400000|2023-09-19 13:00:00|273.41|271.21|276.17|273.97|276.38|274.18|272.57|270.37|0
1695128700000|2023-09-19 13:05:00|276.38|274.18|276.8|274.6|277.66|275.46|276.17|273.97|0
1695129000000|2023-09-19 13:10:00|277.02|274.82|276.8|274.6|277.65|275.45|276.38|274.18|0
1695129300000|2023-09-19 13:15:00|277.01|274.81|278.93|276.73|279.78|277.58|277.01|274.81|0
1695129600000|2023-09-19 13:20:00|279.14|276.94|278.29|276.09|279.36|277.16|277.86|275.66|0
1695129900000|2023-09-19 13:25:00|278.5|276.3|278.5|276.3|279.35|277.15|276.59|274.39|0
1695130200000|2023-09-19 13:30:00|278.29|276.09|277.65|275.45|280.64|278.44|276.37|274.17|0
1695130500000|2023-09-19 13:35:00|277.44|275.24|276.8|274.6|278.5|276.3|275.95|273.75|0
1695130800000|2023-09-19 13:40:00|277.01|274.81|277.26|275.06|278.75|276.55|275.57|273.37|0
1695131100000|2023-09-19 13:45:00|276.41|274.21|276.84|274.64|277.69|275.49|273.66|271.46|0
1695131400000|2023-09-19 13:50:00|276.63|274.43|278.75|276.55|280.24|278.04|276.63|274.43|0
1695131700000|2023-09-19 13:55:00|278.96|276.76|282.8|280.6|283.02|280.82|278.11|275.91|0
1695132000000|2023-09-19 14:00:00|283.02|280.82|289.46|287.26|289.89|287.69|282.38|280.18|0
1695132300000|2023-09-19 14:05:00|289.68|287.48|289.68|287.48|290.33|288.13|287.52|285.32|0
1695132600000|2023-09-19 14:10:00|289.46|287.26|289.68|287.48|289.89|287.69|288.38|286.18|0
1695132900000|2023-09-19 14:15:00|289.89|287.69|288.38|286.18|292.49|290.29|287.74|285.54|0
1695133200000|2023-09-19 14:20:00|288.17|285.97|287.52|285.32|289.03|286.83|286.87|284.67|0
1695133500000|2023-09-19 14:25:00|287.73|285.53|287.73|285.53|289.89|287.69|286.66|284.46|0
1695133800000|2023-09-19 14:30:00|287.95|285.75|291.83|289.63|291.83|289.63|287.95|285.75|0
1695134100000|2023-09-19 14:35:00|292.05|289.85|295.96|293.76|295.96|293.76|290.54|288.34|0
1695134400000|2023-09-19 14:40:00|296.17|293.97|295.64|293.44|297.26|295.06|293.13|290.93|0
1695134700000|2023-09-19 14:45:00|295.86|293.66|296.12|293.92|296.77|294.57|293.53|291.33|0
1695135000000|2023-09-19 14:50:00|296.33|294.13|297.63|295.43|298.06|295.86|296.33|294.13|0
1695135300000|2023-09-19 14:55:00|297.41|295.21|298.06|295.86|298.5|296.3|296.76|294.56|0
1695135600000|2023-09-19 15:00:00|298.28|296.08|297.41|295.21|298.71|296.51|296.33|294.13|0
1695135900000|2023-09-19 15:05:00|297.2|295|296.55|294.35|298.06|295.86|296.55|294.35|0
1695136200000|2023-09-19 15:10:00|296.76|294.56|295.46|293.26|298.06|295.86|295.25|293.05|0
1695136500000|2023-09-19 15:15:00|295.68|293.48|297.63|295.43|298.28|296.08|295.46|293.26|0
1695136800000|2023-09-19 15:20:00|297.84|295.64|298.27|296.07|298.49|296.29|296.33|294.13|0
1695137100000|2023-09-19 15:25:00|298.06|295.86|295.46|293.26|298.06|295.86|295.46|293.26|0
1695137400000|2023-09-19 15:30:00|295.68|293.48|295.24|293.04|296.76|294.56|294.38|292.18|0
1695137700000|2023-09-19 15:35:00|295.03|292.83|295.24|293.04|295.89|293.69|294.17|291.97|0
1695138000000|2023-09-19 15:40:00|295.03|292.83|297.4|295.2|297.62|295.42|294.6|292.4|0
1695138300000|2023-09-19 15:45:00|297.19|294.99|297.4|295.2|299.35|297.15|296.75|294.55|0
1695138600000|2023-09-19 15:50:00|297.62|295.42|297.62|295.42|299.13|296.93|296.75|294.55|0
1695138900000|2023-09-19 15:55:00|297.83|295.63|295.67|293.47|298.27|296.07|295.02|292.82|0
1695139200000|2023-09-19 16:00:00|295.89|293.69|297.83|295.63|297.83|295.63|295.67|293.47|0
1695139500000|2023-09-19 16:05:00|297.62|295.42|299.56|297.36|300.87|298.67|297.62|295.42|0
1695139800000|2023-09-19 16:10:00|299.78|297.58|297.83|295.63|300.43|298.23|297.61|295.41|0
1695140100000|2023-09-19 16:15:00|297.61|295.41|296.53|294.33|298.05|295.85|296.32|294.12|0
1695140400000|2023-09-19 16:20:00|296.31|294.11|297.83|295.63|298.48|296.28|296.31|294.11|0
1695140700000|2023-09-19 16:25:00|298.04|295.84|298.26|296.06|298.69|296.49|296.96|294.76|0
1695141000000|2023-09-19 16:30:00|298.48|296.28|299.56|297.36|299.78|297.58|298.26|296.06|0
1695141300000|2023-09-19 16:35:00|299.78|297.58|301.73|299.53|301.73|299.53|299.34|297.14|0
1695141600000|2023-09-19 16:40:00|301.95|299.75|301.08|298.88|301.95|299.75|299.56|297.36|0
1695141900000|2023-09-19 16:45:00|301.3|299.1|301.73|299.53|303.69|301.49|300.64|298.44|0
1695142200000|2023-09-19 16:50:00|301.29|299.09|299.56|297.36|302.38|300.18|299.56|297.36|0
1695142500000|2023-09-19 16:55:00|299.77|297.57|298.04|295.84|299.99|297.79|297.39|295.19|0
1695142800000|2023-09-19 17:00:00|297.82|295.62|295.87|293.67|298.69|296.49|295.87|293.67|0
1695143100000|2023-09-19 17:05:00|296.09|293.89|295.01|292.81|296.95|294.75|295.01|292.81|0
1695143400000|2023-09-19 17:10:00|295.44|293.24|294.58|292.38|296.09|293.89|294.58|292.38|0
1695143700000|2023-09-19 17:15:00|294.36|292.16|293.07|290.87|295.01|292.81|292.42|290.22|0
1695144000000|2023-09-19 17:20:00|292.85|290.65|292.85|290.65|293.5|291.3|291.78|289.58|0
1695144300000|2023-09-19 17:25:00|292.64|290.44|293.5|291.3|294.36|292.16|292.64|290.44|0
1695144600000|2023-09-19 17:30:00|293.28|291.08|290.19|287.99|293.28|291.08|289.97|287.77|0
1695144900000|2023-09-19 17:35:00|290.4|288.2|288.89|286.69|290.62|288.42|288.46|286.26|0
1695145200000|2023-09-19 17:40:00|288.68|286.48|288.46|286.26|289.75|287.55|288.03|285.83|0
1695145500000|2023-09-19 17:45:00|288.25|286.05|283.74|281.54|288.46|286.26|282.89|280.69|0
1695145800000|2023-09-19 17:50:00|283.53|281.33|282.67|280.47|284.81|282.61|282.67|280.47|0
1695146100000|2023-09-19 17:55:00|282.89|280.69|283.53|281.33|284.6|282.4|282.89|280.69|0
1695146400000|2023-09-19 18:00:00|283.31|281.11|281.82|279.62|283.95|281.75|281.18|278.98|0
1695146700000|2023-09-19 18:05:00|282.25|280.05|282.88|280.68|283.1|280.9|281.39|279.19|0
1695147000000|2023-09-19 18:10:00|282.67|280.47|283.52|281.32|283.74|281.54|281.6|279.4|0
1695147300000|2023-09-19 18:15:00|283.31|281.11|283.1|280.9|285.02|282.82|283.1|280.9|0
1695147600000|2023-09-19 18:20:00|282.88|280.68|283.74|281.54|283.74|281.54|282.46|280.26|0
1695147900000|2023-09-19 18:25:00|283.52|281.32|284.38|282.18|284.38|282.18|282.45|280.25|0
1695148200000|2023-09-19 18:30:00|284.59|282.39|281.17|278.97|284.59|282.39|281.17|278.97|0
1695148500000|2023-09-19 18:35:00|280.96|278.76|275.86|273.66|280.96|278.76|273.75|271.55|0
1695148800000|2023-09-19 18:40:00|275.65|273.45|276.29|274.09|277.13|274.93|274.81|272.61|0
1695149100000|2023-09-19 18:45:00|276.5|274.3|277.14|274.94|277.35|275.15|275.22|273.02|0
1695149400000|2023-09-19 18:50:00|276.93|274.73|279.28|277.08|280.35|278.15|276.71|274.51|0
1695149700000|2023-09-19 18:55:00|279.06|276.86|282.29|280.09|282.29|280.09|278.85|276.65|0
1695150000000|2023-09-19 19:00:00|282.72|280.52|281.85|279.65|283.79|281.59|281.21|279.01|0
1695150300000|2023-09-19 19:05:00|282.07|279.87|282.93|280.73|283.14|280.94|281.42|279.22|0
1695150600000|2023-09-19 19:10:00|282.71|280.51|283.36|281.16|284.44|282.24|281.64|279.44|0
1695150900000|2023-09-19 19:15:00|283.14|280.94|282.71|280.51|284.22|282.02|282.07|279.87|0
1695151200000|2023-09-19 19:20:00|282.93|280.73|281.85|279.65|284|281.8|281.32|279.12|0
1695151500000|2023-09-19 19:25:00|281.42|279.22|279.27|277.07|281.42|279.22|278.63|276.43|0
1695151800000|2023-09-19 19:30:00|279.49|277.29|279.27|277.07|281.2|279|278.84|276.64|0
1695152100000|2023-09-19 19:35:00|279.06|276.86|278.63|276.43|280.56|278.36|278.41|276.21|0
1695152400000|2023-09-19 19:40:00|278.84|276.64|275.63|273.43|279.27|277.07|275.42|273.22|0
1695152700000|2023-09-19 19:45:00|275.42|273.22|275.21|273.01|275.42|273.22|273.5|271.3|0
1695153000000|2023-09-19 19:50:00|275.63|273.43|276.91|274.71|277.13|274.93|274.78|272.58|0
1695153300000|2023-09-19 19:55:00|277.34|275.14|277.55|275.35|279.05|276.85|275.2|273|0
1695153600000|2023-09-19 20:00:00|276.48|274.28|276.7|274.5|276.7|274.5|274.56|272.36|0
1695153900000|2023-09-19 20:05:00|276.48|274.28|276.27|274.07|276.48|274.28|275.84|273.64|0
1695154200000|2023-09-19 20:10:00|276.48|274.28|275.84|273.64|276.48|274.28|275.63|273.43|0
1695154500000|2023-09-19 20:15:00|276.15|273.75|276.58|274.18|276.79|274.39|276.15|273.75|0
1695154800000|2023-09-19 20:20:00|276.79|274.39|276.58|274.18|276.79|274.39|276.58|274.18|0
1695155100000|2023-09-19 20:25:00|276.36|273.96|276.79|274.39|276.79|274.39|276.36|273.96|0
1695155400000|2023-09-19 20:30:00|276.58|274.18|276.58|274.18|276.79|274.39|276.58|274.18|0
1695156000000|2023-09-19 20:40:00|276.57|274.17|276.79|274.39|276.79|274.39|276.57|274.17|0
1695156300000|2023-09-19 20:45:00|276.57|274.17|276.36|273.96|276.79|274.39|276.36|273.96|0
1695156600000|2023-09-19 20:50:00|276.57|274.17|276.79|274.39|276.79|274.39|276.36|273.96|0
1695156900000|2023-09-19 20:55:00|276.57|274.17|276.25|273.85|276.57|274.17|276.25|273.85|0
1695157200000|2023-09-19 21:00:00|276.29|273.89|276.16|273.76|276.29|273.89|276.13|273.73|0
1695157500000|2023-09-19 21:05:00|276.23|273.83|276.23|273.83|276.23|273.83|276.23|273.83|0
1695157800000|2023-09-19 21:10:00|276.25|273.85|276.19|273.79|276.25|273.85|276.06|273.66|0
1695158100000|2023-09-19 21:15:00|276.16|273.76|276.12|273.72|276.19|273.79|276.03|273.63|0
1695158400000|2023-09-19 21:20:00|276.16|273.76|276.22|273.82|276.28|273.88|276.12|273.72|0
1695158700000|2023-09-19 21:25:00|276.28|273.88|276.28|273.88|276.28|273.88|276.28|273.88|0
1695159000000|2023-09-19 21:30:00|276.22|273.82|276.22|273.82|276.38|273.98|276.19|273.79|0
1695159300000|2023-09-19 21:35:00|276.19|273.79|276.22|273.82|276.22|273.82|276.19|273.79|0
1695159600000|2023-09-19 21:40:00|276.15|273.75|276.19|273.79|276.19|273.79|276.15|273.75|0
1695159900000|2023-09-19 21:45:00|276.09|273.69|276.12|273.72|276.12|273.72|276|273.6|0
1695160200000|2023-09-19 21:50:00|276.09|273.69|276.4|274|276.43|274.03|276.02|273.62|0
1695160500000|2023-09-19 21:55:00|276.2|273.8|276.33|273.93|276.4|274|276.2|273.8|0
1695160800000|2023-09-19 22:00:00|277.31|274.91|276.34|273.94|277.41|275.01|276.13|273.73|0
1695161100000|2023-09-19 22:05:00|276.56|274.16|275.81|273.41|276.56|274.16|275.7|273.3|0
1695161400000|2023-09-19 22:10:00|275.7|273.3|275.7|273.3|276.13|273.73|275.7|273.3|0
1695161700000|2023-09-19 22:15:00|275.6|273.2|275.7|273.3|275.81|273.41|275.49|273.09|0
1695162000000|2023-09-19 22:20:00|275.6|273.2|275.91|273.51|276.13|273.73|275.6|273.2|0
1695162300000|2023-09-19 22:25:00|276.02|273.62|276.12|273.72|276.13|273.73|275.91|273.51|0
1695162600000|2023-09-19 22:30:00|276.34|273.94|276.55|274.15|276.55|274.15|276.12|273.72|0
1695162900000|2023-09-19 22:35:00|276.76|274.36|276.98|274.58|276.98|274.58|276.55|274.15|0
1695163200000|2023-09-19 22:40:00|276.76|274.36|276.76|274.36|276.98|274.58|276.76|274.36|0
1695163500000|2023-09-19 22:45:00|276.98|274.58|276.76|274.36|277.09|274.69|276.76|274.36|0
1695163800000|2023-09-19 22:50:00|276.97|274.57|276.97|274.57|276.97|274.57|276.97|274.57|0
1695164100000|2023-09-19 22:55:00|276.76|274.36|276.55|274.15|276.97|274.57|276.55|274.15|0
1695164400000|2023-09-19 23:00:00|276.44|274.04|276.97|274.57|277.4|275|276.12|273.72|0
1695164700000|2023-09-19 23:05:00|276.76|274.36|276.76|274.36|276.97|274.57|276.33|273.93|0
1695165000000|2023-09-19 23:10:00|276.65|274.25|276.76|274.36|277.18|274.78|276.65|274.25|0
1695165300000|2023-09-19 23:15:00|276.87|274.47|276.75|274.35|276.87|274.47|276.33|273.93|0
1695165600000|2023-09-19 23:20:00|276.54|274.14|276.11|273.71|276.75|274.35|276.11|273.71|0
1695165900000|2023-09-19 23:25:00|276.22|273.82|276.33|273.93|276.33|273.93|276.01|273.61|0
1695166200000|2023-09-19 23:30:00|276.11|273.71|276.11|273.71|276.33|273.93|275.9|273.5|0
1695166500000|2023-09-19 23:35:00|275.9|273.5|276.11|273.71|276.11|273.71|275.68|273.28|0
1695166800000|2023-09-19 23:40:00|275.9|273.5|275.68|273.28|276.01|273.61|275.47|273.07|0
1695167100000|2023-09-19 23:45:00|275.79|273.39|275.68|273.28|276.32|273.92|275.68|273.28|0
1695167400000|2023-09-19 23:50:00|275.89|273.49|276.32|273.92|276.32|273.92|275.68|273.28|0
1695167700000|2023-09-19 23:55:00|276.22|273.82|275.89|273.49|276.32|273.92|275.89|273.49|0
1695081600000|2023-09-19 00:00:00|266.3|263.9|265.46|263.06|266.3|263.9|264.83|262.43|0
1695081900000|2023-09-19 00:05:00|265.25|262.85|265.25|262.85|265.46|263.06|264.83|262.43|0
1695082200000|2023-09-19 00:10:00|265.04|262.64|265.45|263.05|265.45|263.05|264.82|262.42|0
1695082500000|2023-09-19 00:15:00|265.24|262.84|265.45|263.05|266.09|263.69|265.03|262.63|0
1695082800000|2023-09-19 00:20:00|265.24|262.84|266.85|264.45|266.85|264.45|265.03|262.63|0
1695083100000|2023-09-19 00:25:00|267.06|264.66|267.06|264.66|267.06|264.66|266.64|264.24|0
1695083400000|2023-09-19 00:30:00|266.75|264.55|266.95|264.75|266.96|264.76|266.54|264.34|0
1695083700000|2023-09-19 00:35:00|267.16|264.96|267.37|265.17|268.42|266.22|267.16|264.96|0
1695084000000|2023-09-19 00:40:00|267.58|265.38|267.79|265.59|267.79|265.59|266.95|264.75|0
1695084300000|2023-09-19 00:45:00|268|265.8|268|265.8|268.21|266.01|267.79|265.59|0
1695084600000|2023-09-19 00:50:00|268.21|266.01|267.79|265.59|268.21|266.01|267.48|265.28|0
1695084900000|2023-09-19 00:55:00|267.9|265.7|267.79|265.59|268|265.8|267.58|265.38|0
1695085200000|2023-09-19 01:00:00|267.58|265.38|267.99|265.79|268|265.8|267.37|265.17|0
1695085500000|2023-09-19 01:05:00|267.89|265.69|268.41|266.21|268.62|266.42|267.89|265.69|0
1695085800000|2023-09-19 01:10:00|268.2|266|269.04|266.84|269.04|266.84|268.2|266|0
1695086100000|2023-09-19 01:15:00|268.83|266.63|268.41|266.21|269.04|266.84|268.41|266.21|0
1695086400000|2023-09-19 01:20:00|268.31|266.11|268.41|266.21|268.83|266.63|268.31|266.11|0
1695086700000|2023-09-19 01:25:00|268.2|266|269.04|266.84|269.04|266.84|268.2|266|0
1695087000000|2023-09-19 01:30:00|269.46|267.26|269.67|267.47|269.67|267.47|269.04|266.84|0
1695087300000|2023-09-19 01:35:00|269.46|267.26|270.09|267.89|270.3|268.1|269.25|267.05|0
1695087600000|2023-09-19 01:40:00|270.3|268.1|269.66|267.46|270.3|268.1|269.24|267.04|0
1695087900000|2023-09-19 01:45:00|269.45|267.25|269.66|267.46|270.08|267.88|269.24|267.04|0
1695088200000|2023-09-19 01:50:00|269.87|267.67|270.29|268.09|270.29|268.09|269.56|267.36|0
1695088500000|2023-09-19 01:55:00|270.08|267.88|270.29|268.09|270.29|268.09|269.87|267.67|0
1695088800000|2023-09-19 02:00:00|270.08|267.88|269.66|267.46|270.29|268.09|269.45|267.25|0
1695089100000|2023-09-19 02:05:00|269.77|267.57|269.66|267.46|269.87|267.67|269.45|267.25|0
1695089400000|2023-09-19 02:10:00|269.45|267.25|269.03|266.83|269.45|267.25|269.03|266.83|0
1695089700000|2023-09-19 02:15:00|268.82|266.62|269.03|266.83|269.24|267.04|268.82|266.62|0
1695090000000|2023-09-19 02:20:00|268.82|266.62|269.65|267.45|269.66|267.46|268.82|266.62|0
1695090300000|2023-09-19 02:25:00|269.86|267.66|269.86|267.66|270.07|267.87|269.65|267.45|0
1695090600000|2023-09-19 02:30:00|269.97|267.77|269.86|267.66|270.28|268.08|269.65|267.45|0
1695090900000|2023-09-19 02:35:00|269.65|267.45|269.44|267.24|269.86|267.66|269.44|267.24|0
1695091200000|2023-09-19 02:40:00|269.23|267.03|269.44|267.24|269.65|267.45|269.02|266.82|0
1695091500000|2023-09-19 02:45:00|269.55|267.35|269.86|267.66|269.86|267.66|269.44|267.24|0
1695091800000|2023-09-19 02:50:00|269.65|267.45|269.86|267.66|269.86|267.66|269.65|267.45|0
1695092100000|2023-09-19 02:55:00|269.65|267.45|269.02|266.82|269.86|267.66|269.02|266.82|0
1695092400000|2023-09-19 03:00:00|268.81|266.61|268.81|266.61|269.23|267.03|268.81|266.61|0
1695092700000|2023-09-19 03:05:00|268.6|266.4|268.8|266.6|268.81|266.61|268.59|266.39|0
1695093000000|2023-09-19 03:10:00|269.01|266.81|269.01|266.81|269.01|266.81|268.8|266.6|0
1695093300000|2023-09-19 03:15:00|268.8|266.6|268.59|266.39|268.8|266.6|268.38|266.18|0
1695093600000|2023-09-19 03:20:00|268.8|266.6|268.59|266.39|268.8|266.6|268.59|266.39|0
1695093900000|2023-09-19 03:25:00|268.8|266.6|268.8|266.6|269.01|266.81|268.59|266.39|0
1695094200000|2023-09-19 03:30:00|268.59|266.39|268.17|265.97|268.8|266.6|268.17|265.97|0
1695094500000|2023-09-19 03:35:00|268.38|266.18|268.38|266.18|268.59|266.39|268.38|266.18|0
1695094800000|2023-09-19 03:40:00|268.59|266.39|268.38|266.18|268.59|266.39|268.17|265.97|0
1695095100000|2023-09-19 03:45:00|268.59|266.39|268.8|266.6|268.8|266.6|268.38|266.18|0
1695095400000|2023-09-19 03:50:00|268.79|266.59|269|266.8|269|266.8|268.79|266.59|0
1695095700000|2023-09-19 03:55:00|269.21|267.01|269.42|267.22|269.42|267.22|269.21|267.01|0
1695096000000|2023-09-19 04:00:00|269.63|267.43|269.63|267.43|269.84|267.64|269.53|267.33|0
1695096300000|2023-09-19 04:05:00|269.42|267.22|269.21|267.01|269.42|267.22|269|266.8|0
1695096600000|2023-09-19 04:10:00|269|266.8|269|266.8|269|266.8|268.79|266.59|0
1695096900000|2023-09-19 04:15:00|269.21|267.01|269.42|267.22|269.42|267.22|269|266.8|0
1695097200000|2023-09-19 04:20:00|269.63|267.43|269.63|267.43|269.84|267.64|269.42|267.22|0
1695097500000|2023-09-19 04:25:00|269.42|267.22|269.63|267.43|269.63|267.43|269.42|267.22|0
1695097800000|2023-09-19 04:30:00|269.84|267.64|270.05|267.85|270.26|268.06|269.63|267.43|0
1695098100000|2023-09-19 04:35:00|270.26|268.06|270.25|268.05|270.26|268.06|270.04|267.84|0
1695098400000|2023-09-19 04:40:00|270.04|267.84|271.1|268.9|271.31|269.11|270.04|267.84|0
1695098700000|2023-09-19 04:45:00|271.31|269.11|271.09|268.89|271.31|269.11|271.09|268.89|0
1695099000000|2023-09-19 04:50:00|271.3|269.1|271.3|269.1|271.3|269.1|271.09|268.89|0
1695099300000|2023-09-19 04:55:00|271.09|268.89|271.09|268.89|271.3|269.1|271.09|268.89|0
1695099600000|2023-09-19 05:00:00|271.3|269.1|272.14|269.94|272.14|269.94|271.09|268.89|0
1695099900000|2023-09-19 05:05:00|271.93|269.73|271.09|268.89|272.14|269.94|270.88|268.68|0
1695100200000|2023-09-19 05:10:00|270.88|268.68|271.3|269.1|271.3|269.1|270.67|268.47|0
1695100500000|2023-09-19 05:15:00|271.51|269.31|271.3|269.1|271.72|269.52|271.3|269.1|0
1695100800000|2023-09-19 05:20:00|271.51|269.31|271.93|269.73|272.14|269.94|271.3|269.1|0
1695101100000|2023-09-19 05:25:00|272.14|269.94|272.35|270.15|272.56|270.36|271.93|269.73|0
1695101400000|2023-09-19 05:30:00|272.56|270.36|271.72|269.52|272.56|270.36|271.51|269.31|0
1695101700000|2023-09-19 05:35:00|271.93|269.73|272.56|270.36|272.56|270.36|271.93|269.73|0
1695102000000|2023-09-19 05:40:00|272.35|270.15|272.56|270.36|272.77|270.57|272.35|270.15|0
1695102300000|2023-09-19 05:45:00|272.67|270.47|272.56|270.36|272.98|270.78|272.56|270.36|0
1695102600000|2023-09-19 05:50:00|272.35|270.15|272.56|270.36|272.98|270.78|272.35|270.15|0
1695102900000|2023-09-19 05:55:00|272.77|270.57|272.13|269.93|272.77|270.57|271.92|269.72|0
1695103200000|2023-09-19 06:00:00|272.35|270.15|272.55|270.35|273.4|271.2|271.71|269.51|0
1695103500000|2023-09-19 06:05:00|272.34|270.14|272.55|270.35|272.98|270.78|272.13|269.93|0
1695103800000|2023-09-19 06:10:00|272.76|270.56|273.18|270.98|273.61|271.41|272.55|270.35|0
1695104100000|2023-09-19 06:15:00|273.39|271.19|272.76|270.56|273.61|271.41|272.55|270.35|0
1695104400000|2023-09-19 06:20:00|272.97|270.77|273.81|271.61|273.81|271.61|272.97|270.77|0
1695104700000|2023-09-19 06:25:00|273.6|271.4|273.6|271.4|273.81|271.61|273.39|271.19|0
1695105000000|2023-09-19 06:30:00|273.81|271.61|273.18|270.98|274.02|271.82|273.18|270.98|0
1695105300000|2023-09-19 06:35:00|273.39|271.19|272.76|270.56|273.39|271.19|272.76|270.56|0
1695105600000|2023-09-19 06:40:00|272.97|270.77|272.33|270.13|272.97|270.77|272.12|269.92|0
1695105900000|2023-09-19 06:45:00|272.55|270.35|272.54|270.34|273.18|270.98|272.54|270.34|0
1695106200000|2023-09-19 06:50:00|272.65|270.45|272.12|269.92|272.65|270.45|271.91|269.71|0
1695106500000|2023-09-19 06:55:00|272.23|270.03|272.33|270.13|272.44|270.24|271.7|269.5|0
1695106800000|2023-09-19 07:00:00|272.12|269.92|272.12|269.92|273.59|271.39|271.7|269.5|0
1695107100000|2023-09-19 07:05:00|271.91|269.71|271.39|269.19|272.75|270.55|271.07|268.87|0
1695107400000|2023-09-19 07:10:00|271.28|269.08|269.81|267.61|271.28|269.08|269.81|267.61|0
1695107700000|2023-09-19 07:15:00|270.02|267.82|268.76|266.56|270.44|268.24|268.76|266.56|0
1695108000000|2023-09-19 07:20:00|268.55|266.35|267.19|264.99|268.76|266.56|267.09|264.89|0
1695108300000|2023-09-19 07:25:00|267.29|265.09|267.08|264.88|268.13|265.93|267.08|264.88|0
1695108600000|2023-09-19 07:30:00|267.29|265.09|267.5|265.3|268.34|266.14|267.08|264.88|0
1695108900000|2023-09-19 07:35:00|267.71|265.51|265.41|263.21|267.92|265.72|265.41|263.21|0
1695109200000|2023-09-19 07:40:00|265.62|263.42|267.5|265.3|267.71|265.51|265.62|263.42|0
1695109500000|2023-09-19 07:45:00|266.87|264.67|266.45|264.25|267.71|265.51|265.83|263.63|0
1695109800000|2023-09-19 07:50:00|266.24|264.04|266.04|263.84|267.29|265.09|266.04|263.84|0
1695110100000|2023-09-19 07:55:00|266.24|264.04|266.24|264.04|266.45|264.25|265.83|263.63|0
1695110400000|2023-09-19 08:00:00|266.45|264.25|265.62|263.42|266.66|264.46|265.2|263|0
1695110700000|2023-09-19 08:05:00|265.52|263.32|265.41|263.21|266.03|263.83|265.2|263|0
1695111000000|2023-09-19 08:10:00|265.61|263.41|264.99|262.79|265.82|263.62|264.36|262.16|0
1695111300000|2023-09-19 08:15:00|264.78|262.58|266.24|264.04|266.45|264.25|264.78|262.58|0
1695111600000|2023-09-19 08:20:00|266.03|263.83|265.61|263.41|266.24|264.04|264.99|262.79|0
1695111900000|2023-09-19 08:25:00|265.4|263.2|265.48|263.28|266.03|263.83|265.19|262.99|0
1695112200000|2023-09-19 08:30:00|265.27|263.07|265.27|263.07|266.11|263.91|265.06|262.86|0
1695112500000|2023-09-19 08:35:00|265.48|263.28|265.59|263.39|265.9|263.7|265.06|262.86|0
1695112800000|2023-09-19 08:40:00|265.69|263.49|265.48|263.28|266.1|263.9|265.48|263.28|0
1695113100000|2023-09-19 08:45:00|265.27|263.07|264.85|262.65|265.69|263.49|264.64|262.44|0
1695113400000|2023-09-19 08:50:00|264.64|262.44|264.85|262.65|265.06|262.86|264.43|262.23|0
1695113700000|2023-09-19 08:55:00|264.64|262.44|265.26|263.06|265.26|263.06|264.64|262.44|0
1695114000000|2023-09-19 09:00:00|265.06|262.86|265.58|263.38|266.1|263.9|264.85|262.65|0
1695114300000|2023-09-19 09:05:00|265.68|263.48|266.1|263.9|266.31|264.11|265.47|263.27|0
1695114600000|2023-09-19 09:10:00|266.31|264.11|266.52|264.32|266.52|264.32|266.1|263.9|0
1695114900000|2023-09-19 09:15:00|266.31|264.11|265.05|262.85|266.31|264.11|265.05|262.85|0
1695115200000|2023-09-19 09:20:00|265.26|263.06|264.63|262.43|265.68|263.48|264.63|262.43|0
1695115500000|2023-09-19 09:25:00|264.42|262.22|262.55|260.35|264.84|262.64|262.55|260.35|0
1695115800000|2023-09-19 09:30:00|262.75|260.55|262.75|260.55|262.96|260.76|262.54|260.34|0
1695116100000|2023-09-19 09:35:00|262.54|260.34|263.17|260.97|263.38|261.18|262.54|260.34|0
1695116400000|2023-09-19 09:40:00|262.96|260.76|263.38|261.18|263.38|261.18|262.75|260.55|0
1695116700000|2023-09-19 09:45:00|263.17|260.97|263.58|261.38|263.58|261.38|262.96|260.76|0
1695117000000|2023-09-19 09:50:00|263.48|261.28|263.79|261.59|263.79|261.59|263.48|261.28|0
1695117300000|2023-09-19 09:55:00|264|261.8|263.37|261.17|264.21|262.01|263.37|261.17|0
1695117600000|2023-09-19 10:00:00|263.58|261.38|264.2|262|264.62|262.42|263.58|261.38|0
1695117900000|2023-09-19 10:05:00|264.31|262.11|263.79|261.59|264.62|262.42|263.58|261.38|0
1695118200000|2023-09-19 10:10:00|263.69|261.49|263.37|261.17|263.69|261.49|263.37|261.17|0
1695118500000|2023-09-19 10:15:00|263.16|260.96|263.37|261.17|263.37|261.17|262.95|260.75|0
1695118800000|2023-09-19 10:20:00|263.58|261.38|263.16|260.96|263.58|261.38|262.95|260.75|0
1695119100000|2023-09-19 10:25:00|263.37|261.17|264.2|262|264.2|262|263.37|261.17|0
1695119400000|2023-09-19 10:30:00|263.99|261.79|263.36|261.16|263.99|261.79|263.15|260.95|0
1695119700000|2023-09-19 10:35:00|263.57|261.37|263.15|260.95|263.57|261.37|262.95|260.75|0
1695120000000|2023-09-19 10:40:00|262.95|260.75|262.53|260.33|263.15|260.95|262.32|260.12|0
1695120300000|2023-09-19 10:45:00|262.74|260.54|263.99|261.79|263.99|261.79|262.32|260.12|0
1695120600000|2023-09-19 10:50:00|263.78|261.58|263.98|261.78|263.99|261.79|263.36|261.16|0
1695120900000|2023-09-19 10:55:00|264.19|261.99|264.61|262.41|264.82|262.62|263.98|261.78|0
1695121200000|2023-09-19 11:00:00|264.82|262.62|265.03|262.83|265.44|263.24|264.82|262.62|0
1695121500000|2023-09-19 11:05:00|264.82|262.62|264.61|262.41|265.23|263.03|264.09|261.89|0
1695121800000|2023-09-19 11:10:00|264.4|262.2|265.23|263.03|265.23|263.03|264.4|262.2|0
1695122100000|2023-09-19 11:15:00|265.44|263.24|265.44|263.24|265.65|263.45|264.81|262.61|0
1695122400000|2023-09-19 11:20:00|265.23|263.03|264.19|261.99|265.23|263.03|264.19|261.99|0
1695122700000|2023-09-19 11:25:00|264.39|262.19|263.77|261.57|264.6|262.4|263.77|261.57|0
1695123000000|2023-09-19 11:30:00|263.98|261.78|264.6|262.4|264.71|262.51|263.98|261.78|0
1695123300000|2023-09-19 11:35:00|264.39|262.19|265.65|263.45|265.65|263.45|264.39|262.19|0
1695123600000|2023-09-19 11:40:00|265.85|263.65|266.48|264.28|266.69|264.49|265.85|263.65|0
1695123900000|2023-09-19 11:45:00|266.69|264.49|265.64|263.44|266.9|264.7|265.64|263.44|0
1695124200000|2023-09-19 11:50:00|265.85|263.65|265.22|263.02|265.85|263.65|265.01|262.81|0
1695124500000|2023-09-19 11:55:00|265.43|263.23|265.22|263.02|265.85|263.65|265.22|263.02|0
1695124800000|2023-09-19 12:00:00|265.43|263.23|266.48|264.28|266.69|264.49|265.22|263.02|0
1695125100000|2023-09-19 12:05:00|266.27|264.07|266.27|264.07|266.69|264.49|265.85|263.65|0
1695125400000|2023-09-19 12:10:00|266.48|264.28|265.22|263.02|266.69|264.49|265.01|262.81|0
1695125700000|2023-09-19 12:15:00|265.43|263.23|267.73|265.53|267.94|265.74|265.22|263.02|0
1695126000000|2023-09-19 12:20:00|267.52|265.32|267.73|265.53|268.36|266.16|267.52|265.32|0
1695126300000|2023-09-19 12:25:00|267.94|265.74|266.58|264.38|267.94|265.74|266.37|264.17|0
1695126600000|2023-09-19 12:30:00|266.68|264.48|268.15|265.95|269.2|267|266.37|264.17|0
1695126900000|2023-09-19 12:35:00|268.36|266.16|269.2|267|270.25|268.05|268.26|266.06|0
1695127200000|2023-09-19 12:40:00|269.41|267.21|272.36|270.16|272.36|270.16|269.2|267|0
1695127500000|2023-09-19 12:45:00|272.57|270.37|270.88|268.68|272.99|270.79|270.67|268.47|0
1695127800000|2023-09-19 12:50:00|271.09|268.89|271.51|269.31|272.57|270.37|270.88|268.68|0
1695128100000|2023-09-19 12:55:00|271.72|269.52|273.2|271|273.2|271|271.62|269.42|0
1695128400000|2023-09-19 13:00:00|273.41|271.21|276.17|273.97|276.38|274.18|272.57|270.37|0
1695128700000|2023-09-19 13:05:00|276.38|274.18|276.8|274.6|277.66|275.46|276.17|273.97|0
1695129000000|2023-09-19 13:10:00|277.02|274.82|276.8|274.6|277.65|275.45|276.38|274.18|0
1695129300000|2023-09-19 13:15:00|277.01|274.81|278.93|276.73|279.78|277.58|277.01|274.81|0
1695129600000|2023-09-19 13:20:00|279.14|276.94|278.29|276.09|279.36|277.16|277.86|275.66|0
1695129900000|2023-09-19 13:25:00|278.5|276.3|278.5|276.3|279.35|277.15|276.59|274.39|0
1695130200000|2023-09-19 13:30:00|278.29|276.09|277.65|275.45|280.64|278.44|276.37|274.17|0
1695130500000|2023-09-19 13:35:00|277.44|275.24|276.8|274.6|278.5|276.3|275.95|273.75|0
1695130800000|2023-09-19 13:40:00|277.01|274.81|277.26|275.06|278.75|276.55|275.57|273.37|0
1695131100000|2023-09-19 13:45:00|276.41|274.21|276.84|274.64|277.69|275.49|273.66|271.46|0
1695131400000|2023-09-19 13:50:00|276.63|274.43|278.75|276.55|280.24|278.04|276.63|274.43|0
1695131700000|2023-09-19 13:55:00|278.96|276.76|282.8|280.6|283.02|280.82|278.11|275.91|0
1695132000000|2023-09-19 14:00:00|283.02|280.82|289.46|287.26|289.89|287.69|282.38|280.18|0
1695132300000|2023-09-19 14:05:00|289.68|287.48|289.68|287.48|290.33|288.13|287.52|285.32|0
1695132600000|2023-09-19 14:10:00|289.46|287.26|289.68|287.48|289.89|287.69|288.38|286.18|0
1695132900000|2023-09-19 14:15:00|289.89|287.69|288.38|286.18|292.49|290.29|287.74|285.54|0
1695133200000|2023-09-19 14:20:00|288.17|285.97|287.52|285.32|289.03|286.83|286.87|284.67|0
1695133500000|2023-09-19 14:25:00|287.73|285.53|287.73|285.53|289.89|287.69|286.66|284.46|0
1695133800000|2023-09-19 14:30:00|287.95|285.75|291.83|289.63|291.83|289.63|287.95|285.75|0
1695134100000|2023-09-19 14:35:00|292.05|289.85|295.96|293.76|295.96|293.76|290.54|288.34|0
1695134400000|2023-09-19 14:40:00|296.17|293.97|295.64|293.44|297.26|295.06|293.13|290.93|0
1695134700000|2023-09-19 14:45:00|295.86|293.66|296.12|293.92|296.77|294.57|293.53|291.33|0
1695135000000|2023-09-19 14:50:00|296.33|294.13|297.63|295.43|298.06|295.86|296.33|294.13|0
1695135300000|2023-09-19 14:55:00|297.41|295.21|298.06|295.86|298.5|296.3|296.76|294.56|0
1695135600000|2023-09-19 15:00:00|298.28|296.08|297.41|295.21|298.71|296.51|296.33|294.13|0
1695135900000|2023-09-19 15:05:00|297.2|295|296.55|294.35|298.06|295.86|296.55|294.35|0
1695136200000|2023-09-19 15:10:00|296.76|294.56|295.46|293.26|298.06|295.86|295.25|293.05|0
1695136500000|2023-09-19 15:15:00|295.68|293.48|297.63|295.43|298.28|296.08|295.46|293.26|0
1695136800000|2023-09-19 15:20:00|297.84|295.64|298.27|296.07|298.49|296.29|296.33|294.13|0
1695137100000|2023-09-19 15:25:00|298.06|295.86|295.46|293.26|298.06|295.86|295.46|293.26|0
1695137400000|2023-09-19 15:30:00|295.68|293.48|295.24|293.04|296.76|294.56|294.38|292.18|0
1695137700000|2023-09-19 15:35:00|295.03|292.83|295.24|293.04|295.89|293.69|294.17|291.97|0
1695138000000|2023-09-19 15:40:00|295.03|292.83|297.4|295.2|297.62|295.42|294.6|292.4|0
1695138300000|2023-09-19 15:45:00|297.19|294.99|297.4|295.2|299.35|297.15|296.75|294.55|0
1695138600000|2023-09-19 15:50:00|297.62|295.42|297.62|295.42|299.13|296.93|296.75|294.55|0
1695138900000|2023-09-19 15:55:00|297.83|295.63|295.67|293.47|298.27|296.07|295.02|292.82|0
1695139200000|2023-09-19 16:00:00|295.89|293.69|297.83|295.63|297.83|295.63|295.67|293.47|0
1695139500000|2023-09-19 16:05:00|297.62|295.42|299.56|297.36|300.87|298.67|297.62|295.42|0
1695139800000|2023-09-19 16:10:00|299.78|297.58|297.83|295.63|300.43|298.23|297.61|295.41|0
1695140100000|2023-09-19 16:15:00|297.61|295.41|296.53|294.33|298.05|295.85|296.32|294.12|0
1695140400000|2023-09-19 16:20:00|296.31|294.11|297.83|295.63|298.48|296.28|296.31|294.11|0
1695140700000|2023-09-19 16:25:00|298.04|295.84|298.26|296.06|298.69|296.49|296.96|294.76|0
1695141000000|2023-09-19 16:30:00|298.48|296.28|299.56|297.36|299.78|297.58|298.26|296.06|0
1695141300000|2023-09-19 16:35:00|299.78|297.58|301.73|299.53|301.73|299.53|299.34|297.14|0
1695141600000|2023-09-19 16:40:00|301.95|299.75|301.08|298.88|301.95|299.75|299.56|297.36|0
1695141900000|2023-09-19 16:45:00|301.3|299.1|301.73|299.53|303.69|301.49|300.64|298.44|0
1695142200000|2023-09-19 16:50:00|301.29|299.09|299.56|297.36|302.38|300.18|299.56|297.36|0
1695142500000|2023-09-19 16:55:00|299.77|297.57|298.04|295.84|299.99|297.79|297.39|295.19|0
1695142800000|2023-09-19 17:00:00|297.82|295.62|295.87|293.67|298.69|296.49|295.87|293.67|0
1695143100000|2023-09-19 17:05:00|296.09|293.89|295.01|292.81|296.95|294.75|295.01|292.81|0
1695143400000|2023-09-19 17:10:00|295.44|293.24|294.58|292.38|296.09|293.89|294.58|292.38|0
1695143700000|2023-09-19 17:15:00|294.36|292.16|293.07|290.87|295.01|292.81|292.42|290.22|0
1695144000000|2023-09-19 17:20:00|292.85|290.65|292.85|290.65|293.5|291.3|291.78|289.58|0
1695144300000|2023-09-19 17:25:00|292.64|290.44|293.5|291.3|294.36|292.16|292.64|290.44|0
1695144600000|2023-09-19 17:30:00|293.28|291.08|290.19|287.99|293.28|291.08|289.97|287.77|0
1695144900000|2023-09-19 17:35:00|290.4|288.2|288.89|286.69|290.62|288.42|288.46|286.26|0
1695145200000|2023-09-19 17:40:00|288.68|286.48|288.46|286.26|289.75|287.55|288.03|285.83|0
1695145500000|2023-09-19 17:45:00|288.25|286.05|283.74|281.54|288.46|286.26|282.89|280.69|0
1695145800000|2023-09-19 17:50:00|283.53|281.33|282.67|280.47|284.81|282.61|282.67|280.47|0
1695146100000|2023-09-19 17:55:00|282.89|280.69|283.53|281.33|284.6|282.4|282.89|280.69|0
1695146400000|2023-09-19 18:00:00|283.31|281.11|281.82|279.62|283.95|281.75|281.18|278.98|0
1695146700000|2023-09-19 18:05:00|282.25|280.05|282.88|280.68|283.1|280.9|281.39|279.19|0
1695147000000|2023-09-19 18:10:00|282.67|280.47|283.52|281.32|283.74|281.54|281.6|279.4|0
1695147300000|2023-09-19 18:15:00|283.31|281.11|283.1|280.9|285.02|282.82|283.1|280.9|0
1695147600000|2023-09-19 18:20:00|282.88|280.68|283.74|281.54|283.74|281.54|282.46|280.26|0
1695147900000|2023-09-19 18:25:00|283.52|281.32|284.38|282.18|284.38|282.18|282.45|280.25|0
1695148200000|2023-09-19 18:30:00|284.59|282.39|281.17|278.97|284.59|282.39|281.17|278.97|0
1695148500000|2023-09-19 18:35:00|280.96|278.76|275.86|273.66|280.96|278.76|273.75|271.55|0
1695148800000|2023-09-19 18:40:00|275.65|273.45|276.29|274.09|277.13|274.93|274.81|272.61|0
1695149100000|2023-09-19 18:45:00|276.5|274.3|277.14|274.94|277.35|275.15|275.22|273.02|0
1695149400000|2023-09-19 18:50:00|276.93|274.73|279.28|277.08|280.35|278.15|276.71|274.51|0
1695149700000|2023-09-19 18:55:00|279.06|276.86|282.29|280.09|282.29|280.09|278.85|276.65|0
1695150000000|2023-09-19 19:00:00|282.72|280.52|281.85|279.65|283.79|281.59|281.21|279.01|0
1695150300000|2023-09-19 19:05:00|282.07|279.87|282.93|280.73|283.14|280.94|281.42|279.22|0
1695150600000|2023-09-19 19:10:00|282.71|280.51|283.36|281.16|284.44|282.24|281.64|279.44|0
1695150900000|2023-09-19 19:15:00|283.14|280.94|282.71|280.51|284.22|282.02|282.07|279.87|0
1695151200000|2023-09-19 19:20:00|282.93|280.73|281.85|279.65|284|281.8|281.32|279.12|0
1695151500000|2023-09-19 19:25:00|281.42|279.22|279.27|277.07|281.42|279.22|278.63|276.43|0
1695151800000|2023-09-19 19:30:00|279.49|277.29|279.27|277.07|281.2|279|278.84|276.64|0
1695152100000|2023-09-19 19:35:00|279.06|276.86|278.63|276.43|280.56|278.36|278.41|276.21|0
1695152400000|2023-09-19 19:40:00|278.84|276.64|275.63|273.43|279.27|277.07|275.42|273.22|0
1695152700000|2023-09-19 19:45:00|275.42|273.22|275.21|273.01|275.42|273.22|273.5|271.3|0
1695153000000|2023-09-19 19:50:00|275.63|273.43|276.91|274.71|277.13|274.93|274.78|272.58|0
1695153300000|2023-09-19 19:55:00|277.34|275.14|277.55|275.35|279.05|276.85|275.2|273|0
1695153600000|2023-09-19 20:00:00|276.48|274.28|276.7|274.5|276.7|274.5|274.56|272.36|0
1695153900000|2023-09-19 20:05:00|276.48|274.28|276.27|274.07|276.48|274.28|275.84|273.64|0
1695154200000|2023-09-19 20:10:00|276.48|274.28|275.84|273.64|276.48|274.28|275.63|273.43|0
1695154500000|2023-09-19 20:15:00|276.15|273.75|276.58|274.18|276.79|274.39|276.15|273.75|0
1695154800000|2023-09-19 20:20:00|276.79|274.39|276.58|274.18|276.79|274.39|276.58|274.18|0
1695155100000|2023-09-19 20:25:00|276.36|273.96|276.79|274.39|276.79|274.39|276.36|273.96|0
1695155400000|2023-09-19 20:30:00|276.58|274.18|276.58|274.18|276.79|274.39|276.58|274.18|0
1695156000000|2023-09-19 20:40:00|276.57|274.17|276.79|274.39|276.79|274.39|276.57|274.17|0
1695156300000|2023-09-19 20:45:00|276.57|274.17|276.36|273.96|276.79|274.39|276.36|273.96|0
1695156600000|2023-09-19 20:50:00|276.57|274.17|276.79|274.39|276.79|274.39|276.36|273.96|0
1695156900000|2023-09-19 20:55:00|276.57|274.17|276.25|273.85|276.57|274.17|276.25|273.85|0
1695157200000|2023-09-19 21:00:00|276.29|273.89|276.16|273.76|276.29|273.89|276.13|273.73|0
1695157500000|2023-09-19 21:05:00|276.23|273.83|276.23|273.83|276.23|273.83|276.23|273.83|0
1695157800000|2023-09-19 21:10:00|276.25|273.85|276.19|273.79|276.25|273.85|276.06|273.66|0
1695158100000|2023-09-19 21:15:00|276.16|273.76|276.12|273.72|276.19|273.79|276.03|273.63|0
1695158400000|2023-09-19 21:20:00|276.16|273.76|276.22|273.82|276.28|273.88|276.12|273.72|0
1695158700000|2023-09-19 21:25:00|276.28|273.88|276.28|273.88|276.28|273.88|276.28|273.88|0
1695159000000|2023-09-19 21:30:00|276.22|273.82|276.22|273.82|276.38|273.98|276.19|273.79|0
1695159300000|2023-09-19 21:35:00|276.19|273.79|276.22|273.82|276.22|273.82|276.19|273.79|0
1695159600000|2023-09-19 21:40:00|276.15|273.75|276.19|273.79|276.19|273.79|276.15|273.75|0
1695159900000|2023-09-19 21:45:00|276.09|273.69|276.12|273.72|276.12|273.72|276|273.6|0
1695160200000|2023-09-19 21:50:00|276.09|273.69|276.4|274|276.43|274.03|276.02|273.62|0
1695160500000|2023-09-19 21:55:00|276.2|273.8|276.33|273.93|276.4|274|276.2|273.8|0
1695160800000|2023-09-19 22:00:00|277.31|274.91|276.34|273.94|277.41|275.01|276.13|273.73|0
1695161100000|2023-09-19 22:05:00|276.56|274.16|275.81|273.41|276.56|274.16|275.7|273.3|0
1695161400000|2023-09-19 22:10:00|275.7|273.3|275.7|273.3|276.13|273.73|275.7|273.3|0
1695161700000|2023-09-19 22:15:00|275.6|273.2|275.7|273.3|275.81|273.41|275.49|273.09|0
1695162000000|2023-09-19 22:20:00|275.6|273.2|275.91|273.51|276.13|273.73|275.6|273.2|0
1695162300000|2023-09-19 22:25:00|276.02|273.62|276.12|273.72|276.13|273.73|275.91|273.51|0
1695162600000|2023-09-19 22:30:00|276.34|273.94|276.55|274.15|276.55|274.15|276.12|273.72|0
1695162900000|2023-09-19 22:35:00|276.76|274.36|276.98|274.58|276.98|274.58|276.55|274.15|0
1695163200000|2023-09-19 22:40:00|276.76|274.36|276.76|274.36|276.98|274.58|276.76|274.36|0
1695163500000|2023-09-19 22:45:00|276.98|274.58|276.76|274.36|277.09|274.69|276.76|274.36|0
1695163800000|2023-09-19 22:50:00|276.97|274.57|276.97|274.57|276.97|274.57|276.97|274.57|0
1695164100000|2023-09-19 22:55:00|276.76|274.36|276.55|274.15|276.97|274.57|276.55|274.15|0
1695164400000|2023-09-19 23:00:00|276.44|274.04|276.97|274.57|277.4|275|276.12|273.72|0
1695164700000|2023-09-19 23:05:00|276.76|274.36|276.76|274.36|276.97|274.57|276.33|273.93|0
1695165000000|2023-09-19 23:10:00|276.65|274.25|276.76|274.36|277.18|274.78|276.65|274.25|0
1695165300000|2023-09-19 23:15:00|276.87|274.47|276.75|274.35|276.87|274.47|276.33|273.93|0
1695165600000|2023-09-19 23:20:00|276.54|274.14|276.11|273.71|276.75|274.35|276.11|273.71|0
1695165900000|2023-09-19 23:25:00|276.22|273.82|276.33|273.93|276.33|273.93|276.01|273.61|0
1695166200000|2023-09-19 23:30:00|276.11|273.71|276.11|273.71|276.33|273.93|275.9|273.5|0
1695166500000|2023-09-19 23:35:00|275.9|273.5|276.11|273.71|276.11|273.71|275.68|273.28|0
1695166800000|2023-09-19 23:40:00|275.9|273.5|275.68|273.28|276.01|273.61|275.47|273.07|0
1695167100000|2023-09-19 23:45:00|275.79|273.39|275.68|273.28|276.32|273.92|275.68|273.28|0
1695167400000|2023-09-19 23:50:00|275.89|273.49|276.32|273.92|276.32|273.92|275.68|273.28|0
1695167700000|2023-09-19 23:55:00|276.22|273.82|275.89|273.49|276.32|273.92|275.89|273.49|0
1695168000000|2023-09-20 00:00:00|276.11|273.71|276.53|274.13|276.53|274.13|275.68|273.28|0
1695168300000|2023-09-20 00:05:00|276.75|274.35|277.17|274.77|278.03|275.63|276.74|274.34|0
1695168600000|2023-09-20 00:10:00|277.39|274.99|278.03|275.63|278.24|275.84|277.39|274.99|0
1695168900000|2023-09-20 00:15:00|278.24|275.84|278.06|275.66|278.27|275.87|277.17|274.77|0
1695169200000|2023-09-20 00:20:00|277.85|275.45|278.27|275.87|278.27|275.87|277.85|275.45|0
1695169500000|2023-09-20 00:25:00|278.49|276.09|278.7|276.3|278.91|276.51|278.06|275.66|0
1695169800000|2023-09-20 00:30:00|278.6|276.4|277.96|275.76|278.6|276.4|277.74|275.54|0
1695170100000|2023-09-20 00:35:00|277.85|275.65|278.17|275.97|278.17|275.97|277.53|275.33|0
1695170400000|2023-09-20 00:40:00|277.96|275.76|278.81|276.61|279.24|277.04|277.96|275.76|0
1695170700000|2023-09-20 00:45:00|279.02|276.82|278.81|276.61|279.24|277.04|278.81|276.61|0
1695171000000|2023-09-20 00:50:00|278.6|276.4|278.59|276.39|278.81|276.61|278.59|276.39|0
1695171300000|2023-09-20 00:55:00|278.81|276.61|278.59|276.39|278.81|276.61|278.38|276.18|0
1695171600000|2023-09-20 01:00:00|278.81|276.61|278.59|276.39|279.02|276.82|278.59|276.39|0
1695171900000|2023-09-20 01:05:00|278.81|276.61|278.59|276.39|279.02|276.82|278.59|276.39|0
1695172200000|2023-09-20 01:10:00|278.8|276.6|278.59|276.39|279.45|277.25|278.59|276.39|0
1695172500000|2023-09-20 01:15:00|278.8|276.6|279.44|277.24|280.3|278.1|278.38|276.18|0
1695172800000|2023-09-20 01:20:00|279.23|277.03|279.66|277.46|279.66|277.46|278.8|276.6|0
1695173100000|2023-09-20 01:25:00|279.44|277.24|279.23|277.03|279.87|277.67|279.23|277.03|0
1695173400000|2023-09-20 01:30:00|279.44|277.24|279.87|277.67|280.09|277.89|279.44|277.24|0
1695173700000|2023-09-20 01:35:00|279.66|277.46|279.23|277.03|280.08|277.88|279.23|277.03|0
1695174000000|2023-09-20 01:40:00|279.44|277.24|278.37|276.17|279.65|277.45|277.09|274.89|0
1695174300000|2023-09-20 01:45:00|278.58|276.38|279.01|276.81|279.23|277.03|278.37|276.17|0
1695174600000|2023-09-20 01:50:00|279.12|276.92|278.58|276.38|279.12|276.92|278.37|276.17|0
1695174900000|2023-09-20 01:55:00|278.37|276.17|278.79|276.59|279.01|276.81|277.94|275.74|0
1695175200000|2023-09-20 02:00:00|279.01|276.81|278.58|276.38|279.01|276.81|278.15|275.95|0
1695175500000|2023-09-20 02:05:00|278.79|276.59|279.86|277.66|280.08|277.88|278.79|276.59|0
1695175800000|2023-09-20 02:10:00|280.08|277.88|279.65|277.45|280.08|277.88|279.43|277.23|0
1695176100000|2023-09-20 02:15:00|279.86|277.66|280.29|278.09|280.29|278.09|279.86|277.66|0
1695176400000|2023-09-20 02:20:00|280.08|277.88|280.29|278.09|280.5|278.3|280.07|277.87|0
1695176700000|2023-09-20 02:25:00|280.5|278.3|280.29|278.09|280.93|278.73|280.18|277.98|0
1695177000000|2023-09-20 02:30:00|280.5|278.3|280.61|278.41|280.93|278.73|280.29|278.09|0
1695177300000|2023-09-20 02:35:00|280.5|278.3|280.71|278.51|280.93|278.73|280.5|278.3|0
1695177600000|2023-09-20 02:40:00|280.93|278.73|280.28|278.08|280.93|278.73|280.28|278.08|0
1695177900000|2023-09-20 02:45:00|280.07|277.87|280.5|278.3|280.5|278.3|280.07|277.87|0
1695178200000|2023-09-20 02:50:00|280.71|278.51|280.71|278.51|281.14|278.94|280.61|278.41|0
1695178500000|2023-09-20 02:55:00|280.93|278.73|280.71|278.51|280.93|278.73|280.71|278.51|0
1695178800000|2023-09-20 03:00:00|280.5|278.3|280.71|278.51|281.14|278.94|280.5|278.3|0
1695179100000|2023-09-20 03:05:00|280.49|278.29|280.71|278.51|280.92|278.72|280.49|278.29|0
1695179400000|2023-09-20 03:10:00|280.82|278.62|280.71|278.51|280.92|278.72|280.28|278.08|0
1695179700000|2023-09-20 03:15:00|280.6|278.4|280.28|278.08|280.92|278.72|280.06|277.86|0
1695180000000|2023-09-20 03:20:00|280.49|278.29|280.49|278.29|280.71|278.51|280.49|278.29|0
1695180300000|2023-09-20 03:25:00|280.7|278.5|280.49|278.29|280.7|278.5|280.49|278.29|0
1695180600000|2023-09-20 03:30:00|280.7|278.5|280.92|278.72|281.13|278.93|280.49|278.29|0
1695180900000|2023-09-20 03:35:00|281.13|278.93|281.13|278.93|281.35|279.15|281.13|278.93|0
1695181200000|2023-09-20 03:40:00|281.35|279.15|281.13|278.93|281.35|279.15|280.92|278.72|0
1695181500000|2023-09-20 03:45:00|281.56|279.36|281.77|279.57|281.99|279.79|281.56|279.36|0
1695181800000|2023-09-20 03:50:00|281.99|279.79|282.42|280.22|282.42|280.22|281.77|279.57|0
1695182100000|2023-09-20 03:55:00|282.63|280.43|282.2|280|282.63|280.43|281.99|279.79|0
1695182400000|2023-09-20 04:00:00|281.99|279.79|281.98|279.78|282.2|280|281.98|279.78|0
1695182700000|2023-09-20 04:05:00|282.2|280|282.41|280.21|282.41|280.21|281.98|279.78|0
1695183000000|2023-09-20 04:10:00|282.2|280|282.2|280|282.2|280|281.98|279.78|0
1695183600000|2023-09-20 04:20:00|282.41|280.21|282.2|280|282.41|280.21|282.2|280|0
1695183900000|2023-09-20 04:25:00|282.09|279.89|282.19|279.99|282.2|280|281.98|279.78|0
1695184200000|2023-09-20 04:30:00|282.41|280.21|282.41|280.21|282.41|280.21|281.98|279.78|0
1695184500000|2023-09-20 04:35:00|282.19|279.99|282.19|279.99|282.41|280.21|281.98|279.78|0
1695184800000|2023-09-20 04:40:00|281.98|279.78|282.62|280.42|282.62|280.42|281.98|279.78|0
1695185100000|2023-09-20 04:45:00|282.41|280.21|282.62|280.42|282.84|280.64|282.41|280.21|0
1695185400000|2023-09-20 04:50:00|282.41|280.21|281.97|279.77|282.62|280.42|281.97|279.77|0
1695185700000|2023-09-20 04:55:00|282.19|279.99|282.19|279.99|282.19|279.99|281.54|279.34|0
1695186000000|2023-09-20 05:00:00|282.4|280.2|281.97|279.77|282.83|280.63|281.97|279.77|0
1695186300000|2023-09-20 05:05:00|281.76|279.56|281.33|279.13|281.97|279.77|281.11|278.91|0
1695186600000|2023-09-20 05:10:00|281.54|279.34|281.97|279.77|282.19|279.99|281.11|278.91|0
1695186900000|2023-09-20 05:15:00|282.19|279.99|281.97|279.77|282.4|280.2|281.75|279.55|0
1695187200000|2023-09-20 05:20:00|282.18|279.98|281.65|279.45|282.18|279.98|281.54|279.34|0
1695187500000|2023-09-20 05:25:00|281.54|279.34|281.54|279.34|281.75|279.55|281.54|279.34|0
1695187800000|2023-09-20 05:30:00|281.32|279.12|280.89|278.69|281.54|279.34|280.46|278.26|0
1695188100000|2023-09-20 05:35:00|281.11|278.91|280.46|278.26|281.11|278.91|279.82|277.62|0
1695188400000|2023-09-20 05:40:00|280.68|278.48|280.89|278.69|280.89|278.69|280.46|278.26|0
1695188700000|2023-09-20 05:45:00|281|278.8|280.89|278.69|281.1|278.9|280.67|278.47|0
1695189000000|2023-09-20 05:50:00|280.67|278.47|280.89|278.69|281.43|279.23|280.67|278.47|0
1695189300000|2023-09-20 05:55:00|281.1|278.9|281.32|279.12|281.96|279.76|280.89|278.69|0
1695189600000|2023-09-20 06:00:00|281.53|279.33|278.53|276.33|281.53|279.33|277.46|275.26|0
1695189900000|2023-09-20 06:05:00|278.64|276.44|277.89|275.69|278.74|276.54|277.24|275.04|0
1695190200000|2023-09-20 06:10:00|278|275.8|276.6|274.4|278|275.8|276.6|274.4|0
1695190500000|2023-09-20 06:15:00|276.39|274.19|276.6|274.4|276.82|274.62|276.39|274.19|0
1695190800000|2023-09-20 06:20:00|276.82|274.62|276.39|274.19|277.03|274.83|275.96|273.76|0
1695191100000|2023-09-20 06:25:00|276.6|274.4|275.96|273.76|276.6|274.4|275.96|273.76|0
1695191400000|2023-09-20 06:30:00|275.75|273.55|275.53|273.33|276.39|274.19|275.53|273.33|0
1695191700000|2023-09-20 06:35:00|275.32|273.12|276.07|273.87|276.38|274.18|275.32|273.12|0
1695192000000|2023-09-20 06:40:00|276.17|273.97|277.02|274.82|277.02|274.82|276.17|273.97|0
1695192300000|2023-09-20 06:45:00|276.81|274.61|277.88|275.68|277.88|275.68|276.81|274.61|0
1695192600000|2023-09-20 06:50:00|278.09|275.89|278.3|276.1|278.3|276.1|277.88|275.68|0
1695192900000|2023-09-20 06:55:00|278.2|276|278.3|276.1|278.3|276.1|277.66|275.46|0
1695193200000|2023-09-20 07:00:00|278.73|276.53|277.02|274.82|278.73|276.53|277.02|274.82|0
1695193500000|2023-09-20 07:05:00|276.81|274.61|277.45|275.25|277.45|275.25|275.74|273.54|0
1695193800000|2023-09-20 07:10:00|277.23|275.03|277.87|275.67|278.73|276.53|276.8|274.6|0
1695194100000|2023-09-20 07:15:00|278.09|275.89|277.98|275.78|278.94|276.74|277.66|275.46|0
1695194400000|2023-09-20 07:20:00|277.77|275.57|276.8|274.6|277.77|275.57|276.37|274.17|0
1695194700000|2023-09-20 07:25:00|276.37|274.17|275.73|273.53|276.8|274.6|275.52|273.32|0
1695195000000|2023-09-20 07:30:00|275.95|273.75|276.37|274.17|276.8|274.6|275.31|273.11|0
1695195300000|2023-09-20 07:35:00|276.59|274.39|275.3|273.1|276.59|274.39|274.88|272.68|0
1695195600000|2023-09-20 07:40:00|275.52|273.32|276.37|274.17|277.65|275.45|275.52|273.32|0
1695195900000|2023-09-20 07:45:00|276.58|274.38|276.48|274.28|276.8|274.6|274.88|272.68|0
1695196200000|2023-09-20 07:50:00|276.8|274.6|276.79|274.59|277.22|275.02|276.37|274.17|0
1695196500000|2023-09-20 07:55:00|276.58|274.38|276.15|273.95|277.01|274.81|275.94|273.74|0
1695196800000|2023-09-20 08:00:00|276.37|274.17|278.5|276.3|278.5|276.3|276.15|273.95|0
1695197100000|2023-09-20 08:05:00|278.29|276.09|277.43|275.23|278.5|276.3|277.12|274.92|0
1695197400000|2023-09-20 08:10:00|277.54|275.34|277.65|275.45|277.86|275.66|276.58|274.38|0
1695197700000|2023-09-20 08:15:00|277.64|275.44|275.51|273.31|278.07|275.87|275.08|272.88|0
1695198000000|2023-09-20 08:20:00|275.3|273.1|273.8|271.6|275.3|273.1|273.38|271.18|0
1695198300000|2023-09-20 08:25:00|274.02|271.82|274.23|272.03|274.44|272.24|273.17|270.97|0
1695198600000|2023-09-20 08:30:00|274.02|271.82|272.74|270.54|274.23|272.03|272.74|270.54|0
1695198900000|2023-09-20 08:35:00|272.53|270.33|273.38|271.18|273.59|271.39|272.53|270.33|0
1695199200000|2023-09-20 08:40:00|273.16|270.96|272.53|270.33|273.38|271.18|272.53|270.33|0
1695199500000|2023-09-20 08:45:00|272.31|270.11|272.52|270.32|272.52|270.32|271.46|269.26|0
1695199800000|2023-09-20 08:50:00|272.31|270.11|272.52|270.32|273.37|271.17|272.1|269.9|0
1695200100000|2023-09-20 08:55:00|272.74|270.54|271.89|269.69|272.74|270.54|271.67|269.47|0
1695200400000|2023-09-20 09:00:00|271.67|269.47|271.25|269.05|271.89|269.69|270.82|268.62|0
1695200700000|2023-09-20 09:05:00|271.46|269.26|272.73|270.53|272.94|270.74|271.25|269.05|0
1695201000000|2023-09-20 09:10:00|272.94|270.74|273.16|270.96|273.37|271.17|272.31|270.11|0
1695201300000|2023-09-20 09:15:00|273.37|271.17|272.52|270.32|273.58|271.38|272.52|270.32|0
1695201600000|2023-09-20 09:20:00|272.73|270.53|271.88|269.68|273.15|270.95|271.88|269.68|0
1695201900000|2023-09-20 09:25:00|272.09|269.89|272.73|270.53|272.94|270.74|271.88|269.68|0
1695202200000|2023-09-20 09:30:00|272.94|270.74|272.09|269.89|273.05|270.85|271.67|269.47|0
1695202500000|2023-09-20 09:35:00|271.88|269.68|271.88|269.68|272.09|269.89|271.24|269.04|0
1695202800000|2023-09-20 09:40:00|272.09|269.89|272.09|269.89|272.3|270.1|271.45|269.25|0
1695203100000|2023-09-20 09:45:00|272.3|270.1|272.09|269.89|272.3|270.1|271.66|269.46|0
1695203400000|2023-09-20 09:50:00|271.87|269.67|271.45|269.25|271.87|269.67|271.24|269.04|0
1695203700000|2023-09-20 09:55:00|271.66|269.46|270.39|268.19|271.66|269.46|269.97|267.77|0
1695204000000|2023-09-20 10:00:00|270.6|268.4|271.24|269.04|271.66|269.46|270.39|268.19|0
1695204300000|2023-09-20 10:05:00|271.02|268.82|271.23|269.03|271.45|269.25|270.6|268.4|0
1695204600000|2023-09-20 10:10:00|271.45|269.25|270.17|267.97|271.45|269.25|269.96|267.76|0
1695204900000|2023-09-20 10:15:00|269.96|267.76|271.23|269.03|271.44|269.24|269.75|267.55|0
1695205200000|2023-09-20 10:20:00|271.02|268.82|270.38|268.18|271.23|269.03|270.38|268.18|0
1695205500000|2023-09-20 10:25:00|270.81|268.61|271.65|269.45|271.87|269.67|270.59|268.39|0
1695205800000|2023-09-20 10:30:00|271.44|269.24|271.65|269.45|272.71|270.51|271.23|269.03|0
1695206100000|2023-09-20 10:35:00|271.44|269.24|271.02|268.82|272.08|269.88|270.8|268.6|0
1695206400000|2023-09-20 10:40:00|270.8|268.6|270.59|268.39|271.23|269.03|270.17|267.97|0
1695206700000|2023-09-20 10:45:00|270.7|268.5|271.44|269.24|272.07|269.87|270.38|268.18|0
1695207000000|2023-09-20 10:50:00|271.23|269.03|271.01|268.81|271.23|269.03|270.59|268.39|0
1695207300000|2023-09-20 10:55:00|270.91|268.71|270.16|267.96|271.01|268.81|269.95|267.75|0
1695207600000|2023-09-20 11:00:00|270.38|268.18|270.16|267.96|270.8|268.6|269.95|267.75|0
1695207900000|2023-09-20 11:05:00|269.95|267.75|269.53|267.33|270.16|267.96|269.1|266.9|0
1695208200000|2023-09-20 11:10:00|269.74|267.54|269.53|267.33|269.74|267.54|268.89|266.69|0
1695208500000|2023-09-20 11:15:00|269.31|267.11|269.1|266.9|269.53|267.33|269.1|266.9|0
1695208800000|2023-09-20 11:20:00|268.89|266.69|269.74|267.54|269.74|267.54|268.68|266.48|0
1695209100000|2023-09-20 11:25:00|269.52|267.32|271|268.8|271|268.8|269.52|267.32|0
1695209400000|2023-09-20 11:30:00|270.79|268.59|270.37|268.17|271.11|268.91|270.37|268.17|0
1695209700000|2023-09-20 11:35:00|270.16|267.96|269|266.8|270.16|267.96|268.68|266.48|0
1695210000000|2023-09-20 11:40:00|268.89|266.69|268.67|266.47|268.89|266.69|268.25|266.05|0
1695210300000|2023-09-20 11:45:00|268.89|266.69|269.1|266.9|269.31|267.11|268.67|266.47|0
1695210600000|2023-09-20 11:50:00|268.88|266.68|269.94|267.74|269.94|267.74|268.88|266.68|0
1695210900000|2023-09-20 11:55:00|269.73|267.53|269.3|267.1|269.73|267.53|268.88|266.68|0
1695211200000|2023-09-20 12:00:00|269.52|267.32|269.09|266.89|269.52|267.32|268.46|266.26|0
1695211500000|2023-09-20 12:05:00|268.88|266.68|268.25|266.05|269.3|267.1|268.03|265.83|0
1695211800000|2023-09-20 12:10:00|268.03|265.83|269.3|267.1|269.72|267.52|268.03|265.83|0
1695212100000|2023-09-20 12:15:00|269.09|266.89|267.19|264.99|269.51|267.31|267.19|264.99|0
1695212400000|2023-09-20 12:20:00|266.98|264.78|266.56|264.36|267.82|265.62|266.14|263.94|0
1695212700000|2023-09-20 12:25:00|266.77|264.57|267.82|265.62|268.03|265.83|266.77|264.57|0
1695213000000|2023-09-20 12:30:00|267.61|265.41|268.24|266.04|268.66|266.46|267.61|265.41|0
1695213300000|2023-09-20 12:35:00|268.45|266.25|269.3|267.1|269.3|267.1|268.24|266.04|0
1695213600000|2023-09-20 12:40:00|269.51|267.31|266.97|264.77|270.14|267.94|266.97|264.77|0
1695213900000|2023-09-20 12:45:00|267.18|264.98|266.13|263.93|267.6|265.4|266.13|263.93|0
1695214200000|2023-09-20 12:50:00|265.92|263.72|265.29|263.09|266.13|263.93|265.08|262.88|0
1695214500000|2023-09-20 12:55:00|265.5|263.3|264.66|262.46|265.5|263.3|264.45|262.25|0
1695214800000|2023-09-20 13:00:00|264.87|262.67|264.02|261.82|265.08|262.88|263.81|261.61|0
1695215100000|2023-09-20 13:05:00|264.23|262.03|263.39|261.19|264.23|262.03|263.18|260.98|0
1695215400000|2023-09-20 13:10:00|263.6|261.4|263.39|261.19|263.6|261.4|262.76|260.56|0
1695215700000|2023-09-20 13:15:00|263.6|261.4|264.02|261.82|264.23|262.03|263.18|260.98|0
1695216000000|2023-09-20 13:20:00|264.23|262.03|264.65|262.45|264.76|262.56|263.81|261.61|0
1695216300000|2023-09-20 13:25:00|264.86|262.66|266.54|264.34|266.54|264.34|264.44|262.24|0
1695216600000|2023-09-20 13:30:00|266.75|264.55|268.98|266.78|271.4|269.2|266.75|264.55|0
1695216900000|2023-09-20 13:35:00|268.77|266.57|266.23|264.03|268.77|266.57|266.01|263.81|0
1695217200000|2023-09-20 13:40:00|266.01|263.81|265.8|263.6|267.49|265.29|264.96|262.76|0
1695217500000|2023-09-20 13:45:00|266.01|263.81|265.59|263.39|266.22|264.02|264.11|261.91|0
1695217800000|2023-09-20 13:50:00|265.38|263.18|264.96|262.76|267.07|264.87|264.32|262.12|0
1695218100000|2023-09-20 13:55:00|264.75|262.55|265.38|263.18|265.8|263.6|262.85|260.65|0
1695218400000|2023-09-20 14:00:00|265.17|262.97|266.01|263.81|266.64|264.44|262.64|260.44|0
1695218700000|2023-09-20 14:05:00|265.59|263.39|265.59|263.39|267.49|265.29|264.11|261.91|0
1695219000000|2023-09-20 14:10:00|265.37|263.17|270.24|268.04|271.09|268.89|264.53|262.33|0
1695219300000|2023-09-20 14:15:00|270.46|268.26|269.61|267.41|271.09|268.89|268.97|266.77|0
1695219600000|2023-09-20 14:20:00|269.82|267.62|268.76|266.56|270.45|268.25|268.33|266.13|0
1695219900000|2023-09-20 14:25:00|268.97|266.77|268.33|266.13|270.24|268.04|267.7|265.5|0
1695220200000|2023-09-20 14:30:00|268.12|265.92|266.43|264.23|269.6|267.4|266.43|264.23|0
1695220500000|2023-09-20 14:35:00|266.64|264.44|268.75|266.55|269.39|267.19|266.64|264.44|0
1695220800000|2023-09-20 14:40:00|268.96|266.76|267.9|265.7|269.81|267.61|267.9|265.7|0
1695221100000|2023-09-20 14:45:00|268.12|265.92|270.02|267.82|270.02|267.82|267.27|265.07|0
1695221400000|2023-09-20 14:50:00|269.81|267.61|269.17|266.97|270.24|268.04|268.75|266.55|0
1695221700000|2023-09-20 14:55:00|268.96|266.76|269.81|267.61|270.66|268.46|267.48|265.28|0
1695222000000|2023-09-20 15:00:00|269.6|267.4|270.45|268.25|271.08|268.88|268.32|266.12|0
1695222300000|2023-09-20 15:05:00|270.66|268.46|267.69|265.49|270.87|268.67|267.47|265.27|0
1695222600000|2023-09-20 15:10:00|267.47|265.27|268.11|265.91|268.75|266.55|266.84|264.64|0
1695222900000|2023-09-20 15:15:00|268.32|266.12|270.65|268.45|270.65|268.45|267.9|265.7|0
1695223200000|2023-09-20 15:20:00|270.44|268.24|271.29|269.09|271.72|269.52|270.02|267.82|0
1695223500000|2023-09-20 15:25:00|271.5|269.3|272.14|269.94|272.78|270.58|271.08|268.88|0
1695223800000|2023-09-20 15:30:00|272.36|270.16|271.72|269.52|273|270.8|270.65|268.45|0
1695224100000|2023-09-20 15:35:00|271.08|268.88|273.42|271.22|273.42|271.22|270.23|268.03|0
1695224400000|2023-09-20 15:40:00|273.21|271.01|272.57|270.37|273.42|271.22|271.5|269.3|0
1695224700000|2023-09-20 15:45:00|272.78|270.58|270.44|268.24|272.78|270.58|270.01|267.81|0
1695225000000|2023-09-20 15:50:00|270.22|268.02|269.37|267.17|270.86|268.66|269.16|266.96|0
1695225300000|2023-09-20 15:55:00|269.16|266.96|268.52|266.32|269.58|267.38|268.52|266.32|0
1695225600000|2023-09-20 16:00:00|268.74|266.54|269.8|267.6|270.22|268.02|268.52|266.32|0
1695225900000|2023-09-20 16:05:00|270.22|268.02|270.01|267.81|270.86|268.66|269.37|267.17|0
1695226200000|2023-09-20 16:10:00|269.79|267.59|268.94|266.74|270.22|268.02|268.52|266.32|0
1695226500000|2023-09-20 16:15:00|268.73|266.53|269.37|267.17|269.37|267.17|268.52|266.32|0
1695226800000|2023-09-20 16:20:00|269.58|267.38|270|267.8|270|267.8|268.52|266.32|0
1695227100000|2023-09-20 16:25:00|269.79|267.59|267.67|265.47|270.85|268.65|267.67|265.47|0
1695227400000|2023-09-20 16:30:00|267.46|265.26|267.46|265.26|268.3|266.1|267.46|265.26|0
1695227700000|2023-09-20 16:35:00|267.67|265.47|267.24|265.04|268.3|266.1|266.82|264.62|0
1695228000000|2023-09-20 16:40:00|267.03|264.83|267.24|265.04|267.88|265.68|266.82|264.62|0
1695228300000|2023-09-20 16:45:00|267.45|265.25|267.66|265.46|268.3|266.1|266.61|264.41|0
1695228600000|2023-09-20 16:50:00|267.88|265.68|267.45|265.25|268.3|266.1|266.61|264.41|0
1695228900000|2023-09-20 16:55:00|267.24|265.04|266.35|264.15|267.45|265.25|266.13|263.93|0
1695229200000|2023-09-20 17:00:00|266.13|263.93|266.98|264.78|267.62|265.42|266.13|263.93|0
1695229500000|2023-09-20 17:05:00|267.19|264.99|267.19|264.99|268.04|265.84|266.13|263.93|0
1695229800000|2023-09-20 17:10:00|266.98|264.78|268.63|266.43|268.85|266.65|266.72|264.52|0
1695230100000|2023-09-20 17:15:00|268.85|266.65|267.57|265.37|269.27|267.07|267.15|264.95|0
1695230400000|2023-09-20 17:20:00|267.78|265.58|267.57|265.37|267.78|265.58|266.08|263.88|0
1695230700000|2023-09-20 17:25:00|267.78|265.58|269.06|266.86|269.06|266.86|267.36|265.16|0
1695231000000|2023-09-20 17:30:00|268.84|266.64|269.48|267.28|269.7|267.5|268.84|266.64|0
1695231300000|2023-09-20 17:35:00|269.69|267.49|272.04|269.84|272.26|270.06|269.48|267.28|0
1695231600000|2023-09-20 17:40:00|273.11|270.91|273.18|270.98|273.82|271.62|272.68|270.48|0
1695231900000|2023-09-20 17:45:00|273.39|271.19|273.18|270.98|274.25|272.05|273.18|270.98|0
1695232200000|2023-09-20 17:50:00|273.39|271.19|269.77|267.57|273.61|271.41|269.56|267.36|0
1695232500000|2023-09-20 17:55:00|269.56|267.36|270.2|268|270.41|268.21|268.92|266.72|0
1695232800000|2023-09-20 18:00:00|270.09|267.89|284.01|281.81|286.96|284.76|270.09|267.89|0
1695233100000|2023-09-20 18:05:00|284.44|282.24|284.66|282.46|287.89|285.69|279.3|277.1|0
1695233400000|2023-09-20 18:10:00|285.74|283.54|283.15|280.95|287.03|284.83|280.15|277.95|0
1695233700000|2023-09-20 18:15:00|283.8|281.6|280.79|278.59|284.44|282.24|279.51|277.31|0
1695234000000|2023-09-20 18:20:00|281.01|278.81|278.01|275.81|282.94|280.74|278.01|275.81|0
1695234300000|2023-09-20 18:25:00|278.23|276.03|279.72|277.52|280.15|277.95|276.73|274.53|0
1695234600000|2023-09-20 18:30:00|279.93|277.73|277.16|274.96|282.72|280.52|270.16|267.96|0
1695234900000|2023-09-20 18:35:00|276.94|274.74|274.39|272.19|277.58|275.38|270.58|268.38|0
1695235200000|2023-09-20 18:40:00|274.18|271.98|275.66|273.46|280.79|278.59|273.75|271.55|0
1695235500000|2023-09-20 18:45:00|276.09|273.89|283.5|281.3|283.93|281.73|275.03|272.83|0
1695235800000|2023-09-20 18:50:00|283.29|281.09|285.23|283.03|288.27|286.07|280.91|278.71|0
1695236100000|2023-09-20 18:55:00|285.66|283.46|285.66|283.46|287.61|285.41|280.05|277.85|0
1695236400000|2023-09-20 19:00:00|286.75|284.55|285.01|282.81|287.83|285.63|282.2|280|0
1695236700000|2023-09-20 19:05:00|285.23|283.03|289.57|287.37|290.44|288.24|283.28|281.08|0
1695237000000|2023-09-20 19:10:00|289.35|287.15|295.46|293.26|296.34|294.14|288.05|285.85|0
1695237300000|2023-09-20 19:15:00|296.34|294.14|298.76|296.56|300.07|297.87|293.71|291.51|0
1695237600000|2023-09-20 19:20:00|299.19|296.99|295.48|293.28|299.85|297.65|295.48|293.28|0
1695237900000|2023-09-20 19:25:00|295.69|293.49|294.82|292.62|297.22|295.02|293.08|290.88|0
1695238200000|2023-09-20 19:30:00|294.6|292.4|306.89|304.69|307.55|305.35|294.6|292.4|0
1695238500000|2023-09-20 19:35:00|307.33|305.13|309.3|307.1|310.18|307.98|305.12|302.92|0
1695238800000|2023-09-20 19:40:00|309.52|307.32|310.4|308.2|310.74|308.54|307.32|305.12|0
1695239100000|2023-09-20 19:45:00|310.18|307.98|310.16|307.96|312.4|310.2|309.72|307.52|0
1695239400000|2023-09-20 19:50:00|311.47|309.27|311.47|309.27|311.91|309.71|308.19|305.99|0
1695239700000|2023-09-20 19:55:00|311.03|308.83|317.19|314.99|318.3|316.1|310.16|307.96|0
1695240000000|2023-09-20 20:00:00|316.31|314.11|318.74|316.54|320.29|318.09|315.65|313.45|0
1695240300000|2023-09-20 20:05:00|319.62|317.42|319.84|317.64|320.06|317.86|318.96|316.76|0
1695240600000|2023-09-20 20:10:00|319.62|317.42|320.06|317.86|320.51|318.31|318.96|316.76|0
1695240900000|2023-09-20 20:15:00|319.94|317.54|317.73|315.33|320.61|318.21|317.73|315.33|0
1695241200000|2023-09-20 20:20:00|317.51|315.11|317.95|315.55|318.17|315.77|317.29|314.89|0
1695241500000|2023-09-20 20:25:00|318.17|315.77|317.95|315.55|318.39|315.99|317.95|315.55|0
1695241800000|2023-09-20 20:30:00|317.73|315.33|317.51|315.11|317.73|315.33|317.06|314.66|0
1695242100000|2023-09-20 20:35:00|317.73|315.33|317.95|315.55|317.95|315.55|317.06|314.66|0
1695242400000|2023-09-20 20:40:00|318.17|315.77|318.61|316.21|318.61|316.21|317.5|315.1|0
1695242700000|2023-09-20 20:45:00|318.39|315.99|320.38|317.98|320.38|317.98|317.95|315.55|0
1695243000000|2023-09-20 20:50:00|320.16|317.76|319.61|317.21|320.16|317.76|319.61|317.21|0
1695243300000|2023-09-20 20:55:00|319.49|317.09|320.27|317.87|321.04|318.64|319.49|317.09|0
1695243600000|2023-09-20 21:00:00|320.12|317.72|319.92|317.52|320.31|317.91|319.89|317.49|0
1695243900000|2023-09-20 21:05:00|320.06|317.66|319.98|317.58|320.25|317.85|319.63|317.23|0
1695244200000|2023-09-20 21:10:00|320.05|317.65|320.37|317.97|320.9|318.5|320.05|317.65|0
1695244500000|2023-09-20 21:15:00|320.5|318.1|320.2|317.8|320.7|318.3|320.1|317.7|0
1695244800000|2023-09-20 21:20:00|320.14|317.74|319.84|317.44|320.37|317.97|319.84|317.44|0
1695245100000|2023-09-20 21:25:00|319.77|317.37|319.81|317.41|319.88|317.48|319.77|317.37|0
1695245400000|2023-09-20 21:30:00|319.77|317.37|320|317.6|320|317.6|319.75|317.35|0
1695245700000|2023-09-20 21:35:00|320.23|317.83|320.21|317.81|320.25|317.85|319.9|317.5|0
1695246000000|2023-09-20 21:40:00|320.18|317.78|320.37|317.97|320.41|318.01|320.08|317.68|0
1695246300000|2023-09-20 21:45:00|320.31|317.91|320.31|317.91|320.37|317.97|320.31|317.91|0
1695246600000|2023-09-20 21:50:00|320.02|317.62|319.92|317.52|320.05|317.65|319.75|317.35|0
1695246900000|2023-09-20 21:55:00|319.88|317.48|320.11|317.71|320.48|318.08|319.79|317.39|0
1695247200000|2023-09-20 22:00:00|318.94|316.54|317.72|315.32|318.94|316.54|317.5|315.1|0
1695247500000|2023-09-20 22:05:00|317.94|315.54|318.38|315.98|318.38|315.98|317.72|315.32|0
1695247800000|2023-09-20 22:10:00|318.6|316.2|320.82|318.42|320.82|318.42|317.94|315.54|0
1695248100000|2023-09-20 22:15:00|320.6|318.2|321.04|318.64|321.26|318.86|320.38|317.98|0
1695248400000|2023-09-20 22:20:00|320.82|318.42|320.82|318.42|320.82|318.42|320.15|317.75|0
1695248700000|2023-09-20 22:25:00|320.71|318.31|321.48|319.08|321.93|319.53|320.6|318.2|0
1695249000000|2023-09-20 22:30:00|321.6|319.2|321.93|319.53|322.59|320.19|320.82|318.42|0
1695249300000|2023-09-20 22:35:00|322.37|319.97|322.15|319.75|322.71|320.31|321.7|319.3|0
1695249600000|2023-09-20 22:40:00|321.93|319.53|321.7|319.3|322.15|319.75|321.26|318.86|0
1695249900000|2023-09-20 22:45:00|321.48|319.08|321.7|319.3|321.7|319.3|321.26|318.86|0
1695250200000|2023-09-20 22:50:00|321.92|319.52|321.26|318.86|321.92|319.52|321.26|318.86|0
1695250500000|2023-09-20 22:55:00|321.48|319.08|321.48|319.08|321.7|319.3|321.26|318.86|0
1695250800000|2023-09-20 23:00:00|321.7|319.3|322.48|320.08|323.03|320.63|321.7|319.3|0
1695251100000|2023-09-20 23:05:00|322.59|320.19|322.81|320.41|322.81|320.41|321.92|319.52|0
1695251400000|2023-09-20 23:10:00|322.59|320.19|322.14|319.74|322.81|320.41|322.14|319.74|0
1695251700000|2023-09-20 23:15:00|322.03|319.63|321.47|319.07|322.14|319.74|321.47|319.07|0
1695252000000|2023-09-20 23:20:00|321.7|319.3|321.47|319.07|321.92|319.52|321.47|319.07|0
1695252300000|2023-09-20 23:25:00|321.37|318.97|320.58|318.18|321.47|319.07|320.58|318.18|0
1695252600000|2023-09-20 23:30:00|320.81|318.41|320.8|318.4|321.03|318.63|320.58|318.18|0
1695252900000|2023-09-20 23:35:00|321.03|318.63|320.8|318.4|323.25|320.85|320.58|318.18|0
1695253200000|2023-09-20 23:40:00|321.03|318.63|322.03|319.63|322.14|319.74|321.03|318.63|0
1695253500000|2023-09-20 23:45:00|321.91|319.51|322.36|319.96|322.36|319.96|320.58|318.18|0
1695253800000|2023-09-20 23:50:00|322.47|320.07|322.8|320.4|323.47|321.07|322.36|319.96|0
1695254100000|2023-09-20 23:55:00|322.58|320.18|323.24|320.84|323.24|320.84|322.58|320.18|0
1695254400000|2023-09-21 00:00:00|323.02|320.62|322.35|319.95|323.47|321.07|322.13|319.73|0
1695254700000|2023-09-21 00:05:00|322.58|320.18|323.91|321.51|323.91|321.51|321.91|319.51|0
1695255000000|2023-09-21 00:10:00|323.69|321.29|321.24|318.84|323.69|321.29|321.24|318.84|0
1695255300000|2023-09-21 00:15:00|321.02|318.62|320.57|318.17|321.46|319.06|319.91|317.51|0
1695255600000|2023-09-21 00:20:00|320.8|318.4|321.46|319.06|321.46|319.06|319.91|317.51|0
1695255900000|2023-09-21 00:25:00|321.68|319.28|323.19|320.79|323.63|321.23|321.68|319.28|0
1695256200000|2023-09-21 00:30:00|323.53|321.33|324.42|322.22|324.64|322.44|323.31|321.11|0
1695256500000|2023-09-21 00:35:00|324.64|322.44|325.53|323.33|325.75|323.55|324.64|322.44|0
1695256800000|2023-09-21 00:40:00|325.3|323.1|326.86|324.66|327.08|324.88|325.08|322.88|0
1695257100000|2023-09-21 00:45:00|327.08|324.88|327.3|325.1|327.75|325.55|326.63|324.43|0
1695257400000|2023-09-21 00:50:00|327.19|324.99|326.63|324.43|327.3|325.1|326.19|323.99|0
1695257700000|2023-09-21 00:55:00|326.41|324.21|327.08|324.88|327.3|325.1|326.41|324.21|0
1695258000000|2023-09-21 01:00:00|327.19|324.99|326.85|324.65|328.19|325.99|326.85|324.65|0
1695258300000|2023-09-21 01:05:00|327.08|324.88|326.85|324.65|327.3|325.1|326.63|324.43|0
1695258600000|2023-09-21 01:10:00|326.63|324.43|326.41|324.21|326.85|324.65|325.96|323.76|0
1695258900000|2023-09-21 01:15:00|326.63|324.43|326.18|323.98|327.07|324.87|325.96|323.76|0
1695259200000|2023-09-21 01:20:00|326.41|324.21|325.96|323.76|326.63|324.43|325.52|323.32|0
1695259500000|2023-09-21 01:25:00|325.74|323.54|326.18|323.98|326.41|324.21|325.74|323.54|0
1695259800000|2023-09-21 01:30:00|326.3|324.1|327.29|325.09|327.96|325.76|325.96|323.76|0
1695260100000|2023-09-21 01:35:00|327.52|325.32|327.74|325.54|328.41|326.21|327.29|325.09|0
1695260400000|2023-09-21 01:40:00|327.96|325.76|328.18|325.98|328.18|325.98|327.07|324.87|0
1695260700000|2023-09-21 01:45:00|328.07|325.87|326.85|324.65|328.18|325.98|326.4|324.2|0
1695261000000|2023-09-21 01:50:00|327.07|324.87|327.96|325.76|327.96|325.76|326.85|324.65|0
1695261300000|2023-09-21 01:55:00|328.18|325.98|328.85|326.65|328.85|326.65|327.51|325.31|0
1695261600000|2023-09-21 02:00:00|329.07|326.87|328.85|326.65|329.07|326.87|328.18|325.98|0
1695261900000|2023-09-21 02:05:00|328.62|326.42|328.4|326.2|328.85|326.65|328.18|325.98|0
1695262200000|2023-09-21 02:10:00|328.62|326.42|327.95|325.75|328.62|326.42|327.73|325.53|0
1695262500000|2023-09-21 02:15:00|327.85|325.65|328.4|326.2|328.4|326.2|327.73|325.53|0
1695262800000|2023-09-21 02:20:00|328.62|326.42|329.29|327.09|329.73|327.53|328.4|326.2|0
1695263100000|2023-09-21 02:25:00|329.07|326.87|330.63|328.43|330.63|328.43|328.84|326.64|0
1695263400000|2023-09-21 02:30:00|330.4|328.2|331.69|329.49|331.69|329.49|330.18|327.98|0
1695263700000|2023-09-21 02:35:00|331.47|329.27|331.69|329.49|331.69|329.49|331.02|328.82|0
1695264000000|2023-09-21 02:40:00|331.47|329.27|331.91|329.71|331.91|329.71|331.24|329.04|0
1695264300000|2023-09-21 02:45:00|331.69|329.49|331.02|328.82|331.91|329.71|331.02|328.82|0
1695264600000|2023-09-21 02:50:00|330.8|328.6|331.47|329.27|331.69|329.49|330.35|328.15|0
1695264900000|2023-09-21 02:55:00|331.69|329.49|330.57|328.37|331.69|329.49|330.57|328.37|0
1695265200000|2023-09-21 03:00:00|330.35|328.15|330.13|327.93|330.8|328.6|329.91|327.71|0
1695265500000|2023-09-21 03:05:00|330.35|328.15|329.24|327.04|330.35|328.15|329.01|326.81|0
1695265800000|2023-09-21 03:10:00|329.35|327.15|329.24|327.04|329.46|327.26|328.79|326.59|0
1695266100000|2023-09-21 03:15:00|329.46|327.26|329.01|326.81|329.46|327.26|328.79|326.59|0
1695266400000|2023-09-21 03:20:00|328.79|326.59|328.35|326.15|328.79|326.59|328.12|325.92|0
1695266700000|2023-09-21 03:25:00|328.12|325.92|328.57|326.37|328.79|326.59|328.12|325.92|0
1695267000000|2023-09-21 03:30:00|328.79|326.59|329.01|326.81|329.23|327.03|328.57|326.37|0
1695267300000|2023-09-21 03:35:00|328.79|326.59|328.56|326.36|329.23|327.03|327.9|325.7|0
1695267600000|2023-09-21 03:40:00|328.79|326.59|328.34|326.14|328.79|326.59|328.12|325.92|0
1695267900000|2023-09-21 03:45:00|328.56|326.36|328.56|326.36|328.56|326.36|328.34|326.14|0
1695268200000|2023-09-21 03:50:00|328.79|326.59|328.56|326.36|328.79|326.59|328.34|326.14|0
1695268500000|2023-09-21 03:55:00|328.78|326.58|328.34|326.14|328.78|326.58|328.12|325.92|0
1695268800000|2023-09-21 04:00:00|328.12|325.92|329|326.8|329|326.8|328.12|325.92|0
1695269100000|2023-09-21 04:05:00|328.78|326.58|328.78|326.58|328.78|326.58|328.34|326.14|0
1695269400000|2023-09-21 04:10:00|329|326.8|329.22|327.02|329.23|327.03|328.78|326.58|0
1695269700000|2023-09-21 04:15:00|329.45|327.25|329|326.8|329.45|327.25|329|326.8|0
1695270000000|2023-09-21 04:20:00|329.22|327.02|329.67|327.47|329.89|327.69|329|326.8|0
1695270300000|2023-09-21 04:25:00|329.45|327.25|329|326.8|329.45|327.25|328.78|326.58|0
1695270600000|2023-09-21 04:30:00|328.78|326.58|329|326.8|329|326.8|328.11|325.91|0
1695270900000|2023-09-21 04:35:00|328.89|326.69|328.55|326.35|329|326.8|328.33|326.13|0
1695271200000|2023-09-21 04:40:00|328.67|326.47|328.77|326.57|328.89|326.69|328.45|326.25|0
1695271500000|2023-09-21 04:45:00|329|326.8|329.66|327.46|329.89|327.69|328.77|326.57|0
1695271800000|2023-09-21 04:50:00|329.89|327.69|330.11|327.91|330.11|327.91|329.89|327.69|0
1695272100000|2023-09-21 04:55:00|330.33|328.13|329.66|327.46|330.55|328.35|329.44|327.24|0
1695272400000|2023-09-21 05:00:00|329.44|327.24|330.77|328.57|331|328.8|329.44|327.24|0
1695272700000|2023-09-21 05:05:00|331|328.8|330.55|328.35|331.44|329.24|330.55|328.35|0
1695273000000|2023-09-21 05:10:00|330.33|328.13|329.21|327.01|330.55|328.35|329.21|327.01|0
1695273300000|2023-09-21 05:15:00|329.44|327.24|330.55|328.35|330.55|328.35|329.44|327.24|0
1695273600000|2023-09-21 05:20:00|330.44|328.24|331.66|329.46|331.66|329.46|330.1|327.9|0
1695273900000|2023-09-21 05:25:00|331.44|329.24|332.33|330.13|332.33|330.13|331.44|329.24|0
1695274200000|2023-09-21 05:30:00|332.11|329.91|331.44|329.24|332.33|330.13|331.21|329.01|0
1695274500000|2023-09-21 05:35:00|331.21|329.01|330.1|327.9|331.33|329.13|329.88|327.68|0
1695274800000|2023-09-21 05:40:00|329.88|327.68|329.88|327.68|330.1|327.9|329.88|327.68|0
1695275100000|2023-09-21 05:45:00|329.65|327.45|328.98|326.78|329.77|327.57|328.98|326.78|0
1695275400000|2023-09-21 05:50:00|329.21|327.01|330.76|328.56|330.99|328.79|329.21|327.01|0
1695275700000|2023-09-21 05:55:00|330.54|328.34|330.54|328.34|331.21|329.01|330.54|328.34|0
1695276000000|2023-09-21 06:00:00|330.99|328.79|330.32|328.12|330.99|328.79|329.2|327|0
1695276300000|2023-09-21 06:05:00|330.54|328.34|331.33|329.13|331.77|329.57|329.43|327.23|0
1695276600000|2023-09-21 06:10:00|331.44|329.24|330|327.8|331.55|329.35|329.78|327.58|0
1695276900000|2023-09-21 06:15:00|329.78|327.58|328.84|326.64|330|327.8|328.17|325.97|0
1695277200000|2023-09-21 06:20:00|328.62|326.42|328.62|326.42|329.73|327.53|328.39|326.19|0
1695277500000|2023-09-21 06:25:00|328.39|326.19|328.17|325.97|328.84|326.64|328.17|325.97|0
1695277800000|2023-09-21 06:30:00|328.39|326.19|327.72|325.52|328.61|326.41|327.72|325.52|0
1695278100000|2023-09-21 06:35:00|327.95|325.75|327.05|324.85|327.95|325.75|326.61|324.41|0
1695278400000|2023-09-21 06:40:00|326.83|324.63|326.39|324.19|327.05|324.85|326.16|323.96|0
1695278700000|2023-09-21 06:45:00|326.16|323.96|325.62|323.42|326.61|324.41|325.62|323.42|0
1695279000000|2023-09-21 06:50:00|325.73|323.53|325.06|322.86|325.84|323.64|324.73|322.53|0
1695279300000|2023-09-21 06:55:00|324.95|322.75|325.17|322.97|325.39|323.19|324.5|322.3|0
1695279600000|2023-09-21 07:00:00|325.39|323.19|324.72|322.52|326.73|324.53|324.5|322.3|0
1695279900000|2023-09-21 07:05:00|324.5|322.3|325.39|323.19|326.06|323.86|324.5|322.3|0
1695280200000|2023-09-21 07:10:00|325.17|322.97|326.28|324.08|326.95|324.75|325.17|322.97|0
1695280500000|2023-09-21 07:15:00|326.5|324.3|326.73|324.53|327.17|324.97|324.94|322.74|0
1695280800000|2023-09-21 07:20:00|326.95|324.75|328.06|325.86|328.06|325.86|326.28|324.08|0
1695281100000|2023-09-21 07:25:00|327.84|325.64|329.85|327.65|329.85|327.65|327.84|325.64|0
1695281400000|2023-09-21 07:30:00|328.73|326.53|328.06|325.86|333.66|331.46|327.62|325.42|0
1695281700000|2023-09-21 07:35:00|328.28|326.08|328.28|326.08|329.85|327.65|326.72|324.52|0
1695282000000|2023-09-21 07:40:00|328.06|325.86|328.51|326.31|330.07|327.87|327.61|325.41|0
1695282300000|2023-09-21 07:45:00|328.95|326.75|328.28|326.08|329.18|326.98|326.94|324.74|0
1695282600000|2023-09-21 07:50:00|328.06|325.86|326.94|324.74|328.28|326.08|326.05|323.85|0
1695282900000|2023-09-21 07:55:00|326.72|324.52|327.16|324.96|327.61|325.41|326.72|324.52|0
1695283200000|2023-09-21 08:00:00|326.5|324.3|327.61|325.41|327.61|325.41|325.38|323.18|0
1695283500000|2023-09-21 08:05:00|328.06|325.86|327.06|324.86|328.06|325.86|326.49|324.29|0
1695283800000|2023-09-21 08:10:00|327.16|324.96|329.62|327.42|329.62|327.42|326.72|324.52|0
1695284100000|2023-09-21 08:15:00|329.84|327.64|331.18|328.98|331.63|329.43|329.62|327.42|0
1695284400000|2023-09-21 08:20:00|331.3|329.1|330.51|328.31|331.41|329.21|330.06|327.86|0
1695284700000|2023-09-21 08:25:00|330.73|328.53|328.72|326.52|330.73|328.53|328.27|326.07|0
1695285000000|2023-09-21 08:30:00|328.5|326.3|332.08|329.88|332.08|329.88|328.5|326.3|0
1695285300000|2023-09-21 08:35:00|331.85|329.65|333.42|331.22|333.87|331.67|331.63|329.43|0
1695285600000|2023-09-21 08:40:00|333.64|331.44|333.19|330.99|334.32|332.12|332.97|330.77|0
1695285900000|2023-09-21 08:45:00|332.97|330.77|332.75|330.55|334.09|331.89|332.52|330.32|0
1695286200000|2023-09-21 08:50:00|332.52|330.32|334.76|332.56|335.21|333.01|332.52|330.32|0
1695286500000|2023-09-21 08:55:00|334.99|332.79|333.87|331.67|335.21|333.01|333.42|331.22|0
1695286800000|2023-09-21 09:00:00|334.09|331.89|331.62|329.42|334.09|331.89|331.4|329.2|0
1695287100000|2023-09-21 09:05:00|331.4|329.2|333.86|331.66|333.86|331.66|331.4|329.2|0
1695287400000|2023-09-21 09:10:00|334.09|331.89|333.41|331.21|334.54|332.34|333.19|330.99|0
1695287700000|2023-09-21 09:15:00|333.53|331.33|334.76|332.56|334.98|332.78|333.19|330.99|0
1695288000000|2023-09-21 09:20:00|334.54|332.34|333.19|330.99|335.21|333.01|333.19|330.99|0
1695288300000|2023-09-21 09:25:00|333.41|331.21|333.64|331.44|334.09|331.89|333.19|330.99|0
1695288600000|2023-09-21 09:30:00|333.86|331.66|334.08|331.88|335.21|333.01|332.96|330.76|0
1695288900000|2023-09-21 09:35:00|334.31|332.11|334.31|332.11|335.21|333.01|333.63|331.43|0
1695289200000|2023-09-21 09:40:00|334.08|331.88|335.32|333.12|335.32|333.12|333.86|331.66|0
1695289500000|2023-09-21 09:45:00|335.43|333.23|336.33|334.13|337.23|335.03|334.76|332.56|0
1695289800000|2023-09-21 09:50:00|336.55|334.35|336.78|334.58|337.45|335.25|336.1|333.9|0
1695290100000|2023-09-21 09:55:00|337|334.8|337.68|335.48|338.58|336.38|336.78|334.58|0
1695290400000|2023-09-21 10:00:00|337.45|335.25|339.25|337.05|339.48|337.28|337.45|335.25|0
1695290700000|2023-09-21 10:05:00|339.03|336.83|340.61|338.41|341.96|339.76|339.03|336.83|0
1695291000000|2023-09-21 10:10:00|340.83|338.63|339.7|337.5|341.74|339.54|339.7|337.5|0
1695291300000|2023-09-21 10:15:00|339.93|337.73|341.51|339.31|342.64|340.44|339.7|337.5|0
1695291600000|2023-09-21 10:20:00|341.28|339.08|343.04|340.84|343.37|341.17|340.83|338.63|0
1695291900000|2023-09-21 10:25:00|343.26|341.06|342.77|340.57|343.9|341.7|342.32|340.12|0
1695292200000|2023-09-21 10:30:00|342.55|340.35|342.55|340.35|343.67|341.47|342.1|339.9|0
1695292500000|2023-09-21 10:35:00|343|340.8|343.22|341.02|344.8|342.6|343|340.8|0
1695292800000|2023-09-21 10:40:00|343.44|341.24|343.67|341.47|344.12|341.92|342.99|340.79|0
1695293100000|2023-09-21 10:45:00|343.89|341.69|344.12|341.92|344.57|342.37|342.77|340.57|0
1695293400000|2023-09-21 10:50:00|343.89|341.69|342.99|340.79|344.79|342.59|342.77|340.57|0
1695293700000|2023-09-21 10:55:00|342.77|340.57|342.54|340.34|342.99|340.79|342.09|339.89|0
1695294000000|2023-09-21 11:00:00|342.43|340.23|344.12|341.92|344.34|342.14|340.74|338.54|0
1695294300000|2023-09-21 11:05:00|343.22|341.02|345.47|343.27|346.37|344.17|342.99|340.79|0
1695294600000|2023-09-21 11:10:00|345.69|343.49|347.72|345.52|348.85|346.65|345.02|342.82|0
1695294900000|2023-09-21 11:15:00|347.5|345.3|349.31|347.11|349.76|347.56|347.5|345.3|0
1695295200000|2023-09-21 11:20:00|349.08|346.88|349.98|347.78|350.21|348.01|348.63|346.43|0
1695295500000|2023-09-21 11:25:00|350.44|348.24|349.53|347.33|350.44|348.24|348.63|346.43|0
1695295800000|2023-09-21 11:30:00|349.98|347.78|349.3|347.1|350.66|348.46|349.08|346.88|0
1695296100000|2023-09-21 11:35:00|349.08|346.88|349.75|347.55|349.75|347.55|347.72|345.52|0
1695296400000|2023-09-21 11:40:00|349.3|347.1|347.72|345.52|349.75|347.55|347.72|345.52|0
1695296700000|2023-09-21 11:45:00|347.49|345.29|347.72|345.52|348.4|346.2|346.71|344.51|0
1695297000000|2023-09-21 11:50:00|347.49|345.29|349.53|347.33|350.2|348|347.27|345.07|0
1695297300000|2023-09-21 11:55:00|349.75|347.55|349.98|347.78|351.11|348.91|349.3|347.1|0
1695297600000|2023-09-21 12:00:00|350.2|348|349.3|347.1|350.88|348.68|348.85|346.65|0
1695297900000|2023-09-21 12:05:00|349.75|347.55|351.33|349.13|351.68|349.48|348.62|346.42|0
1695298200000|2023-09-21 12:10:00|351.11|348.91|350.65|348.45|351.79|349.59|349.52|347.32|0
1695298500000|2023-09-21 12:15:00|350.43|348.23|351.33|349.13|351.56|349.36|350.2|348|0
1695298800000|2023-09-21 12:20:00|351.56|349.36|352.24|350.04|352.69|350.49|350.65|348.45|0
1695299100000|2023-09-21 12:25:00|352.47|350.27|351.1|348.9|352.69|350.49|350.65|348.45|0
1695299400000|2023-09-21 12:30:00|352.13|349.93|355.87|353.67|357.24|355.04|351.78|349.58|0
1695299700000|2023-09-21 12:35:00|355.64|353.44|355.17|352.97|355.87|353.67|354.04|351.84|0
1695300000000|2023-09-21 12:40:00|354.72|352.52|354.04|351.84|355.62|353.42|352.69|350.49|0
1695300300000|2023-09-21 12:45:00|353.81|351.61|353.81|351.61|356.52|354.32|352.68|350.48|0
1695300600000|2023-09-21 12:50:00|353.59|351.39|353.81|351.61|355.85|353.65|353.59|351.39|0
1695300900000|2023-09-21 12:55:00|353.59|351.39|352.01|349.81|353.81|351.61|351.78|349.58|0
1695301200000|2023-09-21 13:00:00|351.56|349.36|350.65|348.45|351.56|349.36|348.86|346.66|0
1695301500000|2023-09-21 13:05:00|350.88|348.68|350.65|348.45|352.01|349.81|350.43|348.23|0
1695301800000|2023-09-21 13:10:00|350.55|348.35|351.55|349.35|352.46|350.26|350.43|348.23|0
1695302100000|2023-09-21 13:15:00|351.78|349.58|351.33|349.13|352.23|350.03|350.65|348.45|0
1695302400000|2023-09-21 13:20:00|351.55|349.35|351.1|348.9|352|349.8|350.43|348.23|0
1695302700000|2023-09-21 13:25:00|350.88|348.68|347.28|345.08|350.88|348.68|347.05|344.85|0
1695303000000|2023-09-21 13:30:00|347.05|344.85|352|349.8|353.35|351.15|344.81|342.61|0
1695303300000|2023-09-21 13:35:00|351.78|349.58|355.61|353.41|355.61|353.41|347.73|345.53|0
1695303600000|2023-09-21 13:40:00|354.93|352.73|355.84|353.64|355.84|353.64|351.32|349.12|0
1695303900000|2023-09-21 13:45:00|356.06|353.86|354.93|352.73|356.06|353.86|351.55|349.35|0
1695304200000|2023-09-21 13:50:00|354.03|351.83|356.29|354.09|358.55|356.35|354.03|351.83|0
1695304500000|2023-09-21 13:55:00|356.51|354.31|360.82|358.62|361.05|358.85|356.51|354.31|0
1695304800000|2023-09-21 14:00:00|361.05|358.85|361.73|359.53|362.18|359.98|359.46|357.26|0
1695305100000|2023-09-21 14:05:00|361.95|359.75|355.38|353.18|362.41|360.21|355.15|352.95|0
1695305400000|2023-09-21 14:10:00|354.93|352.73|356.96|354.76|357.87|355.67|353.57|351.37|0
1695305700000|2023-09-21 14:15:00|356.51|354.31|348.84|346.64|356.51|354.31|348.39|346.19|0
1695306000000|2023-09-21 14:20:00|349.07|346.87|352.12|349.92|352.8|350.6|348.17|345.97|0
1695306300000|2023-09-21 14:25:00|352.35|350.15|355.95|353.75|356.63|354.43|351.67|349.47|0
1695306600000|2023-09-21 14:30:00|356.17|353.97|356.63|354.43|358.21|356.01|354.82|352.62|0
1695306900000|2023-09-21 14:35:00|356.4|354.2|350.3|348.1|356.85|354.65|349.85|347.65|0
1695307200000|2023-09-21 14:40:00|350.75|348.55|354.14|351.94|354.36|352.16|349.18|346.98|0
1695307500000|2023-09-21 14:45:00|354.59|352.39|357.08|354.88|358.21|356.01|353.91|351.71|0
1695307800000|2023-09-21 14:50:00|357.3|355.1|357.98|355.78|359.12|356.92|356.62|354.42|0
1695308100000|2023-09-21 14:55:00|358.21|356.01|361.16|358.96|362.3|360.1|357.3|355.1|0
1695308400000|2023-09-21 15:00:00|361.39|359.19|359.79|357.59|361.61|359.41|359.79|357.59|0
1695308700000|2023-09-21 15:05:00|359.57|357.37|360.47|358.27|361.16|358.96|357.3|355.1|0
1695309000000|2023-09-21 15:10:00|360.25|358.05|362.98|360.78|364.57|362.37|358.89|356.69|0
1695309300000|2023-09-21 15:15:00|362.75|360.55|363.66|361.46|365.71|363.51|362.75|360.55|0
1695309600000|2023-09-21 15:20:00|363.89|361.69|363.66|361.46|364.34|362.14|360.93|358.73|0
1695309900000|2023-09-21 15:25:00|363.88|361.68|364.34|362.14|364.8|362.6|363.43|361.23|0
1695310200000|2023-09-21 15:30:00|364.57|362.37|359.93|357.73|364.8|362.6|359.7|357.5|0
1695310500000|2023-09-21 15:35:00|360.16|357.96|361.06|358.86|362.2|360|359.02|356.82|0
1695310800000|2023-09-21 15:40:00|360.84|358.64|361.06|358.86|363.56|361.36|360.84|358.64|0
1695311100000|2023-09-21 15:45:00|361.29|359.09|358.79|356.59|361.29|359.09|357.89|355.69|0
1695311400000|2023-09-21 15:50:00|358.57|356.37|361.97|359.77|361.97|359.77|357.89|355.69|0
1695311700000|2023-09-21 15:55:00|361.29|359.09|362.99|360.79|363.45|361.25|359.7|357.5|0
1695312000000|2023-09-21 16:00:00|362.76|360.56|365.04|362.84|365.5|363.3|362.76|360.56|0
1695312300000|2023-09-21 16:05:00|364.82|362.62|364.59|362.39|365.5|363.3|364.36|362.16|0
1695312600000|2023-09-21 16:10:00|364.81|362.61|366.41|364.21|367.1|364.9|364.59|362.39|0
1695312900000|2023-09-21 16:15:00|366.64|364.44|364.81|362.61|367.33|365.13|364.36|362.16|0
1695313200000|2023-09-21 16:20:00|365.04|362.84|365.12|362.92|366.94|364.74|363.9|361.7|0
1695313500000|2023-09-21 16:25:00|365.34|363.14|364.89|362.69|366.94|364.74|363.98|361.78|0
1695313800000|2023-09-21 16:30:00|364.43|362.23|361.2|359|365.57|363.37|360.74|358.54|0
1695314100000|2023-09-21 16:35:00|361.42|359.22|365.3|363.1|365.99|363.79|361.42|359.22|0
1695314400000|2023-09-21 16:40:00|365.65|363.45|365.07|362.87|366.21|364.01|362.79|360.59|0
1695314700000|2023-09-21 16:45:00|364.84|362.64|363.02|360.82|365.07|362.87|362.79|360.59|0
1695315000000|2023-09-21 16:50:00|363.14|360.94|363.7|361.5|364.16|361.96|361.65|359.45|0
1695315300000|2023-09-21 16:55:00|363.93|361.73|366.44|364.24|366.67|364.47|363.7|361.5|0
1695315600000|2023-09-21 17:00:00|366.67|364.47|364.15|361.95|367.12|364.92|363.93|361.73|0
1695315900000|2023-09-21 17:05:00|364.38|362.18|362.33|360.13|364.61|362.41|361.19|358.99|0
1695316200000|2023-09-21 17:10:00|362.1|359.9|358.83|356.63|362.33|360.13|358.61|356.41|0
1695316500000|2023-09-21 17:15:00|358.61|356.41|356.16|353.96|358.61|356.41|355.42|353.22|0
1695316800000|2023-09-21 17:20:00|356.38|354.18|356.38|354.18|357.52|355.32|355.25|353.05|0
1695317100000|2023-09-21 17:25:00|356.16|353.96|355.68|353.48|356.16|353.96|354.08|351.88|0
1695317400000|2023-09-21 17:30:00|355.45|353.25|355.91|353.71|355.91|353.71|353.4|351.2|0
1695317700000|2023-09-21 17:35:00|356.13|353.93|355.9|353.7|356.13|353.93|353.17|350.97|0
1695318000000|2023-09-21 17:40:00|356.13|353.93|356.82|354.62|357.73|355.53|353.62|351.42|0
1695318300000|2023-09-21 17:45:00|356.59|354.39|356.03|353.83|357.27|355.07|355.22|353.02|0
1695318600000|2023-09-21 17:50:00|355.8|353.6|356.25|354.05|357.17|354.97|354.88|352.68|0
1695318900000|2023-09-21 17:55:00|356.03|353.83|357.17|354.97|358.32|356.12|356.02|353.82|0
1695319200000|2023-09-21 18:00:00|356.94|354.74|360.15|357.95|360.15|357.95|356.71|354.51|0
1695319500000|2023-09-21 18:05:00|360.38|358.18|360.77|358.57|360.77|358.57|357.63|355.43|0
1695319800000|2023-09-21 18:10:00|361|358.8|361.91|359.71|361.91|359.71|358.25|356.05|0
1695320100000|2023-09-21 18:15:00|362.14|359.94|363.06|360.86|363.75|361.55|361.45|359.25|0
1695320400000|2023-09-21 18:20:00|362.83|360.63|363.68|361.48|364.21|362.01|362.37|360.17|0
1695320700000|2023-09-21 18:25:00|363.45|361.25|367.59|365.39|367.59|365.39|363.45|361.25|0
1695321000000|2023-09-21 18:30:00|367.82|365.62|368.51|366.31|369.2|367|366.67|364.47|0
1695321300000|2023-09-21 18:35:00|368.28|366.08|365.52|363.32|368.74|366.54|363.91|361.71|0
1695321600000|2023-09-21 18:40:00|365.75|363.55|365.54|363.34|366|363.8|363.91|361.71|0
1695321900000|2023-09-21 18:45:00|365.31|363.11|367.61|365.41|367.61|365.41|364.85|362.65|0
1695322200000|2023-09-21 18:50:00|367.38|365.18|367.38|365.18|369.45|367.25|367.15|364.95|0
1695322500000|2023-09-21 18:55:00|367.61|365.41|369.9|367.7|370.14|367.94|367.15|364.95|0
1695322800000|2023-09-21 19:00:00|369.67|367.47|369.04|366.84|371.57|369.37|367.43|365.23|0
1695323100000|2023-09-21 19:05:00|368.81|366.61|370.65|368.45|371.8|369.6|368.58|366.38|0
1695323400000|2023-09-21 19:10:00|370.42|368.22|373.64|371.44|374.56|372.36|369.96|367.76|0
1695323700000|2023-09-21 19:15:00|373.87|371.67|375.91|373.71|377.14|374.94|373.87|371.67|0
1695324000000|2023-09-21 19:20:00|376.14|373.94|374.99|372.79|376.14|373.94|373.62|371.42|0
1695324300000|2023-09-21 19:25:00|375.22|373.02|379.37|377.17|380.52|378.32|374.53|372.33|0
1695324600000|2023-09-21 19:30:00|379.6|377.4|381.21|379.01|383.06|380.86|378.44|376.24|0
1695324900000|2023-09-21 19:35:00|381.44|379.24|379.37|377.17|381.44|379.24|377.06|374.86|0
1695325200000|2023-09-21 19:40:00|378.9|376.7|378.67|376.47|381.67|379.47|377.29|375.09|0
1695325500000|2023-09-21 19:45:00|378.9|376.7|380.06|377.86|380.06|377.86|377.29|375.09|0
1695325800000|2023-09-21 19:50:00|381.44|379.24|381.21|379.01|383.75|381.55|380.52|378.32|0
1695326100000|2023-09-21 19:55:00|380.98|378.78|386.99|384.79|387.46|385.26|380.98|378.78|0
1695326400000|2023-09-21 20:00:00|384.68|382.48|388.85|386.65|389.54|387.34|383.98|381.78|0
1695326700000|2023-09-21 20:05:00|388.61|386.41|387.22|385.02|388.85|386.65|386.76|384.56|0
1695327000000|2023-09-21 20:10:00|387.45|385.25|388.85|386.65|389.08|386.88|387.22|385.02|0
1695327300000|2023-09-21 20:15:00|389.18|386.78|389.87|387.47|390.11|387.71|388.48|386.08|0
1695327600000|2023-09-21 20:20:00|390.11|387.71|391.27|388.87|391.5|389.1|390.11|387.71|0
1695327900000|2023-09-21 20:25:00|391.03|388.63|391.5|389.1|391.73|389.33|391.03|388.63|0
1695328200000|2023-09-21 20:30:00|391.73|389.33|390.34|387.94|391.96|389.56|390.34|387.94|0
1695328500000|2023-09-21 20:35:00|390.57|388.17|389.17|386.77|390.57|388.17|388.94|386.54|0
1695328800000|2023-09-21 20:40:00|389.41|387.01|391.73|389.33|391.73|389.33|389.41|387.01|0
1695329100000|2023-09-21 20:45:00|391.5|389.1|391.26|388.86|391.5|389.1|391.03|388.63|0
1695329400000|2023-09-21 20:50:00|391.03|388.63|391.26|388.86|391.49|389.09|390.8|388.4|0
1695329700000|2023-09-21 20:55:00|391.38|388.98|390.22|387.82|391.49|389.09|389.99|387.59|0
1695330000000|2023-09-21 21:00:00|390.17|387.77|390.31|387.91|390.62|388.22|390.17|387.77|0
1695330300000|2023-09-21 21:05:00|390.52|388.12|390.14|387.74|390.8|388.4|390.14|387.74|0
1695330600000|2023-09-21 21:10:00|390.25|387.85|390.62|388.22|390.8|388.4|390.14|387.74|0
1695330900000|2023-09-21 21:15:00|390.79|388.39|390.72|388.32|391.4|389|390.62|388.22|0
1695331200000|2023-09-21 21:20:00|390.76|388.36|390.48|388.08|391.04|388.64|390.48|388.08|0
1695331500000|2023-09-21 21:25:00|390.17|387.77|390.24|387.84|390.48|388.08|390.13|387.73|0
1695331800000|2023-09-21 21:30:00|390.35|387.95|390.37|387.97|390.37|387.97|389.97|387.57|0
1695332100000|2023-09-21 21:35:00|390.24|387.84|391|388.6|391.03|388.63|390.24|387.84|0
1695332400000|2023-09-21 21:40:00|391.03|388.63|390.72|388.32|391.03|388.63|390.69|388.29|0
1695332700000|2023-09-21 21:45:00|390.86|388.46|390.34|387.94|390.89|388.49|390.2|387.8|0
1695333000000|2023-09-21 21:50:00|390.31|387.91|390.41|388.01|390.69|388.29|390.17|387.77|0
1695333300000|2023-09-21 21:55:00|390.17|387.77|389.86|387.46|390.37|387.97|389.86|387.46|0
1695333600000|2023-09-21 22:00:00|388.82|386.42|388|385.6|388.82|386.42|386.38|383.98|0
1695333900000|2023-09-21 22:05:00|387.89|385.49|387.77|385.37|388.47|386.07|387.54|385.14|0
1695334200000|2023-09-21 22:10:00|387.54|385.14|386.15|383.75|387.54|385.14|385.91|383.51|0
1695334500000|2023-09-21 22:15:00|386.04|383.64|385.22|382.82|386.15|383.75|385.22|382.82|0
1695334800000|2023-09-21 22:20:00|385.11|382.71|384.76|382.36|385.11|382.71|384.52|382.12|0
1695335100000|2023-09-21 22:25:00|384.99|382.59|384.99|382.59|385.91|383.51|384.99|382.59|0
1695335400000|2023-09-21 22:30:00|384.76|382.36|385.91|383.51|386.14|383.74|384.75|382.35|0
1695335700000|2023-09-21 22:35:00|386.03|383.63|385.68|383.28|386.14|383.74|385.68|383.28|0
1695336000000|2023-09-21 22:40:00|385.91|383.51|385.45|383.05|385.91|383.51|385.22|382.82|0
1695336300000|2023-09-21 22:45:00|385.68|383.28|386.14|383.74|386.14|383.74|385.68|383.28|0
1695336600000|2023-09-21 22:50:00|385.91|383.51|385.91|383.51|386.14|383.74|385.91|383.51|0
1695336900000|2023-09-21 22:55:00|385.68|383.28|385.91|383.51|385.91|383.51|385.45|383.05|0
1695337200000|2023-09-21 23:00:00|386.14|383.74|387.88|385.48|387.99|385.59|385.68|383.28|0
1695337500000|2023-09-21 23:05:00|387.76|385.36|387.76|385.36|387.76|385.36|386.83|384.43|0
1695337800000|2023-09-21 23:10:00|387.53|385.13|387.3|384.9|387.65|385.25|387.07|384.67|0
1695338100000|2023-09-21 23:15:00|387.53|385.13|387.76|385.36|387.76|385.36|387.06|384.66|0
1695338400000|2023-09-21 23:20:00|387.3|384.9|387.06|384.66|387.53|385.13|386.83|384.43|0
1695338700000|2023-09-21 23:25:00|387.18|384.78|387.53|385.13|387.99|385.59|387.06|384.66|0
1695339000000|2023-09-21 23:30:00|387.76|385.36|387.53|385.13|387.76|385.36|387.29|384.89|0
1695339300000|2023-09-21 23:35:00|387.76|385.36|386.6|384.2|387.76|385.36|386.6|384.2|0
1695339600000|2023-09-21 23:40:00|386.83|384.43|386.72|384.32|387.06|384.66|386.6|384.2|0
1695339900000|2023-09-21 23:45:00|386.6|384.2|387.29|384.89|387.29|384.89|386.6|384.2|0
1695340200000|2023-09-21 23:50:00|387.52|385.12|389.61|387.21|390.31|387.91|387.52|385.12|0
1695340500000|2023-09-21 23:55:00|389.84|387.44|389.15|386.75|389.84|387.44|388.91|386.51|0
1695340800000|2023-09-22 00:00:00|388.91|386.51|387.99|385.59|388.91|386.51|386.59|384.19|0
1695341100000|2023-09-22 00:05:00|387.75|385.35|387.06|384.66|388.68|386.28|386.83|384.43|0
1695341400000|2023-09-22 00:10:00|387.52|385.12|388.45|386.05|388.68|386.28|387.52|385.12|0
1695341700000|2023-09-22 00:15:00|388.68|386.28|390.88|388.48|391.57|389.17|388.22|385.82|0
1695342000000|2023-09-22 00:20:00|390.65|388.25|390.65|388.25|391.34|388.94|389.73|387.33|0
1695342300000|2023-09-22 00:25:00|390.88|388.48|392.25|389.85|392.25|389.85|390.88|388.48|0
1695342600000|2023-09-22 00:30:00|392.15|389.95|391.92|389.72|393.31|391.11|391.23|389.03|0
1695342900000|2023-09-22 00:35:00|391.69|389.49|391.69|389.49|393.07|390.87|391.23|389.03|0
1695343200000|2023-09-22 00:40:00|391.81|389.61|392.15|389.95|392.15|389.95|391.23|389.03|0
1695343500000|2023-09-22 00:45:00|392.38|390.18|390.92|388.72|392.38|390.18|390.92|388.72|0
1695343800000|2023-09-22 00:50:00|390.69|388.49|389.31|387.11|390.92|388.72|389.31|387.11|0
1695344100000|2023-09-22 00:55:00|389.54|387.34|388.62|386.42|389.54|387.34|388.62|386.42|0
1695344400000|2023-09-22 01:00:00|388.85|386.65|390|387.8|390.46|388.26|388.85|386.65|0
1695344700000|2023-09-22 01:05:00|390.12|387.92|389.54|387.34|391.15|388.95|389.31|387.11|0
1695345000000|2023-09-22 01:10:00|389.31|387.11|389.77|387.57|390.23|388.03|389.31|387.11|0
1695345300000|2023-09-22 01:15:00|390|387.8|388.15|385.95|390|387.8|387.92|385.72|0
1695345600000|2023-09-22 01:20:00|388.38|386.18|386.84|384.64|389.14|386.94|386.84|384.64|0
1695345900000|2023-09-22 01:25:00|387.07|384.87|386.61|384.41|387.53|385.33|386.61|384.41|0
1695346200000|2023-09-22 01:30:00|386.84|384.64|387.06|384.86|387.52|385.32|385.69|383.49|0
1695346500000|2023-09-22 01:35:00|386.84|384.64|387.06|384.86|387.52|385.32|386.6|384.4|0
1695346800000|2023-09-22 01:40:00|386.95|384.75|385.91|383.71|387.06|384.86|385|382.8|0
1695347100000|2023-09-22 01:45:00|386.37|384.17|385.23|383.03|386.37|384.17|385.23|383.03|0
1695347400000|2023-09-22 01:50:00|385.45|383.25|386.6|384.4|386.6|384.4|385.45|383.25|0
1695347700000|2023-09-22 01:55:00|386.37|384.17|386.14|383.94|386.6|384.4|385.91|383.71|0
1695348000000|2023-09-22 02:00:00|385.91|383.71|385.91|383.71|386.14|383.94|385.22|383.02|0
1695348300000|2023-09-22 02:05:00|386.14|383.94|385.22|383.02|386.14|383.94|384.99|382.79|0
1695348600000|2023-09-22 02:10:00|385.45|383.25|384.3|382.1|385.45|383.25|384.07|381.87|0
1695348900000|2023-09-22 02:15:00|387.7|385.5|383.69|381.49|387.7|385.5|383.23|381.03|0
1695349200000|2023-09-22 02:20:00|383.92|381.72|383.69|381.49|384.38|382.18|383.69|381.49|0
1695349500000|2023-09-22 02:25:00|383.92|381.72|383.81|381.61|384.15|381.95|383.23|381.03|0
1695349800000|2023-09-22 02:30:00|383.69|381.49|384.15|381.95|384.38|382.18|383.46|381.26|0
1695350100000|2023-09-22 02:35:00|383.92|381.72|384.15|381.95|384.61|382.41|383.69|381.49|0
1695350400000|2023-09-22 02:40:00|384.38|382.18|384.38|382.18|384.61|382.41|384.15|381.95|0
1695350700000|2023-09-22 02:45:00|384.15|381.95|384.04|381.84|384.38|382.18|383.69|381.49|0
1695351000000|2023-09-22 02:50:00|383.92|381.72|385.99|383.79|386.22|384.02|383.92|381.72|0
1695351300000|2023-09-22 02:55:00|385.76|383.56|385.99|383.79|386.91|384.71|385.53|383.33|0
1695351600000|2023-09-22 03:00:00|385.76|383.56|384.6|382.4|386.45|384.25|384.6|382.4|0
1695351900000|2023-09-22 03:05:00|384.83|382.63|384.6|382.4|385.29|383.09|384.37|382.17|0
1695352200000|2023-09-22 03:10:00|384.37|382.17|383.45|381.25|384.6|382.4|383.22|381.02|0
1695352500000|2023-09-22 03:15:00|383.22|381.02|382.3|380.1|383.45|381.25|382.3|380.1|0
1695352800000|2023-09-22 03:20:00|382.53|380.33|382.76|380.56|382.99|380.79|382.3|380.1|0
1695353100000|2023-09-22 03:25:00|382.65|380.45|382.3|380.1|383.22|381.02|382.3|380.1|0
1695353400000|2023-09-22 03:30:00|382.07|379.87|381.61|379.41|382.3|380.1|381.38|379.18|0
1695353700000|2023-09-22 03:35:00|381.38|379.18|380.47|378.27|381.84|379.64|380.24|378.04|0
1695354000000|2023-09-22 03:40:00|380.69|378.49|380.92|378.72|381.15|378.95|380.69|378.49|0
1695354300000|2023-09-22 03:45:00|381.15|378.95|380.92|378.72|381.84|379.64|380.92|378.72|0
1695354600000|2023-09-22 03:50:00|381.15|378.95|380.92|378.72|381.38|379.18|380.46|378.26|0
1695354900000|2023-09-22 03:55:00|380.69|378.49|380.92|378.72|380.92|378.72|380|377.8|0
1695355200000|2023-09-22 04:00:00|381.15|378.95|380.69|378.49|381.38|379.18|380.69|378.49|0
1695355500000|2023-09-22 04:05:00|380.46|378.26|379.54|377.34|380.69|378.49|379.54|377.34|0
1695355800000|2023-09-22 04:10:00|379.31|377.11|379.54|377.34|379.77|377.57|379.31|377.11|0
1695356100000|2023-09-22 04:15:00|379.77|377.57|380.23|378.03|380.23|378.03|379.66|377.46|0
1695356400000|2023-09-22 04:20:00|380.46|378.26|380.46|378.26|380.92|378.72|380.23|378.03|0
1695356700000|2023-09-22 04:25:00|380.69|378.49|380.69|378.49|380.69|378.49|380.23|378.03|0
1695357000000|2023-09-22 04:30:00|380.92|378.72|381.14|378.94|381.37|379.17|380.69|378.49|0
1695357300000|2023-09-22 04:35:00|381.37|379.17|380.91|378.71|381.37|379.17|380.69|378.49|0
1695357600000|2023-09-22 04:40:00|380.69|378.49|381.14|378.94|381.37|379.17|380.69|378.49|0
1695357900000|2023-09-22 04:45:00|381.37|379.17|381.14|378.94|381.37|379.17|380.68|378.48|0
1695358200000|2023-09-22 04:50:00|380.91|378.71|379.99|377.79|381.37|379.17|379.77|377.57|0
1695358500000|2023-09-22 04:55:00|380.22|378.02|379.99|377.79|380.22|378.02|379.99|377.79|0
1695358800000|2023-09-22 05:00:00|380.22|378.02|380.68|378.48|380.68|378.48|379.99|377.79|0
1695359100000|2023-09-22 05:05:00|380.45|378.25|379.99|377.79|380.91|378.71|379.53|377.33|0
1695359400000|2023-09-22 05:10:00|379.76|377.56|380.45|378.25|380.45|378.25|379.53|377.33|0
1695359700000|2023-09-22 05:15:00|380.22|378.02|380.91|378.71|380.91|378.71|379.99|377.79|0
1695360000000|2023-09-22 05:20:00|381.14|378.94|380.22|378.02|381.14|378.94|380.22|378.02|0
1695360300000|2023-09-22 05:25:00|380.45|378.25|380.68|378.48|381.14|378.94|379.99|377.79|0
1695360600000|2023-09-22 05:30:00|380.91|378.71|380.29|378.09|380.91|378.71|380.06|377.86|0
1695360900000|2023-09-22 05:35:00|380.52|378.32|380.06|377.86|380.52|378.32|379.6|377.4|0
1695361200000|2023-09-22 05:40:00|379.83|377.63|378.45|376.25|380.06|377.86|378.22|376.02|0
1695361500000|2023-09-22 05:45:00|378.22|376.02|377.99|375.79|378.22|376.02|377.53|375.33|0
1695361800000|2023-09-22 05:50:00|377.76|375.56|378.45|376.25|378.91|376.71|377.76|375.56|0
1695362100000|2023-09-22 05:55:00|378.68|376.48|378.91|376.71|379.14|376.94|378.22|376.02|0
1695362400000|2023-09-22 06:00:00|379.14|376.94|379.36|377.16|380.28|378.08|378.91|376.71|0
1695362700000|2023-09-22 06:05:00|379.14|376.94|377.99|375.79|379.36|377.16|377.53|375.33|0
1695363000000|2023-09-22 06:10:00|377.76|375.56|378.68|376.48|379.13|376.93|377.53|375.33|0
1695363300000|2023-09-22 06:15:00|378.45|376.25|378.06|375.86|378.9|376.7|377.53|375.33|0
1695363600000|2023-09-22 06:20:00|377.95|375.75|378.74|376.54|379.2|377|377.95|375.75|0
1695363900000|2023-09-22 06:25:00|378.51|376.31|377.37|375.17|379.2|377|377.37|375.17|0
1695364200000|2023-09-22 06:30:00|377.82|375.62|378.05|375.85|378.05|375.85|377.37|375.17|0
1695364500000|2023-09-22 06:35:00|378.28|376.08|379.43|377.23|379.43|377.23|377.36|375.16|0
1695364800000|2023-09-22 06:40:00|379.2|377|378.74|376.54|379.66|377.46|378.74|376.54|0
1695365100000|2023-09-22 06:45:00|378.51|376.31|379.43|377.23|379.43|377.23|378.51|376.31|0
1695365400000|2023-09-22 06:50:00|379.66|377.46|379.43|377.23|379.89|377.69|378.97|376.77|0
1695365700000|2023-09-22 06:55:00|379.66|377.46|379.43|377.23|379.66|377.46|377.94|375.74|0
1695366000000|2023-09-22 07:00:00|380.12|377.92|380.35|378.15|384.03|381.83|380.12|377.92|0
1695366300000|2023-09-22 07:05:00|380.12|377.92|381.03|378.83|382.65|380.45|378.28|376.08|0
1695366600000|2023-09-22 07:10:00|380.8|378.6|378.74|376.54|381.72|379.52|378.74|376.54|0
1695366900000|2023-09-22 07:15:00|378.51|376.31|376.9|374.7|379.88|377.68|376.44|374.24|0
1695367200000|2023-09-22 07:20:00|377.13|374.93|380.11|377.91|380.57|378.37|376.9|374.7|0
1695367500000|2023-09-22 07:25:00|380.34|378.14|380.57|378.37|383.33|381.13|380.34|378.14|0
1695367800000|2023-09-22 07:30:00|379.88|377.68|381.26|379.06|381.26|379.06|377.59|375.39|0
1695368100000|2023-09-22 07:35:00|380.57|378.37|381.72|379.52|381.72|379.52|378.96|376.76|0
1695368400000|2023-09-22 07:40:00|381.61|379.41|380.34|378.14|381.95|379.75|379.65|377.45|0
1695368700000|2023-09-22 07:45:00|380.11|377.91|378.73|376.53|380.57|378.37|378.73|376.53|0
1695369000000|2023-09-22 07:50:00|378.5|376.3|382.41|380.21|382.64|380.44|378.04|375.84|0
1695369300000|2023-09-22 07:55:00|382.64|380.44|383.33|381.13|383.79|381.59|381.95|379.75|0
1695369600000|2023-09-22 08:00:00|383.1|380.9|384.48|382.28|385.63|383.43|382.87|380.67|0
1695369900000|2023-09-22 08:05:00|384.6|382.4|383.33|381.13|386.09|383.89|383.1|380.9|0
1695370200000|2023-09-22 08:10:00|383.79|381.59|382.18|379.98|384.71|382.51|380.79|378.59|0
1695370500000|2023-09-22 08:15:00|382.41|380.21|380.33|378.13|382.41|380.21|379.64|377.44|0
1695370800000|2023-09-22 08:20:00|380.1|377.9|381.71|379.51|382.17|379.97|380.1|377.9|0
1695371100000|2023-09-22 08:25:00|381.94|379.74|382.86|380.66|383.79|381.59|381.94|379.74|0
1695371400000|2023-09-22 08:30:00|383.32|381.12|380.91|378.71|384.02|381.82|380.56|378.36|0
1695371700000|2023-09-22 08:35:00|381.02|378.82|379.64|377.44|381.71|379.51|379.64|377.44|0
1695372000000|2023-09-22 08:40:00|379.41|377.21|379.64|377.44|380.1|377.9|378.95|376.75|0
1695372300000|2023-09-22 08:45:00|379.87|377.67|382.4|380.2|382.86|380.66|379.64|377.44|0
1695372600000|2023-09-22 08:50:00|381.94|379.74|381.02|378.82|382.4|380.2|380.56|378.36|0
1695372900000|2023-09-22 08:55:00|381.25|379.05|381.02|378.82|382.4|380.2|380.56|378.36|0
1695373200000|2023-09-22 09:00:00|381.25|379.05|382.86|380.66|382.86|380.66|380.56|378.36|0
1695373500000|2023-09-22 09:05:00|383.09|380.89|382.4|380.2|383.55|381.35|381.94|379.74|0
1695373800000|2023-09-22 09:10:00|382.63|380.43|381.02|378.82|383.09|380.89|380.79|378.59|0
1695374100000|2023-09-22 09:15:00|380.79|378.59|381.59|379.39|381.94|379.74|380.1|377.9|0
1695374400000|2023-09-22 09:20:00|381.7|379.5|381.47|379.27|382.4|380.2|381.01|378.81|0
1695374700000|2023-09-22 09:25:00|381.93|379.73|381.24|379.04|382.16|379.96|380.67|378.47|0
1695375000000|2023-09-22 09:30:00|381.47|379.27|379.17|376.97|381.47|379.27|379.17|376.97|0
1695375300000|2023-09-22 09:35:00|379.06|376.86|378.71|376.51|379.17|376.97|377.69|375.49|0
1695375600000|2023-09-22 09:40:00|378.48|376.28|378.71|376.51|378.94|376.74|377.79|375.59|0
1695375900000|2023-09-22 09:45:00|378.48|376.28|377.11|374.91|378.48|376.28|377.11|374.91|0
1695376200000|2023-09-22 09:50:00|377.33|375.13|377.1|374.9|377.79|375.59|376.65|374.45|0
1695376500000|2023-09-22 09:55:00|376.87|374.67|377.1|374.9|377.1|374.9|376.19|373.99|0
1695376800000|2023-09-22 10:00:00|376.87|374.67|378.25|376.05|378.25|376.05|376.64|374.44|0
1695377100000|2023-09-22 10:05:00|378.02|375.82|377.79|375.59|378.71|376.51|377.33|375.13|0
1695377400000|2023-09-22 10:10:00|378.02|375.82|378.25|376.05|378.25|376.05|377.33|375.13|0
1695377700000|2023-09-22 10:15:00|378.02|375.82|378.71|376.51|379.63|377.43|377.79|375.59|0
1695378000000|2023-09-22 10:20:00|378.83|376.63|379.86|377.66|380.09|377.89|378.71|376.51|0
1695378300000|2023-09-22 10:25:00|379.63|377.43|379.62|377.42|380.54|378.34|379.51|377.31|0
1695378600000|2023-09-22 10:30:00|379.39|377.19|379.85|377.65|380.31|378.11|379.39|377.19|0
1695378900000|2023-09-22 10:35:00|379.62|377.42|379.62|377.42|380.08|377.88|379.16|376.96|0
1695379200000|2023-09-22 10:40:00|379.85|377.65|377.78|375.58|380.08|377.88|377.56|375.36|0
1695379500000|2023-09-22 10:45:00|377.56|375.36|376.87|374.67|378.01|375.81|376.64|374.44|0
1695379800000|2023-09-22 10:50:00|376.64|374.44|377.32|375.12|377.32|375.12|375.72|373.52|0
1695380100000|2023-09-22 10:55:00|377.09|374.89|378.47|376.27|378.7|376.5|376.87|374.67|0
1695380400000|2023-09-22 11:00:00|378.24|376.04|380.31|378.11|380.31|378.11|378.01|375.81|0
1695380700000|2023-09-22 11:05:00|380.54|378.34|380.31|378.11|381.69|379.49|379.39|377.19|0
1695381000000|2023-09-22 11:10:00|380.54|378.34|380.08|377.88|381.46|379.26|379.85|377.65|0
1695381300000|2023-09-22 11:15:00|380.31|378.11|380.31|378.11|380.77|378.57|379.85|377.65|0
1695381600000|2023-09-22 11:20:00|380.54|378.34|378.47|376.27|380.54|378.34|378.47|376.27|0
1695381900000|2023-09-22 11:25:00|378.7|376.5|380.08|377.88|380.08|377.88|378.24|376.04|0
1695382200000|2023-09-22 11:30:00|379.85|377.65|380.07|377.87|380.3|378.1|379.39|377.19|0
1695382500000|2023-09-22 11:35:00|379.84|377.64|378.24|376.04|379.84|377.64|378.24|376.04|0
1695382800000|2023-09-22 11:40:00|378.47|376.27|379.15|376.95|379.38|377.18|378.01|375.81|0
1695383100000|2023-09-22 11:45:00|378.92|376.72|378.46|376.26|380.3|378.1|378|375.8|0
1695383400000|2023-09-22 11:50:00|378.23|376.03|378|375.8|378.46|376.26|377.77|375.57|0
1695383700000|2023-09-22 11:55:00|377.77|375.57|378.23|376.03|378.46|376.26|377.54|375.34|0
1695384000000|2023-09-22 12:00:00|378|375.8|373.85|371.65|378|375.8|373.62|371.42|0
1695384300000|2023-09-22 12:05:00|373.62|371.42|374.08|371.88|375.23|373.03|373.39|371.19|0
1695384600000|2023-09-22 12:10:00|374.31|372.11|372.47|370.27|374.77|372.57|372.24|370.04|0
1695384900000|2023-09-22 12:15:00|372.59|370.39|372.7|370.5|373.62|371.42|372.01|369.81|0
1695385200000|2023-09-22 12:20:00|372.93|370.73|371.33|369.13|373.16|370.96|370.64|368.44|0
1695385500000|2023-09-22 12:25:00|371.1|368.9|370.64|368.44|371.33|369.13|369.95|367.75|0
1695385800000|2023-09-22 12:30:00|370.87|368.67|372.01|369.81|372.24|370.04|369.95|367.75|0
1695386100000|2023-09-22 12:35:00|372.24|370.04|372.24|370.04|372.47|370.27|371.78|369.58|0
1695386400000|2023-09-22 12:40:00|372.01|369.81|372.01|369.81|372.47|370.27|371.32|369.12|0
1695386700000|2023-09-22 12:45:00|371.78|369.58|373.16|370.96|373.16|370.96|371.55|369.35|0
1695387000000|2023-09-22 12:50:00|373.39|371.19|372.7|370.5|373.84|371.64|372.47|370.27|0
1695387300000|2023-09-22 12:55:00|372.93|370.73|372.93|370.73|374.07|371.87|372.7|370.5|0
1695387600000|2023-09-22 13:00:00|372.7|370.5|372.47|370.27|372.93|370.73|371.78|369.58|0
1695387900000|2023-09-22 13:05:00|372.69|370.49|372.46|370.26|373.38|371.18|371.55|369.35|0
1695388200000|2023-09-22 13:10:00|372.69|370.49|373.38|371.18|373.61|371.41|372.01|369.81|0
1695388500000|2023-09-22 13:15:00|373.15|370.95|374.07|371.87|374.3|372.1|373.15|370.95|0
1695388800000|2023-09-22 13:20:00|374.3|372.1|374.07|371.87|374.53|372.33|372.69|370.49|0
1695389100000|2023-09-22 13:25:00|374.3|372.1|377.29|375.09|378.44|376.24|374.3|372.1|0
1695389400000|2023-09-22 13:30:00|377.06|374.86|380.51|378.31|380.98|378.78|375.57|373.37|0
1695389700000|2023-09-22 13:35:00|380.05|377.85|379.94|377.74|381.1|378.9|377.41|375.21|0
1695390000000|2023-09-22 13:40:00|379.25|377.05|382.02|379.82|383.64|381.44|379.25|377.05|0
1695390300000|2023-09-22 13:45:00|382.14|379.94|378.56|376.36|382.14|379.94|377.41|375.21|0
1695390600000|2023-09-22 13:50:00|378.33|376.13|383.29|381.09|384.56|382.36|378.33|376.13|0
1695390900000|2023-09-22 13:55:00|383.17|380.97|377.64|375.44|383.87|381.67|377.64|375.44|0
1695391200000|2023-09-22 14:00:00|377.41|375.21|376.49|374.29|381.09|378.89|375.34|373.14|0
1695391500000|2023-09-22 14:05:00|376.03|373.83|373.73|371.53|376.72|374.52|371.44|369.24|0
1695391800000|2023-09-22 14:10:00|373.96|371.76|379.94|377.74|379.94|377.74|373.27|371.07|0
1695392100000|2023-09-22 14:15:00|379.71|377.51|377.64|375.44|382.01|379.81|377.64|375.44|0
1695392400000|2023-09-22 14:20:00|377.87|375.67|373.5|371.3|379.71|377.51|373.04|370.84|0
1695392700000|2023-09-22 14:25:00|373.73|371.53|374.65|372.45|377.86|375.66|373.73|371.53|0
1695393000000|2023-09-22 14:30:00|374.88|372.68|368.04|365.84|374.88|372.68|368.04|365.84|0
1695393300000|2023-09-22 14:35:00|367.58|365.38|369.19|366.99|369.42|367.22|366.43|364.23|0
1695393600000|2023-09-22 14:40:00|369.42|367.22|368.96|366.76|372.18|369.98|368.96|366.76|0
1695393900000|2023-09-22 14:45:00|368.73|366.53|368.96|366.76|369.65|367.45|367.35|365.15|0
1695394200000|2023-09-22 14:50:00|369.19|366.99|368.27|366.07|370.33|368.13|366.66|364.46|0
1695394500000|2023-09-22 14:55:00|368.04|365.84|365.74|363.54|368.04|365.84|364.6|362.4|0
1695394800000|2023-09-22 15:00:00|365.28|363.08|368.49|366.29|368.95|366.75|364.6|362.4|0
1695395100000|2023-09-22 15:05:00|368.72|366.52|370.56|368.36|370.56|368.36|366.66|364.46|0
1695395400000|2023-09-22 15:10:00|370.33|368.13|370.1|367.9|372.17|369.97|369.87|367.67|0
1695395700000|2023-09-22 15:15:00|370.33|368.13|368.95|366.75|370.56|368.36|367.12|364.92|0
1695396000000|2023-09-22 15:20:00|368.72|366.52|367.57|365.37|369.87|367.67|367.11|364.91|0
1695396300000|2023-09-22 15:25:00|367.34|365.14|363.45|361.25|368.03|365.83|363.22|361.02|0
1695396600000|2023-09-22 15:30:00|363.22|361.02|364.59|362.39|365.28|363.08|363.22|361.02|0
1695396900000|2023-09-22 15:35:00|364.37|362.17|361.84|359.64|364.37|362.17|361.84|359.64|0
1695397200000|2023-09-22 15:40:00|361.62|359.42|365.88|363.68|366.35|364.15|361.62|359.42|0
1695397500000|2023-09-22 15:45:00|366.11|363.91|367.27|365.07|367.5|365.3|364.73|362.53|0
1695397800000|2023-09-22 15:50:00|367.04|364.84|369.46|367.26|369.8|367.6|365.65|363.45|0
1695398100000|2023-09-22 15:55:00|369|366.8|372.23|370.03|372.23|370.03|368.31|366.11|0
1695398400000|2023-09-22 16:00:00|372.69|370.49|372.69|370.49|373.39|371.19|371.08|368.88|0
1695398700000|2023-09-22 16:05:00|372.92|370.72|372.69|370.49|374.54|372.34|371.31|369.11|0
1695399000000|2023-09-22 16:10:00|372.92|370.72|371.96|369.76|374.35|372.15|371.73|369.53|0
1695399300000|2023-09-22 16:15:00|372.19|369.99|368.51|366.31|372.89|370.69|368.06|365.86|0
1695399600000|2023-09-22 16:20:00|368.29|366.09|368.74|366.54|369.66|367.46|367.14|364.94|0
1695399900000|2023-09-22 16:25:00|369.2|367|369.66|367.46|370.58|368.38|368.51|366.31|0
1695400200000|2023-09-22 16:30:00|369.43|367.23|368.51|366.31|370.58|368.38|367.37|365.17|0
1695400500000|2023-09-22 16:35:00|368.28|366.08|365.99|363.79|368.97|366.77|365.76|363.56|0
1695400800000|2023-09-22 16:40:00|365.76|363.56|365.76|363.56|366.22|364.02|365.07|362.87|0
1695401100000|2023-09-22 16:45:00|365.53|363.33|366.45|364.25|367.36|365.16|365.07|362.87|0
1695401400000|2023-09-22 16:50:00|366.67|364.47|367.13|364.93|367.59|365.39|366.22|364.02|0
1695401700000|2023-09-22 16:55:00|366.9|364.7|368.05|365.85|368.28|366.08|365.3|363.1|0
1695402000000|2023-09-22 17:00:00|367.82|365.62|368.51|366.31|369.43|367.23|367.59|365.39|0
1695402300000|2023-09-22 17:05:00|368.28|366.08|371.04|368.84|371.04|368.84|367.59|365.39|0
1695402600000|2023-09-22 17:10:00|370.81|368.61|371.99|369.79|372.42|370.22|369.46|367.26|0
1695402900000|2023-09-22 17:15:00|371.76|369.56|374.52|372.32|374.98|372.78|371.76|369.56|0
1695403200000|2023-09-22 17:20:00|375.21|373.01|379.37|377.17|381.45|379.25|375.21|373.01|0
1695403500000|2023-09-22 17:25:00|379.14|376.94|380.37|378.17|381.99|379.79|378.85|376.65|0
1695403800000|2023-09-22 17:30:00|380.6|378.4|382.45|380.25|384.07|381.87|380.6|378.4|0
1695404100000|2023-09-22 17:35:00|382.22|380.02|386.15|383.95|388|385.8|380.14|377.94|0
1695404400000|2023-09-22 17:40:00|386.38|384.18|387.8|385.6|389.19|386.99|385.72|383.52|0
1695404700000|2023-09-22 17:45:00|388.49|386.29|388.03|385.83|389.42|387.22|386.41|384.21|0
1695405000000|2023-09-22 17:50:00|387.8|385.6|385.02|382.82|388.26|386.06|383.64|381.44|0
1695405300000|2023-09-22 17:55:00|384.79|382.59|385.72|383.52|385.72|383.52|382.72|380.52|0
1695405600000|2023-09-22 18:00:00|385.49|383.29|386.18|383.98|387.57|385.37|383.87|381.67|0
1695405900000|2023-09-22 18:05:00|385.95|383.75|386.17|383.97|387.33|385.13|384.78|382.58|0
1695406200000|2023-09-22 18:10:00|386.4|384.2|391.97|389.77|392.43|390.23|386.4|384.2|0
1695406500000|2023-09-22 18:15:00|392.2|390|394.53|392.33|395.22|393.02|390.81|388.61|0
1695406800000|2023-09-22 18:20:00|394.29|392.09|389.96|387.76|394.29|392.09|389.5|387.3|0
1695407100000|2023-09-22 18:25:00|390.2|388|391.36|389.16|391.36|389.16|387.41|385.21|0
1695407400000|2023-09-22 18:30:00|391.82|389.62|389.73|387.53|393.45|391.25|389.04|386.84|0
1695407700000|2023-09-22 18:35:00|389.96|387.76|392.12|389.92|392.82|390.62|388.63|386.43|0
1695408000000|2023-09-22 18:40:00|392.36|390.16|394.45|392.25|394.45|392.25|391.19|388.99|0
1695408300000|2023-09-22 18:45:00|394.69|392.49|390.73|388.53|394.92|392.72|390.73|388.53|0
1695408600000|2023-09-22 18:50:00|390.49|388.29|390.72|388.52|392.12|389.92|389.56|387.36|0
1695408900000|2023-09-22 18:55:00|390.96|388.76|390.49|388.29|392.12|389.92|389.1|386.9|0
1695409200000|2023-09-22 19:00:00|390.26|388.06|384.68|382.48|391.42|389.22|381.91|379.71|0
1695409500000|2023-09-22 19:05:00|384.92|382.72|375.44|373.24|385.38|383.18|375.21|373.01|0
1695409800000|2023-09-22 19:10:00|374.52|372.32|375.67|373.47|377.05|374.85|374.29|372.09|0
1695410100000|2023-09-22 19:15:00|374.52|372.32|373.85|371.65|376.16|373.96|372.92|370.72|0
1695410400000|2023-09-22 19:20:00|374.08|371.88|372.46|370.26|376.39|374.19|369.69|367.49|0
1695410700000|2023-09-22 19:25:00|372.23|370.03|375|372.8|375|372.8|371.77|369.57|0
1695411000000|2023-09-22 19:30:00|374.77|372.57|380.83|378.63|380.83|378.63|373.39|371.19|0
1695411300000|2023-09-22 19:35:00|381.29|379.09|381.29|379.09|382.22|380.02|379.9|377.7|0
1695411600000|2023-09-22 19:40:00|381.06|378.86|390.59|388.39|390.83|388.63|380.83|378.63|0
1695411900000|2023-09-22 19:45:00|391.06|388.86|393.4|391.2|395.73|393.53|387.8|385.6|0
1695412200000|2023-09-22 19:50:00|393.63|391.43|398.67|396.47|400.53|398.33|393.16|390.96|0
1695412500000|2023-09-22 19:55:00|397.97|395.77|398.43|396.23|398.43|396.23|393.31|391.11|0
1695412800000|2023-09-22 20:00:00|397.27|395.07|396.57|394.37|397.27|395.07|392.39|390.19|0
1695413100000|2023-09-22 20:05:00|396.8|394.6|394.71|392.51|397.03|394.83|393.78|391.58|0
1695413400000|2023-09-22 20:10:00|394.94|392.74|393.54|391.34|395.17|392.97|392.38|390.18|0
1695601500000|2023-09-25 00:25:00|396.42|394.02|396.31|393.91|396.89|394.49|396.19|393.79|0
1695604500000|2023-09-25 01:15:00|392.15|389.95|391.92|389.72|392.15|389.95|391.92|389.72|0
1695604800000|2023-09-25 01:20:00|392.15|389.95|391|388.8|392.39|390.19|391|388.8|0
1695605100000|2023-09-25 01:25:00|391.12|388.92|391.69|389.49|392.38|390.18|390.77|388.57|0
1695605400000|2023-09-25 01:30:00|391.92|389.72|390.54|388.34|392.15|389.95|390.54|388.34|0
1695605700000|2023-09-25 01:35:00|390.77|388.57|390.31|388.11|390.77|388.57|388.92|386.72|0
1695606000000|2023-09-25 01:40:00|390.54|388.34|391.92|389.72|392.15|389.95|390.07|387.87|0
1695606300000|2023-09-25 01:45:00|392.15|389.95|391|388.8|392.15|389.95|390.3|388.1|0
1695606600000|2023-09-25 01:50:00|391.23|389.03|391.69|389.49|391.69|389.49|390.53|388.33|0
1695606900000|2023-09-25 01:55:00|391.92|389.72|392.15|389.95|392.38|390.18|391.69|389.49|0
1695607200000|2023-09-25 02:00:00|391.92|389.72|392.38|390.18|392.61|390.41|390.76|388.56|0
1695607500000|2023-09-25 02:05:00|392.61|390.41|391.92|389.72|392.61|390.41|391.45|389.25|0
1695607800000|2023-09-25 02:10:00|391.69|389.49|390.53|388.33|392.38|390.18|390.3|388.1|0
1695608100000|2023-09-25 02:15:00|390.3|388.1|390.07|387.87|390.99|388.79|389.84|387.64|0
1695608400000|2023-09-25 02:20:00|389.84|387.64|390.3|388.1|390.53|388.33|389.61|387.41|0
1695608700000|2023-09-25 02:25:00|390.53|388.33|390.07|387.87|390.76|388.56|389.61|387.41|0
1695609000000|2023-09-25 02:30:00|389.84|387.64|389.14|386.94|390.07|387.87|389.14|386.94|0
1695609300000|2023-09-25 02:35:00|388.91|386.71|388.45|386.25|389.37|387.17|388.45|386.25|0
1695609600000|2023-09-25 02:40:00|388.68|386.48|388.68|386.48|389.37|387.17|388.45|386.25|0
1695609900000|2023-09-25 02:45:00|388.57|386.37|388.22|386.02|388.68|386.48|387.99|385.79|0
1695610200000|2023-09-25 02:50:00|387.99|385.79|388.68|386.48|388.91|386.71|387.99|385.79|0
1695610500000|2023-09-25 02:55:00|388.91|386.71|388.45|386.25|388.91|386.71|388.45|386.25|0
1695610800000|2023-09-25 03:00:00|388.22|386.02|388.22|386.02|388.68|386.48|387.99|385.79|0
1695611100000|2023-09-25 03:05:00|388.45|386.25|387.3|385.1|388.45|386.25|386.84|384.64|0
1695611400000|2023-09-25 03:10:00|387.53|385.33|387.3|385.1|387.99|385.79|386.84|384.64|0
1695611700000|2023-09-25 03:15:00|387.53|385.33|387.29|385.09|387.76|385.56|387.29|385.09|0
1695612000000|2023-09-25 03:20:00|387.52|385.32|387.06|384.86|387.75|385.55|387.06|384.86|0
1695612300000|2023-09-25 03:25:00|386.83|384.63|386.37|384.17|387.06|384.86|386.14|383.94|0
1695612600000|2023-09-25 03:30:00|386.6|384.4|387.75|385.55|387.75|385.55|386.37|384.17|0
1695612900000|2023-09-25 03:35:00|387.52|385.32|387.75|385.55|387.98|385.78|387.29|385.09|0
1695613200000|2023-09-25 03:40:00|387.98|385.78|387.29|385.09|387.98|385.78|387.29|385.09|0
1695613500000|2023-09-25 03:45:00|387.06|384.86|387.75|385.55|387.75|385.55|387.06|384.86|0
1695613800000|2023-09-25 03:50:00|387.52|385.32|387.29|385.09|387.52|385.32|387.29|385.09|0
1695614100000|2023-09-25 03:55:00|387.06|384.86|387.29|385.09|387.52|385.32|387.06|384.86|0
1695614400000|2023-09-25 04:00:00|387.52|385.32|387.52|385.32|387.52|385.32|387.29|385.09|0
1695614700000|2023-09-25 04:05:00|387.29|385.09|386.83|384.63|387.52|385.32|386.83|384.63|0
1695615000000|2023-09-25 04:10:00|387.06|384.86|387.06|384.86|387.52|385.32|387.06|384.86|0
1695615300000|2023-09-25 04:15:00|387.29|385.09|386.82|384.62|387.29|385.09|386.82|384.62|0
1695615600000|2023-09-25 04:20:00|386.59|384.39|386.82|384.62|386.82|384.62|386.59|384.39|0
1695615900000|2023-09-25 04:25:00|386.71|384.51|386.36|384.16|386.71|384.51|386.36|384.16|0
1695616200000|2023-09-25 04:30:00|386.59|384.39|387.05|384.85|387.05|384.85|386.36|384.16|0
1695616500000|2023-09-25 04:35:00|387.28|385.08|387.05|384.85|388.66|386.46|387.05|384.85|0
1695616800000|2023-09-25 04:40:00|387.28|385.08|387.97|385.77|388.2|386|387.28|385.08|0
1695617100000|2023-09-25 04:45:00|387.86|385.66|387.97|385.77|387.97|385.77|387.51|385.31|0
1695617400000|2023-09-25 04:50:00|387.74|385.54|387.28|385.08|387.74|385.54|387.05|384.85|0
1695617700000|2023-09-25 04:55:00|387.51|385.31|387.51|385.31|387.51|385.31|387.05|384.85|0
1695618000000|2023-09-25 05:00:00|387.74|385.54|386.82|384.62|387.74|385.54|385.9|383.7|0
1695618300000|2023-09-25 05:05:00|387.05|384.85|387.51|385.31|388.2|386|387.05|384.85|0
1695618600000|2023-09-25 05:10:00|387.63|385.43|388.2|386|388.43|386.23|387.51|385.31|0
1695618900000|2023-09-25 05:15:00|387.97|385.77|386.44|384.24|388.2|386|386.44|384.24|0
1695619200000|2023-09-25 05:20:00|386.67|384.47|386.21|384.01|386.67|384.47|385.98|383.78|0
1695619500000|2023-09-25 05:25:00|385.98|383.78|386.21|384.01|386.67|384.47|385.98|383.78|0
1695619800000|2023-09-25 05:30:00|386.44|384.24|387.37|385.17|387.37|385.17|386.21|384.01|0
1695620100000|2023-09-25 05:35:00|386.9|384.7|387.13|384.93|387.37|385.17|386.67|384.47|0
1695620400000|2023-09-25 05:40:00|387.37|385.17|387.37|385.17|387.6|385.4|386.9|384.7|0
1695620700000|2023-09-25 05:45:00|387.6|385.4|387.83|385.63|388.99|386.79|387.13|384.93|0
1695621000000|2023-09-25 05:50:00|388.06|385.86|388.29|386.09|388.99|386.79|388.06|385.86|0
1695621300000|2023-09-25 05:55:00|388.52|386.32|388.75|386.55|388.75|386.55|388.29|386.09|0
1695621600000|2023-09-25 06:00:00|388.99|386.79|388.98|386.78|389.45|387.25|388.06|385.86|0
1695621900000|2023-09-25 06:05:00|388.75|386.55|386.9|384.7|389.45|387.25|386.9|384.7|0
1695622200000|2023-09-25 06:10:00|386.67|384.47|386.2|384|386.67|384.47|385.51|383.31|0
1695622500000|2023-09-25 06:15:00|385.97|383.77|386.9|384.7|387.13|384.93|385.97|383.77|0
1695622800000|2023-09-25 06:20:00|386.67|384.47|388.29|386.09|388.29|386.09|386.67|384.47|0
1695623100000|2023-09-25 06:25:00|388.05|385.85|388.05|385.85|388.29|386.09|387.82|385.62|0
1695623400000|2023-09-25 06:30:00|387.82|385.62|387.83|385.63|388.29|386.09|387.36|385.16|0
1695623700000|2023-09-25 06:35:00|387.71|385.51|388.29|386.09|388.52|386.32|387.36|385.16|0
1695624000000|2023-09-25 06:40:00|388.52|386.32|388.29|386.09|388.87|386.67|388.29|386.09|0
1695624300000|2023-09-25 06:45:00|388.06|385.86|386.9|384.7|388.06|385.86|386.9|384.7|0
1695624600000|2023-09-25 06:50:00|386.66|384.46|386.9|384.7|387.13|384.93|386.66|384.46|0
1695624900000|2023-09-25 06:55:00|386.66|384.46|386.89|384.69|386.9|384.7|385.5|383.3|0
1695625200000|2023-09-25 07:00:00|387.13|384.93|386.66|384.46|387.13|384.93|385.97|383.77|0
1695625500000|2023-09-25 07:05:00|386.43|384.23|385.97|383.77|387.13|384.93|384.81|382.61|0
1695625800000|2023-09-25 07:10:00|385.73|383.53|383.16|380.96|385.73|383.53|383.16|380.96|0
1695626100000|2023-09-25 07:15:00|382.93|380.73|382.23|380.03|383.39|381.19|382|379.8|0
1695626400000|2023-09-25 07:20:00|382.46|380.26|382.23|380.03|383.16|380.96|381.54|379.34|0
1695626700000|2023-09-25 07:25:00|382|379.8|381.07|378.87|382.92|380.72|380.84|378.64|0
1695627000000|2023-09-25 07:30:00|380.84|378.64|379.68|377.48|382|379.8|379.45|377.25|0
1695627300000|2023-09-25 07:35:00|379.91|377.71|382.69|380.49|382.92|380.72|379.91|377.71|0
1695627600000|2023-09-25 07:40:00|382.46|380.26|381.3|379.1|382.69|380.49|381.07|378.87|0
1695627900000|2023-09-25 07:45:00|381.53|379.33|382.92|380.72|383.15|380.95|381.3|379.1|0
1695628200000|2023-09-25 07:50:00|382.69|380.49|383.62|381.42|384.31|382.11|382.46|380.26|0
1695628500000|2023-09-25 07:55:00|383.85|381.65|383.15|380.95|383.85|381.65|382.22|380.02|0
1695628800000|2023-09-25 08:00:00|382.69|380.49|382.92|380.72|383.61|381.41|381.99|379.79|0
1695629100000|2023-09-25 08:05:00|383.15|380.95|384.08|381.88|384.54|382.34|382.69|380.49|0
1695629400000|2023-09-25 08:10:00|383.85|381.65|386.17|383.97|386.4|384.2|383.38|381.18|0
1695629700000|2023-09-25 08:15:00|386.4|384.2|388.02|385.82|388.72|386.52|385.93|383.73|0
1695630000000|2023-09-25 08:20:00|388.49|386.29|391.06|388.86|391.99|389.79|388.26|386.06|0
1695630300000|2023-09-25 08:25:00|391.3|389.1|394.79|392.59|395.49|393.29|391.3|389.1|0
1695630600000|2023-09-25 08:30:00|395.02|392.82|397.59|395.39|398.05|395.85|395.02|392.82|0
1695630900000|2023-09-25 08:35:00|397.35|395.15|403.9|401.7|403.9|401.7|397.12|394.92|0
1695631200000|2023-09-25 08:40:00|404.13|401.93|409.75|407.55|409.98|407.78|404.13|401.93|0
1695631500000|2023-09-25 08:45:00|409.98|407.78|405.53|403.33|409.98|407.78|404.95|402.75|0
1695631800000|2023-09-25 08:50:00|405.3|403.1|405.77|403.57|407.17|404.97|404.6|402.4|0
1695632100000|2023-09-25 08:55:00|406|403.8|403.9|401.7|406.23|404.03|403.9|401.7|0
1695632400000|2023-09-25 09:00:00|404.02|401.82|404.83|402.63|405.53|403.33|402.73|400.53|0
1695632700000|2023-09-25 09:05:00|404.95|402.75|401.56|399.36|405.06|402.86|400.16|397.96|0
1695633000000|2023-09-25 09:10:00|401.33|399.13|402.03|399.83|402.96|400.76|401.09|398.89|0
1695633300000|2023-09-25 09:15:00|402.49|400.29|401.33|399.13|402.96|400.76|400.98|398.78|0
1695633600000|2023-09-25 09:20:00|401.09|398.89|399.46|397.26|401.09|398.89|399.46|397.26|0
1695633900000|2023-09-25 09:25:00|399.69|397.49|398.3|396.1|399.69|397.49|398.3|396.1|0
1695634200000|2023-09-25 09:30:00|398.76|396.56|399.23|397.03|400.86|398.66|398.53|396.33|0
1695634500000|2023-09-25 09:35:00|399.46|397.26|401.09|398.89|401.32|399.12|399.46|397.26|0
1695634800000|2023-09-25 09:40:00|400.86|398.66|402.96|400.76|404.36|402.16|400.86|398.66|0
1695635100000|2023-09-25 09:45:00|403.08|400.88|401.79|399.59|404.12|401.92|401.79|399.59|0
1695635400000|2023-09-25 09:50:00|402.02|399.82|401.55|399.35|403.19|400.99|401.09|398.89|0
1695635700000|2023-09-25 09:55:00|401.09|398.89|398.76|396.56|401.32|399.12|398.29|396.09|0
1695636000000|2023-09-25 10:00:00|398.99|396.79|399.45|397.25|401.09|398.89|398.06|395.86|0
1695636300000|2023-09-25 10:05:00|399.69|397.49|398.76|396.56|400.15|397.95|398.41|396.21|0
1695636600000|2023-09-25 10:10:00|398.99|396.79|398.99|396.79|399.92|397.72|398.76|396.56|0
1695636900000|2023-09-25 10:15:00|399.22|397.02|397.36|395.16|399.22|397.02|396.66|394.46|0
1695637200000|2023-09-25 10:20:00|397.59|395.39|396.66|394.46|397.59|395.39|395.96|393.76|0
1695637500000|2023-09-25 10:25:00|396.43|394.23|396.89|394.69|398.29|396.09|396.43|394.23|0
1695637800000|2023-09-25 10:30:00|397.12|394.92|399.92|397.72|399.92|397.72|396.89|394.69|0
1695638100000|2023-09-25 10:35:00|400.15|397.95|401.44|399.24|401.78|399.58|399.22|397.02|0
1695638400000|2023-09-25 10:40:00|401.78|399.58|402.01|399.81|403.65|401.45|401.55|399.35|0
1695638700000|2023-09-25 10:45:00|401.78|399.58|400.39|398.19|402.22|400.02|398.53|396.33|0
1695639000000|2023-09-25 10:50:00|400.62|398.42|399.69|397.49|400.62|398.42|398.76|396.56|0
1695639300000|2023-09-25 10:55:00|399.93|397.73|400.16|397.96|401.55|399.35|399|396.8|0
1695639600000|2023-09-25 11:00:00|399.69|397.49|397.83|395.63|400.16|397.96|397.83|395.63|0
1695639900000|2023-09-25 11:05:00|398.06|395.86|397.83|395.63|398.76|396.56|397.13|394.93|0
1695640200000|2023-09-25 11:10:00|397.6|395.4|399.92|397.72|402.02|399.82|397.37|395.17|0
1695640500000|2023-09-25 11:15:00|400.16|397.96|402.02|399.82|402.48|400.28|398.76|396.56|0
1695640800000|2023-09-25 11:20:00|401.78|399.58|401.32|399.12|402.48|400.28|400.85|398.65|0
1695641100000|2023-09-25 11:25:00|401.08|398.88|401.55|399.35|401.55|399.35|399.46|397.26|0
1695641400000|2023-09-25 11:30:00|401.78|399.58|406.91|404.71|406.91|404.71|401.32|399.12|0
1695641700000|2023-09-25 11:35:00|407.15|404.95|404.58|402.38|407.38|405.18|403.65|401.45|0
1695642000000|2023-09-25 11:40:00|404.35|402.15|406.68|404.48|406.91|404.71|404.35|402.15|0
1695642300000|2023-09-25 11:45:00|406.45|404.25|409.72|407.52|409.72|407.52|405.98|403.78|0
1695642600000|2023-09-25 11:50:00|409.95|407.75|407.85|405.65|410.19|407.99|407.38|405.18|0
1695642900000|2023-09-25 11:55:00|407.97|405.77|408.78|406.58|409.95|407.75|407.85|405.65|0
1695643200000|2023-09-25 12:00:00|409.01|406.81|407.38|405.18|409.25|407.05|405.98|403.78|0
1695643500000|2023-09-25 12:05:00|407.84|405.64|406.44|404.24|408.31|406.11|406.44|404.24|0
1695643800000|2023-09-25 12:10:00|406.91|404.71|408.08|405.88|409.25|407.05|406.91|404.71|0
1695644100000|2023-09-25 12:15:00|407.84|405.64|409.48|407.28|409.48|407.28|407.14|404.94|0
1695644400000|2023-09-25 12:20:00|409.95|407.75|412.29|410.09|413.7|411.5|409.95|407.75|0
1695644700000|2023-09-25 12:25:00|412.41|410.21|409.48|407.28|413.46|411.26|409.24|407.04|0
1695645000000|2023-09-25 12:30:00|409.71|407.51|410.88|408.68|411.35|409.15|408.54|406.34|0
1695645300000|2023-09-25 12:35:00|410.41|408.21|408.54|406.34|410.65|408.45|406.44|404.24|0
1695645600000|2023-09-25 12:40:00|408.31|406.11|407.61|405.41|409.94|407.74|407.14|404.94|0
1695645900000|2023-09-25 12:45:00|407.14|404.94|407.84|405.64|408.54|406.34|406.44|404.24|0
1695646200000|2023-09-25 12:50:00|407.37|405.17|406.44|404.24|407.37|405.17|405.74|403.54|0
1695646500000|2023-09-25 12:55:00|406.67|404.47|410.88|408.68|411.34|409.14|406.44|404.24|0
1695646800000|2023-09-25 13:00:00|411.11|408.91|413.22|411.02|413.92|411.72|410.18|407.98|0
1695647100000|2023-09-25 13:05:00|413.34|411.14|416.15|413.95|417.85|415.65|411.58|409.38|0
1695647400000|2023-09-25 13:10:00|416.38|414.18|414.48|412.28|417.55|415.35|414.24|412.04|0
1695647700000|2023-09-25 13:15:00|414.71|412.51|408.82|406.62|414.71|412.51|408.58|406.38|0
1695648000000|2023-09-25 13:20:00|408.58|406.38|409.76|407.56|410.94|408.74|408.35|406.15|0
1695648300000|2023-09-25 13:25:00|410.23|408.03|409.05|406.85|411.64|409.44|409.05|406.85|0
1695648600000|2023-09-25 13:30:00|409.29|407.09|411.88|409.68|413.06|410.86|406.7|404.5|0
1695648900000|2023-09-25 13:35:00|411.64|409.44|407.4|405.2|412.82|410.62|407.4|405.2|0
1695649200000|2023-09-25 13:40:00|407.17|404.97|403.17|400.97|407.17|404.97|402|399.8|0
1695649500000|2023-09-25 13:45:00|402.7|400.5|401.57|399.37|405.28|403.08|399.69|397.49|0
1695649800000|2023-09-25 13:50:00|401.8|399.6|398.51|396.31|402.04|399.84|397.81|395.61|0
1695650100000|2023-09-25 13:55:00|398.28|396.08|394.52|392.32|398.51|396.31|393.35|391.15|0
1695650400000|2023-09-25 14:00:00|394.99|392.79|399.45|397.25|400.15|397.95|393.58|391.38|0
1695650700000|2023-09-25 14:05:00|399.68|397.48|401.57|399.37|403.21|401.01|397.34|395.14|0
1695651000000|2023-09-25 14:10:00|401.33|399.13|397.57|395.37|402.04|399.84|396.16|393.96|0
1695651300000|2023-09-25 14:15:00|398.51|396.31|400.86|398.66|401.56|399.36|394.52|392.32|0
1695651600000|2023-09-25 14:20:00|401.33|399.13|402.74|400.54|404.39|402.19|399.68|397.48|0
1695651900000|2023-09-25 14:25:00|403.21|401.01|404.74|402.54|407.46|405.26|402.74|400.54|0
1695652200000|2023-09-25 14:30:00|404.98|402.78|400.74|398.54|406.63|404.43|398.86|396.66|0
1695652500000|2023-09-25 14:35:00|400.51|398.31|400.04|397.84|402.39|400.19|399.1|396.9|0
1695652800000|2023-09-25 14:40:00|400.27|398.07|401.92|399.72|402.86|400.66|399.8|397.6|0
1695653100000|2023-09-25 14:45:00|401.21|399.01|400.27|398.07|401.92|399.72|398.39|396.19|0
1695653400000|2023-09-25 14:50:00|400.04|397.84|405.21|403.01|405.45|403.25|400.04|397.84|0
1695653700000|2023-09-25 14:55:00|405.45|403.25|407.98|405.78|408.22|406.02|404.98|402.78|0
1695654000000|2023-09-25 15:00:00|408.22|406.02|406.57|404.37|408.69|406.49|406.33|404.13|0
1695654300000|2023-09-25 15:05:00|406.33|404.13|397.64|395.44|406.8|404.6|397.17|394.97|0
1695654600000|2023-09-25 15:10:00|397.41|395.21|396.45|394.25|398.81|396.61|395.28|393.08|0
1695654900000|2023-09-25 15:15:00|396.22|394.02|387.09|384.89|396.22|394.02|386.86|384.66|0
1695655200000|2023-09-25 15:20:00|386.86|384.66|386.8|384.6|389.43|387.23|385.87|383.67|0
1695655500000|2023-09-25 15:25:00|386.57|384.37|390.73|388.53|390.73|388.53|386.33|384.13|0
1695655800000|2023-09-25 15:30:00|389.79|387.59|389.79|387.59|391.43|389.23|388.61|386.41|0
1695656100000|2023-09-25 15:35:00|389.55|387.35|390.72|388.52|390.96|388.76|388.14|385.94|0
1695656400000|2023-09-25 15:40:00|390.96|388.76|385.1|382.9|391.43|389.23|383.93|381.73|0
1695656700000|2023-09-25 15:45:00|384.86|382.66|386.97|384.77|387.67|385.47|384.16|381.96|0
1695657000000|2023-09-25 15:50:00|386.74|384.54|386.74|384.54|387.44|385.24|385.1|382.9|0
1695657300000|2023-09-25 15:55:00|386.5|384.3|387.91|385.71|389.31|387.11|385.1|382.9|0
1695657600000|2023-09-25 16:00:00|387.67|385.47|389.08|386.88|389.78|387.58|386.73|384.53|0
1695657900000|2023-09-25 16:05:00|388.84|386.64|388.14|385.94|389.31|387.11|386.5|384.3|0
1695658200000|2023-09-25 16:10:00|388.61|386.41|386.5|384.3|388.61|386.41|386.03|383.83|0
1695658500000|2023-09-25 16:15:00|386.26|384.06|382.99|380.79|386.5|384.3|382.29|380.09|0
1695658800000|2023-09-25 16:20:00|382.76|380.56|381.35|379.15|383.69|381.49|380.89|378.69|0
1695659100000|2023-09-25 16:25:00|381.59|379.39|381.82|379.62|382.75|380.55|381.12|378.92|0
1695659400000|2023-09-25 16:30:00|381.59|379.39|383.69|381.49|383.69|381.49|381.35|379.15|0
1695659700000|2023-09-25 16:35:00|383.92|381.72|386.96|384.76|387.2|385|383.45|381.25|0
1695660000000|2023-09-25 16:40:00|387.2|385|387.09|384.89|387.2|385|384.62|382.42|0
1695660300000|2023-09-25 16:45:00|387.2|385|388.84|386.64|388.84|386.64|386.73|384.53|0
1695660600000|2023-09-25 16:50:00|389.07|386.87|389.78|387.58|394.01|391.81|388.84|386.64|0
1695660900000|2023-09-25 16:55:00|390.01|387.81|389.54|387.34|391.89|389.69|389.31|387.11|0
1695661200000|2023-09-25 17:00:00|390.25|388.05|391.42|389.22|391.89|389.69|389.31|387.11|0
1695661500000|2023-09-25 17:05:00|391.65|389.45|385.79|383.59|391.65|389.45|385.09|382.89|0
1695661800000|2023-09-25 17:10:00|385.32|383.12|383.68|381.48|386.02|383.82|382.51|380.31|0
1695662100000|2023-09-25 17:15:00|383.45|381.25|385.15|382.95|385.85|383.65|382.98|380.78|0
1695662400000|2023-09-25 17:20:00|384.92|382.72|387.94|385.74|388.18|385.98|383.96|381.76|0
1695662700000|2023-09-25 17:25:00|387.71|385.51|390.53|388.33|393.35|391.15|387.71|385.51|0
1695663000000|2023-09-25 17:30:00|390.29|388.09|390.29|388.09|393.35|391.15|390.06|387.86|0
1695663300000|2023-09-25 17:35:00|389.59|387.39|387.47|385.27|391.23|389.03|387.47|385.27|0
1695663600000|2023-09-25 17:40:00|387.71|385.51|390.53|388.33|391|388.8|387.71|385.51|0
1695663900000|2023-09-25 17:45:00|390.76|388.56|389.58|387.38|393.35|391.15|389.35|387.15|0
1695664200000|2023-09-25 17:50:00|389.82|387.62|388.17|385.97|389.82|387.62|386.53|384.33|0
1695664500000|2023-09-25 17:55:00|388.41|386.21|385.83|383.63|388.41|386.21|385.59|383.39|0
1695664800000|2023-09-25 18:00:00|385.59|383.39|383.95|381.75|385.59|383.39|383.72|381.52|0
1695665100000|2023-09-25 18:05:00|383.72|381.52|386.3|384.1|387|384.8|383.25|381.05|0
1695665400000|2023-09-25 18:10:00|386.53|384.33|387.47|385.27|387.94|385.74|385.59|383.39|0
1695665700000|2023-09-25 18:15:00|387.23|385.03|387.47|385.27|389.58|387.38|386.53|384.33|0
1695666000000|2023-09-25 18:20:00|387.23|385.03|390.99|388.79|391.46|389.26|386.76|384.56|0
1695666300000|2023-09-25 18:25:00|390.76|388.56|390.29|388.09|391.46|389.26|387.94|385.74|0
1695666600000|2023-09-25 18:30:00|390.52|388.32|388.4|386.2|391.7|389.5|387.7|385.5|0
1695666900000|2023-09-25 18:35:00|388.64|386.44|387|384.8|388.64|386.44|383.48|381.28|0
1695667200000|2023-09-25 18:40:00|386.76|384.56|388.17|385.97|389.34|387.14|384.88|382.68|0
1695667500000|2023-09-25 18:45:00|388.64|386.44|388.64|386.44|389.34|387.14|386.29|384.09|0
1695667800000|2023-09-25 18:50:00|388.87|386.67|389.34|387.14|390.28|388.08|387.23|385.03|0
1695668100000|2023-09-25 18:55:00|389.81|387.61|391.69|389.49|391.93|389.73|388.87|386.67|0
1695668400000|2023-09-25 19:00:00|391.46|389.26|397.11|394.91|398.29|396.09|390.28|388.08|0
1695668700000|2023-09-25 19:05:00|396.88|394.68|399.24|397.04|399.71|397.51|396.64|394.44|0
1695669000000|2023-09-25 19:10:00|399.47|397.27|395.36|393.16|399.47|397.27|395.36|393.16|0
1695669300000|2023-09-25 19:15:00|395.59|393.39|388.1|385.9|395.59|393.39|387.4|385.2|0
1695669600000|2023-09-25 19:20:00|387.86|385.66|390.2|388|390.9|388.7|386.23|384.03|0
1695669900000|2023-09-25 19:25:00|390.67|388.47|389.97|387.77|394.18|391.98|389.97|387.77|0
1695670200000|2023-09-25 19:30:00|390.9|388.7|389.03|386.83|392.07|389.87|387.39|385.19|0
1695670500000|2023-09-25 19:35:00|388.8|386.6|385.29|383.09|390.43|388.23|385.06|382.86|0
1695670800000|2023-09-25 19:40:00|385.06|382.86|388.65|386.45|388.65|386.45|384.83|382.63|0
1695671100000|2023-09-25 19:45:00|388.41|386.21|385.6|383.4|388.41|386.21|385.13|382.93|0
1695671400000|2023-09-25 19:50:00|386.07|383.87|388.88|386.68|390.05|387.85|381.86|379.66|0
1695671700000|2023-09-25 19:55:00|389.35|387.15|379.06|376.86|389.58|387.38|378.36|376.16|0
1695672000000|2023-09-25 20:00:00|378.13|375.93|379.06|376.86|379.29|377.09|376.73|374.53|0
1695672300000|2023-09-25 20:05:00|378.83|376.63|378.82|376.62|379.06|376.86|377.89|375.69|0
1695672600000|2023-09-25 20:10:00|378.59|376.39|377.89|375.69|378.82|376.62|376.73|374.53|0
1695672900000|2023-09-25 20:15:00|377.06|374.66|376.36|373.96|377.06|374.66|375.9|373.5|0
1695673200000|2023-09-25 20:20:00|376.13|373.73|376.59|374.19|376.59|374.19|376.13|373.73|0
1695673500000|2023-09-25 20:25:00|376.36|373.96|376.59|374.19|376.59|374.19|376.13|373.73|0
1695673800000|2023-09-25 20:30:00|376.48|374.08|376.36|373.96|376.59|374.19|376.25|373.85|0
1695674100000|2023-09-25 20:35:00|376.59|374.19|375.89|373.49|376.59|374.19|375.89|373.49|0
1695674400000|2023-09-25 20:40:00|376.13|373.73|376.13|373.73|376.13|373.73|376.01|373.61|0
1695674700000|2023-09-25 20:45:00|375.66|373.26|375.43|373.03|375.66|373.26|375.2|372.8|0
1695675000000|2023-09-25 20:50:00|375.2|372.8|375.19|372.79|375.43|373.03|374.96|372.56|0
1695675300000|2023-09-25 20:55:00|375.43|373.03|375.55|373.15|375.55|373.15|374.96|372.56|0
1695675600000|2023-09-25 21:00:00|375.23|372.83|375.37|372.97|375.4|373|374.99|372.59|0
1695675900000|2023-09-25 21:05:00|375.4|373|375.5|373.1|375.5|373.1|375.37|372.97|0
1695676200000|2023-09-25 21:10:00|375.57|373.17|375.68|373.28|375.74|373.34|375.33|372.93|0
1695676500000|2023-09-25 21:15:00|375.5|373.1|375.5|373.1|375.74|373.34|375.5|373.1|0
1695676800000|2023-09-25 21:20:00|375.47|373.07|375.37|372.97|375.47|373.07|375.27|372.87|0
1695677100000|2023-09-25 21:25:00|375.29|372.89|375.23|372.83|375.37|372.97|375.19|372.79|0
1695677400000|2023-09-25 21:30:00|375.26|372.86|375.26|372.86|375.26|372.86|375.23|372.83|0
1695677700000|2023-09-25 21:35:00|375.23|372.83|375.16|372.76|375.26|372.86|375.12|372.72|0
1695678000000|2023-09-25 21:40:00|375.23|372.83|375.36|372.96|375.39|372.99|375.12|372.72|0
1695678300000|2023-09-25 21:45:00|375.39|372.99|375.22|372.82|375.39|372.99|375.12|372.72|0
1695678600000|2023-09-25 21:50:00|375.19|372.79|375.29|372.89|375.29|372.89|375.19|372.79|0
1695678900000|2023-09-25 21:55:00|375.26|372.86|375.29|372.89|375.36|372.96|375.26|372.86|0
1695679200000|2023-09-25 22:00:00|376.47|374.07|377.28|374.88|377.75|375.35|376.47|374.07|0
1695679500000|2023-09-25 22:05:00|377.51|375.11|377.28|374.88|377.51|375.11|377.28|374.88|0
1695679800000|2023-09-25 22:10:00|377.51|375.11|377.74|375.34|377.98|375.58|377.51|375.11|0
1695680100000|2023-09-25 22:15:00|377.98|375.58|378.21|375.81|378.44|376.04|377.98|375.58|0
1695680400000|2023-09-25 22:20:00|377.98|375.58|377.97|375.57|378.44|376.04|377.97|375.57|0
1695680700000|2023-09-25 22:25:00|377.74|375.34|377.74|375.34|377.74|375.34|377.74|375.34|0
1695681000000|2023-09-25 22:30:00|377.28|374.88|377.97|375.57|377.97|375.57|377.28|374.88|0
1695681300000|2023-09-25 22:35:00|377.74|375.34|377.51|375.11|377.74|375.34|377.51|375.11|0
1695681900000|2023-09-25 22:45:00|377.27|374.87|377.97|375.57|377.97|375.57|377.27|374.87|0
1695682200000|2023-09-25 22:50:00|378.09|375.69|377.97|375.57|378.2|375.8|377.97|375.57|0
1695682500000|2023-09-25 22:55:00|377.74|375.34|378.2|375.8|378.2|375.8|377.74|375.34|0
1695682800000|2023-09-25 23:00:00|378.44|376.04|379.13|376.73|379.37|376.97|378.44|376.04|0
1695683100000|2023-09-25 23:05:00|378.9|376.5|379.37|376.97|379.37|376.97|378.9|376.5|0
1695683400000|2023-09-25 23:10:00|379.13|376.73|379.13|376.73|379.37|376.97|378.9|376.5|0
1695683700000|2023-09-25 23:15:00|378.9|376.5|378.9|376.5|378.9|376.5|378.67|376.27|0
1695684000000|2023-09-25 23:20:00|378.67|376.27|379.37|376.97|379.6|377.2|378.67|376.27|0
1695684300000|2023-09-25 23:25:00|379.36|376.96|379.36|376.96|379.6|377.2|378.9|376.5|0
1695684600000|2023-09-25 23:30:00|379.6|377.2|379.36|376.96|379.6|377.2|379.13|376.73|0
1695684900000|2023-09-25 23:35:00|379.13|376.73|379.36|376.96|379.36|376.96|379.13|376.73|0
1695685200000|2023-09-25 23:40:00|379.13|376.73|378.9|376.5|379.13|376.73|378.78|376.38|0
1695685500000|2023-09-25 23:45:00|378.66|376.26|379.13|376.73|379.36|376.96|378.66|376.26|0
1695685800000|2023-09-25 23:50:00|378.9|376.5|379.13|376.73|379.36|376.96|378.89|376.49|0
1695686100000|2023-09-25 23:55:00|379.25|376.85|380.06|377.66|380.06|377.66|379.13|376.73|0
1695686400000|2023-09-26 00:00:00|379.83|377.43|382.16|379.76|382.63|380.23|379.83|377.43|0
1695686700000|2023-09-26 00:05:00|382.39|379.99|382.39|379.99|382.63|380.23|380.99|378.59|0
1695687000000|2023-09-26 00:10:00|382.63|380.23|384.03|381.63|384.03|381.63|382.39|379.99|0
1695687300000|2023-09-26 00:15:00|384.5|382.1|385.69|383.29|385.69|383.29|384.26|381.86|0
1695687600000|2023-09-26 00:20:00|385.92|383.52|385.46|383.06|386.16|383.76|384.76|382.36|0
1695687900000|2023-09-26 00:25:00|385.69|383.29|386.04|383.64|386.16|383.76|385.22|382.82|0
1695688200000|2023-09-26 00:30:00|385.82|383.62|386.88|384.68|387.23|385.03|385.59|383.39|0
1695688500000|2023-09-26 00:35:00|386.99|384.79|387.46|385.26|387.81|385.61|386.99|384.79|0
1695688800000|2023-09-26 00:40:00|387.22|385.02|386.06|383.86|387.22|385.02|386.06|383.86|0
1695689100000|2023-09-26 00:45:00|386.29|384.09|390.73|388.53|391.67|389.47|386.05|383.85|0
1695689400000|2023-09-26 00:50:00|391.2|389|390.73|388.53|393.08|390.88|390.27|388.07|0
1695689700000|2023-09-26 00:55:00|390.97|388.77|391.67|389.47|391.67|389.47|390.97|388.77|0
1695690000000|2023-09-26 01:00:00|391.79|389.59|391.44|389.24|393.08|390.88|391.2|389|0
1695690300000|2023-09-26 01:05:00|391.2|389|391.2|389|392.61|390.41|390.5|388.3|0
1695690600000|2023-09-26 01:10:00|390.97|388.77|391.43|389.23|391.79|389.59|390.97|388.77|0
1695690900000|2023-09-26 01:15:00|391.56|389.36|391.43|389.23|393.31|391.11|391.2|389|0
1695691200000|2023-09-26 01:20:00|391.67|389.47|391.67|389.47|392.61|390.41|390.73|388.53|0
1695691500000|2023-09-26 01:25:00|391.43|389.23|391.2|389|391.67|389.47|390.5|388.3|0
1695691800000|2023-09-26 01:30:00|390.96|388.76|392.14|389.94|392.14|389.94|390.73|388.53|0
1695692100000|2023-09-26 01:35:00|391.9|389.7|394.72|392.52|395.19|392.99|391.9|389.7|0
1695692400000|2023-09-26 01:40:00|394.95|392.75|397.3|395.1|397.3|395.1|394.25|392.05|0
1695692700000|2023-09-26 01:45:00|397.07|394.87|396.13|393.93|397.3|395.1|396.13|393.93|0
1695693000000|2023-09-26 01:50:00|395.89|393.69|396.36|394.16|396.83|394.63|394.95|392.75|0
1695693300000|2023-09-26 01:55:00|396.6|394.4|396.12|393.92|396.6|394.4|395.42|393.22|0
1695693600000|2023-09-26 02:00:00|395.89|393.69|395.18|392.98|396.36|394.16|395.18|392.98|0
1695693900000|2023-09-26 02:05:00|395.42|393.22|395.42|393.22|395.89|393.69|395.18|392.98|0
1695694200000|2023-09-26 02:10:00|395.65|393.45|397.77|395.57|397.77|395.57|395.42|393.22|0
1695694500000|2023-09-26 02:15:00|397.53|395.33|396.12|393.92|398.24|396.04|395.89|393.69|0
1695694800000|2023-09-26 02:20:00|395.89|393.69|396.59|394.39|396.83|394.63|395.65|393.45|0
1695695100000|2023-09-26 02:25:00|396.71|394.51|397.06|394.86|397.3|395.1|396.12|393.92|0
1695695400000|2023-09-26 02:30:00|397.3|395.1|398.47|396.27|398.71|396.51|397.06|394.86|0
1695695700000|2023-09-26 02:35:00|398.24|396.04|396.83|394.63|398.24|396.04|396.83|394.63|0
1695696000000|2023-09-26 02:40:00|397.06|394.86|395.41|393.21|397.18|394.98|395.18|392.98|0
1695696300000|2023-09-26 02:45:00|395.18|392.98|395.88|393.68|395.88|393.68|395.18|392.98|0
1695696600000|2023-09-26 02:50:00|395.77|393.57|396.59|394.39|396.59|394.39|395.65|393.45|0
1695696900000|2023-09-26 02:55:00|396.35|394.15|396.82|394.62|397.06|394.86|396.35|394.15|0
1695697200000|2023-09-26 03:00:00|396.59|394.39|396.35|394.15|397.06|394.86|396.12|393.92|0
1695697500000|2023-09-26 03:05:00|396.12|393.92|396.12|393.92|396.35|394.15|395.88|393.68|0
1695697800000|2023-09-26 03:10:00|395.88|393.68|395.65|393.45|396.12|393.92|395.65|393.45|0
1695698100000|2023-09-26 03:15:00|395.41|393.21|395.41|393.21|395.41|393.21|394.47|392.27|0
1695698400000|2023-09-26 03:20:00|395.65|393.45|394.83|392.63|395.65|393.45|394.83|392.63|0
1695698700000|2023-09-26 03:25:00|394.7|392.5|394.94|392.74|395.17|392.97|394.23|392.03|0
1695699000000|2023-09-26 03:30:00|395.17|392.97|394.94|392.74|395.17|392.97|394.47|392.27|0
1695699300000|2023-09-26 03:35:00|395.17|392.97|395.17|392.97|395.41|393.21|394.94|392.74|0
1695699600000|2023-09-26 03:40:00|394.94|392.74|393.76|391.56|395.06|392.86|393.53|391.33|0
1695699900000|2023-09-26 03:45:00|393.53|391.33|393.53|391.33|393.76|391.56|393.06|390.86|0
1695700200000|2023-09-26 03:50:00|393.29|391.09|393.53|391.33|393.53|391.33|393.06|390.86|0
1695700500000|2023-09-26 03:55:00|393.41|391.21|393.29|391.09|393.53|391.33|393.06|390.86|0
1695700800000|2023-09-26 04:00:00|393.06|390.86|393.76|391.56|394|391.8|392.82|390.62|0
1695701100000|2023-09-26 04:05:00|393.53|391.33|393.29|391.09|393.53|391.33|393.06|390.86|0
1695701400000|2023-09-26 04:10:00|393.52|391.32|393.52|391.32|393.76|391.56|392.82|390.62|0
1695701700000|2023-09-26 04:15:00|393.29|391.09|393.29|391.09|393.52|391.32|393.05|390.85|0
1695702000000|2023-09-26 04:20:00|393.05|390.85|392.35|390.15|393.18|390.98|392.35|390.15|0
1695702300000|2023-09-26 04:25:00|392.11|389.91|392.11|389.91|392.35|390.15|392.11|389.91|0
1695702600000|2023-09-26 04:30:00|392.35|390.15|392.35|390.15|392.82|390.62|392.35|390.15|0
1695702900000|2023-09-26 04:35:00|392.58|390.38|393.29|391.09|393.29|391.09|392.58|390.38|0
1695703200000|2023-09-26 04:40:00|393.05|390.85|392.82|390.62|393.29|391.09|392.58|390.38|0
1695703500000|2023-09-26 04:45:00|392.58|390.38|392.35|390.15|392.82|390.62|392.11|389.91|0
1695703800000|2023-09-26 04:50:00|392.58|390.38|392.7|390.5|392.82|390.62|392.35|390.15|0
1695704100000|2023-09-26 04:55:00|392.58|390.38|392.35|390.15|392.82|390.62|392.35|390.15|0
1695704400000|2023-09-26 05:00:00|392.11|389.91|392.58|390.38|392.58|390.38|391.41|389.21|0
1695704700000|2023-09-26 05:05:00|392.81|390.61|393.05|390.85|393.52|391.32|392.58|390.38|0
1695705000000|2023-09-26 05:10:00|392.81|390.61|392.34|390.14|392.81|390.61|392.11|389.91|0
1695705300000|2023-09-26 05:15:00|392.23|390.03|392.58|390.38|392.58|390.38|392.11|389.91|0
1695705600000|2023-09-26 05:20:00|392.81|390.61|393.99|391.79|393.99|391.79|392.81|390.61|0
1695705900000|2023-09-26 05:25:00|393.75|391.55|393.28|391.08|393.99|391.79|393.05|390.85|0
1695706200000|2023-09-26 05:30:00|393.17|390.97|393.51|391.31|393.75|391.55|393.17|390.97|0
1695706500000|2023-09-26 05:35:00|393.75|391.55|392.81|390.61|393.75|391.55|392.34|390.14|0
1695706800000|2023-09-26 05:40:00|392.57|390.37|392.81|390.61|393.51|391.31|392.11|389.91|0
1695707100000|2023-09-26 05:45:00|392.57|390.37|393.98|391.78|394.22|392.02|392.57|390.37|0
1695707400000|2023-09-26 05:50:00|394.22|392.02|395.63|393.43|396.33|394.13|393.98|391.78|0
1695707700000|2023-09-26 05:55:00|395.39|393.19|395.16|392.96|395.86|393.66|394.92|392.72|0
1695708000000|2023-09-26 06:00:00|394.92|392.72|396.1|393.9|396.8|394.6|394.45|392.25|0
1695708300000|2023-09-26 06:05:00|396.33|394.13|397.04|394.84|397.04|394.84|395.39|393.19|0
1695708600000|2023-09-26 06:10:00|397.27|395.07|399.15|396.95|399.39|397.19|397.27|395.07|0
1695708900000|2023-09-26 06:15:00|398.92|396.72|401.75|399.55|402.22|400.02|398.92|396.72|0
1695709200000|2023-09-26 06:20:00|401.98|399.78|401.04|398.84|402.22|400.02|400.8|398.6|0
1695709500000|2023-09-26 06:25:00|400.8|398.6|400.57|398.37|401.04|398.84|400.33|398.13|0
1695709800000|2023-09-26 06:30:00|400.8|398.6|401.04|398.84|402.22|400.02|400.8|398.6|0
1695710100000|2023-09-26 06:35:00|400.8|398.6|402.27|400.07|402.51|400.31|400.8|398.6|0
1695710400000|2023-09-26 06:40:00|402.51|400.31|402.16|399.96|403.1|400.9|401.69|399.49|0
1695710700000|2023-09-26 06:45:00|402.39|400.19|404.27|402.07|404.51|402.31|401.92|399.72|0
1695711000000|2023-09-26 06:50:00|404.04|401.84|403.1|400.9|404.27|402.07|402.86|400.66|0
1695711300000|2023-09-26 06:55:00|403.22|401.02|403.57|401.37|403.8|401.6|403.1|400.9|0
1695711600000|2023-09-26 07:00:00|404.04|401.84|405.69|403.49|405.69|403.49|403.1|400.9|0
1695711900000|2023-09-26 07:05:00|405.45|403.25|407.81|405.61|408.04|405.84|405.45|403.25|0
1695712200000|2023-09-26 07:10:00|407.57|405.37|410.63|408.43|410.87|408.67|406.86|404.66|0
1695712500000|2023-09-26 07:15:00|410.99|408.79|410.87|408.67|412.99|410.79|410.63|408.43|0
1695712800000|2023-09-26 07:20:00|410.63|408.43|409.45|407.25|411.1|408.9|408.04|405.84|0
1695713100000|2023-09-26 07:25:00|409.69|407.49|410.4|408.2|411.57|409.37|409.45|407.25|0
1695713400000|2023-09-26 07:30:00|410.16|407.96|410.87|408.67|412.04|409.84|409.69|407.49|0
1695713700000|2023-09-26 07:35:00|411.1|408.9|406.16|403.96|411.1|408.9|406.16|403.96|0
1695714000000|2023-09-26 07:40:00|405.93|403.73|402.17|399.97|405.93|403.73|402.17|399.97|0
1695714300000|2023-09-26 07:45:00|402.41|400.21|404.99|402.79|405.93|403.73|402.41|400.21|0
1695714600000|2023-09-26 07:50:00|404.75|402.55|404.75|402.55|405.46|403.26|403.58|401.38|0
1695714900000|2023-09-26 07:55:00|404.52|402.32|402.97|400.77|405.46|403.26|402.97|400.77|0
1695715200000|2023-09-26 08:00:00|402.74|400.54|401.09|398.89|402.74|400.54|401.09|398.89|0
1695715500000|2023-09-26 08:05:00|400.86|398.66|400.62|398.42|402.5|400.3|398.75|396.55|0
1695715800000|2023-09-26 08:10:00|400.86|398.66|396.87|394.67|401.33|399.13|396.64|394.44|0
1695716100000|2023-09-26 08:15:00|396.4|394.2|395.46|393.26|397.1|394.9|394.76|392.56|0
1695716400000|2023-09-26 08:20:00|395.23|393.03|395|392.8|395.46|393.26|393.36|391.16|0
1695716700000|2023-09-26 08:25:00|395.12|392.92|395.2|393|395.46|393.26|393.83|391.63|0
1695717000000|2023-09-26 08:30:00|395.32|393.12|395.9|393.7|397.55|395.35|395.2|393|0
1695717300000|2023-09-26 08:35:00|395.67|393.47|396.84|394.64|397.55|395.35|394.96|392.76|0
1695717600000|2023-09-26 08:40:00|397.08|394.88|398.25|396.05|398.72|396.52|396.61|394.41|0
1695717900000|2023-09-26 08:45:00|398.38|396.18|398.02|395.82|399.67|397.47|397.55|395.35|0
1695718200000|2023-09-26 08:50:00|397.78|395.58|397.31|395.11|397.78|395.58|396.14|393.94|0
1695718500000|2023-09-26 08:55:00|397.55|395.35|397.78|395.58|398.72|396.52|396.61|394.41|0
1695718800000|2023-09-26 09:00:00|397.55|395.35|398.72|396.52|399.19|396.99|396.96|394.76|0
1695719100000|2023-09-26 09:05:00|398.49|396.29|401.55|399.35|402.02|399.82|398.25|396.05|0
1695719400000|2023-09-26 09:10:00|401.78|399.58|398.74|396.54|402.97|400.77|398.38|396.18|0
1695719700000|2023-09-26 09:15:00|398.61|396.41|400.96|398.76|400.96|398.76|397.68|395.48|0
1695720000000|2023-09-26 09:20:00|400.73|398.53|398.74|396.54|401.2|399|398.74|396.54|0
1695720300000|2023-09-26 09:25:00|398.85|396.65|399.32|397.12|400.96|398.76|398.61|396.41|0
1695720600000|2023-09-26 09:30:00|399.08|396.88|397.2|395|399.32|397.12|396.97|394.77|0
1695720900000|2023-09-26 09:35:00|396.97|394.77|397.44|395.24|397.67|395.47|396.03|393.83|0
1695721200000|2023-09-26 09:40:00|397.67|395.47|399.31|397.11|399.31|397.11|397.2|395|0
1695721500000|2023-09-26 09:45:00|399.55|397.35|400.49|398.29|400.72|398.52|398.38|396.18|0
1695721800000|2023-09-26 09:50:00|400.25|398.05|401.43|399.23|401.9|399.7|399.55|397.35|0
1695722100000|2023-09-26 09:55:00|401.66|399.46|403.07|400.87|403.55|401.35|401.43|399.23|0
1695722400000|2023-09-26 10:00:00|402.84|400.64|400.49|398.29|403.31|401.11|400.25|398.05|0
1695722700000|2023-09-26 10:05:00|400.96|398.76|400.49|398.29|401.66|399.46|399.67|397.47|0
1695723000000|2023-09-26 10:10:00|400.25|398.05|400.72|398.52|402.37|400.17|400.02|397.82|0
1695723300000|2023-09-26 10:15:00|400.96|398.76|398.84|396.64|400.96|398.76|398.84|396.64|0
1695723600000|2023-09-26 10:20:00|399.08|396.88|400.25|398.05|401.19|398.99|398.84|396.64|0
1695723900000|2023-09-26 10:25:00|400.01|397.81|399.31|397.11|400.48|398.28|398.6|396.4|0
1695724200000|2023-09-26 10:30:00|399.2|397|398.84|396.64|400.01|397.81|398.6|396.4|0
1695724500000|2023-09-26 10:35:00|398.6|396.4|397.43|395.23|399.54|397.34|397.2|395|0
1695724800000|2023-09-26 10:40:00|397.66|395.46|399.07|396.87|399.54|397.34|397.2|395|0
1695725100000|2023-09-26 10:45:00|398.84|396.64|398.84|396.64|399.31|397.11|397.55|395.35|0
1695725400000|2023-09-26 10:50:00|399.07|396.87|398.13|395.93|400.25|398.05|397.9|395.7|0
1695725700000|2023-09-26 10:55:00|398.37|396.17|396.02|393.82|399.07|396.87|395.55|393.35|0
1695726000000|2023-09-26 11:00:00|395.79|393.59|398.13|395.93|398.37|396.17|395.55|393.35|0
1695726300000|2023-09-26 11:05:00|398.37|396.17|401.89|399.69|402.13|399.93|398.13|395.93|0
1695726600000|2023-09-26 11:10:00|401.65|399.45|400.95|398.75|402.36|400.16|400.95|398.75|0
1695726900000|2023-09-26 11:15:00|400.84|398.64|397.89|395.69|401.18|398.98|397.66|395.46|0
1695727200000|2023-09-26 11:20:00|398.13|395.93|396.96|394.76|398.36|396.16|396.49|394.29|0
1695727500000|2023-09-26 11:25:00|397.19|394.99|395.08|392.88|397.42|395.22|394.38|392.18|0
1695727800000|2023-09-26 11:30:00|395.31|393.11|395.08|392.88|395.78|393.58|394.61|392.41|0
1695728100000|2023-09-26 11:35:00|395.2|393|393.67|391.47|395.2|393|392.5|390.3|0
1695728400000|2023-09-26 11:40:00|393.91|391.71|393.91|391.71|394.26|392.06|393.2|391|0
1695728700000|2023-09-26 11:45:00|394.14|391.94|396.72|394.52|396.95|394.75|394.14|391.94|0
1695729000000|2023-09-26 11:50:00|396.95|394.75|396.48|394.28|397.66|395.46|396.01|393.81|0
1695729300000|2023-09-26 11:55:00|396.72|394.52|395.78|393.58|396.72|394.52|395.54|393.34|0
1695729600000|2023-09-26 12:00:00|396.01|393.81|392.12|389.92|396.25|394.05|392.12|389.92|0
1695729900000|2023-09-26 12:05:00|392.35|390.15|391.65|389.45|394|391.8|390.95|388.75|0
1695730200000|2023-09-26 12:10:00|391.89|389.69|393.65|391.45|394|391.8|391.42|389.22|0
1695730500000|2023-09-26 12:15:00|393.53|391.33|391.41|389.21|394.23|392.03|391.18|388.98|0
1695730800000|2023-09-26 12:20:00|391.77|389.57|394.7|392.5|395.41|393.21|391.65|389.45|0
1695731100000|2023-09-26 12:25:00|394.94|392.74|396.34|394.14|397.17|394.97|394.94|392.74|0
1695731400000|2023-09-26 12:30:00|396.58|394.38|400.35|398.15|401.29|399.09|396.58|394.38|0
1695731700000|2023-09-26 12:35:00|400.58|398.38|401.29|399.09|402.47|400.27|399.64|397.44|0
1695732000000|2023-09-26 12:40:00|401.52|399.32|400.35|398.15|402.23|400.03|399.88|397.68|0
1695732300000|2023-09-26 12:45:00|400.58|398.38|403.41|401.21|403.41|401.21|400.11|397.91|0
1695732600000|2023-09-26 12:50:00|404.11|401.91|403.41|401.21|404.35|402.15|402.46|400.26|0
1695732900000|2023-09-26 12:55:00|403.17|400.97|403.88|401.68|404.82|402.62|402.46|400.26|0
1695733200000|2023-09-26 13:00:00|404.11|401.91|405.29|403.09|405.29|403.09|403.88|401.68|0
1695733500000|2023-09-26 13:05:00|405.06|402.86|406.71|404.51|406.71|404.51|404.58|402.38|0
1695733800000|2023-09-26 13:10:00|406.94|404.74|406.94|404.74|408.36|406.16|406.23|404.03|0
1695734100000|2023-09-26 13:15:00|406.71|404.51|408.36|406.16|408.36|406.16|405.29|403.09|0
1695734400000|2023-09-26 13:20:00|408.12|405.92|407.65|405.45|408.36|406.16|406.47|404.27|0
1695734700000|2023-09-26 13:25:00|407.89|405.69|409.78|407.58|410.49|408.29|407.18|404.98|0
1695735000000|2023-09-26 13:30:00|408.59|406.39|407.18|404.98|410.49|408.29|405.76|403.56|0
1695735300000|2023-09-26 13:35:00|407.65|405.45|404.82|402.62|407.88|405.68|403.4|401.2|0
1695735600000|2023-09-26 13:40:00|405.29|403.09|403.87|401.67|407.88|405.68|402.93|400.73|0
1695735900000|2023-09-26 13:45:00|403.64|401.44|409.72|407.52|409.72|407.52|403.4|401.2|0
1695736200000|2023-09-26 13:50:00|410.19|407.99|413.27|411.07|413.98|411.78|409.48|407.28|0
1695736500000|2023-09-26 13:55:00|413.51|411.31|413.51|411.31|414.93|412.73|412.08|409.88|0
1695736800000|2023-09-26 14:00:00|413.39|411.19|418.15|415.95|418.62|416.42|411.61|409.41|0
1695737100000|2023-09-26 14:05:00|418.62|416.42|417.2|415|419.33|417.13|413.18|410.98|0
1695737400000|2023-09-26 14:10:00|417.44|415.24|425.74|423.54|425.98|423.78|417.44|415.24|0
1695737700000|2023-09-26 14:15:00|425.03|422.83|429.73|427.53|430.68|428.48|424.79|422.59|0
1695738000000|2023-09-26 14:20:00|429.49|427.29|426.65|424.45|429.73|427.53|425.23|423.03|0
1695738300000|2023-09-26 14:25:00|426.89|424.69|421.92|419.72|427.83|425.63|421.92|419.72|0
1695738600000|2023-09-26 14:30:00|422.16|419.96|424.29|422.09|424.76|422.56|420.74|418.54|0
1695738900000|2023-09-26 14:35:00|424.05|421.85|422.4|420.2|425.47|423.27|421.92|419.72|0
1695739200000|2023-09-26 14:40:00|422.63|420.43|416.97|414.77|422.87|420.67|416.97|414.77|0
1695739500000|2023-09-26 14:45:00|417.44|415.24|421.69|419.49|421.69|419.49|414.85|412.65|0
1695739800000|2023-09-26 14:50:00|421.92|419.72|423.81|421.61|424.52|422.32|421.45|419.25|0
1695740100000|2023-09-26 14:55:00|423.34|421.14|420.98|418.78|424.76|422.56|420.74|418.54|0
1695740400000|2023-09-26 15:00:00|420.74|418.54|420.6|418.4|421.55|419.35|419.09|416.89|0
1695740700000|2023-09-26 15:05:00|420.84|418.64|424.63|422.43|426.29|424.09|420.6|418.4|0
1695741000000|2023-09-26 15:10:00|424.39|422.19|426.05|423.85|427|424.8|424.39|422.19|0
1695741300000|2023-09-26 15:15:00|426.29|424.09|426.67|424.47|427.71|425.51|425.48|423.28|0
1695741600000|2023-09-26 15:20:00|426.9|424.7|428.8|426.6|429.03|426.83|426.19|423.99|0
1695741900000|2023-09-26 15:25:00|429.03|426.83|433.06|430.86|433.06|430.86|428.32|426.12|0
1695742200000|2023-09-26 15:30:00|433.54|431.34|429.03|426.83|434.25|432.05|429.03|426.83|0
1695742500000|2023-09-26 15:35:00|429.27|427.07|428.25|426.05|430.69|428.49|427.07|424.87|0
1695742800000|2023-09-26 15:40:00|428.49|426.29|429.67|427.47|431.56|429.36|426.83|424.63|0
1695743100000|2023-09-26 15:45:00|429.2|427|429.9|427.7|432.27|430.07|427.78|425.58|0
1695743400000|2023-09-26 15:50:00|429.67|427.47|431.32|429.12|431.8|429.6|428.25|426.05|0
1695743700000|2023-09-26 15:55:00|431.56|429.36|430.14|427.94|432.51|430.31|429.19|426.99|0
1695744000000|2023-09-26 16:00:00|429.9|427.7|431.32|429.12|431.56|429.36|428.01|425.81|0
1695744300000|2023-09-26 16:05:00|431.56|429.36|426.59|424.39|432.03|429.83|426.36|424.16|0
1695744600000|2023-09-26 16:10:00|426.83|424.63|426.36|424.16|427.3|425.1|424.23|422.03|0
1695744900000|2023-09-26 16:15:00|426.59|424.39|427.77|425.57|428.48|426.28|423.99|421.79|0
1695745200000|2023-09-26 16:20:00|428.01|425.81|423.76|421.56|428.48|426.28|423.76|421.56|0
1695745500000|2023-09-26 16:25:00|423.99|421.79|424.7|422.5|426.12|423.92|423.99|421.79|0
1695745800000|2023-09-26 16:30:00|424.94|422.74|425.41|423.21|426.59|424.39|423.99|421.79|0
1695746100000|2023-09-26 16:35:00|425.64|423.44|423.76|421.56|425.64|423.44|423.52|421.32|0
1695746400000|2023-09-26 16:40:00|423.99|421.79|425.06|422.86|425.64|423.44|422.58|420.38|0
1695746700000|2023-09-26 16:45:00|424.93|422.73|423.75|421.55|425.64|423.44|423.52|421.32|0
1695747000000|2023-09-26 16:50:00|423.99|421.79|423.05|420.85|424.23|422.03|421.87|419.67|0
1695747300000|2023-09-26 16:55:00|422.81|420.61|424.96|422.76|424.96|422.76|422.81|420.61|0
1695747600000|2023-09-26 17:00:00|425.2|423|423.78|421.58|426.86|424.66|422.12|419.92|0
1695747900000|2023-09-26 17:05:00|424.01|421.81|422.36|420.16|429.94|427.74|422.12|419.92|0
1695748200000|2023-09-26 17:10:00|422.12|419.92|422.23|420.03|423.07|420.87|421.17|418.97|0
1695748500000|2023-09-26 17:15:00|422.47|420.27|426.25|424.05|426.49|424.29|421.52|419.32|0
1695748800000|2023-09-26 17:20:00|426.49|424.29|426.96|424.76|426.96|424.76|425.3|423.1|0
1695749100000|2023-09-26 17:25:00|427.2|425|430.76|428.56|430.76|428.56|426.25|424.05|0
1695749400000|2023-09-26 17:30:00|430.99|428.79|431.47|429.27|431.47|429.27|428.86|426.66|0
1695749700000|2023-09-26 17:35:00|432.18|429.98|437.41|435.21|438.13|435.93|431.47|429.27|0
1695750000000|2023-09-26 17:40:00|437.17|434.97|439.08|436.88|439.79|437.59|436.93|434.73|0
1695750300000|2023-09-26 17:45:00|439.32|437.12|440.6|438.4|440.84|438.64|438.23|436.03|0
1695750600000|2023-09-26 17:50:00|440.36|438.16|436.09|433.89|440.36|438.16|434.67|432.47|0
1695750900000|2023-09-26 17:55:00|436.33|434.13|433.73|431.53|436.8|434.6|433.49|431.29|0
1695751200000|2023-09-26 18:00:00|433.96|431.76|436.57|434.37|437.51|435.31|433.96|431.76|0
1695751500000|2023-09-26 18:05:00|437.04|434.84|438.46|436.26|438.46|436.26|435.38|433.18|0
1695751800000|2023-09-26 18:10:00|438.22|436.02|439.65|437.45|441.55|439.35|437.04|434.84|0
1695752100000|2023-09-26 18:15:00|440.12|437.92|442.26|440.06|442.26|440.06|438.7|436.5|0
1695752400000|2023-09-26 18:20:00|442.5|440.3|438.7|436.5|442.5|440.3|437.27|435.07|0
1695752700000|2023-09-26 18:25:00|438.93|436.73|441.99|439.79|442.49|440.29|438.46|436.26|0
1695753000000|2023-09-26 18:30:00|442.23|440.03|441.52|439.32|442.94|440.74|439.38|437.18|0
1695753300000|2023-09-26 18:35:00|441.28|439.08|444.13|441.93|444.36|442.16|441.04|438.84|0
1695753600000|2023-09-26 18:40:00|443.89|441.69|444.36|442.16|445.08|442.88|442.47|440.27|0
1695753900000|2023-09-26 18:45:00|444.6|442.4|444.13|441.93|445.55|443.35|443.41|441.21|0
1695754200000|2023-09-26 18:50:00|443.89|441.69|445.31|443.11|446.03|443.83|443.18|440.98|0
1695754500000|2023-09-26 18:55:00|445.55|443.35|442.7|440.5|445.79|443.59|442.7|440.5|0
1695754800000|2023-09-26 19:00:00|443.41|441.21|444.6|442.4|445.31|443.11|441.75|439.55|0
1695755100000|2023-09-26 19:05:00|444.84|442.64|441.28|439.08|445.07|442.87|440.8|438.6|0
1695755400000|2023-09-26 19:10:00|441.04|438.84|444.1|441.9|444.33|442.13|441.02|438.82|0
1695755700000|2023-09-26 19:15:00|443.86|441.66|447.65|445.45|448.13|445.93|443.39|441.19|0
1695756000000|2023-09-26 19:20:00|447.89|445.69|448.84|446.64|449.08|446.88|446.71|444.51|0
1695756300000|2023-09-26 19:25:00|449.08|446.88|448.79|446.59|450.5|448.3|447.37|445.17|0
1695756600000|2023-09-26 19:30:00|448.55|446.35|449.97|447.77|449.97|447.77|446.66|444.46|0
1695756900000|2023-09-26 19:35:00|449.5|447.3|446.9|444.7|450.45|448.25|446.9|444.7|0
1695757200000|2023-09-26 19:40:00|447.37|445.17|442.64|440.44|447.37|445.17|442.41|440.21|0
1695757500000|2023-09-26 19:45:00|443.11|440.91|446.66|444.46|446.66|444.46|442.41|440.21|0
1695757800000|2023-09-26 19:50:00|446.9|444.7|443.59|441.39|448.79|446.59|441.93|439.73|0
1695758100000|2023-09-26 19:55:00|443.82|441.62|442.43|440.23|443.82|441.62|440.78|438.58|0
1695758400000|2023-09-26 20:00:00|441.25|439.05|441.49|439.29|442.43|440.23|441.25|439.05|0
1695758700000|2023-09-26 20:05:00|441.72|439.52|436.05|433.85|441.72|439.52|435.58|433.38|0
1695759000000|2023-09-26 20:10:00|435.81|433.61|436.36|434.16|436.36|434.16|434.39|432.19|0
1695759300000|2023-09-26 20:15:00|436.46|434.06|436.93|434.53|436.93|434.53|435.75|433.35|0
1695759600000|2023-09-26 20:20:00|436.69|434.29|437.17|434.77|437.17|434.77|435.98|433.58|0
1695759900000|2023-09-26 20:25:00|437.4|435|436.69|434.29|437.4|435|436.69|434.29|0
1695760200000|2023-09-26 20:30:00|436.93|434.53|436.93|434.53|437.17|434.77|436.69|434.29|0
1695760500000|2023-09-26 20:35:00|436.69|434.29|436.69|434.29|436.93|434.53|436.69|434.29|0
1695760800000|2023-09-26 20:40:00|436.93|434.53|437.16|434.76|437.4|435|436.93|434.53|0
1695761100000|2023-09-26 20:45:00|436.93|434.53|437.4|435|437.4|435|436.93|434.53|0
1695761400000|2023-09-26 20:50:00|437.16|434.76|437.16|434.76|437.16|434.76|437.16|434.76|0
1695761700000|2023-09-26 20:55:00|437.05|434.65|437.05|434.65|437.29|434.89|437.05|434.65|0
1695762000000|2023-09-26 21:00:00|437.02|434.62|436.74|434.34|437.26|434.86|436.67|434.27|0
1695762300000|2023-09-26 21:05:00|436.77|434.37|436.74|434.34|436.77|434.37|436.07|433.67|0
1695762600000|2023-09-26 21:10:00|436.67|434.27|436.88|434.48|436.88|434.48|436.63|434.23|0
1695762900000|2023-09-26 21:15:00|436.91|434.51|436.91|434.51|436.91|434.51|436.8|434.4|0
1695763200000|2023-09-26 21:20:00|436.88|434.48|436.8|434.4|436.91|434.51|436.8|434.4|0
1695763500000|2023-09-26 21:25:00|436.77|434.37|436.87|434.47|436.88|434.48|436.59|434.19|0
1695763800000|2023-09-26 21:30:00|436.94|434.54|436.87|434.47|437.02|434.62|436.73|434.33|0
1695764100000|2023-09-26 21:35:00|436.59|434.19|436.84|434.44|436.87|434.47|436.45|434.05|0
1695764400000|2023-09-26 21:40:00|436.77|434.37|436.91|434.51|437.02|434.62|436.77|434.37|0
1695764700000|2023-09-26 21:45:00|436.98|434.58|436.98|434.58|436.98|434.58|436.87|434.47|0
1695765000000|2023-09-26 21:50:00|437.01|434.61|436.63|434.23|437.01|434.61|436.45|434.05|0
1695765300000|2023-09-26 21:55:00|436.45|434.05|436.52|434.12|436.73|434.33|436.45|434.05|0
1695765600000|2023-09-26 22:00:00|435.86|433.46|437.39|434.99|437.63|435.23|435.26|432.86|0
1695765900000|2023-09-26 22:05:00|437.16|434.76|436.68|434.28|437.39|434.99|436.68|434.28|0
1695766200000|2023-09-26 22:10:00|436.92|434.52|437.39|434.99|437.63|435.23|436.92|434.52|0
1695766500000|2023-09-26 22:15:00|437.15|434.75|439.29|436.89|439.29|436.89|437.15|434.75|0
1695766800000|2023-09-26 22:20:00|439.05|436.65|438.58|436.18|439.29|436.89|438.34|435.94|0
1695767100000|2023-09-26 22:25:00|438.81|436.41|437.86|435.46|438.81|436.41|437.86|435.46|0
1695767400000|2023-09-26 22:30:00|437.63|435.23|437.15|434.75|437.86|435.46|437.15|434.75|0
1695767700000|2023-09-26 22:35:00|437.39|434.99|439.05|436.65|439.29|436.89|437.39|434.99|0
1695768000000|2023-09-26 22:40:00|439.28|436.88|438.34|435.94|439.28|436.88|438.1|435.7|0
1695768300000|2023-09-26 22:45:00|438.57|436.17|439.05|436.65|439.05|436.65|438.1|435.7|0
1695768600000|2023-09-26 22:50:00|438.81|436.41|438.93|436.53|439.28|436.88|438.81|436.41|0
1695768900000|2023-09-26 22:55:00|438.81|436.41|438.57|436.17|438.81|436.41|438.57|436.17|0
1695769200000|2023-09-26 23:00:00|438.33|435.93|438.1|435.7|438.81|436.41|438.1|435.7|0
1695769500000|2023-09-26 23:05:00|437.98|435.58|438.57|436.17|438.57|436.17|437.86|435.46|0
1695769800000|2023-09-26 23:10:00|438.33|435.93|437.62|435.22|438.57|436.17|437.62|435.22|0
1695770100000|2023-09-26 23:15:00|437.38|434.98|435.96|433.56|437.38|434.98|435.73|433.33|0
1695770400000|2023-09-26 23:20:00|436.2|433.8|437.15|434.75|437.86|435.46|435.96|433.56|0
1695770700000|2023-09-26 23:25:00|436.91|434.51|436.67|434.27|437.15|434.75|436.2|433.8|0
1695771000000|2023-09-26 23:30:00|436.43|434.03|436.67|434.27|436.67|434.27|435.96|433.56|0
1695771300000|2023-09-26 23:35:00|436.43|434.03|436.2|433.8|436.67|434.27|435.72|433.32|0
1695771600000|2023-09-26 23:40:00|436.43|434.03|436.67|434.27|436.67|434.27|435.72|433.32|0
1695771900000|2023-09-26 23:45:00|436.91|434.51|436.91|434.51|437.38|434.98|436.2|433.8|0
1695772200000|2023-09-26 23:50:00|437.03|434.63|436.67|434.27|437.38|434.98|436.67|434.27|0
1695772500000|2023-09-26 23:55:00|436.43|434.03|435.25|432.85|436.67|434.27|435.01|432.61|0
1695772800000|2023-09-27 00:00:00|435.48|433.08|434.77|432.37|435.96|433.56|434.54|432.14|0
1695773100000|2023-09-27 00:05:00|435.01|432.61|433.59|431.19|435.25|432.85|433.35|430.95|0
1695773400000|2023-09-27 00:10:00|433.83|431.43|433.59|431.19|434.54|432.14|433.35|430.95|0
1695773700000|2023-09-27 00:15:00|433.83|431.43|434.06|431.66|434.3|431.9|433.59|431.19|0
1695774000000|2023-09-27 00:20:00|434.3|431.9|435.48|433.08|435.95|433.55|434.06|431.66|0
1695774300000|2023-09-27 00:25:00|435.37|432.97|435.33|432.93|435.87|433.47|435.24|432.84|0
1695774600000|2023-09-27 00:30:00|435.23|433.03|435.47|433.27|436.18|433.98|435.23|433.03|0
1695774900000|2023-09-27 00:35:00|435.59|433.39|436.42|434.22|437.37|435.17|435.47|433.27|0
1695775200000|2023-09-27 00:40:00|436.66|434.46|437.61|435.41|437.61|435.41|436.42|434.22|0
1695775500000|2023-09-27 00:45:00|437.37|435.17|436.18|433.98|437.37|435.17|435.94|433.74|0
1695775800000|2023-09-27 00:50:00|436.42|434.22|438.32|436.12|438.8|436.6|436.42|434.22|0
1695776100000|2023-09-27 00:55:00|438.08|435.88|437.13|434.93|438.08|435.88|436.42|434.22|0
1695776400000|2023-09-27 01:00:00|436.89|434.69|436.18|433.98|437.61|435.41|436.18|433.98|0
1695776700000|2023-09-27 01:05:00|436.42|434.22|435.7|433.5|436.66|434.46|435.7|433.5|0
1695777000000|2023-09-27 01:10:00|435.47|433.27|434.64|432.44|435.59|433.39|434.52|432.32|0
1695777300000|2023-09-27 01:15:00|434.75|432.55|434.04|431.84|435.23|433.03|433.8|431.6|0
1695777600000|2023-09-27 01:20:00|434.28|432.08|432.62|430.42|434.52|432.32|432.62|430.42|0
1695777900000|2023-09-27 01:25:00|432.85|430.65|433.33|431.13|433.33|431.13|431.91|429.71|0
1695778200000|2023-09-27 01:30:00|433.09|430.89|430.96|428.76|433.33|431.13|430.72|428.52|0
1695778500000|2023-09-27 01:35:00|430.72|428.52|432.38|430.18|433.09|430.89|430.72|428.52|0
1695778800000|2023-09-27 01:40:00|432.62|430.42|433.09|430.89|433.56|431.36|432.38|430.18|0
1695779100000|2023-09-27 01:45:00|432.98|430.78|432.38|430.18|433.56|431.36|432.14|429.94|0
1695779400000|2023-09-27 01:50:00|432.61|430.41|431.67|429.47|432.85|430.65|431.67|429.47|0
1695779700000|2023-09-27 01:55:00|431.9|429.7|431.19|428.99|432.14|429.94|430.95|428.75|0
1695780000000|2023-09-27 02:00:00|430.95|428.75|431.9|429.7|431.9|429.7|430.95|428.75|0
1695780300000|2023-09-27 02:05:00|432.02|429.82|432.74|430.54|432.85|430.65|431.66|429.46|0
1695780600000|2023-09-27 02:10:00|432.61|430.41|431.66|429.46|432.85|430.65|431.43|429.23|0
1695780900000|2023-09-27 02:15:00|431.9|429.7|432.61|430.41|432.85|430.65|431.66|429.46|0
1695781200000|2023-09-27 02:20:00|433.09|430.89|433.32|431.12|433.32|431.12|432.61|430.41|0
1695781500000|2023-09-27 02:25:00|432.85|430.65|432.85|430.65|433.09|430.89|432.37|430.17|0
1695781800000|2023-09-27 02:30:00|432.61|430.41|432.37|430.17|433.32|431.12|432.37|430.17|0
1695782100000|2023-09-27 02:35:00|432.61|430.41|432.61|430.41|432.61|430.41|431.42|429.22|0
1695782400000|2023-09-27 02:40:00|432.85|430.65|432.85|430.65|433.56|431.36|432.61|430.41|0
1695782700000|2023-09-27 02:45:00|432.61|430.41|432.61|430.41|432.85|430.65|431.9|429.7|0
1695783000000|2023-09-27 02:50:00|432.37|430.17|432.13|429.93|432.84|430.64|432.13|429.93|0
1695783300000|2023-09-27 02:55:00|432.37|430.17|432.84|430.64|432.84|430.64|432.37|430.17|0
1695783600000|2023-09-27 03:00:00|432.61|430.41|434.5|432.3|434.5|432.3|432.61|430.41|0
1695783900000|2023-09-27 03:05:00|434.27|432.07|433.55|431.35|434.5|432.3|433.32|431.12|0
1695784200000|2023-09-27 03:10:00|433.44|431.24|433.08|430.88|433.44|431.24|432.84|430.64|0
1695784500000|2023-09-27 03:15:00|433.32|431.12|432.37|430.17|433.32|431.12|432.37|430.17|0
1695784800000|2023-09-27 03:20:00|432.6|430.4|432.73|430.53|432.84|430.64|432.37|430.17|0
1695785100000|2023-09-27 03:25:00|432.84|430.64|432.6|430.4|432.84|430.64|432.13|429.93|0
1695785400000|2023-09-27 03:30:00|432.84|430.64|432.49|430.29|433.08|430.88|432.37|430.17|0
1695785700000|2023-09-27 03:35:00|432.6|430.4|434.26|432.06|434.5|432.3|432.6|430.4|0
1695786000000|2023-09-27 03:40:00|434.5|432.3|433.79|431.59|434.5|432.3|433.55|431.35|0
1695786300000|2023-09-27 03:45:00|433.55|431.35|434.02|431.82|434.03|431.83|433.55|431.35|0
1695786600000|2023-09-27 03:50:00|434.26|432.06|433.79|431.59|434.74|432.54|433.55|431.35|0
1695786900000|2023-09-27 03:55:00|433.55|431.35|433.55|431.35|434.5|432.3|433.55|431.35|0
1695787200000|2023-09-27 04:00:00|433.79|431.59|433.31|431.11|433.79|431.59|432.84|430.64|0
1695787500000|2023-09-27 04:05:00|433.07|430.87|433.55|431.35|433.79|431.59|432.84|430.64|0
1695787800000|2023-09-27 04:10:00|433.79|431.59|433.78|431.58|434.02|431.82|433.55|431.35|0
1695788100000|2023-09-27 04:15:00|433.55|431.35|433.31|431.11|434.02|431.82|433.31|431.11|0
1695788400000|2023-09-27 04:20:00|433.55|431.35|433.78|431.58|434.02|431.82|433.31|431.11|0
1695788700000|2023-09-27 04:25:00|433.55|431.35|434.02|431.82|434.26|432.06|433.31|431.11|0
1695789000000|2023-09-27 04:30:00|433.78|431.58|432.12|429.92|433.78|431.58|432.12|429.92|0
1695789300000|2023-09-27 04:35:00|432.36|430.16|431.88|429.68|432.36|430.16|431.41|429.21|0
1695789600000|2023-09-27 04:40:00|432.12|429.92|431.65|429.45|432.12|429.92|431.41|429.21|0
1695789900000|2023-09-27 04:45:00|431.41|429.21|431.17|428.97|431.65|429.45|430.93|428.73|0
1695790200000|2023-09-27 04:50:00|431.41|429.21|430.93|428.73|431.41|429.21|430.7|428.5|0
1695790500000|2023-09-27 04:55:00|430.7|428.5|429.75|427.55|430.7|428.5|429.75|427.55|0
1695790800000|2023-09-27 05:00:00|429.99|427.79|430.7|428.5|430.7|428.5|429.99|427.79|0
1695791100000|2023-09-27 05:05:00|430.82|428.62|430.93|428.73|431.64|429.44|430.7|428.5|0
1695791400000|2023-09-27 05:10:00|431.17|428.97|431.41|429.21|431.64|429.44|430.93|428.73|0
1695791700000|2023-09-27 05:15:00|431.64|429.44|431.88|429.68|432.12|429.92|431.64|429.44|0
1695792000000|2023-09-27 05:20:00|432.12|429.92|431.88|429.68|432.35|430.15|431.53|429.33|0
1695792300000|2023-09-27 05:25:00|432.12|429.92|431.17|428.97|432.12|429.92|431.17|428.97|0
1695792600000|2023-09-27 05:30:00|431.4|429.2|431.17|428.97|431.64|429.44|430.69|428.49|0
1695792900000|2023-09-27 05:35:00|430.93|428.73|430.43|428.23|431.17|428.97|429.72|427.52|0
1695793200000|2023-09-27 05:40:00|430.67|428.47|429.96|427.76|430.67|428.47|429.72|427.52|0
1695793500000|2023-09-27 05:45:00|430.08|427.88|429.72|427.52|430.2|428|429.72|427.52|0
1695793800000|2023-09-27 05:50:00|429.61|427.41|428.06|425.86|429.61|427.41|428.06|425.86|0
1695794100000|2023-09-27 05:55:00|428.3|426.1|427.35|425.15|428.54|426.34|427.11|424.91|0
1695794400000|2023-09-27 06:00:00|427.11|424.91|427.82|425.62|428.3|426.1|427.11|424.91|0
1695794700000|2023-09-27 06:05:00|428.06|425.86|427.11|424.91|428.42|426.22|427.11|424.91|0
1695795000000|2023-09-27 06:10:00|426.88|424.68|427.82|425.62|428.06|425.86|426.88|424.68|0
1695795300000|2023-09-27 06:15:00|427.59|425.39|429.24|427.04|429.48|427.28|427.35|425.15|0
1695795600000|2023-09-27 06:20:00|429.48|427.28|428.53|426.33|429.48|427.28|427.82|425.62|0
1695795900000|2023-09-27 06:25:00|428.3|426.1|427.35|425.15|428.3|426.1|427.11|424.91|0
1695796200000|2023-09-27 06:30:00|427.58|425.38|427.35|425.15|427.82|425.62|426.64|424.44|0
1695796500000|2023-09-27 06:35:00|427.11|424.91|426.87|424.67|427.35|425.15|426.4|424.2|0
1695796800000|2023-09-27 06:40:00|427.11|424.91|426.16|423.96|427.11|424.91|426.16|423.96|0
1695797100000|2023-09-27 06:45:00|425.93|423.73|425.93|423.73|426.64|424.44|425.93|423.73|0
1695797400000|2023-09-27 06:50:00|426.16|423.96|425.81|423.61|426.87|424.67|425.69|423.49|0
1695797700000|2023-09-27 06:55:00|425.69|423.49|426.84|424.64|427.51|425.31|425.69|423.49|0
1695798000000|2023-09-27 07:00:00|427.08|424.88|427.32|425.12|429.93|427.73|426.84|424.64|0
1695798300000|2023-09-27 07:05:00|427.08|424.88|427.56|425.36|428.74|426.54|427.08|424.88|0
1695798600000|2023-09-27 07:10:00|427.32|425.12|425.89|423.69|428.27|426.07|425.89|423.69|0
1695798900000|2023-09-27 07:15:00|426.13|423.93|426.84|424.64|427.08|424.88|425.42|423.22|0
1695799200000|2023-09-27 07:20:00|426.37|424.17|425.42|423.22|426.84|424.64|425.42|423.22|0
1695799500000|2023-09-27 07:25:00|425.65|423.45|423.52|421.32|426.6|424.4|423.28|421.08|0
1695799800000|2023-09-27 07:30:00|423.99|421.79|424.47|422.27|425.42|423.22|423.52|421.32|0
1695800100000|2023-09-27 07:35:00|424.7|422.5|424.47|422.27|425.65|423.45|423.75|421.55|0
1695800400000|2023-09-27 07:40:00|423.99|421.79|423.75|421.55|424.7|422.5|423.52|421.32|0
1695800700000|2023-09-27 07:45:00|423.99|421.79|423.52|421.32|424.94|422.74|423.52|421.32|0
1695801000000|2023-09-27 07:50:00|423.75|421.55|422.33|420.13|423.99|421.79|422.09|419.89|0
1695801300000|2023-09-27 07:55:00|422.57|420.37|421.14|418.94|422.57|420.37|420.91|418.71|0
1695801600000|2023-09-27 08:00:00|420.91|418.71|420.91|418.71|421.85|419.65|420.67|418.47|0
1695801900000|2023-09-27 08:05:00|420.67|418.47|420.4|418.2|421.62|419.42|419.93|417.73|0
1695802200000|2023-09-27 08:10:00|420.64|418.44|422.06|419.86|422.3|420.1|420.4|418.2|0
1695802500000|2023-09-27 08:15:00|422.19|419.99|422.78|420.58|423.01|420.81|421.35|419.15|0
1695802800000|2023-09-27 08:20:00|423.01|420.81|421.59|419.39|423.49|421.29|421.35|419.15|0
1695803100000|2023-09-27 08:25:00|421.82|419.62|423.49|421.29|424.44|422.24|421.82|419.62|0
1695803400000|2023-09-27 08:30:00|423.73|421.53|421.11|418.91|423.73|421.53|420.64|418.44|0
1695803700000|2023-09-27 08:35:00|420.87|418.67|422.3|420.1|423.72|421.52|420.87|418.67|0
1695804000000|2023-09-27 08:40:00|422.66|420.46|422.54|420.34|423.96|421.76|422.06|419.86|0
1695804300000|2023-09-27 08:45:00|422.3|420.1|422.77|420.57|423.01|420.81|421.82|419.62|0
1695804600000|2023-09-27 08:50:00|423.01|420.81|423.72|421.52|423.72|421.52|422.06|419.86|0
1695804900000|2023-09-27 08:55:00|423.48|421.28|422.53|420.33|423.72|421.52|422.53|420.33|0
1695805200000|2023-09-27 09:00:00|422.3|420.1|422.3|420.1|423.25|421.05|422.06|419.86|0
1695805500000|2023-09-27 09:05:00|422.53|420.33|423.61|421.41|424.2|422|422.3|420.1|0
1695805800000|2023-09-27 09:10:00|423.48|421.28|422.42|420.22|424.2|422|422.29|420.09|0
1695806100000|2023-09-27 09:15:00|422.53|420.33|423.01|420.81|423.72|421.52|422.53|420.33|0
1695806400000|2023-09-27 09:20:00|423.24|421.04|423.48|421.28|424.67|422.47|423.13|420.93|0
1695806700000|2023-09-27 09:25:00|423.96|421.76|423.24|421.04|423.96|421.76|422.77|420.57|0
1695807000000|2023-09-27 09:30:00|423.48|421.28|424.67|422.47|424.91|422.71|423.01|420.81|0
1695807300000|2023-09-27 09:35:00|424.43|422.23|425.86|423.66|426.1|423.9|424.19|421.99|0
1695807600000|2023-09-27 09:40:00|426.1|423.9|428.48|426.28|428.72|426.52|426.1|423.9|0
1695807900000|2023-09-27 09:45:00|428.72|426.52|426.33|424.13|428.72|426.52|426.33|424.13|0
1695808200000|2023-09-27 09:50:00|426.57|424.37|427.52|425.32|428.48|426.28|426.57|424.37|0
1695808500000|2023-09-27 09:55:00|427.29|425.09|426.81|424.61|428|425.8|426.81|424.61|0
1695808800000|2023-09-27 10:00:00|427.05|424.85|427.52|425.32|428.48|426.28|426.81|424.61|0
1695809100000|2023-09-27 10:05:00|427.68|425.48|429.05|426.85|429.52|427.32|427.62|425.42|0
1695809400000|2023-09-27 10:10:00|428.81|426.61|429.76|427.56|429.76|427.56|428.57|426.37|0
1695809700000|2023-09-27 10:15:00|430|427.8|428.81|426.61|430.24|428.04|428.81|426.61|0
1695810000000|2023-09-27 10:20:00|428.57|426.37|428.33|426.13|428.81|426.61|428.09|425.89|0
1695810300000|2023-09-27 10:25:00|428.09|425.89|427.14|424.94|428.33|426.13|426.91|424.71|0
1695810600000|2023-09-27 10:30:00|426.91|424.71|427.14|424.94|428.09|425.89|426.67|424.47|0
1695810900000|2023-09-27 10:35:00|427.38|425.18|428.09|425.89|428.81|426.61|427.38|425.18|0
1695811200000|2023-09-27 10:40:00|428.22|426.02|429.28|427.08|429.52|427.32|428.09|425.89|0
1695811500000|2023-09-27 10:45:00|429.52|427.32|428.57|426.37|429.76|427.56|428.09|425.89|0
1695811800000|2023-09-27 10:50:00|428.33|426.13|426.19|423.99|428.81|426.61|425.95|423.75|0
1695812100000|2023-09-27 10:55:00|425.95|423.75|426.19|423.99|427.14|424.94|425.95|423.75|0
1695812400000|2023-09-27 11:00:00|426.43|424.23|425.95|423.75|427.26|425.06|425.95|423.75|0
1695812700000|2023-09-27 11:05:00|425.72|423.52|426.19|423.99|427.38|425.18|425.48|423.28|0
1695813000000|2023-09-27 11:10:00|425.95|423.75|425|422.8|425.95|423.75|424.29|422.09|0
1695813300000|2023-09-27 11:15:00|425.24|423.04|423.82|421.62|425.95|423.75|423.82|421.62|0
1695813600000|2023-09-27 11:20:00|424.29|422.09|423.82|421.62|424.76|422.56|423.58|421.38|0
1695813900000|2023-09-27 11:25:00|423.58|421.38|422.87|420.67|424.29|422.09|422.87|420.67|0
1695814200000|2023-09-27 11:30:00|423.1|420.9|425.24|423.04|425.71|423.51|422.87|420.67|0
1695814500000|2023-09-27 11:35:00|425.48|423.28|429.33|427.13|429.33|427.13|425.48|423.28|0
1695814800000|2023-09-27 11:40:00|429.57|427.37|429.2|427|429.57|427.37|427.3|425.1|0
1695815100000|2023-09-27 11:45:00|429.43|427.23|428.01|425.81|429.43|427.23|427.77|425.57|0
1695815400000|2023-09-27 11:50:00|427.89|425.69|425.4|423.2|428.01|425.81|425.16|422.96|0
1695815700000|2023-09-27 11:55:00|425.64|423.44|424.69|422.49|425.87|423.67|424.45|422.25|0
1695816000000|2023-09-27 12:00:00|424.45|422.25|426.82|424.62|426.82|424.62|424.21|422.01|0
1695816300000|2023-09-27 12:05:00|427.06|424.86|427.29|425.09|428.24|426.04|427.06|424.86|0
1695816600000|2023-09-27 12:10:00|427.53|425.33|428.01|425.81|428.72|426.52|426.35|424.15|0
1695816900000|2023-09-27 12:15:00|428.24|426.04|426.82|424.62|428.24|426.04|425.87|423.67|0
1695817200000|2023-09-27 12:20:00|427.29|425.09|429.9|427.7|430.14|427.94|426.58|424.38|0
1695817500000|2023-09-27 12:25:00|429.67|427.47|428.6|426.4|429.9|427.7|428.24|426.04|0
1695817800000|2023-09-27 12:30:00|430.26|428.06|425.16|422.96|431.33|429.13|425.16|422.96|0
1695818100000|2023-09-27 12:35:00|425.52|423.32|426.34|424.14|426.82|424.62|424.45|422.25|0
1695818400000|2023-09-27 12:40:00|426.82|424.62|425.39|423.19|427.29|425.09|425.39|423.19|0
1695818700000|2023-09-27 12:45:00|425.63|423.43|426.1|423.9|426.34|424.14|424.68|422.48|0
1695819000000|2023-09-27 12:50:00|426.34|424.14|425.16|422.96|426.82|424.62|424.92|422.72|0
1695819300000|2023-09-27 12:55:00|424.92|422.72|423.97|421.77|425.39|423.19|423.5|421.3|0
1695819600000|2023-09-27 13:00:00|424.44|422.24|426.1|423.9|426.1|423.9|424.21|422.01|0
1695819900000|2023-09-27 13:05:00|426.34|424.14|423.02|420.82|426.81|424.61|421.84|419.64|0
1695820200000|2023-09-27 13:10:00|422.55|420.35|423.97|421.77|424.92|422.72|422.55|420.35|0
1695820500000|2023-09-27 13:15:00|423.73|421.53|424.21|422.01|424.92|422.72|423.26|421.06|0
1695820800000|2023-09-27 13:20:00|424.44|422.24|423.97|421.77|424.92|422.72|423.49|421.29|0
1695821100000|2023-09-27 13:25:00|424.2|422|429.66|427.46|429.9|427.7|424.2|422|0
1695821400000|2023-09-27 13:30:00|430.13|427.93|428.95|426.75|430.61|428.41|424.68|422.48|0
1695821700000|2023-09-27 13:35:00|428|425.8|432.4|430.2|433.59|431.39|426.81|424.61|0
1695822000000|2023-09-27 13:40:00|432.88|430.68|427.67|425.47|434.54|432.34|427.67|425.47|0
1695822300000|2023-09-27 13:45:00|427.9|425.7|432.06|429.86|432.53|430.33|425.54|423.34|0
1695822600000|2023-09-27 13:50:00|431.82|429.62|429.45|427.25|432.77|430.57|428.27|426.07|0
1695822900000|2023-09-27 13:55:00|429.21|427.01|432.3|430.1|433.25|431.05|428.98|426.78|0
1695823200000|2023-09-27 14:00:00|432.06|429.86|436.33|434.13|437.76|435.56|430.16|427.96|0
1695823500000|2023-09-27 14:05:00|436.1|433.9|437.76|435.56|439.19|436.99|436.1|433.9|0
1695823800000|2023-09-27 14:10:00|438|435.8|442.05|439.85|442.05|439.85|437.76|435.56|0
1695824100000|2023-09-27 14:15:00|441.81|439.61|440.93|438.73|442.35|440.15|440.14|437.94|0
1695824400000|2023-09-27 14:20:00|440.69|438.49|433.57|431.37|440.69|438.49|431.67|429.47|0
1695824700000|2023-09-27 14:25:00|433.33|431.13|433.09|430.89|434.99|432.79|431.67|429.47|0
1695825000000|2023-09-27 14:30:00|433.57|431.37|433.09|430.89|437.6|435.4|433.09|430.89|0
1695825300000|2023-09-27 14:35:00|432.86|430.66|435.7|433.5|435.94|433.74|432.38|430.18|0
1695825600000|2023-09-27 14:40:00|435.94|433.74|438.15|435.95|438.55|436.35|435.94|433.74|0
1695825900000|2023-09-27 14:45:00|437.67|435.47|436.96|434.76|440.53|438.33|436.25|434.05|0
1695826200000|2023-09-27 14:50:00|436.72|434.52|447.59|445.39|448.39|446.19|436.72|434.52|0
1695826500000|2023-09-27 14:55:00|447.35|445.15|449.17|446.97|450.84|448.64|446.55|444.35|0
1695826800000|2023-09-27 15:00:00|449.4|447.2|445.83|443.63|450.36|448.16|444.88|442.68|0
1695827100000|2023-09-27 15:05:00|446.07|443.87|441.29|439.09|447.5|445.3|441.06|438.86|0
1695827400000|2023-09-27 15:10:00|441.77|439.57|441.77|439.57|443.91|441.71|440.58|438.38|0
1695827700000|2023-09-27 15:15:00|441.53|439.33|444.86|442.66|445.34|443.14|441.53|439.33|0
1695828000000|2023-09-27 15:20:00|445.1|442.9|444.15|441.95|446.06|443.86|441.53|439.33|0
1695828300000|2023-09-27 15:25:00|444.39|442.19|441.77|439.57|445.1|442.9|440.58|438.38|0
1695828600000|2023-09-27 15:30:00|441.53|439.33|440.58|438.38|443.2|441|440.1|437.9|0
1695828900000|2023-09-27 15:35:00|440.34|438.14|445.82|443.62|445.82|443.62|440.1|437.9|0
1695829200000|2023-09-27 15:40:00|445.58|443.38|450.35|448.15|450.35|448.15|445.34|443.14|0
1695829500000|2023-09-27 15:45:00|451.54|449.34|452.02|449.82|454.41|452.21|449.63|447.43|0
1695829800000|2023-09-27 15:50:00|451.78|449.58|452.26|450.06|453.46|451.26|451.07|448.87|0
1695830100000|2023-09-27 15:55:00|452.5|450.3|451.54|449.34|452.98|450.78|450.59|448.39|0
1695830400000|2023-09-27 16:00:00|451.78|449.58|458.48|456.28|458.48|456.28|451.78|449.58|0
1695830700000|2023-09-27 16:05:00|458.72|456.52|460.4|458.2|460.64|458.44|457.04|454.84|0
1695831000000|2023-09-27 16:10:00|460.16|457.96|460.16|457.96|461.12|458.92|458|455.8|0
1695831300000|2023-09-27 16:15:00|460.4|458.2|462.08|459.88|462.56|460.36|459.92|457.72|0
1695831600000|2023-09-27 16:20:00|462.32|460.12|461.98|459.78|463.17|460.97|460.79|458.59|0
1695831900000|2023-09-27 16:25:00|462.22|460.02|459.12|456.92|462.22|460.02|459.12|456.92|0
1695832200000|2023-09-27 16:30:00|458.88|456.68|456.73|454.53|459.83|457.63|456.49|454.29|0
1695832500000|2023-09-27 16:35:00|456.97|454.77|458.4|456.2|459.11|456.91|455.3|453.1|0
1695832800000|2023-09-27 16:40:00|458.88|456.68|454.2|452|459.35|457.15|454.2|452|0
1695833100000|2023-09-27 16:45:00|453.96|451.76|454.44|452.24|454.67|452.47|452.29|450.09|0
1695833400000|2023-09-27 16:50:00|454.67|452.47|456.82|454.62|457.3|455.1|454.2|452|0
1695833700000|2023-09-27 16:55:00|456.59|454.39|459.93|457.73|460.65|458.45|456.59|454.39|0
1695834000000|2023-09-27 17:00:00|460.17|457.97|455.15|452.95|460.17|457.97|454.43|452.23|0
1695834300000|2023-09-27 17:05:00|454.91|452.71|455.87|453.67|458.5|456.3|454.43|452.23|0
1695834600000|2023-09-27 17:10:00|456.11|453.91|462.81|460.61|463.04|460.84|455.87|453.67|0
1695834900000|2023-09-27 17:15:00|463.04|460.84|463.76|461.56|466.4|464.2|461.37|459.17|0
1695835200000|2023-09-27 17:20:00|464|461.8|468.19|465.99|469.39|467.19|463.76|461.56|0
1695835500000|2023-09-27 17:25:00|468.43|466.23|472.26|470.06|472.98|470.78|467.47|465.27|0
1695835800000|2023-09-27 17:30:00|472.5|470.3|470.59|468.39|473.22|471.02|469.87|467.67|0
1695836100000|2023-09-27 17:35:00|470.83|468.63|471.78|469.58|472.26|470.06|469.87|467.67|0
1695836400000|2023-09-27 17:40:00|472.02|469.82|472.5|470.3|477.54|475.34|472.02|469.82|0
1695836700000|2023-09-27 17:45:00|472.26|470.06|471.3|469.1|473.46|471.26|471.06|468.86|0
1695837000000|2023-09-27 17:50:00|471.54|469.34|468.43|466.23|471.78|469.58|468.43|466.23|0
1695837300000|2023-09-27 17:55:00|468.91|466.71|467.71|465.51|470.58|468.38|467.71|465.51|0
1695837600000|2023-09-27 18:00:00|467.95|465.75|469.38|467.18|470.34|468.14|467.71|465.51|0
1695837900000|2023-09-27 18:05:00|469.62|467.42|472.74|470.54|472.74|470.54|467.71|465.51|0
1695838200000|2023-09-27 18:10:00|473.46|471.26|471.06|468.86|474.42|472.22|471.06|468.86|0
1695838500000|2023-09-27 18:15:00|471.3|469.1|470.34|468.14|471.3|469.1|467.71|465.51|0
1695838800000|2023-09-27 18:20:00|470.1|467.9|466.99|464.79|471.06|468.86|466.75|464.55|0
1695839100000|2023-09-27 18:25:00|466.75|464.55|457.43|455.23|467.71|465.51|457.19|454.99|0
1695839400000|2023-09-27 18:30:00|457.19|454.99|450.29|448.09|457.19|454.99|448.63|446.43|0
1695839700000|2023-09-27 18:35:00|449.1|446.9|442.32|440.12|449.1|446.9|442.08|439.88|0
1695840000000|2023-09-27 18:40:00|442.56|440.36|440.17|437.97|445.66|443.46|439.7|437.5|0
1695840300000|2023-09-27 18:45:00|439.7|437.5|443.75|441.55|443.75|441.55|438.03|435.83|0
1695840600000|2023-09-27 18:50:00|443.51|441.31|442.08|439.88|445.18|442.98|441.12|438.92|0
1695840900000|2023-09-27 18:55:00|441.6|439.4|442.08|439.88|443.27|441.07|439.7|437.5|0
1695841200000|2023-09-27 19:00:00|442.55|440.35|434.23|432.03|443.98|441.78|434.23|432.03|0
1695841500000|2023-09-27 19:05:00|434.7|432.5|431.38|429.18|435.65|433.45|429.48|427.28|0
1695841800000|2023-09-27 19:10:00|431.14|428.94|433.51|431.31|433.75|431.55|426.64|424.44|0
1695842100000|2023-09-27 19:15:00|433.75|431.55|436.87|434.67|437.35|435.15|432.8|430.6|0
1695842400000|2023-09-27 19:20:00|436.64|434.44|434.97|432.77|436.64|434.44|433.3|431.1|0
1695842700000|2023-09-27 19:25:00|435.21|433.01|436.16|433.96|436.16|433.96|432.12|429.92|0
1695843000000|2023-09-27 19:30:00|436.4|434.2|435.44|433.24|438.54|436.34|435.21|433.01|0
1695843300000|2023-09-27 19:35:00|435.68|433.48|440.92|438.72|442.36|440.16|435.68|433.48|0
1695843600000|2023-09-27 19:40:00|440.69|438.49|449.05|446.85|451.92|449.72|440.69|438.49|0
1695843900000|2023-09-27 19:45:00|450.01|447.81|448.66|446.46|451.45|449.25|447.37|445.17|0
1695844200000|2023-09-27 19:50:00|448.42|446.22|441.97|439.77|448.9|446.7|441.5|439.3|0
1695844500000|2023-09-27 19:55:00|442.21|440.01|441.5|439.3|445.08|442.88|441.26|439.06|0
1695844800000|2023-09-27 20:00:00|441.26|439.06|439.35|437.15|441.5|439.3|437.21|435.01|0
1695845100000|2023-09-27 20:05:00|439.83|437.63|437.68|435.48|439.83|437.63|437.45|435.25|0
1695845400000|2023-09-27 20:10:00|437.92|435.72|435.54|433.34|438.16|435.96|435.3|433.1|0
1695845700000|2023-09-27 20:15:00|435.4|433|436.83|434.43|437.07|434.67|435.17|432.77|0
1695846000000|2023-09-27 20:20:00|437.07|434.67|436.83|434.43|437.31|434.91|436.12|433.72|0
1695846300000|2023-09-27 20:25:00|436.59|434.19|435.64|433.24|436.59|434.19|435.4|433|0
1695846600000|2023-09-27 20:30:00|435.4|433|435.64|433.24|435.64|433.24|434.69|432.29|0
1695846900000|2023-09-27 20:35:00|435.4|433|434.69|432.29|435.88|433.48|434.69|432.29|0
1695847200000|2023-09-27 20:40:00|434.45|432.05|434.92|432.52|435.16|432.76|434.45|432.05|0
1695847500000|2023-09-27 20:45:00|435.16|432.76|435.16|432.76|435.4|433|434.69|432.29|0
1695847800000|2023-09-27 20:50:00|434.92|432.52|433.02|430.62|434.92|432.52|432.78|430.38|0
1695848100000|2023-09-27 20:55:00|433.26|430.86|434.33|431.93|434.57|432.17|432.78|430.38|0
1695848400000|2023-09-27 21:00:00|433.72|431.32|434.07|431.67|434.07|431.67|433.39|430.99|0
1695848700000|2023-09-27 21:05:00|433.68|431.28|433.43|431.03|434.34|431.94|433.36|430.96|0
1695849000000|2023-09-27 21:10:00|433.26|430.86|433.22|430.82|433.26|430.86|433.08|430.68|0
1695849300000|2023-09-27 21:15:00|433.32|430.92|432.66|430.26|433.32|430.92|432.66|430.26|0
1695849600000|2023-09-27 21:20:00|432.7|430.3|433.01|430.61|433.04|430.64|432.66|430.26|0
1695849900000|2023-09-27 21:25:00|433.08|430.68|433.28|430.88|433.28|430.88|433.08|430.68|0
1695850200000|2023-09-27 21:30:00|433.36|430.96|433.32|430.92|433.43|431.03|433.18|430.78|0
1695850500000|2023-09-27 21:35:00|433.39|430.99|433.04|430.64|433.39|430.99|433.04|430.64|0
1695850800000|2023-09-27 21:40:00|432.93|430.53|432.83|430.43|432.93|430.53|432.8|430.4|0
1695851100000|2023-09-27 21:45:00|432.97|430.57|432.93|430.53|433.11|430.71|432.93|430.53|0
1695851400000|2023-09-27 21:50:00|432.9|430.5|432.93|430.53|433.01|430.61|432.83|430.43|0
1695851700000|2023-09-27 21:55:00|432.9|430.5|432.65|430.25|432.9|430.5|432.65|430.25|0
1695852000000|2023-09-27 22:00:00|432.9|430.5|436.82|434.42|436.82|434.42|432.66|430.26|0
1695852300000|2023-09-27 22:05:00|436.58|434.18|437.06|434.66|437.53|435.13|436.1|433.7|0
1695852600000|2023-09-27 22:10:00|437.29|434.89|437.29|434.89|437.77|435.37|436.82|434.42|0
1695852900000|2023-09-27 22:15:00|437.06|434.66|437.77|435.37|438.25|435.85|437.06|434.66|0
1695853200000|2023-09-27 22:20:00|437.89|435.49|440.15|437.75|440.63|438.23|437.53|435.13|0
1695853500000|2023-09-27 22:25:00|439.91|437.51|439.91|437.51|441.1|438.7|439.44|437.04|0
1695853800000|2023-09-27 22:30:00|440.15|437.75|439.67|437.27|440.15|437.75|439.2|436.8|0
1695854100000|2023-09-27 22:35:00|439.43|437.03|439.2|436.8|439.67|437.27|438.96|436.56|0
1695854400000|2023-09-27 22:40:00|438.96|436.56|437.77|435.37|439.2|436.8|437.77|435.37|0
1695854700000|2023-09-27 22:45:00|438|435.6|438|435.6|438.48|436.08|437.77|435.37|0
1695855000000|2023-09-27 22:50:00|438.24|435.84|437.89|435.49|438.48|436.08|437.77|435.37|0
1695855300000|2023-09-27 22:55:00|438|435.6|437.77|435.37|438.24|435.84|437.77|435.37|0
1695855600000|2023-09-27 23:00:00|437.76|435.36|438.96|436.56|439.19|436.79|437.53|435.13|0
1695855900000|2023-09-27 23:05:00|438.72|436.32|437.05|434.65|438.72|436.32|437.05|434.65|0
1695856200000|2023-09-27 23:10:00|436.81|434.41|437.05|434.65|437.29|434.89|436.34|433.94|0
1695856500000|2023-09-27 23:15:00|437.29|434.89|436.57|434.17|437.29|434.89|436.1|433.7|0
1695856800000|2023-09-27 23:20:00|436.33|433.93|437.05|434.65|437.05|434.65|436.33|433.93|0
1695857100000|2023-09-27 23:25:00|436.81|434.41|436.81|434.41|437.05|434.65|436.33|433.93|0
1695857400000|2023-09-27 23:30:00|436.57|434.17|436.81|434.41|436.81|434.41|436.1|433.7|0
1695857700000|2023-09-27 23:35:00|436.57|434.17|435.86|433.46|436.81|434.41|435.62|433.22|0
1695858000000|2023-09-27 23:40:00|436.09|433.69|435.86|433.46|436.33|433.93|435.62|433.22|0
1695858300000|2023-09-27 23:45:00|436.09|433.69|435.62|433.22|436.09|433.69|435.62|433.22|0
1695858600000|2023-09-27 23:50:00|435.38|432.98|434.67|432.27|435.62|433.22|434.43|432.03|0
1695858900000|2023-09-27 23:55:00|434.9|432.5|434.9|432.5|435.38|432.98|434.67|432.27|0
1695859200000|2023-09-28 00:00:00|434.67|432.27|435.14|432.74|436.22|433.82|434.67|432.27|0
1695859500000|2023-09-28 00:05:00|435.38|432.98|434.43|432.03|435.38|432.98|433.71|431.31|0
1695859800000|2023-09-28 00:10:00|434.66|432.26|434.43|432.03|435.38|432.98|434.19|431.79|0
1695860100000|2023-09-28 00:15:00|434.66|432.26|433.95|431.55|434.9|432.5|433.71|431.31|0
1695860400000|2023-09-28 00:20:00|434.19|431.79|433.95|431.55|434.66|432.26|433.71|431.31|0
1695860700000|2023-09-28 00:25:00|434.07|431.67|433.24|430.84|434.42|432.02|433|430.6|0
1695861000000|2023-09-28 00:30:00|433.14|430.94|432.42|430.22|433.37|431.17|432.42|430.22|0
1695861300000|2023-09-28 00:35:00|432.66|430.46|431|428.8|432.9|430.7|430.76|428.56|0
1695861600000|2023-09-28 00:40:00|430.76|428.56|431|428.8|431.47|429.27|430.52|428.32|0
1695861900000|2023-09-28 00:45:00|430.76|428.56|431.71|429.51|431.95|429.75|429.81|427.61|0
1695862200000|2023-09-28 00:50:00|431.95|429.75|432.66|430.46|433.13|430.93|431.95|429.75|0
1695862500000|2023-09-28 00:55:00|432.42|430.22|431.47|429.27|432.42|430.22|431.47|429.27|0
1695862800000|2023-09-28 01:00:00|431.71|429.51|431.47|429.27|431.94|429.74|431.47|429.27|0
1695863100000|2023-09-28 01:05:00|431.71|429.51|431.47|429.27|431.71|429.51|430.76|428.56|0
1695863400000|2023-09-28 01:10:00|431.94|429.74|431.47|429.27|431.94|429.74|431.47|429.27|0
1695863700000|2023-09-28 01:15:00|431.71|429.51|432.66|430.46|432.66|430.46|431.71|429.51|0
1695864000000|2023-09-28 01:20:00|432.42|430.22|431.7|429.5|432.42|430.22|431.7|429.5|0
1695864300000|2023-09-28 01:25:00|431.94|429.74|431.47|429.27|432.42|430.22|431.47|429.27|0
1695864600000|2023-09-28 01:30:00|431.23|429.03|434.08|431.88|434.56|432.36|431.23|429.03|0
1695864900000|2023-09-28 01:35:00|434.32|432.12|434.32|432.12|435.03|432.83|433.84|431.64|0
1695865200000|2023-09-28 01:40:00|434.08|431.88|434.55|432.35|434.79|432.59|433.84|431.64|0
1695865500000|2023-09-28 01:45:00|434.32|432.12|433.36|431.16|435.03|432.83|433.36|431.16|0
1695865800000|2023-09-28 01:50:00|433.49|431.29|433.6|431.4|434.08|431.88|432.89|430.69|0
1695866100000|2023-09-28 01:55:00|433.36|431.16|432.65|430.45|433.6|431.4|432.18|429.98|0
1695866400000|2023-09-28 02:00:00|432.77|430.57|432.77|430.57|432.89|430.69|432.18|429.98|0
1695866700000|2023-09-28 02:05:00|432.65|430.45|433.36|431.16|433.6|431.4|432.41|430.21|0
1695867000000|2023-09-28 02:10:00|433.6|431.4|433.01|430.81|433.6|431.4|432.89|430.69|0
1695867300000|2023-09-28 02:15:00|433.12|430.92|434.55|432.35|434.91|432.71|433.12|430.92|0
1695867600000|2023-09-28 02:20:00|434.79|432.59|434.55|432.35|434.79|432.59|434.31|432.11|0
1695867900000|2023-09-28 02:25:00|434.79|432.59|437.88|435.68|438.83|436.63|434.79|432.59|0
1695868200000|2023-09-28 02:30:00|438.12|435.92|439.07|436.87|439.55|437.35|438.12|435.92|0
1695868500000|2023-09-28 02:35:00|438.83|436.63|437.88|435.68|438.83|436.63|437.64|435.44|0
1695868800000|2023-09-28 02:40:00|438.12|435.92|437.64|435.44|438.36|436.16|437.16|434.96|0
1695869100000|2023-09-28 02:45:00|437.88|435.68|438.12|435.92|438.59|436.39|437.64|435.44|0
1695869400000|2023-09-28 02:50:00|438|435.8|438.59|436.39|438.83|436.63|437.64|435.44|0
1695869700000|2023-09-28 02:55:00|438.83|436.63|439.78|437.58|440.98|438.78|438.83|436.63|0
1695870000000|2023-09-28 03:00:00|440.02|437.82|440.98|438.78|441.58|439.38|439.78|437.58|0
1695870300000|2023-09-28 03:05:00|440.74|438.54|440.97|438.77|441.21|439.01|440.5|438.3|0
1695870600000|2023-09-28 03:10:00|441.21|439.01|442.41|440.21|442.64|440.44|440.97|438.77|0
1695870900000|2023-09-28 03:15:00|442.17|439.97|441.93|439.73|442.64|440.44|441.45|439.25|0
1695871200000|2023-09-28 03:20:00|441.69|439.49|441.21|439.01|441.69|439.49|440.97|438.77|0
1695871500000|2023-09-28 03:25:00|441.34|439.14|441.21|439.01|442.17|439.97|441.21|439.01|0
1695871800000|2023-09-28 03:30:00|440.97|438.77|442.17|439.97|442.88|440.68|440.97|438.77|0
1695872100000|2023-09-28 03:35:00|441.93|439.73|441.45|439.25|442.64|440.44|441.45|439.25|0
1695872400000|2023-09-28 03:40:00|441.21|439.01|441.69|439.49|441.69|439.49|441.21|439.01|0
1695872700000|2023-09-28 03:45:00|441.45|439.25|441.92|439.72|442.16|439.96|441.21|439.01|0
1695873000000|2023-09-28 03:50:00|441.69|439.49|440.73|438.53|441.92|439.72|440.73|438.53|0
1695873300000|2023-09-28 03:55:00|440.97|438.77|441.45|439.25|441.45|439.25|440.73|438.53|0
1695873600000|2023-09-28 04:00:00|441.57|439.37|441.21|439.01|441.92|439.72|441.21|439.01|0
1695873900000|2023-09-28 04:05:00|441.45|439.25|445.27|443.07|445.27|443.07|441.45|439.25|0
1695874200000|2023-09-28 04:10:00|445.03|442.83|447.18|444.98|447.18|444.98|444.55|442.35|0
1695874500000|2023-09-28 04:15:00|447.06|444.86|445.74|443.54|447.18|444.98|445.5|443.3|0
1695874800000|2023-09-28 04:20:00|446.11|443.91|446.46|444.26|446.46|444.26|445.74|443.54|0
1695875100000|2023-09-28 04:25:00|446.22|444.02|445.5|443.3|446.34|444.14|445.5|443.3|0
1695875400000|2023-09-28 04:30:00|445.74|443.54|445.26|443.06|445.74|443.54|444.79|442.59|0
1695875700000|2023-09-28 04:35:00|445.39|443.19|443.59|441.39|445.39|443.19|443.59|441.39|0
1695876000000|2023-09-28 04:40:00|443.83|441.63|443.11|440.91|443.83|441.63|442.87|440.67|0
1695876300000|2023-09-28 04:45:00|442.87|440.67|441.44|439.24|443.11|440.91|441.2|439|0
1695876600000|2023-09-28 04:50:00|441.2|439|441.2|439|441.44|439.24|440.73|438.53|0
1695876900000|2023-09-28 04:55:00|440.96|438.76|440.01|437.81|441.2|439|440.01|437.81|0
1695877200000|2023-09-28 05:00:00|440.25|438.05|437.63|435.43|440.49|438.29|437.39|435.19|0
1695877500000|2023-09-28 05:05:00|437.86|435.66|439.29|437.09|439.53|437.33|437.63|435.43|0
1695877800000|2023-09-28 05:10:00|439.06|436.86|438.34|436.14|439.06|436.86|438.1|435.9|0
1695878100000|2023-09-28 05:15:00|438.23|436.03|437.15|434.95|438.23|436.03|436.67|434.47|0
1695878400000|2023-09-28 05:20:00|436.91|434.71|437.15|434.95|437.62|435.42|436.91|434.71|0
1695878700000|2023-09-28 05:25:00|437.39|435.19|437.15|434.95|437.39|435.19|436.67|434.47|0
1695879000000|2023-09-28 05:30:00|436.91|434.71|434.29|432.09|436.91|434.71|433.34|431.14|0
1695879300000|2023-09-28 05:35:00|434.18|431.98|433.82|431.62|434.77|432.57|433.34|431.14|0
1695879600000|2023-09-28 05:40:00|434.05|431.85|433.81|431.61|434.29|432.09|433.34|431.14|0
1695879900000|2023-09-28 05:45:00|434.05|431.85|434.53|432.33|435|432.8|434.05|431.85|0
1695880200000|2023-09-28 05:50:00|434.29|432.09|433.81|431.61|435|432.8|433.81|431.61|0
1695880500000|2023-09-28 05:55:00|434.05|431.85|433.58|431.38|434.29|432.09|433.1|430.9|0
1695880800000|2023-09-28 06:00:00|433.34|431.14|434.76|432.56|435.95|433.75|433.1|430.9|0
1695881100000|2023-09-28 06:05:00|435|432.8|435.71|433.51|435.72|433.52|434.76|432.56|0
1695881400000|2023-09-28 06:10:00|435.48|433.28|437.86|435.66|437.86|435.66|435.48|433.28|0
1695881700000|2023-09-28 06:15:00|438.1|435.9|436.9|434.7|438.1|435.9|436.43|434.23|0
1695882000000|2023-09-28 06:20:00|437.14|434.94|438.62|436.42|438.62|436.42|436.67|434.47|0
1695882300000|2023-09-28 06:25:00|438.85|436.65|437.9|435.7|439.33|437.13|437.42|435.22|0
1695882600000|2023-09-28 06:30:00|437.78|435.58|435.28|433.08|437.9|435.7|435.28|433.08|0
1695882900000|2023-09-28 06:35:00|435.51|433.31|435.51|433.31|436.47|434.27|435.28|433.08|0
1695883200000|2023-09-28 06:40:00|435.04|432.84|435.04|432.84|435.51|433.31|434.56|432.36|0
1695883500000|2023-09-28 06:45:00|435.16|432.96|437.18|434.98|437.42|435.22|434.8|432.6|0
1695883800000|2023-09-28 06:50:00|437.42|435.22|438.37|436.17|438.74|436.54|436.94|434.74|0
1695884100000|2023-09-28 06:55:00|438.61|436.41|438.85|436.65|439.45|437.25|438.37|436.17|0
1695884400000|2023-09-28 07:00:00|439.33|437.13|438.85|436.65|441|438.8|438.13|435.93|0
1695884700000|2023-09-28 07:05:00|438.74|436.54|440.04|437.84|442.43|440.23|437.9|435.7|0
1695885000000|2023-09-28 07:10:00|440.52|438.32|439.09|436.89|442.19|439.99|439.09|436.89|0
1695885300000|2023-09-28 07:15:00|438.85|436.65|437.42|435.22|439.33|437.13|436.46|434.26|0
1695885600000|2023-09-28 07:20:00|437.18|434.98|437.18|434.98|437.42|435.22|435.51|433.31|0
1695885900000|2023-09-28 07:25:00|436.94|434.74|438.13|435.93|439.09|436.89|436.46|434.26|0
1695886200000|2023-09-28 07:30:00|438.37|436.17|436.94|434.74|438.61|436.41|436.22|434.02|0
1695886500000|2023-09-28 07:35:00|436.46|434.26|435.27|433.07|436.94|434.74|435.27|433.07|0
1695886800000|2023-09-28 07:40:00|435.03|432.83|437.41|435.21|437.41|435.21|434.32|432.12|0
1695887100000|2023-09-28 07:45:00|437.18|434.98|439.08|436.88|439.56|437.36|436.46|434.26|0
1695887400000|2023-09-28 07:50:00|439.32|437.12|440.52|438.32|440.52|438.32|438.85|436.65|0
1695887700000|2023-09-28 07:55:00|440.76|438.56|440.28|438.08|440.99|438.79|440.04|437.84|0
1695888000000|2023-09-28 08:00:00|440.52|438.32|444.82|442.62|445.42|443.22|439.08|436.88|0
1695888300000|2023-09-28 08:05:00|444.58|442.38|443.86|441.66|446.26|444.06|442.67|440.47|0
1695888600000|2023-09-28 08:10:00|443.99|441.79|443.62|441.42|444.34|442.14|442.07|439.87|0
1695888900000|2023-09-28 08:15:00|443.86|441.66|442.9|440.7|444.58|442.38|442.67|440.47|0
1695889200000|2023-09-28 08:20:00|443.38|441.18|445.77|443.57|445.77|443.57|443.14|440.94|0
1695889500000|2023-09-28 08:25:00|445.54|443.34|446.25|444.05|446.49|444.29|445.06|442.86|0
1695889800000|2023-09-28 08:30:00|446.73|444.53|443.86|441.66|447.21|445.01|443.86|441.66|0
1695890100000|2023-09-28 08:35:00|443.62|441.42|442.18|439.98|445.29|443.09|441.95|439.75|0
1695890400000|2023-09-28 08:40:00|442.42|440.22|442.9|440.7|443.62|441.42|441.95|439.75|0
1695890700000|2023-09-28 08:45:00|442.66|440.46|441.83|439.63|443.62|441.42|440.75|438.55|0
1695891000000|2023-09-28 08:50:00|441.71|439.51|440.51|438.31|441.94|439.74|439.56|437.36|0
1695891300000|2023-09-28 08:55:00|440.75|438.55|443.62|441.42|444.34|442.14|439.79|437.59|0
1695891600000|2023-09-28 09:00:00|443.38|441.18|447.45|445.25|447.45|445.25|442.9|440.7|0
1695891900000|2023-09-28 09:05:00|447.21|445.01|449.12|446.92|449.6|447.4|447.21|445.01|0
1695892200000|2023-09-28 09:10:00|448.88|446.68|449.3|447.1|449.84|447.64|448.58|446.38|0
1695892500000|2023-09-28 09:15:00|449.06|446.86|452.66|450.46|452.66|450.46|448.82|446.62|0
1695892800000|2023-09-28 09:20:00|452.89|450.69|448.58|446.38|452.89|450.69|448.58|446.38|0
1695893100000|2023-09-28 09:25:00|448.71|446.51|449.78|447.58|451.94|449.74|447.86|445.66|0
1695893400000|2023-09-28 09:30:00|450.02|447.82|451.22|449.02|451.46|449.26|448.58|446.38|0
1695893700000|2023-09-28 09:35:00|450.98|448.78|450.26|448.06|451.46|449.26|449.54|447.34|0
1695894000000|2023-09-28 09:40:00|449.54|447.34|444.99|442.79|449.78|447.58|444.04|441.84|0
1695894300000|2023-09-28 09:45:00|445.23|443.03|442.6|440.4|445.23|443.03|442.13|439.93|0
1695894600000|2023-09-28 09:50:00|442.37|440.17|439.74|437.54|442.37|440.17|439.26|437.06|0
1695894900000|2023-09-28 09:55:00|439.98|437.78|438.07|435.87|439.98|437.78|437.36|435.16|0
1695895200000|2023-09-28 10:00:00|437.83|435.63|436.64|434.44|438.31|436.11|435.93|433.73|0
1695895500000|2023-09-28 10:05:00|436.88|434.68|436.17|433.97|437.12|434.92|435.93|433.73|0
1695895800000|2023-09-28 10:10:00|436.4|434.2|436.16|433.96|436.4|434.2|434.5|432.3|0
1695896100000|2023-09-28 10:15:00|435.93|433.73|438.78|436.58|439.02|436.82|435.69|433.49|0
1695896400000|2023-09-28 10:20:00|438.91|436.71|439.98|437.78|440.69|438.49|438.55|436.35|0
1695896700000|2023-09-28 10:25:00|440.1|437.9|439.98|437.78|441.41|439.21|439.5|437.3|0
1695897000000|2023-09-28 10:30:00|439.74|437.54|438.78|436.58|439.74|437.54|438.07|435.87|0
1695897300000|2023-09-28 10:35:00|438.54|436.34|436.88|434.68|438.54|436.34|436.4|434.2|0
1695897600000|2023-09-28 10:40:00|436.64|434.44|436.64|434.44|437.35|435.15|435.45|433.25|0
1695897900000|2023-09-28 10:45:00|437.11|434.91|438.3|436.1|438.54|436.34|436.88|434.68|0
1695898200000|2023-09-28 10:50:00|438.07|435.87|440.21|438.01|440.93|438.73|438.07|435.87|0
1695898500000|2023-09-28 10:55:00|439.97|437.77|437.95|435.75|440.93|438.73|437.83|435.63|0
1695898800000|2023-09-28 11:00:00|438.07|435.87|439.49|437.29|439.49|437.29|437.83|435.63|0
1695899100000|2023-09-28 11:05:00|439.38|437.18|440.69|438.49|442.12|439.92|439.02|436.82|0
1695899400000|2023-09-28 11:10:00|440.93|438.73|441.64|439.44|442.12|439.92|439.97|437.77|0
1695899700000|2023-09-28 11:15:00|441.76|439.56|443.07|440.87|443.79|441.59|441.4|439.2|0
1695900000000|2023-09-28 11:20:00|443.31|441.11|440.45|438.25|443.31|441.11|439.25|437.05|0
1695900300000|2023-09-28 11:25:00|440.69|438.49|443.55|441.35|443.55|441.35|439.49|437.29|0
1695900600000|2023-09-28 11:30:00|443.31|441.11|447.13|444.93|447.13|444.93|443.31|441.11|0
1695900900000|2023-09-28 11:35:00|446.89|444.69|448.66|446.46|448.9|446.7|445.7|443.5|0
1695901200000|2023-09-28 11:40:00|448.42|446.22|449.86|447.66|449.86|447.66|447.46|445.26|0
1695901500000|2023-09-28 11:45:00|449.62|447.42|448.9|446.7|449.86|447.66|447.94|445.74|0
1695901800000|2023-09-28 11:50:00|449.14|446.94|448.18|445.98|449.14|446.94|446.75|444.55|0
1695902100000|2023-09-28 11:55:00|448.07|445.87|444.36|442.16|448.07|445.87|444|441.8|0
1695902400000|2023-09-28 12:00:00|444.83|442.63|439.35|437.15|444.83|442.63|439.35|437.15|0
1695902700000|2023-09-28 12:05:00|439.11|436.91|438.39|436.19|440.06|437.86|436.97|434.77|0
1695903000000|2023-09-28 12:10:00|438.16|435.96|438.39|436.19|440.3|438.1|437.44|435.24|0
1695903300000|2023-09-28 12:15:00|438.87|436.67|436.25|434.05|440.3|438.1|435.78|433.58|0
1695903600000|2023-09-28 12:20:00|436.01|433.81|436.96|434.76|437.92|435.72|434.82|432.62|0
1695903900000|2023-09-28 12:25:00|437.2|435|436.96|434.76|438.15|435.95|436.01|433.81|0
1695904200000|2023-09-28 12:30:00|437.33|435.13|428.89|426.69|439.71|437.51|428.65|426.45|0
1695904500000|2023-09-28 12:35:00|428.41|426.21|435.54|433.34|436.01|433.81|428.18|425.98|0
1695904800000|2023-09-28 12:40:00|435.77|433.57|441.97|439.77|441.97|439.77|435.77|433.57|0
1695905100000|2023-09-28 12:45:00|441.49|439.29|447.22|445.02|447.7|445.5|440.77|438.57|0
1695905400000|2023-09-28 12:50:00|447.46|445.26|444.83|442.63|451.29|449.09|444.35|442.15|0
1695905700000|2023-09-28 12:55:00|445.07|442.87|447.93|445.73|449.85|447.65|444.59|442.39|0
1695906000000|2023-09-28 13:00:00|448.65|446.45|443.87|441.67|448.65|446.45|442.68|440.48|0
1695906300000|2023-09-28 13:05:00|443.63|441.43|445.78|443.58|446.26|444.06|441.25|439.05|0
1695906600000|2023-09-28 13:10:00|445.54|443.34|446.74|444.54|448.17|445.97|445.3|443.1|0
1695906900000|2023-09-28 13:15:00|446.5|444.3|448.89|446.69|449.13|446.93|445.07|442.87|0
1695907200000|2023-09-28 13:20:00|448.65|446.45|449.37|447.17|450.09|447.89|447.22|445.02|0
1695907500000|2023-09-28 13:25:00|449.61|447.41|448.41|446.21|450.56|448.36|447.69|445.49|0
1695907800000|2023-09-28 13:30:00|447.93|445.73|441.01|438.81|451.76|449.56|441.01|438.81|0
1695908100000|2023-09-28 13:35:00|441.96|439.76|445.78|443.58|449.13|446.93|441.24|439.04|0
1695908400000|2023-09-28 13:40:00|445.54|443.34|451.28|449.08|453.68|451.48|443.63|441.43|0
1695908700000|2023-09-28 13:45:00|452.72|450.52|450.32|448.12|452.72|450.52|445.3|443.1|0
1695909000000|2023-09-28 13:50:00|449.84|447.64|438.62|436.42|449.84|447.64|438.38|436.18|0
1695909300000|2023-09-28 13:55:00|438.38|436.18|436|433.8|439.57|437.37|436|433.8|0
1695909600000|2023-09-28 14:00:00|436.24|434.04|431.96|429.76|436.72|434.52|431.01|428.81|0
1695909900000|2023-09-28 14:05:00|431.72|429.52|432.84|430.64|437.37|435.17|431.65|429.45|0
1695910200000|2023-09-28 14:10:00|433.79|431.59|433.12|430.92|434.74|432.54|431.65|429.45|0
1695910500000|2023-09-28 14:15:00|432.64|430.44|435.66|433.46|442.83|440.63|431.93|429.73|0
1695910800000|2023-09-28 14:20:00|435.42|433.22|438.04|435.84|439|436.8|432.08|429.88|0
1695911100000|2023-09-28 14:25:00|437.57|435.37|439.24|437.04|440.43|438.23|435.42|433.22|0
1695911400000|2023-09-28 14:30:00|439|436.8|445.5|443.3|449.09|446.89|439|436.8|0
1695911700000|2023-09-28 14:35:00|445.26|443.06|438.58|436.38|445.26|443.06|438.58|436.38|0
1695912000000|2023-09-28 14:40:00|439.05|436.85|432.87|430.67|442.15|439.95|432.63|430.43|0
1695912300000|2023-09-28 14:45:00|433.58|431.38|430.73|428.53|434.29|432.09|430.02|427.82|0
1695912600000|2023-09-28 14:50:00|430.96|428.76|430.02|427.82|432.53|430.33|428.83|426.63|0
1695912900000|2023-09-28 14:55:00|430.5|428.3|429.55|427.35|431.93|429.73|427.88|425.68|0
1695913200000|2023-09-28 15:00:00|429.78|427.58|431.93|429.73|432.17|429.97|428.83|426.63|0
1695913500000|2023-09-28 15:05:00|432.17|429.97|427.16|424.96|432.88|430.68|425.74|423.54|0
1695913800000|2023-09-28 15:10:00|426.93|424.73|428.59|426.39|431.69|429.49|426.69|424.49|0
1695914100000|2023-09-28 15:15:00|428.48|426.28|431.21|429.01|431.21|429.01|427.64|425.44|0
1695914400000|2023-09-28 15:20:00|430.97|428.77|422.88|420.68|431.45|429.25|422.88|420.68|0
1695914700000|2023-09-28 15:25:00|422.41|420.21|420.3|418.1|423.83|421.63|420.3|418.1|0
1695915000000|2023-09-28 15:30:00|420.06|417.86|416.27|414.07|420.06|417.86|414.61|412.41|0
1695915300000|2023-09-28 15:35:00|415.79|413.59|416.74|414.54|416.74|414.54|415.08|412.88|0
1695915600000|2023-09-28 15:40:00|416.98|414.78|410.59|408.39|416.98|414.78|410.59|408.39|0
1695915900000|2023-09-28 15:45:00|411.06|408.86|409.9|407.7|412.03|409.83|409.9|407.7|0
1695916200000|2023-09-28 15:50:00|409.66|407.46|407.53|405.33|410.13|407.93|407.29|405.09|0
1695916500000|2023-09-28 15:55:00|407.29|405.09|408.71|406.51|410.84|408.64|407.29|405.09|0
1695916800000|2023-09-28 16:00:00|408.47|406.27|410.61|408.41|412.03|409.83|408|405.8|0
1695917100000|2023-09-28 16:05:00|410.84|408.64|411.56|409.36|412.74|410.54|410.13|407.93|0
1695917400000|2023-09-28 16:10:00|411.79|409.59|410.61|408.41|412.98|410.78|410.37|408.17|0
1695917700000|2023-09-28 16:15:00|410.84|408.64|407.76|405.56|410.84|408.64|407.76|405.56|0
1695918000000|2023-09-28 16:20:00|407.52|405.32|408.83|406.63|409.42|407.22|407.05|404.85|0
1695918300000|2023-09-28 16:25:00|408.71|406.51|401.86|399.66|408.94|406.74|400.91|398.71|0
1695918600000|2023-09-28 16:30:00|401.62|399.42|405.41|403.21|407.07|404.87|400.91|398.71|0
1695918900000|2023-09-28 16:35:00|405.17|402.97|404.7|402.5|405.89|403.69|403.04|400.84|0
1695919200000|2023-09-28 16:40:00|404.46|402.26|402.81|400.61|404.46|402.26|401.86|399.66|0
1695919500000|2023-09-28 16:45:00|402.57|400.37|410.39|408.19|410.63|408.43|402.57|400.37|0
1695919800000|2023-09-28 16:50:00|410.63|408.43|415.63|413.43|415.63|413.43|408.49|406.29|0
1695920100000|2023-09-28 16:55:00|416.34|414.14|413.93|411.73|416.54|414.34|412.26|410.06|0
1695920400000|2023-09-28 17:00:00|413.45|411.25|416.54|414.34|416.54|414.34|411.08|408.88|0
1695920700000|2023-09-28 17:05:00|417.02|414.82|412.26|410.06|419.4|417.2|412.26|410.06|0
1695921000000|2023-09-28 17:10:00|412.5|410.3|412.97|410.77|414.87|412.67|411.07|408.87|0
1695921300000|2023-09-28 17:15:00|412.74|410.54|414.87|412.67|415.35|413.15|412.74|410.54|0
1695921600000|2023-09-28 17:20:00|415.11|412.91|411.31|409.11|415.35|413.15|410.6|408.4|0
1695921900000|2023-09-28 17:25:00|411.55|409.35|417.97|415.77|418.2|416|411.55|409.35|0
1695922200000|2023-09-28 17:30:00|418.68|416.48|423.69|421.49|423.69|421.49|417.73|415.53|0
1695922500000|2023-09-28 17:35:00|423.45|421.25|421.06|418.86|423.93|421.73|419.39|417.19|0
1695922800000|2023-09-28 17:40:00|420.82|418.62|424.64|422.44|425.6|423.4|420.35|418.15|0
1695923100000|2023-09-28 17:45:00|424.4|422.2|420.41|418.21|424.88|422.68|419.23|417.03|0
1695923400000|2023-09-28 17:50:00|420.18|417.98|422.08|419.88|423.03|420.83|418.99|416.79|0
1695923700000|2023-09-28 17:55:00|421.84|419.64|421.6|419.4|423.51|421.31|420.89|418.69|0
1695924000000|2023-09-28 18:00:00|421.13|418.93|423.51|421.31|423.51|421.31|420.65|418.45|0
1695924300000|2023-09-28 18:05:00|423.27|421.07|419.46|417.26|424.22|422.02|418.99|416.79|0
1695924600000|2023-09-28 18:10:00|419.22|417.02|415.9|413.7|421.6|419.4|415.66|413.46|0
1695924900000|2023-09-28 18:15:00|415.66|413.46|414.48|412.28|415.9|413.7|412.34|410.14|0
1695925200000|2023-09-28 18:20:00|414.24|412.04|416.37|414.17|416.37|414.17|413.29|411.09|0
1695925500000|2023-09-28 18:25:00|416.61|414.41|414.11|411.91|416.61|414.41|412.44|410.24|0
1695925800000|2023-09-28 18:30:00|413.87|411.67|420.54|418.34|420.54|418.34|413.87|411.67|0
1695926100000|2023-09-28 18:35:00|421.25|419.05|423.14|420.5|427.68|425.04|421.25|419.05|0
1695926400000|2023-09-28 18:40:00|423.38|420.74|420.99|418.35|424.57|421.93|418.13|415.49|0
1695926700000|2023-09-28 18:45:00|421.47|418.83|424.1|421.46|424.81|422.17|420.04|417.4|0
1695927000000|2023-09-28 18:50:00|423.86|421.22|424.09|421.45|425.77|423.13|421.47|418.83|0
1695927300000|2023-09-28 18:55:00|423.86|421.22|418.85|416.21|424.81|422.17|418.85|416.21|0
1695927600000|2023-09-28 19:00:00|418.61|415.97|416.94|414.3|420.04|417.4|416.7|414.06|0
1695927900000|2023-09-28 19:05:00|416.46|413.82|417.42|414.78|419.32|416.68|415.75|413.11|0
1695928200000|2023-09-28 19:10:00|416.7|414.06|412.9|410.26|417.18|414.54|412.9|410.26|0
1695928500000|2023-09-28 19:15:00|413.13|410.49|409.81|407.17|413.37|410.73|408.39|405.75|0
1695928800000|2023-09-28 19:20:00|409.57|406.93|407.91|405.27|410.28|407.64|407.91|405.27|0
1695929100000|2023-09-28 19:25:00|407.67|405.03|406.04|403.4|407.91|405.27|405.78|403.14|0
1695929400000|2023-09-28 19:30:00|406.28|403.64|412.21|409.57|412.21|409.57|405.56|402.92|0
1695929700000|2023-09-28 19:35:00|412.45|409.81|422.23|419.59|422.23|419.59|412.45|409.81|0
1695930000000|2023-09-28 19:40:00|422.71|420.07|419.6|416.96|422.71|420.07|418.41|415.77|0
1695930300000|2023-09-28 19:45:00|417.93|415.29|421.75|419.11|422.71|420.07|416.26|413.62|0
1695930600000|2023-09-28 19:50:00|421.04|418.4|420.03|417.39|422.66|420.02|417.93|415.29|0
1695930900000|2023-09-28 19:55:00|420.51|417.87|418.36|415.72|420.51|417.87|416.46|413.82|0
1695931200000|2023-09-28 20:00:00|417.17|414.53|420.75|418.11|420.98|418.34|417.17|414.53|0
1695931500000|2023-09-28 20:05:00|420.51|417.87|418.84|416.2|420.51|417.87|418.84|416.2|0
1695931800000|2023-09-28 20:10:00|419.08|416.44|417.89|415.25|419.32|416.68|417.41|414.77|0
1695932100000|2023-09-28 20:15:00|418.48|415.6|416.1|413.22|418.72|415.84|415.86|412.98|0
1695932400000|2023-09-28 20:20:00|416.34|413.46|416.1|413.7|416.81|414.41|415.62|413.22|0
1695932700000|2023-09-28 20:25:00|416.22|413.82|415.86|413.46|416.34|413.94|415.62|413.22|0
1695933000000|2023-09-28 20:30:00|415.98|413.58|415.86|413.46|416.57|414.17|415.86|413.46|0
1695933300000|2023-09-28 20:35:00|415.62|413.22|415.14|412.74|416.1|413.7|414.91|412.51|0
1695933600000|2023-09-28 20:40:00|415.27|412.87|414.67|412.27|415.38|412.98|414.43|412.03|0
1695933900000|2023-09-28 20:45:00|414.91|412.51|412.65|410.25|414.91|412.51|412.53|410.13|0
1695934200000|2023-09-28 20:50:00|412.77|410.37|413|410.6|413.6|411.2|412.53|410.13|0
1695934500000|2023-09-28 20:55:00|413.13|410.73|413.4|411|413.51|411.11|413|410.6|0
1695934800000|2023-09-28 21:00:00|413.43|411.03|413.43|411.03|413.53|411.13|413.32|410.92|0
1695935100000|2023-09-28 21:05:00|413.65|411.25|414.51|412.11|414.66|412.26|413.65|411.25|0
1695935400000|2023-09-28 21:10:00|414.66|412.26|415.26|412.86|415.61|413.21|414.66|412.26|0
1695935700000|2023-09-28 21:15:00|415.15|412.75|415.32|412.92|415.61|413.21|415.11|412.71|0
1695936000000|2023-09-28 21:20:00|415.26|412.86|415.11|412.71|415.61|413.21|415.11|412.71|0
1695936300000|2023-09-28 21:25:00|415.07|412.67|415.07|412.67|415.22|412.82|415.07|412.67|0
1695936600000|2023-09-28 21:30:00|415.32|412.92|415.61|413.21|415.64|413.24|415.32|412.92|0
1695936900000|2023-09-28 21:35:00|415.57|413.17|415.22|412.82|415.57|413.17|415.22|412.82|0
1695937200000|2023-09-28 21:40:00|415.18|412.78|415.18|412.78|415.22|412.82|415.11|412.71|0
1695937500000|2023-09-28 21:45:00|415.21|412.81|415.18|412.78|415.28|412.88|415.11|412.71|0
1695937800000|2023-09-28 21:50:00|415.15|412.75|414.97|412.57|415.15|412.75|414.93|412.53|0
1695938100000|2023-09-28 21:55:00|414.69|412.29|414.69|412.29|414.69|412.29|414.38|411.98|0
1695938400000|2023-09-28 22:00:00|413.87|411.47|410.65|408.25|413.87|411.47|410.65|408.25|0
1695938700000|2023-09-28 22:05:00|410.89|408.49|409.94|407.54|411.13|408.73|409.94|407.54|0
1695939000000|2023-09-28 22:10:00|409.46|407.06|409.46|407.06|409.94|407.54|409.22|406.82|0
1695939300000|2023-09-28 22:15:00|409.7|407.3|410.65|408.25|411.13|408.73|409.59|407.19|0
1695939600000|2023-09-28 22:20:00|410.89|408.49|410.89|408.49|411.36|408.96|410.17|407.77|0
1695939900000|2023-09-28 22:25:00|410.65|408.25|411.36|408.96|411.36|408.96|410.65|408.25|0
1695940200000|2023-09-28 22:30:00|411.25|408.85|412.08|409.68|412.08|409.68|411.12|408.72|0
1695940500000|2023-09-28 22:35:00|411.84|409.44|411.36|408.96|412.08|409.68|411.12|408.72|0
1695940800000|2023-09-28 22:40:00|411.6|409.2|411.84|409.44|412.08|409.68|411.36|408.96|0
1695941100000|2023-09-28 22:45:00|412.08|409.68|411.84|409.44|412.31|409.91|411.84|409.44|0
1695941400000|2023-09-28 22:50:00|412.07|409.67|412.07|409.67|412.07|409.67|411.6|409.2|0
1695941700000|2023-09-28 22:55:00|411.84|409.44|412.07|409.67|412.31|409.91|411.6|409.2|0
1695942000000|2023-09-28 23:00:00|411.84|409.44|413.03|410.63|413.26|410.86|411.84|409.44|0
1695942300000|2023-09-28 23:05:00|413.26|410.86|413.26|410.86|413.74|411.34|413.02|410.62|0
1695942600000|2023-09-28 23:10:00|413.02|410.62|413.02|410.62|413.26|410.86|412.79|410.39|0
1695942900000|2023-09-28 23:15:00|412.91|410.51|413.74|411.34|413.98|411.58|412.91|410.51|0
1695943200000|2023-09-28 23:20:00|413.5|411.1|413.98|411.58|414.21|411.81|413.5|411.1|0
1695943500000|2023-09-28 23:25:00|414.21|411.81|414.21|411.81|414.45|412.05|413.74|411.34|0
1695943800000|2023-09-28 23:30:00|413.98|411.58|414.45|412.05|414.45|412.05|413.98|411.58|0
1695944100000|2023-09-28 23:35:00|414.69|412.29|414.93|412.53|414.93|412.53|414.69|412.29|0
1695944400000|2023-09-28 23:40:00|414.69|412.29|415.16|412.76|415.4|413|414.69|412.29|0
1695944700000|2023-09-28 23:45:00|414.93|412.53|415.16|412.76|415.4|413|414.93|412.53|0
1695945000000|2023-09-28 23:50:00|414.93|412.53|416.12|413.72|416.12|413.72|414.93|412.53|0
1695945300000|2023-09-28 23:55:00|416.36|413.96|416.12|413.72|416.59|414.19|415.88|413.48|0
1695945600000|2023-09-29 00:00:00|416.36|413.96|418.26|415.86|418.26|415.86|415.88|413.48|0
1695945900000|2023-09-29 00:05:00|418.02|415.62|418.74|416.34|419.22|416.82|417.55|415.15|0
1695946200000|2023-09-29 00:10:00|418.5|416.1|418.02|415.62|418.5|416.1|417.55|415.15|0
1695946500000|2023-09-29 00:15:00|418.26|415.86|419.65|417.25|420.17|417.77|418.02|415.62|0
1695946800000|2023-09-29 00:20:00|419.89|417.49|420.36|417.96|420.6|418.2|419.41|417.01|0
1695947100000|2023-09-29 00:25:00|420.6|418.2|420.6|418.2|421.32|418.92|420.36|417.96|0
1695947400000|2023-09-29 00:30:00|420.5|418.3|421.69|419.49|422.17|419.97|420.26|418.06|0
1695947700000|2023-09-29 00:35:00|421.93|419.73|422.17|419.97|422.41|420.21|420.98|418.78|0
1695948000000|2023-09-29 00:40:00|421.93|419.73|423.12|420.92|423.36|421.16|421.69|419.49|0
1695948300000|2023-09-29 00:45:00|423.25|421.05|423.6|421.4|423.6|421.4|423.12|420.92|0
1695948600000|2023-09-29 00:50:00|423.84|421.64|425.03|422.83|425.27|423.07|423.6|421.4|0
1695948900000|2023-09-29 00:55:00|425.16|422.96|425.75|423.55|425.88|423.68|425.03|422.83|0
1695949200000|2023-09-29 01:00:00|425.51|423.31|425.51|423.31|426.23|424.03|425.27|423.07|0
1695949500000|2023-09-29 01:05:00|425.75|423.55|425.51|423.31|425.99|423.79|425.27|423.07|0
1695949800000|2023-09-29 01:10:00|425.27|423.07|426.95|424.75|427.42|425.22|425.27|423.07|0
1695950100000|2023-09-29 01:15:00|426.71|424.51|425.75|423.55|426.95|424.75|425.51|423.31|0
1695950400000|2023-09-29 01:20:00|425.51|423.31|426.95|424.75|427.42|425.22|425.51|423.31|0
1695950700000|2023-09-29 01:25:00|426.71|424.51|427.42|425.22|427.42|425.22|426.71|424.51|0
1695951000000|2023-09-29 01:30:00|427.66|425.46|425.99|423.79|427.66|425.46|425.51|423.31|0
1695951300000|2023-09-29 01:35:00|426.23|424.03|425.75|423.55|426.47|424.27|425.27|423.07|0
1695951600000|2023-09-29 01:40:00|425.51|423.31|425.51|423.31|425.99|423.79|423.36|421.16|0
1695951900000|2023-09-29 01:45:00|425.27|423.07|424.07|421.87|425.75|423.55|424.07|421.87|0
1695952200000|2023-09-29 01:50:00|423.83|421.63|424.31|422.11|425.03|422.83|423.83|421.63|0
1695952500000|2023-09-29 01:55:00|424.55|422.35|424.07|421.87|424.55|422.35|423.59|421.39|0
1695952800000|2023-09-29 02:00:00|423.83|421.63|422.4|420.2|424.07|421.87|422.4|420.2|0
1695953100000|2023-09-29 02:05:00|422.16|419.96|422.88|420.68|422.88|420.68|422.16|419.96|0
1695953400000|2023-09-29 02:10:00|422.64|420.44|422.88|420.68|422.88|420.68|422.4|420.2|0
1695953700000|2023-09-29 02:15:00|422.64|420.44|420.97|418.77|422.88|420.68|420.97|418.77|0
1695954000000|2023-09-29 02:20:00|421.2|419|420.49|418.29|421.2|419|420.25|418.05|0
1695954300000|2023-09-29 02:25:00|420.25|418.05|420.25|418.05|420.49|418.29|419.77|417.57|0
1695954600000|2023-09-29 02:30:00|420.49|418.29|419.53|417.33|420.73|418.53|419.53|417.33|0
1695954900000|2023-09-29 02:35:00|419.77|417.57|418.34|416.14|419.77|417.57|417.86|415.66|0
1695955200000|2023-09-29 02:40:00|418.1|415.9|417.39|415.19|418.1|415.9|416.91|414.71|0
1695955500000|2023-09-29 02:45:00|417.63|415.43|416.67|414.47|417.63|415.43|416.67|414.47|0
1695955800000|2023-09-29 02:50:00|416.91|414.71|416.67|414.47|417.15|414.95|416.43|414.23|0
1695956100000|2023-09-29 02:55:00|416.91|414.71|417.15|414.95|417.39|415.19|416.43|414.23|0
1695956400000|2023-09-29 03:00:00|416.91|414.71|416.91|414.71|417.15|414.95|416.67|414.47|0
1695956700000|2023-09-29 03:05:00|417.15|414.95|416.19|413.99|417.15|414.95|415.48|413.28|0
1695957000000|2023-09-29 03:10:00|416.43|414.23|416.43|414.23|416.91|414.71|415.96|413.76|0
1695957300000|2023-09-29 03:15:00|416.56|414.36|416.19|413.99|416.67|414.47|415.95|413.75|0
1695957600000|2023-09-29 03:20:00|416.43|414.23|415.72|413.52|416.43|414.23|415.48|413.28|0
1695957900000|2023-09-29 03:25:00|415.95|413.75|415.95|413.75|416.19|413.99|415.72|413.52|0
1695958200000|2023-09-29 03:30:00|415.84|413.64|415|412.8|415.95|413.75|415|412.8|0
1695958500000|2023-09-29 03:35:00|414.53|412.33|414.05|411.85|414.76|412.56|413.81|411.61|0
1695958800000|2023-09-29 03:40:00|414.29|412.09|414.65|412.45|414.76|412.56|413.81|411.61|0
1695959100000|2023-09-29 03:45:00|414.52|412.32|414.76|412.56|415.24|413.04|414.05|411.85|0
1695959400000|2023-09-29 03:50:00|415|412.8|415|412.8|415.24|413.04|414.76|412.56|0
1695959700000|2023-09-29 03:55:00|414.76|412.56|414.52|412.32|415|412.8|414.28|412.08|0
1695960000000|2023-09-29 04:00:00|414.76|412.56|414.76|412.56|415.24|413.04|413.81|411.61|0
1695960300000|2023-09-29 04:05:00|415|412.8|414.52|412.32|415|412.8|414.41|412.21|0
1695960600000|2023-09-29 04:10:00|414.76|412.56|414.52|412.32|415|412.8|414.52|412.32|0
1695960900000|2023-09-29 04:15:00|414.76|412.56|415|412.8|415|412.8|414.64|412.44|0
1695961200000|2023-09-29 04:20:00|414.76|412.56|415|412.8|415.36|413.16|414.76|412.56|0
1695961500000|2023-09-29 04:25:00|414.76|412.56|415.47|413.27|415.47|413.27|414.76|412.56|0
1695961800000|2023-09-29 04:30:00|415.6|413.4|414.99|412.79|415.71|413.51|414.99|412.79|0
1695962100000|2023-09-29 04:35:00|415.23|413.03|414.99|412.79|415.23|413.03|414.52|412.32|0
1695962400000|2023-09-29 04:40:00|414.76|412.56|415.23|413.03|415.36|413.16|414.76|412.56|0
1695962700000|2023-09-29 04:45:00|415.47|413.27|417.14|414.94|417.85|415.65|415.47|413.27|0
1695963000000|2023-09-29 04:50:00|417.37|415.17|417.61|415.41|417.61|415.41|416.9|414.7|0
1695963300000|2023-09-29 04:55:00|417.85|415.65|418.33|416.13|418.57|416.37|417.61|415.41|0
1695963600000|2023-09-29 05:00:00|418.09|415.89|417.37|415.17|418.33|416.13|417.37|415.17|0
1695963900000|2023-09-29 05:05:00|417.61|415.41|417.61|415.41|417.61|415.41|416.42|414.22|0
1695964200000|2023-09-29 05:10:00|417.37|415.17|416.18|413.98|417.61|415.41|415.47|413.27|0
1695964500000|2023-09-29 05:15:00|415.94|413.74|416.42|414.22|417.26|415.06|415.94|413.74|0
1695964800000|2023-09-29 05:20:00|416.18|413.98|417.61|415.41|417.73|415.53|416.18|413.98|0
1695965100000|2023-09-29 05:25:00|417.85|415.65|420.47|418.27|420.47|418.27|417.61|415.41|0
1695965400000|2023-09-29 05:30:00|420.71|418.51|419.75|417.55|420.71|418.51|419.28|417.08|0
1695965700000|2023-09-29 05:35:00|419.99|417.79|419.99|417.79|420.23|418.03|419.28|417.08|0
1695966000000|2023-09-29 05:40:00|419.75|417.55|419.28|417.08|420.23|418.03|418.08|415.88|0
1695966300000|2023-09-29 05:45:00|419.04|416.84|414.99|412.79|419.04|416.84|414.99|412.79|0
1695966600000|2023-09-29 05:50:00|415.46|413.26|413.32|411.12|415.46|413.26|412.85|410.65|0
1695966900000|2023-09-29 05:55:00|413.56|411.36|415.94|413.74|416.41|414.21|413.56|411.36|0
1695967200000|2023-09-29 06:00:00|416.41|414.21|413.8|411.6|416.41|414.21|413.08|410.88|0
1695967500000|2023-09-29 06:05:00|413.68|411.48|412.61|410.41|413.68|411.48|411.42|409.22|0
1695967800000|2023-09-29 06:10:00|412.84|410.64|412.37|410.17|413.08|410.88|411.18|408.98|0
1695968100000|2023-09-29 06:15:00|412.13|409.93|410.7|408.5|412.13|409.93|410.7|408.5|0
1695968400000|2023-09-29 06:20:00|410.94|408.74|410.7|408.5|411.18|408.98|409.52|407.32|0
1695968700000|2023-09-29 06:25:00|410.94|408.74|410.7|408.5|411.18|408.98|409.28|407.08|0
1695969000000|2023-09-29 06:30:00|410.47|408.27|411.65|409.45|412.13|409.93|410.23|408.03|0
1695969300000|2023-09-29 06:35:00|411.42|409.22|409.99|407.79|411.89|409.69|409.99|407.79|0
1695969600000|2023-09-29 06:40:00|410.23|408.03|410.48|408.28|411.43|409.23|409.65|407.45|0
1695969900000|2023-09-29 06:45:00|410.37|408.17|409.4|407.2|410.96|408.76|409.25|407.05|0
1695970200000|2023-09-29 06:50:00|409.28|407.08|408.92|406.72|409.75|407.55|408.8|406.6|0
1695970500000|2023-09-29 06:55:00|408.8|406.6|408.8|406.6|409.04|406.84|407.38|405.18|0
1695970800000|2023-09-29 07:00:00|408.09|405.89|408.46|406.26|410.22|408.02|408.09|405.89|0
1695971100000|2023-09-29 07:05:00|408.69|406.49|409.4|407.2|409.64|407.44|407.03|404.83|0
1695971400000|2023-09-29 07:10:00|409.17|406.97|407.74|405.54|410.12|407.92|407.74|405.54|0
1695971700000|2023-09-29 07:15:00|407.98|405.78|406.56|404.36|408.46|406.26|406.32|404.12|0
1695972000000|2023-09-29 07:20:00|406.32|404.12|403.01|400.81|406.32|404.12|402.77|400.57|0
1695972300000|2023-09-29 07:25:00|402.9|400.7|403.42|401.22|403.55|401.35|402.9|400.7|0
1695972600000|2023-09-29 07:30:00|403.66|401.46|401.77|399.57|403.9|401.7|401.77|399.57|0
1695972900000|2023-09-29 07:35:00|402.01|399.81|400.68|398.48|402.24|400.04|399.61|397.41|0
1695973200000|2023-09-29 07:40:00|401.15|398.95|402.81|400.61|403.04|400.84|399.5|397.3|0
1695973500000|2023-09-29 07:45:00|403.04|400.84|401.86|399.66|403.64|401.44|401.62|399.42|0
1695973800000|2023-09-29 07:50:00|401.98|399.78|402.57|400.37|404.23|402.03|401.86|399.66|0
1695974100000|2023-09-29 07:55:00|402.81|400.61|401.39|399.19|403.04|400.84|401.39|399.19|0
1695974400000|2023-09-29 08:00:00|401.62|399.42|401.62|399.42|402.09|399.89|401.15|398.95|0
1695974700000|2023-09-29 08:05:00|401.38|399.18|400.44|398.24|402.57|400.37|398.31|396.11|0
1695975000000|2023-09-29 08:10:00|400.2|398|400.67|398.47|401.62|399.42|399.97|397.77|0
1695975300000|2023-09-29 08:15:00|400.44|398.24|400.91|398.71|401.86|399.66|400.2|398|0
1695975600000|2023-09-29 08:20:00|400.44|398.24|399.02|396.82|401.38|399.18|398.55|396.35|0
1695975900000|2023-09-29 08:25:00|398.78|396.58|398.73|396.53|399.49|397.29|398.31|396.11|0
1695976200000|2023-09-29 08:30:00|398.49|396.29|399.2|397|399.2|397|398.25|396.05|0
1695976500000|2023-09-29 08:35:00|398.96|396.76|398.96|396.76|400.38|398.18|398.25|396.05|0
1695976800000|2023-09-29 08:40:00|398.72|396.52|398.96|396.76|399.2|397|397.78|395.58|0
1695977100000|2023-09-29 08:45:00|398.72|396.52|399.2|397|399.67|397.47|398.25|396.05|0
1695977400000|2023-09-29 08:50:00|399.43|397.23|400.85|398.65|401.56|399.36|399.43|397.23|0
1695977700000|2023-09-29 08:55:00|401.08|398.88|403.21|401.01|403.21|401.01|400.37|398.17|0
1695978000000|2023-09-29 09:00:00|402.5|400.3|402.26|400.06|403.45|401.25|402.03|399.83|0
1695978300000|2023-09-29 09:05:00|402.03|399.83|399.43|397.23|402.26|400.06|399.19|396.99|0
1695978600000|2023-09-29 09:10:00|400.14|397.94|399.43|397.23|400.14|397.94|398.96|396.76|0
1695978900000|2023-09-29 09:15:00|399.19|396.99|398.72|396.52|399.43|397.23|398.37|396.17|0
1695979200000|2023-09-29 09:20:00|398.96|396.76|399.66|397.46|400.37|398.17|398.72|396.52|0
1695979500000|2023-09-29 09:25:00|399.79|397.59|399.66|397.46|399.9|397.7|398.72|396.52|0
1695979800000|2023-09-29 09:30:00|399.9|397.7|401.08|398.88|401.55|399.35|399.9|397.7|0
1695980100000|2023-09-29 09:35:00|400.97|398.77|400.13|397.93|400.97|398.77|399.43|397.23|0
1695980400000|2023-09-29 09:40:00|400.37|398.17|400.84|398.64|401.08|398.88|400.13|397.93|0
1695980700000|2023-09-29 09:45:00|400.96|398.76|400.37|398.17|400.96|398.76|399.66|397.46|0
1695981000000|2023-09-29 09:50:00|400.13|397.93|398.24|396.04|400.13|397.93|398.01|395.81|0
1695981300000|2023-09-29 09:55:00|398.01|395.81|398.48|396.28|399.66|397.46|398.01|395.81|0
1695981600000|2023-09-29 10:00:00|398.95|396.75|400.37|398.17|400.37|398.17|398.24|396.04|0
1695981900000|2023-09-29 10:05:00|400.6|398.4|400.37|398.17|401.31|399.11|400.13|397.93|0
1695982200000|2023-09-29 10:10:00|400.6|398.4|397.77|395.57|400.6|398.4|397.77|395.57|0
1695982500000|2023-09-29 10:15:00|396.59|394.39|397.53|395.33|397.77|395.57|395.41|393.21|0
1695982800000|2023-09-29 10:20:00|397.3|395.1|396.36|394.16|397.42|395.22|396.12|393.92|0
1695983100000|2023-09-29 10:25:00|396.59|394.39|397.06|394.86|397.77|395.57|395.65|393.45|0
1695983400000|2023-09-29 10:30:00|396.95|394.75|398.95|396.75|399.18|396.98|396.35|394.15|0
1695983700000|2023-09-29 10:35:00|399.18|396.98|399.18|396.98|399.65|397.45|398.24|396.04|0
1695984000000|2023-09-29 10:40:00|398.95|396.75|397.53|395.33|399.18|396.98|397.3|395.1|0
1695984300000|2023-09-29 10:45:00|397.3|395.1|397.06|394.86|397.77|395.57|396.35|394.15|0
1695984600000|2023-09-29 10:50:00|396.82|394.62|397.06|394.86|397.77|395.57|396.12|393.92|0
1695984900000|2023-09-29 10:55:00|396.82|394.62|398.71|396.51|399.18|396.98|396.35|394.15|0
1695985200000|2023-09-29 11:00:00|398.94|396.74|396.59|394.39|399.18|396.98|396.59|394.39|0
1695985500000|2023-09-29 11:05:00|396.82|394.62|396.59|394.39|397.29|395.09|396.11|393.91|0
1695985800000|2023-09-29 11:10:00|396.35|394.15|399.18|396.98|399.41|397.21|396.35|394.15|0
1695986100000|2023-09-29 11:15:00|398.71|396.51|398.94|396.74|399.65|397.45|398.71|396.51|0
1695986400000|2023-09-29 11:20:00|398.71|396.51|398|395.8|399.18|396.98|397.53|395.33|0
1695986700000|2023-09-29 11:25:00|398.23|396.03|400.59|398.39|401.07|398.87|398.23|396.03|0
1695987000000|2023-09-29 11:30:00|400.83|398.63|402.96|400.76|402.96|400.76|400.59|398.39|0
1695987300000|2023-09-29 11:35:00|403.43|401.23|403.77|401.57|405.19|402.99|403.19|400.99|0
1695987600000|2023-09-29 11:40:00|404.25|402.05|403.42|401.22|404.48|402.28|401.18|398.98|0
1695987900000|2023-09-29 11:45:00|403.3|401.1|401.18|398.98|403.77|401.57|400.94|398.74|0
1695988200000|2023-09-29 11:50:00|401.41|399.21|404.01|401.81|404.25|402.05|401.17|398.97|0
1695988500000|2023-09-29 11:55:00|403.77|401.57|404.48|402.28|405.19|402.99|403.77|401.57|0
1695988800000|2023-09-29 12:00:00|404.95|402.75|401.65|399.45|406.14|403.94|401.41|399.21|0
1695989100000|2023-09-29 12:05:00|401.88|399.68|400.23|398.03|402.12|399.92|399.76|397.56|0
1695989400000|2023-09-29 12:10:00|399.99|397.79|397.87|395.67|400.23|398.03|397.64|395.44|0
1695989700000|2023-09-29 12:15:00|397.64|395.44|397.52|395.32|398.58|396.38|396.69|394.49|0
1695990000000|2023-09-29 12:20:00|397.76|395.56|397.52|395.32|398.93|396.73|395.63|393.43|0
1695990300000|2023-09-29 12:25:00|397.28|395.08|397.17|394.97|397.99|395.79|395.87|393.67|0
1695990600000|2023-09-29 12:30:00|397.41|395.21|394.69|392.49|399.29|397.09|389.99|387.79|0
1695990900000|2023-09-29 12:35:00|395.16|392.96|389.19|386.99|396.1|393.9|388.96|386.76|0
1695991200000|2023-09-29 12:40:00|389.43|387.23|388.02|385.82|390.13|387.93|387.55|385.35|0
1695991500000|2023-09-29 12:45:00|388.49|386.29|389.43|387.23|390.84|388.64|388.49|386.29|0
1695991800000|2023-09-29 12:50:00|389.66|387.46|390.13|387.93|391.78|389.58|389.66|387.46|0
1695992100000|2023-09-29 12:55:00|390.37|388.17|389.19|386.99|391.78|389.58|387.55|385.35|0
1695992400000|2023-09-29 13:00:00|388.72|386.52|390.13|387.93|390.37|388.17|387.78|385.58|0
1695992700000|2023-09-29 13:05:00|390.37|388.17|390.37|388.17|392.72|390.52|390.13|387.93|0
1695993000000|2023-09-29 13:10:00|390.6|388.4|388.72|386.52|390.6|388.4|388.72|386.52|0
1695993300000|2023-09-29 13:15:00|388.95|386.75|390.37|388.17|390.37|388.17|388.72|386.52|0
1695993600000|2023-09-29 13:20:00|390.13|387.93|388.72|386.52|391.54|389.34|388.72|386.52|0
1695993900000|2023-09-29 13:25:00|388.95|386.75|387.54|385.34|389.66|387.46|386.6|384.4|0
1695994200000|2023-09-29 13:30:00|387.31|385.11|392.4|390.2|394.29|392.09|386.13|383.93|0
1695994500000|2023-09-29 13:35:00|391.46|389.26|391.46|389.26|394.52|392.32|390.51|388.31|0
1695994800000|2023-09-29 13:40:00|391.22|389.02|394.76|392.56|396.18|393.98|391.22|389.02|0
1695995100000|2023-09-29 13:45:00|394.52|392.32|394.98|392.78|397.82|395.62|392.14|389.94|0
1695995400000|2023-09-29 13:50:00|395.45|393.25|392.37|390.17|396.4|394.2|392.13|389.93|0
1695995700000|2023-09-29 13:55:00|392.6|390.4|390.13|387.93|393.31|391.11|388.59|386.39|0
1695996000000|2023-09-29 14:00:00|390.24|388.04|389.18|386.98|390.24|388.04|386.94|384.74|0
1695996300000|2023-09-29 14:05:00|388.71|386.51|392.49|390.29|393.91|391.71|388.71|386.51|0
1695996600000|2023-09-29 14:10:00|392.25|390.05|394.15|391.95|396.04|393.84|390.83|388.63|0
1695996900000|2023-09-29 14:15:00|394.38|392.18|395.8|393.6|397.23|395.03|392.96|390.76|0
1695997200000|2023-09-29 14:20:00|395.57|393.37|402.45|400.25|402.45|400.25|394.15|391.95|0
1695997500000|2023-09-29 14:25:00|402.21|400.01|399.84|397.64|402.69|400.49|397.23|395.03|0
1695997800000|2023-09-29 14:30:00|400.07|397.87|397.04|394.84|400.31|398.11|395.33|393.13|0
1695998100000|2023-09-29 14:35:00|396.57|394.37|397.28|395.08|398.7|396.5|395.39|393.19|0
1695998400000|2023-09-29 14:40:00|397.04|394.84|396.57|394.37|399.41|397.21|396.1|393.9|0
1695998700000|2023-09-29 14:45:00|396.33|394.13|393.73|391.53|396.81|394.61|393.02|390.82|0
1695999000000|2023-09-29 14:50:00|393.26|391.06|391.84|389.64|397.04|394.84|391.37|389.17|0
1695999300000|2023-09-29 14:55:00|392.55|390.35|398.46|396.26|399.17|396.97|392.55|390.35|0
1695999600000|2023-09-29 15:00:00|397.99|395.79|402.02|399.82|402.25|400.05|396.8|394.6|0
1695999900000|2023-09-29 15:05:00|401.78|399.58|401.3|399.1|404.15|401.95|399.64|397.44|0
1696000200000|2023-09-29 15:10:00|401.07|398.87|400.59|398.39|401.07|398.87|398.22|396.02|0
1696000500000|2023-09-29 15:15:00|400.35|398.15|399.01|396.81|401.78|399.58|398.54|396.34|0
1696000800000|2023-09-29 15:20:00|399.25|397.05|391.92|389.72|399.25|397.05|390.74|388.54|0
1696001100000|2023-09-29 15:25:00|391.69|389.49|403.75|401.55|403.75|401.55|391.69|389.49|0
1696001400000|2023-09-29 15:30:00|403.51|401.31|407.07|404.87|407.55|405.35|401.85|399.65|0
1696001700000|2023-09-29 15:35:00|406.84|404.64|409.93|407.73|412.07|409.87|405.41|403.21|0
1696002000000|2023-09-29 15:40:00|410.16|407.96|411.35|409.15|412.07|409.87|406.6|404.4|0
1696002300000|2023-09-29 15:45:00|410.4|408.2|412.07|409.87|413.02|410.82|409.21|407.01|0
1696002600000|2023-09-29 15:50:00|412.31|410.11|413.26|411.06|416.6|414.4|410.16|407.96|0
1696002900000|2023-09-29 15:55:00|413.74|411.54|411.46|409.26|414.21|412.01|410.04|407.84|0
1696003200000|2023-09-29 16:00:00|411.7|409.5|410.99|408.79|414.08|411.88|410.75|408.55|0
1696003500000|2023-09-29 16:05:00|410.75|408.55|408.85|406.65|412.17|409.97|407.43|405.23|0
1696003800000|2023-09-29 16:10:00|409.09|406.89|414.79|412.59|415.98|413.78|407.19|404.99|0
1696004100000|2023-09-29 16:15:00|415.5|413.3|410.75|408.55|416.69|414.49|410.03|407.83|0
1696004400000|2023-09-29 16:20:00|410.51|408.31|409.56|407.36|410.75|408.55|406.48|404.28|0
1696004700000|2023-09-29 16:25:00|409.8|407.6|409.56|407.36|410.27|408.07|407.19|404.99|0
1696005000000|2023-09-29 16:30:00|409.8|407.6|410.03|407.83|412.65|410.45|407.9|405.7|0
1696005300000|2023-09-29 16:35:00|410.51|408.31|411.93|409.73|412.65|410.45|408.37|406.17|0
1696005600000|2023-09-29 16:40:00|412.17|409.97|414.31|412.11|414.55|412.35|409.08|406.88|0
1696005900000|2023-09-29 16:45:00|414.07|411.87|418.36|416.16|419.79|417.59|410.51|408.31|0
1696006200000|2023-09-29 16:50:00|418.12|415.92|424.08|421.88|424.08|421.88|417.4|415.2|0
1696006500000|2023-09-29 16:55:00|423.6|421.4|421.98|419.78|423.64|421.44|420.91|418.71|0
1696006800000|2023-09-29 17:00:00|421.74|419.54|428.64|426.44|430.55|428.35|421.74|419.54|0
1696007100000|2023-09-29 17:05:00|428.4|426.2|433.89|431.69|435.81|433.61|428.4|426.2|0
1696007400000|2023-09-29 17:10:00|433.66|431.46|435.81|433.61|436.76|434.56|432.22|430.02|0
1696007700000|2023-09-29 17:15:00|435.33|433.13|435.57|433.37|438.2|436|434.13|431.93|0
1696008000000|2023-09-29 17:20:00|435.81|433.61|434.13|431.93|436.05|433.85|432.22|430.02|0
1696008300000|2023-09-29 17:25:00|433.89|431.69|428.64|426.44|433.89|431.69|428.16|425.96|0
1696008600000|2023-09-29 17:30:00|428.88|426.68|431.26|429.06|431.74|429.54|427.21|425.01|0
1696008900000|2023-09-29 17:35:00|431.03|428.83|430.31|428.11|432.22|430.02|428.88|426.68|0
1696009200000|2023-09-29 17:40:00|430.07|427.87|428.88|426.68|431.74|429.54|427.21|425.01|0
1696009500000|2023-09-29 17:45:00|429.35|427.15|434.85|432.65|435.8|433.6|427.92|425.72|0
1696009800000|2023-09-29 17:50:00|434.61|432.41|436.04|433.84|437.72|435.52|432.46|430.26|0
1696010100000|2023-09-29 17:55:00|436.28|434.08|441.07|438.87|441.31|439.11|433.65|431.45|0
1696010400000|2023-09-29 18:00:00|441.31|439.11|437.72|435.52|442.99|440.79|437.48|435.28|0
1696010700000|2023-09-29 18:05:00|437.96|435.76|440.11|437.91|440.35|438.15|436.28|434.08|0
1696011000000|2023-09-29 18:10:00|439.87|437.67|438.67|436.47|440.59|438.39|436.76|434.56|0
1696011300000|2023-09-29 18:15:00|438.43|436.23|440.11|437.91|441.31|439.11|437|434.8|0
1696011600000|2023-09-29 18:20:00|440.59|438.39|435.32|433.12|440.59|438.39|434.6|432.4|0
1696011900000|2023-09-29 18:25:00|435.08|432.88|440.59|438.39|441.07|438.87|432.45|430.25|0
1696012200000|2023-09-29 18:30:00|440.83|438.63|439.39|437.19|443.47|441.27|438.43|436.23|0
1696012500000|2023-09-29 18:35:00|439.63|437.43|439.18|436.98|441.33|439.13|437.71|435.51|0
1696012800000|2023-09-29 18:40:00|439.42|437.22|431.78|429.58|439.42|437.22|430.83|428.63|0
1696013100000|2023-09-29 18:45:00|432.26|430.06|434.64|432.44|434.88|432.68|431.54|429.34|0
1696013400000|2023-09-29 18:50:00|435.12|432.92|432.26|430.06|436.07|433.87|432.26|430.06|0
1696013700000|2023-09-29 18:55:00|432.5|430.3|422.75|420.55|432.5|430.3|422.51|420.31|0
1696014000000|2023-09-29 19:00:00|421.8|419.6|428.92|426.72|430.83|428.63|419.67|417.47|0
1696014300000|2023-09-29 19:05:00|428.45|426.25|428.69|426.49|428.92|426.72|424.17|421.97|0
1696014600000|2023-09-29 19:10:00|428.45|426.25|426.07|423.87|430.11|427.91|421.32|419.12|0
1696014900000|2023-09-29 19:15:00|425.59|423.39|424.64|422.44|427.02|424.82|422.27|420.07|0
1696015200000|2023-09-29 19:20:00|424.88|422.68|428.21|426.01|428.45|426.25|424.64|422.44|0
1696015500000|2023-09-29 19:25:00|427.73|425.53|427.73|425.53|432.49|430.29|426.54|424.34|0
1696015800000|2023-09-29 19:30:00|427.97|425.77|433.21|431.01|433.21|431.01|427.02|424.82|0
1696016100000|2023-09-29 19:35:00|432.73|430.53|428.98|426.78|434.4|432.2|428.27|426.07|0
1696016400000|2023-09-29 19:40:00|429.69|427.49|433.27|431.07|434.22|432.02|428.51|426.31|0
1696016700000|2023-09-29 19:45:00|433.03|430.83|425.18|422.98|433.27|431.07|425.18|422.98|0
1696017000000|2023-09-29 19:50:00|423.04|420.84|424.7|422.5|427.32|425.12|415.7|413.5|0
1696017300000|2023-09-29 19:55:00|425.65|423.45|428.98|426.78|435.89|433.69|425.65|423.45|0
1696017600000|2023-09-29 20:00:00|429.45|427.25|428.98|426.78|433.74|431.54|428.5|426.3|0
1696017900000|2023-09-29 20:05:00|429.22|427.02|427.31|425.11|429.22|427.02|426.6|424.4|0
1696018200000|2023-09-29 20:10:00|427.08|424.88|426.6|424.4|428.03|425.83|426.6|424.4|0
1696206600000|2023-10-02 00:30:00|406.23|404.03|406.94|404.74|406.94|404.74|405.52|403.32|0
1696206900000|2023-10-02 00:35:00|406.7|404.5|407.64|405.44|407.88|405.68|406.46|404.26|0
1696207200000|2023-10-02 00:40:00|407.41|405.21|410.01|407.81|412.14|409.94|407.41|405.21|0
1696207500000|2023-10-02 00:45:00|409.77|407.57|409.77|407.57|410.01|407.81|408.59|406.39|0
1696207800000|2023-10-02 00:50:00|410.01|407.81|408.59|406.39|410.24|408.04|408.59|406.39|0
1696208100000|2023-10-02 00:55:00|408.82|406.62|409.06|406.86|409.3|407.1|407.88|405.68|0
1696208400000|2023-10-02 01:00:00|408.82|406.62|406.93|404.73|409.29|407.09|406.93|404.73|0
1696208700000|2023-10-02 01:05:00|407.17|404.97|406.69|404.49|408.11|405.91|406.69|404.49|0
1696209000000|2023-10-02 01:10:00|406.46|404.26|406.69|404.49|407.4|405.2|405.99|403.79|0
1696209300000|2023-10-02 01:15:00|406.93|404.73|406.93|404.73|407.64|405.44|405.99|403.79|0
1696209600000|2023-10-02 01:20:00|407.17|404.97|406.46|404.26|407.64|405.44|406.46|404.26|0
1696209900000|2023-10-02 01:25:00|406.58|404.38|405.28|403.08|406.69|404.49|405.04|402.84|0
1696210200000|2023-10-02 01:30:00|405.04|402.84|405.75|403.55|405.98|403.78|405.04|402.84|0
1696210500000|2023-10-02 01:35:00|405.87|403.67|405.51|403.31|406.22|404.02|405.04|402.84|0
1696210800000|2023-10-02 01:40:00|405.4|403.2|405.04|402.84|405.75|403.55|404.8|402.6|0
1696211100000|2023-10-02 01:45:00|404.93|402.73|405.51|403.31|405.98|403.78|404.8|402.6|0
1696211400000|2023-10-02 01:50:00|405.63|403.43|404.92|402.72|405.75|403.55|404.8|402.6|0
1696211700000|2023-10-02 01:55:00|405.04|402.84|405.98|403.78|405.98|403.78|404.57|402.37|0
1696212000000|2023-10-02 02:00:00|405.74|403.54|405.04|402.84|405.74|403.54|404.8|402.6|0
1696212300000|2023-10-02 02:05:00|404.8|402.6|405.27|403.07|405.27|403.07|404.8|402.6|0
1696212600000|2023-10-02 02:10:00|405.16|402.96|405.98|403.78|405.98|403.78|405.04|402.84|0
1696212900000|2023-10-02 02:15:00|406.21|404.01|405.27|403.07|406.45|404.25|405.27|403.07|0
1696213200000|2023-10-02 02:20:00|405.39|403.19|405.03|402.83|405.51|403.31|404.56|402.36|0
1696213500000|2023-10-02 02:25:00|404.8|402.6|405.27|403.07|405.27|403.07|404.09|401.89|0
1696213800000|2023-10-02 02:30:00|405.03|402.83|404.32|402.12|405.27|403.07|404.09|401.89|0
1696214100000|2023-10-02 02:35:00|404.56|402.36|404.32|402.12|404.56|402.36|403.85|401.65|0
1696214400000|2023-10-02 02:40:00|404.56|402.36|404.56|402.36|404.56|402.36|403.62|401.42|0
1696214700000|2023-10-02 02:45:00|404.32|402.12|405.03|402.83|405.27|403.07|404.32|402.12|0
1696215000000|2023-10-02 02:50:00|404.79|402.59|405.97|403.77|405.97|403.77|404.79|402.59|0
1696215300000|2023-10-02 02:55:00|406.21|404.01|405.97|403.77|406.21|404.01|405.5|403.3|0
1696215600000|2023-10-02 03:00:00|405.74|403.54|405.74|403.54|405.74|403.54|405.03|402.83|0
1696215900000|2023-10-02 03:05:00|405.5|403.3|405.26|403.06|405.74|403.54|405.26|403.06|0
1696216200000|2023-10-02 03:10:00|405.5|403.3|405.26|403.06|405.5|403.3|405.26|403.06|0
1696216500000|2023-10-02 03:15:00|405.5|403.3|405.26|403.06|405.74|403.54|405.26|403.06|0
1696216800000|2023-10-02 03:20:00|405.5|403.3|405.73|403.53|405.73|403.53|405.26|403.06|0
1696217100000|2023-10-02 03:25:00|405.97|403.77|405.73|403.53|405.97|403.77|405.5|403.3|0
1696217400000|2023-10-02 03:30:00|405.5|403.3|407.39|405.19|407.62|405.42|405.5|403.3|0
1696217700000|2023-10-02 03:35:00|407.62|405.42|407.38|405.18|407.86|405.66|406.91|404.71|0
1696218000000|2023-10-02 03:40:00|407.15|404.95|407.62|405.42|407.86|405.66|407.15|404.95|0
1696218300000|2023-10-02 03:45:00|407.38|405.18|407.74|405.54|407.74|405.54|406.91|404.71|0
1696218600000|2023-10-02 03:50:00|407.62|405.42|407.86|405.66|408.09|405.89|407.62|405.42|0
1696218900000|2023-10-02 03:55:00|407.74|405.54|407.38|405.18|407.86|405.66|407.15|404.95|0
1696219200000|2023-10-02 04:00:00|407.15|404.95|407.62|405.42|407.62|405.42|406.91|404.71|0
1696219500000|2023-10-02 04:05:00|407.38|405.18|407.15|404.95|407.62|405.42|406.91|404.71|0
1696219800000|2023-10-02 04:10:00|407.38|405.18|407.38|405.18|407.38|405.18|407.14|404.94|0
1696220100000|2023-10-02 04:15:00|406.91|404.71|406.44|404.24|407.14|404.94|406.44|404.24|0
1696220400000|2023-10-02 04:20:00|406.56|404.36|406.67|404.47|406.67|404.47|406.2|404|0
1696220700000|2023-10-02 04:25:00|406.91|404.71|406.91|404.71|406.91|404.71|406.43|404.23|0
1696221000000|2023-10-02 04:30:00|407.14|404.94|410.22|408.02|410.92|408.72|406.91|404.71|0
1696221300000|2023-10-02 04:35:00|410.21|408.01|409.03|406.83|410.69|408.49|409.03|406.83|0
1696221600000|2023-10-02 04:40:00|409.15|406.95|408.56|406.36|409.15|406.95|408.32|406.12|0
1696221900000|2023-10-02 04:45:00|408.32|406.12|409.03|406.83|409.27|407.07|408.09|405.89|0
1696222200000|2023-10-02 04:50:00|408.92|406.72|409.5|407.3|410.21|408.01|408.79|406.59|0
1696222500000|2023-10-02 04:55:00|409.74|407.54|410.34|408.14|410.69|408.49|409.74|407.54|0
1696222800000|2023-10-02 05:00:00|410.21|408.01|410.21|408.01|411.16|408.96|409.98|407.78|0
1696223100000|2023-10-02 05:05:00|410.45|408.25|409.74|407.54|410.45|408.25|409.27|407.07|0
1696223400000|2023-10-02 05:10:00|409.5|407.3|411.16|408.96|411.16|408.96|409.5|407.3|0
1696223700000|2023-10-02 05:15:00|410.92|408.72|410.92|408.72|412.1|409.9|410.68|408.48|0
1696224000000|2023-10-02 05:20:00|410.68|408.48|411.39|409.19|411.63|409.43|410.68|408.48|0
1696224300000|2023-10-02 05:25:00|411.16|408.96|411.39|409.19|411.63|409.43|411.16|408.96|0
1696224600000|2023-10-02 05:30:00|411.63|409.43|412.1|409.9|412.34|410.14|410.92|408.72|0
1696224900000|2023-10-02 05:35:00|412.34|410.14|413.76|411.56|414|411.8|412.1|409.9|0
1696225200000|2023-10-02 05:40:00|413.52|411.32|414.71|412.51|414.94|412.74|413.29|411.09|0
1696225500000|2023-10-02 05:45:00|414.94|412.74|415.89|413.69|415.89|413.69|414.47|412.27|0
1696225800000|2023-10-02 05:50:00|415.78|413.58|415.89|413.69|416.13|413.93|415.18|412.98|0
1696226100000|2023-10-02 05:55:00|416.02|413.82|416.6|414.4|417.08|414.88|416.02|413.82|0
1696226400000|2023-10-02 06:00:00|416.49|414.29|416.37|414.17|418.5|416.3|416.13|413.93|0
1696226700000|2023-10-02 06:05:00|416.13|413.93|414.47|412.27|416.37|414.17|414.23|412.03|0
1696227000000|2023-10-02 06:10:00|414.23|412.03|414.83|412.63|414.94|412.74|413.99|411.79|0
1696227300000|2023-10-02 06:15:00|414.94|412.74|413.99|411.79|414.94|412.74|413.28|411.08|0
1696227600000|2023-10-02 06:20:00|413.75|411.55|413.52|411.32|413.99|411.79|412.81|410.61|0
1696227900000|2023-10-02 06:25:00|413.75|411.55|412.81|410.61|413.75|411.55|412.57|410.37|0
1696228200000|2023-10-02 06:30:00|412.69|410.49|411.27|409.07|412.81|410.61|411.15|408.95|0
1696228500000|2023-10-02 06:35:00|411.15|408.95|410.09|407.89|411.38|409.18|409.73|407.53|0
1696228800000|2023-10-02 06:40:00|409.96|407.76|410.2|408|410.44|408.24|408.78|406.58|0
1696229100000|2023-10-02 06:45:00|409.96|407.76|408.54|406.34|410.2|408|408.31|406.11|0
1696229400000|2023-10-02 06:50:00|408.78|406.58|407.83|405.63|408.78|406.58|407.6|405.4|0
1696229700000|2023-10-02 06:55:00|407.6|405.4|406.77|404.57|408.31|406.11|406.65|404.45|0
1696230000000|2023-10-02 07:00:00|406.89|404.69|406.89|404.69|408.31|406.11|406.65|404.45|0
1696230300000|2023-10-02 07:05:00|407.36|405.16|406.65|404.45|408.07|405.87|406.65|404.45|0
1696230600000|2023-10-02 07:10:00|406.89|404.69|403.35|401.15|407.12|404.92|402.64|400.44|0
1696230900000|2023-10-02 07:15:00|403.58|401.38|402.87|400.67|405.36|403.16|402.64|400.44|0
1696231200000|2023-10-02 07:20:00|403|400.8|401.7|399.5|404.18|401.98|401.46|399.26|0
1696231500000|2023-10-02 07:25:00|401.58|399.38|401.32|399.12|402.87|400.67|401.09|398.89|0
1696231800000|2023-10-02 07:30:00|401.45|399.25|403.21|401.01|403.21|401.01|401.09|398.89|0
1696232100000|2023-10-02 07:35:00|402.98|400.78|402.86|400.66|403.21|401.01|401.09|398.89|0
1696232400000|2023-10-02 07:40:00|403.21|401.01|404.4|402.2|404.87|402.67|402.98|400.78|0
1696232700000|2023-10-02 07:45:00|404.52|402.32|404.16|401.96|405.58|403.38|404.16|401.96|0
1696233000000|2023-10-02 07:50:00|404.63|402.43|408.42|406.22|408.89|406.69|404.16|401.96|0
1696233300000|2023-10-02 07:55:00|408.18|405.98|406.29|404.09|408.18|405.98|406.05|403.85|0
1696233600000|2023-10-02 08:00:00|406.05|403.85|402.97|400.77|406.29|404.09|402.74|400.54|0
1696233900000|2023-10-02 08:05:00|402.74|400.54|405.81|403.61|406.52|404.32|402.5|400.3|0
1696234200000|2023-10-02 08:10:00|405.58|403.38|406.52|404.32|406.76|404.56|405.34|403.14|0
1696234500000|2023-10-02 08:15:00|406.76|404.56|409.37|407.17|409.37|407.17|406.76|404.56|0
1696234800000|2023-10-02 08:20:00|409.13|406.93|407.94|405.74|409.6|407.4|407.36|405.16|0
1696235100000|2023-10-02 08:25:00|407.47|405.27|406.28|404.08|408.42|406.22|406.05|403.85|0
1696235400000|2023-10-02 08:30:00|406.52|404.32|406.52|404.32|408.42|406.22|406.28|404.08|0
1696235700000|2023-10-02 08:35:00|406.64|404.44|405.57|403.37|406.76|404.56|404.39|402.19|0
1696236000000|2023-10-02 08:40:00|405.1|402.9|405.1|402.9|405.57|403.37|403.68|401.48|0
1696236300000|2023-10-02 08:45:00|404.86|402.66|405.81|403.61|406.64|404.44|404.86|402.66|0
1696236600000|2023-10-02 08:50:00|406.04|403.84|408.18|405.98|408.65|406.45|405.57|403.37|0
1696236900000|2023-10-02 08:55:00|408.41|406.21|409.36|407.16|409.6|407.4|408.18|405.98|0
1696237200000|2023-10-02 09:00:00|409.48|407.28|413.05|410.85|413.16|410.96|409.36|407.16|0
1696237500000|2023-10-02 09:05:00|413.16|410.96|414.59|412.39|415.54|413.34|412.92|410.72|0
1696237800000|2023-10-02 09:10:00|414.82|412.62|412.68|410.48|414.82|412.62|412.45|410.25|0
1696238100000|2023-10-02 09:15:00|413.16|410.96|414.58|412.38|415.3|413.1|412.92|410.72|0
1696238400000|2023-10-02 09:20:00|414.35|412.15|414.46|412.26|414.58|412.38|412.44|410.24|0
1696238700000|2023-10-02 09:25:00|414.22|412.02|416.83|414.63|418.02|415.82|414.22|412.02|0
1696239000000|2023-10-02 09:30:00|417.07|414.87|416.59|414.39|417.07|414.87|415.88|413.68|0
1696239300000|2023-10-02 09:35:00|416.83|414.63|416.12|413.92|417.07|414.87|416.12|413.92|0
1696239600000|2023-10-02 09:40:00|416.35|414.15|417.82|415.62|417.82|415.62|416.35|414.15|0
1696239900000|2023-10-02 09:45:00|418.06|415.86|424.34|422.14|424.7|422.5|417.58|415.38|0
1696240200000|2023-10-02 09:50:00|424.57|422.37|427.66|425.46|427.9|425.7|423.63|421.43|0
1696240500000|2023-10-02 09:55:00|427.42|425.22|427.42|425.22|429.32|427.12|427.18|424.98|0
1696240800000|2023-10-02 10:00:00|427.66|425.46|428.61|426.41|428.61|426.41|427.42|425.22|0
1696241100000|2023-10-02 10:05:00|428.13|425.93|427.89|425.69|428.37|426.17|427.18|424.98|0
1696241400000|2023-10-02 10:10:00|428.02|425.82|430.03|427.83|431.7|429.5|427.89|425.69|0
1696241700000|2023-10-02 10:15:00|429.8|427.6|427.66|425.46|430.75|428.55|427.66|425.46|0
1696242000000|2023-10-02 10:20:00|427.89|425.69|428.37|426.17|428.61|426.41|427.42|425.22|0
1696242300000|2023-10-02 10:25:00|428.61|426.41|430.63|428.43|430.74|428.54|428.37|426.17|0
1696242600000|2023-10-02 10:30:00|430.51|428.31|430.74|428.54|431.93|429.73|429.08|426.88|0
1696242900000|2023-10-02 10:35:00|430.87|428.67|430.27|428.07|431.46|429.26|429.79|427.59|0
1696243200000|2023-10-02 10:40:00|430.51|428.31|430.5|428.3|430.98|428.78|429.79|427.59|0
1696243500000|2023-10-02 10:45:00|430.27|428.07|429.79|427.59|430.5|428.3|429.32|427.12|0
1696243800000|2023-10-02 10:50:00|429.91|427.71|429.2|427|431.93|429.73|429.08|426.88|0
1696244100000|2023-10-02 10:55:00|429.32|427.12|430.27|428.07|430.98|428.78|429.08|426.88|0
1696244400000|2023-10-02 11:00:00|430.03|427.83|430.26|428.06|430.5|428.3|428.6|426.4|0
1696244700000|2023-10-02 11:05:00|430.5|428.3|430.5|428.3|431.45|429.25|429.55|427.35|0
1696245000000|2023-10-02 11:10:00|430.74|428.54|430.03|427.83|430.98|428.78|429.79|427.59|0
1696245300000|2023-10-02 11:15:00|429.79|427.59|429.07|426.87|430.03|427.83|429.07|426.87|0
1696245600000|2023-10-02 11:20:00|429.31|427.11|427.89|425.69|429.31|427.11|427.65|425.45|0
1696245900000|2023-10-02 11:25:00|427.65|425.45|427.89|425.69|428.6|426.4|427.65|425.45|0
1696246200000|2023-10-02 11:30:00|428.12|425.92|429.79|427.59|430.5|428.3|427.89|425.69|0
1696246500000|2023-10-02 11:35:00|429.55|427.35|428.6|426.4|429.79|427.59|428.12|425.92|0
1696246800000|2023-10-02 11:40:00|428.83|426.63|433.83|431.63|434.31|432.11|428.83|426.63|0
1696247100000|2023-10-02 11:45:00|433.59|431.39|434.54|432.34|436.21|434.01|433.35|431.15|0
1696247400000|2023-10-02 11:50:00|434.78|432.58|436.45|434.25|436.45|434.25|433.59|431.39|0
1696247700000|2023-10-02 11:55:00|436.21|434.01|435.5|433.3|436.93|434.73|435.02|432.82|0
1696248000000|2023-10-02 12:00:00|435.26|433.06|440.18|437.98|440.42|438.22|435.02|432.82|0
1696248300000|2023-10-02 12:05:00|440.42|438.22|439.47|437.27|440.9|438.7|438.75|436.55|0
1696248600000|2023-10-02 12:10:00|439.23|437.03|438.28|436.08|439.47|437.27|436.85|434.65|0
1696248900000|2023-10-02 12:15:00|438.04|435.84|438.75|436.55|440.42|438.22|437.8|435.6|0
1696249200000|2023-10-02 12:20:00|438.51|436.31|439.94|437.74|442.09|439.89|437.8|435.6|0
1696249500000|2023-10-02 12:25:00|440.18|437.98|438.51|436.31|440.89|438.69|438.51|436.31|0
1696249800000|2023-10-02 12:30:00|438.75|436.55|438.51|436.31|439.46|437.26|437.32|435.12|0
1696250100000|2023-10-02 12:35:00|438.75|436.55|436.85|434.65|438.87|436.67|436.61|434.41|0
1696250400000|2023-10-02 12:40:00|437.08|434.88|437.08|434.88|438.51|436.31|436.61|434.41|0
1696250700000|2023-10-02 12:45:00|437.32|435.12|438.99|436.79|439.46|437.26|436.61|434.41|0
1696251000000|2023-10-02 12:50:00|438.27|436.07|440.41|438.21|441.61|439.41|437.32|435.12|0
1696251300000|2023-10-02 12:55:00|441.37|439.17|440.18|437.98|441.84|439.64|438.75|436.55|0
1696251600000|2023-10-02 13:00:00|440.41|438.21|444.23|442.03|444.23|442.03|439.7|437.5|0
1696251900000|2023-10-02 13:05:00|444.46|442.26|445.42|443.22|445.9|443.7|443.51|441.31|0
1696252200000|2023-10-02 13:10:00|445.18|442.98|441.13|438.93|445.18|442.98|440.65|438.45|0
1696252500000|2023-10-02 13:15:00|441.6|439.4|440.89|438.69|441.6|439.4|439.94|437.74|0
1696252800000|2023-10-02 13:20:00|441.13|438.93|439.22|437.02|442.56|440.36|438.74|436.54|0
1696253100000|2023-10-02 13:25:00|438.98|436.78|439.22|437.02|440.17|437.97|438.03|435.83|0
1696253400000|2023-10-02 13:30:00|439.7|437.5|433.99|431.79|441.84|439.64|433.75|431.55|0
1696253700000|2023-10-02 13:35:00|433.04|430.84|428.89|426.69|433.51|431.31|427.47|425.27|0
1696254000000|2023-10-02 13:40:00|429.13|426.93|429.13|426.93|432.22|430.02|428.65|426.45|0
1696254300000|2023-10-02 13:45:00|429.84|427.64|435.55|433.35|436.51|434.31|429.84|427.64|0
1696254600000|2023-10-02 13:50:00|435.31|433.11|437.22|435.02|442.23|440.03|433.41|431.21|0
1696254900000|2023-10-02 13:55:00|436.74|434.54|436.5|434.3|437.94|435.74|434.36|432.16|0
1696255200000|2023-10-02 14:00:00|436.39|434.19|425.8|423.6|439.97|437.77|424.38|422.18|0
1696255500000|2023-10-02 14:05:00|426.04|423.84|430.55|428.35|430.79|428.59|424.62|422.42|0
1696255800000|2023-10-02 14:10:00|431.03|428.83|437.22|435.02|437.22|435.02|429.36|427.16|0
1696256100000|2023-10-02 14:15:00|436.98|434.78|432.93|430.73|436.98|434.78|428.18|425.98|0
1696256400000|2023-10-02 14:20:00|433.41|431.21|430.08|427.88|437.22|435.02|430.08|427.88|0
1696256700000|2023-10-02 14:25:00|429.84|427.64|437.93|435.73|437.93|435.73|426.99|424.79|0
1696257000000|2023-10-02 14:30:00|436.74|434.54|434.95|432.75|441.27|439.07|432.21|430.01|0
1696257300000|2023-10-02 14:35:00|435.19|432.99|436.27|434.07|438.53|436.33|433.04|430.84|0
1696257600000|2023-10-02 14:40:00|436.14|433.94|439.01|436.81|444.98|442.78|433.76|431.56|0
1696257900000|2023-10-02 14:45:00|438.29|436.09|438.77|436.57|440.92|438.72|435.9|433.7|0
1696258200000|2023-10-02 14:50:00|439.24|437.04|439.72|437.52|440.2|438|434.95|432.75|0
1696258500000|2023-10-02 14:55:00|440.2|438|440.59|438.39|444.18|441.98|438.69|436.49|0
1696258800000|2023-10-02 15:00:00|440.83|438.63|434.63|432.43|440.83|438.63|430.35|428.15|0
1696259100000|2023-10-02 15:05:00|434.87|432.67|437.02|434.82|439.16|436.96|432.97|430.77|0
1696259400000|2023-10-02 15:10:00|437.49|435.29|432.49|430.29|438.21|436.01|431.78|429.58|0
1696259700000|2023-10-02 15:15:00|432.25|430.05|428.93|426.73|433.44|431.24|427.5|425.3|0
1696260000000|2023-10-02 15:20:00|429.4|427.2|421.11|418.91|429.64|427.44|420.63|418.43|0
1696260300000|2023-10-02 15:25:00|420.92|418.72|420.92|418.72|423.06|420.86|419.73|417.53|0
1696260600000|2023-10-02 15:30:00|420.68|418.48|422.58|420.38|423.78|421.58|418.3|416.1|0
1696260900000|2023-10-02 15:35:00|422.82|420.62|428.55|426.35|430.47|428.27|422.11|419.91|0
1696261200000|2023-10-02 15:40:00|429.03|426.83|435.88|433.68|435.88|433.68|428.07|425.87|0
1696261500000|2023-10-02 15:45:00|436.36|434.16|438.52|436.32|439.47|437.27|434.69|432.49|0
1696261800000|2023-10-02 15:50:00|438.75|436.55|445.94|443.74|446.9|444.7|437.56|435.36|0
1696262100000|2023-10-02 15:55:00|446.42|444.22|445.46|443.26|448.59|446.39|444.5|442.3|0
1696262400000|2023-10-02 16:00:00|446.42|444.22|446.42|444.22|448.1|445.9|445.22|443.02|0
1696262700000|2023-10-02 16:05:00|446.66|444.46|452.43|450.23|453.88|451.68|446.18|443.98|0
1696263000000|2023-10-02 16:10:00|452.19|449.99|446.9|444.7|452.91|450.71|446.42|444.22|0
1696263300000|2023-10-02 16:15:00|446.66|444.46|448.34|446.14|448.82|446.62|443.54|441.34|0
1696263600000|2023-10-02 16:20:00|448.1|445.9|445.7|443.5|449.06|446.86|444.98|442.78|0
1696263900000|2023-10-02 16:25:00|445.46|443.26|448.1|445.9|450.51|448.31|443.3|441.1|0
1696264200000|2023-10-02 16:30:00|448.34|446.14|448.34|446.14|450.27|448.07|447.38|445.18|0
1696264500000|2023-10-02 16:35:00|448.1|445.9|449.3|447.1|451.71|449.51|446.18|443.98|0
1696264800000|2023-10-02 16:40:00|449.54|447.34|451.95|449.75|451.95|449.75|447.86|445.66|0
1696265100000|2023-10-02 16:45:00|451.23|449.03|457.97|455.77|457.97|455.77|450.26|448.06|0
1696265400000|2023-10-02 16:50:00|457.73|455.53|456.76|454.56|458.21|456.01|454.84|452.64|0
1696265700000|2023-10-02 16:55:00|456.52|454.32|455.56|453.36|457.49|455.29|454.11|451.91|0
1696266000000|2023-10-02 17:00:00|455.8|453.6|453.15|450.95|455.8|453.6|450.74|448.54|0
1696266300000|2023-10-02 17:05:00|452.91|450.71|454.82|452.62|456.98|454.78|451.95|449.75|0
1696266600000|2023-10-02 17:10:00|454.34|452.14|457.82|455.62|458.18|455.98|453.86|451.66|0
1696266900000|2023-10-02 17:15:00|457.94|455.74|451.65|449.45|457.94|455.74|449.98|447.78|0
1696267200000|2023-10-02 17:20:00|451.17|448.97|449.74|447.54|451.89|449.69|448.55|446.35|0
1696267500000|2023-10-02 17:25:00|449.26|447.06|448.55|446.35|449.74|447.54|447.12|444.92|0
1696267800000|2023-10-02 17:30:00|448.31|446.11|450.93|448.73|451.17|448.97|446.88|444.68|0
1696268100000|2023-10-02 17:35:00|451.17|448.97|451.41|449.21|452.13|449.93|449.26|447.06|0
1696268400000|2023-10-02 17:40:00|451.65|449.45|448.55|446.35|451.65|449.45|446.88|444.68|0
1696268700000|2023-10-02 17:45:00|448.78|446.58|448.54|446.34|449.74|447.54|446.4|444.2|0
1696269000000|2023-10-02 17:50:00|448.78|446.58|445.81|443.61|448.78|446.58|445.21|443.01|0
1696269300000|2023-10-02 17:55:00|445.68|443.48|449.74|447.54|450.69|448.49|444.97|442.77|0
1696269600000|2023-10-02 18:00:00|449.86|447.66|450.45|448.25|451.88|449.68|448.31|446.11|0
1696269900000|2023-10-02 18:05:00|450.21|448.01|446.64|444.44|450.21|448.01|444.97|442.77|0
1696270200000|2023-10-02 18:10:00|446.4|444.2|438.07|435.87|446.64|444.44|438.07|435.87|0
1696270500000|2023-10-02 18:15:00|438.55|436.35|445.2|443|446.16|443.96|438.55|436.35|0
1696270800000|2023-10-02 18:20:00|445.44|443.24|448.78|446.58|450.93|448.73|444.97|442.77|0
1696271100000|2023-10-02 18:25:00|448.54|446.34|455.23|453.03|455.47|453.27|448.54|446.34|0
1696271400000|2023-10-02 18:30:00|454.99|452.79|453.08|450.88|455.23|453.03|451.88|449.68|0
1696271700000|2023-10-02 18:35:00|452.84|450.64|456.66|454.46|456.9|454.7|452.12|449.92|0
1696272000000|2023-10-02 18:40:00|456.9|454.7|457.38|455.18|458.58|456.38|455.94|453.74|0
1696272300000|2023-10-02 18:45:00|457.14|454.94|453.79|451.59|457.38|455.18|453.79|451.59|0
1696272600000|2023-10-02 18:50:00|453.55|451.35|453.55|451.35|454.99|452.79|449.49|447.29|0
1696272900000|2023-10-02 18:55:00|453.79|451.59|452.96|450.76|455.94|453.74|452.83|450.63|0
1696273200000|2023-10-02 19:00:00|453.55|451.35|457.14|454.94|458.57|456.37|452.12|449.92|0
1696273500000|2023-10-02 19:05:00|457.62|455.42|451.64|449.44|458.81|456.61|450.44|448.24|0
1696273800000|2023-10-02 19:10:00|451.4|449.2|453.07|450.87|454.03|451.83|447.58|445.38|0
1696274100000|2023-10-02 19:15:00|453.31|451.11|450.92|448.72|453.31|451.11|447.82|445.62|0
1696274400000|2023-10-02 19:20:00|451.16|448.96|444.25|442.05|452.35|450.15|443.77|441.57|0
1696274700000|2023-10-02 19:25:00|444.01|441.81|446.86|444.66|448.77|446.57|443.77|441.57|0
1696275000000|2023-10-02 19:30:00|447.1|444.9|442.34|440.14|448.3|446.1|441.39|439.19|0
1696275300000|2023-10-02 19:35:00|442.1|439.9|442.58|440.38|446.15|443.95|441.86|439.66|0
1696275600000|2023-10-02 19:40:00|442.34|440.14|443.05|440.85|443.77|441.57|440.91|438.71|0
1696275900000|2023-10-02 19:45:00|443.29|441.09|444|441.8|444.24|442.04|440.2|438|0
1696276200000|2023-10-02 19:50:00|443.77|441.57|437.59|435.39|445.67|443.47|437.59|435.39|0
1696276500000|2023-10-02 19:55:00|435.92|433.72|432.27|430.07|436.87|434.67|432.13|429.93|0
1696276800000|2023-10-02 20:00:00|432.03|429.83|429.07|426.87|432.03|429.83|427.17|424.97|0
1696277100000|2023-10-02 20:05:00|429.31|427.11|429.79|427.59|430.26|428.06|429.07|426.87|0
1696277400000|2023-10-02 20:10:00|429.55|427.35|429.79|427.59|429.79|427.59|428.6|426.4|0
1696277700000|2023-10-02 20:15:00|429.17|426.77|429.06|426.66|429.89|427.49|428.7|426.3|0
1696278000000|2023-10-02 20:20:00|429.17|426.77|429.17|426.77|429.53|427.13|428.93|426.53|0
1696278300000|2023-10-02 20:25:00|428.93|426.53|429.17|426.77|429.41|427.01|428.93|426.53|0
1696278600000|2023-10-02 20:30:00|428.93|426.53|428.46|426.06|429.17|426.77|428.22|425.82|0
1696278900000|2023-10-02 20:35:00|428.7|426.3|428.22|425.82|429.17|426.77|427.98|425.58|0
1696279200000|2023-10-02 20:40:00|427.98|425.58|428.22|425.82|428.22|425.82|427.98|425.58|0
1696279500000|2023-10-02 20:45:00|427.98|425.58|428.46|426.06|428.69|426.29|427.74|425.34|0
1696279800000|2023-10-02 20:50:00|428.22|425.82|428.22|425.82|428.46|426.06|428.1|425.7|0
1696280100000|2023-10-02 20:55:00|428.34|425.94|429.79|427.39|429.79|427.39|428.22|425.82|0
1696280400000|2023-10-02 21:00:00|429.54|427.14|430.2|427.8|430.2|427.8|429.37|426.97|0
1696280700000|2023-10-02 21:05:00|430.38|427.98|430.56|428.16|430.94|428.54|430.38|427.98|0
1696281000000|2023-10-02 21:10:00|430.63|428.23|430.31|427.91|430.63|428.23|430.14|427.74|0
1696281300000|2023-10-02 21:15:00|430.35|427.95|431.04|428.64|431.08|428.68|430.31|427.91|0
1696281600000|2023-10-02 21:20:00|431|428.6|431.08|428.68|431.32|428.92|430.79|428.39|0
1696281900000|2023-10-02 21:25:00|431|428.6|430.7|428.3|431|428.6|430.66|428.26|0
1696282200000|2023-10-02 21:30:00|430.73|428.33|430.76|428.36|430.76|428.36|430.55|428.15|0
1696282500000|2023-10-02 21:35:00|430.7|428.3|430.66|428.26|430.7|428.3|430.66|428.26|0
1696282800000|2023-10-02 21:40:00|430.73|428.33|430.73|428.33|430.73|428.33|430.73|428.33|0
1696283100000|2023-10-02 21:45:00|430.66|428.26|430.73|428.33|430.73|428.33|430.66|428.26|0
1696283400000|2023-10-02 21:50:00|430.66|428.26|430.65|428.25|431|428.6|430.48|428.08|0
1696283700000|2023-10-02 21:55:00|430.79|428.39|430.93|428.53|431.32|428.92|430.69|428.29|0
1696284000000|2023-10-02 22:00:00|430.47|428.07|430.82|428.42|431.66|429.26|430.24|427.84|0
1696284300000|2023-10-02 22:05:00|430.59|428.19|431.06|428.66|431.06|428.66|430.35|427.95|0
1696284600000|2023-10-02 22:10:00|430.82|428.42|429.05|426.65|430.82|428.42|428.92|426.52|0
1696284900000|2023-10-02 22:15:00|428.92|426.52|428.68|426.28|429.16|426.76|428.45|426.05|0
1696285200000|2023-10-02 22:20:00|428.92|426.52|427.97|425.57|428.92|426.52|427.97|425.57|0
1696285500000|2023-10-02 22:25:00|428.21|425.81|427.49|425.09|428.21|425.81|427.49|425.09|0
1696285800000|2023-10-02 22:30:00|427.97|425.57|427.97|425.57|428.21|425.81|427.73|425.33|0
1696286100000|2023-10-02 22:35:00|428.21|425.81|428.68|426.28|428.68|426.28|428.21|425.81|0
1696286400000|2023-10-02 22:40:00|428.44|426.04|429.63|427.23|429.87|427.47|428.44|426.04|0
1696286700000|2023-10-02 22:45:00|429.87|427.47|429.63|427.23|429.87|427.47|429.39|426.99|0
1696287000000|2023-10-02 22:50:00|429.39|426.99|429.75|427.35|430.11|427.71|429.39|426.99|0
1696287300000|2023-10-02 22:55:00|429.63|427.23|430.82|428.42|431.53|429.13|429.63|427.23|0
1696287600000|2023-10-02 23:00:00|431.06|428.66|430.58|428.18|431.18|428.78|429.87|427.47|0
1696287900000|2023-10-02 23:05:00|430.34|427.94|430.58|428.18|430.82|428.42|430.34|427.94|0
1696288200000|2023-10-02 23:10:00|430.34|427.94|431.29|428.89|431.53|429.13|430.1|427.7|0
1696288500000|2023-10-02 23:15:00|431.05|428.65|431.89|429.49|432.01|429.61|431.05|428.65|0
1696288800000|2023-10-02 23:20:00|431.77|429.37|432.61|430.21|432.72|430.32|431.77|429.37|0
1696289100000|2023-10-02 23:25:00|432.48|430.08|433.32|430.92|433.43|431.03|432.48|430.08|0
1696289400000|2023-10-02 23:30:00|433.43|431.03|431.53|429.13|433.43|431.03|431.53|429.13|0
1696289700000|2023-10-02 23:35:00|431.77|429.37|431.29|428.89|431.77|429.37|430.81|428.41|0
1696290000000|2023-10-02 23:40:00|431.05|428.65|430.81|428.41|431.05|428.65|430.81|428.41|0
1696290300000|2023-10-02 23:45:00|430.58|428.18|429.51|427.11|430.58|428.18|427.96|425.56|0
1696290600000|2023-10-02 23:50:00|429.39|426.99|430.1|427.7|430.34|427.94|429.15|426.75|0
1696290900000|2023-10-02 23:55:00|429.86|427.46|430.34|427.94|430.81|428.41|429.86|427.46|0
1696291200000|2023-10-03 00:00:00|430.57|428.17|432.95|430.55|432.95|430.55|430.34|427.94|0
1696291500000|2023-10-03 00:05:00|433.19|430.79|436.05|433.65|436.53|434.13|432.72|430.32|0
1696291800000|2023-10-03 00:10:00|436.29|433.89|437|434.6|438.2|435.8|436.29|433.89|0
1696292100000|2023-10-03 00:15:00|436.77|434.37|436.53|434.13|437.72|435.32|435.33|432.93|0
1696292400000|2023-10-03 00:20:00|436.29|433.89|435.57|433.17|437|434.6|435.33|432.93|0
1696292700000|2023-10-03 00:25:00|435.81|433.41|436.32|433.92|436.55|434.15|435.33|432.93|0
1696293000000|2023-10-03 00:30:00|435.98|433.78|434.09|431.89|436.45|434.25|434.09|431.89|0
1696293300000|2023-10-03 00:35:00|433.86|431.66|432.43|430.23|433.86|431.66|431.48|429.28|0
1696293600000|2023-10-03 00:40:00|432.67|430.47|431.95|429.75|432.9|430.7|431.72|429.52|0
1696293900000|2023-10-03 00:45:00|432.19|429.99|431.95|429.75|432.67|430.47|431.48|429.28|0
1696294200000|2023-10-03 00:50:00|431.84|429.64|431|428.8|432.9|430.7|430.29|428.09|0
1696294500000|2023-10-03 00:55:00|431.24|429.04|431.48|429.28|432.9|430.7|431|428.8|0
1696294800000|2023-10-03 01:00:00|431.95|429.75|431.71|429.51|432.43|430.23|431.48|429.28|0
1696295100000|2023-10-03 01:05:00|431.84|429.64|433.61|431.41|433.61|431.41|431|428.8|0
1696295400000|2023-10-03 01:10:00|433.85|431.65|434.93|432.73|435.28|433.08|433.61|431.41|0
1696295700000|2023-10-03 01:15:00|435.04|432.84|432.07|429.87|435.04|432.84|432.07|429.87|0
1696296000000|2023-10-03 01:20:00|432.19|429.99|431.47|429.27|432.66|430.46|431|428.8|0
1696296300000|2023-10-03 01:25:00|431.71|429.51|433.37|431.17|433.85|431.65|431.47|429.27|0
1696296600000|2023-10-03 01:30:00|433.85|431.65|433.73|431.53|435.28|433.08|432.42|430.22|0
1696296900000|2023-10-03 01:35:00|433.61|431.41|431.24|429.04|434.32|432.12|430.52|428.32|0
1696297200000|2023-10-03 01:40:00|431|428.8|430.29|428.09|431.24|429.04|429.1|426.9|0
1696297500000|2023-10-03 01:45:00|430.52|428.32|431|428.8|432.42|430.22|430.52|428.32|0
1696297800000|2023-10-03 01:50:00|431.23|429.03|432.42|430.22|432.66|430.46|431.23|429.03|0
1696298100000|2023-10-03 01:55:00|432.66|430.46|432.42|430.22|432.9|430.7|432.07|429.87|0
1696298400000|2023-10-03 02:00:00|432.31|430.11|432.89|430.69|433.61|431.41|432.18|429.98|0
1696298700000|2023-10-03 02:05:00|432.78|430.58|432.89|430.69|433.85|431.65|432.66|430.46|0
1696299000000|2023-10-03 02:10:00|433.13|430.93|431.94|429.74|433.37|431.17|431.71|429.51|0
1696299300000|2023-10-03 02:15:00|431.71|429.51|431.23|429.03|432.18|429.98|430.99|428.79|0
1696299600000|2023-10-03 02:20:00|431.47|429.27|432.42|430.22|433.61|431.41|430.99|428.79|0
1696299900000|2023-10-03 02:25:00|432.18|429.98|431.47|429.27|432.18|429.98|431.23|429.03|0
1696300200000|2023-10-03 02:30:00|431.23|429.03|430.99|428.79|432.18|429.98|430.28|428.08|0
1696300500000|2023-10-03 02:35:00|431.23|429.03|431.83|429.63|432.06|429.86|430.75|428.55|0
1696300800000|2023-10-03 02:40:00|431.7|429.5|432.65|430.45|432.65|430.45|431.7|429.5|0
1696301100000|2023-10-03 02:45:00|432.54|430.34|432.18|429.98|432.54|430.34|431.7|429.5|0
1696301400000|2023-10-03 02:50:00|432.3|430.1|432.65|430.45|433.13|430.93|431.94|429.74|0
1696301700000|2023-10-03 02:55:00|432.89|430.69|432.89|430.69|433.36|431.16|432.18|429.98|0
1696302000000|2023-10-03 03:00:00|432.77|430.57|431.94|429.74|432.77|430.57|431.7|429.5|0
1696302300000|2023-10-03 03:05:00|432.18|429.98|432.17|429.97|432.65|430.45|431.94|429.74|0
1696302600000|2023-10-03 03:10:00|431.94|429.74|432.41|430.21|432.65|430.45|431.7|429.5|0
1696302900000|2023-10-03 03:15:00|432.54|430.34|433.36|431.16|433.6|431.4|432.54|430.34|0
1696303200000|2023-10-03 03:20:00|433.6|431.4|433.96|431.76|434.31|432.11|432.89|430.69|0
1696303500000|2023-10-03 03:25:00|434.07|431.87|433.12|430.92|434.07|431.87|433.12|430.92|0
1696303800000|2023-10-03 03:30:00|433.36|431.16|432.65|430.45|433.84|431.64|432.41|430.21|0
1696304100000|2023-10-03 03:35:00|432.41|430.21|431.46|429.26|433.12|430.92|430.98|428.78|0
1696304400000|2023-10-03 03:40:00|431.22|429.02|430.75|428.55|431.22|429.02|429.8|427.6|0
1696304700000|2023-10-03 03:45:00|430.51|428.31|431.69|429.49|431.93|429.73|430.51|428.31|0
1696305000000|2023-10-03 03:50:00|431.93|429.73|432.41|430.21|432.64|430.44|431.93|429.73|0
1696305300000|2023-10-03 03:55:00|432.64|430.44|432.88|430.68|432.88|430.68|432.17|429.97|0
1696305600000|2023-10-03 04:00:00|432.64|430.44|434.07|431.87|434.31|432.11|432.64|430.44|0
1696305900000|2023-10-03 04:05:00|434.31|432.11|434.07|431.87|434.31|432.11|433.36|431.16|0
1696306200000|2023-10-03 04:10:00|433.95|431.75|434.07|431.87|434.31|432.11|433.83|431.63|0
1696306500000|2023-10-03 04:15:00|433.83|431.63|435.49|433.29|435.49|433.29|433.83|431.63|0
1696306800000|2023-10-03 04:20:00|435.73|433.53|437.4|435.2|438.11|435.91|435.49|433.29|0
1696307100000|2023-10-03 04:25:00|437.64|435.44|437.64|435.44|437.87|435.67|437.4|435.2|0
1696307400000|2023-10-03 04:30:00|437.4|435.2|437.4|435.2|437.4|435.2|436.68|434.48|0
1696307700000|2023-10-03 04:35:00|437.16|434.96|435.49|433.29|437.16|434.96|435.49|433.29|0
1696308000000|2023-10-03 04:40:00|435.38|433.18|436.48|434.28|436.72|434.52|434.78|432.58|0
1696308300000|2023-10-03 04:45:00|436.72|434.52|437.2|435|437.67|435.47|436.24|434.04|0
1696308600000|2023-10-03 04:50:00|436.96|434.76|436.24|434.04|438.15|435.95|436.24|434.04|0
1696308900000|2023-10-03 04:55:00|436.48|434.28|439.46|437.26|439.58|437.38|436.24|434.04|0
1696309200000|2023-10-03 05:00:00|439.58|437.38|440.53|438.33|441.01|438.81|439.34|437.14|0
1696309500000|2023-10-03 05:05:00|440.29|438.09|440.77|438.57|441.72|439.52|440.05|437.85|0
1696309800000|2023-10-03 05:10:00|441.01|438.81|440.29|438.09|441.01|438.81|438.86|436.66|0
1696310100000|2023-10-03 05:15:00|440.05|437.85|441|438.8|441.24|439.04|439.57|437.37|0
1696310400000|2023-10-03 05:20:00|440.77|438.57|440.29|438.09|440.77|438.57|439.1|436.9|0
1696310700000|2023-10-03 05:25:00|440.05|437.85|440.29|438.09|440.53|438.33|439.33|437.13|0
1696311000000|2023-10-03 05:30:00|440.05|437.85|439.33|437.13|440.53|438.33|439.1|436.9|0
1696311300000|2023-10-03 05:35:00|439.57|437.37|439.57|437.37|439.57|437.37|438.86|436.66|0
1696311600000|2023-10-03 05:40:00|439.81|437.61|439.57|437.37|440.05|437.85|439.57|437.37|0
1696311900000|2023-10-03 05:45:00|439.46|437.26|438.62|436.42|439.57|437.37|438.14|435.94|0
1696312200000|2023-10-03 05:50:00|438.38|436.18|438.86|436.66|439.33|437.13|438.38|436.18|0
1696312500000|2023-10-03 05:55:00|438.62|436.42|438.14|435.94|439.09|436.89|438.14|435.94|0
1696312800000|2023-10-03 06:00:00|437.9|435.7|436|433.8|438.14|435.94|435.41|433.21|0
1696313100000|2023-10-03 06:05:00|436.12|433.92|435.76|433.56|436.71|434.51|435.52|433.32|0
1696313400000|2023-10-03 06:10:00|436|433.8|435.64|433.44|436.23|434.03|435.28|433.08|0
1696313700000|2023-10-03 06:15:00|435.76|433.56|435.52|433.32|435.76|433.56|434.81|432.61|0
1696314000000|2023-10-03 06:20:00|435.28|433.08|434.57|432.37|436|433.8|434.57|432.37|0
1696314300000|2023-10-03 06:25:00|434.81|432.61|434.57|432.37|434.81|432.61|434.09|431.89|0
1696314600000|2023-10-03 06:30:00|434.33|432.13|433.98|431.78|434.57|432.37|433.75|431.55|0
1696314900000|2023-10-03 06:35:00|433.75|431.55|433.75|431.55|434.46|432.26|433.51|431.31|0
1696315200000|2023-10-03 06:40:00|433.87|431.67|433.27|431.07|433.98|431.78|432.79|430.59|0
1696315500000|2023-10-03 06:45:00|433.03|430.83|433.51|431.31|433.98|431.78|432.79|430.59|0
1696315800000|2023-10-03 06:50:00|433.27|431.07|432.55|430.35|433.27|431.07|432.44|430.24|0
1696316100000|2023-10-03 06:55:00|432.31|430.11|432.68|430.48|433.03|430.83|432.08|429.88|0
1696316400000|2023-10-03 07:00:00|432.79|430.59|431.6|429.4|433.03|430.83|430.41|428.21|0
1696316700000|2023-10-03 07:05:00|431.36|429.16|431.84|429.64|433.03|430.83|430.65|428.45|0
1696317000000|2023-10-03 07:10:00|431.72|429.52|432.07|429.87|432.79|430.59|431.12|428.92|0
1696317300000|2023-10-03 07:15:00|432.31|430.11|433.03|430.83|433.27|431.07|430.41|428.21|0
1696317600000|2023-10-03 07:20:00|433.27|431.07|431.84|429.64|433.5|431.3|430.88|428.68|0
1696317900000|2023-10-03 07:25:00|431.6|429.4|431.36|429.16|432.55|430.35|430.88|428.68|0
1696318200000|2023-10-03 07:30:00|431.12|428.92|431.36|429.16|431.83|429.63|430.17|427.97|0
1696318500000|2023-10-03 07:35:00|431.12|428.92|427.79|425.59|431.36|429.16|427.79|425.59|0
1696318800000|2023-10-03 07:40:00|427.55|425.35|427.55|425.35|428.26|426.06|426.6|424.4|0
1696319100000|2023-10-03 07:45:00|427.79|425.59|430.17|427.97|430.17|427.97|427.79|425.59|0
1696319400000|2023-10-03 07:50:00|430.4|428.2|430.64|428.44|431.59|429.39|429.93|427.73|0
1696319700000|2023-10-03 07:55:00|430.4|428.2|430.64|428.44|431.36|429.16|428.26|426.06|0
1696320000000|2023-10-03 08:00:00|429.93|427.73|425.41|423.21|430.4|428.2|424.7|422.5|0
1696320300000|2023-10-03 08:05:00|425.17|422.97|422.93|420.73|425.47|423.27|422.69|420.49|0
1696320600000|2023-10-03 08:10:00|422.69|420.49|422.93|420.73|423.88|421.68|422.22|420.02|0
1696320900000|2023-10-03 08:15:00|423.17|420.97|420.55|418.35|423.17|420.97|420.55|418.35|0
1696321200000|2023-10-03 08:20:00|420.79|418.59|423.17|420.97|423.88|421.68|420.31|418.11|0
1696321500000|2023-10-03 08:25:00|423.4|421.2|422.45|420.25|423.4|421.2|421.5|419.3|0
1696321800000|2023-10-03 08:30:00|421.98|419.78|422.69|420.49|423.4|421.2|421.03|418.83|0
1696322100000|2023-10-03 08:35:00|422.93|420.73|424.35|422.15|424.59|422.39|422.21|420.01|0
1696322400000|2023-10-03 08:40:00|424.59|422.39|424.35|422.15|424.83|422.63|423.64|421.44|0
1696322700000|2023-10-03 08:45:00|424.24|422.04|422.93|420.73|424.59|422.39|422.93|420.73|0
1696323000000|2023-10-03 08:50:00|422.69|420.49|422.63|420.43|424.06|421.86|422.15|419.95|0
1696323300000|2023-10-03 08:55:00|422.39|420.19|423.34|421.14|424.29|422.09|422.15|419.95|0
1696323600000|2023-10-03 09:00:00|423.1|420.9|425.72|423.52|427.63|425.43|423.1|420.9|0
1696323900000|2023-10-03 09:05:00|425.96|423.76|427.15|424.95|427.87|425.67|425.96|423.76|0
1696324200000|2023-10-03 09:10:00|427.39|425.19|427.63|425.43|428.82|426.62|427.39|425.19|0
1696324500000|2023-10-03 09:15:00|427.87|425.67|424.77|422.57|427.87|425.67|424.77|422.57|0
1696324800000|2023-10-03 09:20:00|425.01|422.81|427.15|424.95|427.99|425.79|425.01|422.81|0
1696325100000|2023-10-03 09:25:00|427.39|425.19|426.67|424.47|427.39|425.19|425.96|423.76|0
1696325400000|2023-10-03 09:30:00|426.91|424.71|428.82|426.62|428.82|426.62|426.43|424.23|0
1696325700000|2023-10-03 09:35:00|428.58|426.38|428.82|426.62|429.06|426.86|428.1|425.9|0
1696326000000|2023-10-03 09:40:00|428.58|426.38|429.06|426.86|429.77|427.57|428.34|426.14|0
1696326300000|2023-10-03 09:45:00|428.82|426.62|429.05|426.85|429.77|427.57|427.86|425.66|0
1696326600000|2023-10-03 09:50:00|428.82|426.62|425.95|423.75|429.05|426.85|425.48|423.28|0
1696326900000|2023-10-03 09:55:00|426.19|423.99|428.81|426.61|428.81|426.61|425.95|423.75|0
1696327200000|2023-10-03 10:00:00|428.58|426.38|426.43|424.23|428.58|426.38|425.72|423.52|0
1696327500000|2023-10-03 10:05:00|426.19|423.99|426.43|424.23|426.67|424.47|425.48|423.28|0
1696327800000|2023-10-03 10:10:00|426.19|423.99|428.81|426.61|429.05|426.85|425.84|423.64|0
1696328100000|2023-10-03 10:15:00|429.05|426.85|430.24|428.04|430.48|428.28|429.05|426.85|0
1696328400000|2023-10-03 10:20:00|430.01|427.81|427.86|425.66|430.01|427.81|427.38|425.18|0
1696328700000|2023-10-03 10:25:00|427.62|425.42|425.47|423.27|427.62|425.42|425.47|423.27|0
1696329000000|2023-10-03 10:30:00|425.24|423.04|424.28|422.08|426.43|424.23|423.57|421.37|0
1696329300000|2023-10-03 10:35:00|424.52|422.32|427.24|425.04|427.86|425.66|424.52|422.32|0
1696329600000|2023-10-03 10:40:00|427.47|425.27|430.81|428.61|430.81|428.61|427.47|425.27|0
1696329900000|2023-10-03 10:45:00|430.7|428.5|430.57|428.37|431.05|428.85|429.86|427.66|0
1696330200000|2023-10-03 10:50:00|430.33|428.13|431.29|429.09|431.53|429.33|430.22|428.02|0
1696330500000|2023-10-03 10:55:00|431.53|429.33|432.48|430.28|432.48|430.28|431.05|428.85|0
1696330800000|2023-10-03 11:00:00|432.72|430.52|434.63|432.43|434.63|432.43|432.72|430.52|0
1696331100000|2023-10-03 11:05:00|434.39|432.19|436.78|434.58|436.78|434.58|434.15|431.95|0
1696331400000|2023-10-03 11:10:00|437.02|434.82|440.92|438.72|441.64|439.44|437.02|434.82|0
1696331700000|2023-10-03 11:15:00|441.16|438.96|443.31|441.11|444.03|441.83|440.68|438.48|0
1696332000000|2023-10-03 11:20:00|443.55|441.35|446.89|444.69|447.13|444.93|442.12|439.92|0
1696332300000|2023-10-03 11:25:00|446.65|444.45|446.18|443.98|448.09|445.89|445.94|443.74|0
1696332600000|2023-10-03 11:30:00|446.42|444.22|446.18|443.98|446.42|444.22|443.79|441.59|0
1696332900000|2023-10-03 11:35:00|446.3|444.1|447.85|445.65|448.57|446.37|445.46|443.26|0
1696333200000|2023-10-03 11:40:00|447.61|445.41|449.76|447.56|450|447.8|446.41|444.21|0
1696333500000|2023-10-03 11:45:00|450|447.8|452.4|450.2|452.4|450.2|449.05|446.85|0
1696333800000|2023-10-03 11:50:00|452.64|450.44|451.68|449.48|453.84|451.64|451.44|449.24|0
1696334100000|2023-10-03 11:55:00|451.44|449.24|450.72|448.52|451.92|449.72|450.24|448.04|0
1696334400000|2023-10-03 12:00:00|450.96|448.76|453.12|450.92|454.32|452.12|449.76|447.56|0
1696334700000|2023-10-03 12:05:00|452.88|450.68|454.8|452.6|455.04|452.84|452.64|450.44|0
1696335000000|2023-10-03 12:10:00|455.04|452.84|451.92|449.72|455.28|453.08|450.96|448.76|0
1696335300000|2023-10-03 12:15:00|451.44|449.24|453.36|451.16|456.24|454.04|451.44|449.24|0
1696335600000|2023-10-03 12:20:00|453.6|451.4|452.16|449.96|454.31|452.11|451.44|449.24|0
1696335900000|2023-10-03 12:25:00|452.04|449.84|450.96|448.76|452.4|450.2|449.52|447.32|0
1696336200000|2023-10-03 12:30:00|451.68|449.48|452.87|450.67|454.07|451.87|451.44|449.24|0
1696336500000|2023-10-03 12:35:00|452.63|450.43|455.75|453.55|457.91|455.71|451.92|449.72|0
1696336800000|2023-10-03 12:40:00|455.51|453.31|458.88|456.68|460.08|457.88|455.27|453.07|0
1696337100000|2023-10-03 12:45:00|458.63|456.43|458.39|456.19|459.36|457.16|455.75|453.55|0
1696337400000|2023-10-03 12:50:00|458.63|456.43|459.84|457.64|460.08|457.88|457.67|455.47|0
1696337700000|2023-10-03 12:55:00|460.08|457.88|460.32|458.12|461.76|459.56|459.11|456.91|0
1696338000000|2023-10-03 13:00:00|460.56|458.36|455.86|453.66|462|459.8|455.86|453.66|0
1696338300000|2023-10-03 13:05:00|456.1|453.9|455.15|452.95|456.82|454.62|453|450.8|0
1696338600000|2023-10-03 13:10:00|455.63|453.43|459.45|457.25|459.45|457.25|455.15|452.95|0
1696338900000|2023-10-03 13:15:00|459.21|457.01|458.97|456.77|461.13|458.93|458.01|455.81|0
1696339200000|2023-10-03 13:20:00|459.21|457.01|459.21|457.01|459.93|457.73|457.78|455.58|0
1696339500000|2023-10-03 13:25:00|458.97|456.77|454.67|452.47|458.97|456.77|454.67|452.47|0
1696339800000|2023-10-03 13:30:00|452.28|450.08|451.14|448.94|456.39|454.19|449.66|447.46|0
1696340100000|2023-10-03 13:35:00|450.9|448.7|452.57|450.37|454|451.8|448.76|446.56|0
1696340400000|2023-10-03 13:40:00|452.09|449.89|448.99|446.79|453.76|451.56|446.61|444.41|0
1696340700000|2023-10-03 13:45:00|448.52|446.32|443.29|441.09|451.14|448.94|442.34|440.14|0
1696341000000|2023-10-03 13:50:00|443.52|441.32|441.16|438.96|444.5|442.3|439.02|436.82|0
1696341300000|2023-10-03 13:55:00|440.92|438.72|442.24|440.04|443.3|441.1|439.97|437.77|0
1696341600000|2023-10-03 14:00:00|443.07|440.87|461.49|459.29|461.49|459.29|443.07|440.87|0
1696341900000|2023-10-03 14:05:00|461.97|459.77|469.48|467.28|470.2|468|460.53|458.33|0
1696342200000|2023-10-03 14:10:00|468.76|466.56|470.22|468.02|470.22|468.02|459.09|456.89|0
1696342500000|2023-10-03 14:15:00|471.18|468.98|478.2|475.34|480.79|478.59|470.94|468.74|0
1696342800000|2023-10-03 14:20:00|477.48|474.62|478.92|476.06|479.88|477.02|473.17|470.31|0
1696343100000|2023-10-03 14:25:00|479.16|476.3|480.11|477.25|480.35|477.49|473.65|470.79|0
1696343400000|2023-10-03 14:30:00|482.03|479.17|478.53|476.11|482.03|479.17|474.62|472.2|0
1696343700000|2023-10-03 14:35:00|479|476.58|483.7|481.5|483.7|481.5|474.59|472.39|0
1696344000000|2023-10-03 14:40:00|483.46|481.26|479.38|477.18|483.94|481.74|477.22|475.02|0
1696344300000|2023-10-03 14:45:00|479.62|477.42|486.34|484.14|488.26|486.06|479.38|477.18|0
1696344600000|2023-10-03 14:50:00|487.06|484.86|486.82|484.62|490.43|488.23|485.86|483.66|0
1696344900000|2023-10-03 14:55:00|486.34|484.14|487.3|485.1|489.23|487.03|484.9|482.7|0
1696345200000|2023-10-03 15:00:00|487.78|485.58|491.26|489.06|491.26|489.06|485.38|483.18|0
1696345500000|2023-10-03 15:05:00|491.02|488.82|489.82|487.62|491.74|489.54|486.69|484.49|0
1696345800000|2023-10-03 15:10:00|489.33|487.13|489.33|487.13|492.7|490.5|488.37|486.17|0
1696346100000|2023-10-03 15:15:00|489.57|487.37|486.93|484.73|490.06|487.86|486.45|484.25|0
1696346400000|2023-10-03 15:20:00|487.65|485.45|489.57|487.37|490.78|488.58|484.53|482.33|0
1696346700000|2023-10-03 15:25:00|488.85|486.65|489.57|487.37|492.22|490.02|487.89|485.69|0
1696347000000|2023-10-03 15:30:00|489.81|487.61|494.87|492.67|495.35|493.15|487.41|485.21|0
1696347300000|2023-10-03 15:35:00|494.82|492.62|494.09|491.89|497.46|495.26|494.09|491.89|0
1696347600000|2023-10-03 15:40:00|493.85|491.65|492.97|490.77|494.89|492.69|491.29|489.09|0
1696347900000|2023-10-03 15:45:00|493.69|491.49|495.85|493.65|496.57|494.37|492.25|490.05|0
1696348200000|2023-10-03 15:50:00|496.09|493.89|497.05|494.85|497.05|494.85|492.73|490.53|0
1696348500000|2023-10-03 15:55:00|496.57|494.37|493.45|491.25|497.29|495.09|492.49|490.29|0
1696348800000|2023-10-03 16:00:00|493.21|491.01|486.73|484.53|493.93|491.73|486.49|484.29|0
1696349100000|2023-10-03 16:05:00|486.97|484.77|488.17|485.97|488.65|486.45|483.98|481.78|0
1696349400000|2023-10-03 16:10:00|488.41|486.21|486.9|484.7|489.84|487.64|486.42|484.22|0
1696349700000|2023-10-03 16:15:00|487.14|484.94|484.98|482.78|488.58|486.38|482.34|480.14|0
1696350000000|2023-10-03 16:20:00|484.74|482.54|485.46|483.26|489.06|486.86|484.02|481.82|0
1696350300000|2023-10-03 16:25:00|485.7|483.5|481.38|479.18|487.14|484.94|480.9|478.7|0
1696350600000|2023-10-03 16:30:00|480.9|478.7|482.41|480.21|482.41|480.21|479.94|477.74|0
1696350900000|2023-10-03 16:35:00|482.89|480.69|483.13|480.93|485.54|483.34|481.93|479.73|0
1696351200000|2023-10-03 16:40:00|483.37|481.17|486.74|484.54|486.74|484.54|479.53|477.33|0
1696351500000|2023-10-03 16:45:00|486.5|484.3|481.69|479.49|486.5|484.3|481.45|479.25|0
1696351800000|2023-10-03 16:50:00|481.93|479.73|484.33|482.13|484.57|482.37|481.21|479.01|0
1696352100000|2023-10-03 16:55:00|484.09|481.89|483.13|480.93|486.26|484.06|480.49|478.29|0
1696352400000|2023-10-03 17:00:00|483.37|481.17|479.05|476.85|483.37|481.17|477.37|475.17|0
1696352700000|2023-10-03 17:05:00|478.81|476.61|483.61|481.41|484.09|481.89|478.09|475.89|0
1696353000000|2023-10-03 17:10:00|483.5|481.3|483.61|481.41|486.01|483.81|482.41|480.21|0
1696353300000|2023-10-03 17:15:00|483.85|481.65|486.01|483.81|486.49|484.29|482.65|480.45|0
1696353600000|2023-10-03 17:20:00|486.25|484.05|483.13|480.93|488.42|486.22|482.65|480.45|0
1696353900000|2023-10-03 17:25:00|484.09|481.89|486.73|484.53|488.9|486.7|483.37|481.17|0
1696354200000|2023-10-03 17:30:00|486.49|484.29|488.9|486.7|489.38|487.18|486.01|483.81|0
1696354500000|2023-10-03 17:35:00|488.66|486.46|490.9|488.7|491.79|489.59|488.66|486.46|0
1696354800000|2023-10-03 17:40:00|490.66|488.46|490.18|487.98|490.9|488.7|487.53|485.33|0
1696355100000|2023-10-03 17:45:00|489.94|487.74|494.03|491.83|494.51|492.31|488.73|486.53|0
1696355400000|2023-10-03 17:50:00|493.79|491.59|493.07|490.87|495.72|493.52|492.83|490.63|0
1696355700000|2023-10-03 17:55:00|493.55|491.35|496.4|494.2|497.41|495.21|493.55|491.35|0
1696356000000|2023-10-03 18:00:00|496.64|494.44|498.81|496.61|499.05|496.85|493.76|491.56|0
1696356300000|2023-10-03 18:05:00|498.33|496.13|501.22|499.02|502.19|499.99|497.61|495.41|0
1696356600000|2023-10-03 18:10:00|500.98|498.78|500.5|498.3|501.7|499.5|499.05|496.85|0
1696356900000|2023-10-03 18:15:00|500.26|498.06|500.02|497.82|503.15|500.95|500.02|497.82|0
1696357200000|2023-10-03 18:20:00|500.26|498.06|499.77|497.57|502.43|500.23|499.05|496.85|0
1696357500000|2023-10-03 18:25:00|499.53|497.33|500.01|497.81|501.94|499.74|497.85|495.65|0
1696357800000|2023-10-03 18:30:00|500.26|498.06|497.6|495.4|500.5|498.3|496.64|494.44|0
1696358100000|2023-10-03 18:35:00|497.12|494.92|493.51|491.31|498.57|496.37|493.51|491.31|0
1696358400000|2023-10-03 18:40:00|493.75|491.55|493.03|490.83|495.68|493.48|492.79|490.59|0
1696358700000|2023-10-03 18:45:00|493.51|491.31|493.03|490.83|494.95|492.75|491.35|489.15|0
1696359000000|2023-10-03 18:50:00|492.79|490.59|492.07|489.87|494.71|492.51|490.14|487.94|0
1696359300000|2023-10-03 18:55:00|492.79|490.59|493.51|491.31|494.47|492.27|491.59|489.39|0
1696359600000|2023-10-03 19:00:00|493.99|491.79|493.51|491.31|497.6|495.4|490.86|488.66|0
1696359900000|2023-10-03 19:05:00|493.27|491.07|497.12|494.92|499.53|497.33|493.27|491.07|0
1696360200000|2023-10-03 19:10:00|496.88|494.68|499.53|497.33|499.77|497.57|496.4|494.2|0
1696360500000|2023-10-03 19:15:00|499.77|497.57|497.03|494.83|499.77|497.57|495.35|493.15|0
1696360800000|2023-10-03 19:20:00|497.27|495.07|494.87|492.67|497.27|495.07|493.67|491.47|0
1696361100000|2023-10-03 19:25:00|494.39|492.19|498.96|496.76|499.44|497.24|494.39|492.19|0
1696361400000|2023-10-03 19:30:00|498.72|496.52|501.85|499.65|502.09|499.89|498.23|496.03|0
1696361700000|2023-10-03 19:35:00|502.09|499.89|498.71|496.51|502.09|499.89|498.23|496.03|0
1696362000000|2023-10-03 19:40:00|498.23|496.03|493.66|491.46|498.71|496.51|491.5|489.3|0
1696362300000|2023-10-03 19:45:00|494.14|491.94|493.66|491.46|496.31|494.11|493.18|490.98|0
1696362600000|2023-10-03 19:50:00|494.14|491.94|494.58|492.38|494.82|492.62|489.58|487.38|0
1696362900000|2023-10-03 19:55:00|494.34|492.14|488.56|486.36|494.34|492.14|488.56|486.36|0
1696363200000|2023-10-03 20:00:00|487.84|485.64|485.92|483.72|488.08|485.88|485.68|483.48|0
1696363500000|2023-10-03 20:05:00|485.68|483.48|487.36|485.16|487.36|485.16|485.68|483.48|0
1696363800000|2023-10-03 20:10:00|487.6|485.4|487.36|485.16|487.84|485.64|487.12|484.92|0
1696364100000|2023-10-03 20:15:00|486.98|484.58|486.74|484.34|487.94|485.54|486.74|484.34|0
1696364400000|2023-10-03 20:20:00|486.86|484.46|487.22|484.82|487.22|484.82|486.49|484.09|0
1696364700000|2023-10-03 20:25:00|487.46|485.06|487.7|485.3|487.94|485.54|487.46|485.06|0
1696365000000|2023-10-03 20:30:00|488.18|485.78|488.9|486.5|488.9|486.5|488.18|485.78|0
1696365300000|2023-10-03 20:35:00|488.66|486.26|490.34|487.94|490.82|488.42|488.66|486.26|0
1696365600000|2023-10-03 20:40:00|490.1|487.7|489.62|487.22|490.34|487.94|489.62|487.22|0
1696365900000|2023-10-03 20:45:00|489.38|486.98|490.1|487.7|490.1|487.7|488.9|486.5|0
1696366200000|2023-10-03 20:50:00|489.62|487.22|491.78|489.38|491.78|489.38|489.62|487.22|0
1696366500000|2023-10-03 20:55:00|492.02|489.62|492.39|489.99|492.39|489.99|491.54|489.14|0
1696366800000|2023-10-03 21:00:00|492.15|489.75|493.21|490.81|493.21|490.81|492.07|489.67|0
1696367100000|2023-10-03 21:05:00|492.96|490.56|492.6|490.2|493.1|490.7|492.17|489.77|0
1696367400000|2023-10-03 21:10:00|492.4|490|492.85|490.45|493.34|490.94|491.96|489.56|0
1696367700000|2023-10-03 21:15:00|492.88|490.48|493.17|490.77|493.38|490.98|492.88|490.48|0
1696368000000|2023-10-03 21:20:00|493.13|490.73|492.77|490.37|493.31|490.91|492.46|490.06|0
1696368300000|2023-10-03 21:25:00|492.74|490.34|492.91|490.51|493.16|490.76|492.66|490.26|0
1696368600000|2023-10-03 21:30:00|492.77|490.37|492.66|490.26|492.85|490.45|492.66|490.26|0
1696368900000|2023-10-03 21:35:00|492.57|490.17|493.16|490.76|493.16|490.76|492.57|490.17|0
1696369200000|2023-10-03 21:40:00|493.12|490.72|493.27|490.87|493.27|490.87|493.12|490.72|0
1696369500000|2023-10-03 21:45:00|493.23|490.83|493.31|490.91|493.37|490.97|493.16|490.76|0
1696369800000|2023-10-03 21:50:00|493.16|490.76|492.87|490.47|493.34|490.94|492.7|490.3|0
1696370100000|2023-10-03 21:55:00|492.84|490.44|492.87|490.47|493.02|490.62|492.63|490.23|0
1696370400000|2023-10-03 22:00:00|492.14|489.74|492.98|490.58|493.1|490.7|491.05|488.65|0
1696370700000|2023-10-03 22:05:00|493.1|490.7|493.7|491.3|493.94|491.54|492.98|490.58|0
1696371000000|2023-10-03 22:10:00|493.46|491.06|493.22|490.82|493.7|491.3|492.5|490.1|0
1696371300000|2023-10-03 22:15:00|493.34|490.94|492.62|490.22|493.46|491.06|492.62|490.22|0
1696371600000|2023-10-03 22:20:00|492.5|490.1|492.25|489.85|492.5|490.1|491.53|489.13|0
1696371900000|2023-10-03 22:25:00|492.01|489.61|491.77|489.37|492.01|489.61|491.53|489.13|0
1696372200000|2023-10-03 22:30:00|491.66|489.26|491.05|488.65|492.01|489.61|490.33|487.93|0
1696372500000|2023-10-03 22:35:00|490.81|488.41|490.57|488.17|491.53|489.13|490.33|487.93|0
1696372800000|2023-10-03 22:40:00|490.45|488.05|490.09|487.69|490.81|488.41|490.09|487.69|0
1696373100000|2023-10-03 22:45:00|489.97|487.57|490.09|487.69|490.33|487.93|489.85|487.45|0
1696373400000|2023-10-03 22:50:00|489.97|487.57|489.36|486.96|489.97|487.57|489.12|486.72|0
1696373700000|2023-10-03 22:55:00|489.6|487.2|489.84|487.44|490.08|487.68|489.36|486.96|0
1696374000000|2023-10-03 23:00:00|490.08|487.68|492.73|490.33|492.73|490.33|490.08|487.68|0
1696374300000|2023-10-03 23:05:00|492.97|490.57|492.97|490.57|493.69|491.29|492.49|490.09|0
1696374600000|2023-10-03 23:10:00|493.21|490.81|492.97|490.57|493.69|491.29|492.73|490.33|0
1696374900000|2023-10-03 23:15:00|493.21|490.81|493.21|490.81|493.93|491.53|492.73|490.33|0
1696375200000|2023-10-03 23:20:00|492.97|490.57|492.25|489.85|493.21|490.81|492.25|489.85|0
1696375500000|2023-10-03 23:25:00|492.49|490.09|491.53|489.13|492.49|490.09|491.28|488.88|0
1696375800000|2023-10-03 23:30:00|491.41|489.01|490.56|488.16|491.53|489.13|490.56|488.16|0
1696376100000|2023-10-03 23:35:00|490.32|487.92|489.12|486.72|490.32|487.92|488.88|486.48|0
1696376400000|2023-10-03 23:40:00|488.88|486.48|488.88|486.48|489.36|486.96|488.64|486.24|0
1696376700000|2023-10-03 23:45:00|489.12|486.72|488.88|486.48|489.6|487.2|488.64|486.24|0
1696377000000|2023-10-03 23:50:00|489|486.6|488.88|486.48|489.36|486.96|488.88|486.48|0
1696377300000|2023-10-03 23:55:00|489.12|486.72|489.36|486.96|489.6|487.2|488.88|486.48|0
1696377600000|2023-10-04 00:00:00|489.6|487.2|492|489.6|492.97|490.57|489.6|487.2|0
1696377900000|2023-10-04 00:05:00|491.76|489.36|489.12|486.72|491.89|489.49|489.12|486.72|0
1696378200000|2023-10-04 00:10:00|489.36|486.96|488.63|486.23|490.56|488.16|488.63|486.23|0
1696378500000|2023-10-04 00:15:00|488.87|486.47|488.63|486.23|489.6|487.2|486.71|484.31|0
1696378800000|2023-10-04 00:20:00|488.87|486.47|491.28|488.88|491.28|488.88|488.63|486.23|0
1696379100000|2023-10-04 00:25:00|491.52|489.12|489.84|487.44|492.24|489.84|489.84|487.44|0
1696379400000|2023-10-04 00:30:00|489.86|487.66|490.94|488.74|491.9|489.7|489.74|487.54|0
1696379700000|2023-10-04 00:35:00|491.06|488.86|491.18|488.98|492.62|490.42|490.7|488.5|0
1696380000000|2023-10-04 00:40:00|491.42|489.22|492.14|489.94|492.86|490.66|490.94|488.74|0
1696380300000|2023-10-04 00:45:00|492.38|490.18|490.21|488.01|493.83|491.63|490.21|488.01|0
1696380600000|2023-10-04 00:50:00|489.49|487.29|493.58|491.38|494.07|491.87|487.57|485.37|0
1696380900000|2023-10-04 00:55:00|494.55|492.35|493.58|491.38|495.51|493.31|491.42|489.22|0
1696381200000|2023-10-04 01:00:00|493.34|491.14|495.27|493.07|495.27|493.07|492.62|490.42|0
1696381500000|2023-10-04 01:05:00|495.03|492.83|497.44|495.24|497.92|495.72|495.03|492.83|0
1696381800000|2023-10-04 01:10:00|497.2|495|497.2|495|497.2|495|495.75|493.55|0
1696382100000|2023-10-04 01:15:00|496.72|494.52|498.64|496.44|500.09|497.89|495.99|493.79|0
1696382400000|2023-10-04 01:20:00|499.13|496.93|498.16|495.96|499.37|497.17|497.44|495.24|0
1696382700000|2023-10-04 01:25:00|498.4|496.2|499.13|496.93|499.85|497.65|497.92|495.72|0
1696383000000|2023-10-04 01:30:00|499.85|497.65|503.47|501.27|504.2|502|499.13|496.93|0
1696383300000|2023-10-04 01:35:00|503.6|501.4|506.86|504.66|507.82|505.62|503.6|501.4|0
1696383600000|2023-10-04 01:40:00|506.62|504.42|506.13|503.93|508.07|505.87|505.65|503.45|0
1696383900000|2023-10-04 01:45:00|505.89|503.69|504.44|502.24|506.86|504.66|503.71|501.51|0
1696384200000|2023-10-04 01:50:00|504.2|502|503.47|501.27|504.44|502.24|502.75|500.55|0
1696384500000|2023-10-04 01:55:00|503.23|501.03|501.3|499.1|503.23|501.03|500.81|498.61|0
1696384800000|2023-10-04 02:00:00|501.54|499.34|503.71|501.51|504.19|501.99|500.81|498.61|0
1696385100000|2023-10-04 02:05:00|503.95|501.75|501.42|499.22|503.95|501.75|501.3|499.1|0
1696385400000|2023-10-04 02:10:00|501.3|499.1|501.29|499.09|502.5|500.3|501.18|498.98|0
1696385700000|2023-10-04 02:15:00|501.05|498.85|501.54|499.34|501.78|499.58|500.81|498.61|0
1696386000000|2023-10-04 02:20:00|501.78|499.58|502.02|499.82|502.74|500.54|501.78|499.58|0
1696386300000|2023-10-04 02:25:00|502.26|500.06|502.5|500.3|502.74|500.54|499.84|497.64|0
1696386600000|2023-10-04 02:30:00|502.74|500.54|501.78|499.58|502.74|500.54|501.05|498.85|0
1696386900000|2023-10-04 02:35:00|501.9|499.7|502.02|499.82|502.74|500.54|501.53|499.33|0
1696387200000|2023-10-04 02:40:00|501.78|499.58|501.77|499.57|502.02|499.82|501.05|498.85|0
1696387500000|2023-10-04 02:45:00|501.66|499.46|503.83|501.63|503.95|501.75|501.05|498.85|0
1696387800000|2023-10-04 02:50:00|503.95|501.75|502.02|499.82|505.16|502.96|502.02|499.82|0
1696388100000|2023-10-04 02:55:00|501.77|499.57|499.97|497.77|501.77|499.57|499.84|497.64|0
1696388400000|2023-10-04 03:00:00|500.08|497.88|499.6|497.4|500.32|498.12|499.36|497.16|0
1696388700000|2023-10-04 03:05:00|499.84|497.64|500.57|498.37|500.81|498.61|499.6|497.4|0
1696389000000|2023-10-04 03:10:00|500.32|498.12|499.12|496.92|500.32|498.12|498.87|496.67|0
1696389300000|2023-10-04 03:15:00|499.36|497.16|501.05|498.85|501.29|499.09|499.36|497.16|0
1696389600000|2023-10-04 03:20:00|500.81|498.61|501.05|498.85|501.77|499.57|500.81|498.61|0
1696389900000|2023-10-04 03:25:00|500.81|498.61|502.5|500.3|502.62|500.42|500.32|498.12|0
1696390200000|2023-10-04 03:30:00|502.01|499.81|505.4|503.2|505.4|503.2|501.77|499.57|0
1696390500000|2023-10-04 03:35:00|505.64|503.44|504.43|502.23|505.88|503.68|503.7|501.5|0
1696390800000|2023-10-04 03:40:00|504.67|502.47|504.67|502.47|505.4|503.2|503.94|501.74|0
1696391100000|2023-10-04 03:45:00|504.91|502.71|507.81|505.61|508.54|506.34|504.19|501.99|0
1696391400000|2023-10-04 03:50:00|508.06|505.86|506.36|504.16|508.06|505.86|505.88|503.68|0
1696391700000|2023-10-04 03:55:00|506.12|503.92|505.64|503.44|506.36|504.16|505.64|503.44|0
1696392000000|2023-10-04 04:00:00|505.88|503.68|506.6|504.4|506.84|504.64|505.64|503.44|0
1696392300000|2023-10-04 04:05:00|506.73|504.53|505.15|502.95|506.84|504.64|504.67|502.47|0
1696392600000|2023-10-04 04:10:00|504.91|502.71|504.18|501.98|505.63|503.43|504.18|501.98|0
1696392900000|2023-10-04 04:15:00|503.94|501.74|503.94|501.74|504.67|502.47|503.7|501.5|0
1696393200000|2023-10-04 04:20:00|503.82|501.62|503.7|501.5|503.82|501.62|502.25|500.05|0
1696393500000|2023-10-04 04:25:00|503.46|501.26|503.7|501.5|503.94|501.74|503.22|501.02|0
1696393800000|2023-10-04 04:30:00|503.46|501.26|500.07|497.87|503.46|501.26|500.07|497.87|0
1696394100000|2023-10-04 04:35:00|499.83|497.63|497.66|495.46|499.96|497.76|497.66|495.46|0
1696394400000|2023-10-04 04:40:00|497.42|495.22|499.11|496.91|499.11|496.91|497.42|495.22|0
1696394700000|2023-10-04 04:45:00|499.35|497.15|498.62|496.42|500.07|497.87|498.38|496.18|0
1696395000000|2023-10-04 04:50:00|498.87|496.67|497.9|495.7|499.11|496.91|497.66|495.46|0
1696395300000|2023-10-04 04:55:00|497.18|494.98|498.38|496.18|498.87|496.67|496.94|494.74|0
1696395600000|2023-10-04 05:00:00|497.9|495.7|498.86|496.66|499.11|496.91|497.9|495.7|0
1696395900000|2023-10-04 05:05:00|499.11|496.91|497.66|495.46|499.11|496.91|497.66|495.46|0
1696396200000|2023-10-04 05:10:00|497.42|495.22|498.86|496.66|499.11|496.91|497.42|495.22|0
1696396500000|2023-10-04 05:15:00|499.11|496.91|501.52|499.32|501.52|499.32|498.86|496.66|0
1696396800000|2023-10-04 05:20:00|501.28|499.08|501.04|498.84|501.76|499.56|500.55|498.35|0
1696397100000|2023-10-04 05:25:00|501.28|499.08|502.24|500.04|502.24|500.04|500.55|498.35|0
1696397400000|2023-10-04 05:30:00|502|499.8|501.28|499.08|502.24|500.04|499.1|496.9|0
1696397700000|2023-10-04 05:35:00|501.03|498.83|502.97|500.77|503.21|501.01|500.79|498.59|0
1696398000000|2023-10-04 05:40:00|503.21|501.01|505.14|502.94|505.75|503.55|502.97|500.77|0
1696398300000|2023-10-04 05:45:00|505.27|503.07|505.63|503.43|506.59|504.39|504.42|502.22|0
1696398600000|2023-10-04 05:50:00|505.38|503.18|507.08|504.88|508.77|506.57|505.27|503.07|0
1696398900000|2023-10-04 05:55:00|506.83|504.63|506.11|503.91|506.83|504.63|505.38|503.18|0
1696399200000|2023-10-04 06:00:00|505.62|503.42|506.83|504.63|506.83|504.63|504.9|502.7|0
1696399500000|2023-10-04 06:05:00|507.08|504.88|509.86|507.66|510.22|508.02|507.08|504.88|0
1696399800000|2023-10-04 06:10:00|509.98|507.78|510.71|508.51|511.19|508.99|509.01|506.81|0
1696400100000|2023-10-04 06:15:00|510.59|508.39|514.83|512.63|514.83|512.63|509.98|507.78|0
1696400400000|2023-10-04 06:20:00|514.58|512.38|516.5|514.3|516.74|514.54|513.05|510.85|0
1696400700000|2023-10-04 06:25:00|516.26|514.06|514.69|512.49|516.86|514.66|514.08|511.88|0
1696401000000|2023-10-04 06:30:00|514.57|512.37|514.81|512.61|516.26|514.06|514.08|511.88|0
1696401300000|2023-10-04 06:35:00|514.57|512.37|515.29|513.09|515.29|513.09|513.6|511.4|0
1696401600000|2023-10-04 06:40:00|515.05|512.85|511.62|509.42|516.01|513.81|511.62|509.42|0
1696401900000|2023-10-04 06:45:00|511.38|509.18|512.19|509.99|513.04|510.84|510.98|508.78|0
1696402200000|2023-10-04 06:50:00|512.07|509.87|514.85|512.65|515.1|512.9|512.07|509.87|0
1696402500000|2023-10-04 06:55:00|514.98|512.78|517.52|515.32|517.52|515.32|514.98|512.78|0
1696402800000|2023-10-04 07:00:00|518.01|515.81|515.34|513.14|518.01|515.81|514.37|512.17|0
1696403100000|2023-10-04 07:05:00|515.58|513.38|513.4|511.2|516.07|513.87|512.67|510.47|0
1696403400000|2023-10-04 07:10:00|512.91|510.71|510.49|508.29|512.91|510.71|509.28|507.08|0
1696403700000|2023-10-04 07:15:00|511.22|509.02|509.04|506.84|511.94|509.74|507.83|505.63|0
1696404000000|2023-10-04 07:20:00|508.79|506.59|511.94|509.74|512.43|510.23|508.55|506.35|0
1696404300000|2023-10-04 07:25:00|511.7|509.5|510.49|508.29|512.91|510.71|509.04|506.84|0
1696404600000|2023-10-04 07:30:00|510.25|508.05|513.64|511.44|514.12|511.92|509.52|507.32|0
1696404900000|2023-10-04 07:35:00|513.4|511.2|514.12|511.92|517.16|514.96|513.15|510.95|0
1696405200000|2023-10-04 07:40:00|514.36|512.16|504.2|502|514.85|512.65|503.71|501.51|0
1696405500000|2023-10-04 07:45:00|503.95|501.75|503.47|501.27|504.2|502|502.02|499.82|0
1696405800000|2023-10-04 07:50:00|503.35|501.15|503.23|501.03|504.2|502|502.02|499.82|0
1696406100000|2023-10-04 07:55:00|503.47|501.27|501.3|499.1|504.44|502.24|501.3|499.1|0
1696406400000|2023-10-04 08:00:00|501.54|499.34|502.5|500.3|505.16|502.96|500.57|498.37|0
1696406700000|2023-10-04 08:05:00|502.26|500.06|500.09|497.89|503.95|501.75|499.36|497.16|0
1696407000000|2023-10-04 08:10:00|500.33|498.13|498.24|496.04|501.05|498.85|496.78|494.58|0
1696407300000|2023-10-04 08:15:00|498.48|496.28|498.72|496.52|499.2|497|495.7|493.5|0
1696407600000|2023-10-04 08:20:00|498.48|496.28|497.27|495.07|500.66|498.46|497.27|495.07|0
1696407900000|2023-10-04 08:25:00|497.51|495.31|495.09|492.89|498.72|496.52|494.85|492.65|0
1696408200000|2023-10-04 08:30:00|495.22|493.02|494.85|492.65|496.54|494.34|493.88|491.68|0
1696408500000|2023-10-04 08:35:00|495.09|492.89|494.85|492.65|497.02|494.82|494.36|492.16|0
1696408800000|2023-10-04 08:40:00|494.36|492.16|493.53|491.33|494.5|492.3|492.08|489.88|0
1696409100000|2023-10-04 08:45:00|493.77|491.57|494.98|492.78|495.71|493.51|493.53|491.33|0
1696409400000|2023-10-04 08:50:00|495.22|493.02|496.07|493.87|496.43|494.23|494.5|492.3|0
1696409700000|2023-10-04 08:55:00|495.95|493.75|495.95|493.75|495.95|493.75|493.29|491.09|0
1696410000000|2023-10-04 09:00:00|495.7|493.5|497.16|494.96|497.4|495.2|495.22|493.02|0
1696410300000|2023-10-04 09:05:00|497.4|495.2|493.04|490.84|497.4|495.2|492.68|490.48|0
1696410600000|2023-10-04 09:10:00|493.53|491.33|493.53|491.33|494.01|491.81|492.07|489.87|0
1696410900000|2023-10-04 09:15:00|493.28|491.08|493.04|490.84|494.49|492.29|492.56|490.36|0
1696411200000|2023-10-04 09:20:00|493.28|491.08|493.04|490.84|495.22|493.02|492.8|490.6|0
1696411500000|2023-10-04 09:25:00|493.28|491.08|493.28|491.08|494.49|492.29|492.8|490.6|0
1696411800000|2023-10-04 09:30:00|493.04|490.84|491.11|488.91|494.01|491.81|490.14|487.94|0
1696412100000|2023-10-04 09:35:00|490.75|488.55|488.69|486.49|490.86|488.66|488.45|486.25|0
1696412400000|2023-10-04 09:40:00|488.45|486.25|489.54|487.34|490.14|487.94|488.21|486.01|0
1696412700000|2023-10-04 09:45:00|489.65|487.45|488.93|486.73|489.9|487.7|487.96|485.76|0
1696413000000|2023-10-04 09:50:00|489.05|486.85|487.72|485.52|489.05|486.85|487.48|485.28|0
1696413300000|2023-10-04 09:55:00|487.96|485.76|488.69|486.49|489.9|487.7|487.72|485.52|0
1696413600000|2023-10-04 10:00:00|488.57|486.37|488.44|486.24|489.41|487.21|487.72|485.52|0
1696413900000|2023-10-04 10:05:00|488.69|486.49|488.44|486.24|489.17|486.97|487.24|485.04|0
1696414200000|2023-10-04 10:10:00|488.69|486.49|487.48|485.28|489.17|486.97|486.99|484.79|0
1696414500000|2023-10-04 10:15:00|487.72|485.52|487.72|485.52|488.2|486|486.99|484.79|0
1696414800000|2023-10-04 10:20:00|487.96|485.76|486.03|483.83|488.2|486|486.03|483.83|0
1696415100000|2023-10-04 10:25:00|486.51|484.31|488.2|486|488.2|486|486.03|483.83|0
1696415400000|2023-10-04 10:30:00|488.44|486.24|490.13|487.93|490.62|488.42|487.96|485.76|0
1696415700000|2023-10-04 10:35:00|490.38|488.18|489.65|487.45|490.86|488.66|488.68|486.48|0
1696416000000|2023-10-04 10:40:00|489.89|487.69|490.86|488.66|491.82|489.62|489.17|486.97|0
1696416300000|2023-10-04 10:45:00|491.34|489.14|493.76|491.56|494.37|492.17|491.34|489.14|0
1696416600000|2023-10-04 10:50:00|494|491.8|493.76|491.56|495.21|493.01|493.52|491.32|0
1696416900000|2023-10-04 10:55:00|494.24|492.04|491.34|489.14|494.24|492.04|490.86|488.66|0
1696417200000|2023-10-04 11:00:00|491.1|488.9|491.34|489.14|492.31|490.11|490.13|487.93|0
1696417500000|2023-10-04 11:05:00|491.1|488.9|485.3|483.1|491.1|488.9|484.58|482.38|0
1696417800000|2023-10-04 11:10:00|485.06|482.86|483.85|481.65|486.27|484.07|483.61|481.41|0
1696418100000|2023-10-04 11:15:00|484.09|481.89|483.61|481.41|484.58|482.38|481.44|479.24|0
1696418400000|2023-10-04 11:20:00|483.74|481.54|485.06|482.86|485.54|483.34|483.74|481.54|0
1696418700000|2023-10-04 11:25:00|484.82|482.62|485.3|483.1|485.78|483.58|483.37|481.17|0
1696419000000|2023-10-04 11:30:00|485.54|483.34|485.3|483.1|486.75|484.55|483.73|481.53|0
1696419300000|2023-10-04 11:35:00|485.54|483.34|484.09|481.89|486.75|484.55|483.37|481.17|0
1696419600000|2023-10-04 11:40:00|483.85|481.65|483.37|481.17|485.18|482.98|483.37|481.17|0
1696419900000|2023-10-04 11:45:00|483.13|480.93|481.08|478.88|483.61|481.41|480.23|478.03|0
1696420200000|2023-10-04 11:50:00|480.96|478.76|481.44|479.24|482.16|479.96|480.23|478.03|0
1696420500000|2023-10-04 11:55:00|481.92|479.72|482.16|479.96|483.37|481.17|481.2|479|0
1696420800000|2023-10-04 12:00:00|481.92|479.72|481.68|479.48|483.01|480.81|480.23|478.03|0
1696421100000|2023-10-04 12:05:00|481.92|479.72|482.88|480.68|484.09|481.89|480.95|478.75|0
1696421400000|2023-10-04 12:10:00|482.64|480.44|482.16|479.96|483.12|480.92|481.44|479.24|0
1696421700000|2023-10-04 12:15:00|480.6|478.4|478.43|476.23|480.6|478.4|474.1|471.9|0
1696422000000|2023-10-04 12:20:00|478.54|476.34|479.26|477.06|481.44|479.24|476.84|474.64|0
1696422300000|2023-10-04 12:25:00|479.14|476.94|479.74|477.54|481.68|479.48|478.29|476.09|0
1696422600000|2023-10-04 12:30:00|479.98|477.78|478.77|476.57|481.68|479.48|478.53|476.33|0
1696422900000|2023-10-04 12:35:00|479.02|476.82|477.08|474.88|479.5|477.3|476.6|474.4|0
1696423200000|2023-10-04 12:40:00|476.84|474.64|474.67|472.47|477.56|475.36|473.94|471.74|0
1696423500000|2023-10-04 12:45:00|474.91|472.71|472.98|470.78|476.11|473.91|472.73|470.53|0
1696423800000|2023-10-04 12:50:00|473.22|471.02|477.8|475.6|477.8|475.6|473.22|471.02|0
1696424100000|2023-10-04 12:55:00|478.05|475.85|478.77|476.57|479.25|477.05|475.87|473.67|0
1696424400000|2023-10-04 13:00:00|479.01|476.81|478.53|476.33|481.43|479.23|478.29|476.09|0
1696424700000|2023-10-04 13:05:00|478.77|476.57|479.5|477.3|480.46|478.26|477.56|475.36|0
1696425000000|2023-10-04 13:10:00|479.74|477.54|480.95|478.75|481.91|479.71|479.25|477.05|0
1696425300000|2023-10-04 13:15:00|481.19|478.99|482.64|480.44|482.88|480.68|480.46|478.26|0
1696425600000|2023-10-04 13:20:00|482.4|480.2|482.4|480.2|483.85|481.65|481.67|479.47|0
1696425900000|2023-10-04 13:25:00|482.88|480.68|484.33|482.13|485.55|483.35|482.64|480.44|0
1696426200000|2023-10-04 13:30:00|484.58|482.38|477.8|475.6|485.79|483.59|477.32|475.12|0
1696426500000|2023-10-04 13:35:00|477.56|475.36|473.45|471.25|480.22|478.02|471.52|469.32|0
1696426800000|2023-10-04 13:40:00|473.94|471.74|479.95|477.75|480.19|477.99|472.97|470.77|0
1696427100000|2023-10-04 13:45:00|479.59|477.39|479.53|477.33|482.44|480.24|477.11|474.91|0
1696427400000|2023-10-04 13:50:00|480.02|477.82|479.77|477.57|484.38|482.18|477.59|475.39|0
1696427700000|2023-10-04 13:55:00|479.29|477.09|479.41|477.21|481.47|479.27|475.41|473.21|0
1696428000000|2023-10-04 14:00:00|480.14|477.94|489.23|487.03|489.96|487.76|476.38|474.18|0
1696428300000|2023-10-04 14:05:00|488.75|486.55|490.69|488.49|494.1|491.9|485.35|483.15|0
1696428600000|2023-10-04 14:10:00|489.23|487.03|486.32|484.12|491.91|489.71|485.11|482.91|0
1696428900000|2023-10-04 14:15:00|486.08|483.88|487.78|485.58|492.39|490.19|486.08|483.88|0
1696429200000|2023-10-04 14:20:00|486.8|484.6|494.34|492.14|496.04|493.84|486.32|484.12|0
1696429500000|2023-10-04 14:25:00|493.85|491.65|498.48|496.28|498.48|496.28|491.66|489.46|0
1696429800000|2023-10-04 14:30:00|497.75|495.55|486.74|484.54|498.23|496.03|486.25|484.05|0
1696430100000|2023-10-04 14:35:00|486.25|484.05|484.8|482.6|486.49|484.29|482.13|479.93|0
1696430400000|2023-10-04 14:40:00|484.55|482.35|484.48|482.28|485.04|482.84|479.23|477.03|0
1696430700000|2023-10-04 14:45:00|483.75|481.55|495.65|493.45|495.89|493.69|482.05|479.85|0
1696431000000|2023-10-04 14:50:00|496.13|493.93|495.4|493.2|496.13|493.93|491.03|488.83|0
1696431300000|2023-10-04 14:55:00|494.67|492.47|494.43|492.23|497.35|495.15|492.73|490.53|0
1696431600000|2023-10-04 15:00:00|494.67|492.47|491.76|489.56|497.59|495.39|490.54|488.34|0
1696431900000|2023-10-04 15:05:00|492|489.8|488.25|486.05|492.73|490.53|487.28|485.08|0
1696432200000|2023-10-04 15:10:00|488.74|486.54|486.07|483.87|488.74|486.54|483.78|481.58|0
1696432500000|2023-10-04 15:15:00|486.31|484.11|477.6|475.4|486.31|484.11|477.6|475.4|0
1696432800000|2023-10-04 15:20:00|477.36|475.16|481.71|479.51|482.2|480|475.67|473.47|0
1696433100000|2023-10-04 15:25:00|481.47|479.27|476.88|474.68|481.71|479.51|476.39|474.19|0
1696433400000|2023-10-04 15:30:00|476.64|474.44|478.38|476.18|480.56|478.36|476.52|474.32|0
1696433700000|2023-10-04 15:35:00|478.62|476.42|477.17|474.97|481.53|479.33|475.72|473.52|0
1696434000000|2023-10-04 15:40:00|476.93|474.73|478.86|476.66|482.98|480.78|476.93|474.73|0
1696434300000|2023-10-04 15:45:00|479.1|476.9|471.85|469.65|480.8|478.6|468.95|466.75|0
1696434600000|2023-10-04 15:50:00|472.09|469.89|470.16|467.96|475.47|473.27|468.95|466.75|0
1696434900000|2023-10-04 15:55:00|469.68|467.48|466.06|463.86|470.4|468.2|466.06|463.86|0
1696435200000|2023-10-04 16:00:00|465.57|463.37|471.12|468.92|471.12|468.92|465.33|463.13|0
1696435500000|2023-10-04 16:05:00|470.64|468.44|469.92|467.72|471.61|469.41|467.74|465.54|0
1696435800000|2023-10-04 16:10:00|469.67|467.47|471.12|468.92|472.33|470.13|466.54|464.34|0
1696436100000|2023-10-04 16:15:00|471.36|469.16|466.3|464.1|472.09|469.89|466.3|464.1|0
1696436400000|2023-10-04 16:20:00|466.06|463.86|469.91|467.71|470.16|467.96|463.65|461.45|0
1696436700000|2023-10-04 16:25:00|469.43|467.23|465.33|463.13|469.43|467.23|465.09|462.89|0
1696437000000|2023-10-04 16:30:00|464.85|462.65|463.16|460.96|466.78|464.58|461.72|459.52|0
1696437300000|2023-10-04 16:35:00|463.89|461.69|466.78|464.58|467.02|464.82|463.16|460.96|0
1696437600000|2023-10-04 16:40:00|466.54|464.34|468.95|466.75|469.43|467.23|464.85|462.65|0
1696437900000|2023-10-04 16:45:00|468.71|466.51|464.61|462.41|468.95|466.75|464.37|462.17|0
1696438200000|2023-10-04 16:50:00|465.09|462.89|467.5|465.3|468.7|466.5|464.37|462.17|0
1696438500000|2023-10-04 16:55:00|467.74|465.54|468.46|466.26|470.64|468.44|466.29|464.09|0
1696438800000|2023-10-04 17:00:00|468.95|466.75|473.22|471.02|473.46|471.26|467.74|465.54|0
1696439100000|2023-10-04 17:05:00|472.5|470.3|470.33|468.13|472.5|470.3|469.61|467.41|0
1696439400000|2023-10-04 17:10:00|469.85|467.65|474.19|471.99|474.19|471.99|469.85|467.65|0
1696439700000|2023-10-04 17:15:00|473.7|471.5|472.26|470.06|474.19|471.99|470.57|468.37|0
1696440000000|2023-10-04 17:20:00|472.02|469.82|475.15|472.95|476.12|473.92|470.09|467.89|0
1696440300000|2023-10-04 17:25:00|474.91|472.71|478.78|476.58|479.26|477.06|474.91|472.71|0
1696440600000|2023-10-04 17:30:00|479.02|476.82|478.05|475.85|481.92|479.72|477.08|474.88|0
1696440900000|2023-10-04 17:35:00|477.81|475.61|478.05|475.85|479.74|477.54|477.08|474.88|0
1696441200000|2023-10-04 17:40:00|477.81|475.61|477.57|475.37|481.44|479.24|477.57|475.37|0
1696441500000|2023-10-04 17:45:00|477.32|475.12|476.84|474.64|478.77|476.57|476.6|474.4|0
1696441800000|2023-10-04 17:50:00|477.08|474.88|482.4|480.2|483.13|480.93|477.08|474.88|0
1696442100000|2023-10-04 17:55:00|482.89|480.69|482.89|480.69|484.34|482.14|480.22|478.02|0
1696442400000|2023-10-04 18:00:00|483.13|480.93|481.68|479.48|485.79|483.59|481.68|479.48|0
1696442700000|2023-10-04 18:05:00|481.43|479.23|485.55|483.35|486.03|483.83|480.71|478.51|0
1696443000000|2023-10-04 18:10:00|485.31|483.11|481.19|478.99|485.79|483.59|480.47|478.27|0
1696443300000|2023-10-04 18:15:00|480.95|478.75|478.05|475.85|481.43|479.23|477.8|475.6|0
1696443600000|2023-10-04 18:20:00|477.8|475.6|486.52|484.32|488.21|486.01|477.8|475.6|0
1696443900000|2023-10-04 18:25:00|487.49|485.29|480.22|478.02|487.49|485.29|479.74|477.54|0
1696444200000|2023-10-04 18:30:00|479.98|477.78|481.92|479.72|481.92|479.72|477.08|474.88|0
1696444500000|2023-10-04 18:35:00|482.16|479.96|479.25|477.05|483.85|481.65|479.01|476.81|0
1696444800000|2023-10-04 18:40:00|479.74|477.54|475.87|473.67|479.98|477.78|475.63|473.43|0
1696445100000|2023-10-04 18:45:00|475.63|473.43|476.35|474.15|476.35|474.15|473.7|471.5|0
1696445400000|2023-10-04 18:50:00|476.59|474.39|476.35|474.15|477.44|475.24|475.14|472.94|0
1696445700000|2023-10-04 18:55:00|476.59|474.39|473.21|471.01|476.59|474.39|472.01|469.81|0
1696446000000|2023-10-04 19:00:00|472.73|470.53|472.73|470.53|473.94|471.74|470.08|467.88|0
1696446300000|2023-10-04 19:05:00|472.25|470.05|470.08|467.88|474.66|472.46|469.59|467.39|0
1696446600000|2023-10-04 19:10:00|469.59|467.39|465.98|463.78|470.56|468.36|464.78|462.58|0
1696446900000|2023-10-04 19:15:00|466.22|464.02|460.69|458.49|466.22|464.02|458.29|456.09|0
1696447200000|2023-10-04 19:20:00|461.17|458.97|459.25|457.05|462.85|460.65|459.01|456.81|0
1696447500000|2023-10-04 19:25:00|459.49|457.29|460.81|458.61|461.77|459.57|458.05|455.85|0
1696447800000|2023-10-04 19:30:00|459.84|457.64|457.2|455|461.05|458.85|456.23|454.03|0
1696448100000|2023-10-04 19:35:00|457.44|455.24|454.55|452.35|457.44|455.24|450.94|448.74|0
1696448400000|2023-10-04 19:40:00|454.31|452.11|455.27|453.07|455.27|453.07|452.15|449.95|0
1696448700000|2023-10-04 19:45:00|455.99|453.79|457.19|454.99|457.19|454.99|451.9|449.7|0
1696449000000|2023-10-04 19:50:00|457.56|455.36|453.23|451.03|462.73|460.53|453.11|450.91|0
1696449300000|2023-10-04 19:55:00|453.35|451.15|458.4|456.2|458.4|456.2|452.62|450.42|0
1696449600000|2023-10-04 20:00:00|458.64|456.44|460.56|458.36|461.77|459.57|458.64|456.44|0
1696449900000|2023-10-04 20:05:00|460.8|458.6|459.12|456.92|461.05|458.85|458.88|456.68|0
1696450200000|2023-10-04 20:10:00|459.36|457.16|460.8|458.6|461.05|458.85|459.36|457.16|0
1696450500000|2023-10-04 20:15:00|460.66|458.26|460.9|458.5|461.63|459.23|460.66|458.26|0
1696450800000|2023-10-04 20:20:00|460.66|458.26|461.14|458.74|461.39|458.99|460.42|458.02|0
1696451100000|2023-10-04 20:25:00|461.03|458.63|461.14|458.74|461.14|458.74|460.9|458.5|0
1696451400000|2023-10-04 20:30:00|461.27|458.87|461.87|459.47|462.11|459.71|461.14|458.74|0
1696451700000|2023-10-04 20:35:00|462.11|459.71|462.11|459.71|462.59|460.19|461.87|459.47|0
1696452000000|2023-10-04 20:40:00|461.87|459.47|462.47|460.07|462.59|460.19|461.62|459.22|0
1696452300000|2023-10-04 20:45:00|462.59|460.19|462.83|460.43|462.83|460.43|462.11|459.71|0
1696452600000|2023-10-04 20:50:00|463.07|460.67|462.83|460.43|463.07|460.67|462.35|459.95|0
1696452900000|2023-10-04 20:55:00|463.07|460.67|463.52|461.12|463.68|461.28|463.07|460.67|0
1696453200000|2023-10-04 21:00:00|463.31|460.91|464.2|461.8|464.23|461.83|463.17|460.77|0
1696453500000|2023-10-04 21:05:00|464.23|461.83|464.2|461.8|464.23|461.83|464.2|461.8|0
1696453800000|2023-10-04 21:10:00|464.16|461.76|464.55|462.15|464.69|462.29|464.12|461.72|0
1696454100000|2023-10-04 21:15:00|464.58|462.18|464.02|461.62|464.58|462.18|463.67|461.27|0
1696454400000|2023-10-04 21:20:00|464.05|461.65|463.96|461.56|464.09|461.69|463.96|461.56|0
1696454700000|2023-10-04 21:25:00|463.92|461.52|463.85|461.45|463.92|461.52|463.63|461.23|0
1696455000000|2023-10-04 21:30:00|463.67|461.27|463.85|461.45|463.92|461.52|463.63|461.23|0
1696455300000|2023-10-04 21:35:00|463.92|461.52|463.92|461.52|463.98|461.58|463.92|461.52|0
1696455600000|2023-10-04 21:40:00|463.88|461.48|463.88|461.48|463.88|461.48|463.88|461.48|0
1696455900000|2023-10-04 21:45:00|463.91|461.51|463.85|461.45|463.95|461.55|463.81|461.41|0
1696456200000|2023-10-04 21:50:00|463.77|461.37|464.22|461.82|464.41|462.01|463.73|461.33|0
1696456500000|2023-10-04 21:55:00|464.19|461.79|463.81|461.41|464.44|462.04|463.77|461.37|0
1696456800000|2023-10-04 22:00:00|463.91|461.51|464.51|462.11|464.99|462.59|463.31|460.91|0
1696457100000|2023-10-04 22:05:00|464.27|461.87|464.75|462.35|464.75|462.35|464.03|461.63|0
1696457400000|2023-10-04 22:10:00|464.27|461.87|464.51|462.11|464.75|462.35|463.79|461.39|0
1696457700000|2023-10-04 22:15:00|464.27|461.87|463.91|461.51|464.27|461.87|463.55|461.15|0
1696458000000|2023-10-04 22:20:00|463.79|461.39|463.54|461.14|463.79|461.39|462.58|460.18|0
1696458300000|2023-10-04 22:25:00|463.79|461.39|464.03|461.63|464.27|461.87|463.79|461.39|0
1696458600000|2023-10-04 22:30:00|463.91|461.51|463.3|460.9|464.03|461.63|462.95|460.55|0
1696458900000|2023-10-04 22:35:00|463.19|460.79|462.1|459.7|463.19|460.79|461.86|459.46|0
1696459200000|2023-10-04 22:40:00|462.22|459.82|462.82|460.42|463.06|460.66|461.85|459.45|0
1696459500000|2023-10-04 22:45:00|463.06|460.66|462.34|459.94|463.54|461.14|462.34|459.94|0
1696459800000|2023-10-04 22:50:00|462.58|460.18|463.06|460.66|463.54|461.14|462.58|460.18|0
1696460100000|2023-10-04 22:55:00|463.3|460.9|463.54|461.14|463.78|461.38|463.3|460.9|0
1696460400000|2023-10-04 23:00:00|463.3|460.9|462.82|460.42|463.3|460.9|462.82|460.42|0
1696460700000|2023-10-04 23:05:00|463.06|460.66|462.82|460.42|463.06|460.66|462.58|460.18|0
1696461000000|2023-10-04 23:10:00|462.7|460.3|462.7|460.3|462.82|460.42|462.33|459.93|0
1696461300000|2023-10-04 23:15:00|462.82|460.42|463.91|461.51|464.51|462.11|462.58|460.18|0
1696461600000|2023-10-04 23:20:00|463.78|461.38|463.3|460.9|464.02|461.62|463.3|460.9|0
1696461900000|2023-10-04 23:25:00|463.54|461.14|462.82|460.42|463.78|461.38|462.57|460.17|0
1696462200000|2023-10-04 23:30:00|463.06|460.66|463.3|460.9|463.3|460.9|462.57|460.17|0
1696462500000|2023-10-04 23:35:00|463.06|460.66|463.78|461.38|464.26|461.86|462.81|460.41|0
1696462800000|2023-10-04 23:40:00|463.54|461.14|463.66|461.26|463.78|461.38|463.3|460.9|0
1696463100000|2023-10-04 23:45:00|463.78|461.38|463.54|461.14|463.78|461.38|462.81|460.41|0
1696463400000|2023-10-04 23:50:00|463.3|460.9|463.05|460.65|463.54|461.14|462.81|460.41|0
1696463700000|2023-10-04 23:55:00|462.94|460.54|462.57|460.17|463.54|461.14|462.57|460.17|0
1696464000000|2023-10-05 00:00:00|462.81|460.41|465.47|463.07|465.95|463.55|462.7|460.3|0
1696464300000|2023-10-05 00:05:00|465.23|462.83|467.4|465|467.64|465.24|465.23|462.83|0
1696464600000|2023-10-05 00:10:00|467.16|464.76|467.16|464.76|467.4|465|465.71|463.31|0
1696464900000|2023-10-05 00:15:00|466.91|464.51|465.71|463.31|466.91|464.51|464.98|462.58|0
1696465200000|2023-10-05 00:20:00|465.95|463.55|466.53|464.13|467.16|464.76|465.71|463.31|0
1696465500000|2023-10-05 00:25:00|466.29|463.89|467.76|465.36|468.13|465.73|466.05|463.65|0
1696465800000|2023-10-05 00:30:00|467.42|465.22|465.62|463.42|467.42|465.22|465.62|463.42|0
1696466100000|2023-10-05 00:35:00|465.5|463.3|465.26|463.06|465.98|463.78|463.81|461.61|0
1696466400000|2023-10-05 00:40:00|465.01|462.81|464.53|462.33|465.14|462.94|463.81|461.61|0
1696466700000|2023-10-05 00:45:00|464.29|462.09|462.85|460.65|464.77|462.57|462.61|460.41|0
1696467000000|2023-10-05 00:50:00|463.09|460.89|462.61|460.41|463.57|461.37|462.37|460.17|0
1696467300000|2023-10-05 00:55:00|462.85|460.65|461.65|459.45|462.85|460.65|460.92|458.72|0
1696467600000|2023-10-05 01:00:00|461.41|459.21|462.13|459.93|462.61|460.41|461.16|458.96|0
1696467900000|2023-10-05 01:05:00|461.89|459.69|460.92|458.72|462.37|460.17|460.44|458.24|0
1696468200000|2023-10-05 01:10:00|460.68|458.48|460.2|458|461.05|458.85|459.96|457.76|0
1696468500000|2023-10-05 01:15:00|459.96|457.76|459|456.8|460.2|458|459|456.8|0
1696468800000|2023-10-05 01:20:00|458.76|456.56|459.37|457.17|459.48|457.28|457.8|455.6|0
1696469100000|2023-10-05 01:25:00|459.24|457.04|460.68|458.48|460.92|458.72|458.28|456.08|0
1696469400000|2023-10-05 01:30:00|460.92|458.72|460.57|458.37|462.6|460.4|459.96|457.76|0
1696469700000|2023-10-05 01:35:00|460.2|458|461.16|458.96|461.4|459.2|459.24|457.04|0
1696470000000|2023-10-05 01:40:00|461.05|458.85|460.2|458|461.4|459.2|459.72|457.52|0
1696470300000|2023-10-05 01:45:00|460.08|457.88|460.44|458.24|461.16|458.96|459.96|457.76|0
1696470600000|2023-10-05 01:50:00|460.2|458|458.4|456.2|460.68|458.48|458.28|456.08|0
1696470900000|2023-10-05 01:55:00|458.28|456.08|456.6|454.4|458.76|456.56|456.36|454.16|0
1696471200000|2023-10-05 02:00:00|456.72|454.52|457.56|455.36|458.16|455.96|456.6|454.4|0
1696471500000|2023-10-05 02:05:00|457.8|455.6|459.24|457.04|459.72|457.52|457.68|455.48|0
1696471800000|2023-10-05 02:10:00|459|456.8|458.52|456.32|459.96|457.76|458.52|456.32|0
1696472100000|2023-10-05 02:15:00|458.76|456.56|458.03|455.83|459.48|457.28|457.8|455.6|0
1696472400000|2023-10-05 02:20:00|457.79|455.59|457.55|455.35|458.27|456.07|457.31|455.11|0
1696472700000|2023-10-05 02:25:00|457.79|455.59|457.79|455.59|458.27|456.07|457.31|455.11|0
1696473000000|2023-10-05 02:30:00|458.03|455.83|458.27|456.07|458.75|456.55|458.03|455.83|0
1696473300000|2023-10-05 02:35:00|458.51|456.31|458.51|456.31|458.88|456.68|458.03|455.83|0
1696473600000|2023-10-05 02:40:00|458.75|456.55|458.75|456.55|458.99|456.79|458.51|456.31|0
1696473900000|2023-10-05 02:45:00|458.88|456.68|458.75|456.55|458.99|456.79|458.03|455.83|0
1696474200000|2023-10-05 02:50:00|458.99|456.79|457.55|455.35|458.99|456.79|457.55|455.35|0
1696474500000|2023-10-05 02:55:00|457.79|455.59|458.27|456.07|458.27|456.07|457.44|455.24|0
1696474800000|2023-10-05 03:00:00|458.03|455.83|457.55|455.35|458.51|456.31|457.55|455.35|0
1696475100000|2023-10-05 03:05:00|457.31|455.11|457.31|455.11|457.79|455.59|457.07|454.87|0
1696475400000|2023-10-05 03:10:00|457.55|455.35|454.67|452.47|458.03|455.83|453.47|451.27|0
1696475700000|2023-10-05 03:15:00|454.91|452.71|457.79|455.59|457.79|455.59|454.91|452.71|0
1696476000000|2023-10-05 03:20:00|457.55|455.35|457.79|455.59|458.27|456.07|457.55|455.35|0
1696476300000|2023-10-05 03:25:00|457.91|455.71|457.55|455.35|458.03|455.83|457.07|454.87|0
1696476600000|2023-10-05 03:30:00|457.31|455.11|455.63|453.43|457.31|455.11|454.91|452.71|0
1696476900000|2023-10-05 03:35:00|455.39|453.19|455.15|452.95|455.87|453.67|455.15|452.95|0
1696477200000|2023-10-05 03:40:00|455.39|453.19|454.91|452.71|455.39|453.19|454.67|452.47|0
1696477500000|2023-10-05 03:45:00|454.67|452.47|454.91|452.71|455.15|452.95|454.43|452.23|0
1696477800000|2023-10-05 03:50:00|455.15|452.95|454.67|452.47|455.15|452.95|454.55|452.35|0
1696478100000|2023-10-05 03:55:00|454.91|452.71|454.67|452.47|455.63|453.43|454.67|452.47|0
1696478400000|2023-10-05 04:00:00|454.91|452.71|454.67|452.47|455.39|453.19|454.43|452.23|0
1696478700000|2023-10-05 04:05:00|454.43|452.23|454.19|451.99|454.55|452.35|453.95|451.75|0
1696479000000|2023-10-05 04:10:00|454.07|451.87|453.95|451.75|454.19|451.99|453.47|451.27|0
1696479300000|2023-10-05 04:15:00|454.19|451.99|454.9|452.7|455.75|453.55|454.19|451.99|0
1696479600000|2023-10-05 04:20:00|454.66|452.46|455.38|453.18|455.62|453.42|454.66|452.46|0
1696479900000|2023-10-05 04:25:00|455.14|452.94|455.38|453.18|456.1|453.9|455.14|452.94|0
1696480200000|2023-10-05 04:30:00|455.62|453.42|455.86|453.66|456.34|454.14|455.38|453.18|0
1696480500000|2023-10-05 04:35:00|456.1|453.9|455.62|453.42|456.1|453.9|455.38|453.18|0
1696480800000|2023-10-05 04:40:00|455.86|453.66|455.62|453.42|455.86|453.66|455.14|452.94|0
1696481100000|2023-10-05 04:45:00|455.38|453.18|456.34|454.14|456.34|454.14|455.38|453.18|0
1696481400000|2023-10-05 04:50:00|456.1|453.9|455.62|453.42|456.1|453.9|455.62|453.42|0
1696481700000|2023-10-05 04:55:00|455.38|453.18|455.62|453.42|456.1|453.9|455.38|453.18|0
1696482000000|2023-10-05 05:00:00|455.38|453.18|457.3|455.1|457.54|455.34|455.38|453.18|0
1696482300000|2023-10-05 05:05:00|457.54|455.34|458.74|456.54|458.86|456.66|457.06|454.86|0
1696482600000|2023-10-05 05:10:00|458.98|456.78|458.02|455.82|458.98|456.78|457.54|455.34|0
1696482900000|2023-10-05 05:15:00|457.78|455.58|457.3|455.1|457.78|455.58|457.3|455.1|0
1696483200000|2023-10-05 05:20:00|457.54|455.34|457.78|455.58|458.02|455.82|457.06|454.86|0
1696483500000|2023-10-05 05:25:00|457.54|455.34|457.3|455.1|457.78|455.58|457.06|454.86|0
1696483800000|2023-10-05 05:30:00|457.54|455.34|458.98|456.78|459.94|457.74|457.54|455.34|0
1696484100000|2023-10-05 05:35:00|459.22|457.02|457.05|454.85|459.22|457.02|457.05|454.85|0
1696484400000|2023-10-05 05:40:00|457.18|454.98|459.46|457.26|459.46|457.26|457.05|454.85|0
1696484700000|2023-10-05 05:45:00|459.94|457.74|458.73|456.53|460.18|457.98|458.73|456.53|0
1696485000000|2023-10-05 05:50:00|458.49|456.29|459.34|457.14|459.69|457.49|458.01|455.81|0
1696485300000|2023-10-05 05:55:00|459.45|457.25|458.25|456.05|459.45|457.25|457.77|455.57|0
1696485600000|2023-10-05 06:00:00|457.77|455.57|461.86|459.66|461.86|459.66|457.05|454.85|0
1696485900000|2023-10-05 06:05:00|461.74|459.54|460.89|458.69|462.1|459.9|459.82|457.62|0
1696486200000|2023-10-05 06:10:00|460.78|458.58|463.06|460.86|463.06|460.86|460.65|458.45|0
1696486500000|2023-10-05 06:15:00|462.82|460.62|462.7|460.5|463.06|460.86|462.1|459.9|0
1696486800000|2023-10-05 06:20:00|462.82|460.62|463.54|461.34|463.54|461.34|462.09|459.89|0
1696487100000|2023-10-05 06:25:00|463.42|461.22|463.54|461.34|464.5|462.3|463.3|461.1|0
1696487400000|2023-10-05 06:30:00|463.3|461.1|463.54|461.34|464.02|461.82|463.06|460.86|0
1696487700000|2023-10-05 06:35:00|463.78|461.58|463.9|461.7|464.98|462.78|463.54|461.34|0
1696488000000|2023-10-05 06:40:00|463.78|461.58|464.02|461.82|464.74|462.54|463.3|461.1|0
1696488300000|2023-10-05 06:45:00|464.26|462.06|466.91|464.71|467.39|465.19|464.26|462.06|0
1696488600000|2023-10-05 06:50:00|467.15|464.95|467.63|465.43|468.11|465.91|467.15|464.95|0
1696488900000|2023-10-05 06:55:00|467.39|465.19|465.94|463.74|468.11|465.91|465.83|463.63|0
1696489200000|2023-10-05 07:00:00|465.7|463.5|466.66|464.46|468.59|466.39|465.7|463.5|0
1696489500000|2023-10-05 07:05:00|466.9|464.7|467.39|465.19|468.35|466.15|466.18|463.98|0
1696489800000|2023-10-05 07:10:00|467.14|464.94|470.28|468.08|470.28|468.08|466.42|464.22|0
1696490100000|2023-10-05 07:15:00|470.04|467.84|467.87|465.67|470.04|467.84|466.9|464.7|0
1696490400000|2023-10-05 07:20:00|467.38|465.18|471.43|469.23|471.43|469.23|467.38|465.18|0
1696490700000|2023-10-05 07:25:00|471.19|468.99|470.71|468.51|471.92|469.72|469.99|467.79|0
1696491000000|2023-10-05 07:30:00|470.47|468.27|471.67|469.47|472.4|470.2|469.27|467.07|0
1696491300000|2023-10-05 07:35:00|471.43|469.23|470.23|468.03|471.8|469.6|469.75|467.55|0
1696491600000|2023-10-05 07:40:00|469.99|467.79|470.71|468.51|471.43|469.23|469.27|467.07|0
1696491900000|2023-10-05 07:45:00|470.95|468.75|471.43|469.23|471.67|469.47|469.99|467.79|0
1696492200000|2023-10-05 07:50:00|471.32|469.12|470.47|468.27|471.67|469.47|469.75|467.55|0
1696492500000|2023-10-05 07:55:00|470.71|468.51|468.3|466.1|470.95|468.75|468.3|466.1|0
1696492800000|2023-10-05 08:00:00|468.78|466.58|463.49|461.29|468.78|466.58|463.14|460.94|0
1696493100000|2023-10-05 08:05:00|463.73|461.53|463.01|460.81|465.89|463.69|462.77|460.57|0
1696493400000|2023-10-05 08:10:00|462.9|460.7|463.73|461.53|464.21|462.01|462.77|460.57|0
1696493700000|2023-10-05 08:15:00|463.49|461.29|463.01|460.81|465.65|463.45|462.05|459.85|0
1696494000000|2023-10-05 08:20:00|462.77|460.57|461.57|459.37|463.97|461.77|461.09|458.89|0
1696494300000|2023-10-05 08:25:00|461.33|459.13|462.05|459.85|462.77|460.57|460.61|458.41|0
1696494600000|2023-10-05 08:30:00|462.29|460.09|460.61|458.41|463.01|460.81|460.13|457.93|0
1696494900000|2023-10-05 08:35:00|460.37|458.17|463.01|460.81|463.01|460.81|460.37|458.17|0
1696495200000|2023-10-05 08:40:00|462.77|460.57|463.97|461.77|464.45|462.25|462.29|460.09|0
1696495500000|2023-10-05 08:45:00|463.85|461.65|467.09|464.89|467.09|464.89|463.25|461.05|0
1696495800000|2023-10-05 08:50:00|467.33|465.13|470.46|468.26|470.7|468.5|466.61|464.41|0
1696496100000|2023-10-05 08:55:00|470.7|468.5|471.67|469.47|471.67|469.47|469.98|467.78|0
1696496400000|2023-10-05 09:00:00|471.42|469.22|473.59|471.39|473.59|471.39|471.42|469.22|0
1696496700000|2023-10-05 09:05:00|473.35|471.15|471.79|469.59|474.8|472.6|471.66|469.46|0
1696497000000|2023-10-05 09:10:00|471.66|469.46|472.87|470.67|473.11|470.91|469.74|467.54|0
1696497300000|2023-10-05 09:15:00|473.35|471.15|474.8|472.6|476.24|474.04|473.11|470.91|0
1696497600000|2023-10-05 09:20:00|475.04|472.84|473.83|471.63|475.52|473.32|472.39|470.19|0
1696497900000|2023-10-05 09:25:00|474.07|471.87|473.11|470.91|474.8|472.6|472.39|470.19|0
1696498200000|2023-10-05 09:30:00|473.23|471.03|474.31|472.11|474.56|472.36|472.87|470.67|0
1696498500000|2023-10-05 09:35:00|473.83|471.63|475.52|473.32|475.76|473.56|473.11|470.91|0
1696498800000|2023-10-05 09:40:00|475.76|473.56|474.8|472.6|476.97|474.77|474.8|472.6|0
1696499100000|2023-10-05 09:45:00|475.04|472.84|475.16|472.96|475.28|473.08|474.07|471.87|0
1696499400000|2023-10-05 09:50:00|475.28|473.08|472.38|470.18|475.28|473.08|472.14|469.94|0
1696499700000|2023-10-05 09:55:00|472.14|469.94|472.62|470.42|472.62|470.42|471.66|469.46|0
1696500000000|2023-10-05 10:00:00|472.86|470.66|471.42|469.22|474.55|472.35|471.42|469.22|0
1696500300000|2023-10-05 10:05:00|471.78|469.58|470.21|468.01|473.11|470.91|470.21|468.01|0
1696500600000|2023-10-05 10:10:00|469.73|467.53|467.81|465.61|470.45|468.25|467.81|465.61|0
1696500900000|2023-10-05 10:15:00|467.57|465.37|468.77|466.57|469.97|467.77|467.57|465.37|0
1696501200000|2023-10-05 10:20:00|469.13|466.93|468.41|466.21|469.97|467.77|467.93|465.73|0
1696501500000|2023-10-05 10:25:00|468.29|466.09|466.6|464.4|468.41|466.21|466.12|463.92|0
1696501800000|2023-10-05 10:30:00|466.36|464.16|464.68|462.48|467.32|465.12|464.2|462|0
1696502100000|2023-10-05 10:35:00|464.56|462.36|463.96|461.76|465.16|462.96|462.28|460.08|0
1696502400000|2023-10-05 10:40:00|463.72|461.52|463.24|461.04|464.68|462.48|463|460.8|0
1696502700000|2023-10-05 10:45:00|463.48|461.28|467.08|464.88|467.08|464.88|463.48|461.28|0
1696503000000|2023-10-05 10:50:00|467.32|465.12|466.12|463.92|467.56|465.36|465.64|463.44|0
1696503300000|2023-10-05 10:55:00|465.88|463.68|463.71|461.51|466.12|463.92|463.47|461.27|0
1696503600000|2023-10-05 11:00:00|463.6|461.4|464.92|462.72|464.92|462.72|461.55|459.35|0
1696503900000|2023-10-05 11:05:00|464.68|462.48|466.36|464.16|466.84|464.64|464.19|461.99|0
1696504200000|2023-10-05 11:10:00|466.12|463.92|465.64|463.44|466.6|464.4|464.19|461.99|0
1696504500000|2023-10-05 11:15:00|465.88|463.68|467.32|465.12|467.8|465.6|464.91|462.71|0
1696504800000|2023-10-05 11:20:00|467.56|465.36|463.71|461.51|467.8|465.6|463.23|461.03|0
1696505100000|2023-10-05 11:25:00|463.47|461.27|463.12|460.92|464.08|461.88|462.27|460.07|0
1696505400000|2023-10-05 11:30:00|462.99|460.79|461.79|459.59|462.99|460.79|460.35|458.15|0
1696505700000|2023-10-05 11:35:00|462.03|459.83|460.11|457.91|462.51|460.31|458.67|456.47|0
1696506000000|2023-10-05 11:40:00|460.35|458.15|457.71|455.51|460.35|458.15|457.23|455.03|0
1696506300000|2023-10-05 11:45:00|457.47|455.27|456.75|454.55|458.43|456.23|456.75|454.55|0
1696506600000|2023-10-05 11:50:00|456.99|454.79|458.67|456.47|459.63|457.43|456.75|454.55|0
1696506900000|2023-10-05 11:55:00|458.43|456.23|456.99|454.79|458.91|456.71|456.99|454.79|0
1696507200000|2023-10-05 12:00:00|457.23|455.03|453.71|451.51|457.47|455.27|453.71|451.51|0
1696507500000|2023-10-05 12:05:00|453.95|451.75|455.87|453.67|456.59|454.39|452.99|450.79|0
1696507800000|2023-10-05 12:10:00|456.11|453.91|459|456.8|459.24|457.04|455.87|453.67|0
1696508100000|2023-10-05 12:15:00|459.24|457.04|460.44|458.24|460.44|458.24|457.79|455.59|0
1696508400000|2023-10-05 12:20:00|460.68|458.48|461.64|459.44|461.64|459.44|459|456.8|0
1696508700000|2023-10-05 12:25:00|461.89|459.69|459.72|457.52|462.37|460.17|459.72|457.52|0
1696509000000|2023-10-05 12:30:00|458.88|456.68|470.09|467.89|470.09|467.89|458.88|456.68|0
1696509300000|2023-10-05 12:35:00|469.84|467.64|471.05|468.85|474.92|472.72|468.39|466.19|0
1696509600000|2023-10-05 12:40:00|471.29|469.09|474.26|472.06|475.65|473.45|470.57|468.37|0
1696509900000|2023-10-05 12:45:00|474.02|471.82|470.65|468.45|474.15|471.95|469.93|467.73|0
1696510200000|2023-10-05 12:50:00|471.14|468.94|472.7|470.5|472.7|470.5|469.69|467.49|0
1696510500000|2023-10-05 12:55:00|472.58|470.38|469|466.8|472.58|470.38|468.52|466.32|0
1696510800000|2023-10-05 13:00:00|469.13|466.93|470.45|468.25|470.45|468.25|466.36|464.16|0
1696511100000|2023-10-05 13:05:00|471.17|468.97|467.32|465.12|471.65|469.45|467.32|465.12|0
1696511400000|2023-10-05 13:10:00|467.08|464.88|471.17|468.97|471.41|469.21|467.08|464.88|0
1696511700000|2023-10-05 13:15:00|470.93|468.73|469.24|467.04|472.86|470.66|468.52|466.32|0
1696512000000|2023-10-05 13:20:00|469.72|467.52|468.04|465.84|470.93|468.73|467.8|465.6|0
1696512300000|2023-10-05 13:25:00|468.52|466.32|463.95|461.75|469.24|467.04|460.59|458.39|0
1696512600000|2023-10-05 13:30:00|464.91|462.71|460.35|458.15|464.91|462.71|458.91|456.71|0
1696512900000|2023-10-05 13:35:00|459.87|457.67|465.63|463.43|465.63|463.43|456.03|453.83|0
1696513200000|2023-10-05 13:40:00|465.76|463.56|469.48|467.28|470.44|468.24|465.39|463.19|0
1696513500000|2023-10-05 13:45:00|469.24|467.04|470.68|468.48|472.13|469.93|467.8|465.6|0
1696513800000|2023-10-05 13:50:00|470.93|468.73|471.22|469.02|474.54|472.34|468.28|466.08|0
1696514100000|2023-10-05 13:55:00|470.98|468.78|466.88|464.68|470.98|468.78|466.4|464.2|0
1696514400000|2023-10-05 14:00:00|468.33|466.13|474.59|472.39|476.52|474.32|468.33|466.13|0
1696514700000|2023-10-05 14:05:00|474.83|472.63|477.48|475.28|481.11|478.91|474.83|472.63|0
1696515000000|2023-10-05 14:10:00|477|474.8|474.59|472.39|479.9|477.7|474.35|472.15|0
1696515300000|2023-10-05 14:15:00|474.83|472.63|473.03|470.83|478.69|476.49|472.3|470.1|0
1696515600000|2023-10-05 14:20:00|472.54|470.34|478.57|476.37|479.53|477.33|471.58|469.38|0
1696515900000|2023-10-05 14:25:00|478.81|476.61|473.75|471.55|478.81|476.61|470.62|468.42|0
1696516200000|2023-10-05 14:30:00|474.23|472.03|477.36|475.16|477.84|475.64|473.02|470.82|0
1696516500000|2023-10-05 14:35:00|477.6|475.4|488.23|486.03|488.96|486.76|477.36|475.16|0
1696516800000|2023-10-05 14:40:00|488.96|486.76|486.94|484.74|491.13|488.93|486.7|484.5|0
1696517100000|2023-10-05 14:45:00|487.66|485.46|489.35|487.15|489.6|487.4|486.21|484.01|0
1696517400000|2023-10-05 14:50:00|489.11|486.91|486.94|484.74|490.81|488.61|485.97|483.77|0
1696517700000|2023-10-05 14:55:00|486.7|484.5|488.39|486.19|489.6|487.4|485.73|483.53|0
1696518000000|2023-10-05 15:00:00|488.87|486.67|492.01|489.81|492.74|490.54|487.42|485.22|0
1696518300000|2023-10-05 15:05:00|492.26|490.06|494.06|491.86|496|493.8|491.29|489.09|0
1696518600000|2023-10-05 15:10:00|493.09|490.89|490.44|488.24|494.79|492.59|488.5|486.3|0
1696518900000|2023-10-05 15:15:00|489.95|487.75|492.13|489.93|492.13|489.93|488.02|485.82|0
1696519200000|2023-10-05 15:20:00|492.37|490.17|484.88|482.68|492.61|490.41|484.16|481.96|0
1696519500000|2023-10-05 15:25:00|485.12|482.92|487.9|485.7|489.71|487.51|484.88|482.68|0
1696519800000|2023-10-05 15:30:00|488.26|486.06|490.22|488.02|492.37|490.17|487.78|485.58|0
1696520100000|2023-10-05 15:35:00|489.97|487.77|486.59|484.39|489.97|487.77|485.15|482.95|0
1696520400000|2023-10-05 15:40:00|486.35|484.15|489.97|487.77|489.97|487.77|484.91|482.71|0
1696520700000|2023-10-05 15:45:00|491.18|488.98|488.28|486.08|491.42|489.22|486.11|483.91|0
1696521000000|2023-10-05 15:50:00|488.04|485.84|482.98|480.78|489.97|487.77|482.49|480.29|0
1696521300000|2023-10-05 15:55:00|482.74|480.54|487.8|485.6|489.25|487.05|482.49|480.29|0
1696521600000|2023-10-05 16:00:00|487.56|485.36|484.42|482.22|489.49|487.29|483.22|481.02|0
1696521900000|2023-10-05 16:05:00|484.45|482.25|483.33|481.13|484.93|482.73|482.13|479.93|0
1696522200000|2023-10-05 16:10:00|483.58|481.38|479.24|477.04|483.82|481.62|478.75|476.55|0
1696522500000|2023-10-05 16:15:00|479|476.8|481.4|479.2|483.09|480.89|478.03|475.83|0
1696522800000|2023-10-05 16:20:00|481.16|478.96|480.44|478.24|481.16|478.96|477.79|475.59|0
1696523100000|2023-10-05 16:25:00|480.2|478|476.35|474.15|480.92|478.72|475.86|473.66|0
1696523400000|2023-10-05 16:30:00|476.11|473.91|478.87|476.67|478.99|476.79|473.94|471.74|0
1696523700000|2023-10-05 16:35:00|478.63|476.43|478.63|476.43|478.87|476.67|476.46|474.26|0
1696524000000|2023-10-05 16:40:00|478.87|476.67|481.28|479.08|481.76|479.56|478.63|476.43|0
1696524300000|2023-10-05 16:45:00|480.8|478.6|484.42|482.22|484.66|482.46|480.07|477.87|0
1696524600000|2023-10-05 16:50:00|484.18|481.98|482.25|480.05|484.18|481.98|480.8|478.6|0
1696524900000|2023-10-05 16:55:00|482.49|480.29|481.76|479.56|484.9|482.7|481.76|479.56|0
1696525200000|2023-10-05 17:00:00|482|479.8|485.63|483.43|485.63|483.43|480.56|478.36|0
1696525500000|2023-10-05 17:05:00|485.14|482.94|488.28|486.08|489.01|486.81|484.66|482.46|0
1696525800000|2023-10-05 17:10:00|488.53|486.33|482|479.8|488.53|486.33|481.52|479.32|0
1696526100000|2023-10-05 17:15:00|482.24|480.04|482.48|480.28|483.45|481.25|480.07|477.87|0
1696526400000|2023-10-05 17:20:00|482.24|480.04|481.28|479.08|483.45|481.25|478.62|476.42|0
1696526700000|2023-10-05 17:25:00|481.52|479.32|478.62|476.42|482.24|480.04|478.62|476.42|0
1696527000000|2023-10-05 17:30:00|478.38|476.18|475.97|473.77|482.97|480.77|474.53|472.33|0
1696527300000|2023-10-05 17:35:00|475.49|473.29|470.68|468.48|475.49|473.29|469.72|467.52|0
1696527600000|2023-10-05 17:40:00|470.44|468.24|468.01|465.81|470.44|468.24|467.31|465.11|0
1696527900000|2023-10-05 17:45:00|467.77|465.57|468.25|466.05|469.22|467.02|466.57|464.37|0
1696528200000|2023-10-05 17:50:00|468.01|465.81|470.18|467.98|470.9|468.7|466.09|463.89|0
1696528500000|2023-10-05 17:55:00|469.94|467.74|467.05|464.85|470.66|468.46|467.05|464.85|0
1696528800000|2023-10-05 18:00:00|467.29|465.09|463.23|461.03|467.29|465.09|462.11|459.91|0
1696529100000|2023-10-05 18:05:00|462.99|460.79|466.85|464.65|467.33|465.13|462.99|460.79|0
1696529400000|2023-10-05 18:10:00|466.61|464.41|466.36|464.16|468.77|466.57|465.88|463.68|0
1696529700000|2023-10-05 18:15:00|466.12|463.92|464.44|462.24|466.36|464.16|462.75|460.55|0
1696530000000|2023-10-05 18:20:00|463.71|461.51|466.6|464.4|467.09|464.89|463.71|461.51|0
1696530300000|2023-10-05 18:25:00|466.84|464.64|465.16|462.96|468.53|466.33|464.92|462.72|0
1696530600000|2023-10-05 18:30:00|464.92|462.72|459.86|457.66|465.16|462.96|459.62|457.42|0
1696530900000|2023-10-05 18:35:00|459.62|457.42|455.89|453.69|461.31|459.11|455.65|453.45|0
1696531200000|2023-10-05 18:40:00|456.37|454.17|458.77|456.57|459.73|457.53|454.45|452.25|0
1696531500000|2023-10-05 18:45:00|458.53|456.33|458.53|456.33|459.25|457.05|457.33|455.13|0
1696531800000|2023-10-05 18:50:00|458.29|456.09|458.53|456.33|458.53|456.33|457.09|454.89|0
1696532100000|2023-10-05 18:55:00|458.05|455.85|457.33|455.13|459.97|457.77|456.61|454.41|0
1696532400000|2023-10-05 19:00:00|457.09|454.89|458.29|456.09|459.25|457.05|456.12|453.92|0
1696532700000|2023-10-05 19:05:00|458.05|455.85|459.01|456.81|459.73|457.53|457.09|454.89|0
1696533000000|2023-10-05 19:10:00|459.25|457.05|461.9|459.7|464.07|461.87|459.01|456.81|0
1696533300000|2023-10-05 19:15:00|462.62|460.42|462.86|460.66|464.07|461.87|460.21|458.01|0
1696533600000|2023-10-05 19:20:00|463.1|460.9|463.82|461.62|465.75|463.55|461.41|459.21|0
1696533900000|2023-10-05 19:25:00|464.06|461.86|459.25|457.05|464.06|461.86|459.25|457.05|0
1696534200000|2023-10-05 19:30:00|458.53|456.33|460.93|458.73|461.65|459.45|458.29|456.09|0
1696534500000|2023-10-05 19:35:00|461.17|458.97|461.41|459.21|462.14|459.94|459.25|457.05|0
1696534800000|2023-10-05 19:40:00|461.17|458.97|462.38|460.18|462.86|460.66|460.21|458.01|0
1696535100000|2023-10-05 19:45:00|462.62|460.42|459.97|457.77|463.1|460.9|458.28|456.08|0
1696535400000|2023-10-05 19:50:00|460.21|458.01|462.83|460.63|463.07|460.87|459.73|457.53|0
1696535700000|2023-10-05 19:55:00|463.8|461.6|463.55|461.35|465.48|463.28|461.39|459.19|0
1696536000000|2023-10-05 20:00:00|463.31|461.11|464.52|462.32|464.52|462.32|462.59|460.39|0
1696536300000|2023-10-05 20:05:00|464.76|462.56|466.21|464.01|466.45|464.25|464.28|462.08|0
1696536600000|2023-10-05 20:10:00|466.45|464.25|465.72|463.52|466.45|464.25|464.52|462.32|0
1696536900000|2023-10-05 20:15:00|465.82|463.42|466.79|464.39|466.79|464.39|465.82|463.42|0
1696537200000|2023-10-05 20:20:00|466.67|464.27|467.03|464.63|467.03|464.63|466.3|463.9|0
1696537500000|2023-10-05 20:25:00|467.15|464.75|467.51|465.11|467.51|465.11|466.06|463.66|0
1696537800000|2023-10-05 20:30:00|467.75|465.35|467.27|464.87|467.75|465.35|467.03|464.63|0
1696538100000|2023-10-05 20:35:00|467.15|464.75|466.54|464.14|467.15|464.75|465.82|463.42|0
1696538400000|2023-10-05 20:40:00|466.79|464.39|466.06|463.66|466.79|464.39|466.06|463.66|0
1696538700000|2023-10-05 20:45:00|466.3|463.9|466.54|464.14|466.54|464.14|466.06|463.66|0
1696539000000|2023-10-05 20:50:00|466.43|464.03|465.82|463.42|466.54|464.14|465.82|463.42|0
1696539300000|2023-10-05 20:55:00|465.58|463.18|465.94|463.54|466.19|463.79|465.34|462.94|0
1696539600000|2023-10-05 21:00:00|465.98|463.58|466.41|464.01|466.62|464.22|465.66|463.26|0
1696539900000|2023-10-05 21:05:00|466.34|463.94|466.44|464.04|466.45|464.05|466.3|463.9|0
1696540200000|2023-10-05 21:10:00|466.48|464.08|466.72|464.32|468.04|465.64|466.34|463.94|0
1696540500000|2023-10-05 21:15:00|466.62|464.22|466.9|464.5|467.29|464.89|466.62|464.22|0
1696540800000|2023-10-05 21:20:00|466.86|464.46|466.86|464.46|466.86|464.46|466.59|464.19|0
1696541100000|2023-10-05 21:25:00|466.9|464.5|466.94|464.54|466.94|464.54|466.86|464.46|0
1696541400000|2023-10-05 21:30:00|466.96|464.56|466.93|464.53|467.04|464.64|466.69|464.29|0
1696541700000|2023-10-05 21:35:00|466.9|464.5|467|464.6|467.4|465|466.62|464.22|0
1696542000000|2023-10-05 21:40:00|467.53|465.13|466.83|464.43|467.72|465.32|466.44|464.04|0
1696542300000|2023-10-05 21:45:00|466.86|464.46|467|464.6|467|464.6|466.76|464.36|0
1696542600000|2023-10-05 21:50:00|466.93|464.53|466.93|464.53|466.93|464.53|466.89|464.49|0
1696542900000|2023-10-05 21:55:00|467.04|464.64|467.08|464.68|467.18|464.78|466.76|464.36|0
1696543200000|2023-10-05 22:00:00|466.42|464.02|466.05|463.65|466.66|464.26|465.81|463.41|0
1696543500000|2023-10-05 22:05:00|466.3|463.9|466.05|463.65|466.78|464.38|466.05|463.65|0
1696543800000|2023-10-05 22:10:00|465.81|463.41|465.94|463.54|466.05|463.65|465.57|463.17|0
1696544100000|2023-10-05 22:15:00|465.81|463.41|466.05|463.65|466.29|463.89|465.81|463.41|0
1696544400000|2023-10-05 22:20:00|466.18|463.78|466.29|463.89|466.53|464.13|465.81|463.41|0
1696544700000|2023-10-05 22:25:00|466.05|463.65|465.81|463.41|466.18|463.78|465.69|463.29|0
1696545000000|2023-10-05 22:30:00|465.57|463.17|465.81|463.41|466.05|463.65|465.57|463.17|0
1696545300000|2023-10-05 22:35:00|465.57|463.17|466.05|463.65|466.29|463.89|465.57|463.17|0
1696545600000|2023-10-05 22:40:00|465.81|463.41|466.05|463.65|466.53|464.13|465.81|463.41|0
1696545900000|2023-10-05 22:45:00|466.29|463.89|465.08|462.68|466.29|463.89|465.08|462.68|0
1696546200000|2023-10-05 22:50:00|465.33|462.93|465.81|463.41|466.05|463.65|465.33|462.93|0
1696546500000|2023-10-05 22:55:00|466.05|463.65|466.05|463.65|466.05|463.65|465.81|463.41|0
1696546800000|2023-10-05 23:00:00|466.29|463.89|466.53|464.13|466.53|464.13|466.05|463.65|0
1696547100000|2023-10-05 23:05:00|466.42|464.02|465.81|463.41|466.42|464.02|465.57|463.17|0
1696547400000|2023-10-05 23:10:00|466.05|463.65|466.29|463.89|466.29|463.89|465.81|463.41|0
1696547700000|2023-10-05 23:15:00|466.53|464.13|467.25|464.85|467.5|465.1|466.53|464.13|0
1696548000000|2023-10-05 23:20:00|467.01|464.61|466.53|464.13|467.25|464.85|466.53|464.13|0
1696548300000|2023-10-05 23:25:00|466.77|464.37|467.01|464.61|467.01|464.61|466.53|464.13|0
1696548600000|2023-10-05 23:30:00|467.25|464.85|467.49|465.09|467.98|465.58|467.14|464.74|0
1696548900000|2023-10-05 23:35:00|467.74|465.34|467.73|465.33|467.98|465.58|467.49|465.09|0
1696549200000|2023-10-05 23:40:00|467.98|465.58|467.49|465.09|467.98|465.58|467.49|465.09|0
1696549500000|2023-10-05 23:45:00|467.62|465.22|467.73|465.33|467.98|465.58|467.01|464.61|0
1696549800000|2023-10-05 23:50:00|467.98|465.58|468.46|466.06|468.7|466.3|467.73|465.33|0
1696550100000|2023-10-05 23:55:00|468.22|465.82|468.46|466.06|468.94|466.54|467.97|465.57|0
1696550400000|2023-10-06 00:00:00|468.22|465.82|468.94|466.54|469.66|467.26|466.77|464.37|0
1696550700000|2023-10-06 00:05:00|469.42|467.02|467.73|465.33|469.42|467.02|467.25|464.85|0
1696551000000|2023-10-06 00:10:00|467.86|465.46|467.25|464.85|467.97|465.57|467.01|464.61|0
1696551300000|2023-10-06 00:15:00|467.49|465.09|467.49|465.09|468.21|465.81|467.25|464.85|0
1696551600000|2023-10-06 00:20:00|467.25|464.85|466.34|463.94|467.49|465.09|465.08|462.68|0
1696551900000|2023-10-06 00:25:00|466.58|464.18|465.62|463.22|466.82|464.42|465.62|463.22|0
1696552200000|2023-10-06 00:30:00|465.74|463.34|468.89|466.69|468.89|466.69|465.74|463.34|0
1696552500000|2023-10-06 00:35:00|468.65|466.45|468.17|465.97|468.89|466.69|467.2|465|0
1696552800000|2023-10-06 00:40:00|467.93|465.73|467.69|465.49|468.41|466.21|467.2|465|0
1696553100000|2023-10-06 00:45:00|467.81|465.61|464.55|462.35|467.81|465.61|464.55|462.35|0
1696553400000|2023-10-06 00:50:00|464.68|462.48|464.92|462.72|465.51|463.31|464.55|462.35|0
1696553700000|2023-10-06 00:55:00|465.03|462.83|464.31|462.11|465.03|462.83|464.07|461.87|0
1696554000000|2023-10-06 01:00:00|464.19|461.99|464.31|462.11|465.03|462.83|463.83|461.63|0
1696554300000|2023-10-06 01:05:00|464.55|462.35|463.83|461.63|464.55|462.35|463.58|461.38|0
1696554600000|2023-10-06 01:10:00|464.07|461.87|464.55|462.35|465.03|462.83|463.83|461.63|0
1696554900000|2023-10-06 01:15:00|464.07|461.87|465.03|462.83|465.27|463.07|463.83|461.63|0
1696555200000|2023-10-06 01:20:00|465.27|463.07|463.82|461.62|465.27|463.07|463.82|461.62|0
1696555500000|2023-10-06 01:25:00|463.71|461.51|465.99|463.79|466.23|464.03|463.58|461.38|0
1696555800000|2023-10-06 01:30:00|465.75|463.55|467.44|465.24|467.68|465.48|463.82|461.62|0
1696556100000|2023-10-06 01:35:00|467.2|465|463.82|461.62|467.2|465|463.58|461.38|0
1696556400000|2023-10-06 01:40:00|463.71|461.51|464.79|462.59|465.75|463.55|463.34|461.14|0
1696556700000|2023-10-06 01:45:00|465.03|462.83|465.27|463.07|467.2|465|463.82|461.62|0
1696557000000|2023-10-06 01:50:00|465.51|463.31|465.51|463.31|466.36|464.16|465.27|463.07|0
1696557300000|2023-10-06 01:55:00|465.75|463.55|464.79|462.59|466.23|464.03|464.54|462.34|0
1696557600000|2023-10-06 02:00:00|464.67|462.47|465.27|463.07|465.99|463.79|464.54|462.34|0
1696557900000|2023-10-06 02:05:00|465.39|463.19|464.06|461.86|465.51|463.31|464.06|461.86|0
1696558200000|2023-10-06 02:10:00|464.19|461.99|464.78|462.58|465.51|463.31|464.06|461.86|0
1696558500000|2023-10-06 02:15:00|464.67|462.47|466.23|464.03|466.23|464.03|464.54|462.34|0
1696558800000|2023-10-06 02:20:00|466.47|464.27|464.91|462.71|466.47|464.27|464.78|462.58|0
1696559100000|2023-10-06 02:25:00|465.02|462.82|465.26|463.06|465.75|463.55|464.3|462.1|0
1696559400000|2023-10-06 02:30:00|465.51|463.31|464.54|462.34|465.51|463.31|464.54|462.34|0
1696559700000|2023-10-06 02:35:00|464.3|462.1|463.58|461.38|464.54|462.34|463.58|461.38|0
1696560000000|2023-10-06 02:40:00|463.34|461.14|463.82|461.62|463.82|461.62|463.09|460.89|0
1696560300000|2023-10-06 02:45:00|463.58|461.38|463.58|461.38|463.82|461.62|463.33|461.13|0
1696560600000|2023-10-06 02:50:00|463.33|461.13|461.89|459.69|463.33|461.13|461.65|459.45|0
1696560900000|2023-10-06 02:55:00|462.13|459.93|462.61|460.41|462.85|460.65|461.89|459.69|0
1696561200000|2023-10-06 03:00:00|462.37|460.17|463.57|461.37|463.82|461.62|462.37|460.17|0
1696561500000|2023-10-06 03:05:00|463.82|461.62|465.02|462.82|465.26|463.06|463.57|461.37|0
1696561800000|2023-10-06 03:10:00|465.26|463.06|466.47|464.27|466.95|464.75|464.78|462.58|0
1696562100000|2023-10-06 03:15:00|466.23|464.03|466.22|464.02|466.47|464.27|465.74|463.54|0
1696562400000|2023-10-06 03:20:00|466.11|463.91|465.98|463.78|466.47|464.27|465.74|463.54|0
1696562700000|2023-10-06 03:25:00|466.22|464.02|465.74|463.54|466.22|464.02|465.5|463.3|0
1696563000000|2023-10-06 03:30:00|465.5|463.3|465.98|463.78|466.22|464.02|465.5|463.3|0
1696563300000|2023-10-06 03:35:00|466.22|464.02|466.71|464.51|466.95|464.75|465.98|463.78|0
1696563600000|2023-10-06 03:40:00|466.95|464.75|465.98|463.78|467.19|464.99|465.74|463.54|0
1696563900000|2023-10-06 03:45:00|466.22|464.02|465.98|463.78|466.22|464.02|465.5|463.3|0
1696564200000|2023-10-06 03:50:00|466.22|464.02|466.22|464.02|466.46|464.26|465.98|463.78|0
1696564500000|2023-10-06 03:55:00|465.98|463.78|465.74|463.54|466.22|464.02|465.5|463.3|0
1696564800000|2023-10-06 04:00:00|465.5|463.3|465.5|463.3|465.74|463.54|465.5|463.3|0
1696565100000|2023-10-06 04:05:00|465.62|463.42|465.5|463.3|465.74|463.54|465.5|463.3|0
1696565400000|2023-10-06 04:10:00|465.62|463.42|465.74|463.54|465.74|463.54|465.5|463.3|0
1696565700000|2023-10-06 04:15:00|465.86|463.66|465.5|463.3|465.86|463.66|465.5|463.3|0
1696566000000|2023-10-06 04:20:00|465.62|463.42|465.98|463.78|465.98|463.78|465.5|463.3|0
1696566300000|2023-10-06 04:25:00|466.22|464.02|465.49|463.29|466.22|464.02|465.49|463.29|0
1696566600000|2023-10-06 04:30:00|465.74|463.54|465.74|463.54|466.46|464.26|465.74|463.54|0
1696566900000|2023-10-06 04:35:00|465.86|463.66|465.74|463.54|465.98|463.78|465.49|463.29|0
1696567200000|2023-10-06 04:40:00|465.98|463.78|466.46|464.26|466.94|464.74|465.86|463.66|0
1696567500000|2023-10-06 04:45:00|466.7|464.5|466.46|464.26|466.94|464.74|466.46|464.26|0
1696567800000|2023-10-06 04:50:00|466.7|464.5|467.18|464.98|467.31|465.11|466.7|464.5|0
1696568100000|2023-10-06 04:55:00|467.42|465.22|467.79|465.59|468.39|466.19|467.18|464.98|0
1696568400000|2023-10-06 05:00:00|467.66|465.46|468.15|465.95|468.63|466.43|467.66|465.46|0
1696568700000|2023-10-06 05:05:00|468.39|466.19|468.63|466.43|468.87|466.67|467.66|465.46|0
1696569000000|2023-10-06 05:10:00|468.87|466.67|469.11|466.91|469.59|467.39|468.63|466.43|0
1696569300000|2023-10-06 05:15:00|468.87|466.67|469.11|466.91|469.59|467.39|468.39|466.19|0
1696569600000|2023-10-06 05:20:00|468.87|466.67|468.87|466.67|469.35|467.15|468.63|466.43|0
1696569900000|2023-10-06 05:25:00|468.99|466.79|469.83|467.63|470.08|467.88|468.63|466.43|0
1696570200000|2023-10-06 05:30:00|469.59|467.39|469.35|467.15|469.83|467.63|469.11|466.91|0
1696570500000|2023-10-06 05:35:00|469.59|467.39|469.35|467.15|469.59|467.39|468.38|466.18|0
1696570800000|2023-10-06 05:40:00|469.11|466.91|471.04|468.84|471.28|469.08|469.11|466.91|0
1696571100000|2023-10-06 05:45:00|471.28|469.08|471.28|469.08|471.77|469.57|471.04|468.84|0
1696571400000|2023-10-06 05:50:00|471.52|469.32|471.52|469.32|471.77|469.57|470.56|468.36|0
1696571700000|2023-10-06 05:55:00|471.28|469.08|471.52|469.32|471.76|469.56|471.28|469.08|0
1696572000000|2023-10-06 06:00:00|471.76|469.56|470.31|468.11|471.89|469.69|470.31|468.11|0
1696572300000|2023-10-06 06:05:00|470.07|467.87|468.14|465.94|470.07|467.87|467.9|465.7|0
1696572600000|2023-10-06 06:10:00|467.9|465.7|468.14|465.94|468.38|466.18|467.3|465.1|0
1696572900000|2023-10-06 06:15:00|467.9|465.7|469.35|467.15|469.83|467.63|467.66|465.46|0
1696573200000|2023-10-06 06:20:00|469.1|466.9|468.86|466.66|469.47|467.27|468.38|466.18|0
1696573500000|2023-10-06 06:25:00|469.1|466.9|471.28|469.08|471.52|469.32|469.1|466.9|0
1696573800000|2023-10-06 06:30:00|471.04|468.84|470.31|468.11|471.04|468.84|469.59|467.39|0
1696574100000|2023-10-06 06:35:00|470.55|468.35|469.59|467.39|471.04|468.84|469.34|467.14|0
1696574400000|2023-10-06 06:40:00|469.71|467.51|471.28|469.08|471.52|469.32|469.59|467.39|0
1696574700000|2023-10-06 06:45:00|471.16|468.96|470.31|468.11|471.76|469.56|470.31|468.11|0
1696575000000|2023-10-06 06:50:00|470.07|467.87|470.31|468.11|470.31|468.11|468.38|466.18|0
1696575300000|2023-10-06 06:55:00|470.07|467.87|468.62|466.42|470.55|468.35|468.62|466.42|0
1696575600000|2023-10-06 07:00:00|468.86|466.66|468.62|466.42|470.79|468.59|467.65|465.45|0
1696575900000|2023-10-06 07:05:00|468.74|466.54|468.74|466.54|468.74|466.54|467.65|465.45|0
1696576200000|2023-10-06 07:10:00|468.86|466.66|467.77|465.57|470.55|468.35|467.29|465.09|0
1696576500000|2023-10-06 07:15:00|467.66|465.46|468.74|466.54|469.46|467.26|467.66|465.46|0
1696576800000|2023-10-06 07:20:00|468.49|466.29|464.16|461.96|468.74|466.54|462.71|460.51|0
1696577100000|2023-10-06 07:25:00|463.8|461.6|464.16|461.96|464.88|462.68|463.19|460.99|0
1696577400000|2023-10-06 07:30:00|464.4|462.2|462.71|460.51|464.4|462.2|461.51|459.31|0
1696577700000|2023-10-06 07:35:00|462.84|460.64|462.47|460.27|464.88|462.68|462.47|460.27|0
1696578000000|2023-10-06 07:40:00|462.23|460.03|463.43|461.23|463.91|461.71|462.23|460.03|0
1696578300000|2023-10-06 07:45:00|463.67|461.47|464.88|462.68|464.88|462.68|462.47|460.27|0
1696578600000|2023-10-06 07:50:00|464.64|462.44|463.19|460.99|465.12|462.92|462.95|460.75|0
1696578900000|2023-10-06 07:55:00|462.71|460.51|460.78|458.58|462.71|460.51|460.06|457.86|0
1696579200000|2023-10-06 08:00:00|460.54|458.34|461.74|459.54|462.23|460.03|458.62|456.42|0
1696579500000|2023-10-06 08:05:00|461.99|459.79|459.58|457.38|461.99|459.79|458.38|456.18|0
1696579800000|2023-10-06 08:10:00|459.34|457.14|460.78|458.58|461.5|459.3|458.38|456.18|0
1696580100000|2023-10-06 08:15:00|461.02|458.82|460.06|457.86|461.39|459.19|459.82|457.62|0
1696580400000|2023-10-06 08:20:00|459.82|457.62|461.02|458.82|462.22|460.02|459.82|457.62|0
1696580700000|2023-10-06 08:25:00|460.78|458.58|460.06|457.86|461.26|459.06|460.06|457.86|0
1696581000000|2023-10-06 08:30:00|459.82|457.62|463.91|461.71|464.63|462.43|459.82|457.62|0
1696581300000|2023-10-06 08:35:00|463.79|461.59|463.19|460.99|464.39|462.19|463.19|460.99|0
1696581600000|2023-10-06 08:40:00|463.43|461.23|461.26|459.06|463.67|461.47|461.02|458.82|0
1696581900000|2023-10-06 08:45:00|461.5|459.3|460.78|458.58|461.74|459.54|460.3|458.1|0
1696582200000|2023-10-06 08:50:00|461.02|458.82|463.07|460.87|463.18|460.98|460.78|458.58|0
1696582500000|2023-10-06 08:55:00|463.18|460.98|463.69|461.49|463.69|461.49|462.22|460.02|0
1696582800000|2023-10-06 09:00:00|463.33|461.13|462.41|460.21|464.1|461.9|462.17|459.97|0
1696583100000|2023-10-06 09:05:00|462.65|460.45|461.93|459.73|462.89|460.69|461.21|459.01|0
1696583400000|2023-10-06 09:10:00|461.69|459.49|461.09|458.89|461.69|459.49|460.48|458.28|0
1696583700000|2023-10-06 09:15:00|460.97|458.77|461.93|459.73|462.65|460.45|460.24|458.04|0
1696584000000|2023-10-06 09:20:00|462.17|459.97|460|457.8|462.17|459.97|459.76|457.56|0
1696584300000|2023-10-06 09:25:00|459.76|457.56|459.28|457.08|460.72|458.52|458.8|456.6|0
1696584600000|2023-10-06 09:30:00|459.04|456.84|458.32|456.12|460|457.8|458.08|455.88|0
1696584900000|2023-10-06 09:35:00|458.08|455.88|460|457.8|460|457.8|458.08|455.88|0
1696585200000|2023-10-06 09:40:00|460.24|458.04|459.76|457.56|460.24|458.04|458.56|456.36|0
1696585500000|2023-10-06 09:45:00|459.52|457.32|460.48|458.28|460.96|458.76|459.52|457.32|0
1696585800000|2023-10-06 09:50:00|460.72|458.52|459.4|457.2|461.2|459|458.8|456.6|0
1696586100000|2023-10-06 09:55:00|459.52|457.32|457.83|455.63|459.52|457.32|457.59|455.39|0
1696586400000|2023-10-06 10:00:00|458.07|455.87|457.11|454.91|459.04|456.84|456.39|454.19|0
1696586700000|2023-10-06 10:05:00|457|454.8|455.19|452.99|457.59|455.39|455.19|452.99|0
1696587000000|2023-10-06 10:10:00|455.43|453.23|454.23|452.03|455.43|453.23|453.75|451.55|0
1696587300000|2023-10-06 10:15:00|454.11|451.91|453.75|451.55|454.23|452.03|452.55|450.35|0
1696587600000|2023-10-06 10:20:00|453.51|451.31|452.79|450.59|453.75|451.55|452.55|450.35|0
1696587900000|2023-10-06 10:25:00|453.27|451.07|451.59|449.39|453.27|451.07|451.59|449.39|0
1696588200000|2023-10-06 10:30:00|452.07|449.87|450.63|448.43|452.31|450.11|449.91|447.71|0
1696588500000|2023-10-06 10:35:00|450.51|448.31|450.51|448.31|450.87|448.67|450.15|447.95|0
1696588800000|2023-10-06 10:40:00|450.63|448.43|450.15|447.95|450.87|448.67|449.91|447.71|0
1696589100000|2023-10-06 10:45:00|449.91|447.71|453.02|450.82|453.27|451.07|449.91|447.71|0
1696589400000|2023-10-06 10:50:00|452.79|450.59|453.87|451.67|454.22|452.02|452.78|450.58|0
1696589700000|2023-10-06 10:55:00|453.74|451.54|453.5|451.3|454.7|452.5|453.26|451.06|0
1696590000000|2023-10-06 11:00:00|453.26|451.06|454.94|452.74|455.31|453.11|453.26|451.06|0
1696590300000|2023-10-06 11:05:00|454.7|452.5|456.03|453.83|457.11|454.91|454.46|452.26|0
1696590600000|2023-10-06 11:10:00|456.14|453.94|455.18|452.98|456.27|454.07|454.22|452.02|0
1696590900000|2023-10-06 11:15:00|454.94|452.74|452.92|450.72|455.18|452.98|452.68|450.48|0
1696591200000|2023-10-06 11:20:00|452.68|450.48|455.8|453.6|455.8|453.6|451.95|449.75|0
1696591500000|2023-10-06 11:25:00|455.56|453.36|456.52|454.32|457.72|455.52|455.32|453.12|0
1696591800000|2023-10-06 11:30:00|456.76|454.56|458.33|456.13|459.41|457.21|456.04|453.84|0
1696592100000|2023-10-06 11:35:00|458.22|456.02|459.29|457.09|459.66|457.46|457.98|455.78|0
1696592400000|2023-10-06 11:40:00|459.05|456.85|458.81|456.61|459.29|457.09|458.09|455.89|0
1696592700000|2023-10-06 11:45:00|458.57|456.37|457.61|455.41|458.57|456.37|456.65|454.45|0
1696593000000|2023-10-06 11:50:00|457.37|455.17|458.81|456.61|458.81|456.61|455.93|453.73|0
1696593300000|2023-10-06 11:55:00|459.05|456.85|460.73|458.53|460.98|458.78|459.05|456.85|0
1696593600000|2023-10-06 12:00:00|460.98|458.78|459.42|457.22|461.94|459.74|458.81|456.61|0
1696593900000|2023-10-06 12:05:00|459.29|457.09|458.81|456.61|459.77|457.57|456.41|454.21|0
1696594200000|2023-10-06 12:10:00|458.57|456.37|459.53|457.33|460.49|458.29|458.33|456.13|0
1696594500000|2023-10-06 12:15:00|459.66|457.46|460.25|458.05|460.73|458.53|458.33|456.13|0
1696594800000|2023-10-06 12:20:00|460.49|458.29|461.21|459.01|462.18|459.98|460.14|457.94|0
1696595100000|2023-10-06 12:25:00|461.45|459.25|460.62|458.42|462.54|460.34|459.77|457.57|0
1696595400000|2023-10-06 12:30:00|460.49|458.29|503.38|501.18|504.6|502.4|460.49|458.29|0
1696595700000|2023-10-06 12:35:00|504.11|501.91|497.29|495.09|504.11|501.91|493.28|491.08|0
1696596000000|2023-10-06 12:40:00|498.02|495.82|496.88|494.68|499.55|497.35|493.01|490.81|0
1696596300000|2023-10-06 12:45:00|496.64|494.44|503.92|501.72|504.16|501.96|496.16|493.96|0
1696596600000|2023-10-06 12:50:00|504.16|501.96|505.54|503.34|510.88|508.68|501.97|499.77|0
1696596900000|2023-10-06 12:55:00|505.78|503.58|503.36|501.16|508.45|506.25|502.39|500.19|0
1696597200000|2023-10-06 13:00:00|502.87|500.67|505.05|502.85|506.75|504.55|501.17|498.97|0
1696597500000|2023-10-06 13:05:00|505.29|503.09|496.42|494.22|505.29|503.09|494.4|492.2|0
1696597800000|2023-10-06 13:10:00|496.66|494.46|495.32|493.12|498.47|496.27|491.69|489.49|0
1696598100000|2023-10-06 13:15:00|495.08|492.88|487.33|485.13|495.08|492.88|486.85|484.65|0
1696598400000|2023-10-06 13:20:00|486.85|484.65|482.26|480.06|487.57|485.37|481.78|479.58|0
1696598700000|2023-10-06 13:25:00|482.02|479.82|488.18|485.98|488.3|486.1|480.57|478.37|0
1696599000000|2023-10-06 13:30:00|488.3|486.1|484.23|482.03|489.02|486.82|479.12|476.92|0
1696599300000|2023-10-06 13:35:00|483.74|481.54|492.65|490.45|494.89|492.69|483.02|480.82|0
1696599600000|2023-10-06 13:40:00|493.86|491.66|491.21|489.01|496.97|494.77|488.23|486.03|0
1696599900000|2023-10-06 13:45:00|491.33|489.13|492.18|489.98|493.15|490.95|481.52|479.32|0
1696600200000|2023-10-06 13:50:00|492.9|490.7|491.45|489.25|494.36|492.16|487.09|484.89|0
1696600500000|2023-10-06 13:55:00|489.51|487.31|489.27|487.07|497.52|495.32|488.05|485.85|0
1696600800000|2023-10-06 14:00:00|489.15|486.95|494.84|492.64|498|495.8|489.15|486.95|0
1696601100000|2023-10-06 14:05:00|494.36|492.16|498.97|496.77|501.65|499.45|493.87|491.67|0
1696601400000|2023-10-06 14:10:00|499.46|497.26|491.27|489.07|500.19|497.99|488.36|486.16|0
1696601700000|2023-10-06 14:15:00|491.03|488.83|495.15|492.95|495.15|492.95|489.57|487.37|0
1696602000000|2023-10-06 14:20:00|494.91|492.71|482.79|480.59|500|497.8|482.79|480.59|0
1696602300000|2023-10-06 14:25:00|482.31|480.11|478.44|476.24|484.24|482.04|478.44|476.24|0
1696602600000|2023-10-06 14:30:00|477.96|475.76|473.41|471.21|477.96|475.76|470.51|468.31|0
1696602900000|2023-10-06 14:35:00|472.93|470.73|467.61|465.41|473.41|471.21|466.88|464.68|0
1696603200000|2023-10-06 14:40:00|468.33|466.13|468.09|465.89|472.21|470.01|466.15|463.95|0
1696603500000|2023-10-06 14:45:00|467.6|465.4|469.06|466.86|469.78|467.58|464.94|462.74|0
1696603800000|2023-10-06 14:50:00|469.3|467.1|472.2|470|472.69|470.49|466.64|464.44|0
1696604100000|2023-10-06 14:55:00|472.45|470.25|469.78|467.58|475.84|473.64|468.46|466.26|0
1696604400000|2023-10-06 15:00:00|469.54|467.34|462.04|459.84|470.02|467.82|462.04|459.84|0
1696604700000|2023-10-06 15:05:00|462.77|460.57|458.66|456.46|464.7|462.5|457.94|455.74|0
1696605000000|2023-10-06 15:10:00|458.42|456.22|458.7|456.5|459.91|457.71|455.29|453.09|0
1696605300000|2023-10-06 15:15:00|457.97|455.77|459.42|457.22|460.15|457.95|454.59|452.39|0
1696605600000|2023-10-06 15:20:00|459.66|457.46|456.5|454.3|460.63|458.43|456.5|454.3|0
1696605900000|2023-10-06 15:25:00|456.02|453.82|450.47|448.27|456.99|454.79|446.38|444.18|0
1696606200000|2023-10-06 15:30:00|449.27|447.07|440.85|438.65|449.27|447.07|440.37|438.17|0
1696606500000|2023-10-06 15:35:00|440.13|437.93|438.21|436.01|442.53|440.33|436.77|434.57|0
1696606800000|2023-10-06 15:40:00|437.97|435.77|433.09|430.89|437.97|435.77|430.3|428.1|0
1696607100000|2023-10-06 15:45:00|432.85|430.65|428.29|426.09|435.25|433.05|428.29|426.09|0
1696607400000|2023-10-06 15:50:00|428.05|425.85|426.61|424.41|430.93|428.73|426.38|424.18|0
1696607700000|2023-10-06 15:55:00|426.85|424.65|420.16|417.96|427.81|425.61|419.68|417.48|0
1696608000000|2023-10-06 16:00:00|419.68|417.48|420.48|418.28|421.59|419.39|416.34|414.14|0
1696608300000|2023-10-06 16:05:00|420|417.8|420.48|418.28|422.16|419.96|418.09|415.89|0
1696608600000|2023-10-06 16:10:00|420.72|418.52|425.03|422.83|425.75|423.55|420|417.8|0
1696608900000|2023-10-06 16:15:00|424.55|422.35|422.63|420.43|425.51|423.31|421.2|419|0
1696609200000|2023-10-06 16:20:00|422.15|419.95|428.14|425.94|429.82|427.62|422.15|419.95|0
1696609500000|2023-10-06 16:25:00|428.38|426.18|426.22|424.02|430.06|427.86|424.31|422.11|0
1696609800000|2023-10-06 16:30:00|425.51|423.31|430.54|428.34|430.54|428.34|425.03|422.83|0
1696610100000|2023-10-06 16:35:00|430.78|428.58|429.1|426.9|431.5|429.3|426.46|424.26|0
1696610400000|2023-10-06 16:40:00|428.38|426.18|423.59|421.39|428.86|426.66|423.59|421.39|0
1696610700000|2023-10-06 16:45:00|423.35|421.15|423.11|420.91|423.59|421.39|421.67|419.47|0
1696611000000|2023-10-06 16:50:00|422.63|420.43|425.62|423.42|426.58|424.38|421.43|419.23|0
1696611300000|2023-10-06 16:55:00|425.14|422.94|425.38|423.18|427.3|425.1|424.42|422.22|0
1696611600000|2023-10-06 17:00:00|425.62|423.42|425.38|423.18|425.86|423.66|422.98|420.78|0
1696611900000|2023-10-06 17:05:00|425.14|422.94|424.42|422.22|426.1|423.9|422.5|420.3|0
1696612200000|2023-10-06 17:10:00|423.7|421.5|418.19|415.99|427.06|424.86|418.19|415.99|0
1696612500000|2023-10-06 17:15:00|417.95|415.75|417.47|415.27|419.15|416.95|417|414.8|0
1696612800000|2023-10-06 17:20:00|417.23|415.03|412.94|410.74|417.95|415.75|411.98|409.78|0
1696613100000|2023-10-06 17:25:00|413.17|410.97|413.89|411.69|415.08|412.88|411.98|409.78|0
1696613400000|2023-10-06 17:30:00|413.65|411.45|410.31|408.11|413.89|411.69|410.07|407.87|0
1696613700000|2023-10-06 17:35:00|410.07|407.87|412.7|410.5|415.08|412.88|410.07|407.87|0
1696614000000|2023-10-06 17:40:00|412.46|410.26|415.8|413.6|416.75|414.55|411.5|409.3|0
1696614300000|2023-10-06 17:45:00|415.56|413.36|413.89|411.69|417.71|415.51|412.93|410.73|0
1696614600000|2023-10-06 17:50:00|414.13|411.93|413.93|411.73|415.6|413.4|412.9|410.7|0
1696614900000|2023-10-06 17:55:00|414.17|411.97|410.82|408.62|414.17|411.97|410.35|408.15|0
1696615200000|2023-10-06 18:00:00|411.06|408.86|411.78|409.58|413.69|411.49|410.58|408.38|0
1696615500000|2023-10-06 18:05:00|412.02|409.82|410.58|408.38|414.17|411.97|409.63|407.43|0
1696615800000|2023-10-06 18:10:00|410.35|408.15|411.06|408.86|411.3|409.1|407.96|405.76|0
1696616100000|2023-10-06 18:15:00|410.58|408.38|411.3|409.1|412.02|409.82|409.63|407.43|0
1696616400000|2023-10-06 18:20:00|411.54|409.34|408.67|406.47|411.54|409.34|407.96|405.76|0
1696616700000|2023-10-06 18:25:00|408.91|406.71|403.91|401.71|408.91|406.71|403.91|401.71|0
1696617000000|2023-10-06 18:30:00|404.62|402.42|403.43|401.23|405.57|403.37|402.96|400.76|0
1696617300000|2023-10-06 18:35:00|403.67|401.47|399.55|397.35|403.67|401.47|398.93|396.73|0
1696617600000|2023-10-06 18:40:00|399.31|397.11|399.46|397.26|401.12|398.92|398.04|395.84|0
1696617900000|2023-10-06 18:45:00|399.7|397.5|399.94|397.74|400.65|398.45|397.81|395.61|0
1696618200000|2023-10-06 18:50:00|400.17|397.97|402.31|400.11|402.54|400.34|400.17|397.97|0
1696618500000|2023-10-06 18:55:00|402.54|400.34|401.83|399.63|403.73|401.53|401.36|399.16|0
1696618800000|2023-10-06 19:00:00|402.07|399.87|405.87|403.67|405.87|403.67|401.83|399.63|0
1696619100000|2023-10-06 19:05:00|406.1|403.9|402.54|400.34|407.05|404.85|401.83|399.63|0
1696619400000|2023-10-06 19:10:00|403.02|400.82|405.86|403.66|407.29|405.09|403.02|400.82|0
1696619700000|2023-10-06 19:15:00|405.63|403.43|406.1|403.9|407.53|405.33|404.68|402.48|0
1696620000000|2023-10-06 19:20:00|406.34|404.14|402.78|400.58|407.29|405.09|402.3|400.1|0
1696620300000|2023-10-06 19:25:00|403.25|401.05|401.35|399.15|404.2|402|401.12|398.92|0
1696620600000|2023-10-06 19:30:00|401.59|399.39|403.96|401.76|405.39|403.19|399.69|397.49|0
1696620900000|2023-10-06 19:35:00|404.44|402.24|400.88|398.68|404.44|402.24|400.88|398.68|0
1696621200000|2023-10-06 19:40:00|400.64|398.44|404.2|402|404.67|402.47|399.93|397.73|0
1696621500000|2023-10-06 19:45:00|404.44|402.24|404.2|402|405.15|402.95|402.3|400.1|0
1696621800000|2023-10-06 19:50:00|405.86|403.66|412.05|409.85|412.28|410.08|405.15|402.95|0
1696622100000|2023-10-06 19:55:00|412.28|410.08|414.19|411.99|414.67|412.47|410.62|408.42|0
1696622400000|2023-10-06 20:00:00|414.43|412.23|410.14|407.94|415.15|412.95|410.14|407.94|0
1696622700000|2023-10-06 20:05:00|409.9|407.7|410.14|407.94|410.14|407.94|409.19|406.99|0
1696623000000|2023-10-06 20:10:00|410.38|408.18|409.66|407.46|410.85|408.65|409.19|406.99|0
1696810800000|2023-10-09 00:20:00|443.38|440.98|443.28|440.88|443.86|441.46|442.67|440.27|0
1696811100000|2023-10-09 00:25:00|443.39|440.99|444.77|442.37|445.6|443.2|442.19|439.79|0
1696811700000|2023-10-09 00:35:00|443.83|441.63|444.06|441.86|444.78|442.58|443.23|441.03|0
1696812000000|2023-10-09 00:40:00|444.3|442.1|445.49|443.29|445.73|443.53|443.35|441.15|0
1696812300000|2023-10-09 00:45:00|445.26|443.06|444.06|441.86|445.97|443.77|443.82|441.62|0
1696812600000|2023-10-09 00:50:00|444.3|442.1|443.35|441.15|444.3|442.1|442.87|440.67|0
1696812900000|2023-10-09 00:55:00|443.26|441.06|444.1|441.9|445.16|442.96|443.02|440.82|0
1696813200000|2023-10-09 01:00:00|444.45|442.25|446.84|444.64|446.84|444.64|444.45|442.25|0
1696813500000|2023-10-09 01:05:00|446.6|444.4|448.03|445.83|448.99|446.79|445.4|443.2|0
1696813800000|2023-10-09 01:10:00|448.27|446.07|448.51|446.31|449.46|447.26|448.03|445.83|0
1696814100000|2023-10-09 01:15:00|448.75|446.55|446.36|444.16|448.75|446.55|446.36|444.16|0
1696814400000|2023-10-09 01:20:00|446.12|443.92|446.12|443.92|446.59|444.39|445.88|443.68|0
1696814700000|2023-10-09 01:25:00|446.24|444.04|445.64|443.44|446.59|444.39|445.4|443.2|0
1696815000000|2023-10-09 01:30:00|445.88|443.68|447.79|445.59|448.74|446.54|445.88|443.68|0
1696815300000|2023-10-09 01:35:00|447.55|445.35|447.31|445.11|448.39|446.19|447.07|444.87|0
1696815600000|2023-10-09 01:40:00|447.07|444.87|446.35|444.15|448.03|445.83|446.35|444.15|0
1696815900000|2023-10-09 01:45:00|446.11|443.91|447.07|444.87|448.02|445.82|446.11|443.91|0
1696816200000|2023-10-09 01:50:00|447.31|445.11|447.07|444.87|448.26|446.06|446.83|444.63|0
1696816500000|2023-10-09 01:55:00|446.95|444.75|445.63|443.43|446.95|444.75|445.16|442.96|0
1696816800000|2023-10-09 02:00:00|445.4|443.2|446.59|444.39|446.83|444.63|444.92|442.72|0
1696817100000|2023-10-09 02:05:00|446.83|444.63|445.39|443.19|446.95|444.75|444.68|442.48|0
1696817400000|2023-10-09 02:10:00|445.87|443.67|445.87|443.67|446.11|443.91|445.16|442.96|0
1696817700000|2023-10-09 02:15:00|445.76|443.56|445.39|443.19|446.11|443.91|445.39|443.19|0
1696818000000|2023-10-09 02:20:00|445.15|442.95|444.27|442.07|445.55|443.35|444.03|441.83|0
1696818300000|2023-10-09 02:25:00|444.51|442.31|444.5|442.3|445.22|443.02|443.9|441.7|0
1696818600000|2023-10-09 02:30:00|444.38|442.18|445.81|443.61|446.05|443.85|444.38|442.18|0
1696818900000|2023-10-09 02:35:00|445.57|443.37|446.52|444.32|447|444.8|445.57|443.37|0
1696819200000|2023-10-09 02:40:00|446.28|444.08|445.33|443.13|446.28|444.08|445.33|443.13|0
1696819500000|2023-10-09 02:45:00|445.45|443.25|446.05|443.85|446.28|444.08|445.09|442.89|0
1696819800000|2023-10-09 02:50:00|446.04|443.84|445.09|442.89|446.17|443.97|444.61|442.41|0
1696820100000|2023-10-09 02:55:00|444.85|442.65|445.33|443.13|445.57|443.37|444.85|442.65|0
1696820400000|2023-10-09 03:00:00|445.57|443.37|445.33|443.13|446.28|444.08|445.09|442.89|0
1696820700000|2023-10-09 03:05:00|445.21|443.01|445.8|443.6|446.52|444.32|445.09|442.89|0
1696821000000|2023-10-09 03:10:00|445.57|443.37|445.69|443.49|446.04|443.84|445.57|443.37|0
1696821300000|2023-10-09 03:15:00|445.8|443.6|446.28|444.08|446.76|444.56|445.56|443.36|0
1696821600000|2023-10-09 03:20:00|446.4|444.2|447.23|445.03|447.47|445.27|446.04|443.84|0
1696821900000|2023-10-09 03:25:00|447.12|444.92|446.99|444.79|447.23|445.03|446.76|444.56|0
1696822200000|2023-10-09 03:30:00|447.12|444.92|448.07|445.87|448.19|445.99|446.99|444.79|0
1696822500000|2023-10-09 03:35:00|448.19|445.99|447.23|445.03|448.19|445.99|447.12|444.92|0
1696822800000|2023-10-09 03:40:00|447.12|444.92|447.47|445.27|447.71|445.51|446.99|444.79|0
1696823100000|2023-10-09 03:45:00|447.59|445.39|448.18|445.98|448.19|445.99|447.59|445.39|0
1696823400000|2023-10-09 03:50:00|447.95|445.75|448.42|446.22|448.42|446.22|447.71|445.51|0
1696823700000|2023-10-09 03:55:00|448.31|446.11|450.81|448.61|451.53|449.33|448.31|446.11|0
1696824000000|2023-10-09 04:00:00|450.57|448.37|449.85|447.65|451.05|448.85|449.38|447.18|0
1696824300000|2023-10-09 04:05:00|450.09|447.89|450.33|448.13|450.81|448.61|450.09|447.89|0
1696824600000|2023-10-09 04:10:00|450.09|447.89|449.38|447.18|450.09|447.89|449.14|446.94|0
1696824900000|2023-10-09 04:15:00|449.14|446.94|449.85|447.65|449.85|447.65|448.78|446.58|0
1696825200000|2023-10-09 04:20:00|450.09|447.89|448.66|446.46|450.33|448.13|448.66|446.46|0
1696825500000|2023-10-09 04:25:00|448.9|446.7|449.14|446.94|449.37|447.17|448.66|446.46|0
1696825800000|2023-10-09 04:30:00|449.13|446.93|449.13|446.93|449.85|447.65|448.66|446.46|0
1696826100000|2023-10-09 04:35:00|449.02|446.82|447.7|445.5|449.13|446.93|447.46|445.26|0
1696826400000|2023-10-09 04:40:00|447.83|445.63|447.46|445.26|447.94|445.74|446.99|444.79|0
1696826700000|2023-10-09 04:45:00|447.7|445.5|447.46|445.26|447.82|445.62|447.22|445.02|0
1696827000000|2023-10-09 04:50:00|447.35|445.15|447.22|445.02|447.46|445.26|446.75|444.55|0
1696827300000|2023-10-09 04:55:00|447.35|445.15|447.22|445.02|447.46|445.26|446.74|444.54|0
1696827600000|2023-10-09 05:00:00|447.7|445.5|446.51|444.31|447.7|445.5|446.03|443.83|0
1696827900000|2023-10-09 05:05:00|446.03|443.83|446.5|444.3|446.5|444.3|445.07|442.87|0
1696828200000|2023-10-09 05:10:00|446.27|444.07|446.74|444.54|446.74|444.54|445.55|443.35|0
1696828500000|2023-10-09 05:15:00|446.5|444.3|446.5|444.3|446.74|444.54|445.79|443.59|0
1696828800000|2023-10-09 05:20:00|446.27|444.07|446.87|444.67|447.34|445.14|446.03|443.83|0
1696829100000|2023-10-09 05:25:00|446.74|444.54|445.07|442.87|446.98|444.78|445.07|442.87|0
1696829400000|2023-10-09 05:30:00|445.2|443|444.83|442.63|445.67|443.47|444.12|441.92|0
1696829700000|2023-10-09 05:35:00|445.07|442.87|444.59|442.39|445.07|442.87|443.88|441.68|0
1696830000000|2023-10-09 05:40:00|444.36|442.16|444.35|442.15|444.59|442.39|444.12|441.92|0
1696830300000|2023-10-09 05:45:00|444.12|441.92|444.59|442.39|444.95|442.75|443.88|441.68|0
1696830600000|2023-10-09 05:50:00|444.48|442.28|444.48|442.28|444.83|442.63|444.12|441.92|0
1696830900000|2023-10-09 05:55:00|444.59|442.39|443.88|441.68|444.59|442.39|443.64|441.44|0
1696831200000|2023-10-09 06:00:00|443.64|441.44|442.92|440.72|444.59|442.39|442.21|440.01|0
1696831500000|2023-10-09 06:05:00|443.05|440.85|441.02|438.82|443.88|441.68|441.02|438.82|0
1696831800000|2023-10-09 06:10:00|440.78|438.58|440.3|438.1|441.86|439.66|440.07|437.87|0
1696832100000|2023-10-09 06:15:00|440.43|438.23|439.77|437.57|441.49|439.29|439.4|437.2|0
1696832400000|2023-10-09 06:20:00|439.64|437.44|439.17|436.97|439.88|437.68|438.21|436.01|0
1696832700000|2023-10-09 06:25:00|439.29|437.09|439.88|437.68|439.88|437.68|438.81|436.61|0
1696833000000|2023-10-09 06:30:00|439.64|437.44|440.35|438.15|441.07|438.87|439.64|437.44|0
1696833300000|2023-10-09 06:35:00|440.59|438.39|439.88|437.68|440.59|438.39|438.93|436.73|0
1696833600000|2023-10-09 06:40:00|440.12|437.92|439.4|437.2|440.24|438.04|438.92|436.72|0
1696833900000|2023-10-09 06:45:00|439.16|436.96|442.02|439.82|442.02|439.82|439.16|436.96|0
1696834200000|2023-10-09 06:50:00|442.26|440.06|445.3|443.1|445.54|443.34|442.26|440.06|0
1696834500000|2023-10-09 06:55:00|445.54|443.34|446.25|444.05|446.25|444.05|445.3|443.1|0
1696834800000|2023-10-09 07:00:00|446.01|443.81|445.78|443.58|449.12|446.92|445.3|443.1|0
1696835100000|2023-10-09 07:05:00|446.01|443.81|449.35|447.15|449.35|447.15|443.63|441.43|0
1696835400000|2023-10-09 07:10:00|449.59|447.39|452.7|450.5|452.94|450.74|447.21|445.01|0
1696835700000|2023-10-09 07:15:00|452.22|450.02|452.94|450.74|454.61|452.41|450.55|448.35|0
1696836000000|2023-10-09 07:20:00|453.18|450.98|454.1|451.9|455.33|453.13|452.46|450.26|0
1696836300000|2023-10-09 07:25:00|453.98|451.78|450.16|447.96|454.94|452.74|450.16|447.96|0
1696836600000|2023-10-09 07:30:00|449.92|447.72|448.48|446.28|450.16|447.96|447.05|444.85|0
1696836900000|2023-10-09 07:35:00|448.25|446.05|450.37|448.17|450.37|448.17|446.22|444.02|0
1696837200000|2023-10-09 07:40:00|450.6|448.4|453.86|451.66|454.43|452.23|450.6|448.4|0
1696837500000|2023-10-09 07:45:00|453.74|451.54|450.04|447.84|454.57|452.37|450.04|447.84|0
1696837800000|2023-10-09 07:50:00|450.27|448.07|450.75|448.55|451.71|449.51|447.65|445.45|0
1696838100000|2023-10-09 07:55:00|450.99|448.79|449.2|447|450.99|448.79|448.6|446.4|0
1696838400000|2023-10-09 08:00:00|448.13|445.93|447.89|445.69|450.03|447.83|444.55|442.35|0
1696838700000|2023-10-09 08:05:00|448.13|445.93|448.06|445.86|450.03|447.83|447.11|444.91|0
1696839000000|2023-10-09 08:10:00|447.59|445.39|445.91|443.71|447.71|445.51|444.96|442.76|0
1696839300000|2023-10-09 08:15:00|446.39|444.19|446.15|443.95|448.06|445.86|445.67|443.47|0
1696839600000|2023-10-09 08:20:00|446.28|444.08|449.26|447.06|449.5|447.3|445.2|443|0
1696839900000|2023-10-09 08:25:00|449.02|446.82|449.02|446.82|449.49|447.29|447.82|445.62|0
1696840200000|2023-10-09 08:30:00|449.26|447.06|446.63|444.43|449.26|447.06|444|441.8|0
1696840500000|2023-10-09 08:35:00|446.87|444.67|442.22|440.02|446.87|444.67|442.09|439.89|0
1696840800000|2023-10-09 08:40:00|442.09|439.89|441.38|439.18|442.81|440.61|440.55|438.35|0
1696841100000|2023-10-09 08:45:00|441.14|438.94|440.39|438.19|442.72|440.52|440.15|437.95|0
1696841400000|2023-10-09 08:50:00|440.15|437.95|438.48|436.28|440.63|438.43|438.13|435.93|0
1696841700000|2023-10-09 08:55:00|438.24|436.04|438.37|436.17|439.43|437.23|437.77|435.57|0
1696842000000|2023-10-09 09:00:00|438.24|436.04|437.65|435.45|440.15|437.95|437.65|435.45|0
1696842300000|2023-10-09 09:05:00|437.53|435.33|436.57|434.37|438|435.8|433.48|431.28|0
1696842600000|2023-10-09 09:10:00|436.81|434.61|437.53|435.33|438.72|436.52|436.1|433.9|0
1696842900000|2023-10-09 09:15:00|437.29|435.09|435.27|433.07|437.53|435.33|434.43|432.23|0
1696843200000|2023-10-09 09:20:00|435.14|432.94|434.43|432.23|435.38|433.18|434.19|431.99|0
1696843500000|2023-10-09 09:25:00|435.03|432.83|434.42|432.22|435.03|432.83|433.24|431.04|0
1696843800000|2023-10-09 09:30:00|434.9|432.7|435.61|433.41|436.09|433.89|433.94|431.74|0
1696844100000|2023-10-09 09:35:00|435.85|433.65|437.52|435.32|437.76|435.56|434.42|432.22|0
1696844400000|2023-10-09 09:40:00|438|435.8|438|435.8|439.19|436.99|436.81|434.61|0
1696844700000|2023-10-09 09:45:00|438.12|435.92|439.67|437.47|439.67|437.47|437.52|435.32|0
1696845000000|2023-10-09 09:50:00|439.8|437.6|438.48|436.28|439.91|437.71|437.52|435.32|0
1696845300000|2023-10-09 09:55:00|438.36|436.16|438.24|436.04|439.19|436.99|437.76|435.56|0
1696845600000|2023-10-09 10:00:00|438|435.8|436.33|434.13|438.48|436.28|435.61|433.41|0
1696845900000|2023-10-09 10:05:00|436.56|434.36|435.85|433.65|437.17|434.97|435.13|432.93|0
1696846200000|2023-10-09 10:10:00|436.09|433.89|435.13|432.93|436.09|433.89|434.65|432.45|0
1696846500000|2023-10-09 10:15:00|434.89|432.69|435.37|433.17|435.37|433.17|433.7|431.5|0
1696846800000|2023-10-09 10:20:00|435.49|433.29|436.08|433.88|437.04|434.84|433.94|431.74|0
1696847100000|2023-10-09 10:25:00|435.97|433.77|437.04|434.84|437.76|435.56|435.61|433.41|0
1696847400000|2023-10-09 10:30:00|436.92|434.72|437.75|435.55|438.12|435.92|436.56|434.36|0
1696847700000|2023-10-09 10:35:00|437.28|435.08|436.56|434.36|437.99|435.79|435.37|433.17|0
1696848000000|2023-10-09 10:40:00|436.8|434.6|437.51|435.31|437.99|435.79|436.56|434.36|0
1696848300000|2023-10-09 10:45:00|437.75|435.55|436.92|434.72|437.99|435.79|436.8|434.6|0
1696848600000|2023-10-09 10:50:00|436.8|434.6|437.28|435.08|437.75|435.55|435.6|433.4|0
1696848900000|2023-10-09 10:55:00|437.75|435.55|439.42|437.22|439.66|437.46|437.27|435.07|0
1696849200000|2023-10-09 11:00:00|439.19|436.99|439.19|436.99|439.42|437.22|437.75|435.55|0
1696849500000|2023-10-09 11:05:00|439.42|437.22|441.1|438.9|442.53|440.33|438.95|436.75|0
1696849800000|2023-10-09 11:10:00|440.86|438.66|440.86|438.66|440.86|438.66|439.18|436.98|0
1696850100000|2023-10-09 11:15:00|440.74|438.54|441.1|438.9|442.53|440.33|439.9|437.7|0
1696850400000|2023-10-09 11:20:00|441.22|439.02|440.62|438.42|441.81|439.61|438.71|436.51|0
1696850700000|2023-10-09 11:25:00|440.5|438.3|441.46|439.26|441.81|439.61|440.38|438.18|0
1696851000000|2023-10-09 11:30:00|441.33|439.13|441.57|439.37|442.29|440.09|441.09|438.89|0
1696851300000|2023-10-09 11:35:00|441.81|439.61|441.09|438.89|442.05|439.85|440.85|438.65|0
1696851600000|2023-10-09 11:40:00|441.22|439.02|443.97|441.77|444.44|442.24|440.62|438.42|0
1696851900000|2023-10-09 11:45:00|443.73|441.53|443.25|441.05|444.44|442.24|442.77|440.57|0
1696852200000|2023-10-09 11:50:00|443.49|441.29|441.33|439.13|443.85|441.65|441.33|439.13|0
1696852500000|2023-10-09 11:55:00|441.81|439.61|441.24|439.04|442.91|440.71|441.24|439.04|0
1696852800000|2023-10-09 12:00:00|441.47|439.27|441.47|439.27|442.19|439.99|440.52|438.32|0
1696853100000|2023-10-09 12:05:00|441.23|439.03|438.13|435.93|441.47|439.27|437.89|435.69|0
1696853400000|2023-10-09 12:10:00|438.25|436.05|436.7|434.5|438.61|436.41|435.98|433.78|0
1696853700000|2023-10-09 12:15:00|436.22|434.02|436.7|434.5|437.41|435.21|435.51|433.31|0
1696854000000|2023-10-09 12:20:00|436.94|434.74|438.37|436.17|439.32|437.12|436.7|434.5|0
1696854300000|2023-10-09 12:25:00|438.49|436.29|437.3|435.1|438.61|436.41|436.46|434.26|0
1696854600000|2023-10-09 12:30:00|437.17|434.97|440.75|438.55|442.19|439.99|437.17|434.97|0
1696854900000|2023-10-09 12:35:00|440.99|438.79|444.82|442.62|445.06|442.86|440.75|438.55|0
1696855200000|2023-10-09 12:40:00|444.58|442.38|445.92|443.72|446.63|444.43|444.58|442.38|0
1696855500000|2023-10-09 12:45:00|446.16|443.96|443.05|440.85|446.16|443.96|442.09|439.89|0
1696855800000|2023-10-09 12:50:00|442.81|440.61|441.61|439.41|443.53|441.33|441.61|439.41|0
1696856100000|2023-10-09 12:55:00|441.85|439.65|444.48|442.28|444.72|442.52|441.85|439.65|0
1696856400000|2023-10-09 13:00:00|444.96|442.76|436.78|434.58|444.96|442.76|436.07|433.87|0
1696856700000|2023-10-09 13:05:00|436.54|434.34|437.02|434.82|439.65|437.45|435.83|433.63|0
1696857000000|2023-10-09 13:10:00|436.78|434.58|436.54|434.34|437.98|435.78|436.07|433.87|0
1696857300000|2023-10-09 13:15:00|436.78|434.58|436.3|434.1|437.74|435.54|435.11|432.91|0
1696857600000|2023-10-09 13:20:00|436.19|433.99|432.72|430.52|436.19|433.99|432.25|430.05|0
1696857900000|2023-10-09 13:25:00|433.2|431|434.15|431.95|435.11|432.91|431.53|429.33|0
1696858200000|2023-10-09 13:30:00|434.63|432.43|431.11|428.91|435.41|433.21|429.44|427.24|0
1696858500000|2023-10-09 13:35:00|431.59|429.39|429.05|426.85|434.79|432.59|428.34|426.14|0
1696858800000|2023-10-09 13:40:00|429.53|427.33|423.81|421.61|431.2|429|423.57|421.37|0
1696859100000|2023-10-09 13:45:00|423.57|421.37|422.98|420.78|426.91|424.71|421.67|419.47|0
1696859400000|2023-10-09 13:50:00|422.62|420.42|423.33|421.13|426.91|424.71|422.14|419.94|0
1696859700000|2023-10-09 13:55:00|423.1|420.9|421.34|419.14|424.43|422.23|419.45|417.25|0
1696860000000|2023-10-09 14:00:00|421.11|418.91|431.34|429.14|431.34|429.14|418.73|416.53|0
1696860300000|2023-10-09 14:05:00|431.1|428.9|427.29|425.09|432.06|429.86|427.29|425.09|0
1696860600000|2023-10-09 14:10:00|427.53|425.33|427.53|425.33|429.19|426.99|425.15|422.95|0
1696860900000|2023-10-09 14:15:00|427.05|424.85|424.43|422.23|428|425.8|423.48|421.28|0
1696861200000|2023-10-09 14:20:00|424.67|422.47|421.82|419.62|427.29|425.09|421.58|419.38|0
1696861500000|2023-10-09 14:25:00|422.05|419.85|426.33|424.13|427.29|425.09|421.1|418.9|0
1696861800000|2023-10-09 14:30:00|426.1|423.9|427.76|425.56|428.24|426.04|424.43|422.23|0
1696862100000|2023-10-09 14:35:00|428|425.8|431.34|429.14|432.05|429.85|427.76|425.56|0
1696862400000|2023-10-09 14:40:00|431.58|429.38|428|425.8|433.48|431.28|427.52|425.32|0
1696862700000|2023-10-09 14:45:00|428.24|426.04|437.31|435.11|437.55|435.35|427.65|425.45|0
1696863000000|2023-10-09 14:50:00|436.83|434.63|435.96|433.76|438.74|436.54|435.24|433.04|0
1696863300000|2023-10-09 14:55:00|435.84|433.64|435.96|433.76|437.15|434.95|434.05|431.85|0
1696863600000|2023-10-09 15:00:00|435.72|433.52|432.62|430.42|436.43|434.23|432.38|430.18|0
1696863900000|2023-10-09 15:05:00|432.86|430.66|434.05|431.85|435.96|433.76|432.38|430.18|0
1696864200000|2023-10-09 15:10:00|433.81|431.61|432.14|429.94|436.19|433.99|431.19|428.99|0
1696864500000|2023-10-09 15:15:00|432.86|430.66|429.05|426.85|432.86|430.66|429.05|426.85|0
1696864800000|2023-10-09 15:20:00|428.57|426.37|427.16|424.96|430|427.8|426.21|424.01|0
1696865100000|2023-10-09 15:25:00|427.4|425.2|422.88|420.68|427.88|425.68|422.41|420.21|0
1696865400000|2023-10-09 15:30:00|422.65|420.45|421.22|419.02|422.65|420.45|420.27|418.07|0
1696865700000|2023-10-09 15:35:00|421.46|419.26|421.93|419.73|422.88|420.68|420.75|418.55|0
1696866000000|2023-10-09 15:40:00|422.17|419.97|422.06|419.86|423.83|421.63|421.7|419.5|0
1696866300000|2023-10-09 15:45:00|421.93|419.73|424.07|421.87|426.45|424.25|421.93|419.73|0
1696866600000|2023-10-09 15:50:00|424.31|422.11|422.64|420.44|424.54|422.34|421.93|419.73|0
1696866900000|2023-10-09 15:55:00|422.41|420.21|419.56|417.36|423.12|420.92|419.32|417.12|0
1696867200000|2023-10-09 16:00:00|419.32|417.12|421.46|419.26|421.93|419.73|418.85|416.65|0
1696867500000|2023-10-09 16:05:00|421.22|419.02|416.64|414.44|421.22|419.02|414.98|412.78|0
1696867800000|2023-10-09 16:10:00|416.4|414.2|416.88|414.68|417.36|415.16|415.69|413.49|0
1696868100000|2023-10-09 16:15:00|416.64|414.44|414.27|412.07|416.88|414.68|414.27|412.07|0
1696868400000|2023-10-09 16:20:00|414.5|412.3|412.84|410.64|414.74|412.54|409.99|407.79|0
1696868700000|2023-10-09 16:25:00|413.08|410.88|417.83|415.63|417.83|415.63|412.84|410.64|0
1696869000000|2023-10-09 16:30:00|417.59|415.39|415.69|413.49|417.83|415.63|414.86|412.66|0
1696869300000|2023-10-09 16:35:00|415.45|413.25|419.02|416.82|419.49|417.29|415.45|413.25|0
1696869600000|2023-10-09 16:40:00|418.9|416.7|421.4|419.2|421.64|419.44|418.3|416.1|0
1696869900000|2023-10-09 16:45:00|421.16|418.96|419.49|417.29|422.83|420.63|418.78|416.58|0
1696870200000|2023-10-09 16:50:00|419.02|416.82|419.25|417.05|419.97|417.77|417.83|415.63|0
1696870500000|2023-10-09 16:55:00|419.49|417.29|419.97|417.77|423.07|420.87|418.54|416.34|0
1696870800000|2023-10-09 17:00:00|419.73|417.53|419.25|417.05|420.92|418.72|417.35|415.15|0
1696871100000|2023-10-09 17:05:00|418.78|416.58|417.11|414.91|420.2|418|417.11|414.91|0
1696871400000|2023-10-09 17:10:00|417.35|415.15|417.11|414.91|418.54|416.34|415.68|413.48|0
1696871700000|2023-10-09 17:15:00|416.63|414.43|415.68|413.48|416.87|414.67|414.73|412.53|0
1696872000000|2023-10-09 17:20:00|415.45|413.25|415.44|413.24|417.35|415.15|415.09|412.89|0
1696872300000|2023-10-09 17:25:00|415.21|413.01|410.46|408.26|415.21|413.01|410.22|408.02|0
1696872600000|2023-10-09 17:30:00|410.22|408.02|405.01|402.81|410.22|408.02|404.54|402.34|0
1696872900000|2023-10-09 17:35:00|404.78|402.58|402.65|400.45|406.2|404|402.65|400.45|0
1696873200000|2023-10-09 17:40:00|402.42|400.22|395.82|393.62|402.65|400.45|394.64|392.44|0
1696873500000|2023-10-09 17:45:00|395.11|392.91|393.7|391.5|396.29|394.09|391.59|389.39|0
1696873800000|2023-10-09 17:50:00|393.47|391.27|391.95|389.75|394.41|392.21|391.25|389.05|0
1696874100000|2023-10-09 17:55:00|392.19|389.99|389.13|386.93|392.19|389.99|389.13|386.93|0
1696874400000|2023-10-09 18:00:00|388.89|386.69|389.36|387.16|391.95|389.75|388.66|386.46|0
1696874700000|2023-10-09 18:05:00|389.6|387.4|386.54|384.34|390.07|387.87|384.66|382.46|0
1696875000000|2023-10-09 18:10:00|386.3|384.1|388.65|386.45|388.65|386.45|385.83|383.63|0
1696875300000|2023-10-09 18:15:00|388.42|386.22|388.42|386.22|388.65|386.45|386.07|383.87|0
1696875600000|2023-10-09 18:20:00|388.65|386.45|387.48|385.28|389.6|387.4|387.01|384.81|0
1696875900000|2023-10-09 18:25:00|387.71|385.51|386.07|383.87|388.42|386.22|385.6|383.4|0
1696876200000|2023-10-09 18:30:00|385.6|383.4|389.59|387.39|389.59|387.39|384.89|382.69|0
1696876500000|2023-10-09 18:35:00|389.36|387.16|388.42|386.22|392.89|390.69|388.42|386.22|0
1696876800000|2023-10-09 18:40:00|388.18|385.98|383.48|381.28|388.42|386.22|382.31|380.11|0
1696877100000|2023-10-09 18:45:00|383.25|381.05|385.36|383.16|386.3|384.1|383.25|381.05|0
1696877400000|2023-10-09 18:50:00|385.59|383.39|384.65|382.45|387|384.8|384.42|382.22|0
1696877700000|2023-10-09 18:55:00|384.42|382.22|384.42|382.22|384.65|382.45|381.84|379.64|0
1696878000000|2023-10-09 19:00:00|384.18|381.98|386.3|384.1|388.41|386.21|383.95|381.75|0
1696878300000|2023-10-09 19:05:00|385.83|383.63|385.59|383.39|386.53|384.33|383.48|381.28|0
1696878600000|2023-10-09 19:10:00|385.36|383.16|387.71|385.51|387.71|385.51|383.71|381.51|0
1696878900000|2023-10-09 19:15:00|387.47|385.27|389.35|387.15|389.82|387.62|386.53|384.33|0
1696879200000|2023-10-09 19:20:00|389.12|386.92|388.17|385.97|390.29|388.09|387.47|385.27|0
1696879500000|2023-10-09 19:25:00|387.94|385.74|387.7|385.5|389.12|386.92|386.76|384.56|0
1696879800000|2023-10-09 19:30:00|387.47|385.27|390.76|388.56|390.76|388.56|387.47|385.27|0
1696880100000|2023-10-09 19:35:00|391.47|389.27|391.23|389.03|391.47|389.27|389.58|387.38|0
1696880400000|2023-10-09 19:40:00|391|388.8|393.12|390.92|393.12|390.92|390.53|388.33|0
1696880700000|2023-10-09 19:45:00|393.83|391.63|390.76|388.56|394.06|391.86|390.53|388.33|0
1696881000000|2023-10-09 19:50:00|391|388.8|390.29|388.09|393.12|390.92|390.05|387.85|0
1696881300000|2023-10-09 19:55:00|389.82|387.62|387.46|385.26|390.05|387.85|387.46|385.26|0
1696881600000|2023-10-09 20:00:00|387.23|385.03|385.58|383.38|387.93|385.73|385.58|383.38|0
1696881900000|2023-10-09 20:05:00|385.82|383.62|386.29|384.09|386.76|384.56|385.11|382.91|0
1696882200000|2023-10-09 20:10:00|386.05|383.85|386.52|384.32|386.76|384.56|386.05|383.85|0
1696882500000|2023-10-09 20:15:00|386.39|383.99|386.15|383.75|386.62|384.22|385.92|383.52|0
1696882800000|2023-10-09 20:20:00|386.39|383.99|386.85|384.45|387.09|384.69|386.39|383.99|0
1696883100000|2023-10-09 20:25:00|386.62|384.22|387.79|385.39|388.03|385.63|386.62|384.22|0
1696883400000|2023-10-09 20:30:00|387.56|385.16|387.32|384.92|387.79|385.39|387.32|384.92|0
1696883700000|2023-10-09 20:35:00|387.56|385.16|387.79|385.39|388.03|385.63|387.56|385.16|0
1696884000000|2023-10-09 20:40:00|388.03|385.63|388.26|385.86|388.5|386.1|388.03|385.63|0
1696884300000|2023-10-09 20:45:00|388.5|386.1|388.5|386.1|388.5|386.1|388.26|385.86|0
1696884600000|2023-10-09 20:50:00|388.26|385.86|388.03|385.63|388.5|386.1|387.32|384.92|0
1696884900000|2023-10-09 20:55:00|388.26|385.86|388.38|385.98|388.5|386.1|388.26|385.86|0
1696885200000|2023-10-09 21:00:00|388.2|385.8|388.02|385.62|388.22|385.82|387.98|385.58|0
1696885500000|2023-10-09 21:05:00|388.05|385.65|388.01|385.61|388.05|385.65|387.7|385.3|0
1696885800000|2023-10-09 21:10:00|388.05|385.65|388.05|385.65|388.05|385.65|388.05|385.65|0
1696886100000|2023-10-09 21:15:00|388.01|385.61|387.95|385.55|388.01|385.61|387.91|385.51|0
1696886400000|2023-10-09 21:20:00|387.87|385.47|388.12|385.72|388.12|385.72|387.74|385.34|0
1696886700000|2023-10-09 21:25:00|387.91|385.51|387.95|385.55|387.97|385.57|387.91|385.51|0
1696887000000|2023-10-09 21:30:00|387.91|385.51|387.91|385.51|388.05|385.65|387.84|385.44|0
1696887300000|2023-10-09 21:35:00|387.84|385.44|387.66|385.26|387.91|385.51|387.66|385.26|0
1696887600000|2023-10-09 21:40:00|387.6|385.2|388.29|385.89|388.29|385.89|387.43|385.03|0
1696887900000|2023-10-09 21:45:00|388.36|385.96|388.32|385.92|388.36|385.96|388.32|385.92|0
1696888200000|2023-10-09 21:50:00|388.42|386.02|388.29|385.89|388.42|386.02|388.29|385.89|0
1696888500000|2023-10-09 21:55:00|388.32|385.92|388.46|386.06|388.46|386.06|388.25|385.85|0
1696888800000|2023-10-09 22:00:00|388.37|385.97|388.96|386.56|388.96|386.56|387.9|385.5|0
1696889100000|2023-10-09 22:05:00|389.19|386.79|388.96|386.56|389.43|387.03|388.96|386.56|0
1696889400000|2023-10-09 22:10:00|388.72|386.32|388.72|386.32|388.96|386.56|388.72|386.32|0
1696889700000|2023-10-09 22:15:00|388.49|386.09|388.48|386.08|388.72|386.32|388.25|385.85|0
1696890000000|2023-10-09 22:20:00|388.25|385.85|388.25|385.85|388.72|386.32|388.14|385.74|0
1696890300000|2023-10-09 22:25:00|388.01|385.61|388.01|385.61|388.72|386.32|387.78|385.38|0
1696890600000|2023-10-09 22:30:00|387.78|385.38|388.01|385.61|388.25|385.85|387.78|385.38|0
1696891200000|2023-10-09 22:40:00|388.25|385.85|388.01|385.61|388.25|385.85|388.01|385.61|0
1696891500000|2023-10-09 22:45:00|388.25|385.85|388.25|385.85|388.25|385.85|388.01|385.61|0
1696891800000|2023-10-09 22:50:00|388.01|385.61|388.48|386.08|388.48|386.08|388.01|385.61|0
1696892100000|2023-10-09 22:55:00|388.6|386.2|388.48|386.08|388.72|386.32|388.48|386.08|0
1696892400000|2023-10-09 23:00:00|388.71|386.31|388.48|386.08|388.71|386.31|388.48|386.08|0
1696892700000|2023-10-09 23:05:00|388.24|385.84|388.01|385.61|388.48|386.08|388.01|385.61|0
1696893000000|2023-10-09 23:10:00|388.24|385.84|387.54|385.14|388.24|385.84|387.54|385.14|0
1696893300000|2023-10-09 23:15:00|387.77|385.37|387.77|385.37|387.77|385.37|387.54|385.14|0
1696893600000|2023-10-09 23:20:00|387.54|385.14|387.53|385.13|387.77|385.37|387.53|385.13|0
1696893900000|2023-10-09 23:25:00|387.77|385.37|387.77|385.37|387.77|385.37|387.53|385.13|0
1696894200000|2023-10-09 23:30:00|387.53|385.13|387.77|385.37|387.77|385.37|387.53|385.13|0
1696894500000|2023-10-09 23:35:00|388|385.6|387.77|385.37|388.13|385.73|387.77|385.37|0
1696894800000|2023-10-09 23:40:00|388|385.6|388.71|386.31|388.94|386.54|388|385.6|0
1696895100000|2023-10-09 23:45:00|388.47|386.07|388|385.6|388.71|386.31|388|385.6|0
1696895400000|2023-10-09 23:50:00|388.24|385.84|387.53|385.13|388.24|385.84|387.53|385.13|0
1696895700000|2023-10-09 23:55:00|387.65|385.25|387.29|384.89|387.77|385.37|387.29|384.89|0
1696896000000|2023-10-10 00:00:00|387.53|385.13|388|385.6|388|385.6|387.06|384.66|0
1696896300000|2023-10-10 00:05:00|388.23|385.83|386.59|384.19|388.71|386.31|386.12|383.72|0
1696896600000|2023-10-10 00:10:00|386.82|384.42|388.23|385.83|388.7|386.3|386.82|384.42|0
1696896900000|2023-10-10 00:15:00|388.47|386.07|387.08|384.68|388.47|386.07|386.54|384.14|0
1696897200000|2023-10-10 00:20:00|386.85|384.45|386.85|384.45|387.55|385.15|386.61|384.21|0
1696897500000|2023-10-10 00:25:00|386.61|384.21|385.21|382.81|386.61|384.21|384.98|382.58|0
1696897800000|2023-10-10 00:30:00|385.23|383.03|385.81|383.61|386.28|384.08|384.87|382.67|0
1696898100000|2023-10-10 00:35:00|385.58|383.38|385.11|382.91|386.28|384.08|384.87|382.67|0
1696898400000|2023-10-10 00:40:00|385.34|383.14|385.57|383.37|385.58|383.38|385.11|382.91|0
1696898700000|2023-10-10 00:45:00|385.34|383.14|384.87|382.67|385.57|383.37|384.64|382.44|0
1696899000000|2023-10-10 00:50:00|384.64|382.44|383.94|381.74|384.87|382.67|383.94|381.74|0
1696899300000|2023-10-10 00:55:00|383.7|381.5|384.87|382.67|385.1|382.9|383.7|381.5|0
1696899600000|2023-10-10 01:00:00|384.99|382.79|384.17|381.97|385.1|382.9|384.17|381.97|0
1696899900000|2023-10-10 01:05:00|384.29|382.09|384.17|381.97|384.64|382.44|383.82|381.62|0
1696900200000|2023-10-10 01:10:00|383.93|381.73|382.76|380.56|384.17|381.97|382.53|380.33|0
1696900500000|2023-10-10 01:15:00|382.53|380.33|381.6|379.4|382.76|380.56|381.13|378.93|0
1696900800000|2023-10-10 01:20:00|381.48|379.28|380.89|378.69|382.06|379.86|380.43|378.23|0
1696901100000|2023-10-10 01:25:00|380.66|378.46|380.66|378.46|380.89|378.69|380.43|378.23|0
1696901400000|2023-10-10 01:30:00|380.89|378.69|380.66|378.46|381.36|379.16|380.19|377.99|0
1696901700000|2023-10-10 01:35:00|380.43|378.23|380.89|378.69|381.36|379.16|380.19|377.99|0
1696902000000|2023-10-10 01:40:00|380.66|378.46|381.36|379.16|381.36|379.16|380.42|378.22|0
1696902300000|2023-10-10 01:45:00|381.59|379.39|382.06|379.86|382.06|379.86|381.12|378.92|0
1696902600000|2023-10-10 01:50:00|381.82|379.62|382.06|379.86|382.29|380.09|381.82|379.62|0
1696902900000|2023-10-10 01:55:00|382.29|380.09|382.52|380.32|382.99|380.79|382.29|380.09|0
1696903200000|2023-10-10 02:00:00|382.76|380.56|381.59|379.39|382.76|380.56|381.59|379.39|0
1696903500000|2023-10-10 02:05:00|381.71|379.51|382.52|380.32|382.52|380.32|381.35|379.15|0
1696903800000|2023-10-10 02:10:00|382.29|380.09|383.22|381.02|383.22|381.02|382.29|380.09|0
1696904100000|2023-10-10 02:15:00|382.99|380.79|382.29|380.09|383.22|381.02|382.29|380.09|0
1696904400000|2023-10-10 02:20:00|382.52|380.32|383.69|381.49|383.92|381.72|382.52|380.32|0
1696904700000|2023-10-10 02:25:00|383.22|381.02|382.75|380.55|383.22|381.02|382.75|380.55|0
1696905000000|2023-10-10 02:30:00|382.52|380.32|383.22|381.02|383.45|381.25|382.52|380.32|0
1696905300000|2023-10-10 02:35:00|383.45|381.25|381.82|379.62|383.45|381.25|381.58|379.38|0
1696905600000|2023-10-10 02:40:00|381.58|379.38|382.05|379.85|382.52|380.32|381.58|379.38|0
1696905900000|2023-10-10 02:45:00|382.28|380.08|384.39|382.19|384.39|382.19|382.28|380.08|0
1696906200000|2023-10-10 02:50:00|384.15|381.95|384.38|382.18|384.62|382.42|384.15|381.95|0
1696906500000|2023-10-10 02:55:00|384.51|382.31|385.32|383.12|385.32|383.12|384.38|382.18|0
1696906800000|2023-10-10 03:00:00|385.55|383.35|384.62|382.42|385.55|383.35|384.62|382.42|0
1696907100000|2023-10-10 03:05:00|384.38|382.18|385.55|383.35|385.79|383.59|384.15|381.95|0
1696907400000|2023-10-10 03:10:00|385.32|383.12|384.62|382.42|385.55|383.35|384.38|382.18|0
1696907700000|2023-10-10 03:15:00|384.85|382.65|384.61|382.41|385.08|382.88|384.38|382.18|0
1696908000000|2023-10-10 03:20:00|384.38|382.18|384.61|382.41|385.08|382.88|384.38|382.18|0
1696908300000|2023-10-10 03:25:00|384.85|382.65|383.91|381.71|384.85|382.65|383.91|381.71|0
1696908600000|2023-10-10 03:30:00|384.15|381.95|384.85|382.65|384.97|382.77|383.91|381.71|0
1696908900000|2023-10-10 03:35:00|384.61|382.41|384.85|382.65|384.85|382.65|384.14|381.94|0
1696909200000|2023-10-10 03:40:00|384.61|382.41|384.38|382.18|385.08|382.88|384.38|382.18|0
1696909500000|2023-10-10 03:45:00|384.26|382.06|384.84|382.64|385.08|382.88|384.14|381.94|0
1696909800000|2023-10-10 03:50:00|385.08|382.88|384.61|382.41|385.08|382.88|384.61|382.41|0
1696910100000|2023-10-10 03:55:00|384.84|382.64|384.37|382.17|385.08|382.88|384.14|381.94|0
1696910400000|2023-10-10 04:00:00|384.61|382.41|385.31|383.11|385.31|383.11|384.37|382.17|0
1696910700000|2023-10-10 04:05:00|385.2|383|385.78|383.58|385.78|383.58|385.08|382.88|0
1696911000000|2023-10-10 04:10:00|386.01|383.81|385.78|383.58|386.25|384.05|385.31|383.11|0
1696911300000|2023-10-10 04:15:00|386.01|383.81|386.24|384.04|386.25|384.05|385.78|383.58|0
1696911600000|2023-10-10 04:20:00|386.01|383.81|385.78|383.58|386.24|384.04|385.78|383.58|0
1696911900000|2023-10-10 04:25:00|385.54|383.34|385.77|383.57|385.78|383.58|385.31|383.11|0
1696912200000|2023-10-10 04:30:00|385.54|383.34|385.07|382.87|385.77|383.57|385.07|382.87|0
1696912500000|2023-10-10 04:35:00|385.31|383.11|385.07|382.87|385.31|383.11|384.84|382.64|0
1696912800000|2023-10-10 04:40:00|385.3|383.1|384.84|382.64|385.3|383.1|384.13|381.93|0
1696913100000|2023-10-10 04:45:00|384.6|382.4|385.3|383.1|385.3|383.1|384.6|382.4|0
1696913400000|2023-10-10 04:50:00|385.54|383.34|385.54|383.34|385.77|383.57|385.3|383.1|0
1696913700000|2023-10-10 04:55:00|385.42|383.22|385.77|383.57|385.77|383.57|385.42|383.22|0
1696914000000|2023-10-10 05:00:00|386|383.8|386.24|384.04|386.47|384.27|385.3|383.1|0
1696914300000|2023-10-10 05:05:00|386|383.8|385.77|383.57|386.24|384.04|385.3|383.1|0
1696914600000|2023-10-10 05:10:00|385.89|383.69|386.24|384.04|386.24|384.04|385.77|383.57|0
1696914900000|2023-10-10 05:15:00|386.47|384.27|386.24|384.04|386.7|384.5|386.24|384.04|0
1696915200000|2023-10-10 05:20:00|386|383.8|386|383.8|386.24|384.04|385.77|383.57|0
1696915500000|2023-10-10 05:25:00|386.12|383.92|386.23|384.03|386.47|384.27|386|383.8|0
1696915800000|2023-10-10 05:30:00|386|383.8|385.76|383.56|386|383.8|384.72|382.52|0
1696916100000|2023-10-10 05:35:00|386|383.8|385.76|383.56|386.7|384.5|385.76|383.56|0
1696916400000|2023-10-10 05:40:00|386|383.8|384.83|382.63|386|383.8|383.89|381.69|0
1696916700000|2023-10-10 05:45:00|384.95|382.75|384.83|382.63|385.29|383.09|384.12|381.92|0
1696917000000|2023-10-10 05:50:00|384.71|382.51|386|383.8|386|383.8|384.59|382.39|0
1696917300000|2023-10-10 05:55:00|385.88|383.68|384.95|382.75|386.23|384.03|384.82|382.62|0
1696917600000|2023-10-10 06:00:00|385.29|383.09|385.99|383.79|386.93|384.73|384.82|382.62|0
1696917900000|2023-10-10 06:05:00|385.76|383.56|388.81|386.61|388.81|386.61|385.53|383.33|0
1696918200000|2023-10-10 06:10:00|388.34|386.14|389.04|386.84|389.51|387.31|388.1|385.9|0
1696918500000|2023-10-10 06:15:00|388.81|386.61|390.45|388.25|390.68|388.48|388.34|386.14|0
1696918800000|2023-10-10 06:20:00|390.21|388.01|389.4|387.2|390.45|388.25|389.27|387.07|0
1696919100000|2023-10-10 06:25:00|389.27|387.07|389.39|387.19|389.74|387.54|388.57|386.37|0
1696919400000|2023-10-10 06:30:00|389.51|387.31|388.33|386.13|389.74|387.54|387.86|385.66|0
1696919700000|2023-10-10 06:35:00|388.57|386.37|387.52|385.32|388.57|386.37|386.69|384.49|0
1696920000000|2023-10-10 06:40:00|387.63|385.43|389.04|386.84|389.27|387.07|387.39|385.19|0
1696920300000|2023-10-10 06:45:00|389.27|387.07|389.04|386.84|389.97|387.77|388.92|386.72|0
1696920600000|2023-10-10 06:50:00|388.92|386.72|388.33|386.13|389.27|387.07|388.1|385.9|0
1696920900000|2023-10-10 06:55:00|388.57|386.37|387.39|385.19|388.57|386.37|387.16|384.96|0
1696921200000|2023-10-10 07:00:00|387.28|385.08|386.92|384.72|388.1|385.9|384.81|382.61|0
1696921500000|2023-10-10 07:05:00|386.69|384.49|383.64|381.44|387.39|385.19|383.64|381.44|0
1696921800000|2023-10-10 07:10:00|383.77|381.57|385.52|383.32|385.75|383.55|383.64|381.44|0
1696922100000|2023-10-10 07:15:00|385.4|383.2|383.17|380.97|386.22|384.02|382.94|380.74|0
1696922400000|2023-10-10 07:20:00|383.41|381.21|382.71|380.51|383.41|381.21|381.19|378.99|0
1696922700000|2023-10-10 07:25:00|382.59|380.39|383.64|381.44|385.98|383.78|382.47|380.27|0
1696923000000|2023-10-10 07:30:00|383.17|380.97|381.77|379.57|383.41|381.21|380.6|378.4|0
1696923300000|2023-10-10 07:35:00|381.54|379.34|381.07|378.87|381.77|379.57|380.13|377.93|0
1696923600000|2023-10-10 07:40:00|380.83|378.63|380.83|378.63|381.3|379.1|380.37|378.17|0
1696923900000|2023-10-10 07:45:00|380.6|378.4|382.7|380.5|382.82|380.62|380.6|378.4|0
1696924200000|2023-10-10 07:50:00|382.94|380.74|384.57|382.37|386.68|384.48|382.7|380.5|0
1696924500000|2023-10-10 07:55:00|384.34|382.14|384.57|382.37|385.4|383.2|383.87|381.67|0
1696924800000|2023-10-10 08:00:00|384.81|382.61|386.57|384.37|386.91|384.71|383.4|381.2|0
1696925100000|2023-10-10 08:05:00|386.68|384.48|387.62|385.42|388.09|385.89|385.27|383.07|0
1696925400000|2023-10-10 08:10:00|387.5|385.3|385.27|383.07|388.55|386.35|381.76|379.56|0
1696925700000|2023-10-10 08:15:00|385.16|382.96|385.63|383.43|386.68|384.48|382.23|380.03|0
1696926000000|2023-10-10 08:20:00|385.74|383.54|381.53|379.33|385.74|383.54|380.72|378.52|0
1696926300000|2023-10-10 08:25:00|381.29|379.09|380.36|378.16|381.42|379.22|379.43|377.23|0
1696926600000|2023-10-10 08:30:00|380.13|377.93|380.36|378.16|381.18|378.98|378.96|376.76|0
1696926900000|2023-10-10 08:35:00|380.59|378.39|379.66|377.46|381.06|378.86|379.43|377.23|0
1696927200000|2023-10-10 08:40:00|379.89|377.69|381.53|379.33|382.69|380.49|379.89|377.69|0
1696927500000|2023-10-10 08:45:00|381.29|379.09|378.96|376.76|381.29|379.09|378.49|376.29|0
1696927800000|2023-10-10 08:50:00|378.72|376.52|378.26|376.06|379.66|377.46|378.02|375.82|0
1696928100000|2023-10-10 08:55:00|378.02|375.82|378.26|376.06|379.42|377.22|377.09|374.89|0
1696928400000|2023-10-10 09:00:00|378.49|376.29|381.18|378.98|382.22|380.02|378.49|376.29|0
1696928700000|2023-10-10 09:05:00|381.06|378.86|381.76|379.56|382.92|380.72|380.35|378.15|0
1696929000000|2023-10-10 09:10:00|381.88|379.68|382.92|380.72|383.16|380.96|380.59|378.39|0
1696929300000|2023-10-10 09:15:00|383.16|380.96|381.05|378.85|383.16|380.96|380.12|377.92|0
1696929600000|2023-10-10 09:20:00|380.94|378.74|380.35|378.15|381.29|379.09|379.65|377.45|0
1696929900000|2023-10-10 09:25:00|380.47|378.27|379.88|377.68|380.58|378.38|379.18|376.98|0
1696930200000|2023-10-10 09:30:00|379.65|377.45|380.12|377.92|382.45|380.25|379.65|377.45|0
1696930500000|2023-10-10 09:35:00|380.35|378.15|380.82|378.62|382.69|380.49|380.35|378.15|0
1696930800000|2023-10-10 09:40:00|380.58|378.38|381.05|378.85|381.28|379.08|379.88|377.68|0
1696931100000|2023-10-10 09:45:00|380.94|378.74|381.75|379.55|382.68|380.48|380.81|378.61|0
1696931400000|2023-10-10 09:50:00|382.22|380.02|380.11|377.91|382.22|380.02|379.65|377.45|0
1696931700000|2023-10-10 09:55:00|379.88|377.68|380.58|378.38|381.05|378.85|379.65|377.45|0
1696932000000|2023-10-10 10:00:00|381.05|378.85|381.51|379.31|381.75|379.55|380.35|378.15|0
1696932300000|2023-10-10 10:05:00|381.4|379.2|379.18|376.98|381.75|379.55|378.94|376.74|0
1696932600000|2023-10-10 10:10:00|379.3|377.1|379.88|377.68|380.81|378.61|378.94|376.74|0
1696932900000|2023-10-10 10:15:00|380.11|377.91|380.58|378.38|381.28|379.08|379.88|377.68|0
1696933200000|2023-10-10 10:20:00|380.81|378.61|379.88|377.68|380.81|378.61|379.18|376.98|0
1696933500000|2023-10-10 10:25:00|379.77|377.57|378.48|376.28|379.88|377.68|378.01|375.81|0
1696933800000|2023-10-10 10:30:00|378.24|376.04|378.48|376.28|378.48|376.28|377.78|375.58|0
1696934100000|2023-10-10 10:35:00|378.24|376.04|378.36|376.16|378.95|376.75|377.66|375.46|0
1696934400000|2023-10-10 10:40:00|378.48|376.28|377.31|375.11|378.48|376.28|376.84|374.64|0
1696934700000|2023-10-10 10:45:00|377.54|375.34|378.71|376.51|378.94|376.74|377.31|375.11|0
1696935000000|2023-10-10 10:50:00|378.48|376.28|378.24|376.04|378.71|376.51|377.66|375.46|0
1696935300000|2023-10-10 10:55:00|378.47|376.27|381.05|378.85|381.05|378.85|378.01|375.81|0
1696935600000|2023-10-10 11:00:00|380.82|378.62|381.05|378.85|381.52|379.32|380.35|378.15|0
1696935900000|2023-10-10 11:05:00|380.82|378.62|381.52|379.32|381.52|379.32|380.58|378.38|0
1696936200000|2023-10-10 11:10:00|381.28|379.08|383.16|380.96|385.51|383.31|381.28|379.08|0
1696936500000|2023-10-10 11:15:00|382.92|380.72|382.92|380.72|383.86|381.66|382.46|380.26|0
1696936800000|2023-10-10 11:20:00|382.69|380.49|385.27|383.07|386.21|384.01|382.69|380.49|0
1696937100000|2023-10-10 11:25:00|385.39|383.19|387.15|384.95|387.15|384.95|385.27|383.07|0
1696937400000|2023-10-10 11:30:00|386.68|384.48|385.74|383.54|386.68|384.48|384.57|382.37|0
1696937700000|2023-10-10 11:35:00|385.51|383.31|382.69|380.49|386.45|384.25|382.45|380.25|0
1696938000000|2023-10-10 11:40:00|382.92|380.72|384.56|382.36|385.27|383.07|382.92|380.72|0
1696938300000|2023-10-10 11:45:00|384.33|382.13|386.68|384.48|386.68|384.48|384.33|382.13|0
1696938600000|2023-10-10 11:50:00|386.91|384.71|388.56|386.36|388.56|386.36|386.91|384.71|0
1696938900000|2023-10-10 11:55:00|388.8|386.6|388.8|386.6|389.74|387.54|388.09|385.89|0
1696939200000|2023-10-10 12:00:00|389.03|386.83|387.85|385.65|390.21|388.01|386.91|384.71|0
1696939500000|2023-10-10 12:05:00|387.74|385.54|387.38|385.18|389.03|386.83|387.38|385.18|0
1696939800000|2023-10-10 12:10:00|387.62|385.42|386.44|384.24|388.56|386.36|385.74|383.54|0
1696940100000|2023-10-10 12:15:00|386.91|384.71|388.09|385.89|388.79|386.59|386.44|384.24|0
1696940400000|2023-10-10 12:20:00|387.85|385.65|386.91|384.71|388.56|386.36|386.2|384|0
1696940700000|2023-10-10 12:25:00|386.8|384.6|386.91|384.71|388.09|385.89|385.97|383.77|0
1696941000000|2023-10-10 12:30:00|387.14|384.94|385.5|383.3|387.14|384.94|384.56|382.36|0
1696941300000|2023-10-10 12:35:00|385.73|383.53|385.03|382.83|387.38|385.18|384.56|382.36|0
1696941600000|2023-10-10 12:40:00|385.26|383.06|385.5|383.3|386.44|384.24|384.09|381.89|0
1696941900000|2023-10-10 12:45:00|385.26|383.06|385.49|383.29|387.14|384.94|385.03|382.83|0
1696942200000|2023-10-10 12:50:00|385.26|383.06|382.44|380.24|387.14|384.94|382.21|380.01|0
1696942500000|2023-10-10 12:55:00|382.68|380.48|382.91|380.71|384.32|382.12|382.09|379.89|0
1696942800000|2023-10-10 13:00:00|383.14|380.94|384.79|382.59|385.73|383.53|383.14|380.94|0
1696943100000|2023-10-10 13:05:00|385.02|382.82|384.55|382.35|385.02|382.82|382.67|380.47|0
1696943400000|2023-10-10 13:10:00|384.32|382.12|381.03|378.83|384.32|382.12|380.8|378.6|0
1696943700000|2023-10-10 13:15:00|381.15|378.95|381.03|378.83|381.5|379.3|380.33|378.13|0
1696944000000|2023-10-10 13:20:00|381.26|379.06|384.08|381.88|384.08|381.88|380.45|378.25|0
1696944300000|2023-10-10 13:25:00|383.84|381.64|381.03|378.83|383.84|381.64|380.09|377.89|0
1696944600000|2023-10-10 13:30:00|380.79|378.59|381.04|378.84|384.31|382.11|378.69|376.49|0
1696944900000|2023-10-10 13:35:00|381.27|379.07|382.45|380.25|383.51|381.31|378.45|376.25|0
1696945200000|2023-10-10 13:40:00|382.68|380.48|382.45|380.25|385.03|382.83|379.86|377.66|0
1696945500000|2023-10-10 13:45:00|382.92|380.72|380.8|378.6|383.62|381.42|378.92|376.72|0
1696945800000|2023-10-10 13:50:00|380.56|378.36|378.22|376.02|380.56|378.36|377.51|375.31|0
1696946100000|2023-10-10 13:55:00|378.45|376.25|374.94|372.74|379.62|377.42|374.94|372.74|0
1696946400000|2023-10-10 14:00:00|374.47|372.27|370.26|368.06|374.47|372.27|369.1|366.9|0
1696946700000|2023-10-10 14:05:00|369.8|367.6|369.1|366.9|370.73|368.53|367.93|365.73|0
1696947000000|2023-10-10 14:10:00|369.33|367.13|364.44|362.24|370.26|368.06|364.44|362.24|0
1696947300000|2023-10-10 14:15:00|364.21|362.01|362.57|360.37|364.44|362.24|362.34|360.14|0
1696947600000|2023-10-10 14:20:00|362.34|360.14|362.57|360.37|364.44|362.24|361.87|359.67|0
1696947900000|2023-10-10 14:25:00|362.8|360.6|360.47|358.27|363.5|361.3|358.84|356.64|0
1696948200000|2023-10-10 14:30:00|360.94|358.74|357.67|355.47|362.1|359.9|356.98|354.78|0
1696948500000|2023-10-10 14:35:00|357.44|355.24|357|354.8|358.14|355.94|354.44|352.24|0
1696948800000|2023-10-10 14:40:00|357.23|355.03|359.1|356.9|359.1|356.9|356.77|354.57|0
1696949100000|2023-10-10 14:45:00|358.86|356.66|360.26|358.06|361.43|359.23|358.63|356.43|0
1696949400000|2023-10-10 14:50:00|360.03|357.83|357.93|355.73|360.5|358.3|355.6|353.4|0
1696949700000|2023-10-10 14:55:00|357.7|355.5|358.16|355.96|359.8|357.6|357|354.8|0
1696950000000|2023-10-10 15:00:00|357.7|355.5|355.37|353.17|359.33|357.13|355.37|353.17|0
1696950300000|2023-10-10 15:05:00|355.83|353.63|353.97|351.77|355.83|353.63|349.33|347.13|0
1696950600000|2023-10-10 15:10:00|353.5|351.3|350.27|348.07|354.67|352.47|349.81|347.61|0
1696950900000|2023-10-10 15:15:00|350.04|347.84|345.86|343.66|350.04|347.84|345.4|343.2|0
1696951200000|2023-10-10 15:20:00|345.63|343.43|346.79|344.59|347.95|345.75|345.63|343.43|0
1696951500000|2023-10-10 15:25:00|346.56|344.36|347.72|345.52|349.57|347.37|346.56|344.36|0
1696951800000|2023-10-10 15:30:00|347.48|345.28|346.09|343.89|348.41|346.21|345.63|343.43|0
1696952100000|2023-10-10 15:35:00|345.4|343.2|345.86|343.66|348.87|346.67|345.17|342.97|0
1696952400000|2023-10-10 15:40:00|345.63|343.43|342.85|340.65|346.09|343.89|342.62|340.42|0
1696952700000|2023-10-10 15:45:00|343.31|341.11|345.18|342.98|345.87|343.67|342.62|340.42|0
1696953000000|2023-10-10 15:50:00|344.95|342.75|343.79|341.59|345.18|342.98|343.56|341.36|0
1696953300000|2023-10-10 15:55:00|344.02|341.82|342.18|339.98|344.02|341.82|341.26|339.06|0
1696953600000|2023-10-10 16:00:00|341.95|339.75|343.1|340.9|343.56|341.36|341.48|339.28|0
1696953900000|2023-10-10 16:05:00|342.87|340.67|342.77|340.57|344.16|341.96|342.31|340.11|0
1696954200000|2023-10-10 16:10:00|343|340.8|341.62|339.42|343|340.8|340.24|338.04|0
1696954500000|2023-10-10 16:15:00|341.39|339.19|341.16|338.96|342.54|340.34|341.16|338.96|0
1696954800000|2023-10-10 16:20:00|340.93|338.73|342.77|340.57|345.08|342.88|340.93|338.73|0
1696955100000|2023-10-10 16:25:00|343|340.8|341.62|339.42|343.23|341.03|341.39|339.19|0
1696955400000|2023-10-10 16:30:00|341.85|339.65|342.31|340.11|342.54|340.34|340.93|338.73|0
1696955700000|2023-10-10 16:35:00|342.08|339.88|343|340.8|345.07|342.87|342.08|339.88|0
1696956000000|2023-10-10 16:40:00|343.23|341.03|343.69|341.49|345.76|343.56|342.77|340.57|0
1696956300000|2023-10-10 16:45:00|343.92|341.72|345.99|343.79|345.99|343.79|343|340.8|0
1696956600000|2023-10-10 16:50:00|345.76|343.56|343|340.8|345.76|343.56|342.3|340.1|0
1696956900000|2023-10-10 16:55:00|343.46|341.26|343.69|341.49|345.53|343.33|343|340.8|0
1696957200000|2023-10-10 17:00:00|343.92|341.72|355.03|352.83|355.03|352.83|343.92|341.72|0
1696957500000|2023-10-10 17:05:00|356.42|354.22|357.82|355.62|359.68|357.48|354.33|352.13|0
1696957800000|2023-10-10 17:10:00|357.58|355.38|361.89|359.69|362.13|359.93|355.72|353.52|0
1696958100000|2023-10-10 17:15:00|362.72|360.52|359.82|357.62|364.81|362.61|359.47|357.27|0
1696958400000|2023-10-10 17:20:00|359.7|357.5|359.24|357.04|360.63|358.43|356.46|354.26|0
1696958700000|2023-10-10 17:25:00|359|356.8|357.85|355.65|361.79|359.59|357.85|355.65|0
1696959000000|2023-10-10 17:30:00|358.54|356.34|360.86|358.66|362.72|360.52|357.61|355.41|0
1696959300000|2023-10-10 17:35:00|360.63|358.43|358.54|356.34|360.63|358.43|357.61|355.41|0
1696959600000|2023-10-10 17:40:00|358.77|356.57|355.9|353.7|359|356.8|355.21|353.01|0
1696959900000|2023-10-10 17:45:00|356.13|353.93|356.36|354.16|357.99|355.79|355.21|353.01|0
1696960200000|2023-10-10 17:50:00|356.6|354.4|357.64|355.44|361.23|359.03|355.9|353.7|0
1696960500000|2023-10-10 17:55:00|357.52|355.32|357.39|355.19|357.85|355.65|355.44|353.24|0
1696960800000|2023-10-10 18:00:00|357.62|355.42|356.23|354.03|358.78|356.58|356|353.8|0
1696961100000|2023-10-10 18:05:00|356.46|354.26|359.94|357.74|359.94|357.74|356.23|354.03|0
1696961400000|2023-10-10 18:10:00|359.71|357.51|362.5|360.3|362.5|360.3|358.08|355.88|0
1696961700000|2023-10-10 18:15:00|362.96|360.76|360.17|357.97|363.66|361.46|359.71|357.51|0
1696962000000|2023-10-10 18:20:00|359.94|357.74|362.96|360.76|363.43|361.23|359.48|357.28|0
1696962300000|2023-10-10 18:25:00|363.19|360.99|363.43|361.23|365.99|363.79|359.47|357.27|0
1696962600000|2023-10-10 18:30:00|363.89|361.69|360.4|358.2|364.13|361.93|359.94|357.74|0
1696962900000|2023-10-10 18:35:00|360.63|358.43|362.03|359.83|364.36|362.16|359.01|356.81|0
1696963200000|2023-10-10 18:40:00|362.26|360.06|359.7|357.5|363.66|361.46|359.47|357.27|0
1696963500000|2023-10-10 18:45:00|359.94|357.74|359.24|357.04|359.94|357.74|354.83|352.63|0
1696963800000|2023-10-10 18:50:00|359.01|356.81|365.99|363.79|365.99|363.79|358.77|356.57|0
1696964100000|2023-10-10 18:55:00|366.22|364.02|365.29|363.09|368.09|365.89|365.05|362.85|0
1696964400000|2023-10-10 19:00:00|365.52|363.32|362.72|360.52|365.99|363.79|362.26|360.06|0
1696964700000|2023-10-10 19:05:00|362.49|360.29|361.79|359.59|364.59|362.39|361.33|359.13|0
1696965000000|2023-10-10 19:10:00|362.02|359.82|363.19|360.99|364.12|361.92|361.56|359.36|0
1696965300000|2023-10-10 19:15:00|363.42|361.22|362.72|360.52|364.12|361.92|360.16|357.96|0
1696965600000|2023-10-10 19:20:00|362.95|360.75|363.42|361.22|366.45|364.25|362.72|360.52|0
1696965900000|2023-10-10 19:25:00|363.19|360.99|363.88|361.68|364.35|362.15|362.25|360.05|0
1696966200000|2023-10-10 19:30:00|364.12|361.92|362.72|360.52|364.35|362.15|361.56|359.36|0
1696966500000|2023-10-10 19:35:00|362.95|360.75|364.07|361.87|365.28|363.08|362.48|360.28|0
1696966800000|2023-10-10 19:40:00|363.83|361.63|362.67|360.47|364.07|361.87|361.73|359.53|0
1696967100000|2023-10-10 19:45:00|362.9|360.7|361.03|358.83|363.83|361.63|361.03|358.83|0
1696967400000|2023-10-10 19:50:00|361.27|359.07|366.4|364.2|366.87|364.67|361.27|359.07|0
1696967700000|2023-10-10 19:55:00|366.63|364.43|365.7|363.5|367.57|365.37|363.36|361.16|0
1696968000000|2023-10-10 20:00:00|366.17|363.97|364.3|362.1|367.1|364.9|364.3|362.1|0
1696968300000|2023-10-10 20:05:00|364.53|362.33|365.46|363.26|366.17|363.97|364.3|362.1|0
1696968600000|2023-10-10 20:10:00|365.23|363.03|365.23|363.03|365.46|363.26|363.83|361.63|0
1696968900000|2023-10-10 20:15:00|365.35|363.15|365.56|363.16|365.8|363.4|364.63|362.23|0
1696969200000|2023-10-10 20:20:00|365.8|363.4|365.8|363.4|366.03|363.63|365.33|362.93|0
1696969500000|2023-10-10 20:25:00|365.79|363.39|366.03|363.63|366.03|363.63|365.09|362.69|0
1696969800000|2023-10-10 20:30:00|365.79|363.39|366.03|363.63|366.03|363.63|365.56|363.16|0
1696970100000|2023-10-10 20:35:00|365.79|363.39|366.03|363.63|366.03|363.63|365.79|363.39|0
1696970400000|2023-10-10 20:40:00|365.79|363.39|366.03|363.63|366.03|363.63|365.79|363.39|0
1696970700000|2023-10-10 20:45:00|365.79|363.39|366.03|363.63|366.03|363.63|365.79|363.39|0
1696971000000|2023-10-10 20:50:00|366.02|363.62|365.79|363.39|366.02|363.62|365.79|363.39|0
1696971300000|2023-10-10 20:55:00|366.02|363.62|365.91|363.51|366.15|363.75|365.68|363.28|0
1696971600000|2023-10-10 21:00:00|366.05|363.65|365.88|363.48|366.09|363.69|365.88|363.48|0
1696971900000|2023-10-10 21:05:00|365.99|363.59|366.12|363.72|366.15|363.75|365.99|363.59|0
1696972200000|2023-10-10 21:10:00|366.15|363.75|366.05|363.65|366.19|363.79|365.95|363.55|0
1696972500000|2023-10-10 21:15:00|366.09|363.69|365.84|363.44|366.15|363.75|365.64|363.24|0
1696972800000|2023-10-10 21:20:00|365.81|363.41|365.91|363.51|365.91|363.51|365.81|363.41|0
1696973100000|2023-10-10 21:25:00|365.88|363.48|365.94|363.54|366.01|363.61|365.88|363.48|0
1696973400000|2023-10-10 21:30:00|365.98|363.58|366.35|363.95|366.35|363.95|365.91|363.51|0
1696974000000|2023-10-10 21:40:00|366.34|363.94|366.34|363.94|366.34|363.94|366.34|363.94|0
1696974300000|2023-10-10 21:45:00|366.42|364.02|365.9|363.5|366.83|364.43|365.9|363.5|0
1696974600000|2023-10-10 21:50:00|366.34|363.94|366.56|364.16|366.56|364.16|366.34|363.94|0
1696974900000|2023-10-10 21:55:00|366.48|364.08|366.48|364.08|366.62|364.22|366.42|364.02|0
1696975200000|2023-10-10 22:00:00|365.67|363.27|366.48|364.08|366.48|364.08|365.31|362.91|0
1696975500000|2023-10-10 22:05:00|366.25|363.85|366.95|364.55|367.65|365.25|366.25|363.85|0
1696975800000|2023-10-10 22:10:00|367.18|364.78|366.71|364.31|367.18|364.78|366.71|364.31|0
1696976100000|2023-10-10 22:15:00|366.95|364.55|366.48|364.08|367.65|365.25|366.48|364.08|0
1696976400000|2023-10-10 22:20:00|366.25|363.85|366.24|363.84|366.48|364.08|366.13|363.73|0
1696976700000|2023-10-10 22:25:00|366.37|363.97|366.48|364.08|366.48|364.08|366.37|363.97|0
1696977000000|2023-10-10 22:30:00|366.24|363.84|365.78|363.38|366.48|364.08|365.78|363.38|0
1696977300000|2023-10-10 22:35:00|366.01|363.61|365.77|363.37|366.24|363.84|365.54|363.14|0
1696977600000|2023-10-10 22:40:00|365.54|363.14|365.77|363.37|365.77|363.37|365.31|362.91|0
1696977900000|2023-10-10 22:45:00|365.54|363.14|365.31|362.91|365.77|363.37|365.31|362.91|0
1696978200000|2023-10-10 22:50:00|365.43|363.03|365.77|363.37|366.01|363.61|365.31|362.91|0
1696978500000|2023-10-10 22:55:00|366.01|363.61|365.77|363.37|366.01|363.61|365.77|363.37|0
1696978800000|2023-10-10 23:00:00|365.54|363.14|365.54|363.14|365.77|363.37|365.3|362.9|0
1696979100000|2023-10-10 23:05:00|365.43|363.03|364.6|362.2|365.43|363.03|364.6|362.2|0
1696979400000|2023-10-10 23:10:00|364.84|362.44|364.6|362.2|365.07|362.67|364.6|362.2|0
1696979700000|2023-10-10 23:15:00|364.49|362.09|364.37|361.97|364.6|362.2|364.37|361.97|0
1696980000000|2023-10-10 23:20:00|364.13|361.73|364.37|361.97|364.37|361.97|363.9|361.5|0
1696980300000|2023-10-10 23:25:00|364.13|361.73|364.6|362.2|364.6|362.2|364.13|361.73|0
1696980600000|2023-10-10 23:30:00|364.37|361.97|364.6|362.2|364.6|362.2|364.13|361.73|0
1696980900000|2023-10-10 23:35:00|364.83|362.43|364.83|362.43|364.83|362.43|364.6|362.2|0
1696981200000|2023-10-10 23:40:00|364.6|362.2|364.36|361.96|364.83|362.43|364.36|361.96|0
1696981500000|2023-10-10 23:45:00|364.48|362.08|364.83|362.43|364.95|362.55|364.36|361.96|0
1696981800000|2023-10-10 23:50:00|365.06|362.66|364.6|362.2|365.06|362.66|364.6|362.2|0
1696982100000|2023-10-10 23:55:00|364.83|362.43|364.59|362.19|365.06|362.66|364.36|361.96|0
1696982400000|2023-10-11 00:00:00|364.83|362.43|362.96|360.56|364.83|362.43|362.26|359.86|0
1696982700000|2023-10-11 00:05:00|362.73|360.33|363.43|361.03|363.66|361.26|362.49|360.09|0
1696983000000|2023-10-11 00:10:00|363.19|360.79|362.96|360.56|363.66|361.26|362.96|360.56|0
1696983300000|2023-10-11 00:15:00|362.72|360.32|366|363.6|366|363.6|362.72|360.32|0
1696983600000|2023-10-11 00:20:00|365.76|363.36|364.13|361.73|365.76|363.36|364.13|361.73|0
1696983900000|2023-10-11 00:25:00|364.36|361.96|364.36|361.96|364.83|362.43|364.13|361.73|0
1696984200000|2023-10-11 00:30:00|364.6|362.2|363.8|361.6|364.96|362.76|362.63|360.43|0
1696984500000|2023-10-11 00:35:00|364.03|361.83|362.63|360.43|364.03|361.83|362.16|359.96|0
1696984800000|2023-10-11 00:40:00|362.86|360.66|363.1|360.9|363.33|361.13|362.63|360.43|0
1696985100000|2023-10-11 00:45:00|363.33|361.13|363.33|361.13|363.56|361.36|362.86|360.66|0
1696985400000|2023-10-11 00:50:00|363.56|361.36|364.96|362.76|364.96|362.76|363.33|361.13|0
1696985700000|2023-10-11 00:55:00|364.73|362.53|365.42|363.22|365.43|363.23|364.49|362.29|0
1696986000000|2023-10-11 01:00:00|365.89|363.69|365.42|363.22|366.25|364.05|364.96|362.76|0
1696986300000|2023-10-11 01:05:00|365.66|363.46|366.36|364.16|366.36|364.16|365.19|362.99|0
1696986600000|2023-10-11 01:10:00|366.12|363.92|365.42|363.22|366.12|363.92|365.19|362.99|0
1696986900000|2023-10-11 01:15:00|365.19|362.99|365.42|363.22|366.12|363.92|364.72|362.52|0
1696987200000|2023-10-11 01:20:00|365.19|362.99|366.35|364.15|367.29|365.09|364.95|362.75|0
1696987500000|2023-10-11 01:25:00|366.59|364.39|365.89|363.69|366.82|364.62|365.65|363.45|0
1696987800000|2023-10-11 01:30:00|366.35|364.15|365.89|363.69|367.29|365.09|365.89|363.69|0
1696988100000|2023-10-11 01:35:00|365.65|363.45|366.59|364.39|366.59|364.39|365.42|363.22|0
1696988400000|2023-10-11 01:40:00|366.47|364.27|365.18|362.98|366.59|364.39|364.95|362.75|0
1696988700000|2023-10-11 01:45:00|364.95|362.75|365.18|362.98|365.42|363.22|364.02|361.82|0
1696989000000|2023-10-11 01:50:00|365.42|363.22|365.42|363.22|365.65|363.45|364.72|362.52|0
1696989300000|2023-10-11 01:55:00|365.18|362.98|365.65|363.45|366|363.8|365.18|362.98|0
1696989600000|2023-10-11 02:00:00|365.88|363.68|366.11|363.91|366.47|364.27|365.18|362.98|0
1696989900000|2023-10-11 02:05:00|366.58|364.38|365.88|363.68|366.82|364.62|365.41|363.21|0
1696990200000|2023-10-11 02:10:00|365.65|363.45|365.18|362.98|365.65|363.45|364.48|362.28|0
1696990500000|2023-10-11 02:15:00|364.95|362.75|365.65|363.45|365.88|363.68|364.95|362.75|0
1696990800000|2023-10-11 02:20:00|365.41|363.21|365.53|363.33|366.35|364.15|365.41|363.21|0
1696991100000|2023-10-11 02:25:00|365.41|363.21|365.41|363.21|366.11|363.91|365.18|362.98|0
1696991400000|2023-10-11 02:30:00|365.53|363.33|364.48|362.28|365.64|363.44|364.48|362.28|0
1696991700000|2023-10-11 02:35:00|364.24|362.04|363.78|361.58|364.48|362.28|363.78|361.58|0
1696992000000|2023-10-11 02:40:00|364.01|361.81|363.54|361.34|364.24|362.04|363.31|361.11|0
1696992300000|2023-10-11 02:45:00|363.31|361.11|363.54|361.34|363.78|361.58|363.31|361.11|0
1696992600000|2023-10-11 02:50:00|363.31|361.11|363.31|361.11|363.77|361.57|363.08|360.88|0
1696992900000|2023-10-11 02:55:00|363.54|361.34|364.01|361.81|364.01|361.81|363.31|361.11|0
1696993200000|2023-10-11 03:00:00|363.77|361.57|363.77|361.57|364.47|362.27|363.54|361.34|0
1696993500000|2023-10-11 03:05:00|363.89|361.69|364.01|361.81|364.47|362.27|363.77|361.57|0
1696993800000|2023-10-11 03:10:00|363.77|361.57|364.24|362.04|364.47|362.27|363.77|361.57|0
1696994100000|2023-10-11 03:15:00|364.47|362.27|364.47|362.27|364.7|362.5|364|361.8|0
1696994400000|2023-10-11 03:20:00|364.7|362.5|364.24|362.04|364.94|362.74|364.24|362.04|0
1696994700000|2023-10-11 03:25:00|364.47|362.27|364.24|362.04|364.47|362.27|364.24|362.04|0
1696995000000|2023-10-11 03:30:00|364.23|362.03|363.77|361.57|364.36|362.16|363.3|361.1|0
1696995300000|2023-10-11 03:35:00|363.53|361.33|363.3|361.1|363.66|361.46|363.07|360.87|0
1696995600000|2023-10-11 03:40:00|363.07|360.87|363.3|361.1|363.3|361.1|362.83|360.63|0
1696995900000|2023-10-11 03:45:00|363.07|360.87|363.53|361.33|363.53|361.33|363.07|360.87|0
1696996200000|2023-10-11 03:50:00|363.77|361.57|364.23|362.03|364.23|362.03|363.3|361.1|0
1696996500000|2023-10-11 03:55:00|364.46|362.26|364.23|362.03|364.46|362.26|364|361.8|0
1696996800000|2023-10-11 04:00:00|364|361.8|364|361.8|364|361.8|363.53|361.33|0
1696997100000|2023-10-11 04:05:00|363.76|361.56|364|361.8|364|361.8|363.76|361.56|0
1696997400000|2023-10-11 04:10:00|364.23|362.03|363.99|361.79|364.23|362.03|363.76|361.56|0
1696997700000|2023-10-11 04:15:00|363.76|361.56|362.83|360.63|363.76|361.56|362.83|360.63|0
1696998000000|2023-10-11 04:20:00|363.06|360.86|363.29|361.09|363.29|361.09|362.83|360.63|0
1696998300000|2023-10-11 04:25:00|363.06|360.86|363.99|361.79|363.99|361.79|363.06|360.86|0
1696998600000|2023-10-11 04:30:00|364.23|362.03|364.46|362.26|364.93|362.73|363.99|361.79|0
1696998900000|2023-10-11 04:35:00|364.58|362.38|364.69|362.49|364.69|362.49|364.22|362.02|0
1696999200000|2023-10-11 04:40:00|364.81|362.61|364.69|362.49|365.16|362.96|364.46|362.26|0
1696999500000|2023-10-11 04:45:00|364.92|362.72|364.92|362.72|365.16|362.96|364.69|362.49|0
1696999800000|2023-10-11 04:50:00|364.69|362.49|364.92|362.72|364.92|362.72|364.69|362.49|0
1697000100000|2023-10-11 04:55:00|364.69|362.49|364.92|362.72|365.15|362.95|364.69|362.49|0
1697000400000|2023-10-11 05:00:00|365.15|362.95|364.45|362.25|365.15|362.95|364.22|362.02|0
1697000700000|2023-10-11 05:05:00|364.22|362.02|364.92|362.72|364.92|362.72|363.99|361.79|0
1697001000000|2023-10-11 05:10:00|365.15|362.95|364.69|362.49|365.27|363.07|364.69|362.49|0
1697001300000|2023-10-11 05:15:00|364.92|362.72|364.22|362.02|364.92|362.72|363.98|361.78|0
1697001600000|2023-10-11 05:20:00|363.98|361.78|364.22|362.02|364.68|362.48|363.98|361.78|0
1697001900000|2023-10-11 05:25:00|364.45|362.25|363.75|361.55|364.45|362.25|363.52|361.32|0
1697002200000|2023-10-11 05:30:00|363.98|361.78|363.75|361.55|363.98|361.78|363.28|361.08|0
1697002500000|2023-10-11 05:35:00|363.52|361.32|364.68|362.48|364.92|362.72|363.52|361.32|0
1697002800000|2023-10-11 05:40:00|364.91|362.71|365.38|363.18|366.08|363.88|364.91|362.71|0
1697003100000|2023-10-11 05:45:00|365.15|362.95|364.91|362.71|365.61|363.41|364.45|362.25|0
1697003400000|2023-10-11 05:50:00|365.15|362.95|365.15|362.95|365.61|363.41|365.15|362.95|0
1697003700000|2023-10-11 05:55:00|365.27|363.07|365.61|363.41|366.08|363.88|365.27|363.07|0
1697004000000|2023-10-11 06:00:00|365.5|363.3|366.78|364.58|367.01|364.81|365.5|363.3|0
1697004300000|2023-10-11 06:05:00|367.01|364.81|367.25|365.05|367.95|365.75|366.31|364.11|0
1697004600000|2023-10-11 06:10:00|367.01|364.81|366.08|363.88|367.71|365.51|365.84|363.64|0
1697004900000|2023-10-11 06:15:00|366.2|364|366.31|364.11|366.54|364.34|365.84|363.64|0
1697005200000|2023-10-11 06:20:00|366.54|364.34|367.01|364.81|367.24|365.04|365.38|363.18|0
1697005500000|2023-10-11 06:25:00|367.24|365.04|365.84|363.64|367.36|365.16|365.84|363.64|0
1697005800000|2023-10-11 06:30:00|366.07|363.87|365.84|363.64|366.54|364.34|365.14|362.94|0
1697006100000|2023-10-11 06:35:00|365.61|363.41|364.56|362.36|365.61|363.41|364.44|362.24|0
1697006400000|2023-10-11 06:40:00|364.44|362.24|363.97|361.77|364.44|362.24|363.51|361.31|0
1697006700000|2023-10-11 06:45:00|364.2|362|363.97|361.77|364.44|362.24|363.97|361.77|0
1697007000000|2023-10-11 06:50:00|364.2|362|364.67|362.47|364.67|362.47|364.2|362|0
1697007300000|2023-10-11 06:55:00|364.9|362.7|365.84|363.64|366.54|364.34|364.44|362.24|0
1697007600000|2023-10-11 07:00:00|365.6|363.4|364.43|362.23|365.96|363.76|363.04|360.84|0
1697007900000|2023-10-11 07:05:00|364.9|362.7|363.97|361.77|365.26|363.06|363.27|361.07|0
1697008200000|2023-10-11 07:10:00|364.2|362|362.57|360.37|365.6|363.4|362.57|360.37|0
1697008500000|2023-10-11 07:15:00|362.1|359.9|363.27|361.07|364.9|362.7|360.94|358.74|0
1697008800000|2023-10-11 07:20:00|363.03|360.83|361.17|358.97|363.5|361.3|360.47|358.27|0
1697009100000|2023-10-11 07:25:00|361.06|358.86|360.94|358.74|363.03|360.83|360.7|358.5|0
1697009400000|2023-10-11 07:30:00|360.7|358.5|360.24|358.04|360.94|358.74|359.54|357.34|0
1697009700000|2023-10-11 07:35:00|360.47|358.27|361.17|358.97|363.03|360.83|360.24|358.04|0
1697010000000|2023-10-11 07:40:00|360.93|358.73|358.61|356.41|361.63|359.43|358.15|355.95|0
1697010300000|2023-10-11 07:45:00|358.38|356.18|357.68|355.48|359.55|357.35|357.68|355.48|0
1697010600000|2023-10-11 07:50:00|357.91|355.71|362.82|360.62|362.94|360.74|357.91|355.71|0
1697010900000|2023-10-11 07:55:00|363.05|360.85|363.75|361.55|365.39|363.19|362.58|360.38|0
1697011200000|2023-10-11 08:00:00|363.52|361.32|361.18|358.98|364.22|362.02|360.71|358.51|0
1697011500000|2023-10-11 08:05:00|360.71|358.51|364.45|362.25|364.69|362.49|360.48|358.28|0
1697011800000|2023-10-11 08:10:00|363.98|361.78|364.19|361.99|364.45|362.25|362.32|360.12|0
1697012100000|2023-10-11 08:15:00|364.07|361.87|363.95|361.75|365.82|363.62|363.02|360.82|0
1697012400000|2023-10-11 08:20:00|364.07|361.87|365.48|363.28|365.59|363.39|362.55|360.35|0
1697012700000|2023-10-11 08:25:00|365.35|363.15|364.18|361.98|366.52|364.32|364.07|361.87|0
1697013000000|2023-10-11 08:30:00|364.42|362.22|363.95|361.75|365.82|363.62|363.72|361.52|0
1697013300000|2023-10-11 08:35:00|363.72|361.52|361.61|359.41|364.18|361.98|361.38|359.18|0
1697013600000|2023-10-11 08:40:00|361.85|359.65|361.85|359.65|362.31|360.11|360.21|358.01|0
1697013900000|2023-10-11 08:45:00|361.61|359.41|360.45|358.25|361.97|359.77|359.75|357.55|0
1697014200000|2023-10-11 08:50:00|360.68|358.48|359.05|356.85|360.68|358.48|358.58|356.38|0
1697014500000|2023-10-11 08:55:00|358.81|356.61|359.51|357.31|360.44|358.24|358.58|356.38|0
1697014800000|2023-10-11 09:00:00|359.74|357.54|359.51|357.31|360.44|358.24|358.35|356.15|0
1697015100000|2023-10-11 09:05:00|359.74|357.54|360.91|358.71|361.14|358.94|359.04|356.84|0
1697015400000|2023-10-11 09:10:00|361.03|358.83|359.51|357.31|362.08|359.88|358.58|356.38|0
1697015700000|2023-10-11 09:15:00|359.28|357.08|359.04|356.84|360.67|358.47|358.81|356.61|0
1697016000000|2023-10-11 09:20:00|359.28|357.08|359.51|357.31|360.44|358.24|359.04|356.84|0
1697016300000|2023-10-11 09:25:00|359.27|357.07|361.14|358.94|361.14|358.94|358.81|356.61|0
1697016600000|2023-10-11 09:30:00|360.91|358.71|359.51|357.31|361.14|358.94|358.7|356.5|0
1697016900000|2023-10-11 09:35:00|359.39|357.19|360.2|358|360.44|358.24|359.04|356.84|0
1697017200000|2023-10-11 09:40:00|359.97|357.77|358.11|355.91|360.2|358|358.11|355.91|0
1697017500000|2023-10-11 09:45:00|357.87|355.67|358.34|356.14|358.57|356.37|357.41|355.21|0
1697017800000|2023-10-11 09:50:00|358.11|355.91|357.64|355.44|358.34|356.14|357.41|355.21|0
1697018100000|2023-10-11 09:55:00|357.87|355.67|357.87|355.67|358.57|356.37|356.24|354.04|0
1697018400000|2023-10-11 10:00:00|357.64|355.44|356.83|354.63|358.1|355.9|356.01|353.81|0
1697018700000|2023-10-11 10:05:00|356.71|354.51|357.64|355.44|357.87|355.67|356.47|354.27|0
1697019000000|2023-10-11 10:10:00|357.87|355.67|358.57|356.37|359.03|356.83|357.17|354.97|0
1697019300000|2023-10-11 10:15:00|358.69|356.49|357.4|355.2|359.5|357.3|357.17|354.97|0
1697019600000|2023-10-11 10:20:00|357.52|355.32|357.4|355.2|358.57|356.37|357.17|354.97|0
1697019900000|2023-10-11 10:25:00|357.64|355.44|357.2|355|357.64|355.44|356.03|353.83|0
1697020200000|2023-10-11 10:30:00|356.96|354.76|357.66|355.46|357.89|355.69|356.03|353.83|0
1697020500000|2023-10-11 10:35:00|357.43|355.23|355.8|353.6|357.66|355.46|355.8|353.6|0
1697020800000|2023-10-11 10:40:00|356.03|353.83|355.1|352.9|356.49|354.29|355.1|352.9|0
1697021100000|2023-10-11 10:45:00|354.86|352.66|355.79|353.59|356.26|354.06|354.86|352.66|0
1697021400000|2023-10-11 10:50:00|356.03|353.83|355.33|353.13|356.73|354.53|355.33|353.13|0
1697021700000|2023-10-11 10:55:00|355.1|352.9|355.79|353.59|356.03|353.83|355.1|352.9|0
1697022000000|2023-10-11 11:00:00|355.56|353.36|353.47|351.27|355.56|353.36|353.47|351.27|0
1697022300000|2023-10-11 11:05:00|353.7|351.5|352.07|349.87|353.93|351.73|351.61|349.41|0
1697022600000|2023-10-11 11:10:00|351.82|349.62|351.59|349.39|352.52|350.32|351.35|349.15|0
1697022900000|2023-10-11 11:15:00|351.82|349.62|351.82|349.62|352.28|350.08|351.35|349.15|0
1697023200000|2023-10-11 11:20:00|352.05|349.85|351.35|349.15|352.05|349.85|351.35|349.15|0
1697023500000|2023-10-11 11:25:00|351.59|349.39|351.58|349.38|352.52|350.32|351.35|349.15|0
1697023800000|2023-10-11 11:30:00|351.82|349.62|349.96|347.76|352.75|350.55|349.49|347.29|0
1697024100000|2023-10-11 11:35:00|350.19|347.99|352.05|349.85|352.05|349.85|350.19|347.99|0
1697024400000|2023-10-11 11:40:00|352.28|350.08|353.68|351.48|354.61|352.41|352.28|350.08|0
1697024700000|2023-10-11 11:45:00|353.91|351.71|352.28|350.08|354.14|351.94|351.81|349.61|0
1697025000000|2023-10-11 11:50:00|352.05|349.85|351.81|349.61|353.21|351.01|351.81|349.61|0
1697025300000|2023-10-11 11:55:00|352.05|349.85|352.78|350.58|353.02|350.82|352.05|349.85|0
1697025600000|2023-10-11 12:00:00|353.02|350.82|354.18|351.98|355.11|352.91|352.55|350.35|0
1697025900000|2023-10-11 12:05:00|354.07|351.87|352.32|350.12|355.11|352.91|352.08|349.88|0
1697026200000|2023-10-11 12:10:00|352.55|350.35|353.01|350.81|354.18|351.98|352.32|350.12|0
1697026500000|2023-10-11 12:15:00|352.78|350.58|353.94|351.74|354.88|352.68|352.78|350.58|0
1697026800000|2023-10-11 12:20:00|354.18|351.98|352.78|350.58|354.64|352.44|351.85|349.65|0
1697027100000|2023-10-11 12:25:00|353.01|350.81|353.37|351.17|355.11|352.91|352.78|350.58|0
1697027400000|2023-10-11 12:30:00|353.24|351.04|357.14|354.94|361.77|359.57|353.24|351.04|0
1697027700000|2023-10-11 12:35:00|356.44|354.24|359|356.8|359|356.8|351.32|349.12|0
1697028000000|2023-10-11 12:40:00|358.77|356.57|356.44|354.24|360.4|358.2|356.44|354.24|0
1697028300000|2023-10-11 12:45:00|356.2|354|354.81|352.61|357.72|355.52|354.34|352.14|0
1697028600000|2023-10-11 12:50:00|355.04|352.84|353.64|351.44|356.2|354|352.71|350.51|0
1697028900000|2023-10-11 12:55:00|353.87|351.67|350.62|348.42|354.34|352.14|350.62|348.42|0
1697029200000|2023-10-11 13:00:00|350.85|348.65|350.39|348.19|355.04|352.84|348.53|346.33|0
1697029500000|2023-10-11 13:05:00|350.15|347.95|351.55|349.35|352.01|349.81|348.53|346.33|0
1697029800000|2023-10-11 13:10:00|351.78|349.58|355.03|352.83|355.27|353.07|351.31|349.11|0
1697030100000|2023-10-11 13:15:00|355.5|353.3|355.03|352.83|356.9|354.7|354.34|352.14|0
1697030400000|2023-10-11 13:20:00|355.27|353.07|355.96|353.76|356.66|354.46|354.8|352.6|0
1697030700000|2023-10-11 13:25:00|355.73|353.53|355.26|353.06|355.96|353.76|353.4|351.2|0
1697031000000|2023-10-11 13:30:00|354.8|352.6|350.38|348.18|354.8|352.6|348.3|346.1|0
1697031300000|2023-10-11 13:35:00|349.69|347.49|350.85|348.65|353.17|350.97|348.06|345.86|0
1697031600000|2023-10-11 13:40:00|350.38|348.18|352.29|350.09|354.45|352.25|349.68|347.48|0
1697031900000|2023-10-11 13:45:00|352.06|349.86|350.89|348.69|352.64|350.44|348.33|346.13|0
1697032200000|2023-10-11 13:50:00|351.36|349.16|357.43|355.23|357.9|355.7|350.42|348.22|0
1697032500000|2023-10-11 13:55:00|357.19|354.99|356.49|354.29|357.43|355.23|356.02|353.82|0
1697032800000|2023-10-11 14:00:00|356.26|354.06|358.6|356.4|360|357.8|356.26|354.06|0
1697033100000|2023-10-11 14:05:00|358.33|356.13|357.86|355.66|358.79|356.59|355.28|353.08|0
1697033400000|2023-10-11 14:10:00|357.62|355.42|363.02|360.82|363.02|360.82|357.39|355.19|0
1697033700000|2023-10-11 14:15:00|363.25|361.05|363.01|360.81|363.96|361.76|360.9|358.7|0
1697034000000|2023-10-11 14:20:00|363.25|361.05|360.9|358.7|363.25|361.05|359.73|357.53|0
1697034300000|2023-10-11 14:25:00|361.14|358.94|361.14|358.94|363.72|361.52|360.9|358.7|0
1697034600000|2023-10-11 14:30:00|360.9|358.7|359.73|357.53|363.25|361.05|359.73|357.53|0
1697034900000|2023-10-11 14:35:00|359.96|357.76|359.69|357.49|363.72|361.52|359.22|357.02|0
1697035200000|2023-10-11 14:40:00|359.92|357.72|361.57|359.37|362.98|360.78|359.22|357.02|0
1697035500000|2023-10-11 14:45:00|360.86|358.66|363.45|361.25|365.56|363.36|360.86|358.66|0
1697035800000|2023-10-11 14:50:00|363.21|361.01|357.11|354.91|363.21|361.01|355.94|353.74|0
1697036100000|2023-10-11 14:55:00|357.34|355.14|356.17|353.97|358.05|355.85|355.94|353.74|0
1697036400000|2023-10-11 15:00:00|356.41|354.21|356.41|354.21|357.11|354.91|353.13|350.93|0
1697036700000|2023-10-11 15:05:00|356.17|353.97|355.94|353.74|356.64|354.44|354.3|352.1|0
1697037000000|2023-10-11 15:10:00|355.7|353.5|358.51|356.31|358.98|356.78|354.54|352.34|0
1697037300000|2023-10-11 15:15:00|358.75|356.55|366.03|363.83|367.44|365.24|358.75|356.55|0
1697037600000|2023-10-11 15:20:00|366.5|364.3|363.99|361.79|367.44|365.24|363.52|361.32|0
1697037900000|2023-10-11 15:25:00|364.22|362.02|366.46|364.26|366.81|364.61|363.52|361.32|0
1697038200000|2023-10-11 15:30:00|366.34|364.14|364.45|362.25|366.57|364.37|363.75|361.55|0
1697038500000|2023-10-11 15:35:00|364.69|362.49|365.63|363.43|367.04|364.84|364.22|362.02|0
1697038800000|2023-10-11 15:40:00|365.39|363.19|367.98|365.78|368.22|366.02|365.39|363.19|0
1697039100000|2023-10-11 15:45:00|367.75|365.55|364.92|362.72|367.75|365.55|363.28|361.08|0
1697039400000|2023-10-11 15:50:00|364.69|362.49|363.51|361.31|365.16|362.96|360.93|358.73|0
1697039700000|2023-10-11 15:55:00|363.75|361.55|366.33|364.13|366.33|364.13|363.51|361.31|0
1697040000000|2023-10-11 16:00:00|366.1|363.9|366.8|364.6|367.98|365.78|366.1|363.9|0
1697040300000|2023-10-11 16:05:00|367.04|364.84|366.1|363.9|369.63|367.43|365.39|363.19|0
1697040600000|2023-10-11 16:10:00|365.86|363.66|369.16|366.96|369.16|366.96|365.86|363.66|0
1697040900000|2023-10-11 16:15:00|369.39|367.19|371.81|369.61|373.23|371.03|369.16|366.96|0
1697041200000|2023-10-11 16:20:00|371.58|369.38|372.75|370.55|373.46|371.26|371.58|369.38|0
1697041500000|2023-10-11 16:25:00|372.52|370.32|372.28|370.08|374.17|371.97|371.58|369.38|0
1697041800000|2023-10-11 16:30:00|372.75|370.55|372.05|369.85|372.75|370.55|369.7|367.5|0
1697042100000|2023-10-11 16:35:00|371.81|369.61|369.46|367.26|372.75|370.55|368.76|366.56|0
1697042400000|2023-10-11 16:40:00|369.23|367.03|370.87|368.67|371.11|368.91|368.29|366.09|0
1697042700000|2023-10-11 16:45:00|371.11|368.91|371.1|368.9|372.28|370.08|370.4|368.2|0
1697043000000|2023-10-11 16:50:00|370.87|368.67|373.69|371.49|375.1|372.9|370.17|367.97|0
1697043300000|2023-10-11 16:55:00|373.46|371.26|370.03|367.83|374.87|372.67|369.8|367.6|0
1697043600000|2023-10-11 17:00:00|370.5|368.3|372.61|370.41|372.85|370.65|368.86|366.66|0
1697043900000|2023-10-11 17:05:00|372.38|370.18|369.8|367.6|372.61|370.41|369.8|367.6|0
1697044200000|2023-10-11 17:10:00|370.03|367.83|368.63|366.43|370.5|368.3|368.63|366.43|0
1697044500000|2023-10-11 17:15:00|368.86|366.66|376.13|373.93|377.31|375.11|368.39|366.19|0
1697044800000|2023-10-11 17:20:00|376.37|374.17|374.96|372.76|377.31|375.11|373.55|371.35|0
1697045100000|2023-10-11 17:25:00|375.43|373.23|374.25|372.05|375.89|373.69|373.31|371.11|0
1697045400000|2023-10-11 17:30:00|374.48|372.28|377.3|375.1|377.3|375.1|374.48|372.28|0
1697045700000|2023-10-11 17:35:00|377.54|375.34|378.5|376.3|379.19|376.99|376.62|374.42|0
1697046000000|2023-10-11 17:40:00|378.74|376.54|377.56|375.36|378.74|376.54|376.86|374.66|0
1697046300000|2023-10-11 17:45:00|377.8|375.6|378.74|376.54|379.44|377.24|376.62|374.42|0
1697046600000|2023-10-11 17:50:00|378.5|376.3|374.04|371.84|378.5|376.3|374.04|371.84|0
1697046900000|2023-10-11 17:55:00|374.28|372.08|373.46|371.26|375.22|373.02|372.64|370.44|0
1697047200000|2023-10-11 18:00:00|373.34|371.14|371.74|369.54|373.57|371.37|368.47|366.27|0
1697047500000|2023-10-11 18:05:00|371.98|369.78|371.86|369.66|372.21|370.01|369.4|367.2|0
1697047800000|2023-10-11 18:10:00|371.98|369.78|371.04|368.84|373.15|370.95|369.17|366.97|0
1697048100000|2023-10-11 18:15:00|370.57|368.37|369.16|366.96|370.57|368.37|366.83|364.63|0
1697048400000|2023-10-11 18:20:00|369.4|367.2|361.93|359.73|369.4|367.2|361.93|359.73|0
1697048700000|2023-10-11 18:25:00|362.16|359.96|365.66|363.46|365.89|363.69|359.37|357.17|0
1697049000000|2023-10-11 18:30:00|365.42|363.22|363.08|360.88|365.66|363.46|361.92|359.72|0
1697049300000|2023-10-11 18:35:00|362.62|360.42|364.02|361.82|364.02|361.82|361.22|359.02|0
1697049600000|2023-10-11 18:40:00|364.25|362.05|361.92|359.72|364.72|362.52|360.98|358.78|0
1697049900000|2023-10-11 18:45:00|361.68|359.48|361.22|359.02|363.55|361.35|359.82|357.62|0
1697050200000|2023-10-11 18:50:00|361.92|359.72|359.82|357.62|362.62|360.42|359.35|357.15|0
1697050500000|2023-10-11 18:55:00|360.05|357.85|361.45|359.25|363.08|360.88|359.12|356.92|0
1697050800000|2023-10-11 19:00:00|361.68|359.48|359.35|357.15|362.15|359.95|357.95|355.75|0
1697051100000|2023-10-11 19:05:00|359.58|357.38|359.81|357.61|362.38|360.18|359.58|357.38|0
1697051400000|2023-10-11 19:10:00|359.58|357.38|361.21|359.01|361.45|359.25|358.65|356.45|0
1697051700000|2023-10-11 19:15:00|361.45|359.25|359.88|357.68|362.46|360.26|359.88|357.68|0
1697052000000|2023-10-11 19:20:00|360.11|357.91|358.94|356.74|361.51|359.31|358.94|356.74|0
1697052300000|2023-10-11 19:25:00|359.18|356.98|357.54|355.34|360.58|358.38|356.37|354.17|0
1697052600000|2023-10-11 19:30:00|358.01|355.81|356.61|354.41|358.47|356.27|355.91|353.71|0
1697052900000|2023-10-11 19:35:00|356.37|354.17|353.11|350.91|357.77|355.57|352.41|350.21|0
1697053200000|2023-10-11 19:40:00|352.65|350.45|351.06|348.86|353.63|351.43|350.36|348.16|0
1697053500000|2023-10-11 19:45:00|351.3|349.1|350.13|347.93|351.3|349.1|347.8|345.6|0
1697053800000|2023-10-11 19:50:00|349.89|347.69|348.49|346.29|350.13|347.93|348.03|345.83|0
1697054100000|2023-10-11 19:55:00|348.73|346.53|348.49|346.29|349.66|347.46|346.4|344.2|0
1697054400000|2023-10-11 20:00:00|348.26|346.06|343.37|341.17|348.73|346.53|342.21|340.01|0
1697054700000|2023-10-11 20:05:00|343.6|341.4|340.86|338.66|343.6|341.4|340.39|338.19|0
1697055000000|2023-10-11 20:10:00|340.75|338.55|339.93|337.73|341.09|338.89|339.7|337.5|0
1697055300000|2023-10-11 20:15:00|339.56|337.16|339.56|337.16|340.03|337.63|339.1|336.7|0
1697055600000|2023-10-11 20:20:00|339.79|337.39|339.79|337.39|340.73|338.33|339.79|337.39|0
1697055900000|2023-10-11 20:25:00|339.56|337.16|340.26|337.86|340.49|338.09|339.56|337.16|0
1697056200000|2023-10-11 20:30:00|340.03|337.63|340.49|338.09|340.72|338.32|339.79|337.39|0
1697056500000|2023-10-11 20:35:00|340.26|337.86|340.02|337.62|340.49|338.09|340.02|337.62|0
1697056800000|2023-10-11 20:40:00|339.79|337.39|339.56|337.16|340.02|337.62|339.33|336.93|0
1697057100000|2023-10-11 20:45:00|339.79|337.39|339.56|337.16|339.79|337.39|339.56|337.16|0
1697057400000|2023-10-11 20:50:00|339.33|336.93|338.63|336.23|339.33|336.93|338.63|336.23|0
1697057700000|2023-10-11 20:55:00|338.86|336.46|338.75|336.35|338.86|336.46|338.16|335.76|0
1697058000000|2023-10-11 21:00:00|338.65|336.25|338.71|336.31|338.91|336.51|338.47|336.07|0
1697058300000|2023-10-11 21:05:00|338.77|336.37|338.71|336.31|338.85|336.45|338.54|336.14|0
1697058600000|2023-10-11 21:10:00|338.75|336.35|338.91|336.51|338.91|336.51|338.71|336.31|0
1697058900000|2023-10-11 21:15:00|339.09|336.69|339.12|336.72|339.22|336.82|338.87|336.47|0
1697059200000|2023-10-11 21:20:00|339.09|336.69|339.46|337.06|339.7|337.3|339.09|336.69|0
1697059500000|2023-10-11 21:25:00|339.5|337.1|339.46|337.06|339.77|337.37|339.39|336.99|0
1697059800000|2023-10-11 21:30:00|339.5|337.1|339.42|337.02|339.77|337.37|339.29|336.89|0
1697060100000|2023-10-11 21:35:00|339.49|337.09|339.39|336.99|339.49|337.09|339.29|336.89|0
1697060400000|2023-10-11 21:40:00|339.42|337.02|339.39|336.99|339.42|337.02|339.39|336.99|0
1697060700000|2023-10-11 21:45:00|339.56|337.16|339.42|337.02|339.63|337.23|339.21|336.81|0
1697061000000|2023-10-11 21:50:00|339.46|337.06|339.42|337.02|339.49|337.09|339.32|336.92|0
1697061300000|2023-10-11 21:55:00|339.45|337.05|339.45|337.05|339.49|337.09|339.35|336.95|0
1697061600000|2023-10-11 22:00:00|339.67|337.27|340.94|338.54|341.41|339.01|339.67|337.27|0
1697061900000|2023-10-11 22:05:00|340.83|338.43|341.17|338.77|341.41|339.01|340.71|338.31|0
1697062200000|2023-10-11 22:10:00|341.06|338.66|341.41|339.01|341.41|339.01|340.94|338.54|0
1697062500000|2023-10-11 22:15:00|341.64|339.24|342.1|339.7|342.1|339.7|341.41|339.01|0
1697062800000|2023-10-11 22:20:00|341.87|339.47|341.4|339|341.87|339.47|341.4|339|0
1697063100000|2023-10-11 22:25:00|341.64|339.24|341.4|339|341.64|339.24|341.4|339|0
1697063400000|2023-10-11 22:30:00|341.17|338.77|340.7|338.3|341.4|339|340.7|338.3|0
1697063700000|2023-10-11 22:35:00|340.94|338.54|340.7|338.3|340.94|338.54|340.7|338.3|0
1697064000000|2023-10-11 22:40:00|340.94|338.54|340.94|338.54|340.94|338.54|340.7|338.3|0
1697064300000|2023-10-11 22:45:00|340.82|338.42|340.47|338.07|340.94|338.54|340.36|337.96|0
1697064600000|2023-10-11 22:50:00|340.59|338.19|340.47|338.07|340.7|338.3|340.47|338.07|0
1697064900000|2023-10-11 22:55:00|340.24|337.84|340|337.6|340.47|338.07|339.77|337.37|0
1697065200000|2023-10-11 23:00:00|339.77|337.37|340.23|337.83|340.47|338.07|339.54|337.14|0
1697065500000|2023-10-11 23:05:00|340.12|337.72|340.23|337.83|340.23|337.83|339.77|337.37|0
1697065800000|2023-10-11 23:10:00|340.47|338.07|340.23|337.83|340.47|338.07|340.23|337.83|0
1697066100000|2023-10-11 23:15:00|340|337.6|340|337.6|340.23|337.83|339.77|337.37|0
1697066400000|2023-10-11 23:20:00|340.23|337.83|340|337.6|340.23|337.83|340|337.6|0
1697066700000|2023-10-11 23:25:00|339.77|337.37|338.84|336.44|340|337.6|338.37|335.97|0
1697067000000|2023-10-11 23:30:00|338.6|336.2|338.14|335.74|338.84|336.44|338.14|335.74|0
1697067300000|2023-10-11 23:35:00|338.37|335.97|338.72|336.32|338.83|336.43|338.14|335.74|0
1697067600000|2023-10-11 23:40:00|338.83|336.43|338.83|336.43|339.07|336.67|338.6|336.2|0
1697067900000|2023-10-11 23:45:00|339.07|336.67|338.6|336.2|339.07|336.67|338.37|335.97|0
1697068200000|2023-10-11 23:50:00|338.49|336.09|338.13|335.73|338.6|336.2|338.13|335.73|0
1697068500000|2023-10-11 23:55:00|338.37|335.97|338.13|335.73|338.6|336.2|338.13|335.73|0
1697068800000|2023-10-12 00:00:00|338.37|335.97|338.6|336.2|339.06|336.66|338.13|335.73|0
1697069100000|2023-10-12 00:05:00|338.83|336.43|336.51|334.11|338.83|336.43|335.81|333.41|0
1697069400000|2023-10-12 00:10:00|336.28|333.88|337.67|335.27|338.6|336.2|336.28|333.88|0
1697069700000|2023-10-12 00:15:00|337.9|335.5|338.83|336.43|338.83|336.43|337.67|335.27|0
1697070000000|2023-10-12 00:20:00|338.6|336.2|338.85|336.45|339.08|336.68|338.36|335.96|0
1697070300000|2023-10-12 00:25:00|339.08|336.68|339.31|336.91|339.54|337.14|338.85|336.45|0
1697070600000|2023-10-12 00:30:00|339.21|337.01|339.21|337.01|339.21|337.01|338.51|336.31|0
1697070900000|2023-10-12 00:35:00|338.98|336.78|339.44|337.24|339.67|337.47|338.75|336.55|0
1697071200000|2023-10-12 00:40:00|339.21|337.01|338.51|336.31|339.67|337.47|338.51|336.31|0
1697071500000|2023-10-12 00:45:00|338.28|336.08|336.89|334.69|338.28|336.08|336.66|334.46|0
1697071800000|2023-10-12 00:50:00|337.01|334.81|338.28|336.08|338.74|336.54|337.01|334.81|0
1697072100000|2023-10-12 00:55:00|338.51|336.31|337.12|334.92|338.51|336.31|337.12|334.92|0
1697072400000|2023-10-12 01:00:00|337.35|335.15|338.05|335.85|338.51|336.31|337.12|334.92|0
1697072700000|2023-10-12 01:05:00|338.28|336.08|338.28|336.08|338.51|336.31|337.81|335.61|0
1697073000000|2023-10-12 01:10:00|338.05|335.85|338.51|336.31|338.74|336.54|338.04|335.84|0
1697073300000|2023-10-12 01:15:00|338.28|336.08|337.81|335.61|338.28|336.08|336.65|334.45|0
1697073600000|2023-10-12 01:20:00|338.04|335.84|337.58|335.38|338.04|335.84|337.01|334.81|0
1697073900000|2023-10-12 01:25:00|337.35|335.15|337.35|335.15|337.81|335.61|336.88|334.68|0
1697074200000|2023-10-12 01:30:00|337.81|335.61|337.11|334.91|338.27|336.07|337.11|334.91|0
1697074500000|2023-10-12 01:35:00|336.88|334.68|337.35|335.15|337.58|335.38|336.42|334.22|0
1697074800000|2023-10-12 01:40:00|337.11|334.91|336.65|334.45|337.58|335.38|336.42|334.22|0
1697075100000|2023-10-12 01:45:00|336.42|334.22|337.34|335.14|337.81|335.61|336.19|333.99|0
1697075400000|2023-10-12 01:50:00|337.58|335.38|336.65|334.45|337.58|335.38|336.42|334.22|0
1697075700000|2023-10-12 01:55:00|336.42|334.22|337.81|335.61|337.81|335.61|336.42|334.22|0
1697076000000|2023-10-12 02:00:00|338.04|335.84|337.8|335.6|338.04|335.84|337.11|334.91|0
1697076300000|2023-10-12 02:05:00|337.57|335.37|338.27|336.07|338.27|336.07|337.57|335.37|0
1697076600000|2023-10-12 02:10:00|338.04|335.84|338.73|336.53|338.73|336.53|337.57|335.37|0
1697076900000|2023-10-12 02:15:00|338.5|336.3|338.03|335.83|338.5|336.3|337.8|335.6|0
1697077200000|2023-10-12 02:20:00|338.27|336.07|337.8|335.6|338.27|336.07|337.34|335.14|0
1697077500000|2023-10-12 02:25:00|338.03|335.83|338.5|336.3|338.5|336.3|337.8|335.6|0
1697077800000|2023-10-12 02:30:00|338.26|336.06|338.03|335.83|338.5|336.3|337.57|335.37|0
1697078100000|2023-10-12 02:35:00|338.26|336.06|338.26|336.06|338.73|336.53|337.8|335.6|0
1697078400000|2023-10-12 02:40:00|338.49|336.29|339.19|336.99|339.19|336.99|338.03|335.83|0
1697078700000|2023-10-12 02:45:00|338.96|336.76|338.96|336.76|338.96|336.76|338.49|336.29|0
1697079000000|2023-10-12 02:50:00|338.72|336.52|338.72|336.52|338.96|336.76|338.49|336.29|0
1697079300000|2023-10-12 02:55:00|338.61|336.41|338.49|336.29|338.72|336.52|338.03|335.83|0
1697079600000|2023-10-12 03:00:00|338.26|336.06|337.8|335.6|338.26|336.06|337.8|335.6|0
1697079900000|2023-10-12 03:05:00|337.56|335.36|337.79|335.59|338.03|335.83|337.33|335.13|0
1697080200000|2023-10-12 03:10:00|337.56|335.36|337.79|335.59|337.79|335.59|337.56|335.36|0
1697080500000|2023-10-12 03:15:00|337.56|335.36|338.02|335.82|338.02|335.82|337.33|335.13|0
1697080800000|2023-10-12 03:20:00|337.79|335.59|337.79|335.59|338.26|336.06|337.56|335.36|0
1697081100000|2023-10-12 03:25:00|337.56|335.36|338.25|336.05|338.25|336.05|337.56|335.36|0
1697081400000|2023-10-12 03:30:00|338.02|335.82|337.56|335.36|338.02|335.82|337.33|335.13|0
1697081700000|2023-10-12 03:35:00|337.33|335.13|337.79|335.59|337.79|335.59|336.86|334.66|0
1697082000000|2023-10-12 03:40:00|337.56|335.36|337.09|334.89|337.56|335.36|336.86|334.66|0
1697082300000|2023-10-12 03:45:00|336.86|334.66|337.09|334.89|337.09|334.89|336.63|334.43|0
1697082600000|2023-10-12 03:50:00|336.86|334.66|336.86|334.66|336.86|334.66|336.63|334.43|0
1697082900000|2023-10-12 03:55:00|336.75|334.55|336.16|333.96|336.75|334.55|336.16|333.96|0
1697083200000|2023-10-12 04:00:00|336.4|334.2|336.4|334.2|336.63|334.43|336.4|334.2|0
1697083500000|2023-10-12 04:05:00|336.39|334.19|335.93|333.73|336.63|334.43|335.93|333.73|0
1697083800000|2023-10-12 04:10:00|335.7|333.5|335.93|333.73|336.16|333.96|335.7|333.5|0
1697084100000|2023-10-12 04:15:00|335.7|333.5|335.7|333.5|335.93|333.73|335.47|333.27|0
1697084400000|2023-10-12 04:20:00|335.47|333.27|335.47|333.27|335.7|333.5|335.47|333.27|0
1697084700000|2023-10-12 04:25:00|335.7|333.5|336.75|334.55|336.75|334.55|335.7|333.5|0
1697085000000|2023-10-12 04:30:00|336.98|334.78|336.75|334.55|336.98|334.78|336.75|334.55|0
1697085300000|2023-10-12 04:35:00|336.52|334.32|336.75|334.55|336.75|334.55|336.52|334.32|0
1697085600000|2023-10-12 04:40:00|336.52|334.32|336.51|334.31|336.52|334.32|336.4|334.2|0
1697085900000|2023-10-12 04:45:00|336.28|334.08|335.59|333.39|336.51|334.31|335.59|333.39|0
1697086200000|2023-10-12 04:50:00|335.82|333.62|336.05|333.85|336.28|334.08|335.59|333.39|0
1697086500000|2023-10-12 04:55:00|335.82|333.62|335.59|333.39|336.05|333.85|335.59|333.39|0
1697086800000|2023-10-12 05:00:00|335.82|333.62|335.59|333.39|336.05|333.85|335.59|333.39|0
1697087100000|2023-10-12 05:05:00|335.48|333.28|336.74|334.54|336.74|334.54|335.36|333.16|0
1697087400000|2023-10-12 05:10:00|336.51|334.31|336.51|334.31|336.74|334.54|336.28|334.08|0
1697087700000|2023-10-12 05:15:00|336.74|334.54|336.74|334.54|337.2|335|336.51|334.31|0
1697088000000|2023-10-12 05:20:00|336.86|334.66|337.2|335|337.43|335.23|336.74|334.54|0
1697088300000|2023-10-12 05:25:00|337.43|335.23|337.2|335|337.66|335.46|336.97|334.77|0
1697088600000|2023-10-12 05:30:00|336.97|334.77|337.2|335|337.2|335|336.74|334.54|0
1697088900000|2023-10-12 05:35:00|336.97|334.77|336.27|334.07|336.97|334.77|335.81|333.61|0
1697089200000|2023-10-12 05:40:00|336.5|334.3|335.81|333.61|336.74|334.54|335.81|333.61|0
1697089500000|2023-10-12 05:45:00|336.04|333.84|336.27|334.07|336.39|334.19|335.81|333.61|0
1697089800000|2023-10-12 05:50:00|336.5|334.3|336.73|334.53|336.96|334.76|336.5|334.3|0
1697090100000|2023-10-12 05:55:00|336.96|334.76|336.04|333.84|337.19|334.99|336.04|333.84|0
1697090400000|2023-10-12 06:00:00|336.27|334.07|333.97|331.77|336.5|334.3|332.82|330.62|0
1697090700000|2023-10-12 06:05:00|333.74|331.54|332.59|330.39|334.43|332.23|332.59|330.39|0
1697091000000|2023-10-12 06:10:00|332.82|330.62|333.05|330.85|333.97|331.77|332.82|330.62|0
1697091300000|2023-10-12 06:15:00|332.82|330.62|332.81|330.61|332.82|330.62|332.36|330.16|0
1697091600000|2023-10-12 06:20:00|333.04|330.84|333.96|331.76|333.96|331.76|333.04|330.84|0
1697091900000|2023-10-12 06:25:00|334.19|331.99|333.73|331.53|334.19|331.99|333.04|330.84|0
1697092200000|2023-10-12 06:30:00|333.96|331.76|333.96|331.76|334.88|332.68|333.96|331.76|0
1697092500000|2023-10-12 06:35:00|334.19|331.99|331.89|329.69|334.19|331.99|331.66|329.46|0
1697092800000|2023-10-12 06:40:00|332.12|329.92|332.58|330.38|332.81|330.61|331.89|329.69|0
1697093100000|2023-10-12 06:45:00|333.04|330.84|332.35|330.15|333.5|331.3|332.12|329.92|0
1697093400000|2023-10-12 06:50:00|332.12|329.92|332.58|330.38|332.81|330.61|332.12|329.92|0
1697093700000|2023-10-12 06:55:00|332.35|330.15|332.12|329.92|332.58|330.38|331.43|329.23|0
1697094000000|2023-10-12 07:00:00|332.58|330.38|335.11|332.91|335.34|333.14|332.58|330.38|0
1697094300000|2023-10-12 07:05:00|334.88|332.68|334.88|332.68|335.57|333.37|333.5|331.3|0
1697094600000|2023-10-12 07:10:00|334.65|332.45|335.57|333.37|335.8|333.6|333.85|331.65|0
1697094900000|2023-10-12 07:15:00|335.8|333.6|335.11|332.91|336.72|334.52|334.88|332.68|0
1697095200000|2023-10-12 07:20:00|335.34|333.14|336.61|334.41|336.95|334.75|335.34|333.14|0
1697095500000|2023-10-12 07:25:00|336.72|334.52|338.79|336.59|339.02|336.82|336.03|333.83|0
1697095800000|2023-10-12 07:30:00|338.56|336.36|338.56|336.36|339.02|336.82|336.49|334.29|0
1697096100000|2023-10-12 07:35:00|338.79|336.59|337.64|335.44|339.25|337.05|337.18|334.98|0
1697096400000|2023-10-12 07:40:00|337.41|335.21|338.56|336.36|339.02|336.82|337.18|334.98|0
1697096700000|2023-10-12 07:45:00|338.45|336.25|339.25|337.05|339.48|337.28|338.1|335.9|0
1697097000000|2023-10-12 07:50:00|339.02|336.82|339.71|337.51|339.71|337.51|338.56|336.36|0
1697097300000|2023-10-12 07:55:00|339.48|337.28|338.76|336.56|339.48|337.28|338.29|336.09|0
1697097600000|2023-10-12 08:00:00|338.53|336.33|339.22|337.02|339.92|337.72|338.29|336.09|0
1697097900000|2023-10-12 08:05:00|339.45|337.25|338.29|336.09|339.68|337.48|338.06|335.86|0
1697098200000|2023-10-12 08:10:00|338.52|336.32|338.52|336.32|339.45|337.25|338.06|335.86|0
1697098500000|2023-10-12 08:15:00|338.75|336.55|336.9|334.7|338.99|336.79|336.67|334.47|0
1697098800000|2023-10-12 08:20:00|337.13|334.93|337.6|335.4|337.6|335.4|336.67|334.47|0
1697099100000|2023-10-12 08:25:00|337.37|335.17|337.36|335.16|338.06|335.86|337.13|334.93|0
1697099400000|2023-10-12 08:30:00|337.13|334.93|337.13|334.93|337.83|335.63|336.67|334.47|0
1697099700000|2023-10-12 08:35:00|337.36|335.16|337.13|334.93|338.29|336.09|336.67|334.47|0
1697100000000|2023-10-12 08:40:00|336.9|334.7|336.67|334.47|337.13|334.93|336.67|334.47|0
1697100300000|2023-10-12 08:45:00|336.79|334.59|337.36|335.16|337.59|335.39|335.51|333.31|0
1697100600000|2023-10-12 08:50:00|337.13|334.93|335.05|332.85|337.59|335.39|334.82|332.62|0
1697100900000|2023-10-12 08:55:00|334.82|332.62|333.43|331.23|335.05|332.85|333.2|331|0
1697101200000|2023-10-12 09:00:00|333.2|331|333.89|331.69|334.36|332.16|333.2|331|0
1697101500000|2023-10-12 09:05:00|333.78|331.58|332.97|330.77|333.78|331.58|332.74|330.54|0
1697101800000|2023-10-12 09:10:00|332.74|330.54|333.66|331.46|334.58|332.38|332.74|330.54|0
1697102100000|2023-10-12 09:15:00|333.89|331.69|333.43|331.23|333.89|331.69|332.97|330.77|0
1697102400000|2023-10-12 09:20:00|333.66|331.46|333.2|331|333.66|331.46|333.2|331|0
1697102700000|2023-10-12 09:25:00|333.32|331.12|333.89|331.69|334.35|332.15|332.97|330.77|0
1697103000000|2023-10-12 09:30:00|334.12|331.92|333.42|331.22|334.12|331.92|332.96|330.76|0
1697103300000|2023-10-12 09:35:00|333.19|330.99|332.72|330.52|333.42|331.22|332.49|330.29|0
1697103600000|2023-10-12 09:40:00|332.49|330.29|332.26|330.06|333.19|330.99|332.03|329.83|0
1697103900000|2023-10-12 09:45:00|332.03|329.83|331.11|328.91|332.26|330.06|331.11|328.91|0
1697104200000|2023-10-12 09:50:00|331.34|329.14|331.8|329.6|332.49|330.29|331.11|328.91|0
1697104500000|2023-10-12 09:55:00|332.03|329.83|332.03|329.83|332.26|330.06|331.8|329.6|0
1697104800000|2023-10-12 10:00:00|332.26|330.06|331.34|329.14|332.49|330.29|331.34|329.14|0
1697105100000|2023-10-12 10:05:00|331.1|328.9|331.8|329.6|332.26|330.06|331.1|328.9|0
1697105400000|2023-10-12 10:10:00|331.57|329.37|330.64|328.44|332.03|329.83|330.41|328.21|0
1697105700000|2023-10-12 10:15:00|331.1|328.9|330.18|327.98|331.33|329.13|329.26|327.06|0
1697106000000|2023-10-12 10:20:00|330.07|327.87|329.72|327.52|330.18|327.98|329.49|327.29|0
1697106300000|2023-10-12 10:25:00|329.95|327.75|331.22|329.02|331.33|329.13|329.95|327.75|0
1697106600000|2023-10-12 10:30:00|331.1|328.9|330.18|327.98|331.33|329.13|329.95|327.75|0
1697106900000|2023-10-12 10:35:00|329.95|327.75|330.18|327.98|330.64|328.44|329.26|327.06|0
1697107200000|2023-10-12 10:40:00|330.41|328.21|330.07|327.87|330.76|328.56|329.95|327.75|0
1697107500000|2023-10-12 10:45:00|329.95|327.75|331.1|328.9|331.1|328.9|329.95|327.75|0
1697107800000|2023-10-12 10:50:00|330.87|328.67|331.33|329.13|331.79|329.59|330.87|328.67|0
1697108100000|2023-10-12 10:55:00|331.56|329.36|331.79|329.59|332.02|329.82|330.86|328.66|0
1697108400000|2023-10-12 11:00:00|332.02|329.82|331.56|329.36|332.48|330.28|331.56|329.36|0
1697108700000|2023-10-12 11:05:00|331.79|329.59|332.25|330.05|332.71|330.51|331.56|329.36|0
1697109000000|2023-10-12 11:10:00|332.48|330.28|331.78|329.58|332.48|330.28|331.32|329.12|0
1697109300000|2023-10-12 11:15:00|331.67|329.47|332.01|329.81|332.01|329.81|330.63|328.43|0
1697109600000|2023-10-12 11:20:00|332.25|330.05|332.94|330.74|332.94|330.74|332.01|329.81|0
1697109900000|2023-10-12 11:25:00|332.83|330.63|332.94|330.74|333.4|331.2|332.48|330.28|0
1697110200000|2023-10-12 11:30:00|333.17|330.97|333.63|331.43|333.63|331.43|332.71|330.51|0
1697110500000|2023-10-12 11:35:00|333.4|331.2|332.7|330.5|333.4|331.2|332.24|330.04|0
1697110800000|2023-10-12 11:40:00|332.93|330.73|333.17|330.97|334.09|331.89|331.55|329.35|0
1697111100000|2023-10-12 11:45:00|333.29|331.09|333.63|331.43|333.63|331.43|331.32|329.12|0
1697111400000|2023-10-12 11:50:00|333.4|331.2|333.63|331.43|333.86|331.66|332.24|330.04|0
1697111700000|2023-10-12 11:55:00|333.39|331.19|331.55|329.35|333.39|331.19|331.32|329.12|0
1697112000000|2023-10-12 12:00:00|331.67|329.47|331.08|328.88|332.7|330.5|331.08|328.88|0
1697112300000|2023-10-12 12:05:00|331.2|329|330.39|328.19|331.78|329.58|330.16|327.96|0
1697112600000|2023-10-12 12:10:00|330.16|327.96|330.62|328.42|330.85|328.65|328.32|326.12|0
1697112900000|2023-10-12 12:15:00|330.85|328.65|330.85|328.65|332.24|330.04|330.62|328.42|0
1697113200000|2023-10-12 12:20:00|331.08|328.88|331.54|329.34|332.24|330.04|330.85|328.65|0
1697113500000|2023-10-12 12:25:00|331.43|329.23|330.85|328.65|331.77|329.57|329.7|327.5|0
1697113800000|2023-10-12 12:30:00|330.62|328.42|341.04|338.84|343.83|341.63|330.62|328.42|0
1697114100000|2023-10-12 12:35:00|340.99|338.79|345.76|343.56|348.56|346.36|340.63|338.43|0
1697114400000|2023-10-12 12:40:00|345.52|343.32|342.72|340.52|346.92|344.72|342.72|340.52|0
1697114700000|2023-10-12 12:45:00|341.79|339.59|336.91|334.71|342.49|340.29|336.68|334.48|0
1697115000000|2023-10-12 12:50:00|336.68|334.48|339.7|337.5|340.39|338.19|336.45|334.25|0
1697115300000|2023-10-12 12:55:00|340.16|337.96|342.72|340.52|342.95|340.75|339|336.8|0
1697115600000|2023-10-12 13:00:00|342.95|340.75|342.02|339.82|344.35|342.15|341.56|339.36|0
1697115900000|2023-10-12 13:05:00|342.25|340.05|343.89|341.69|345.05|342.85|342.02|339.82|0
1697116200000|2023-10-12 13:10:00|344.35|342.15|345.75|343.55|346.69|344.49|343.88|341.68|0
1697116500000|2023-10-12 13:15:00|345.98|343.78|346.69|344.49|346.92|344.72|344.12|341.92|0
1697116800000|2023-10-12 13:20:00|346.45|344.25|345.98|343.78|347.85|345.65|345.75|343.55|0
1697117100000|2023-10-12 13:25:00|345.05|342.85|343.18|340.98|346.45|344.25|342.72|340.52|0
1697117400000|2023-10-12 13:30:00|344.58|342.38|349.92|347.72|350.19|347.99|344.12|341.92|0
1697117700000|2023-10-12 13:35:00|349.69|347.49|349.69|347.49|350.16|347.96|346.41|344.21|0
1697118000000|2023-10-12 13:40:00|349.92|347.72|353.91|351.71|354.14|351.94|349.92|347.72|0
1697118300000|2023-10-12 13:45:00|354.14|351.94|355.65|353.45|356.36|354.16|352.13|349.93|0
1697118600000|2023-10-12 13:50:00|355.89|353.69|359.18|356.98|359.18|356.98|351.43|349.23|0
1697118900000|2023-10-12 13:55:00|358.94|356.74|358.76|356.56|361.54|359.34|357.82|355.62|0
1697119200000|2023-10-12 14:00:00|358.29|356.09|358.76|356.56|362.99|360.79|358.05|355.85|0
1697119500000|2023-10-12 14:05:00|359.23|357.03|356.41|354.21|359.46|357.26|355|352.8|0
1697119800000|2023-10-12 14:10:00|356.64|354.44|351.49|349.29|356.88|354.68|350.32|348.12|0
1697120100000|2023-10-12 14:15:00|351.26|349.06|352.89|350.69|355.7|353.5|351.26|349.06|0
1697120400000|2023-10-12 14:20:00|353.13|350.93|352.89|350.69|353.6|351.4|350.32|348.12|0
1697120700000|2023-10-12 14:25:00|352.66|350.46|354.3|352.1|354.3|352.1|346.82|344.62|0
1697121000000|2023-10-12 14:30:00|353.83|351.63|353.83|351.63|356.87|354.67|353.13|350.93|0
1697121300000|2023-10-12 14:35:00|354.06|351.86|355.94|353.74|356.64|354.44|352.42|350.22|0
1697121600000|2023-10-12 14:40:00|356.17|353.97|359.26|357.06|359.26|357.06|353.36|351.16|0
1697121900000|2023-10-12 14:45:00|359.97|357.77|354.32|352.12|360.44|358.24|352.68|350.48|0
1697122200000|2023-10-12 14:50:00|354.09|351.89|355.5|353.3|357.14|354.94|352.92|350.72|0
1697122500000|2023-10-12 14:55:00|355.73|353.53|351.75|349.55|356.67|354.47|350.81|348.61|0
1697122800000|2023-10-12 15:00:00|351.51|349.31|353.62|351.42|356.44|354.24|351.16|348.96|0
1697123100000|2023-10-12 15:05:00|353.38|351.18|351.28|349.08|354.56|352.36|350.57|348.37|0
1697123400000|2023-10-12 15:10:00|351.04|348.84|347.3|345.1|351.28|349.08|346.83|344.63|0
1697123700000|2023-10-12 15:15:00|347.07|344.87|347.53|345.33|349.17|346.97|346.37|344.17|0
1697124000000|2023-10-12 15:20:00|347.3|345.1|349.64|347.44|349.64|347.44|344.73|342.53|0
1697124300000|2023-10-12 15:25:00|349.87|347.67|351.51|349.31|351.98|349.78|347.77|345.57|0
1697124600000|2023-10-12 15:30:00|351.27|349.07|351.04|348.84|353.85|351.65|350.8|348.6|0
1697124900000|2023-10-12 15:35:00|350.8|348.6|350.8|348.6|353.61|351.41|350.1|347.9|0
1697125200000|2023-10-12 15:40:00|351.27|349.07|351.27|349.07|353.38|351.18|349.63|347.43|0
1697125500000|2023-10-12 15:45:00|351.5|349.3|353.61|351.41|353.85|351.65|349.87|347.67|0
1697125800000|2023-10-12 15:50:00|353.85|351.65|350.1|347.9|354.55|352.35|349.87|347.67|0
1697126100000|2023-10-12 15:55:00|350.33|348.13|347.99|345.79|351.03|348.83|347.53|345.33|0
1697126400000|2023-10-12 16:00:00|347.53|345.33|348.93|346.73|350.57|348.37|344.26|342.06|0
1697126700000|2023-10-12 16:05:00|348.46|346.26|347.06|344.86|348.46|346.26|345.43|343.23|0
1697127000000|2023-10-12 16:10:00|346.83|344.63|347.99|345.79|349.16|346.96|346.12|343.92|0
1697127300000|2023-10-12 16:15:00|348.23|346.03|344.26|342.06|348.23|346.03|344.03|341.83|0
1697127600000|2023-10-12 16:20:00|344.03|341.83|341.23|339.03|345.66|343.46|340.53|338.33|0
1697127900000|2023-10-12 16:25:00|341|338.8|341.7|339.5|343.33|341.13|340.53|338.33|0
1697128200000|2023-10-12 16:30:00|341.46|339.26|343.56|341.36|343.79|341.59|341|338.8|0
1697128500000|2023-10-12 16:35:00|343.32|341.12|342.23|340.03|345.19|342.99|341.93|339.73|0
1697128800000|2023-10-12 16:40:00|341.75|339.55|341.05|338.85|342.69|340.49|340.34|338.14|0
1697129100000|2023-10-12 16:45:00|341.75|339.55|344.33|342.13|344.33|342.13|341.75|339.55|0
1697129400000|2023-10-12 16:50:00|344.09|341.89|344.09|341.89|345.27|343.07|343.39|341.19|0
1697129700000|2023-10-12 16:55:00|343.86|341.66|347.33|345.13|348.56|346.36|343.86|341.66|0
1697130000000|2023-10-12 17:00:00|347.57|345.37|358.19|355.99|359.79|357.59|347.57|345.37|0
1697130300000|2023-10-12 17:05:00|358.9|356.7|366.21|364.01|367.63|365.43|358.43|356.23|0
1697130600000|2023-10-12 17:10:00|366.69|364.49|370.24|368.04|370.48|368.28|365.5|363.3|0
1697130900000|2023-10-12 17:15:00|370.95|368.75|372.15|369.95|374.03|371.83|370.24|368.04|0
1697131200000|2023-10-12 17:20:00|371.91|369.71|373.56|371.36|373.8|371.6|370.5|368.3|0
1697131500000|2023-10-12 17:25:00|373.33|371.13|378.29|376.09|378.52|376.32|373.09|370.89|0
1697131800000|2023-10-12 17:30:00|379.23|377.03|380.66|378.46|380.89|378.69|375.92|373.72|0
1697132100000|2023-10-12 17:35:00|379.94|377.74|382.08|379.88|382.55|380.35|378.52|376.32|0
1697132400000|2023-10-12 17:40:00|381.84|379.64|384.66|382.46|384.66|382.46|380.65|378.45|0
1697132700000|2023-10-12 17:45:00|384.42|382.22|382.29|380.09|384.42|382.22|380.63|378.43|0
1697133000000|2023-10-12 17:50:00|382.52|380.32|385.66|383.46|386.61|384.41|382.29|380.09|0
1697133300000|2023-10-12 17:55:00|385.42|383.22|388.03|385.83|388.5|386.3|383.29|381.09|0
1697133600000|2023-10-12 18:00:00|388.46|386.26|391.3|389.1|391.3|389.1|385.62|383.42|0
1697133900000|2023-10-12 18:05:00|391.78|389.58|395.82|393.62|396.06|393.86|390.12|387.92|0
1697134200000|2023-10-12 18:10:00|396.3|394.1|396.06|393.86|399.15|396.95|395.58|393.38|0
1697134500000|2023-10-12 18:15:00|396.3|394.1|399.14|396.94|400.32|398.12|396.23|394.03|0
1697134800000|2023-10-12 18:20:00|398.9|396.7|390.39|388.19|399.14|396.94|389.45|387.25|0
1697135100000|2023-10-12 18:25:00|390.62|388.42|387.01|384.81|391.5|389.3|386.77|384.57|0
1697135400000|2023-10-12 18:30:00|387.25|385.05|383.94|381.74|389.37|387.17|383.94|381.74|0
1697135700000|2023-10-12 18:35:00|384.42|382.22|384.81|382.61|386.7|384.5|382.77|380.57|0
1697136000000|2023-10-12 18:40:00|384.58|382.38|384.1|381.9|386.94|384.74|383.4|381.2|0
1697136300000|2023-10-12 18:45:00|383.87|381.67|380.33|378.13|385.05|382.85|379.86|377.66|0
1697136600000|2023-10-12 18:50:00|380.56|378.36|382.45|380.25|383.87|381.67|379.62|377.42|0
1697136900000|2023-10-12 18:55:00|382.21|380.01|383.63|381.43|384.1|381.9|381.03|378.83|0
1697137200000|2023-10-12 19:00:00|382.68|380.48|379.38|377.18|383.63|381.43|379.15|376.95|0
1697137500000|2023-10-12 19:05:00|379.85|377.65|379.15|376.95|381.98|379.78|378.44|376.24|0
1697137800000|2023-10-12 19:10:00|379.38|377.18|378.44|376.24|382.68|380.48|377.73|375.53|0
1697138100000|2023-10-12 19:15:00|378.68|376.48|375.62|373.42|380.09|377.89|374.44|372.24|0
1697138400000|2023-10-12 19:20:00|375.94|373.74|377.17|374.97|377.65|375.45|373.85|371.65|0
1697138700000|2023-10-12 19:25:00|377.65|375.45|378.36|376.16|380.02|377.82|377.41|375.21|0
1697139000000|2023-10-12 19:30:00|378.12|375.92|373.85|371.65|378.12|375.92|371.72|369.52|0
1697139300000|2023-10-12 19:35:00|374.09|371.89|371.01|368.81|374.09|371.89|369.59|367.39|0
1697139600000|2023-10-12 19:40:00|370.77|368.57|374.8|372.6|375.04|372.84|370.54|368.34|0
1697139900000|2023-10-12 19:45:00|374.32|372.12|373.85|371.65|376.22|374.02|373.61|371.41|0
1697140200000|2023-10-12 19:50:00|373.38|371.18|374.56|372.36|375.98|373.78|369.83|367.63|0
1697140500000|2023-10-12 19:55:00|374.8|372.6|375.27|373.07|375.98|373.78|373.61|371.41|0
1697140800000|2023-10-12 20:00:00|374.8|372.6|375.03|372.83|375.51|373.31|373.85|371.65|0
1697141100000|2023-10-12 20:05:00|374.8|372.6|373.14|370.94|374.8|372.6|372.43|370.23|0
1697141400000|2023-10-12 20:10:00|372.9|370.7|373.61|371.41|374.8|372.6|371.95|369.75|0
1697141700000|2023-10-12 20:15:00|373.95|371.55|374.66|372.26|374.89|372.49|373.71|371.31|0
1697142000000|2023-10-12 20:20:00|374.42|372.02|374.18|371.78|374.66|372.26|373.24|370.84|0
1697142300000|2023-10-12 20:25:00|374.42|372.02|374.42|372.02|374.66|372.26|373.47|371.07|0
1697142600000|2023-10-12 20:30:00|374.18|371.78|374.42|372.02|374.42|372.02|373.94|371.54|0
1697142900000|2023-10-12 20:35:00|374.18|371.78|374.89|372.49|374.89|372.49|374.18|371.78|0
1697143200000|2023-10-12 20:40:00|374.65|372.25|374.42|372.02|374.89|372.49|374.42|372.02|0
1697143500000|2023-10-12 20:45:00|374.65|372.25|374.89|372.49|375.13|372.73|374.42|372.02|0
1697143800000|2023-10-12 20:50:00|375.13|372.73|375.13|372.73|375.36|372.96|374.89|372.49|0
1697144100000|2023-10-12 20:55:00|375.36|372.96|375.01|372.61|375.84|373.44|375.01|372.61|0
1697144400000|2023-10-12 21:00:00|374.98|372.58|374.57|372.17|375.09|372.69|374.57|372.17|0
1697144700000|2023-10-12 21:05:00|374.46|372.06|375.09|372.69|375.09|372.69|374.46|372.06|0
1697145000000|2023-10-12 21:10:00|375.05|372.65|374.88|372.48|375.05|372.65|374.88|372.48|0
1697145300000|2023-10-12 21:15:00|374.85|372.45|374.81|372.41|374.85|372.45|374.67|372.27|0
1697145600000|2023-10-12 21:20:00|374.67|372.27|374.71|372.31|374.71|372.31|374.56|372.16|0
1697145900000|2023-10-12 21:25:00|374.74|372.34|374.85|372.45|375.05|372.65|374.6|372.2|0
1697146200000|2023-10-12 21:30:00|374.74|372.34|374.39|371.99|374.74|372.34|374.39|371.99|0
1697146800000|2023-10-12 21:40:00|374.85|372.45|374.77|372.37|374.85|372.45|374.67|372.27|0
1697147100000|2023-10-12 21:45:00|374.81|372.41|374.81|372.41|374.87|372.47|374.74|372.34|0
1697147400000|2023-10-12 21:50:00|374.85|372.45|375.08|372.68|375.08|372.68|374.85|372.45|0
1697147700000|2023-10-12 21:55:00|375.11|372.71|374.94|372.54|375.11|372.71|374.66|372.26|0
1697148000000|2023-10-12 22:00:00|374.53|372.13|377.02|374.62|377.02|374.62|373.82|371.42|0
1697148300000|2023-10-12 22:05:00|376.78|374.38|376.54|374.14|377.25|374.85|376.3|373.9|0
1697148600000|2023-10-12 22:10:00|376.78|374.38|376.54|374.14|376.9|374.5|376.3|373.9|0
1697148900000|2023-10-12 22:15:00|376.3|373.9|376.3|373.9|376.3|373.9|376.3|373.9|0
1697149200000|2023-10-12 22:20:00|375.83|373.43|375.12|372.72|375.83|373.43|375.12|372.72|0
1697149500000|2023-10-12 22:25:00|374.88|372.48|374.17|371.77|374.88|372.48|373.69|371.29|0
1697149800000|2023-10-12 22:30:00|373.93|371.53|374.88|372.48|375.12|372.72|373.93|371.53|0
1697150100000|2023-10-12 22:35:00|374.64|372.24|373.93|371.53|374.64|372.24|373.93|371.53|0
1697150400000|2023-10-12 22:40:00|374.17|371.77|375.11|372.71|375.11|372.71|374.17|371.77|0
1697150700000|2023-10-12 22:45:00|374.88|372.48|374.4|372|374.88|372.48|374.16|371.76|0
1697151000000|2023-10-12 22:50:00|374.64|372.24|375.11|372.71|375.11|372.71|374.64|372.24|0
1697151300000|2023-10-12 22:55:00|374.88|372.48|374.16|371.76|374.88|372.48|373.93|371.53|0
1697151600000|2023-10-12 23:00:00|374.4|372|374.64|372.24|374.64|372.24|374.16|371.76|0
1697151900000|2023-10-12 23:05:00|374.4|372|374.64|372.24|375.59|373.19|374.4|372|0
1697152200000|2023-10-12 23:10:00|374.4|372|374.4|372|375.11|372.71|374.4|372|0
1697152500000|2023-10-12 23:15:00|374.16|371.76|373.92|371.52|374.52|372.12|373.92|371.52|0
1697152800000|2023-10-12 23:20:00|373.69|371.29|373.92|371.52|374.16|371.76|373.69|371.29|0
1697153100000|2023-10-12 23:25:00|373.69|371.29|372.97|370.57|373.92|371.52|372.74|370.34|0
1697153400000|2023-10-12 23:30:00|372.86|370.46|372.5|370.1|373.21|370.81|372.5|370.1|0
1697153700000|2023-10-12 23:35:00|372.74|370.34|374.16|371.76|374.16|371.76|372.26|369.86|0
1697154000000|2023-10-12 23:40:00|373.92|371.52|373.92|371.52|374.16|371.76|373.45|371.05|0
1697154300000|2023-10-12 23:45:00|373.68|371.28|372.5|370.1|374.16|371.76|372.26|369.86|0
1697154600000|2023-10-12 23:50:00|372.74|370.34|372.26|369.86|372.74|370.34|371.79|369.39|0
1697154900000|2023-10-12 23:55:00|372.5|370.1|372.97|370.57|372.97|370.57|372.02|369.62|0
1697155200000|2023-10-13 00:00:00|372.26|369.86|371.31|368.91|372.73|370.33|371.31|368.91|0
1697155500000|2023-10-13 00:05:00|371.08|368.68|371.31|368.91|371.79|369.39|370.84|368.44|0
1697155800000|2023-10-13 00:10:00|371.55|369.15|371.79|369.39|372.97|370.57|371.31|368.91|0
1697156100000|2023-10-13 00:15:00|371.55|369.15|372.26|369.86|372.73|370.33|370.84|368.44|0
1697156400000|2023-10-13 00:20:00|372.49|370.09|373.78|371.38|374.01|371.61|372.02|369.62|0
1697156700000|2023-10-13 00:25:00|374.01|371.61|372.83|370.43|374.25|371.85|372.59|370.19|0
1697157000000|2023-10-13 00:30:00|372.97|370.77|372.49|370.29|372.97|370.77|371.78|369.58|0
1697157300000|2023-10-13 00:35:00|372.73|370.53|374.15|371.95|374.39|372.19|372.26|370.06|0
1697157600000|2023-10-13 00:40:00|373.67|371.47|373.67|371.47|374.15|371.95|372.96|370.76|0
1697157900000|2023-10-13 00:45:00|373.44|371.24|372.02|369.82|373.44|371.24|371.78|369.58|0
1697158200000|2023-10-13 00:50:00|372.25|370.05|372.96|370.76|372.96|370.76|371.78|369.58|0
1697158500000|2023-10-13 00:55:00|372.73|370.53|371.78|369.58|372.85|370.65|371.78|369.58|0
1697158800000|2023-10-13 01:00:00|372.02|369.82|372.25|370.05|372.96|370.76|371.9|369.7|0
1697159100000|2023-10-13 01:05:00|372.49|370.29|372.01|369.81|372.49|370.29|371.07|368.87|0
1697159400000|2023-10-13 01:10:00|372.25|370.05|372.49|370.29|373.43|371.23|371.78|369.58|0
1697159700000|2023-10-13 01:15:00|372.25|370.05|371.3|369.1|372.72|370.52|371.07|368.87|0
1697160000000|2023-10-13 01:20:00|371.07|368.87|371.3|369.1|372.01|369.81|371.07|368.87|0
1697160300000|2023-10-13 01:25:00|371.54|369.34|370.83|368.63|371.78|369.58|370.83|368.63|0
1697160600000|2023-10-13 01:30:00|371.07|368.87|369.88|367.68|371.54|369.34|369.65|367.45|0
1697160900000|2023-10-13 01:35:00|370.12|367.92|371.3|369.1|371.3|369.1|370.12|367.92|0
1697161200000|2023-10-13 01:40:00|371.54|369.34|369.88|367.68|371.54|369.34|369.88|367.68|0
1697161500000|2023-10-13 01:45:00|370.12|367.92|370.12|367.92|370.59|368.39|370.12|367.92|0
1697161800000|2023-10-13 01:50:00|370.35|368.15|370.83|368.63|370.83|368.63|370.12|367.92|0
1697162100000|2023-10-13 01:55:00|370.59|368.39|370.59|368.39|370.83|368.63|370.35|368.15|0
1697162400000|2023-10-13 02:00:00|370.83|368.63|371.06|368.86|371.53|369.33|370.59|368.39|0
1697162700000|2023-10-13 02:05:00|370.82|368.62|369.41|367.21|370.82|368.62|367.75|365.55|0
1697163000000|2023-10-13 02:10:00|369.64|367.44|368.7|366.5|369.64|367.44|367.99|365.79|0
1697163300000|2023-10-13 02:15:00|368.93|366.73|369.17|366.97|369.41|367.21|368.22|366.02|0
1697163600000|2023-10-13 02:20:00|369.4|367.2|369.17|366.97|369.4|367.2|368.7|366.5|0
1697163900000|2023-10-13 02:25:00|368.93|366.73|370.11|367.91|370.35|368.15|368.93|366.73|0
1697164200000|2023-10-13 02:30:00|370.35|368.15|370.35|368.15|370.82|368.62|369.88|367.68|0
1697164500000|2023-10-13 02:35:00|370.58|368.38|370.35|368.15|370.82|368.62|370.35|368.15|0
1697164800000|2023-10-13 02:40:00|370.58|368.38|370.58|368.38|371.53|369.33|370.35|368.15|0
1697165100000|2023-10-13 02:45:00|370.82|368.62|370.35|368.15|371.06|368.86|370.35|368.15|0
1697165400000|2023-10-13 02:50:00|370.58|368.38|370.82|368.62|370.82|368.62|370.11|367.91|0
1697165700000|2023-10-13 02:55:00|371.05|368.85|371.05|368.85|371.53|369.33|370.82|368.62|0
1697166000000|2023-10-13 03:00:00|370.82|368.62|369.87|367.67|370.82|368.62|369.87|367.67|0
1697166300000|2023-10-13 03:05:00|370.11|367.91|369.63|367.43|370.11|367.91|369.4|367.2|0
1697166600000|2023-10-13 03:10:00|369.87|367.67|370.11|367.91|370.82|368.62|369.87|367.67|0
1697166900000|2023-10-13 03:15:00|369.87|367.67|370.34|368.14|370.34|368.14|369.63|367.43|0
1697167200000|2023-10-13 03:20:00|370.11|367.91|370.81|368.61|371.05|368.85|370.11|367.91|0
1697167500000|2023-10-13 03:25:00|370.94|368.74|371.05|368.85|371.29|369.09|370.81|368.61|0
1697167800000|2023-10-13 03:30:00|370.81|368.61|371.29|369.09|371.52|369.32|370.81|368.61|0
1697168100000|2023-10-13 03:35:00|371.52|369.32|371.52|369.32|371.52|369.32|370.58|368.38|0
1697168400000|2023-10-13 03:40:00|371.76|369.56|371.05|368.85|371.76|369.56|370.81|368.61|0
1697168700000|2023-10-13 03:45:00|370.81|368.61|371.28|369.08|371.52|369.32|370.81|368.61|0
1697169000000|2023-10-13 03:50:00|371.05|368.85|370.81|368.61|371.05|368.85|370.57|368.37|0
1697169300000|2023-10-13 03:55:00|371.05|368.85|370.81|368.61|371.05|368.85|370.34|368.14|0
1697169600000|2023-10-13 04:00:00|371.05|368.85|371.52|369.32|371.76|369.56|370.57|368.37|0
1697169900000|2023-10-13 04:05:00|371.28|369.08|371.05|368.85|371.52|369.32|370.34|368.14|0
1697170200000|2023-10-13 04:10:00|371.04|368.84|371.28|369.08|371.52|369.32|371.04|368.84|0
1697170500000|2023-10-13 04:15:00|371.52|369.32|371.04|368.84|371.52|369.32|371.04|368.84|0
1697170800000|2023-10-13 04:20:00|370.81|368.61|370.81|368.61|371.28|369.08|370.57|368.37|0
1697171100000|2023-10-13 04:25:00|370.93|368.73|369.62|367.42|370.93|368.73|369.39|367.19|0
1697171400000|2023-10-13 04:30:00|369.86|367.66|369.86|367.66|370.33|368.13|369.86|367.66|0
1697171700000|2023-10-13 04:35:00|370.1|367.9|370.57|368.37|370.8|368.6|369.86|367.66|0
1697172000000|2023-10-13 04:40:00|370.33|368.13|371.51|369.31|371.75|369.55|370.33|368.13|0
1697172300000|2023-10-13 04:45:00|371.75|369.55|371.75|369.55|371.99|369.79|371.28|369.08|0
1697172600000|2023-10-13 04:50:00|371.51|369.31|371.51|369.31|371.99|369.79|371.28|369.08|0
1697172900000|2023-10-13 04:55:00|371.28|369.08|371.98|369.78|372.22|370.02|371.28|369.08|0
1697173200000|2023-10-13 05:00:00|372.22|370.02|371.51|369.31|372.22|370.02|371.27|369.07|0
1697173500000|2023-10-13 05:05:00|371.63|369.43|371.51|369.31|372.22|370.02|371.51|369.31|0
1697173800000|2023-10-13 05:10:00|371.75|369.55|370.8|368.6|371.75|369.55|370.8|368.6|0
1697174100000|2023-10-13 05:15:00|370.56|368.36|370.8|368.6|371.27|369.07|370.56|368.36|0
1697174400000|2023-10-13 05:20:00|371.04|368.84|370.33|368.13|371.04|368.84|370.09|367.89|0
1697174700000|2023-10-13 05:25:00|370.56|368.36|370.56|368.36|371.04|368.84|370.56|368.36|0
1697175000000|2023-10-13 05:30:00|370.8|368.6|371.03|368.83|371.51|369.31|370.56|368.36|0
1697175300000|2023-10-13 05:35:00|370.56|368.36|371.98|369.78|372.22|370.02|370.32|368.12|0
1697175600000|2023-10-13 05:40:00|372.22|370.02|372.45|370.25|372.69|370.49|372.22|370.02|0
1697175900000|2023-10-13 05:45:00|372.22|370.02|371.98|369.78|372.22|370.02|371.74|369.54|0
1697176200000|2023-10-13 05:50:00|372.22|370.02|372.1|369.9|372.22|370.02|371.5|369.3|0
1697176500000|2023-10-13 05:55:00|371.98|369.78|371.27|369.07|372.21|370.01|371.27|369.07|0
1697176800000|2023-10-13 06:00:00|371.03|368.83|373.87|371.67|374.34|372.14|370.79|368.59|0
1697177100000|2023-10-13 06:05:00|373.63|371.43|373.4|371.2|373.63|371.43|371.5|369.3|0
1697177400000|2023-10-13 06:10:00|373.16|370.96|374.58|372.38|374.58|372.38|372.69|370.49|0
1697177700000|2023-10-13 06:15:00|374.7|372.5|373.87|371.67|374.82|372.62|373.16|370.96|0
1697178000000|2023-10-13 06:20:00|374.11|371.91|374.11|371.91|374.82|372.62|373.87|371.67|0
1697178300000|2023-10-13 06:25:00|373.87|371.67|373.16|370.96|374.11|371.91|373.16|370.96|0
1697178600000|2023-10-13 06:30:00|373.39|371.19|373.49|371.29|373.87|371.67|372.81|370.61|0
1697178900000|2023-10-13 06:35:00|373.26|371.06|373.25|371.05|373.73|371.53|372.78|370.58|0
1697179200000|2023-10-13 06:40:00|373.02|370.82|370.42|368.22|373.02|370.82|370.18|367.98|0
1697179500000|2023-10-13 06:45:00|370.54|368.34|370.89|368.69|370.89|368.69|369.94|367.74|0
1697179800000|2023-10-13 06:50:00|370.65|368.45|371.25|369.05|371.6|369.4|370.65|368.45|0
1697180100000|2023-10-13 06:55:00|371.12|368.92|371.25|369.05|372.07|369.87|370.77|368.57|0
1697180400000|2023-10-13 07:00:00|371.12|368.92|370.41|368.21|371.36|369.16|369.59|367.39|0
1697180700000|2023-10-13 07:05:00|370.18|367.98|369|366.8|371.6|369.4|368.76|366.56|0
1697181000000|2023-10-13 07:10:00|368.52|366.32|367.11|364.91|369|366.8|366.17|363.97|0
1697181300000|2023-10-13 07:15:00|367.82|365.62|370.65|368.45|372.07|369.87|367|364.8|0
1697181600000|2023-10-13 07:20:00|370.88|368.68|370.18|367.98|372.54|370.34|370.18|367.98|0
1697181900000|2023-10-13 07:25:00|370.41|368.21|367.58|365.38|370.41|368.21|367.58|365.38|0
1697182200000|2023-10-13 07:30:00|367.34|365.14|368.05|365.85|368.99|366.79|366.4|364.2|0
1697182500000|2023-10-13 07:35:00|368.29|366.09|366.87|364.67|369.47|367.27|366.87|364.67|0
1697182800000|2023-10-13 07:40:00|366.4|364.2|367.34|365.14|368.28|366.08|366.16|363.96|0
1697183100000|2023-10-13 07:45:00|367.23|365.03|366.87|364.67|367.58|365.38|365.93|363.73|0
1697183400000|2023-10-13 07:50:00|366.75|364.55|367.34|365.14|368.99|366.79|366.63|364.43|0
1697183700000|2023-10-13 07:55:00|367.57|365.37|368.99|366.79|369.93|367.73|367.46|365.26|0
1697184000000|2023-10-13 08:00:00|368.28|366.08|366.39|364.19|368.64|366.44|365.69|363.49|0
1697184300000|2023-10-13 08:05:00|366.63|364.43|366.39|364.19|367.34|365.14|364.98|362.78|0
1697184600000|2023-10-13 08:10:00|366.63|364.43|367.1|364.9|367.57|365.37|365.92|363.72|0
1697184900000|2023-10-13 08:15:00|367.57|365.37|369.46|367.26|369.7|367.5|366.63|364.43|0
1697185200000|2023-10-13 08:20:00|369.22|367.02|369.93|367.73|369.93|367.73|368.99|366.79|0
1697185500000|2023-10-13 08:25:00|370.17|367.97|370.88|368.68|371.58|369.38|369.46|367.26|0
1697185800000|2023-10-13 08:30:00|370.64|368.44|371.11|368.91|372.18|369.98|370.17|367.97|0
1697186100000|2023-10-13 08:35:00|370.87|368.67|373|370.8|373.24|371.04|369.46|367.26|0
1697186400000|2023-10-13 08:40:00|373.24|371.04|374.9|372.7|375.37|373.17|373.24|371.04|0
1697186700000|2023-10-13 08:45:00|374.66|372.46|374.66|372.46|374.9|372.7|372.53|370.33|0
1697187000000|2023-10-13 08:50:00|374.9|372.7|374.42|372.22|375.13|372.93|374.18|371.98|0
1697187300000|2023-10-13 08:55:00|374.66|372.46|374.18|371.98|374.89|372.69|373.47|371.27|0
1697187600000|2023-10-13 09:00:00|374.42|372.22|375.84|373.64|376.55|374.35|373.47|371.27|0
1697187900000|2023-10-13 09:05:00|376.08|373.88|379.87|377.67|380.59|378.39|376.08|373.88|0
1697188200000|2023-10-13 09:10:00|379.76|377.56|379.73|377.53|380.68|378.48|379.26|377.06|0
1697188500000|2023-10-13 09:15:00|379.97|377.77|379.57|377.37|381.39|379.19|379.26|377.06|0
1697188800000|2023-10-13 09:20:00|379.69|377.49|379.1|376.9|380.16|377.96|378.74|376.54|0
1697189100000|2023-10-13 09:25:00|378.97|376.77|380.16|377.96|380.87|378.67|378.74|376.54|0
1697189400000|2023-10-13 09:30:00|380.28|378.08|381.58|379.38|382.05|379.85|379.68|377.48|0
1697189700000|2023-10-13 09:35:00|381.34|379.14|380.87|378.67|381.34|379.14|378.97|376.77|0
1697190000000|2023-10-13 09:40:00|380.63|378.43|381.99|379.79|382.7|380.5|380.63|378.43|0
1697190300000|2023-10-13 09:45:00|382.23|380.03|382.7|380.5|384.36|382.16|381.04|378.84|0
1697190600000|2023-10-13 09:50:00|382.46|380.26|387.68|385.48|387.92|385.72|382.46|380.26|0
1697190900000|2023-10-13 09:55:00|388.39|386.19|387.66|385.46|388.39|386.19|385.07|382.87|0
1697191200000|2023-10-13 10:00:00|387.42|385.22|385.76|383.56|387.9|385.7|384.81|382.61|0
1697191500000|2023-10-13 10:05:00|386|383.8|387.9|385.7|387.9|385.7|385.05|382.85|0
1697191800000|2023-10-13 10:10:00|387.66|385.46|387.9|385.7|389.8|387.6|386.95|384.75|0
1697192100000|2023-10-13 10:15:00|387.66|385.46|387.42|385.22|387.9|385.7|385.29|383.09|0
1697192400000|2023-10-13 10:20:00|387.18|384.98|387.9|385.7|388.61|386.41|386.47|384.27|0
1697192700000|2023-10-13 10:25:00|386.95|384.75|388.13|385.93|388.13|385.93|385.52|383.32|0
1697193000000|2023-10-13 10:30:00|387.9|385.7|389.08|386.88|389.8|387.6|386.95|384.75|0
1697193300000|2023-10-13 10:35:00|388.85|386.65|386.23|384.03|389.8|387.6|385.99|383.79|0
1697193600000|2023-10-13 10:40:00|386.47|384.27|389.56|387.36|389.56|387.36|386.23|384.03|0
1697193900000|2023-10-13 10:45:00|389.8|387.6|383.03|380.83|389.8|387.6|382.44|380.24|0
1697194200000|2023-10-13 10:50:00|383.38|381.18|383.98|381.78|384.57|382.37|381.01|378.81|0
1697194500000|2023-10-13 10:55:00|383.86|381.66|383.86|381.66|384.57|382.37|381.96|379.76|0
1697194800000|2023-10-13 11:00:00|384.09|381.89|381.49|379.29|384.33|382.13|381.25|379.05|0
1697195100000|2023-10-13 11:05:00|381.37|379.17|379.83|377.63|381.96|379.76|379.83|377.63|0
1697195400000|2023-10-13 11:10:00|380.06|377.86|378.88|376.68|380.77|378.57|378.41|376.21|0
1697195700000|2023-10-13 11:15:00|379.12|376.92|381.48|379.28|381.48|379.28|379.12|376.92|0
1697196000000|2023-10-13 11:20:00|381.72|379.52|379.35|377.15|382.19|379.99|378.64|376.44|0
1697196300000|2023-10-13 11:25:00|379.59|377.39|375.81|373.61|380.06|377.86|375.33|373.13|0
1697196600000|2023-10-13 11:30:00|376.04|373.84|378.17|375.97|378.17|375.97|376.04|373.84|0
1697196900000|2023-10-13 11:35:00|378.41|376.21|376.51|374.31|378.41|376.21|376.51|374.31|0
1697197200000|2023-10-13 11:40:00|376.28|374.08|377.93|375.73|378.88|376.68|375.57|373.37|0
1697197500000|2023-10-13 11:45:00|378.05|375.85|379.59|377.39|380.53|378.33|377.93|375.73|0
1697197800000|2023-10-13 11:50:00|379.35|377.15|377.22|375.02|379.59|377.39|376.4|374.2|0
1697198100000|2023-10-13 11:55:00|377.46|375.26|378.17|375.97|379.11|376.91|376.51|374.31|0
1697198400000|2023-10-13 12:00:00|377.46|375.26|378.64|376.44|378.64|376.44|376.75|374.55|0
1697198700000|2023-10-13 12:05:00|378.29|376.09|382.43|380.23|383.14|380.94|378.16|375.96|0
1697199000000|2023-10-13 12:10:00|381.95|379.75|381|378.8|382.19|379.99|379.35|377.15|0
1697199300000|2023-10-13 12:15:00|380.53|378.33|381.48|379.28|382.19|379.99|379.82|377.62|0
1697199600000|2023-10-13 12:20:00|381.71|379.51|377.45|375.25|382.19|379.99|377.22|375.02|0
1697199900000|2023-10-13 12:25:00|377.69|375.49|375.21|373.01|377.93|375.73|374.62|372.42|0
1697200200000|2023-10-13 12:30:00|375.33|373.13|372.26|370.06|375.33|373.13|371.32|369.12|0
1697200500000|2023-10-13 12:35:00|371.79|369.59|368.13|365.93|371.79|369.59|367.9|365.7|0
1697200800000|2023-10-13 12:40:00|367.9|365.7|367.42|365.22|369.31|367.11|367.19|364.99|0
1697201100000|2023-10-13 12:45:00|367.66|365.46|367.19|364.99|368.37|366.17|365.54|363.34|0
1697201400000|2023-10-13 12:50:00|366.95|364.75|364.6|362.4|367.19|364.99|362.72|360.52|0
1697201700000|2023-10-13 12:55:00|364.83|362.63|362.48|360.28|364.83|362.63|361.78|359.58|0
1697202000000|2023-10-13 13:00:00|362.25|360.05|361.31|359.11|363.66|361.46|360.6|358.4|0
1697202300000|2023-10-13 13:05:00|361.78|359.58|360.88|358.68|362.71|360.51|360.13|357.93|0
1697202600000|2023-10-13 13:10:00|361.11|358.91|360.64|358.44|361.58|359.38|359.94|357.74|0
1697202900000|2023-10-13 13:15:00|360.41|358.21|361.35|359.15|362.05|359.85|360.18|357.98|0
1697203200000|2023-10-13 13:20:00|361.82|359.62|363.23|361.03|363.23|361.03|361.35|359.15|0
1697203500000|2023-10-13 13:25:00|362.99|360.79|362.05|359.85|363.7|361.5|361.35|359.15|0
1697203800000|2023-10-13 13:30:00|361.58|359.38|358.77|356.57|361.58|359.38|355.26|353.06|0
1697204100000|2023-10-13 13:35:00|358.06|355.86|354.32|352.12|362.05|359.85|354.32|352.12|0
1697204400000|2023-10-13 13:40:00|354.09|351.89|356.89|354.69|356.89|354.69|350.12|347.92|0
1697204700000|2023-10-13 13:45:00|356.66|354.46|354.32|352.12|359.23|357.03|354.32|352.12|0
1697205000000|2023-10-13 13:50:00|353.38|351.18|353.62|351.42|354.55|352.35|351.52|349.32|0
1697205300000|2023-10-13 13:55:00|353.38|351.18|354.55|352.35|355.72|353.52|350.58|348.38|0
1697205600000|2023-10-13 14:00:00|357.24|355.04|361.11|358.91|364.16|361.96|355.72|353.52|0
1697205900000|2023-10-13 14:05:00|359.23|357.03|361.56|359.36|366.51|364.31|358.53|356.33|0
1697206200000|2023-10-13 14:10:00|361.8|359.6|368.84|366.64|369.08|366.88|361.8|359.6|0
1697206500000|2023-10-13 14:15:00|369.08|366.88|369.31|367.11|371.2|369|366.96|364.76|0
1697206800000|2023-10-13 14:20:00|368.84|366.64|370.49|368.29|371.2|369|364.38|362.18|0
1697207100000|2023-10-13 14:25:00|370.25|368.05|369.14|366.94|370.49|368.29|366.72|364.52|0
1697207400000|2023-10-13 14:30:00|369.85|367.65|363.73|361.53|371.03|368.83|363.73|361.53|0
1697207700000|2023-10-13 14:35:00|363.26|361.06|369.85|367.65|369.85|367.65|363.26|361.06|0
1697208000000|2023-10-13 14:40:00|370.09|367.89|370.79|368.59|373.39|371.19|369.61|367.41|0
1697208300000|2023-10-13 14:45:00|370.56|368.36|374.51|372.31|375.69|373.49|370.06|367.86|0
1697208600000|2023-10-13 14:50:00|374.27|372.07|383.25|381.05|386.81|384.61|374.27|372.07|0
1697208900000|2023-10-13 14:55:00|382.54|380.34|385.88|383.68|386.81|384.61|382.54|380.34|0
1697209200000|2023-10-13 15:00:00|386.58|384.38|388.94|386.74|388.94|386.74|385.41|383.21|0
1697209500000|2023-10-13 15:05:00|388.71|386.51|388.71|386.51|395.33|393.13|388.71|386.51|0
1697209800000|2023-10-13 15:10:00|388.47|386.27|388.71|386.51|391.07|388.87|386.11|383.91|0
1697210100000|2023-10-13 15:15:00|389.65|387.45|388.71|386.51|390.83|388.63|386.82|384.62|0
1697210400000|2023-10-13 15:20:00|388.23|386.03|394.62|392.42|395.09|392.89|386.82|384.62|0
1697210700000|2023-10-13 15:25:00|394.85|392.65|392.59|390.39|397.22|395.02|392.12|389.92|0
1697211000000|2023-10-13 15:30:00|393.06|390.86|392.59|390.39|395.19|392.99|390.71|388.51|0
1697211300000|2023-10-13 15:35:00|392.36|390.16|389.53|387.33|392.36|390.16|389.06|386.86|0
1697211600000|2023-10-13 15:40:00|389.3|387.1|391.18|388.98|391.41|389.21|387.89|385.69|0
1697211900000|2023-10-13 15:45:00|390.71|388.51|392.35|390.15|392.83|390.63|389.3|387.1|0
1697212200000|2023-10-13 15:50:00|392.12|389.92|398.96|396.76|399.67|397.47|392.12|389.92|0
1697212500000|2023-10-13 15:55:00|399.67|397.47|400.61|398.41|403.22|401.02|399.43|397.23|0
1697212800000|2023-10-13 16:00:00|401.09|398.89|397.07|394.87|401.8|399.6|395.18|392.98|0
1697213100000|2023-10-13 16:05:00|396.83|394.63|394.94|392.74|397.54|395.34|394.71|392.51|0
1697213400000|2023-10-13 16:10:00|395.18|392.98|398.01|395.81|398.01|395.81|394.47|392.27|0
1697213700000|2023-10-13 16:15:00|397.54|395.34|390.47|388.27|398.01|395.81|390|387.8|0
1697214000000|2023-10-13 16:20:00|390.23|388.03|387.41|385.21|390.94|388.74|386.47|384.27|0
1697214300000|2023-10-13 16:25:00|387.65|385.45|385.3|383.1|389.29|387.09|384.83|382.63|0
1697214600000|2023-10-13 16:30:00|384.83|382.63|382.95|380.75|386.71|384.51|381.55|379.35|0
1697214900000|2023-10-13 16:35:00|382.72|380.52|385.57|383.37|386.04|383.84|382.25|380.05|0
1697215200000|2023-10-13 16:40:00|385.33|383.13|384.39|382.19|385.57|383.37|382.51|380.31|0
1697215500000|2023-10-13 16:45:00|384.63|382.43|387.92|385.72|387.92|385.72|383.21|381.01|0
1697215800000|2023-10-13 16:50:00|388.63|386.43|393.35|391.15|397.61|395.41|388.63|386.43|0
1697216100000|2023-10-13 16:55:00|392.88|390.68|393.24|391.04|393.82|391.62|391.46|389.26|0
1697216400000|2023-10-13 17:00:00|392.88|390.68|393.82|391.62|394.77|392.57|390.75|388.55|0
1697216700000|2023-10-13 17:05:00|393.59|391.39|399.98|397.78|400.22|398.02|393.59|391.39|0
1697217000000|2023-10-13 17:10:00|398.92|396.72|403.3|401.1|403.3|401.1|396.66|394.46|0
1697217300000|2023-10-13 17:15:00|403.07|400.87|403.49|401.29|404.9|402.7|401.14|398.94|0
1697217600000|2023-10-13 17:20:00|403.02|400.82|404.72|402.52|404.72|402.52|400.47|398.27|0
1697217900000|2023-10-13 17:25:00|404.24|402.04|411.81|409.61|412.52|410.32|403.77|401.57|0
1697218200000|2023-10-13 17:30:00|412.28|410.08|411.73|409.53|414.65|412.45|411.02|408.82|0
1697218500000|2023-10-13 17:35:00|411.97|409.77|411.97|409.77|415.28|413.08|411.02|408.82|0
1697218800000|2023-10-13 17:40:00|412.2|410|399.72|397.52|412.2|410|397.15|394.95|0
1697219100000|2023-10-13 17:45:00|399.96|397.76|401.13|398.93|402.78|400.58|398.79|396.59|0
1697219400000|2023-10-13 17:50:00|401.37|399.17|399.76|397.56|401.37|399.17|397.65|395.45|0
1697219700000|2023-10-13 17:55:00|400|397.8|400.47|398.27|401.41|399.21|397.64|395.44|0
1697220000000|2023-10-13 18:00:00|400.7|398.5|402.59|400.39|403.53|401.33|399.53|397.33|0
1697220300000|2023-10-13 18:05:00|402.82|400.62|399.99|397.79|402.82|400.62|395.06|392.86|0
1697220600000|2023-10-13 18:10:00|399.76|397.56|400.42|398.22|402.3|400.1|399.02|396.82|0
1697220900000|2023-10-13 18:15:00|400.66|398.46|399.48|397.28|403.71|401.51|398.31|396.11|0
1697221200000|2023-10-13 18:20:00|399.72|397.52|402.54|400.34|403.24|401.04|397.14|394.94|0
1697221500000|2023-10-13 18:25:00|402.3|400.1|400.66|398.46|404.42|402.22|400.42|398.22|0
1697221800000|2023-10-13 18:30:00|400.42|398.22|395.33|393.13|400.89|398.69|394.15|391.95|0
1697222100000|2023-10-13 18:35:00|395.56|393.36|400.73|398.53|402.85|400.65|394.86|392.66|0
1697222400000|2023-10-13 18:40:00|401.21|399.01|404.03|401.83|404.03|401.83|398.85|396.65|0
1697222700000|2023-10-13 18:45:00|403.56|401.36|405.21|403.01|406.39|404.19|402.5|400.3|0
1697223000000|2023-10-13 18:50:00|405.68|403.48|399.32|397.12|405.92|403.72|399.08|396.88|0
1697223300000|2023-10-13 18:55:00|399.56|397.36|398.61|396.41|402.62|400.42|397.44|395.24|0
1697223600000|2023-10-13 19:00:00|398.14|395.94|396.26|394.06|400.73|398.53|395.09|392.89|0
1697223900000|2023-10-13 19:05:00|396.5|394.3|397.67|395.47|404.5|402.3|396.26|394.06|0
1697224200000|2023-10-13 19:10:00|398.38|396.18|393.91|391.71|399.32|397.12|391.34|389.14|0
1697224500000|2023-10-13 19:15:00|394.15|391.95|398.61|396.41|400.02|397.82|393.68|391.48|0
1697224800000|2023-10-13 19:20:00|398.85|396.65|399.08|396.88|401.91|399.71|397.9|395.7|0
1697225100000|2023-10-13 19:25:00|398.84|396.64|403.32|401.12|404.73|402.53|398.61|396.41|0
1697225400000|2023-10-13 19:30:00|403.55|401.35|401.2|399|403.55|401.35|398.14|395.94|0
1697225700000|2023-10-13 19:35:00|401.43|399.23|402.85|400.65|404.02|401.82|400.02|397.82|0
1697226000000|2023-10-13 19:40:00|403.55|401.35|409.22|407.02|410.4|408.2|402.61|400.41|0
1697226300000|2023-10-13 19:45:00|408.75|406.55|401.62|399.42|408.75|406.55|401.38|399.18|0
1697226600000|2023-10-13 19:50:00|402.8|400.6|398.09|395.89|404.21|402.01|398.09|395.89|0
1697226900000|2023-10-13 19:55:00|399.03|396.83|398.56|396.36|403.27|401.07|398.56|396.36|0
1697227200000|2023-10-13 20:00:00|399.5|397.3|402.33|400.13|402.33|400.13|399.5|397.3|0
1697227500000|2023-10-13 20:05:00|402.8|400.6|403.5|401.3|404.68|402.48|402.56|400.36|0
1697227800000|2023-10-13 20:10:00|403.27|401.07|404.92|402.72|405.39|403.19|403.27|401.07|0
1697415300000|2023-10-16 00:15:00|387.36|384.96|388.53|386.13|388.76|386.36|387.12|384.72|0
1697415600000|2023-10-16 00:20:00|388.42|386.02|387.59|385.19|388.76|386.36|387.35|384.95|0
1697415900000|2023-10-16 00:25:00|388.06|385.66|386.54|384.14|388.29|385.89|386.18|383.78|0
1697416500000|2023-10-16 00:35:00|386.78|384.58|386.78|384.58|387.25|385.05|386.44|384.24|0
1697416800000|2023-10-16 00:40:00|386.55|384.35|388.43|386.23|388.66|386.46|386.55|384.35|0
1697417100000|2023-10-16 00:45:00|388.66|386.46|388.42|386.22|389.83|387.63|387.95|385.75|0
1697417400000|2023-10-16 00:50:00|388.31|386.11|387.72|385.52|388.66|386.46|387.25|385.05|0
1697417700000|2023-10-16 00:55:00|387.84|385.64|388.89|386.69|389.83|387.63|387.72|385.52|0
1697418000000|2023-10-16 01:00:00|388.78|386.58|385.73|383.53|388.89|386.69|385.14|382.94|0
1697418300000|2023-10-16 01:05:00|385.61|383.41|386.78|384.58|386.9|384.7|385.61|383.41|0
1697418600000|2023-10-16 01:10:00|386.67|384.47|386.07|383.87|386.9|384.7|385.84|383.64|0
1697418900000|2023-10-16 01:15:00|385.84|383.64|387.72|385.52|387.72|385.52|385.84|383.64|0
1697419200000|2023-10-16 01:20:00|387.6|385.4|387.24|385.04|388.42|386.22|387.24|385.04|0
1697419500000|2023-10-16 01:25:00|387.48|385.28|387.24|385.04|387.71|385.51|387.24|385.04|0
1697419800000|2023-10-16 01:30:00|387.01|384.81|387.95|385.75|388.65|386.45|386.77|384.57|0
1697420100000|2023-10-16 01:35:00|387.83|385.63|388.42|386.22|389.36|387.16|387.48|385.28|0
1697420400000|2023-10-16 01:40:00|388.3|386.1|388.3|386.1|388.65|386.45|387.01|384.81|0
1697420700000|2023-10-16 01:45:00|388.18|385.98|388.41|386.21|388.65|386.45|388.07|385.87|0
1697421000000|2023-10-16 01:50:00|388.3|386.1|389.35|387.15|390.06|387.86|387.71|385.51|0
1697421300000|2023-10-16 01:55:00|389.12|386.92|389.59|387.39|389.59|387.39|388.88|386.68|0
1697421600000|2023-10-16 02:00:00|389.47|387.27|391.23|389.03|391.23|389.03|389.47|387.27|0
1697421900000|2023-10-16 02:05:00|391.12|388.92|389.12|386.92|391.23|389.03|389.12|386.92|0
1697422200000|2023-10-16 02:10:00|388.65|386.45|387.24|385.04|388.65|386.45|387|384.8|0
1697422500000|2023-10-16 02:15:00|387|384.8|387.36|385.16|387.59|385.39|386.77|384.57|0
1697422800000|2023-10-16 02:20:00|387.24|385.04|386.3|384.1|387.47|385.27|386.06|383.86|0
1697423100000|2023-10-16 02:25:00|386.06|383.86|386.53|384.33|386.53|384.33|385.59|383.39|0
1697423400000|2023-10-16 02:30:00|386.42|384.22|387.23|385.03|387.47|385.27|386.3|384.1|0
1697423700000|2023-10-16 02:35:00|387|384.8|387.47|385.27|387.47|385.27|387|384.8|0
1697424000000|2023-10-16 02:40:00|387.35|385.15|388.17|385.97|388.17|385.97|387|384.8|0
1697424300000|2023-10-16 02:45:00|388.41|386.21|389.94|387.74|389.94|387.74|388.41|386.21|0
1697424600000|2023-10-16 02:50:00|389.81|387.61|390.99|388.79|391.11|388.91|389.34|387.14|0
1697424900000|2023-10-16 02:55:00|391.22|389.02|390.64|388.44|391.22|389.02|389.81|387.61|0
1697425200000|2023-10-16 03:00:00|390.28|388.08|390.52|388.32|390.99|388.79|390.17|387.97|0
1697425500000|2023-10-16 03:05:00|390.4|388.2|390.52|388.32|391.22|389.02|390.05|387.85|0
1697425800000|2023-10-16 03:10:00|390.28|388.08|391.22|389.02|391.22|389.02|390.05|387.85|0
1697426100000|2023-10-16 03:15:00|390.99|388.79|390.99|388.79|391.69|389.49|390.87|388.67|0
1697426400000|2023-10-16 03:20:00|390.75|388.55|391.22|389.02|391.46|389.26|390.75|388.55|0
1697426700000|2023-10-16 03:25:00|390.98|388.78|390.98|388.78|391.69|389.49|390.51|388.31|0
1697427000000|2023-10-16 03:30:00|391.45|389.25|392.16|389.96|392.28|390.08|390.98|388.78|0
1697427300000|2023-10-16 03:35:00|392.05|389.85|390.75|388.55|392.4|390.2|390.75|388.55|0
1697427600000|2023-10-16 03:40:00|390.98|388.78|390.51|388.31|390.98|388.78|390.28|388.08|0
1697427900000|2023-10-16 03:45:00|390.28|388.08|389.81|387.61|390.75|388.55|389.81|387.61|0
1697428200000|2023-10-16 03:50:00|389.93|387.73|390.51|388.31|390.75|388.55|389.81|387.61|0
1697428500000|2023-10-16 03:55:00|390.4|388.2|390.04|387.84|390.51|388.31|390.04|387.84|0
1697428800000|2023-10-16 04:00:00|390.27|388.07|390.51|388.31|390.74|388.54|389.8|387.6|0
1697429100000|2023-10-16 04:05:00|390.27|388.07|390.04|387.84|390.51|388.31|389.57|387.37|0
1697429400000|2023-10-16 04:10:00|389.8|387.6|390.04|387.84|390.27|388.07|389.57|387.37|0
1697429700000|2023-10-16 04:15:00|390.27|388.07|390.04|387.84|390.98|388.78|389.8|387.6|0
1697430000000|2023-10-16 04:20:00|389.92|387.72|390.04|387.84|390.86|388.66|389.57|387.37|0
1697430300000|2023-10-16 04:25:00|390.63|388.43|390.74|388.54|391.21|389.01|390.5|388.3|0
1697430600000|2023-10-16 04:30:00|390.86|388.66|391.44|389.24|391.92|389.72|390.27|388.07|0
1697430900000|2023-10-16 04:35:00|391.33|389.13|391.44|389.24|391.92|389.72|391.21|389.01|0
1697431200000|2023-10-16 04:40:00|391.21|389.01|391.44|389.24|391.68|389.48|390.74|388.54|0
1697431500000|2023-10-16 04:45:00|391.21|389.01|390.5|388.3|391.21|389.01|390.15|387.95|0
1697431800000|2023-10-16 04:50:00|390.62|388.42|390.5|388.3|390.97|388.77|390.27|388.07|0
1697432100000|2023-10-16 04:55:00|390.27|388.07|390.26|388.06|390.5|388.3|390.26|388.06|0
1697432400000|2023-10-16 05:00:00|390.5|388.3|390.86|388.66|390.97|388.77|390.03|387.83|0
1697432700000|2023-10-16 05:05:00|390.73|388.53|391.44|389.24|391.91|389.71|390.73|388.53|0
1697433000000|2023-10-16 05:10:00|391.67|389.47|390.97|388.77|391.91|389.71|390.86|388.66|0
1697433300000|2023-10-16 05:15:00|391.2|389|391.2|389|391.67|389.47|390.73|388.53|0
1697433600000|2023-10-16 05:20:00|390.97|388.77|391.2|389|391.44|389.24|390.73|388.53|0
1697433900000|2023-10-16 05:25:00|390.97|388.77|390.5|388.3|391.44|389.24|390.5|388.3|0
1697434200000|2023-10-16 05:30:00|390.73|388.53|392.38|390.18|392.61|390.41|390.26|388.06|0
1697434500000|2023-10-16 05:35:00|392.14|389.94|392.61|390.41|393.08|390.88|391.79|389.59|0
1697434800000|2023-10-16 05:40:00|392.38|390.18|394.26|392.06|394.26|392.06|392.38|390.18|0
1697435100000|2023-10-16 05:45:00|394.02|391.82|396.15|393.95|396.62|394.42|393.79|391.59|0
1697435400000|2023-10-16 05:50:00|395.91|393.71|394.26|392.06|395.91|393.71|394.02|391.82|0
1697435700000|2023-10-16 05:55:00|394.49|392.29|391.9|389.7|394.73|392.53|391.9|389.7|0
1697436000000|2023-10-16 06:00:00|392.14|389.94|390.72|388.52|392.61|390.41|388.84|386.64|0
1697436300000|2023-10-16 06:05:00|390.49|388.29|389.31|387.11|390.72|388.52|388.37|386.17|0
1697436600000|2023-10-16 06:10:00|389.44|387.24|389.31|387.11|391.19|388.99|388.84|386.64|0
1697436900000|2023-10-16 06:15:00|389.55|387.35|387.3|385.1|389.55|387.35|387.3|385.1|0
1697437200000|2023-10-16 06:20:00|387.41|385.21|386.71|384.51|387.88|385.68|386.24|384.04|0
1697437500000|2023-10-16 06:25:00|386.83|384.63|386.71|384.51|387.18|384.98|385.77|383.57|0
1697437800000|2023-10-16 06:30:00|386.59|384.39|386.59|384.39|386.94|384.74|386|383.8|0
1697438100000|2023-10-16 06:35:00|386.47|384.27|384.48|382.28|386.94|384.74|384.48|382.28|0
1697438400000|2023-10-16 06:40:00|384.59|382.39|382.16|379.96|384.82|382.62|381.93|379.73|0
1697438700000|2023-10-16 06:45:00|382.4|380.2|383.42|381.22|383.65|381.45|382.4|380.2|0
1697439000000|2023-10-16 06:50:00|383.65|381.45|385.07|382.87|385.07|382.87|383.18|380.98|0
1697439300000|2023-10-16 06:55:00|384.96|382.76|384.36|382.16|385.78|383.58|383.89|381.69|0
1697439600000|2023-10-16 07:00:00|384.6|382.4|383.65|381.45|387.91|385.71|383.41|381.21|0
1697439900000|2023-10-16 07:05:00|383.54|381.34|388.15|385.95|388.62|386.42|383.18|380.98|0
1697440200000|2023-10-16 07:10:00|388.39|386.19|386.49|384.29|389.34|387.14|386.49|384.29|0
1697440500000|2023-10-16 07:15:00|386.73|384.53|390.28|388.08|390.28|388.08|386.25|384.05|0
1697440800000|2023-10-16 07:20:00|389.81|387.61|390.52|388.32|391.95|389.75|388.86|386.66|0
1697441100000|2023-10-16 07:25:00|390.76|388.56|390.52|388.32|393.37|391.17|390.52|388.32|0
1697441400000|2023-10-16 07:30:00|390.76|388.56|390.52|388.32|391.23|389.03|386.96|384.76|0
1697441700000|2023-10-16 07:35:00|390.28|388.08|393.37|391.17|394.08|391.88|390.28|388.08|0
1697442000000|2023-10-16 07:40:00|393.13|390.93|394.32|392.12|394.56|392.36|392.89|390.69|0
1697442300000|2023-10-16 07:45:00|394.08|391.88|395.99|393.79|396.94|394.74|392.18|389.98|0
1697442600000|2023-10-16 07:50:00|395.75|393.55|395.03|392.83|396.22|394.02|391.47|389.27|0
1697442900000|2023-10-16 07:55:00|394.8|392.6|393.84|391.64|395.75|393.55|393.13|390.93|0
1697443200000|2023-10-16 08:00:00|393.61|391.41|396.7|394.5|397.65|395.45|392.89|390.69|0
1697443500000|2023-10-16 08:05:00|396.94|394.74|398.13|395.93|399.08|396.88|396.58|394.38|0
1697443800000|2023-10-16 08:10:00|398.84|396.64|398.37|396.17|399.8|397.6|397.65|395.45|0
1697444100000|2023-10-16 08:15:00|398.84|396.64|399.08|396.88|400.51|398.31|398.37|396.17|0
1697444400000|2023-10-16 08:20:00|399.32|397.12|395.98|393.78|399.32|397.12|395.74|393.54|0
1697444700000|2023-10-16 08:25:00|396.22|394.02|393.13|390.93|396.22|394.02|392.41|390.21|0
1697445000000|2023-10-16 08:30:00|392.89|390.69|392.65|390.45|393.36|391.16|391.22|389.02|0
1697445300000|2023-10-16 08:35:00|392.17|389.97|391.11|388.91|392.65|390.45|390.27|388.07|0
1697445600000|2023-10-16 08:40:00|391.22|389.02|390.99|388.79|392.41|390.21|390.75|388.55|0
1697445900000|2023-10-16 08:45:00|391.22|389.02|388.14|385.94|391.46|389.26|387.42|385.22|0
1697446200000|2023-10-16 08:50:00|388.37|386.17|389.56|387.36|390.03|387.83|387.19|384.99|0
1697446500000|2023-10-16 08:55:00|389.8|387.6|390.51|388.31|390.98|388.78|389.08|386.88|0
1697446800000|2023-10-16 09:00:00|390.27|388.07|392.41|390.21|392.41|390.21|389.8|387.6|0
1697447100000|2023-10-16 09:05:00|392.17|389.97|390.65|388.45|392.17|389.97|388.85|386.65|0
1697447400000|2023-10-16 09:10:00|391.13|388.93|390.89|388.69|392.08|389.88|389.94|387.74|0
1697447700000|2023-10-16 09:15:00|390.65|388.45|390.18|387.98|391.37|389.17|387.8|385.6|0
1697448000000|2023-10-16 09:20:00|389.94|387.74|390.65|388.45|392.32|390.12|389.7|387.5|0
1697448300000|2023-10-16 09:25:00|390.89|388.69|391.6|389.4|391.84|389.64|389.94|387.74|0
1697448600000|2023-10-16 09:30:00|391.36|389.16|390.17|387.97|391.84|389.64|389.94|387.74|0
1697448900000|2023-10-16 09:35:00|390.41|388.21|387.8|385.6|390.41|388.21|387.56|385.36|0
1697449200000|2023-10-16 09:40:00|388.04|385.84|388.51|386.31|389.46|387.26|387.32|385.12|0
1697449500000|2023-10-16 09:45:00|388.4|386.2|389.7|387.5|390.17|387.97|387.56|385.36|0
1697449800000|2023-10-16 09:50:00|389.94|387.74|388.98|386.78|389.94|387.74|388.51|386.31|0
1697450100000|2023-10-16 09:55:00|388.75|386.55|390.17|387.97|390.65|388.45|388.75|386.55|0
1697450400000|2023-10-16 10:00:00|390.88|388.68|393.98|391.78|394.22|392.02|390.65|388.45|0
1697450700000|2023-10-16 10:05:00|394.1|391.9|394.45|392.25|394.69|392.49|393.02|390.82|0
1697451000000|2023-10-16 10:10:00|394.69|392.49|393.5|391.3|394.93|392.73|393.02|390.82|0
1697451300000|2023-10-16 10:15:00|393.26|391.06|390.6|388.4|393.5|391.3|390.49|388.29|0
1697451600000|2023-10-16 10:20:00|390.36|388.16|390.84|388.64|391.31|389.11|389.17|386.97|0
1697451900000|2023-10-16 10:25:00|391.08|388.88|390.84|388.64|391.79|389.59|390.13|387.93|0
1697452200000|2023-10-16 10:30:00|391.08|388.88|389.89|387.69|391.08|388.88|388.94|386.74|0
1697452500000|2023-10-16 10:35:00|390.12|387.92|389.06|386.86|390.84|388.64|388.93|386.73|0
1697452800000|2023-10-16 10:40:00|388.93|386.73|388.22|386.02|389.65|387.45|387.27|385.07|0
1697453100000|2023-10-16 10:45:00|389.17|386.97|387.63|385.43|389.41|387.21|387.27|385.07|0
1697453400000|2023-10-16 10:50:00|387.51|385.31|387.51|385.31|388.22|386.02|386.8|384.6|0
1697453700000|2023-10-16 10:55:00|387.75|385.55|386.08|383.88|387.75|385.55|386.08|383.88|0
1697454000000|2023-10-16 11:00:00|386.32|384.12|387.98|385.78|387.98|385.78|385.85|383.65|0
1697454300000|2023-10-16 11:05:00|387.87|385.67|389.17|386.97|389.64|387.44|387.51|385.31|0
1697454600000|2023-10-16 11:10:00|389.41|387.21|387.98|385.78|389.88|387.68|387.98|385.78|0
1697454900000|2023-10-16 11:15:00|387.74|385.54|386.79|384.59|387.74|385.54|386.79|384.59|0
1697455200000|2023-10-16 11:20:00|386.32|384.12|386.44|384.24|387.5|385.3|385.84|383.64|0
1697455500000|2023-10-16 11:25:00|386.32|384.12|386.08|383.88|386.79|384.59|385.37|383.17|0
1697455800000|2023-10-16 11:30:00|385.97|383.77|387.03|384.83|387.27|385.07|385.13|382.93|0
1697456100000|2023-10-16 11:35:00|387.27|385.07|382.76|380.56|387.27|385.07|382.76|380.56|0
1697456400000|2023-10-16 11:40:00|382.65|380.45|380.87|378.67|384.42|382.22|380.16|377.96|0
1697456700000|2023-10-16 11:45:00|380.63|378.43|381.77|379.57|382.28|380.08|380.16|377.96|0
1697457000000|2023-10-16 11:50:00|382.01|379.81|382.25|380.05|382.48|380.28|380.35|378.15|0
1697457300000|2023-10-16 11:55:00|382.48|380.28|383.44|381.24|383.67|381.47|381.77|379.57|0
1697457600000|2023-10-16 12:00:00|383.2|381|382.72|380.52|384.39|382.19|382.48|380.28|0
1697457900000|2023-10-16 12:05:00|382.96|380.76|386.53|384.33|387.48|385.28|382.96|380.76|0
1697458200000|2023-10-16 12:10:00|387.01|384.81|387.25|385.05|387.72|385.52|386.05|383.85|0
1697458500000|2023-10-16 12:15:00|387.01|384.81|386.77|384.57|387.25|385.05|385.81|383.61|0
1697458800000|2023-10-16 12:20:00|385.1|382.9|385.94|383.74|386.29|384.09|382.72|380.52|0
1697459100000|2023-10-16 12:25:00|385.58|383.38|386.7|384.5|387.18|384.98|385.34|383.14|0
1697459400000|2023-10-16 12:30:00|385.16|382.96|384.8|382.6|386.46|384.26|383.37|381.17|0
1697459700000|2023-10-16 12:35:00|385.04|382.84|378.86|376.66|386.23|384.03|378.86|376.66|0
1697460000000|2023-10-16 12:40:00|379.1|376.9|380.05|377.85|380.05|377.85|378.39|376.19|0
1697460300000|2023-10-16 12:45:00|379.81|377.61|377.2|375|380.05|377.85|376.97|374.77|0
1697460600000|2023-10-16 12:50:00|376.97|374.77|375.78|373.58|376.97|374.77|374.13|371.93|0
1697460900000|2023-10-16 12:55:00|375.55|373.35|375.31|373.11|376.02|373.82|374.36|372.16|0
1697461200000|2023-10-16 13:00:00|375.07|372.87|376.73|374.53|376.96|374.76|374.36|372.16|0
1697461500000|2023-10-16 13:05:00|377.2|375|376.96|374.76|377.91|375.71|375.78|373.58|0
1697461800000|2023-10-16 13:10:00|376.73|374.53|375.54|373.34|376.73|374.53|375.07|372.87|0
1697462100000|2023-10-16 13:15:00|375.78|373.58|372.47|370.27|375.78|373.58|372.47|370.27|0
1697462400000|2023-10-16 13:20:00|372.71|370.51|374.12|371.92|374.36|372.16|372.71|370.51|0
1697462700000|2023-10-16 13:25:00|374.36|372.16|375.3|373.1|376.49|374.29|374.36|372.16|0
1697463000000|2023-10-16 13:30:00|375.78|373.58|368.69|366.49|377.67|375.47|368.46|366.26|0
1697463300000|2023-10-16 13:35:00|368.46|366.26|370.04|367.84|370.99|368.79|366.57|364.37|0
1697463600000|2023-10-16 13:40:00|370.52|368.32|375.26|373.06|376.45|374.25|369.81|367.61|0
1697463900000|2023-10-16 13:45:00|375.5|373.3|374.07|371.87|375.74|373.54|370.99|368.79|0
1697464200000|2023-10-16 13:50:00|373.6|371.4|370.04|367.84|373.6|371.4|368.38|366.18|0
1697464500000|2023-10-16 13:55:00|369.8|367.6|370.51|368.31|373.6|371.4|369.8|367.6|0
1697464800000|2023-10-16 14:00:00|369.8|367.6|370.99|368.79|372.17|369.97|368.62|366.42|0
1697465100000|2023-10-16 14:05:00|370.75|368.55|370.51|368.31|375.02|372.82|370.28|368.08|0
1697465400000|2023-10-16 14:10:00|370.04|367.84|363.65|361.45|370.75|368.55|362.94|360.74|0
1697465700000|2023-10-16 14:15:00|363.18|360.98|361.53|359.33|364.36|362.16|359.41|357.21|0
1697466000000|2023-10-16 14:20:00|361.29|359.09|358.93|356.73|362.23|360.03|358.93|356.73|0
1697466300000|2023-10-16 14:25:00|358.82|356.62|354.94|352.74|360.35|358.15|354.47|352.27|0
1697466600000|2023-10-16 14:30:00|354.7|352.5|351.06|348.86|354.7|352.5|346.83|344.63|0
1697466900000|2023-10-16 14:35:00|350.59|348.39|351.32|349.12|351.55|349.35|348.96|346.76|0
1697467200000|2023-10-16 14:40:00|351.08|348.88|350.14|347.94|352.97|350.77|349.2|347|0
1697467500000|2023-10-16 14:45:00|349.9|347.7|348.49|346.29|350.61|348.41|347.79|345.59|0
1697467800000|2023-10-16 14:50:00|348.26|346.06|349.67|347.47|349.9|347.7|346.61|344.41|0
1697468100000|2023-10-16 14:55:00|349.9|347.7|345.89|343.69|349.9|347.7|345.89|343.69|0
1697468400000|2023-10-16 15:00:00|345.42|343.22|346.36|344.16|346.83|344.63|343.08|340.88|0
1697468700000|2023-10-16 15:05:00|346.13|343.93|346.12|343.92|346.59|344.39|344.02|341.82|0
1697469000000|2023-10-16 15:10:00|345.66|343.46|348.23|346.03|348.7|346.5|345.19|342.99|0
1697469300000|2023-10-16 15:15:00|347.76|345.56|349.85|347.65|350.42|348.22|346.59|344.39|0
1697469600000|2023-10-16 15:20:00|350.09|347.89|349.41|347.21|351.03|348.83|348.23|346.03|0
1697469900000|2023-10-16 15:25:00|349.64|347.44|348.23|346.03|350.11|347.91|347.53|345.33|0
1697470200000|2023-10-16 15:30:00|347.99|345.79|349.64|347.44|350.58|348.38|346.82|344.62|0
1697470500000|2023-10-16 15:35:00|349.17|346.97|353.64|351.44|353.88|351.68|349.17|346.97|0
1697470800000|2023-10-16 15:40:00|354.12|351.92|355.06|352.86|356.48|354.28|352.7|350.5|0
1697471100000|2023-10-16 15:45:00|355.3|353.1|354.11|351.91|358.13|355.93|353.64|351.44|0
1697471400000|2023-10-16 15:50:00|353.88|351.68|354.11|351.91|354.11|351.91|352.7|350.5|0
1697471700000|2023-10-16 15:55:00|353.88|351.68|353.88|351.68|354.82|352.62|353.17|350.97|0
1697472000000|2023-10-16 16:00:00|353.64|351.44|355.06|352.86|356|353.8|352.7|350.5|0
1697472300000|2023-10-16 16:05:00|355.29|353.09|351.52|349.32|355.29|353.09|351.28|349.08|0
1697472600000|2023-10-16 16:10:00|351.28|349.08|355.76|353.56|356.24|354.04|351.28|349.08|0
1697472900000|2023-10-16 16:15:00|356|353.8|353.87|351.67|356.24|354.04|352.7|350.5|0
1697473200000|2023-10-16 16:20:00|354.11|351.91|353.64|351.44|356.47|354.27|353.4|351.2|0
1697473500000|2023-10-16 16:25:00|353.87|351.67|352.69|350.49|354.58|352.38|352.22|350.02|0
1697473800000|2023-10-16 16:30:00|352.46|350.26|354.11|351.91|354.82|352.62|351.28|349.08|0
1697474100000|2023-10-16 16:35:00|354.34|352.14|354.11|351.91|355.76|353.56|352.69|350.49|0
1697474400000|2023-10-16 16:40:00|354.34|352.14|353.87|351.67|355.29|353.09|353.29|351.09|0
1697474700000|2023-10-16 16:45:00|353.64|351.44|354.58|352.38|354.81|352.61|351.98|349.78|0
1697475000000|2023-10-16 16:50:00|354.34|352.14|354.11|351.91|355.29|353.09|352.22|350.02|0
1697475300000|2023-10-16 16:55:00|354.34|352.14|354.15|351.95|358.73|356.53|353.87|351.67|0
1697475600000|2023-10-16 17:00:00|353.92|351.72|349.23|347.03|354.39|352.19|349.23|347.03|0
1697475900000|2023-10-16 17:05:00|348.76|346.56|348.29|346.09|349.23|347.03|347.59|345.39|0
1697476200000|2023-10-16 17:10:00|348.52|346.32|347.82|345.62|348.52|346.32|345.95|343.75|0
1697476500000|2023-10-16 17:15:00|347.59|345.39|353.45|351.25|353.45|351.25|346.89|344.69|0
1697476800000|2023-10-16 17:20:00|353.92|351.72|363.34|361.14|364.28|362.08|353.92|351.72|0
1697477100000|2023-10-16 17:25:00|364.28|362.08|357.8|355.6|369.49|367.29|356.86|354.66|0
1697477400000|2023-10-16 17:30:00|357.1|354.9|357.89|355.69|359.07|356.87|355.54|353.34|0
1697477700000|2023-10-16 17:35:00|357.42|355.22|353.89|351.69|358.13|355.93|353.42|351.22|0
1697478000000|2023-10-16 17:40:00|352.48|350.28|349.2|347|353.42|351.22|348.73|346.53|0
1697478300000|2023-10-16 17:45:00|349.43|347.23|350.6|348.4|352.01|349.81|349.2|347|0
1697478600000|2023-10-16 17:50:00|350.84|348.64|350.37|348.17|352.01|349.81|349.9|347.7|0
1697478900000|2023-10-16 17:55:00|350.14|347.94|349.43|347.23|350.37|348.17|348.5|346.3|0
1697479200000|2023-10-16 18:00:00|349.2|347|351.11|348.91|353.18|350.98|349.2|347|0
1697479500000|2023-10-16 18:05:00|350.88|348.68|349|346.8|352.52|350.32|348.76|346.56|0
1697479800000|2023-10-16 18:10:00|349.12|346.92|350.06|347.86|350.3|348.1|347.12|344.92|0
1697480100000|2023-10-16 18:15:00|350.3|348.1|349.83|347.63|352.18|349.98|349.36|347.16|0
1697480400000|2023-10-16 18:20:00|349.59|347.39|352.18|349.98|354.53|352.33|349.59|347.39|0
1697480700000|2023-10-16 18:25:00|352.41|350.21|354.3|352.1|354.3|352.1|350.06|347.86|0
1697481000000|2023-10-16 18:30:00|353.83|351.63|351.94|349.74|355.47|353.27|351.94|349.74|0
1697481300000|2023-10-16 18:35:00|352.41|350.21|354.3|352.1|356.89|354.69|351.24|349.04|0
1697481600000|2023-10-16 18:40:00|354.53|352.33|352.65|350.45|355.24|353.04|352.41|350.21|0
1697481900000|2023-10-16 18:45:00|352.88|350.68|354.29|352.09|354.53|352.33|351.94|349.74|0
1697482200000|2023-10-16 18:50:00|353.82|351.62|351.23|349.03|354.53|352.33|351|348.8|0
1697482500000|2023-10-16 18:55:00|351.7|349.5|348.41|346.21|351.7|349.5|348.41|346.21|0
1697482800000|2023-10-16 19:00:00|348.65|346.45|350.19|347.99|352.54|350.34|348.41|346.21|0
1697483100000|2023-10-16 19:05:00|349.95|347.75|348.54|346.34|349.95|347.75|347.84|345.64|0
1697483400000|2023-10-16 19:10:00|348.77|346.57|349.71|347.51|349.95|347.75|346.66|344.46|0
1697483700000|2023-10-16 19:15:00|349.48|347.28|349.48|347.28|349.71|347.51|347.13|344.93|0
1697484000000|2023-10-16 19:20:00|349.24|347.04|347.6|345.4|349.24|347.04|346.66|344.46|0
1697484300000|2023-10-16 19:25:00|347.83|345.63|345.49|343.29|347.83|345.63|345.49|343.29|0
1697484600000|2023-10-16 19:30:00|345.25|343.05|350.18|347.98|350.18|347.98|344.55|342.35|0
1697484900000|2023-10-16 19:35:00|349.95|347.75|350.65|348.45|350.65|348.45|349.24|347.04|0
1697485200000|2023-10-16 19:40:00|350.18|347.98|349.47|347.27|351.36|349.16|347.6|345.4|0
1697485500000|2023-10-16 19:45:00|349.94|347.74|350.89|348.69|351.36|349.16|349.47|347.27|0
1697485800000|2023-10-16 19:50:00|351.59|349.39|348.06|345.86|352.3|350.1|347.83|345.63|0
1697486100000|2023-10-16 19:55:00|347.59|345.39|354.93|352.73|355.87|353.67|347.36|345.16|0
1697486400000|2023-10-16 20:00:00|354.69|352.49|353.04|350.84|355.87|353.67|353.04|350.84|0
1697486700000|2023-10-16 20:05:00|352.92|350.72|351.62|349.42|353.04|350.84|351.62|349.42|0
1697487000000|2023-10-16 20:10:00|351.86|349.66|350.68|348.48|351.86|349.66|350.2|348|0
1697487300000|2023-10-16 20:15:00|350.54|348.14|350.77|348.37|351.01|348.61|350.3|347.9|0
1697487600000|2023-10-16 20:20:00|350.54|348.14|349.6|347.2|350.77|348.37|349.6|347.2|0
1697487900000|2023-10-16 20:25:00|349.83|347.43|349.36|346.96|350.07|347.67|349.36|346.96|0
1697488200000|2023-10-16 20:30:00|349.59|347.19|350.77|348.37|350.77|348.37|349.36|346.96|0
1697488500000|2023-10-16 20:35:00|351.01|348.61|350.77|348.37|351.24|348.84|350.77|348.37|0
1697488800000|2023-10-16 20:40:00|351.01|348.61|351.01|348.61|351.01|348.61|351.01|348.61|0
1697489100000|2023-10-16 20:45:00|351.24|348.84|351.01|348.61|351.24|348.84|350.77|348.37|0
1697489400000|2023-10-16 20:50:00|351.13|348.73|349.36|346.96|351.24|348.84|349.36|346.96|0
1697489700000|2023-10-16 20:55:00|349.59|347.19|349.95|347.55|350.06|347.66|349.12|346.72|0
1697490000000|2023-10-16 21:00:00|350.15|347.75|349.84|347.44|350.21|347.81|349.63|347.23|0
1697490300000|2023-10-16 21:05:00|350.21|347.81|349.24|346.84|350.21|347.81|349.17|346.77|0
1697490600000|2023-10-16 21:10:00|349.17|346.77|349.28|346.88|349.55|347.15|349.17|346.77|0
1697490900000|2023-10-16 21:15:00|349.59|347.19|349.28|346.88|349.59|347.19|349.28|346.88|0
1697491200000|2023-10-16 21:20:00|349.42|347.02|349.34|346.94|349.63|347.23|349.28|346.88|0
1697491500000|2023-10-16 21:25:00|349.65|347.25|349.65|347.25|349.65|347.25|349.42|347.02|0
1697491800000|2023-10-16 21:30:00|349.73|347.33|349.42|347.02|349.73|347.33|349.42|347.02|0
1697492100000|2023-10-16 21:35:00|349.38|346.98|349.48|347.08|349.48|347.08|349.38|346.98|0
1697492400000|2023-10-16 21:40:00|349.38|346.98|349.58|347.18|349.59|347.19|349.38|346.98|0
1697492700000|2023-10-16 21:45:00|349.41|347.01|349.48|347.08|349.62|347.22|349.41|347.01|0
1697493000000|2023-10-16 21:50:00|349.62|347.22|349.55|347.15|349.72|347.32|349.52|347.12|0
1697493300000|2023-10-16 21:55:00|349.62|347.22|349.44|347.04|349.75|347.35|349.44|347.04|0
1697493600000|2023-10-16 22:00:00|349.94|347.54|350.52|348.12|351|348.6|349.47|347.07|0
1697493900000|2023-10-16 22:05:00|350.76|348.36|351.47|349.07|351.59|349.19|350.76|348.36|0
1697494200000|2023-10-16 22:10:00|351.35|348.95|351.23|348.83|351.47|349.07|350.99|348.59|0
1697494500000|2023-10-16 22:15:00|350.99|348.59|351.7|349.3|352.41|350.01|350.99|348.59|0
1697494800000|2023-10-16 22:20:00|351.94|349.54|351.7|349.3|351.94|349.54|351.47|349.07|0
1697495100000|2023-10-16 22:25:00|351.94|349.54|352.17|349.77|352.41|350.01|351.82|349.42|0
1697495400000|2023-10-16 22:30:00|351.94|349.54|352.17|349.77|352.29|349.89|351.94|349.54|0
1697495700000|2023-10-16 22:35:00|352.06|349.66|352.17|349.77|352.41|350.01|351.7|349.3|0
1697496000000|2023-10-16 22:40:00|351.93|349.53|352.41|350.01|352.41|350.01|351.93|349.53|0
1697496300000|2023-10-16 22:45:00|352.64|350.24|353.82|351.42|353.82|351.42|352.64|350.24|0
1697496600000|2023-10-16 22:50:00|353.94|351.54|354.29|351.89|354.29|351.89|353.82|351.42|0
1697496900000|2023-10-16 22:55:00|354.06|351.66|354.29|351.89|354.53|352.13|354.06|351.66|0
1697497200000|2023-10-16 23:00:00|354.06|351.66|354.53|352.13|354.53|352.13|354.06|351.66|0
1697497500000|2023-10-16 23:05:00|354.29|351.89|356.18|353.78|356.42|354.02|354.29|351.89|0
1697497800000|2023-10-16 23:10:00|355.95|353.55|356.18|353.78|356.18|353.78|355.71|353.31|0
1697498100000|2023-10-16 23:15:00|356.31|353.91|357.6|355.2|357.84|355.44|356.18|353.78|0
1697498400000|2023-10-16 23:20:00|357.36|354.96|356.42|354.02|357.36|354.96|356.18|353.78|0
1697498700000|2023-10-16 23:25:00|356.3|353.9|355.94|353.54|356.42|354.02|355.47|353.07|0
1697499000000|2023-10-16 23:30:00|355.83|353.43|355|352.6|355.94|353.54|354.88|352.48|0
1697499300000|2023-10-16 23:35:00|354.88|352.48|354.76|352.36|355|352.6|354.52|352.12|0
1697499600000|2023-10-16 23:40:00|354.52|352.12|354.76|352.36|355|352.6|354.52|352.12|0
1697499900000|2023-10-16 23:45:00|355|352.6|354.76|352.36|355|352.6|354.52|352.12|0
1697500200000|2023-10-16 23:50:00|354.88|352.48|353.1|350.7|355|352.6|352.87|350.47|0
1697500500000|2023-10-16 23:55:00|353.34|350.94|353.58|351.18|353.58|351.18|352.87|350.47|0
1697500800000|2023-10-17 00:00:00|353.34|350.94|354.05|351.65|354.99|352.59|352.87|350.47|0
1697501100000|2023-10-17 00:05:00|353.93|351.53|353.34|350.94|354.05|351.65|353.34|350.94|0
1697501400000|2023-10-17 00:10:00|353.57|351.17|353.81|351.41|354.28|351.88|353.34|350.94|0
1697501700000|2023-10-17 00:15:00|353.57|351.17|354.01|351.61|354.48|352.08|353.1|350.7|0
1697502000000|2023-10-17 00:20:00|354.25|351.85|353.54|351.14|354.72|352.32|353.54|351.14|0
1697502300000|2023-10-17 00:25:00|353.3|350.9|352.72|350.32|353.54|351.14|352.36|349.96|0
1697502600000|2023-10-17 00:30:00|352.49|350.29|354.38|352.18|354.38|352.18|352.49|350.29|0
1697502900000|2023-10-17 00:35:00|354.27|352.07|354.61|352.41|355.09|352.89|353.67|351.47|0
1697503200000|2023-10-17 00:40:00|354.38|352.18|354.14|351.94|354.85|352.65|353.91|351.71|0
1697503500000|2023-10-17 00:45:00|354.38|352.18|354.85|352.65|355.32|353.12|354.38|352.18|0
1697503800000|2023-10-17 00:50:00|354.61|352.41|355.56|353.36|356.27|354.07|354.61|352.41|0
1697504100000|2023-10-17 00:55:00|355.79|353.59|354.85|352.65|355.79|353.59|354.85|352.65|0
1697504400000|2023-10-17 01:00:00|355.08|352.88|355.56|353.36|356.03|353.83|354.85|352.65|0
1697504700000|2023-10-17 01:05:00|355.32|353.12|356.62|354.42|356.74|354.54|355.08|352.88|0
1697505000000|2023-10-17 01:10:00|356.74|354.54|356.5|354.3|356.74|354.54|356.26|354.06|0
1697505300000|2023-10-17 01:15:00|356.26|354.06|356.5|354.3|356.73|354.53|356.26|354.06|0
1697505600000|2023-10-17 01:20:00|356.26|354.06|356.73|354.53|356.73|354.53|356.26|354.06|0
1697505900000|2023-10-17 01:25:00|356.5|354.3|357.91|355.71|358.15|355.95|356.5|354.3|0
1697506200000|2023-10-17 01:30:00|358.15|355.95|358.15|355.95|358.39|356.19|357.44|355.24|0
1697506500000|2023-10-17 01:35:00|357.91|355.71|358.15|355.95|358.39|356.19|357.2|355|0
1697506800000|2023-10-17 01:40:00|357.91|355.71|357.2|355|358.04|355.84|357.2|355|0
1697507100000|2023-10-17 01:45:00|356.97|354.77|357.2|355|357.68|355.48|356.73|354.53|0
1697507400000|2023-10-17 01:50:00|356.97|354.77|357.09|354.89|357.44|355.24|356.73|354.53|0
1697507700000|2023-10-17 01:55:00|357.2|355|357.67|355.47|357.68|355.48|357.2|355|0
1697508000000|2023-10-17 02:00:00|357.44|355.24|357.91|355.71|358.15|355.95|357.2|355|0
1697508300000|2023-10-17 02:05:00|358.15|355.95|358.62|356.42|359.09|356.89|357.91|355.71|0
1697508600000|2023-10-17 02:10:00|358.74|356.54|356.96|354.76|358.74|356.54|356.73|354.53|0
1697508900000|2023-10-17 02:15:00|357.2|355|357.44|355.24|357.44|355.24|356.73|354.53|0
1697509200000|2023-10-17 02:20:00|357.67|355.47|357.91|355.71|358.14|355.94|357.43|355.23|0
1697509500000|2023-10-17 02:25:00|357.67|355.47|358.14|355.94|358.62|356.42|357.67|355.47|0
1697509800000|2023-10-17 02:30:00|358.27|356.07|358.14|355.94|358.62|356.42|357.43|355.23|0
1697510100000|2023-10-17 02:35:00|357.91|355.71|358.14|355.94|358.38|356.18|357.91|355.71|0
1697510400000|2023-10-17 02:40:00|357.91|355.71|357.9|355.7|358.14|355.94|357.67|355.47|0
1697510700000|2023-10-17 02:45:00|358.14|355.94|358.38|356.18|358.61|356.41|357.9|355.7|0
1697511000000|2023-10-17 02:50:00|358.61|356.41|358.38|356.18|358.61|356.41|358.14|355.94|0
1697511300000|2023-10-17 02:55:00|358.14|355.94|358.61|356.41|359.09|356.89|358.14|355.94|0
1697511600000|2023-10-17 03:00:00|358.74|356.54|359.08|356.88|359.32|357.12|358.38|356.18|0
1697511900000|2023-10-17 03:05:00|359.21|357.01|358.61|356.41|359.56|357.36|358.37|356.17|0
1697512200000|2023-10-17 03:10:00|358.85|356.65|358.37|356.17|359.08|356.88|358.37|356.17|0
1697512500000|2023-10-17 03:15:00|358.61|356.41|357.19|354.99|358.85|356.65|357.19|354.99|0
1697512800000|2023-10-17 03:20:00|357.08|354.88|358.73|356.53|358.73|356.53|357.08|354.88|0
1697513100000|2023-10-17 03:25:00|358.61|356.41|358.85|356.65|359.32|357.12|358.37|356.17|0
1697513400000|2023-10-17 03:30:00|359.08|356.88|358.13|355.93|359.32|357.12|358.13|355.93|0
1697513700000|2023-10-17 03:35:00|358.02|355.82|358.37|356.17|358.61|356.41|356.48|354.28|0
1697514000000|2023-10-17 03:40:00|358.26|356.06|359.79|357.59|360.03|357.83|358.13|355.93|0
1697514300000|2023-10-17 03:45:00|360.03|357.83|361.33|359.13|362.16|359.96|360.03|357.83|0
1697514600000|2023-10-17 03:50:00|361.45|359.25|360.97|358.77|361.45|359.25|360.74|358.54|0
1697514900000|2023-10-17 03:55:00|360.74|358.54|359.79|357.59|360.97|358.77|359.55|357.35|0
1697515200000|2023-10-17 04:00:00|360.02|357.82|360.15|357.95|360.5|358.3|360.02|357.82|0
1697515500000|2023-10-17 04:05:00|360.02|357.82|360.38|358.18|360.5|358.3|359.79|357.59|0
1697515800000|2023-10-17 04:10:00|360.26|358.06|360.5|358.3|360.62|358.42|360.26|358.06|0
1697516100000|2023-10-17 04:15:00|360.73|358.53|360.26|358.06|360.73|358.53|359.79|357.59|0
1697516400000|2023-10-17 04:20:00|360.14|357.94|359.78|357.58|360.26|358.06|359.55|357.35|0
1697516700000|2023-10-17 04:25:00|360.02|357.82|360.26|358.06|360.49|358.29|360.02|357.82|0
1697517000000|2023-10-17 04:30:00|360.02|357.82|360.02|357.82|360.73|358.53|360.02|357.82|0
1697517300000|2023-10-17 04:35:00|360.26|358.06|360.02|357.82|360.49|358.29|359.55|357.35|0
1697517600000|2023-10-17 04:40:00|360.26|358.06|360.26|358.06|360.49|358.29|360.02|357.82|0
1697517900000|2023-10-17 04:45:00|360.49|358.29|360.49|358.29|360.73|358.53|360.02|357.82|0
1697518200000|2023-10-17 04:50:00|360.25|358.05|360.73|358.53|360.73|358.53|360.25|358.05|0
1697518500000|2023-10-17 04:55:00|360.85|358.65|361.44|359.24|361.44|359.24|360.85|358.65|0
1697518800000|2023-10-17 05:00:00|361.32|359.12|361.44|359.24|362.15|359.95|361.2|359|0
1697519100000|2023-10-17 05:05:00|361.2|359|360.85|358.65|361.44|359.24|360.49|358.29|0
1697519400000|2023-10-17 05:10:00|360.96|358.76|360.25|358.05|360.96|358.76|360.25|358.05|0
1697519700000|2023-10-17 05:15:00|360.01|357.81|359.54|357.34|360.01|357.81|359.07|356.87|0
1697520000000|2023-10-17 05:20:00|359.66|357.46|359.78|357.58|360.01|357.81|359.54|357.34|0
1697520300000|2023-10-17 05:25:00|359.9|357.7|360.25|358.05|360.49|358.29|359.78|357.58|0
1697520600000|2023-10-17 05:30:00|360.49|358.29|360.49|358.29|360.49|358.29|360.01|357.81|0
1697520900000|2023-10-17 05:35:00|360.72|358.52|360.01|357.81|360.72|358.52|359.54|357.34|0
1697521200000|2023-10-17 05:40:00|360.13|357.93|360.01|357.81|360.25|358.05|359.3|357.1|0
1697521500000|2023-10-17 05:45:00|360.25|358.05|359.77|357.57|360.25|358.05|359.54|357.34|0
1697521800000|2023-10-17 05:50:00|359.9|357.7|357.88|355.68|359.9|357.7|357.64|355.44|0
1697522100000|2023-10-17 05:55:00|358.12|355.92|357.64|355.44|358.35|356.15|357.41|355.21|0
1697522400000|2023-10-17 06:00:00|357.17|354.97|358.35|356.15|358.71|356.51|356.82|354.62|0
1697522700000|2023-10-17 06:05:00|358.59|356.39|358.35|356.15|358.59|356.39|358.11|355.91|0
1697523000000|2023-10-17 06:10:00|358.24|356.04|359.06|356.86|359.06|356.86|358.11|355.91|0
1697523300000|2023-10-17 06:15:00|358.82|356.62|361.66|359.46|361.66|359.46|358.82|356.62|0
1697523600000|2023-10-17 06:20:00|361.43|359.23|361.9|359.7|362.85|360.65|361.19|358.99|0
1697523900000|2023-10-17 06:25:00|362.14|359.94|360.95|358.75|362.61|360.41|360.95|358.75|0
1697524200000|2023-10-17 06:30:00|361.19|358.99|361.19|358.99|361.9|359.7|360.48|358.28|0
1697524500000|2023-10-17 06:35:00|360.95|358.75|360.48|358.28|360.95|358.75|360.24|358.04|0
1697524800000|2023-10-17 06:40:00|360.71|358.51|359.77|357.57|360.71|358.51|359.53|357.33|0
1697525100000|2023-10-17 06:45:00|359.53|357.33|360.48|358.28|360.95|358.75|359.53|357.33|0
1697525400000|2023-10-17 06:50:00|360.71|358.51|361.42|359.22|361.66|359.46|360.24|358.04|0
1697525700000|2023-10-17 06:55:00|361.19|358.99|361.42|359.22|361.42|359.22|360.95|358.75|0
1697526000000|2023-10-17 07:00:00|361.19|358.99|359.29|357.09|362.13|359.93|359.29|357.09|0
1697526300000|2023-10-17 07:05:00|359.53|357.33|354.8|352.6|359.53|357.33|354.56|352.36|0
1697526600000|2023-10-17 07:10:00|354.56|352.36|355.74|353.54|355.98|353.78|354.09|351.89|0
1697526900000|2023-10-17 07:15:00|356.21|354.01|357.4|355.2|358.34|356.14|355.74|353.54|0
1697527200000|2023-10-17 07:20:00|357.63|355.43|357.39|355.19|358.1|355.9|356.21|354.01|0
1697527500000|2023-10-17 07:25:00|357.63|355.43|357.63|355.43|358.81|356.61|356.92|354.72|0
1697527800000|2023-10-17 07:30:00|357.87|355.67|356.21|354.01|358.58|356.38|356.21|354.01|0
1697528100000|2023-10-17 07:35:00|356.45|354.25|355.5|353.3|357.39|355.19|355.27|353.07|0
1697528400000|2023-10-17 07:40:00|355.62|353.42|354.08|351.88|355.62|353.42|354.08|351.88|0
1697528700000|2023-10-17 07:45:00|353.85|351.65|353.73|351.53|355.5|353.3|353.61|351.41|0
1697529000000|2023-10-17 07:50:00|353.85|351.65|354.79|352.59|355.26|353.06|353.85|351.65|0
1697529300000|2023-10-17 07:55:00|354.68|352.48|355.03|352.83|355.74|353.54|354.55|352.35|0
1697529600000|2023-10-17 08:00:00|355.26|353.06|355.26|353.06|356.21|354.01|354.32|352.12|0
1697529900000|2023-10-17 08:05:00|355.39|353.19|357.39|355.19|358.34|356.14|354.55|352.35|0
1697530200000|2023-10-17 08:10:00|357.15|354.95|355.26|353.06|357.39|355.19|354.79|352.59|0
1697530500000|2023-10-17 08:15:00|355.02|352.82|358.1|355.9|359.75|357.55|355.02|352.82|0
1697530800000|2023-10-17 08:20:00|358.33|356.13|355.73|353.53|358.33|356.13|355.73|353.53|0
1697531100000|2023-10-17 08:25:00|355.97|353.77|355.97|353.77|356.68|354.48|355.02|352.82|0
1697531400000|2023-10-17 08:30:00|355.73|353.53|359.28|357.08|359.51|357.31|355.5|353.3|0
1697531700000|2023-10-17 08:35:00|359.04|356.84|364.02|361.82|364.26|362.06|359.04|356.84|0
1697532000000|2023-10-17 08:40:00|364.14|361.94|364.34|362.14|367.58|365.38|364.02|361.82|0
1697532300000|2023-10-17 08:45:00|363.86|361.66|364.81|362.61|365.28|363.08|363.39|361.19|0
1697532600000|2023-10-17 08:50:00|365.05|362.85|366.12|363.92|366.71|364.51|364.81|362.61|0
1697532900000|2023-10-17 08:55:00|366.47|364.27|366.47|364.27|366.59|364.39|365.17|362.97|0
1697533200000|2023-10-17 09:00:00|366.7|364.5|363.86|361.66|366.94|364.74|363.62|361.42|0
1697533500000|2023-10-17 09:05:00|363.62|361.42|361.49|359.29|364.1|361.9|360.55|358.35|0
1697533800000|2023-10-17 09:10:00|361.73|359.53|361.97|359.77|362.44|360.24|361.02|358.82|0
1697534100000|2023-10-17 09:15:00|361.73|359.53|358.9|356.7|361.73|359.53|358.42|356.22|0
1697534400000|2023-10-17 09:20:00|358.66|356.46|359.37|357.17|359.84|357.64|357.95|355.75|0
1697534700000|2023-10-17 09:25:00|359.84|357.64|361.26|359.06|361.62|359.42|359.6|357.4|0
1697535000000|2023-10-17 09:30:00|361.49|359.29|360.37|358.17|361.73|359.53|359.42|357.22|0
1697535300000|2023-10-17 09:35:00|360.84|358.64|361.32|359.12|361.32|359.12|359.66|357.46|0
1697535600000|2023-10-17 09:40:00|361.2|359|362.03|359.83|362.03|359.83|360.61|358.41|0
1697535900000|2023-10-17 09:45:00|362.26|360.06|361.55|359.35|362.26|360.06|360.13|357.93|0
1697536200000|2023-10-17 09:50:00|361.32|359.12|361.55|359.35|361.79|359.59|361.08|358.88|0
1697536500000|2023-10-17 09:55:00|361.79|359.59|361.31|359.11|361.79|359.59|361.08|358.88|0
1697536800000|2023-10-17 10:00:00|361.55|359.35|362.97|360.77|363.21|361.01|361.08|358.88|0
1697537100000|2023-10-17 10:05:00|363.21|361.01|364.16|361.96|364.63|362.43|362.26|360.06|0
1697537400000|2023-10-17 10:10:00|364.39|362.19|361.08|358.88|364.63|362.43|359.89|357.69|0
1697537700000|2023-10-17 10:15:00|361.31|359.11|366.53|364.33|367.24|365.04|361.08|358.88|0
1697538000000|2023-10-17 10:20:00|366.29|364.09|362.49|360.29|366.76|364.56|362.49|360.29|0
1697538300000|2023-10-17 10:25:00|362.97|360.77|363.68|361.48|364.39|362.19|361.31|359.11|0
1697538600000|2023-10-17 10:30:00|363.92|361.72|364.86|362.66|367|364.8|363.92|361.72|0
1697538900000|2023-10-17 10:35:00|364.99|362.79|364.86|362.66|365.34|363.14|364.15|361.95|0
1697539200000|2023-10-17 10:40:00|365.1|362.9|365.57|363.37|367.24|365.04|365.1|362.9|0
1697539500000|2023-10-17 10:45:00|365.81|363.61|365.57|363.37|367|364.8|364.86|362.66|0
1697539800000|2023-10-17 10:50:00|365.7|363.5|364.62|362.42|365.7|363.5|364.04|361.84|0
1697540100000|2023-10-17 10:55:00|364.39|362.19|364.62|362.42|365.1|362.9|363.44|361.24|0
1697540400000|2023-10-17 11:00:00|364.86|362.66|365.57|363.37|366.28|364.08|363.44|361.24|0
1697540700000|2023-10-17 11:05:00|365.81|363.61|368.18|365.98|368.42|366.22|365.69|363.49|0
1697541000000|2023-10-17 11:10:00|368.42|366.22|367.47|365.27|369.13|366.93|367.23|365.03|0
1697541300000|2023-10-17 11:15:00|367.71|365.51|367.23|365.03|367.83|365.63|366.52|364.32|0
1697541600000|2023-10-17 11:20:00|367.36|365.16|367.71|365.51|368.18|365.98|366.99|364.79|0
1697541900000|2023-10-17 11:25:00|367.47|365.27|366.04|363.84|369.61|367.41|366.04|363.84|0
1697542200000|2023-10-17 11:30:00|366.52|364.32|364.86|362.66|366.76|364.56|364.86|362.66|0
1697542500000|2023-10-17 11:35:00|365.09|362.89|363.67|361.47|365.09|362.89|363.43|361.23|0
1697542800000|2023-10-17 11:40:00|363.43|361.23|365.57|363.37|366.75|364.55|363.2|361|0
1697543100000|2023-10-17 11:45:00|366.04|363.84|364.62|362.42|366.52|364.32|364.38|362.18|0
1697543400000|2023-10-17 11:50:00|364.38|362.18|364.85|362.65|366.28|364.08|364.14|361.94|0
1697543700000|2023-10-17 11:55:00|365.09|362.89|363.43|361.23|365.33|363.13|363.43|361.23|0
1697544000000|2023-10-17 12:00:00|363.9|361.7|364.85|362.65|365.56|363.36|362.48|360.28|0
1697544300000|2023-10-17 12:05:00|364.62|362.42|367.94|365.74|368.89|366.69|364.14|361.94|0
1697544600000|2023-10-17 12:10:00|368.18|365.98|367.7|365.5|369.13|366.93|366.99|364.79|0
1697544900000|2023-10-17 12:15:00|367.59|365.39|365.8|363.6|368.18|365.98|365.8|363.6|0
1697545200000|2023-10-17 12:20:00|366.04|363.84|366.04|363.84|366.75|364.55|364.85|362.65|0
1697545500000|2023-10-17 12:25:00|366.27|364.07|366.63|364.43|367.46|365.26|364.61|362.41|0
1697545800000|2023-10-17 12:30:00|371.98|369.78|371.27|369.07|373.41|371.21|368.17|365.97|0
1697546100000|2023-10-17 12:35:00|370.79|368.59|372.46|370.26|372.69|370.49|370.08|367.88|0
1697546400000|2023-10-17 12:40:00|372.69|370.49|371.03|368.83|372.69|370.49|370.55|368.35|0
1697546700000|2023-10-17 12:45:00|371.26|369.06|375.08|372.88|376.51|374.31|371.26|369.06|0
1697547000000|2023-10-17 12:50:00|374.84|372.64|375.08|372.88|375.55|373.35|373.88|371.68|0
1697547300000|2023-10-17 12:55:00|375.2|373|377.22|375.02|377.7|375.5|375.2|373|0
1697547600000|2023-10-17 13:00:00|377.94|375.74|381.76|379.56|382.72|380.52|376.51|374.31|0
1697547900000|2023-10-17 13:05:00|382|379.8|381.21|379.01|382.72|380.52|380.5|378.3|0
1697548200000|2023-10-17 13:10:00|381.45|379.25|380.49|378.29|381.68|379.48|380.02|377.82|0
1697548500000|2023-10-17 13:15:00|380.26|378.06|380.97|378.77|383.34|381.14|379.55|377.35|0
1697548800000|2023-10-17 13:20:00|381.21|379.01|382.87|380.67|383.58|381.38|380.97|378.77|0
1697549100000|2023-10-17 13:25:00|383.11|380.91|386.2|384|386.2|384|382.16|379.96|0
1697549400000|2023-10-17 13:30:00|386.43|384.23|380.26|378.06|386.43|384.23|380.02|377.82|0
1697549700000|2023-10-17 13:35:00|380.25|378.05|379.07|376.87|384.77|382.57|378.59|376.39|0
1697550000000|2023-10-17 13:40:00|378.83|376.63|381.92|379.72|383.1|380.9|377.65|375.45|0
1697550300000|2023-10-17 13:45:00|382.63|380.43|383.58|381.38|385.48|383.28|378.83|376.63|0
1697550600000|2023-10-17 13:50:00|383.82|381.62|388.1|385.9|388.1|385.9|382.39|380.19|0
1697550900000|2023-10-17 13:55:00|387.86|385.66|386.67|384.47|389.29|387.09|385.24|383.04|0
1697551200000|2023-10-17 14:00:00|387.15|384.95|386.11|383.91|387.86|385.66|383.58|381.38|0
1697551500000|2023-10-17 14:05:00|385.88|383.68|374.98|372.78|387.06|384.86|374.5|372.3|0
1697551800000|2023-10-17 14:10:00|375.21|373.01|369.55|367.35|376.39|374.19|368.37|366.17|0
1697552100000|2023-10-17 14:15:00|369.79|367.59|367.41|365.21|369.79|367.59|366.96|364.76|0
1697552400000|2023-10-17 14:20:00|367.64|365.44|365.07|362.87|370.01|367.81|362.21|360.01|0
1697552700000|2023-10-17 14:25:00|365.78|363.58|367.41|365.21|368.83|366.63|364.36|362.16|0
1697553000000|2023-10-17 14:30:00|367.65|365.45|364.81|362.61|369.3|367.1|364.81|362.61|0
1697553300000|2023-10-17 14:35:00|365.28|363.08|359.62|357.42|365.28|363.08|357.73|355.53|0
1697553600000|2023-10-17 14:40:00|360.32|358.12|362.47|360.27|363.39|361.19|358.91|356.71|0
1697553900000|2023-10-17 14:45:00|362.28|360.08|361.7|359.5|365.02|362.82|358.16|355.96|0
1697554200000|2023-10-17 14:50:00|361.23|359.03|365.49|363.29|365.73|363.53|361.23|359.03|0
1697554500000|2023-10-17 14:55:00|365.25|363.05|362.65|360.45|365.25|363.05|360.29|358.09|0
1697554800000|2023-10-17 15:00:00|362.89|360.69|360.76|358.56|364.54|362.34|360.52|358.32|0
1697555100000|2023-10-17 15:05:00|360.99|358.79|363.83|361.63|364.07|361.87|358.16|355.96|0
1697555400000|2023-10-17 15:10:00|363.36|361.16|358.87|356.67|363.36|361.16|358.63|356.43|0
1697555700000|2023-10-17 15:15:00|358.63|356.43|353.92|351.72|358.87|356.67|353.92|351.72|0
1697556000000|2023-10-17 15:20:00|352.5|350.3|356.51|354.31|357.68|355.48|352.27|350.07|0
1697556300000|2023-10-17 15:25:00|356.74|354.54|355.33|353.13|357.68|355.48|353.68|351.48|0
1697556600000|2023-10-17 15:30:00|355.09|352.89|350.39|348.19|355.09|352.89|350.15|347.95|0
1697556900000|2023-10-17 15:35:00|350.62|348.42|348.51|346.31|351.33|349.13|346.4|344.2|0
1697557200000|2023-10-17 15:40:00|348.27|346.07|345.23|343.03|349.21|347.01|344.53|342.33|0
1697557500000|2023-10-17 15:45:00|344.99|342.79|341.27|339.07|346.63|344.43|340.81|338.61|0
1697557800000|2023-10-17 15:50:00|340.57|338.37|342.91|340.71|344.09|341.89|339.87|337.67|0
1697558100000|2023-10-17 15:55:00|342.68|340.48|342.21|340.01|344.56|342.36|342.21|340.01|0
1697558400000|2023-10-17 16:00:00|341.98|339.78|340.84|338.64|342.44|340.24|337.29|335.09|0
1697558700000|2023-10-17 16:05:00|340.61|338.41|339.67|337.47|342.25|340.05|339.2|337|0
1697559000000|2023-10-17 16:10:00|339.43|337.23|339.43|337.23|341.78|339.58|338.26|336.06|0
1697559300000|2023-10-17 16:15:00|339.2|337|340.61|338.41|341.54|339.34|338.03|335.83|0
1697559600000|2023-10-17 16:20:00|340.84|338.64|337.09|334.89|341.78|339.58|336.15|333.95|0
1697559900000|2023-10-17 16:25:00|337.56|335.36|334.28|332.08|337.56|335.36|334.28|332.08|0
1697560200000|2023-10-17 16:30:00|334.52|332.32|338.26|336.06|338.26|336.06|333.82|331.62|0
1697560500000|2023-10-17 16:35:00|338.49|336.29|339.43|337.23|341.07|338.87|338.49|336.29|0
1697560800000|2023-10-17 16:40:00|339.66|337.46|340.84|338.64|341.31|339.11|339.43|337.23|0
1697561100000|2023-10-17 16:45:00|341.07|338.87|342.33|340.13|346.48|344.28|340.84|338.64|0
1697561400000|2023-10-17 16:50:00|342.56|340.36|340.69|338.49|344.91|342.71|340.69|338.49|0
1697561700000|2023-10-17 16:55:00|341.16|338.96|346.32|344.12|347.97|345.77|339.75|337.55|0
1697562000000|2023-10-17 17:00:00|346.09|343.89|347.74|345.54|347.74|345.54|344.44|342.24|0
1697562300000|2023-10-17 17:05:00|347.5|345.3|346.56|344.36|349.38|347.18|346.56|344.36|0
1697562600000|2023-10-17 17:10:00|346.32|344.12|349.38|347.18|349.38|347.18|346.32|344.12|0
1697562900000|2023-10-17 17:15:00|349.62|347.42|348.2|346|349.85|347.65|348.2|346|0
1697563200000|2023-10-17 17:20:00|348.44|346.24|351.51|349.31|351.51|349.31|347.5|345.3|0
1697563500000|2023-10-17 17:25:00|351.27|349.07|350.56|348.36|351.51|349.31|349.62|347.42|0
1697563800000|2023-10-17 17:30:00|350.8|348.6|354.1|351.9|357.89|355.69|350.8|348.6|0
1697564100000|2023-10-17 17:35:00|353.87|351.67|356.78|354.58|357.02|354.82|352.92|350.72|0
1697564400000|2023-10-17 17:40:00|356.55|354.35|356.18|353.98|358.91|356.71|354.9|352.7|0
1697564700000|2023-10-17 17:45:00|356.65|354.45|357.35|355.15|359.48|357.28|356.18|353.98|0
1697565000000|2023-10-17 17:50:00|357.59|355.39|365.15|362.95|366.33|364.13|357.12|354.92|0
1697565300000|2023-10-17 17:55:00|365.38|363.18|365.62|363.42|367.75|365.55|363.73|361.53|0
1697565600000|2023-10-17 18:00:00|365.38|363.18|366.09|363.89|366.8|364.6|363.96|361.76|0
1697565900000|2023-10-17 18:05:00|365.85|363.65|364.43|362.23|367.28|365.08|364.2|362|0
1697566200000|2023-10-17 18:10:00|364.67|362.47|364.2|362|366.09|363.89|362.78|360.58|0
1697566500000|2023-10-17 18:15:00|364.43|362.23|366.1|363.9|366.21|364.01|360.42|358.22|0
1697566800000|2023-10-17 18:20:00|366.21|364.01|363.61|361.41|366.21|364.01|361.73|359.53|0
1697567100000|2023-10-17 18:25:00|363.14|360.94|362.91|360.71|364.79|362.59|361.26|359.06|0
1697567400000|2023-10-17 18:30:00|363.14|360.94|363.14|360.94|365.5|363.3|361.96|359.76|0
1697567700000|2023-10-17 18:35:00|363.38|361.18|360.32|358.12|364.79|362.59|360.32|358.12|0
1697568000000|2023-10-17 18:40:00|360.55|358.35|360.55|358.35|361.26|359.06|358.43|356.23|0
1697568300000|2023-10-17 18:45:00|360.79|358.59|359.61|357.41|362.43|360.23|358.2|356|0
1697568600000|2023-10-17 18:50:00|359.37|357.17|369.75|367.55|370.7|368.5|359.37|357.17|0
1697568900000|2023-10-17 18:55:00|369.99|367.79|368.09|365.89|371.88|369.68|366.44|364.24|0
1697569200000|2023-10-17 19:00:00|368.8|366.6|369.27|367.07|371.17|368.97|367.62|365.42|0
1697569500000|2023-10-17 19:05:00|369.04|366.84|364.08|361.88|370.93|368.73|362.43|360.23|0
1697569800000|2023-10-17 19:10:00|363.73|361.53|363.14|360.94|364.08|361.88|361.25|359.05|0
1697570100000|2023-10-17 19:15:00|362.9|360.7|362.43|360.23|364.31|362.11|360.78|358.58|0
1697570400000|2023-10-17 19:20:00|362.19|359.99|362.9|360.7|363.37|361.17|360.07|357.87|0
1697570700000|2023-10-17 19:25:00|362.66|360.46|360.07|357.87|362.9|360.7|359.6|357.4|0
1697571000000|2023-10-17 19:30:00|359.84|357.64|363.84|361.64|363.84|361.64|359.37|357.17|0
1697571300000|2023-10-17 19:35:00|363.6|361.4|363.13|360.93|363.84|361.64|361.72|359.52|0
1697571600000|2023-10-17 19:40:00|362.9|360.7|364.78|362.58|365.49|363.29|361.72|359.52|0
1697571900000|2023-10-17 19:45:00|364.55|362.35|363.13|360.93|365.96|363.76|362.66|360.46|0
1697572200000|2023-10-17 19:50:00|362.31|360.11|357.25|355.05|363.37|361.17|357.25|355.05|0
1697572500000|2023-10-17 19:55:00|357.48|355.28|354.9|352.7|358.19|355.99|354.2|352|0
1697572800000|2023-10-17 20:00:00|354.43|352.23|357.48|355.28|357.48|355.28|353.73|351.53|0
1697573100000|2023-10-17 20:05:00|357.72|355.52|358.66|356.46|359.83|357.63|357.48|355.28|0
1697573400000|2023-10-17 20:10:00|358.89|356.69|358.66|356.46|359.36|357.16|358.19|355.99|0
1697573700000|2023-10-17 20:15:00|358.99|356.59|358.29|355.89|358.99|356.59|357.94|355.54|0
1697574000000|2023-10-17 20:20:00|358.28|355.88|357.81|355.41|358.75|356.35|357.58|355.18|0
1697574300000|2023-10-17 20:25:00|357.58|355.18|357.34|354.94|357.81|355.41|357.34|354.94|0
1697574600000|2023-10-17 20:30:00|357.11|354.71|355.7|353.3|357.11|354.71|355|352.6|0
1697574900000|2023-10-17 20:35:00|355.94|353.54|355|352.6|356.17|353.77|355|352.6|0
1697575200000|2023-10-17 20:40:00|354.76|352.36|355.46|353.06|355.7|353.3|354.53|352.13|0
1697575500000|2023-10-17 20:45:00|355.7|353.3|356.17|353.77|356.17|353.77|355.23|352.83|0
1697575800000|2023-10-17 20:50:00|356.05|353.65|357.34|354.94|357.34|354.94|355.7|353.3|0
1697576100000|2023-10-17 20:55:00|357.11|354.71|356.69|354.29|357.34|354.94|356.69|354.29|0
1697576400000|2023-10-17 21:00:00|356.52|354.12|356.79|354.39|356.86|354.46|356.38|353.98|0
1697576700000|2023-10-17 21:05:00|356.52|354.12|357.41|355.01|357.41|355.01|356.52|354.12|0
1697577000000|2023-10-17 21:10:00|357|354.6|357.06|354.66|357.21|354.81|356.83|354.43|0
1697577300000|2023-10-17 21:15:00|357|354.6|357.24|354.84|357.69|355.29|357|354.6|0
1697577600000|2023-10-17 21:20:00|357.28|354.88|357.17|354.77|357.35|354.95|356.58|354.18|0
1697577900000|2023-10-17 21:25:00|357.2|354.8|357.1|354.7|357.2|354.8|357.1|354.7|0
1697578200000|2023-10-17 21:30:00|357.49|355.09|356.79|354.39|357.49|355.09|356.79|354.39|0
1697578500000|2023-10-17 21:35:00|356.96|354.56|357.4|355|357.75|355.35|356.96|354.56|0
1697578800000|2023-10-17 21:40:00|357.5|355.1|357.78|355.38|357.92|355.52|357.44|355.04|0
1697579100000|2023-10-17 21:45:00|357.64|355.24|357.6|355.2|357.64|355.24|357.6|355.2|0
1697579400000|2023-10-17 21:50:00|357.64|355.24|357.6|355.2|357.68|355.28|357.6|355.2|0
1697579700000|2023-10-17 21:55:00|357.5|355.1|357.78|355.38|357.78|355.38|357.47|355.07|0
1697580000000|2023-10-17 22:00:00|358.86|356.46|360.62|358.22|360.86|358.46|357.92|355.52|0
1697580300000|2023-10-17 22:05:00|360.39|357.99|360.15|357.75|360.51|358.11|359.68|357.28|0
1697580600000|2023-10-17 22:10:00|360.38|357.98|360.38|357.98|360.85|358.45|360.15|357.75|0
1697580900000|2023-10-17 22:15:00|360.27|357.87|359.68|357.28|360.38|357.98|359.68|357.28|0
1697581200000|2023-10-17 22:20:00|359.91|357.51|359.68|357.28|359.91|357.51|359.21|356.81|0
1697581500000|2023-10-17 22:25:00|359.44|357.04|360.15|357.75|360.15|357.75|359.44|357.04|0
1697581800000|2023-10-17 22:30:00|359.91|357.51|359.68|357.28|359.91|357.51|358.97|356.57|0
1697582100000|2023-10-17 22:35:00|359.67|357.27|358.97|356.57|359.67|357.27|358.97|356.57|0
1697582400000|2023-10-17 22:40:00|359.2|356.8|359.44|357.04|359.67|357.27|358.97|356.57|0
1697582700000|2023-10-17 22:45:00|359.2|356.8|359.2|356.8|359.67|357.27|358.97|356.57|0
1697583000000|2023-10-17 22:50:00|358.97|356.57|359.2|356.8|359.91|357.51|358.97|356.57|0
1697583300000|2023-10-17 22:55:00|359.32|356.92|360.38|357.98|360.38|357.98|359.32|356.92|0
1697583600000|2023-10-17 23:00:00|359.91|357.51|359.67|357.27|359.91|357.51|359.2|356.8|0
1697583900000|2023-10-17 23:05:00|359.91|357.51|359.67|357.27|359.91|357.51|359.43|357.03|0
1697584200000|2023-10-17 23:10:00|359.91|357.51|360.73|358.33|360.85|358.45|359.9|357.5|0
1697584500000|2023-10-17 23:15:00|360.61|358.21|361.08|358.68|361.32|358.92|360.37|357.97|0
1697584800000|2023-10-17 23:20:00|361.32|358.92|360.84|358.44|361.79|359.39|360.61|358.21|0
1697585100000|2023-10-17 23:25:00|360.61|358.21|361.79|359.39|361.79|359.39|360.37|357.97|0
1697585400000|2023-10-17 23:30:00|361.55|359.15|361.55|359.15|362.02|359.62|361.55|359.15|0
1697585700000|2023-10-17 23:35:00|361.78|359.38|361.67|359.27|362.26|359.86|361.55|359.15|0
1697586000000|2023-10-17 23:40:00|361.55|359.15|361.55|359.15|361.78|359.38|361.55|359.15|0
1697586300000|2023-10-17 23:45:00|361.67|359.27|362.25|359.85|362.49|360.09|361.55|359.15|0
1697586600000|2023-10-17 23:50:00|362.02|359.62|363.67|361.27|363.9|361.5|362.02|359.62|0
1697586900000|2023-10-17 23:55:00|363.9|361.5|364.14|361.74|364.37|361.97|363.67|361.27|0
1697587200000|2023-10-18 00:00:00|364.37|361.97|364.37|361.97|364.61|362.21|363.67|361.27|0
1697587500000|2023-10-18 00:05:00|364.14|361.74|365.55|363.15|365.55|363.15|363.9|361.5|0
1697587800000|2023-10-18 00:10:00|365.32|362.92|368.15|365.75|368.62|366.22|364.84|362.44|0
1697588100000|2023-10-18 00:15:00|368.39|365.99|367.64|365.24|368.39|365.99|367.4|365|0
1697588400000|2023-10-18 00:20:00|367.87|365.47|367.16|364.76|367.87|365.47|366.69|364.29|0
1697588700000|2023-10-18 00:25:00|367.4|365|365.51|363.11|367.4|365|365.28|362.88|0
1697589000000|2023-10-18 00:30:00|365.41|363.21|366.83|364.63|367.3|365.1|365.41|363.21|0
1697589300000|2023-10-18 00:35:00|366.36|364.16|367.3|365.1|367.53|365.33|366.12|363.92|0
1697589600000|2023-10-18 00:40:00|367.53|365.33|366.83|364.63|367.53|365.33|366.59|364.39|0
1697589900000|2023-10-18 00:45:00|366.59|364.39|367.53|365.33|367.53|365.33|366.35|364.15|0
1697590200000|2023-10-18 00:50:00|367.77|365.57|369.18|366.98|369.66|367.46|367.42|365.22|0
1697590500000|2023-10-18 00:55:00|369.42|367.22|368.95|366.75|369.42|367.22|367.89|365.69|0
1697590800000|2023-10-18 01:00:00|369.18|366.98|368.71|366.51|369.89|367.69|368.24|366.04|0
1697591100000|2023-10-18 01:05:00|368.6|366.4|368.71|366.51|369.07|366.87|368.24|366.04|0
1697591400000|2023-10-18 01:10:00|368.95|366.75|368.71|366.51|368.95|366.75|367.77|365.57|0
1697591700000|2023-10-18 01:15:00|368.47|366.27|367.18|364.98|368.95|366.75|367.06|364.86|0
1697592000000|2023-10-18 01:20:00|367.29|365.09|365.88|363.68|368|365.8|365.41|363.21|0
1697592300000|2023-10-18 01:25:00|365.64|363.44|366.11|363.91|366.58|364.38|365.53|363.33|0
1697592600000|2023-10-18 01:30:00|365.88|363.68|365.4|363.2|366.35|364.15|364.46|362.26|0
1697592900000|2023-10-18 01:35:00|365.17|362.97|366.35|364.15|366.94|364.74|364.93|362.73|0
1697593200000|2023-10-18 01:40:00|366.11|363.91|367.05|364.85|367.52|365.32|365.87|363.67|0
1697593500000|2023-10-18 01:45:00|366.94|364.74|366.58|364.38|368|365.8|366.58|364.38|0
1697593800000|2023-10-18 01:50:00|366.82|364.62|365.05|362.85|366.82|364.62|364.69|362.49|0
1697594100000|2023-10-18 01:55:00|365.17|362.97|364.93|362.73|365.4|363.2|364.22|362.02|0
1697594400000|2023-10-18 02:00:00|364.46|362.26|360.22|358.02|364.46|362.26|359.52|357.32|0
1697594700000|2023-10-18 02:05:00|359.99|357.79|361.16|358.96|361.4|359.2|359.75|357.55|0
1697595000000|2023-10-18 02:10:00|361.4|359.2|362.1|359.9|362.57|360.37|361.16|358.96|0
1697595300000|2023-10-18 02:15:00|361.99|359.79|362.34|360.14|362.81|360.61|361.63|359.43|0
1697595600000|2023-10-18 02:20:00|362.1|359.9|362.1|359.9|362.69|360.49|361.63|359.43|0
1697595900000|2023-10-18 02:25:00|361.86|359.66|361.63|359.43|361.86|359.66|361.39|359.19|0
1697596200000|2023-10-18 02:30:00|361.39|359.19|362.1|359.9|362.1|359.9|360.92|358.72|0
1697596500000|2023-10-18 02:35:00|362.33|360.13|361.86|359.66|362.33|360.13|361.63|359.43|0
1697596800000|2023-10-18 02:40:00|362.1|359.9|363.16|360.96|363.27|361.07|362.1|359.9|0
1697597100000|2023-10-18 02:45:00|363.04|360.84|361.63|359.43|363.74|361.54|361.63|359.43|0
1697597400000|2023-10-18 02:50:00|361.39|359.19|360.68|358.48|362.1|359.9|360.68|358.48|0
1697597700000|2023-10-18 02:55:00|360.81|358.61|361.62|359.42|362.1|359.9|360.68|358.48|0
1697598000000|2023-10-18 03:00:00|361.39|359.19|361.62|359.42|362.09|359.89|361.15|358.95|0
1697598300000|2023-10-18 03:05:00|361.39|359.19|360.21|358.01|361.86|359.66|360.21|358.01|0
1697598600000|2023-10-18 03:10:00|360.45|358.25|361.62|359.42|361.62|359.42|359.98|357.78|0
1697598900000|2023-10-18 03:15:00|361.86|359.66|363.03|360.83|363.27|361.07|361.62|359.42|0
1697599200000|2023-10-18 03:20:00|362.8|360.6|363.27|361.07|363.27|361.07|362.8|360.6|0
1697599500000|2023-10-18 03:25:00|363.15|360.95|362.33|360.13|363.27|361.07|361.86|359.66|0
1697599800000|2023-10-18 03:30:00|362.56|360.36|363.74|361.54|363.97|361.77|362.33|360.13|0
1697600100000|2023-10-18 03:35:00|363.86|361.66|363.27|361.07|363.97|361.77|363.03|360.83|0
1697600400000|2023-10-18 03:40:00|363.5|361.3|362.56|360.36|363.5|361.3|362.32|360.12|0
1697600700000|2023-10-18 03:45:00|362.32|360.12|362.32|360.12|362.79|360.59|362.09|359.89|0
1697601000000|2023-10-18 03:50:00|362.09|359.89|362.09|359.89|362.79|360.59|362.09|359.89|0
1697601300000|2023-10-18 03:55:00|361.62|359.42|360.44|358.24|361.62|359.42|360.44|358.24|0
1697601600000|2023-10-18 04:00:00|360.21|358.01|360.91|358.71|360.91|358.71|360.2|358|0
1697601900000|2023-10-18 04:05:00|361.03|358.83|361.38|359.18|361.85|359.65|361.03|358.83|0
1697602200000|2023-10-18 04:10:00|361.14|358.94|360.67|358.47|361.5|359.3|360.2|358|0
1697602500000|2023-10-18 04:15:00|360.56|358.36|359.73|357.53|360.56|358.36|359.73|357.53|0
1697602800000|2023-10-18 04:20:00|359.85|357.65|359.97|357.77|359.97|357.77|359.26|357.06|0
1697603100000|2023-10-18 04:25:00|360.2|358|360.44|358.24|360.44|358.24|359.97|357.77|0
1697603400000|2023-10-18 04:30:00|360.2|358|359.73|357.53|360.32|358.12|359.26|357.06|0
1697603700000|2023-10-18 04:35:00|359.85|357.65|359.73|357.53|359.96|357.76|359.49|357.29|0
1697604000000|2023-10-18 04:40:00|359.49|357.29|359.49|357.29|359.85|357.65|359.49|357.29|0
1697604300000|2023-10-18 04:45:00|359.73|357.53|359.49|357.29|359.73|357.53|359.26|357.06|0
1697604600000|2023-10-18 04:50:00|359.61|357.41|359.85|357.65|360.2|358|359.49|357.29|0
1697604900000|2023-10-18 04:55:00|359.73|357.53|360.9|358.7|360.9|358.7|359.73|357.53|0
1697605200000|2023-10-18 05:00:00|361.14|358.94|361.84|359.64|362.55|360.35|361.14|358.94|0
1697605500000|2023-10-18 05:05:00|362.08|359.88|361.37|359.17|362.31|360.11|361.13|358.93|0
1697605800000|2023-10-18 05:10:00|361.6|359.4|362.07|359.87|362.2|360|361.6|359.4|0
1697606100000|2023-10-18 05:15:00|361.84|359.64|361.02|358.82|362.07|359.87|360.9|358.7|0
1697606400000|2023-10-18 05:20:00|361.13|358.93|360.9|358.7|361.37|359.17|359.96|357.76|0
1697606700000|2023-10-18 05:25:00|361.13|358.93|362.07|359.87|363.14|360.94|361.13|358.93|0
1697607000000|2023-10-18 05:30:00|361.84|359.64|361.6|359.4|362.07|359.87|360.9|358.7|0
1697607300000|2023-10-18 05:35:00|361.37|359.17|359.95|357.75|361.6|359.4|359.95|357.75|0
1697607600000|2023-10-18 05:40:00|360.08|357.88|360.89|358.69|360.89|358.69|360.08|357.88|0
1697607900000|2023-10-18 05:45:00|360.66|358.46|359.48|357.28|360.66|358.46|359.25|357.05|0
1697608200000|2023-10-18 05:50:00|359.25|357.05|358.54|356.34|359.25|357.05|358.07|355.87|0
1697608500000|2023-10-18 05:55:00|358.31|356.11|358.43|356.23|359.01|356.81|357.84|355.64|0
1697608800000|2023-10-18 06:00:00|358.54|356.34|360.89|358.69|362.07|359.87|358.07|355.87|0
1697609100000|2023-10-18 06:05:00|360.66|358.46|359.72|357.52|361.13|358.93|359.48|357.28|0
1697609400000|2023-10-18 06:10:00|359.84|357.64|359.48|357.28|359.95|357.75|358.78|356.58|0
1697609700000|2023-10-18 06:15:00|359.6|357.4|362.06|359.86|362.06|359.86|359.48|357.28|0
1697610000000|2023-10-18 06:20:00|362.3|360.1|361.69|359.49|362.86|360.66|360.74|358.54|0
1697610300000|2023-10-18 06:25:00|361.92|359.72|361.21|359.01|362.16|359.96|360.74|358.54|0
1697610600000|2023-10-18 06:30:00|361.1|358.9|360.98|358.78|361.92|359.72|360.51|358.31|0
1697610900000|2023-10-18 06:35:00|360.74|358.54|361.21|359.01|361.21|359.01|359.09|356.89|0
1697611200000|2023-10-18 06:40:00|361.45|359.25|361.92|359.72|362.86|360.66|360.03|357.83|0
1697611500000|2023-10-18 06:45:00|362.15|359.95|362.39|360.19|362.86|360.66|361.92|359.72|0
1697611800000|2023-10-18 06:50:00|362.51|360.31|363.69|361.49|364.04|361.84|362.15|359.95|0
1697612100000|2023-10-18 06:55:00|363.8|361.6|366.4|364.2|366.52|364.32|363.57|361.37|0
1697612400000|2023-10-18 07:00:00|366.87|364.67|367.34|365.14|367.7|365.5|365.69|363.49|0
1697612700000|2023-10-18 07:05:00|367.1|364.9|364.98|362.78|367.58|365.38|364.98|362.78|0
1697613000000|2023-10-18 07:10:00|364.87|362.67|365.21|363.01|367.34|365.14|364.74|362.54|0
1697613300000|2023-10-18 07:15:00|365.34|363.14|367.34|365.14|367.58|365.38|364.27|362.07|0
1697613600000|2023-10-18 07:20:00|367.81|365.61|369.7|367.5|369.94|367.74|367.1|364.9|0
1697613900000|2023-10-18 07:25:00|369.23|367.03|367.81|365.61|370.65|368.45|367.81|365.61|0
1697614200000|2023-10-18 07:30:00|368.05|365.85|365.45|363.25|368.52|366.32|365.45|363.25|0
1697614500000|2023-10-18 07:35:00|365.33|363.13|364.74|362.54|365.92|363.72|364.74|362.54|0
1697614800000|2023-10-18 07:40:00|364.5|362.3|364.5|362.3|367.1|364.9|364.5|362.3|0
1697615100000|2023-10-18 07:45:00|364.27|362.07|364.97|362.77|365.45|363.25|364.03|361.83|0
1697615400000|2023-10-18 07:50:00|365.21|363.01|364.26|362.06|367.57|365.37|364.26|362.06|0
1697615700000|2023-10-18 07:55:00|364.5|362.3|364.03|361.83|364.74|362.54|363.56|361.36|0
1697616000000|2023-10-18 08:00:00|363.79|361.59|364.97|362.77|365.44|363.24|363.56|361.36|0
1697616300000|2023-10-18 08:05:00|365.09|362.89|364.97|362.77|365.92|363.72|364.26|362.06|0
1697616600000|2023-10-18 08:10:00|364.73|362.53|365.68|363.48|366.15|363.95|363.55|361.35|0
1697616900000|2023-10-18 08:15:00|365.44|363.24|367.57|365.37|367.8|365.6|364.26|362.06|0
1697617200000|2023-10-18 08:20:00|367.69|365.49|363.79|361.59|367.69|365.49|363.08|360.88|0
1697617500000|2023-10-18 08:25:00|364.02|361.82|363.79|361.59|364.97|362.77|363.08|360.88|0
1697617800000|2023-10-18 08:30:00|363.67|361.47|363.55|361.35|364.97|362.77|362.37|360.17|0
1697618100000|2023-10-18 08:35:00|363.79|361.59|362.14|359.94|364.97|362.77|362.14|359.94|0
1697618400000|2023-10-18 08:40:00|362.26|360.06|362.37|360.17|363.55|361.35|362.14|359.94|0
1697618700000|2023-10-18 08:45:00|362.61|360.41|359.81|357.61|362.88|360.68|359.34|357.14|0
1697619000000|2023-10-18 08:50:00|360.05|357.85|361.23|359.03|361.46|359.26|359.46|357.26|0
1697619300000|2023-10-18 08:55:00|360.99|358.79|361.46|359.26|361.7|359.5|360.28|358.08|0
1697619600000|2023-10-18 09:00:00|361.11|358.91|362.64|360.44|362.64|360.44|360.99|358.79|0
1697619900000|2023-10-18 09:05:00|362.4|360.2|360.52|358.32|362.4|360.2|360.52|358.32|0
1697620200000|2023-10-18 09:10:00|360.28|358.08|360.52|358.32|360.99|358.79|359.57|357.37|0
1697620500000|2023-10-18 09:15:00|360.75|358.55|360.51|358.31|361.22|359.02|359.1|356.9|0
1697620800000|2023-10-18 09:20:00|360.28|358.08|361.22|359.02|361.22|359.02|359.81|357.61|0
1697621100000|2023-10-18 09:25:00|361.46|359.26|365.95|363.75|366.18|363.98|361.22|359.02|0
1697621400000|2023-10-18 09:30:00|365.71|363.51|368.55|366.35|369.73|367.53|365.71|363.51|0
1697621700000|2023-10-18 09:35:00|368.31|366.11|368.2|366|369.02|366.82|367.49|365.29|0
1697622000000|2023-10-18 09:40:00|368.43|366.23|369.61|367.41|370.32|368.12|368.2|366|0
1697622300000|2023-10-18 09:45:00|369.85|367.65|368.43|366.23|370.32|368.12|367.49|365.29|0
1697622600000|2023-10-18 09:50:00|368.19|365.99|368.43|366.23|369.61|367.41|368.19|365.99|0
1697622900000|2023-10-18 09:55:00|368.19|365.99|369.14|366.94|369.61|367.41|368.19|365.99|0
1697623200000|2023-10-18 10:00:00|369.85|367.65|368.9|366.7|370.08|367.88|368.19|365.99|0
1697623500000|2023-10-18 10:05:00|369.14|366.94|367.96|365.76|370.08|367.88|367.48|365.28|0
1697623800000|2023-10-18 10:10:00|368.19|365.99|369.84|367.64|370.08|367.88|367.72|365.52|0
1697624100000|2023-10-18 10:15:00|370.08|367.88|368.43|366.23|370.32|368.12|368.43|366.23|0
1697624400000|2023-10-18 10:20:00|368.66|366.46|372.92|370.72|374.34|372.14|367.95|365.75|0
1697624700000|2023-10-18 10:25:00|372.68|370.48|373.63|371.43|376.24|374.04|372.45|370.25|0
1697625000000|2023-10-18 10:30:00|373.87|371.67|373.28|371.08|374.81|372.61|373.15|370.95|0
1697625300000|2023-10-18 10:35:00|373.39|371.19|374.85|372.65|375.09|372.89|373.15|370.95|0
1697625600000|2023-10-18 10:40:00|374.61|372.41|375.09|372.89|376.03|373.83|374.61|372.41|0
1697625900000|2023-10-18 10:45:00|375.32|373.12|376.03|373.83|376.98|374.78|374.37|372.17|0
1697626200000|2023-10-18 10:50:00|375.8|373.6|374.37|372.17|376.51|374.31|374.14|371.94|0
1697626500000|2023-10-18 10:55:00|374.14|371.94|374.37|372.17|375.32|373.12|373.66|371.46|0
1697626800000|2023-10-18 11:00:00|374.61|372.41|372.24|370.04|374.85|372.65|371.77|369.57|0
1697627100000|2023-10-18 11:05:00|372|369.8|371.29|369.09|372.48|370.28|370.58|368.38|0
1697627400000|2023-10-18 11:10:00|371.53|369.33|373.42|371.22|374.37|372.17|371.29|369.09|0
1697627700000|2023-10-18 11:15:00|373.19|370.99|372.84|370.64|373.66|371.46|372|369.8|0
1697628000000|2023-10-18 11:20:00|372.71|370.51|374.61|372.41|375.08|372.88|372.71|370.51|0
1697628300000|2023-10-18 11:25:00|374.13|371.93|372|369.8|374.13|371.93|371.53|369.33|0
1697628600000|2023-10-18 11:30:00|372.47|370.27|370.58|368.38|373.42|371.22|370.58|368.38|0
1697628900000|2023-10-18 11:35:00|370.82|368.62|371.29|369.09|371.76|369.56|369.64|367.44|0
1697629200000|2023-10-18 11:40:00|371.53|369.33|372.47|370.27|372.95|370.75|371.05|368.85|0
1697629500000|2023-10-18 11:45:00|372.71|370.51|373.18|370.98|373.42|371.22|372.24|370.04|0
1697629800000|2023-10-18 11:50:00|372.94|370.74|372|369.8|373.18|370.98|371.29|369.09|0
1697630100000|2023-10-18 11:55:00|372.23|370.03|371.76|369.56|372.71|370.51|371.05|368.85|0
1697630400000|2023-10-18 12:00:00|372|369.8|372.8|370.6|373.04|370.84|371.05|368.85|0
1697630700000|2023-10-18 12:05:00|372.56|370.36|369.85|367.65|372.8|370.6|369.73|367.53|0
1697631000000|2023-10-18 12:10:00|369.73|367.53|370.2|368|371.38|369.18|369.49|367.29|0
1697631300000|2023-10-18 12:15:00|369.96|367.76|368.31|366.11|370.2|368|367.84|365.64|0
1697631600000|2023-10-18 12:20:00|368.55|366.35|369.69|367.49|369.98|367.78|367.6|365.4|0
1697631900000|2023-10-18 12:25:00|369.22|367.02|370.4|368.2|370.4|368.2|368.75|366.55|0
1697632200000|2023-10-18 12:30:00|370.29|368.09|371.11|368.91|371.82|369.62|368.27|366.07|0
1697632500000|2023-10-18 12:35:00|370.64|368.44|373.24|371.04|373.24|371.04|370.64|368.44|0
1697632800000|2023-10-18 12:40:00|373.01|370.81|373.95|371.75|373.95|371.75|372.53|370.33|0
1697633100000|2023-10-18 12:45:00|374.43|372.23|374.9|372.7|375.14|372.94|373.95|371.75|0
1697633400000|2023-10-18 12:50:00|375.14|372.94|377.15|374.95|377.86|375.66|374.67|372.47|0
1697633700000|2023-10-18 12:55:00|376.91|374.71|377.15|374.95|377.86|375.66|376.44|374.24|0
1697634000000|2023-10-18 13:00:00|376.91|374.71|374.54|372.34|378.1|375.9|373.36|371.16|0
1697634300000|2023-10-18 13:05:00|374.31|372.11|375.25|373.05|375.96|373.76|372.65|370.45|0
1697634600000|2023-10-18 13:10:00|375.02|372.82|373.12|370.92|375.02|372.82|373.12|370.92|0
1697634900000|2023-10-18 13:15:00|373.36|371.16|373.12|370.92|375.02|372.82|372.89|370.69|0
1697635200000|2023-10-18 13:20:00|373.36|371.16|372.18|369.98|374.07|371.87|371.7|369.5|0
1697635500000|2023-10-18 13:25:00|373.36|371.16|373.83|371.63|374.54|372.34|373.12|370.92|0
1697635800000|2023-10-18 13:30:00|373.59|371.39|368.64|366.44|376.2|374|368.4|366.2|0
1697636100000|2023-10-18 13:35:00|369.11|366.91|375.25|373.05|376.2|374|368.87|366.67|0
1697636400000|2023-10-18 13:40:00|375.72|373.52|378.31|376.11|378.78|376.58|375.72|373.52|0
1697636700000|2023-10-18 13:45:00|378.55|376.35|377.37|375.17|380.2|378|374.3|372.1|0
1697637000000|2023-10-18 13:50:00|376.89|374.69|377.13|374.93|379.96|377.76|376.89|374.69|0
1697637300000|2023-10-18 13:55:00|376.89|374.69|375.48|373.28|378.31|376.11|373.59|371.39|0
1697637600000|2023-10-18 14:00:00|375.71|373.51|377.6|375.4|382.56|380.36|375.24|373.04|0
1697637900000|2023-10-18 14:05:00|378.07|375.87|375.48|373.28|378.07|375.87|368.89|366.69|0
1697638200000|2023-10-18 14:10:00|375.71|373.51|376.42|374.22|379.25|377.05|375.48|373.28|0
1697638500000|2023-10-18 14:15:00|377.13|374.93|366.35|364.15|378.31|376.11|365.88|363.68|0
1697638800000|2023-10-18 14:20:00|366.11|363.91|365.36|363.16|367.29|365.09|364.23|362.03|0
1697639100000|2023-10-18 14:25:00|365.6|363.4|378.4|376.2|378.4|376.2|365.6|363.4|0
1697639400000|2023-10-18 14:30:00|379.35|377.15|382.77|380.57|383.01|380.81|377.69|375.49|0
1697639700000|2023-10-18 14:35:00|382.3|380.1|384.93|382.73|386.59|384.39|381.82|379.62|0
1697640000000|2023-10-18 14:40:00|385.4|383.2|384.22|382.02|387.77|385.57|383.27|381.07|0
1697640300000|2023-10-18 14:45:00|384.69|382.49|385.95|383.75|386.19|383.99|382.08|379.88|0
1697640600000|2023-10-18 14:50:00|386.19|383.99|392.86|390.66|392.86|390.66|386.19|383.99|0
1697640900000|2023-10-18 14:55:00|393.1|390.9|389.78|387.58|393.1|390.9|388.6|386.4|0
1697641200000|2023-10-18 15:00:00|390.25|388.05|384.43|382.23|390.73|388.53|383.63|381.43|0
1697641500000|2023-10-18 15:05:00|384.91|382.71|391.18|388.98|391.42|389.22|384.91|382.71|0
1697641800000|2023-10-18 15:10:00|390.47|388.27|389.28|387.08|392.61|390.41|387.86|385.66|0
1697642100000|2023-10-18 15:15:00|388.81|386.61|385.25|383.05|389.52|387.32|383.59|381.39|0
1697642400000|2023-10-18 15:20:00|385.01|382.81|385.3|383.1|387.86|385.66|383.83|381.63|0
1697642700000|2023-10-18 15:25:00|385.07|382.87|386.33|384.13|387.28|385.08|379.85|377.65|0
1697643000000|2023-10-18 15:30:00|386.57|384.37|386.57|384.37|387.99|385.79|384.43|382.23|0
1697643300000|2023-10-18 15:35:00|387.28|385.08|384.66|382.46|387.52|385.32|382.29|380.09|0
1697643600000|2023-10-18 15:40:00|384.9|382.7|387.75|385.55|387.99|385.79|383.24|381.04|0
1697643900000|2023-10-18 15:45:00|387.52|385.32|389.9|387.7|390.37|388.17|385.85|383.65|0
1697644200000|2023-10-18 15:50:00|389.66|387.46|388.7|386.5|389.9|387.7|386.33|384.13|0
1697644500000|2023-10-18 15:55:00|388.94|386.74|389.89|387.69|389.89|387.69|385.14|382.94|0
1697644800000|2023-10-18 16:00:00|389.66|387.46|381.91|379.71|392.75|390.55|380.73|378.53|0
1697645100000|2023-10-18 16:05:00|381.68|379.48|383.55|381.35|388.55|386.35|381.68|379.48|0
1697645400000|2023-10-18 16:10:00|383.31|381.11|388.68|386.48|389.4|387.2|382.12|379.92|0
1697645700000|2023-10-18 16:15:00|388.92|386.72|392.5|390.3|392.74|390.54|387.26|385.06|0
1697646000000|2023-10-18 16:20:00|392.74|390.54|395.13|392.93|397.5|395.3|391.54|389.34|0
1697646300000|2023-10-18 16:25:00|395.37|393.17|394.66|392.46|396.09|393.89|392.28|390.08|0
1697646600000|2023-10-18 16:30:00|394.42|392.22|395.85|393.65|395.85|393.65|392.51|390.31|0
1697646900000|2023-10-18 16:35:00|395.61|393.41|397.04|394.84|397.52|395.32|393.7|391.5|0
1697647200000|2023-10-18 16:40:00|397.52|395.32|394.18|391.98|397.52|395.32|392.27|390.07|0
1697647500000|2023-10-18 16:45:00|394.42|392.22|396.56|394.36|397.28|395.08|393.46|391.26|0
1697647800000|2023-10-18 16:50:00|396.8|394.6|399.19|396.99|399.66|397.46|396.8|394.6|0
1697648100000|2023-10-18 16:55:00|398.95|396.75|399.66|397.46|400.62|398.42|398.47|396.27|0
1697648400000|2023-10-18 17:00:00|399.9|397.7|386.57|384.37|403.73|401.53|386.57|384.37|0
1697648700000|2023-10-18 17:05:00|385.91|383.71|385.2|383|389.72|387.52|384.01|381.81|0
1697649000000|2023-10-18 17:10:00|384.96|382.76|381.88|379.68|387.58|385.38|380.22|378.02|0
1697649300000|2023-10-18 17:15:00|382.11|379.91|383.02|380.82|383.5|381.3|377.85|375.65|0
1697649600000|2023-10-18 17:20:00|382.55|380.35|384.22|382.02|385.17|382.97|381.6|379.4|0
1697649900000|2023-10-18 17:25:00|383.98|381.78|384.95|382.75|386.38|384.18|382.31|380.11|0
1697650200000|2023-10-18 17:30:00|385.42|383.22|394.25|392.05|394.73|392.53|385.19|382.99|0
1697650500000|2023-10-18 17:35:00|394.73|392.53|399.52|397.32|400.71|398.51|394.73|392.53|0
1697650800000|2023-10-18 17:40:00|399.76|397.56|397.39|395.19|400.24|398.04|396.88|394.68|0
1697651100000|2023-10-18 17:45:00|398.58|396.38|397.15|394.95|400.96|398.76|397.15|394.95|0
1697651400000|2023-10-18 17:50:00|397.62|395.42|394.53|392.33|397.86|395.66|394.05|391.85|0
1697651700000|2023-10-18 17:55:00|394.77|392.57|390.01|387.81|395.96|393.76|389.3|387.1|0
1697652000000|2023-10-18 18:00:00|390.25|388.05|390.72|388.52|393.1|390.9|389.3|387.1|0
1697652300000|2023-10-18 18:05:00|390.48|388.28|386.2|384|393.57|391.37|383.13|380.93|0
1697652600000|2023-10-18 18:10:00|387.39|385.19|390.01|387.81|390.49|388.29|386.44|384.24|0
1697652900000|2023-10-18 18:15:00|389.78|387.58|395.27|393.07|395.51|393.31|389.78|387.58|0
1697653200000|2023-10-18 18:20:00|395.03|392.83|393.35|391.15|395.74|393.54|392.4|390.2|0
1697653500000|2023-10-18 18:25:00|393.59|391.39|394.37|392.17|396.28|394.08|392.64|390.44|0
1697653800000|2023-10-18 18:30:00|394.61|392.41|393.89|391.69|395.56|393.36|390.08|387.88|0
1697654100000|2023-10-18 18:35:00|393.65|391.45|398.42|396.22|398.66|396.46|393.65|391.45|0
1697654400000|2023-10-18 18:40:00|398.9|396.7|399.62|397.42|401.53|399.33|396.99|394.79|0
1697654700000|2023-10-18 18:45:00|399.38|397.18|402.01|399.81|402.25|400.05|398.66|396.46|0
1697655000000|2023-10-18 18:50:00|401.77|399.57|405.36|403.16|406.08|403.88|401.53|399.33|0
1697655300000|2023-10-18 18:55:00|404.88|402.68|402.72|400.52|405.36|403.16|400.57|398.37|0
1697655600000|2023-10-18 19:00:00|402.96|400.76|407.22|405.02|408.47|406.27|402.96|400.76|0
1697655900000|2023-10-18 19:05:00|407.94|405.74|410.73|408.53|410.96|408.76|406.67|404.47|0
1697656200000|2023-10-18 19:10:00|410.49|408.29|409.29|407.09|410.96|408.76|407.86|405.66|0
1697656500000|2023-10-18 19:15:00|409.05|406.85|407.86|405.66|410.72|408.52|405.95|403.75|0
1697656800000|2023-10-18 19:20:00|408.1|405.9|405.71|403.51|409.05|406.85|405.47|403.27|0
1697657100000|2023-10-18 19:25:00|405.47|403.27|410.32|408.12|411.76|409.56|405.24|403.04|0
1697657400000|2023-10-18 19:30:00|409.61|407.41|407.93|405.73|411.04|408.84|407.46|405.26|0
1697657700000|2023-10-18 19:35:00|408.17|405.97|410.56|408.36|411.28|409.08|407.45|405.25|0
1697658000000|2023-10-18 19:40:00|411.28|409.08|414.15|411.95|414.15|411.95|410.56|408.36|0
1697658300000|2023-10-18 19:45:00|415.11|412.91|420.43|417.79|424.03|421.39|415.11|412.91|0
1697658600000|2023-10-18 19:50:00|420.67|418.03|414.69|412.05|420.67|418.03|414.45|411.81|0
1697658900000|2023-10-18 19:55:00|414.45|411.81|413.97|411.33|415.16|412.52|410.86|408.22|0
1697659200000|2023-10-18 20:00:00|411.82|409.18|408.87|406.23|411.82|409.18|405.38|402.74|0
1697659500000|2023-10-18 20:05:00|409.34|406.7|406.1|403.46|410.06|407.42|404.4|401.76|0
1697659800000|2023-10-18 20:10:00|405.85|403.21|404.65|402.01|406.34|403.7|404.16|401.52|0
1697660100000|2023-10-18 20:15:00|405.01|402.13|404.52|402.12|405.73|402.85|404.28|401.4|0
1697660400000|2023-10-18 20:20:00|404.28|401.88|405.25|402.85|405.25|402.85|403.8|401.4|0
1697660700000|2023-10-18 20:25:00|405.49|403.09|405.01|402.61|405.73|403.33|404.28|401.88|0
1697661000000|2023-10-18 20:30:00|404.52|402.12|404.04|401.64|405.01|402.61|404.04|401.64|0
1697661300000|2023-10-18 20:35:00|404.28|401.88|405.49|403.09|405.73|403.33|404.04|401.64|0
1697661600000|2023-10-18 20:40:00|405.73|403.33|405.86|403.46|405.97|403.57|405.25|402.85|0
1697661900000|2023-10-18 20:45:00|405.73|403.33|405.01|402.61|405.97|403.57|405.01|402.61|0
1697662200000|2023-10-18 20:50:00|405.25|402.85|405.97|403.57|405.97|403.57|404.28|401.88|0
1697662500000|2023-10-18 20:55:00|405.73|403.33|406.45|404.05|406.7|404.3|405.49|403.09|0
1697662800000|2023-10-18 21:00:00|406.42|404.02|405.78|403.38|406.42|404.02|405.74|403.34|0
1697663100000|2023-10-18 21:05:00|405.84|403.44|405.92|403.52|405.99|403.59|405.67|403.27|0
1697663400000|2023-10-18 21:10:00|405.99|403.59|405.74|403.34|406.28|403.88|405.74|403.34|0
1697663700000|2023-10-18 21:15:00|405.71|403.31|404.96|402.56|405.74|403.34|404.96|402.56|0
1697664000000|2023-10-18 21:20:00|404.82|402.42|404.82|402.42|404.92|402.52|404.71|402.31|0
1697664300000|2023-10-18 21:25:00|404.86|402.46|404.96|402.56|404.96|402.56|404.82|402.42|0
1697664600000|2023-10-18 21:30:00|405.18|402.78|405.15|402.75|405.52|403.12|405.15|402.75|0
1697664900000|2023-10-18 21:35:00|405.52|403.12|406.24|403.84|406.73|404.33|405.52|403.12|0
1697665200000|2023-10-18 21:40:00|406.2|403.8|405.95|403.55|406.38|403.98|405.73|403.33|0
1697665500000|2023-10-18 21:45:00|405.99|403.59|406.02|403.62|406.52|404.12|405.84|403.44|0
1697665800000|2023-10-18 21:50:00|406.06|403.66|406.02|403.62|406.24|403.84|405.95|403.55|0
1697666100000|2023-10-18 21:55:00|405.88|403.48|406.45|404.05|406.52|404.12|405.88|403.48|0
1697666400000|2023-10-18 22:00:00|408.03|405.63|409.59|407.19|409.72|407.32|407.06|404.66|0
1697666700000|2023-10-18 22:05:00|409.84|407.44|408.62|406.22|409.84|407.44|408.38|405.98|0
1697667000000|2023-10-18 22:10:00|408.38|405.98|408.14|405.74|409.59|407.19|407.9|405.5|0
1697667300000|2023-10-18 22:15:00|408.38|405.98|411.77|409.37|411.77|409.37|408.38|405.98|0
1697667600000|2023-10-18 22:20:00|412.01|409.61|411.29|408.89|412.14|409.74|410.8|408.4|0
1697667900000|2023-10-18 22:25:00|411.04|408.64|409.11|406.71|411.29|408.89|409.11|406.71|0
1697668200000|2023-10-18 22:30:00|408.86|406.46|407.78|405.38|408.86|406.46|406.45|404.05|0
1697668500000|2023-10-18 22:35:00|407.9|405.5|408.38|405.98|408.86|406.46|407.65|405.25|0
1697668800000|2023-10-18 22:40:00|408.14|405.74|408.14|405.74|408.62|406.22|407.65|405.25|0
1697669100000|2023-10-18 22:45:00|407.65|405.25|408.86|406.46|409.11|406.71|407.65|405.25|0
1697669400000|2023-10-18 22:50:00|409.1|406.7|410.8|408.4|411.04|408.64|408.14|405.74|0
1697669700000|2023-10-18 22:55:00|410.56|408.16|412.49|410.09|412.74|410.34|410.56|408.16|0
1697670000000|2023-10-18 23:00:00|412.25|409.85|411.77|409.37|412.49|410.09|410.8|408.4|0
1697670300000|2023-10-18 23:05:00|412.01|409.61|412.74|410.34|412.74|410.34|411.89|409.49|0
1697670600000|2023-10-18 23:10:00|412.98|410.58|412.49|410.09|413.71|411.31|411.52|409.12|0
1697670900000|2023-10-18 23:15:00|412.25|409.85|411.77|409.37|412.49|410.09|410.8|408.4|0
1697671200000|2023-10-18 23:20:00|412.01|409.61|411.52|409.12|412.25|409.85|410.8|408.4|0
1697671500000|2023-10-18 23:25:00|411.77|409.37|411.28|408.88|411.77|409.37|411.28|408.88|0
1697671800000|2023-10-18 23:30:00|411.52|409.12|409.83|407.43|411.52|409.12|409.83|407.43|0
1697672100000|2023-10-18 23:35:00|410.07|407.67|411.76|409.36|412.01|409.61|410.07|407.67|0
1697672400000|2023-10-18 23:40:00|412.01|409.61|412.49|410.09|412.73|410.33|411.76|409.36|0
1697672700000|2023-10-18 23:45:00|412.73|410.33|411.76|409.36|413.22|410.82|411.52|409.12|0
1697673000000|2023-10-18 23:50:00|412.01|409.61|411.04|408.64|412.25|409.85|411.04|408.64|0
1697673300000|2023-10-18 23:55:00|410.79|408.39|409.82|407.42|410.79|408.39|409.58|407.18|0
1697673600000|2023-10-19 00:00:00|409.58|407.18|409.34|406.94|409.58|407.18|408.13|405.73|0
1697673900000|2023-10-19 00:05:00|409.58|407.18|407.89|405.49|409.82|407.42|406.92|404.52|0
1697674200000|2023-10-19 00:10:00|407.4|405|409.58|407.18|410.31|407.91|407.16|404.76|0
1697674500000|2023-10-19 00:15:00|409.82|407.42|409.58|407.18|410.55|408.15|408.61|406.21|0
1697674800000|2023-10-19 00:20:00|409.82|407.42|412.24|409.84|412.49|410.09|409.82|407.42|0
1697675100000|2023-10-19 00:25:00|412.49|410.09|411.03|408.63|412.97|410.57|411.03|408.63|0
1697675400000|2023-10-19 00:30:00|410.93|408.73|412.14|409.94|412.63|410.43|410.69|408.49|0
1697675700000|2023-10-19 00:35:00|412.39|410.19|412.39|410.19|413.11|410.91|411.66|409.46|0
1697676000000|2023-10-19 00:40:00|412.15|409.95|410.7|408.5|412.15|409.95|410.46|408.26|0
1697676300000|2023-10-19 00:45:00|410.94|408.74|409.25|407.05|410.94|408.74|409.25|407.05|0
1697676600000|2023-10-19 00:50:00|409.49|407.29|408.52|406.32|409.73|407.53|408.04|405.84|0
1697676900000|2023-10-19 00:55:00|408.76|406.56|408.52|406.32|408.76|406.56|407.68|405.48|0
1697677200000|2023-10-19 01:00:00|408.28|406.08|407.56|405.36|408.89|406.69|407.56|405.36|0
1697677500000|2023-10-19 01:05:00|407.32|405.12|407.07|404.87|407.44|405.24|406.35|404.15|0
1697677800000|2023-10-19 01:10:00|406.83|404.63|406.83|404.63|407.2|405|405.39|403.19|0
1697678100000|2023-10-19 01:15:00|407.2|405|406.35|404.15|407.56|405.36|406.11|403.91|0
1697678400000|2023-10-19 01:20:00|406.11|403.91|408.04|405.84|408.52|406.32|405.87|403.67|0
1697678700000|2023-10-19 01:25:00|408.16|405.96|409|406.8|410.45|408.25|408.04|405.84|0
1697679000000|2023-10-19 01:30:00|409.24|407.04|409.24|407.04|409.73|407.53|408.76|406.56|0
1697679300000|2023-10-19 01:35:00|409.49|407.29|411.18|408.98|411.42|409.22|409.49|407.29|0
1697679600000|2023-10-19 01:40:00|411.42|409.22|412.87|410.67|413.35|411.15|411.18|408.98|0
1697679900000|2023-10-19 01:45:00|412.63|410.43|414.93|412.73|415.29|413.09|412.14|409.94|0
1697680200000|2023-10-19 01:50:00|415.29|413.09|414.08|411.88|415.29|413.09|413.11|410.91|0
1697680500000|2023-10-19 01:55:00|413.83|411.63|414.32|412.12|414.56|412.36|413.35|411.15|0
1697680800000|2023-10-19 02:00:00|414.08|411.88|414.56|412.36|414.56|412.36|413.83|411.63|0
1697681100000|2023-10-19 02:05:00|414.32|412.12|412.62|410.42|415.04|412.84|412.62|410.42|0
1697681400000|2023-10-19 02:10:00|412.87|410.67|414.07|411.87|414.32|412.12|412.87|410.67|0
1697681700000|2023-10-19 02:15:00|414.2|412|416.01|413.81|416.49|414.29|414.2|412|0
1697682000000|2023-10-19 02:20:00|416.25|414.05|413.83|411.63|416.98|414.78|413.83|411.63|0
1697682300000|2023-10-19 02:25:00|414.07|411.87|414.56|412.36|414.68|412.48|413.83|411.63|0
1697682600000|2023-10-19 02:30:00|414.8|412.6|416.25|414.05|416.49|414.29|414.8|412.6|0
1697682900000|2023-10-19 02:35:00|416.13|413.93|417.46|415.26|417.46|415.26|416.01|413.81|0
1697683200000|2023-10-19 02:40:00|417.7|415.5|416.98|414.78|417.7|415.5|416.49|414.29|0
1697683500000|2023-10-19 02:45:00|416.62|414.42|417.22|415.02|417.22|415.02|416.25|414.05|0
1697683800000|2023-10-19 02:50:00|417.46|415.26|417.46|415.26|417.83|415.63|417.22|415.02|0
1697684100000|2023-10-19 02:55:00|417.59|415.39|418.67|416.47|419.4|417.2|417.46|415.26|0
1697684400000|2023-10-19 03:00:00|418.43|416.23|418.67|416.47|418.67|416.47|418.19|415.99|0
1697684700000|2023-10-19 03:05:00|418.43|416.23|418.91|416.71|419.15|416.95|417.94|415.74|0
1697685000000|2023-10-19 03:10:00|419.15|416.95|419.64|417.44|420.37|418.17|418.91|416.71|0
1697685300000|2023-10-19 03:15:00|419.88|417.68|419.88|417.68|420.37|418.17|419.4|417.2|0
1697685600000|2023-10-19 03:20:00|420.12|417.92|422.31|420.11|422.31|420.11|420.12|417.92|0
1697685900000|2023-10-19 03:25:00|422.43|420.23|422.06|419.86|424|421.8|421.82|419.62|0
1697686200000|2023-10-19 03:30:00|421.82|419.62|422.06|419.86|422.55|420.35|421.7|419.5|0
1697686500000|2023-10-19 03:35:00|421.82|419.62|421.33|419.13|421.82|419.62|420.85|418.65|0
1697686800000|2023-10-19 03:40:00|421.09|418.89|421.7|419.5|421.82|419.62|420.85|418.65|0
1697687100000|2023-10-19 03:45:00|421.82|419.62|421.82|419.62|422.06|419.86|421.33|419.13|0
1697687400000|2023-10-19 03:50:00|422.06|419.86|420.49|418.29|422.06|419.86|420.36|418.16|0
1697687700000|2023-10-19 03:55:00|420.36|418.16|420.85|418.65|421.09|418.89|420.36|418.16|0
1697688000000|2023-10-19 04:00:00|420.6|418.4|419.15|416.95|420.85|418.65|419.15|416.95|0
1697688300000|2023-10-19 04:05:00|418.91|416.71|419.88|417.68|420.12|417.92|418.91|416.71|0
1697688600000|2023-10-19 04:10:00|420.12|417.92|418.91|416.71|420.12|417.92|418.91|416.71|0
1697688900000|2023-10-19 04:15:00|418.66|416.46|418.91|416.71|419.52|417.32|418.66|416.46|0
1697689200000|2023-10-19 04:20:00|419.15|416.95|418.42|416.22|419.27|417.07|418.42|416.22|0
1697689500000|2023-10-19 04:25:00|418.66|416.46|417.94|415.74|418.91|416.71|417.94|415.74|0
1697689800000|2023-10-19 04:30:00|417.82|415.62|418.42|416.22|418.55|416.35|417.21|415.01|0
1697690100000|2023-10-19 04:35:00|418.18|415.98|417.69|415.49|418.42|416.22|417.45|415.25|0
1697690400000|2023-10-19 04:40:00|417.93|415.73|417.93|415.73|418.42|416.22|417.93|415.73|0
1697690700000|2023-10-19 04:45:00|418.18|415.98|418.42|416.22|418.42|416.22|417.93|415.73|0
1697691000000|2023-10-19 04:50:00|418.18|415.98|417.93|415.73|419.39|417.19|417.93|415.73|0
1697691300000|2023-10-19 04:55:00|417.69|415.49|417.69|415.49|417.93|415.73|417.45|415.25|0
1697691600000|2023-10-19 05:00:00|417.45|415.25|418.9|416.7|419.14|416.94|417.45|415.25|0
1697691900000|2023-10-19 05:05:00|418.66|416.46|418.17|415.97|418.66|416.46|416.48|414.28|0
1697692200000|2023-10-19 05:10:00|417.93|415.73|416.72|414.52|417.93|415.73|416.48|414.28|0
1697692500000|2023-10-19 05:15:00|416.96|414.76|417.69|415.49|417.69|415.49|416.72|414.52|0
1697692800000|2023-10-19 05:20:00|417.82|415.62|419.14|416.94|419.75|417.55|417.69|415.49|0
1697693100000|2023-10-19 05:25:00|418.9|416.7|418.9|416.7|419.39|417.19|417.93|415.73|0
1697693400000|2023-10-19 05:30:00|418.66|416.46|419.38|417.18|419.38|417.18|418.17|415.97|0
1697693700000|2023-10-19 05:35:00|419.63|417.43|420.48|418.28|420.48|418.28|419.27|417.07|0
1697694000000|2023-10-19 05:40:00|420.24|418.04|421.45|419.25|422.17|419.97|419.99|417.79|0
1697694300000|2023-10-19 05:45:00|421.2|419|422.17|419.97|422.42|420.22|421.09|418.89|0
1697694600000|2023-10-19 05:50:00|422.42|420.22|422.42|420.22|423.14|420.94|422.17|419.97|0
1697694900000|2023-10-19 05:55:00|422.17|419.97|421.2|419|422.66|420.46|420.72|418.52|0
1697695200000|2023-10-19 06:00:00|420.96|418.76|420.72|418.52|422.06|419.86|419.99|417.79|0
1697695500000|2023-10-19 06:05:00|420.96|418.76|422.17|419.97|422.9|420.7|420.96|418.76|0
1697695800000|2023-10-19 06:10:00|421.93|419.73|421.93|419.73|422.9|420.7|421.44|419.24|0
1697696100000|2023-10-19 06:15:00|421.44|419.24|416.84|414.64|421.69|419.49|415.63|413.43|0
1697696400000|2023-10-19 06:20:00|416.6|414.4|417.57|415.37|418.3|416.1|416.12|413.92|0
1697696700000|2023-10-19 06:25:00|417.45|415.25|419.26|417.06|419.99|417.79|417.08|414.88|0
1697697000000|2023-10-19 06:30:00|419.39|417.19|419.26|417.06|419.5|417.3|417.81|415.61|0
1697697300000|2023-10-19 06:35:00|419.5|417.3|418.54|416.34|419.99|417.79|418.05|415.85|0
1697697600000|2023-10-19 06:40:00|418.29|416.09|417.33|415.13|419.26|417.06|417.33|415.13|0
1697697900000|2023-10-19 06:45:00|417.57|415.37|418.53|416.33|419.5|417.3|417.33|415.13|0
1697698200000|2023-10-19 06:50:00|418.42|416.22|419.74|417.54|420.47|418.27|418.29|416.09|0
1697698500000|2023-10-19 06:55:00|419.5|417.3|417.86|415.66|419.63|417.43|417.01|414.81|0
1697698800000|2023-10-19 07:00:00|418.1|415.9|416.89|414.69|419.79|417.59|416.41|414.21|0
1697699100000|2023-10-19 07:05:00|416.65|414.45|416.65|414.45|419.07|416.87|416.16|413.96|0
1697699400000|2023-10-19 07:10:00|417.13|414.93|417.37|415.17|418.58|416.38|416.16|413.96|0
1697699700000|2023-10-19 07:15:00|417.86|415.66|414.71|412.51|419.79|417.59|414.23|412.03|0
1697700000000|2023-10-19 07:20:00|414.47|412.27|417.13|414.93|417.37|415.17|412.78|410.58|0
1697700300000|2023-10-19 07:25:00|416.89|414.69|418.82|416.62|419.55|417.35|415.92|413.72|0
1697700600000|2023-10-19 07:30:00|419.06|416.86|420.76|418.56|421.24|419.04|418.1|415.9|0
1697700900000|2023-10-19 07:35:00|420.27|418.07|421.73|419.53|423.18|420.98|420.27|418.07|0
1697701200000|2023-10-19 07:40:00|421.48|419.28|423.91|421.71|423.91|421.71|421|418.8|0
1697701500000|2023-10-19 07:45:00|424.15|421.95|430.22|428.02|430.22|428.02|422.94|420.74|0
1697701800000|2023-10-19 07:50:00|429.97|427.77|427.3|425.1|432.53|430.33|427.06|424.86|0
1697702100000|2023-10-19 07:55:00|427.06|424.86|426.57|424.37|428.27|426.07|425.36|423.16|0
1697702400000|2023-10-19 08:00:00|426.82|424.62|426.09|423.89|428.27|426.07|424.39|422.19|0
1697702700000|2023-10-19 08:05:00|425.6|423.4|425.6|423.4|427.06|424.86|423.42|421.22|0
1697703000000|2023-10-19 08:10:00|425.85|423.65|427.43|425.23|427.54|425.34|425.12|422.92|0
1697703300000|2023-10-19 08:15:00|427.54|425.34|424.63|422.43|427.91|425.71|423.42|421.22|0
1697703600000|2023-10-19 08:20:00|424.87|422.67|425.12|422.92|426.09|423.89|423.42|421.22|0
1697703900000|2023-10-19 08:25:00|425.36|423.16|423.26|421.06|425.6|423.4|422.21|420.01|0
1697704200000|2023-10-19 08:30:00|423.02|420.82|423.5|421.3|424.6|422.4|421.81|419.61|0
1697704500000|2023-10-19 08:35:00|423.26|421.06|426.41|424.21|426.41|424.21|421.56|419.36|0
1697704800000|2023-10-19 08:40:00|426.29|424.09|422.05|419.85|426.29|424.09|421.32|419.12|0
1697705100000|2023-10-19 08:45:00|422.29|420.09|425.2|423|425.68|423.48|421.56|419.36|0
1697705400000|2023-10-19 08:50:00|424.95|422.75|423.5|421.3|425.92|423.72|423.26|421.06|0
1697705700000|2023-10-19 08:55:00|423.74|421.54|425.68|423.48|425.92|423.72|423.5|421.3|0
1697706000000|2023-10-19 09:00:00|425.44|423.24|424.71|422.51|426.89|424.69|424.47|422.27|0
1697706300000|2023-10-19 09:05:00|424.59|422.39|422.53|420.33|425.68|423.48|422.29|420.09|0
1697706600000|2023-10-19 09:10:00|422.29|420.09|422.05|419.85|422.77|420.57|421.32|419.12|0
1697706900000|2023-10-19 09:15:00|422.29|420.09|423.01|420.81|424.47|422.27|422.05|419.85|0
1697707200000|2023-10-19 09:20:00|423.26|421.06|422.53|420.33|424.47|422.27|421.8|419.6|0
1697707500000|2023-10-19 09:25:00|422.41|420.21|422.04|419.84|424.47|422.27|421.8|419.6|0
1697707800000|2023-10-19 09:30:00|422.29|420.09|418.66|416.46|422.29|420.09|417.21|415.01|0
1697708100000|2023-10-19 09:35:00|418.9|416.7|417.69|415.49|419.14|416.94|416.96|414.76|0
1697708400000|2023-10-19 09:40:00|417.45|415.25|417.2|415|418.9|416.7|416.72|414.52|0
1697708700000|2023-10-19 09:45:00|417.33|415.13|418.26|416.06|418.26|416.06|415.75|413.55|0
1697709000000|2023-10-19 09:50:00|418.51|416.31|415.6|413.4|418.51|416.31|415.12|412.92|0
1697709300000|2023-10-19 09:55:00|415.36|413.16|413.67|411.47|415.36|413.16|413.43|411.23|0
1697709600000|2023-10-19 10:00:00|413.91|411.71|413.67|411.47|415.36|413.16|413.18|410.98|0
1697709900000|2023-10-19 10:05:00|413.18|410.98|412.94|410.74|413.91|411.71|411.97|409.77|0
1697710200000|2023-10-19 10:10:00|413.18|410.98|413.67|411.47|415.12|412.92|412.94|410.74|0
1697710500000|2023-10-19 10:15:00|413.18|410.98|413.18|410.98|413.42|411.22|412.22|410.02|0
1697710800000|2023-10-19 10:20:00|413.42|411.22|412.46|410.26|413.66|411.46|411.73|409.53|0
1697711100000|2023-10-19 10:25:00|412.58|410.38|411.25|409.05|413.18|410.98|410.77|408.57|0
1697711400000|2023-10-19 10:30:00|411.01|408.81|409.56|407.36|411.73|409.53|408.59|406.39|0
1697711700000|2023-10-19 10:35:00|409.8|407.6|408.83|406.63|410.52|408.32|408.83|406.63|0
1697712000000|2023-10-19 10:40:00|409.07|406.87|406.9|404.7|409.07|406.87|406.66|404.46|0
1697712300000|2023-10-19 10:45:00|407.14|404.94|408.11|405.91|408.83|406.63|406.42|404.22|0
1697712600000|2023-10-19 10:50:00|408.35|406.15|408.83|406.63|409.31|407.11|408.11|405.91|0
1697712900000|2023-10-19 10:55:00|409.07|406.87|407.38|405.18|409.07|406.87|407.14|404.94|0
1697713200000|2023-10-19 11:00:00|407.63|405.43|410.76|408.56|411.49|409.29|406.79|404.59|0
1697713500000|2023-10-19 11:05:00|411|408.8|413.42|411.22|414.27|412.07|411|408.8|0
1697713800000|2023-10-19 11:10:00|413.66|411.46|413.66|411.46|414.39|412.19|411.73|409.53|0
1697714100000|2023-10-19 11:15:00|413.42|411.22|415.35|413.15|415.59|413.39|412.93|410.73|0
1697714400000|2023-10-19 11:20:00|415.11|412.91|415.59|413.39|415.59|413.39|414.14|411.94|0
1697714700000|2023-10-19 11:25:00|415.84|413.64|415.59|413.39|416.56|414.36|415.35|413.15|0
1697715000000|2023-10-19 11:30:00|415.35|413.15|418.01|415.81|418.25|416.05|415.35|413.15|0
1697715300000|2023-10-19 11:35:00|418.25|416.05|418.25|416.05|419.47|417.27|417.53|415.33|0
1697715600000|2023-10-19 11:40:00|417.77|415.57|418.5|416.3|418.74|416.54|415.35|413.15|0
1697715900000|2023-10-19 11:45:00|418.74|416.54|416.8|414.6|418.98|416.78|415.83|413.63|0
1697716200000|2023-10-19 11:50:00|416.44|414.24|418.01|415.81|418.25|416.05|416.07|413.87|0
1697716500000|2023-10-19 11:55:00|418.14|415.94|417.28|415.08|419.22|417.02|416.32|414.12|0
1697716800000|2023-10-19 12:00:00|417.53|415.33|418.01|415.81|418.74|416.54|416.32|414.12|0
1697717100000|2023-10-19 12:05:00|417.77|415.57|417.89|415.69|418.49|416.29|416.07|413.87|0
1697717400000|2023-10-19 12:10:00|418.13|415.93|415.47|413.27|418.13|415.93|415.23|413.03|0
1697717700000|2023-10-19 12:15:00|415.23|413.03|414.02|411.82|416.68|414.48|413.78|411.58|0
1697718000000|2023-10-19 12:20:00|414.26|412.06|411.13|408.93|414.26|412.06|411.01|408.81|0
1697718300000|2023-10-19 12:25:00|410.89|408.69|412.09|409.89|412.09|409.89|410.4|408.2|0
1697718600000|2023-10-19 12:30:00|414.15|411.95|407.99|405.79|416.56|414.36|407.51|405.31|0
1697718900000|2023-10-19 12:35:00|408.47|406.27|404.37|402.17|411.37|409.17|403.66|401.46|0
1697719200000|2023-10-19 12:40:00|404.13|401.93|406.68|404.48|407.41|405.21|403.06|400.86|0
1697719500000|2023-10-19 12:45:00|406.81|404.61|405.96|403.76|407.65|405.45|404.27|402.07|0
1697719800000|2023-10-19 12:50:00|405.23|403.03|403.78|401.58|408.13|405.93|403.54|401.34|0
1697720100000|2023-10-19 12:55:00|404.02|401.82|404.26|402.06|404.99|402.79|403.3|401.1|0
1697720400000|2023-10-19 13:00:00|404.51|402.31|403.3|401.1|404.99|402.79|402.09|399.89|0
1697720700000|2023-10-19 13:05:00|403.54|401.34|402.82|400.62|404.99|402.79|401.61|399.41|0
1697721000000|2023-10-19 13:10:00|402.33|400.13|402.93|400.73|404.26|402.06|401.61|399.41|0
1697721300000|2023-10-19 13:15:00|403.17|400.97|402.44|400.24|403.65|401.45|401.48|399.28|0
1697721600000|2023-10-19 13:20:00|402.68|400.48|405.82|403.62|406.79|404.59|402.44|400.24|0
1697721900000|2023-10-19 13:25:00|406.07|403.87|406.31|404.11|408.73|406.53|406.07|403.87|0
1697722200000|2023-10-19 13:30:00|405.82|403.62|406.55|404.35|407.03|404.83|401.96|399.76|0
1697722500000|2023-10-19 13:35:00|406.31|404.11|408.24|406.04|412.12|409.92|406.31|404.11|0
1697722800000|2023-10-19 13:40:00|408.73|406.53|410.91|408.71|411.87|409.67|408.48|406.28|0
1697723100000|2023-10-19 13:45:00|411.15|408.95|410.91|408.71|413.33|411.13|408.97|406.77|0
1697723400000|2023-10-19 13:50:00|411.15|408.95|408.73|406.53|411.63|409.43|406.79|404.59|0
1697723700000|2023-10-19 13:55:00|408.24|406.04|408|405.8|411.87|409.67|407.52|405.32|0
1697724000000|2023-10-19 14:00:00|408.24|406.04|410.9|408.7|414.54|412.34|407.03|404.83|0
1697724300000|2023-10-19 14:05:00|411.87|409.67|414.05|411.85|415.03|412.83|409.21|407.01|0
1697724600000|2023-10-19 14:10:00|413.81|411.61|406.06|403.86|413.81|411.61|405.34|403.14|0
1697724900000|2023-10-19 14:15:00|405.58|403.38|413.08|410.88|415.27|413.07|405.09|402.89|0
1697725200000|2023-10-19 14:20:00|413.33|411.13|413.08|410.88|417.69|415.49|411.14|408.94|0
1697725500000|2023-10-19 14:25:00|413.33|411.13|422.8|420.6|422.8|420.6|413.08|410.88|0
1697725800000|2023-10-19 14:30:00|425.47|423.27|425.41|423.21|428.56|426.36|423.53|421.33|0
1697726100000|2023-10-19 14:35:00|425.65|423.45|424.2|422|426.14|423.94|419.6|417.4|0
1697726400000|2023-10-19 14:40:00|424.44|422.24|424.2|422|425.65|423.45|420.08|417.88|0
1697726700000|2023-10-19 14:45:00|423.95|421.75|423.48|421.28|425.16|422.96|422.01|419.81|0
1697727000000|2023-10-19 14:50:00|423.72|421.52|424.94|422.74|426.88|424.68|419.35|417.15|0
1697727300000|2023-10-19 14:55:00|425.18|422.98|425.66|423.46|427.12|424.92|422.51|420.31|0
1697727600000|2023-10-19 15:00:00|426.15|423.95|424.45|422.25|426.39|424.19|421.54|419.34|0
1697727900000|2023-10-19 15:05:00|423.48|421.28|423.59|421.39|427.23|425.03|420.68|418.48|0
1697728200000|2023-10-19 15:10:00|423.35|421.15|425.53|423.33|425.77|423.57|422.62|420.42|0
1697728500000|2023-10-19 15:15:00|425.29|423.09|427.23|425.03|428.69|426.49|423.83|421.63|0
1697728800000|2023-10-19 15:20:00|427.47|425.27|425.43|423.23|430.76|428.56|425.43|423.23|0
1697729100000|2023-10-19 15:25:00|425.18|422.98|420.66|418.46|425.91|423.71|420.1|417.9|0
1697729400000|2023-10-19 15:30:00|420.9|418.7|417.75|415.55|422.35|420.15|417.75|415.55|0
1697729700000|2023-10-19 15:35:00|418.72|416.52|417.51|415.31|418.72|416.52|415.09|412.89|0
1697730000000|2023-10-19 15:40:00|417.02|414.82|412.18|409.98|417.02|414.82|411.94|409.74|0
1697730300000|2023-10-19 15:45:00|412.43|410.23|410.73|408.53|412.55|410.35|409.04|406.84|0
1697730600000|2023-10-19 15:50:00|410.98|408.78|413.63|411.43|414.36|412.16|410.73|408.53|0
1697730900000|2023-10-19 15:55:00|413.88|411.68|415.57|413.37|416.05|413.85|413.28|411.08|0
1697731200000|2023-10-19 16:00:00|415.81|413.61|401.94|399.74|423.56|421.36|393.02|390.82|0
1697731500000|2023-10-19 16:05:00|401.46|399.26|409.2|407|409.2|407|399.77|397.57|0
1697731800000|2023-10-19 16:10:00|407.99|405.79|409.2|407|409.92|407.72|405.57|403.37|0
1697732100000|2023-10-19 16:15:00|410.17|407.97|399.05|396.85|411.13|408.93|397.12|394.92|0
1697732400000|2023-10-19 16:20:00|398.8|396.6|392.72|390.52|399.29|397.09|387.9|385.7|0
1697732700000|2023-10-19 16:25:00|393.68|391.48|414.04|411.84|416.96|414.76|393.68|391.48|0
1697733000000|2023-10-19 16:30:00|413.31|411.11|429.45|427.25|429.94|427.74|411.92|409.72|0
1697733300000|2023-10-19 16:35:00|428.97|426.77|432.84|430.64|438.18|435.98|428.72|426.52|0
1697733600000|2023-10-19 16:40:00|431.87|429.67|430.89|428.69|435.02|432.82|421.93|419.73|0
1697733900000|2023-10-19 16:45:00|430.05|427.85|414.21|412.01|430.05|427.85|413.24|411.04|0
1697734200000|2023-10-19 16:50:00|413.97|411.77|406.07|403.87|418.31|416.11|406.02|403.82|0
1697734500000|2023-10-19 16:55:00|405.83|403.63|404.82|402.62|408.45|406.25|401.19|398.99|0
1697734800000|2023-10-19 17:00:00|403.61|401.41|402.51|400.31|405.06|402.86|395.51|393.31|0
1697735100000|2023-10-19 17:05:00|401.79|399.59|394.54|392.34|403.24|401.04|392.37|390.17|0
1697735400000|2023-10-19 17:10:00|394.78|392.58|399.85|397.65|399.85|397.65|392.85|390.65|0
1697735700000|2023-10-19 17:15:00|399.37|397.17|397.92|395.72|404.21|402.01|394.06|391.86|0
1697736000000|2023-10-19 17:20:00|397.68|395.48|405.9|403.7|406.63|404.43|396.71|394.51|0
1697736300000|2023-10-19 17:25:00|405.42|403.22|403.72|401.52|409.05|406.85|403.24|401.04|0
1697736600000|2023-10-19 17:30:00|401.78|399.58|409.18|406.98|409.78|407.58|398.4|396.2|0
1697736900000|2023-10-19 17:35:00|408.81|406.61|419.49|417.29|420.47|418.27|407.84|405.64|0
1697737200000|2023-10-19 17:40:00|419.01|416.81|422.74|420.54|423.96|421.76|418.28|416.08|0
1697737500000|2023-10-19 17:45:00|423.47|421.27|424.2|422|424.2|422|420.2|418|0
1697737800000|2023-10-19 17:50:00|423.71|421.51|422.74|420.54|425.17|422.97|420.56|418.36|0
1697738100000|2023-10-19 17:55:00|422.5|420.3|420.8|418.6|422.98|420.78|415.95|413.75|0
1697738400000|2023-10-19 18:00:00|421.04|418.84|420.56|418.36|424.68|422.48|415.71|413.51|0
1697738700000|2023-10-19 18:05:00|420.31|418.11|423.95|421.75|424.44|422.24|419.34|417.14|0
1697739000000|2023-10-19 18:10:00|423.23|421.03|423.23|421.03|423.71|421.51|419.34|417.14|0
1697739300000|2023-10-19 18:15:00|422.74|420.54|421.77|419.57|425.17|422.97|418.37|416.17|0
1697739600000|2023-10-19 18:20:00|420.8|418.6|426.14|423.94|427.36|425.16|419.1|416.9|0
1697739900000|2023-10-19 18:25:00|426.87|424.67|425.41|423.21|426.87|424.67|422.25|420.05|0
1697740200000|2023-10-19 18:30:00|426.38|424.18|437.1|434.9|437.1|434.9|426.38|424.18|0
1697740500000|2023-10-19 18:35:00|437.34|435.14|439.68|437.48|442.12|439.92|437.34|435.14|0
1697740800000|2023-10-19 18:40:00|440.17|437.97|446.01|443.81|446.01|443.81|440.17|437.97|0
1697741100000|2023-10-19 18:45:00|445.77|443.57|447.23|445.03|447.96|445.76|443.58|441.38|0
1697741400000|2023-10-19 18:50:00|446.99|444.79|447.44|445.24|447.96|445.76|444.28|442.08|0
1697741700000|2023-10-19 18:55:00|447.92|445.72|446.22|444.02|449.14|446.94|440.39|438.19|0
1697742000000|2023-10-19 19:00:00|446.46|444.26|441.85|439.65|447.92|445.72|440.63|438.43|0
1697742300000|2023-10-19 19:05:00|441.6|439.4|445.73|443.53|445.73|443.53|440.39|438.19|0
1697742600000|2023-10-19 19:10:00|445.49|443.29|447.43|445.23|447.92|445.72|443.3|441.1|0
1697742900000|2023-10-19 19:15:00|447.68|445.48|446.7|444.5|451.57|449.37|446.7|444.5|0
1697743200000|2023-10-19 19:20:00|446.22|444.02|449.02|446.82|451.08|448.88|445.73|443.53|0
1697743500000|2023-10-19 19:25:00|449.38|447.18|451.16|448.96|452.62|450.42|448.41|446.21|0
1697743800000|2023-10-19 19:30:00|448.24|446.04|444.11|441.91|449.21|447.01|443.62|441.42|0
1697744100000|2023-10-19 19:35:00|444.35|442.15|448.06|445.86|448.06|445.86|442.95|440.75|0
1697744400000|2023-10-19 19:40:00|448.31|446.11|456.35|454.15|456.84|454.64|447.82|445.62|0
1697744700000|2023-10-19 19:45:00|456.84|454.64|447.33|445.13|458.06|455.86|447.33|445.13|0
1697745000000|2023-10-19 19:50:00|445.87|443.67|445.63|443.43|448.31|446.11|441.98|439.78|0
1697745300000|2023-10-19 19:55:00|447.09|444.89|450.5|448.3|450.74|448.54|445.14|442.94|0
1697745600000|2023-10-19 20:00:00|451.23|449.03|458.3|456.1|459.77|457.57|450.99|448.79|0
1697745900000|2023-10-19 20:05:00|457.81|455.61|457.33|455.13|459.04|456.84|456.59|454.39|0
1697746200000|2023-10-19 20:10:00|457.08|454.88|458.55|456.35|458.55|456.35|456.35|454.15|0
1697746500000|2023-10-19 20:15:00|457.91|455.51|455.23|452.83|458.16|455.76|454.99|452.59|0
1697746800000|2023-10-19 20:20:00|454.99|452.59|455.47|453.07|456.69|454.29|454.74|452.34|0
1697747100000|2023-10-19 20:25:00|455.23|452.83|455.72|453.32|456.2|453.8|454.98|452.58|0
1697747400000|2023-10-19 20:30:00|455.47|453.07|456.69|454.29|457.18|454.78|455.47|453.07|0
1697747700000|2023-10-19 20:35:00|456.94|454.54|457.18|454.78|457.18|454.78|456.2|453.8|0
1697748000000|2023-10-19 20:40:00|457.31|454.91|457.42|455.02|457.42|455.02|456.69|454.29|0
1697748300000|2023-10-19 20:45:00|457.18|454.78|456.45|454.05|457.42|455.02|456.45|454.05|0
1697748600000|2023-10-19 20:50:00|456.2|453.8|457.03|454.63|457.03|454.63|456.2|453.8|0
1697748900000|2023-10-19 20:55:00|456.79|454.39|456.43|454.03|457.27|454.87|456.05|453.65|0
1697749200000|2023-10-19 21:00:00|456.71|454.31|456.56|454.16|456.95|454.55|456.28|453.88|0
1697749500000|2023-10-19 21:05:00|456.67|454.27|457.2|454.8|457.21|454.81|456.42|454.02|0
1697749800000|2023-10-19 21:10:00|457.3|454.9|458.12|455.72|458.84|456.44|457.3|454.9|0
1697750100000|2023-10-19 21:15:00|458.16|455.76|457.95|455.55|458.16|455.76|457.69|455.29|0
1697750400000|2023-10-19 21:20:00|457.91|455.51|458.16|455.76|458.16|455.76|457.84|455.44|0
1697750700000|2023-10-19 21:25:00|458.2|455.8|458.01|455.61|458.31|455.91|457.95|455.55|0
1697751000000|2023-10-19 21:30:00|458.05|455.65|458.44|456.04|458.44|456.04|458.05|455.65|0
1697751300000|2023-10-19 21:35:00|458.33|455.93|458.27|455.87|458.41|456.01|457.98|455.58|0
1697751600000|2023-10-19 21:40:00|458.23|455.83|458.05|455.65|458.33|455.93|457.9|455.5|0
1697751900000|2023-10-19 21:45:00|458.01|455.61|458.23|455.83|458.23|455.83|458.01|455.61|0
1697752200000|2023-10-19 21:50:00|458.05|455.65|458.09|455.69|458.2|455.8|458.05|455.65|0
1697752500000|2023-10-19 21:55:00|457.9|455.5|458.23|455.83|458.23|455.83|457.84|455.44|0
1697752800000|2023-10-19 22:00:00|458.37|455.97|456.05|453.65|458.37|455.97|455.32|452.92|0
1697753100000|2023-10-19 22:05:00|456.29|453.89|457.76|455.36|460.44|458.04|456.29|453.89|0
1697753400000|2023-10-19 22:10:00|457.88|455.48|456.78|454.38|458|455.6|456.54|454.14|0
1697753700000|2023-10-19 22:15:00|456.54|454.14|457.02|454.62|458.73|456.33|456.54|454.14|0
1697754000000|2023-10-19 22:20:00|457.27|454.87|457.51|455.11|457.76|455.36|456.29|453.89|0
1697754300000|2023-10-19 22:25:00|457.76|455.36|458.97|456.57|458.97|456.57|457.39|454.99|0
1697754600000|2023-10-19 22:30:00|458.73|456.33|458.49|456.09|458.86|456.46|457.27|454.87|0
1697754900000|2023-10-19 22:35:00|458.37|455.97|457.51|455.11|458.37|455.97|457.15|454.75|0
1697755200000|2023-10-19 22:40:00|457.39|454.99|458.97|456.57|459.22|456.82|457.27|454.87|0
1697755500000|2023-10-19 22:45:00|458.49|456.09|459.46|457.06|459.71|457.31|458.49|456.09|0
1697755800000|2023-10-19 22:50:00|459.71|457.31|459.71|457.31|459.95|457.55|459.46|457.06|0
1697756100000|2023-10-19 22:55:00|459.46|457.06|459.95|457.55|459.95|457.55|459.22|456.82|0
1697756400000|2023-10-19 23:00:00|459.83|457.43|461.17|458.77|462.39|459.99|459.83|457.43|0
1697756700000|2023-10-19 23:05:00|461.05|458.65|461.17|458.77|461.66|459.26|460.44|458.04|0
1697757000000|2023-10-19 23:10:00|461.41|459.01|460.92|458.52|461.66|459.26|460.92|458.52|0
1697757300000|2023-10-19 23:15:00|460.68|458.28|460.92|458.52|461.41|459.01|460.68|458.28|0
1697757600000|2023-10-19 23:20:00|461.17|458.77|461.9|459.5|462.39|459.99|461.17|458.77|0
1697757900000|2023-10-19 23:25:00|461.66|459.26|459.7|457.3|461.66|459.26|459.7|457.3|0
1697758200000|2023-10-19 23:30:00|459.83|457.43|459.21|456.81|459.95|457.55|459.21|456.81|0
1697758500000|2023-10-19 23:35:00|459.34|456.94|460.19|457.79|460.19|457.79|458.97|456.57|0
1697758800000|2023-10-19 23:40:00|459.95|457.55|459.7|457.3|460.68|458.28|459.7|457.3|0
1697759100000|2023-10-19 23:45:00|459.95|457.55|459.95|457.55|460.68|458.28|459.7|457.3|0
1697759400000|2023-10-19 23:50:00|460.07|457.67|459.94|457.54|460.07|457.67|458.48|456.08|0
1697759700000|2023-10-19 23:55:00|460.19|457.79|457.99|455.59|460.43|458.03|457.75|455.35|0
1697760000000|2023-10-20 00:00:00|458.12|455.72|460.68|458.28|460.92|458.52|457.99|455.59|0
1697760300000|2023-10-20 00:05:00|460.56|458.16|461.41|459.01|461.9|459.5|459.94|457.54|0
1697760600000|2023-10-20 00:10:00|460.92|458.52|460.92|458.52|461.65|459.25|459.46|457.06|0
1697760900000|2023-10-20 00:15:00|461.16|458.76|461.73|459.33|462.63|460.23|460.68|458.28|0
1697761200000|2023-10-20 00:20:00|461.84|459.44|460.38|457.98|462.57|460.17|460.14|457.74|0
1697761500000|2023-10-20 00:25:00|460.14|457.74|460.38|457.98|461.11|458.71|459.89|457.49|0
1697761800000|2023-10-20 00:30:00|460.52|458.32|459.3|457.1|461.5|459.3|459.06|456.86|0
1697762100000|2023-10-20 00:35:00|459.55|457.35|458.82|456.62|459.55|457.35|457.84|455.64|0
1697762400000|2023-10-20 00:40:00|458.57|456.37|456.87|454.67|459.3|457.1|456.87|454.67|0
1697762700000|2023-10-20 00:45:00|457.11|454.91|460.77|458.57|461.01|458.81|457.11|454.91|0
1697763000000|2023-10-20 00:50:00|461.01|458.81|460.4|458.2|461.74|459.54|460.28|458.08|0
1697763300000|2023-10-20 00:55:00|460.03|457.83|458.57|456.37|461.01|458.81|458.57|456.37|0
1697763600000|2023-10-20 01:00:00|458.82|456.62|458.82|456.62|459.55|457.35|458.08|455.88|0
1697763900000|2023-10-20 01:05:00|459.06|456.86|460.28|458.08|461.01|458.81|459.06|456.86|0
1697764200000|2023-10-20 01:10:00|460.52|458.32|463.82|461.62|464.18|461.98|460.52|458.32|0
1697764500000|2023-10-20 01:15:00|463.93|461.73|463.93|461.73|465.15|462.95|462.47|460.27|0
1697764800000|2023-10-20 01:20:00|464.18|461.98|463.44|461.24|464.18|461.98|462.96|460.76|0
1697765100000|2023-10-20 01:25:00|463.69|461.49|463.2|461|464.18|461.98|462.71|460.51|0
1697765400000|2023-10-20 01:30:00|462.71|460.51|462.71|460.51|464.42|462.22|462.71|460.51|0
1697765700000|2023-10-20 01:35:00|462.96|460.76|461.25|459.05|463.44|461.24|460.76|458.56|0
1697766000000|2023-10-20 01:40:00|461.01|458.81|461.01|458.81|462.47|460.27|460.27|458.07|0
1697766300000|2023-10-20 01:45:00|461.25|459.05|459.06|456.86|461.74|459.54|458.08|455.88|0
1697766600000|2023-10-20 01:50:00|459.3|457.1|459.79|457.59|460.03|457.83|458.81|456.61|0
1697766900000|2023-10-20 01:55:00|459.91|457.71|459.79|457.59|460.27|458.07|459.54|457.34|0
1697767200000|2023-10-20 02:00:00|460.03|457.83|458.08|455.88|460.52|458.32|458.08|455.88|0
1697767500000|2023-10-20 02:05:00|458.32|456.12|458.57|456.37|458.81|456.61|457.84|455.64|0
1697767800000|2023-10-20 02:10:00|458.81|456.61|459.05|456.85|459.78|457.58|458.81|456.61|0
1697768100000|2023-10-20 02:15:00|459.3|457.1|459.3|457.1|459.54|457.34|458.32|456.12|0
1697768400000|2023-10-20 02:20:00|459.05|456.85|459.05|456.85|459.3|457.1|457.59|455.39|0
1697768700000|2023-10-20 02:25:00|459.3|457.1|459.05|456.85|459.54|457.34|458.81|456.61|0
1697769000000|2023-10-20 02:30:00|458.81|456.61|457.35|455.15|459.05|456.85|457.1|454.9|0
1697769300000|2023-10-20 02:35:00|457.1|454.9|456.37|454.17|457.59|455.39|456.37|454.17|0
1697769600000|2023-10-20 02:40:00|456.62|454.42|455.89|453.69|456.86|454.66|455.16|452.96|0
1697769900000|2023-10-20 02:45:00|456.01|453.81|454.91|452.71|456.62|454.42|454.91|452.71|0
1697770200000|2023-10-20 02:50:00|455.04|452.84|454.91|452.71|455.88|453.68|454.91|452.71|0
1697770500000|2023-10-20 02:55:00|455.15|452.95|454.67|452.47|455.88|453.68|454.67|452.47|0
1697770800000|2023-10-20 03:00:00|454.91|452.71|455.15|452.95|455.64|453.44|454.91|452.71|0
1697771100000|2023-10-20 03:05:00|455.4|453.2|454.91|452.71|455.64|453.44|454.91|452.71|0
1697771400000|2023-10-20 03:10:00|455.15|452.95|454.91|452.71|455.64|453.44|454.91|452.71|0
1697771700000|2023-10-20 03:15:00|455.15|452.95|455.88|453.68|456.13|453.93|455.15|452.95|0
1697772000000|2023-10-20 03:20:00|456.01|453.81|457.1|454.9|457.34|455.14|456.01|453.81|0
1697772300000|2023-10-20 03:25:00|457.34|455.14|456.61|454.41|457.34|455.14|455.88|453.68|0
1697772600000|2023-10-20 03:30:00|456.37|454.17|456.12|453.92|456.61|454.41|455.15|452.95|0
1697772900000|2023-10-20 03:35:00|456.37|454.17|456.61|454.41|456.61|454.41|455.88|453.68|0
1697773200000|2023-10-20 03:40:00|456.85|454.65|457.1|454.9|457.58|455.38|456.85|454.65|0
1697773500000|2023-10-20 03:45:00|456.98|454.78|456.98|454.78|457.34|455.14|456.61|454.41|0
1697773800000|2023-10-20 03:50:00|457.1|454.9|456.61|454.41|457.1|454.9|456.12|453.92|0
1697774100000|2023-10-20 03:55:00|456.74|454.54|456.74|454.54|456.85|454.65|456.12|453.92|0
1697774400000|2023-10-20 04:00:00|456.61|454.41|456.12|453.92|457.34|455.14|456.12|453.92|0
1697774700000|2023-10-20 04:05:00|456.37|454.17|456.61|454.41|456.85|454.65|456.12|453.92|0
1697775000000|2023-10-20 04:10:00|456.85|454.65|456.85|454.65|457.34|455.14|456.36|454.16|0
1697775300000|2023-10-20 04:15:00|456.61|454.41|456.85|454.65|457.34|455.14|456.61|454.41|0
1697775600000|2023-10-20 04:20:00|456.73|454.53|456.12|453.92|456.85|454.65|456.12|453.92|0
1697775900000|2023-10-20 04:25:00|455.88|453.68|455.88|453.68|456.25|454.05|455.63|453.43|0
1697776200000|2023-10-20 04:30:00|455.76|453.56|454.9|452.7|455.88|453.68|454.66|452.46|0
1697776500000|2023-10-20 04:35:00|454.66|452.46|454.31|452.11|455.15|452.95|454.07|451.87|0
1697776800000|2023-10-20 04:40:00|454.2|452|454.56|452.36|454.8|452.6|454.07|451.87|0
1697777100000|2023-10-20 04:45:00|454.8|452.6|456.02|453.82|456.02|453.82|454.8|452.6|0
1697777400000|2023-10-20 04:50:00|455.77|453.57|455.04|452.84|455.77|453.57|455.04|452.84|0
1697777700000|2023-10-20 04:55:00|454.8|452.6|455.53|453.33|455.53|453.33|454.8|452.6|0
1697778000000|2023-10-20 05:00:00|455.77|453.57|456.26|454.06|456.75|454.55|455.53|453.33|0
1697778300000|2023-10-20 05:05:00|456.5|454.3|456.26|454.06|457.23|455.03|455.77|453.57|0
1697778600000|2023-10-20 05:10:00|456.5|454.3|456.75|454.55|456.75|454.55|456.26|454.06|0
1697778900000|2023-10-20 05:15:00|456.87|454.67|456.01|453.81|456.87|454.67|455.28|453.08|0
1697779200000|2023-10-20 05:20:00|455.9|453.7|456.75|454.55|456.99|454.79|455.77|453.57|0
1697779500000|2023-10-20 05:25:00|456.5|454.3|456.74|454.54|457.48|455.28|456.26|454.06|0
1697779800000|2023-10-20 05:30:00|456.5|454.3|456.5|454.3|456.99|454.79|455.77|453.57|0
1697780100000|2023-10-20 05:35:00|456.74|454.54|459.43|457.23|459.67|457.47|456.74|454.54|0
1697780400000|2023-10-20 05:40:00|459.18|456.98|459.67|457.47|460.16|457.96|459.18|456.98|0
1697780700000|2023-10-20 05:45:00|459.8|457.6|459.06|456.86|459.8|457.6|458.45|456.25|0
1697781000000|2023-10-20 05:50:00|458.94|456.74|459.43|457.23|459.67|457.47|458.94|456.74|0
1697781300000|2023-10-20 05:55:00|459.67|457.47|459.67|457.47|459.67|457.47|458.69|456.49|0
1697781600000|2023-10-20 06:00:00|460.16|457.96|462.11|459.91|462.35|460.15|459.18|456.98|0
1697781900000|2023-10-20 06:05:00|461.86|459.66|460.64|458.44|462.35|460.15|459.91|457.71|0
1697782200000|2023-10-20 06:10:00|460.89|458.69|462.11|459.91|462.11|459.91|460.89|458.69|0
1697782500000|2023-10-20 06:15:00|461.86|459.66|463.57|461.37|464.06|461.86|461.86|459.66|0
1697782800000|2023-10-20 06:20:00|463.82|461.62|467.97|465.77|468.7|466.5|463.57|461.37|0
1697783100000|2023-10-20 06:25:00|467.73|465.53|466.99|464.79|468.7|466.5|466.75|464.55|0
1697783400000|2023-10-20 06:30:00|466.75|464.55|467.24|465.04|467.97|465.77|466.5|464.3|0
1697783700000|2023-10-20 06:35:00|467.48|465.28|465.04|462.84|467.72|465.52|464.79|462.59|0
1697784000000|2023-10-20 06:40:00|465.28|463.08|465.04|462.84|466.01|463.81|464.55|462.35|0
1697784300000|2023-10-20 06:45:00|465.28|463.08|464.05|461.85|465.52|463.32|464.05|461.85|0
1697784600000|2023-10-20 06:50:00|463.69|461.49|464.05|461.85|465.26|463.06|463.69|461.49|0
1697784900000|2023-10-20 06:55:00|464.29|462.09|462.1|459.9|464.29|462.09|461.37|459.17|0
1697785200000|2023-10-20 07:00:00|463.07|460.87|466.12|463.92|467.21|465.01|463.07|460.87|0
1697785500000|2023-10-20 07:05:00|466.48|464.28|468.56|466.36|468.92|466.72|463.8|461.6|0
1697785800000|2023-10-20 07:10:00|468.43|466.23|466.73|464.53|468.92|466.72|464.78|462.58|0
1697786100000|2023-10-20 07:15:00|467.21|465.01|467.46|465.26|469.05|466.85|465.99|463.79|0
1697786400000|2023-10-20 07:20:00|467.7|465.5|466.97|464.77|468.92|466.72|466.73|464.53|0
1697786700000|2023-10-20 07:25:00|467.21|465.01|467.1|464.9|468.8|466.6|466.61|464.41|0
1697787000000|2023-10-20 07:30:00|467.46|465.26|463.8|461.6|468.43|466.23|462.82|460.62|0
1697787300000|2023-10-20 07:35:00|464.04|461.84|460.78|458.58|464.04|461.84|459.8|457.6|0
1697787600000|2023-10-20 07:40:00|461.27|459.07|463.47|461.27|464.45|462.25|460.9|458.7|0
1697787900000|2023-10-20 07:45:00|463.23|461.03|459.55|457.35|463.72|461.52|459.31|457.11|0
1697788200000|2023-10-20 07:50:00|459.8|457.6|457.29|455.09|460.04|457.84|457.29|455.09|0
1697788500000|2023-10-20 07:55:00|457.05|454.85|458.27|456.07|458.27|456.07|455.82|453.62|0
1697788800000|2023-10-20 08:00:00|458.76|456.56|457.29|455.09|462.68|460.48|457.29|455.09|0
1697789100000|2023-10-20 08:05:00|457.54|455.34|459.74|457.54|460.48|458.28|456.07|453.87|0
1697789400000|2023-10-20 08:10:00|459.99|457.79|456.31|454.11|459.99|457.79|455.58|453.38|0
1697789700000|2023-10-20 08:15:00|456.19|453.99|456.56|454.36|458.27|456.07|455.82|453.62|0
1697790000000|2023-10-20 08:20:00|456.31|454.11|454.02|451.82|456.72|454.52|453.53|451.33|0
1697790300000|2023-10-20 08:25:00|454.27|452.07|452.8|450.6|454.27|452.07|451.58|449.38|0
1697790600000|2023-10-20 08:30:00|453.04|450.84|452.31|450.11|454.27|452.07|452.31|450.11|0
1697790900000|2023-10-20 08:35:00|452.55|450.35|450.6|448.4|454.02|451.82|450.6|448.4|0
1697791200000|2023-10-20 08:40:00|450.35|448.15|450.11|447.91|451.09|448.89|449.62|447.42|0
1697791500000|2023-10-20 08:45:00|449.86|447.66|449.74|447.54|450.35|448.15|448.64|446.44|0
1697791800000|2023-10-20 08:50:00|449.62|447.42|453.66|451.46|453.66|451.46|449.13|446.93|0
1697792100000|2023-10-20 08:55:00|453.53|451.33|453.04|450.84|454.51|452.31|451.82|449.62|0
1697792400000|2023-10-20 09:00:00|452.8|450.6|453.78|451.58|454.27|452.07|452.55|450.35|0
1697792700000|2023-10-20 09:05:00|453.53|451.33|455|452.8|455.25|453.05|453.53|451.33|0
1697793000000|2023-10-20 09:10:00|454.76|452.56|454.27|452.07|455|452.8|452.31|450.11|0
1697793300000|2023-10-20 09:15:00|454.51|452.31|453.78|451.58|454.76|452.56|452.8|450.6|0
1697793600000|2023-10-20 09:20:00|453.53|451.33|457.45|455.25|457.94|455.74|453.29|451.09|0
1697793900000|2023-10-20 09:25:00|456.96|454.76|460.15|457.95|461.13|458.93|455.49|453.29|0
1697794200000|2023-10-20 09:30:00|460.39|458.19|460.24|458.04|462.84|460.64|459.5|457.3|0
1697794500000|2023-10-20 09:35:00|459.99|457.79|460.97|458.77|461.71|459.51|459.26|457.06|0
1697794800000|2023-10-20 09:40:00|461.22|459.02|461.46|459.26|462.2|460|460.48|458.28|0
1697795100000|2023-10-20 09:45:00|461.71|459.51|462.93|460.73|463.91|461.71|461.22|459.02|0
1697795400000|2023-10-20 09:50:00|462.2|460|459.01|456.81|462.2|460|458.03|455.83|0
1697795700000|2023-10-20 09:55:00|458.77|456.57|459.5|457.3|459.99|457.79|457.54|455.34|0
1697796000000|2023-10-20 10:00:00|459.75|457.55|459.26|457.06|460.73|458.53|458.52|456.32|0
1697796300000|2023-10-20 10:05:00|459.14|456.94|458.77|456.57|460.73|458.53|458.52|456.32|0
1697796600000|2023-10-20 10:10:00|458.52|456.32|461.71|459.51|462.2|460|458.52|456.32|0
1697796900000|2023-10-20 10:15:00|461.46|459.26|460.97|458.77|462.44|460.24|460.48|458.28|0
1697797200000|2023-10-20 10:20:00|461.22|459.02|463.18|460.98|464.16|461.96|460.48|458.28|0
1697797500000|2023-10-20 10:25:00|463.06|460.86|463.91|461.71|464.89|462.69|462.69|460.49|0
1697797800000|2023-10-20 10:30:00|464.16|461.96|462.93|460.73|464.16|461.96|461.95|459.75|0
1697798100000|2023-10-20 10:35:00|462.68|460.48|460.97|458.77|462.68|460.48|459.99|457.79|0
1697798400000|2023-10-20 10:40:00|460.72|458.52|461.95|459.75|462.93|460.73|460.48|458.28|0
1697798700000|2023-10-20 10:45:00|462.19|459.99|462.19|459.99|463.91|461.71|461.83|459.63|0
1697799000000|2023-10-20 10:50:00|461.95|459.75|462.08|459.88|462.44|460.24|460.61|458.41|0
1697799300000|2023-10-20 10:55:00|462.19|459.99|461.95|459.75|463.3|461.1|460.97|458.77|0
1697799600000|2023-10-20 11:00:00|462.19|459.99|462.68|460.48|463.17|460.97|460.97|458.77|0
1697799900000|2023-10-20 11:05:00|462.93|460.73|459.25|457.05|462.93|460.73|458.64|456.44|0
1697800200000|2023-10-20 11:10:00|459.13|456.93|457.29|455.09|459.25|457.05|457.29|455.09|0
1697800500000|2023-10-20 11:15:00|457.54|455.34|456.8|454.6|457.54|455.34|456.07|453.87|0
1697800800000|2023-10-20 11:20:00|457.05|454.85|457.29|455.09|458.52|456.32|456.8|454.6|0
1697801100000|2023-10-20 11:25:00|457.54|455.34|457.73|455.53|459.44|457.24|456.99|454.79|0
1697801400000|2023-10-20 11:30:00|458.22|456.02|458.95|456.75|459.2|457|457.73|455.53|0
1697801700000|2023-10-20 11:35:00|459.44|457.24|457.73|455.53|459.44|457.24|457.48|455.28|0
1697802000000|2023-10-20 11:40:00|457.97|455.77|459.69|457.49|461.78|459.58|457.24|455.04|0
1697802300000|2023-10-20 11:45:00|459.93|457.73|458.95|456.75|460.18|457.98|457.24|455.04|0
1697802600000|2023-10-20 11:50:00|459.2|457|457.24|455.04|459.69|457.49|456.75|454.55|0
1697802900000|2023-10-20 11:55:00|456.5|454.3|455.03|452.83|456.5|454.3|453.32|451.12|0
1697803200000|2023-10-20 12:00:00|455.28|453.08|457.97|455.77|458.83|456.63|454.79|452.59|0
1697803500000|2023-10-20 12:05:00|458.22|456.02|459.69|457.49|460.42|458.22|457.97|455.77|0
1697803800000|2023-10-20 12:10:00|459.93|457.73|462.38|460.18|462.63|460.43|458.95|456.75|0
1697804100000|2023-10-20 12:15:00|462.14|459.94|463.61|461.41|464.34|462.14|462.14|459.94|0
1697804400000|2023-10-20 12:20:00|463.36|461.16|467.29|465.09|467.29|465.09|462.87|460.67|0
1697804700000|2023-10-20 12:25:00|467.54|465.34|468.76|466.56|470.24|468.04|466.8|464.6|0
1697805000000|2023-10-20 12:30:00|468.52|466.32|465.94|463.74|468.52|466.32|465.33|463.13|0
1697805300000|2023-10-20 12:35:00|465.82|463.62|464.34|462.14|466.55|464.35|464.1|461.9|0
1697805600000|2023-10-20 12:40:00|464.47|462.27|464.1|461.9|464.47|462.27|462.14|459.94|0
1697805900000|2023-10-20 12:45:00|464.34|462.14|462.38|460.18|464.34|462.14|461.89|459.69|0
1697806200000|2023-10-20 12:50:00|462.63|460.43|464.34|462.14|464.34|462.14|462.14|459.94|0
1697806500000|2023-10-20 12:55:00|464.1|461.9|464.34|462.14|465.32|463.12|463.12|460.92|0
1697806800000|2023-10-20 13:00:00|464.1|461.9|462.38|460.18|464.34|462.14|460.91|458.71|0
1697807100000|2023-10-20 13:05:00|462.62|460.42|462.38|460.18|464.1|461.9|274.34|272.14|0
1697807400000|2023-10-20 13:10:00|462.62|460.42|462.13|459.93|463.61|461.41|461.89|459.69|0
1697807700000|2023-10-20 13:15:00|462.38|460.18|460.42|458.22|463.11|460.91|460.42|458.22|0
1697808000000|2023-10-20 13:20:00|460.17|457.97|456.74|454.54|461.64|459.44|456.74|454.54|0
1697808300000|2023-10-20 13:25:00|457.48|455.28|456.5|454.3|460.66|458.46|456.01|453.81|0
1697808600000|2023-10-20 13:30:00|457.23|455.03|457.47|455.27|461.4|459.2|455.76|453.56|0
1697808900000|2023-10-20 13:35:00|457.89|455.69|457.15|454.95|459.11|456.91|453.96|451.76|0
1697809200000|2023-10-20 13:40:00|457.88|455.68|457.64|455.44|458.38|456.18|451.02|448.82|0
1697809500000|2023-10-20 13:45:00|457.39|455.19|453.31|451.11|459.85|457.65|452.33|450.13|0
1697809800000|2023-10-20 13:50:00|453.07|450.87|459.45|457.25|464.86|462.66|453.07|450.87|0
1697810100000|2023-10-20 13:55:00|458.96|456.76|464.62|462.42|464.62|462.42|457.49|455.29|0
1697810400000|2023-10-20 14:00:00|464.86|462.66|466.18|463.98|467.81|465.61|461.76|459.56|0
1697810700000|2023-10-20 14:05:00|465.93|463.73|470.43|468.23|473.63|471.43|464.95|462.75|0
1697811000000|2023-10-20 14:10:00|470.18|467.98|478.2|476|479.29|477.09|470.18|467.98|0
1697811300000|2023-10-20 14:15:00|478.94|476.74|477.93|475.73|479.9|477.7|474.24|472.04|0
1697811600000|2023-10-20 14:20:00|478.67|476.47|480.14|477.94|481.13|478.93|476.45|474.25|0
1697811900000|2023-10-20 14:25:00|479.9|477.7|482.11|479.91|483.1|480.9|478.91|476.71|0
1697812200000|2023-10-20 14:30:00|483.1|480.9|478.42|476.22|485.8|483.6|477.44|475.24|0
1697812500000|2023-10-20 14:35:00|478.18|475.98|485.05|482.85|485.54|483.34|477.19|474.99|0
1697812800000|2023-10-20 14:40:00|485.29|483.09|488|485.8|488.5|486.3|483.94|481.74|0
1697813100000|2023-10-20 14:45:00|488.25|486.05|483.39|481.19|489.48|487.28|483.01|480.81|0
1697813400000|2023-10-20 14:50:00|483.26|481.06|487.74|485.54|488.23|486.03|483.26|481.06|0
1697813700000|2023-10-20 14:55:00|488.23|486.03|491.43|489.23|492.42|490.22|487.98|485.78|0
1697814000000|2023-10-20 15:00:00|491.68|489.48|487|484.8|491.93|489.73|486.5|484.3|0
1697814300000|2023-10-20 15:05:00|486.75|484.55|486.26|484.06|487.24|485.04|484.04|481.84|0
1697814600000|2023-10-20 15:10:00|486.75|484.55|487.24|485.04|490.2|488|486.01|483.81|0
1697814900000|2023-10-20 15:15:00|487.49|485.29|491.17|488.97|492.4|490.2|486.5|484.3|0
1697815200000|2023-10-20 15:20:00|490.92|488.72|493.39|491.19|493.88|491.68|490.18|487.98|0
1697815500000|2023-10-20 15:25:00|493.14|490.94|492.4|490.2|494.62|492.42|491.17|488.97|0
1697815800000|2023-10-20 15:30:00|492.65|490.45|495.11|492.91|496.35|494.15|492.65|490.45|0
1697816100000|2023-10-20 15:35:00|494.87|492.67|491.41|489.21|494.87|492.67|490.42|488.22|0
1697816400000|2023-10-20 15:40:00|491.66|489.46|492.15|489.95|493.14|490.94|489.68|487.48|0
1697816700000|2023-10-20 15:45:00|492.4|490.2|485.49|483.29|492.64|490.44|485.49|483.29|0
1697817000000|2023-10-20 15:50:00|485.74|483.54|484.51|482.31|486.97|484.77|484.51|482.31|0
1697817300000|2023-10-20 15:55:00|484.26|482.06|482.29|480.09|484.51|482.31|478.6|476.4|0
1697817600000|2023-10-20 16:00:00|482.04|479.84|486.23|484.03|487.46|485.26|481.31|479.11|0
1697817900000|2023-10-20 16:05:00|485.74|483.54|489.93|487.73|490.42|488.22|485.74|483.54|0
1697818200000|2023-10-20 16:10:00|489.68|487.48|491.41|489.21|492.15|489.95|488.94|486.74|0
1697818500000|2023-10-20 16:15:00|491.16|488.96|487.22|485.02|492.4|490.2|486.97|484.77|0
1697818800000|2023-10-20 16:20:00|486.97|484.77|480.2|478|487.46|485.26|479.58|477.38|0
1697819100000|2023-10-20 16:25:00|479.83|477.63|485.54|483.34|486.28|484.08|479.83|477.63|0
1697819400000|2023-10-20 16:30:00|485.29|483.09|480.35|478.15|485.54|483.34|479.86|477.66|0
1697819700000|2023-10-20 16:35:00|480.6|478.4|479.12|476.92|481.59|479.39|476.65|474.45|0
1697820000000|2023-10-20 16:40:00|479.61|477.41|482.57|480.37|483.31|481.11|479.36|477.16|0
1697820300000|2023-10-20 16:45:00|482.82|480.62|476.4|474.2|482.82|480.62|476.4|474.2|0
1697820600000|2023-10-20 16:50:00|476.16|473.96|478.54|476.34|479.64|477.44|476.07|473.87|0
1697820900000|2023-10-20 16:55:00|479.04|476.84|472.86|470.66|479.04|476.84|471.63|469.43|0
1697821200000|2023-10-20 17:00:00|472.37|470.17|478.29|476.09|478.79|476.59|472.37|470.17|0
1697821500000|2023-10-20 17:05:00|478.05|475.85|483.24|481.04|484.72|482.52|477.55|475.35|0
1697821800000|2023-10-20 17:10:00|483.73|481.53|481.51|479.31|483.73|481.53|480.76|478.56|0
1697822100000|2023-10-20 17:15:00|482|479.8|469.66|467.46|483.23|481.03|468.42|466.22|0
1697822400000|2023-10-20 17:20:00|469.9|467.7|471.63|469.43|474.59|472.39|468.67|466.47|0
1697822700000|2023-10-20 17:25:00|471.88|469.68|474.1|471.9|475.82|473.62|471.63|469.43|0
1697823000000|2023-10-20 17:30:00|473.85|471.65|474.1|471.9|477.31|475.11|472.62|470.42|0
1697823300000|2023-10-20 17:35:00|474.34|472.14|476.32|474.12|476.32|474.12|472.86|470.66|0
1697823600000|2023-10-20 17:40:00|476.56|474.36|471.88|469.68|476.56|474.36|469.66|467.46|0
1697823900000|2023-10-20 17:45:00|472.12|469.92|478.05|475.85|478.54|476.34|471.14|468.94|0
1697824200000|2023-10-20 17:50:00|477.8|475.6|477.55|475.35|481.75|479.55|475.08|472.88|0
1697824500000|2023-10-20 17:55:00|477.8|475.6|473.6|471.4|478.54|476.34|473.6|471.4|0
1697824800000|2023-10-20 18:00:00|473.35|471.15|476.56|474.36|477.43|475.23|472.86|470.66|0
1697825100000|2023-10-20 18:05:00|476.32|474.12|475.82|473.62|479.53|477.33|474.59|472.39|0
1697825400000|2023-10-20 18:10:00|475.33|473.13|483.48|481.28|483.97|481.77|475.33|473.13|0
1697825700000|2023-10-20 18:15:00|483.73|481.53|487.19|484.99|489.66|487.46|482.24|480.04|0
1697826000000|2023-10-20 18:20:00|487.68|485.48|487.68|485.48|488.42|486.22|485.46|483.26|0
1697826300000|2023-10-20 18:25:00|487.93|485.73|489.17|486.97|490.4|488.2|487.19|484.99|0
1697826600000|2023-10-20 18:30:00|489.41|487.21|486.2|484|491.89|489.69|485.7|483.5|0
1697826900000|2023-10-20 18:35:00|486.45|484.25|488.42|486.22|489.66|487.46|482.74|480.54|0
1697827200000|2023-10-20 18:40:00|488.67|486.47|487.93|485.73|492.88|490.68|487.68|485.48|0
1697827500000|2023-10-20 18:45:00|488.18|485.98|488.67|486.47|490.4|488.2|485.95|483.75|0
1697827800000|2023-10-20 18:50:00|488.18|485.98|487.73|485.53|490.65|488.45|486.99|484.79|0
1697828100000|2023-10-20 18:55:00|487.98|485.78|489.22|487.02|489.96|487.76|483.29|481.09|0
1697828400000|2023-10-20 19:00:00|488.97|486.77|488.97|486.77|489.46|487.26|484.52|482.32|0
1697828700000|2023-10-20 19:05:00|488.72|486.52|491.94|489.74|491.94|489.74|485.76|483.56|0
1697829000000|2023-10-20 19:10:00|492.18|489.98|491.44|489.24|495.15|492.95|489.96|487.76|0
1697829300000|2023-10-20 19:15:00|491.69|489.49|485.02|482.82|493.42|491.22|485.02|482.82|0
1697829600000|2023-10-20 19:20:00|486|483.8|493.42|491.22|494.41|492.21|486|483.8|0
1697829900000|2023-10-20 19:25:00|493.92|491.72|491.44|489.24|497.38|495.18|491.44|489.24|0
1697830200000|2023-10-20 19:30:00|491.94|489.74|491.44|489.24|492.93|490.73|489.71|487.51|0
1697830500000|2023-10-20 19:35:00|491.94|489.74|492.93|490.73|495.4|493.2|490.45|488.25|0
1697830800000|2023-10-20 19:40:00|493.17|490.97|499.85|497.65|499.85|497.65|493.17|490.97|0
1697831100000|2023-10-20 19:45:00|500.35|498.15|497.13|494.93|501.59|499.39|495.89|493.69|0
1697831400000|2023-10-20 19:50:00|498.12|495.92|503.57|501.37|503.82|501.62|498.12|495.92|0
1697831700000|2023-10-20 19:55:00|502.83|500.63|503.07|500.87|504.31|502.11|498.37|496.17|0
1697832000000|2023-10-20 20:00:00|503.82|501.62|505.55|503.35|506.54|504.34|503.82|501.62|0
1697832300000|2023-10-20 20:05:00|505.06|502.86|505.94|503.74|506.19|503.99|501.84|499.64|0
1697832600000|2023-10-20 20:10:00|506.19|503.99|506.68|504.48|506.68|504.48|505.94|503.74|0
1698027900000|2023-10-23 02:25:00|496.43|494.23|497.91|495.71|497.91|495.71|496.18|493.98|0
1698028200000|2023-10-23 02:30:00|497.66|495.46|497.41|495.21|497.66|495.46|497.17|494.97|0
1698028500000|2023-10-23 02:35:00|497.17|494.97|497.91|495.71|497.91|495.71|497.17|494.97|0
1698028800000|2023-10-23 02:40:00|498.15|495.95|497.91|495.71|498.4|496.2|497.91|495.71|0
1698029100000|2023-10-23 02:45:00|498.04|495.84|498.15|495.95|498.4|496.2|497.91|495.71|0
1698029400000|2023-10-23 02:50:00|498.4|496.2|498.15|495.95|498.4|496.2|497.91|495.71|0
1698029700000|2023-10-23 02:55:00|498.4|496.2|498.4|496.2|498.65|496.45|497.91|495.71|0
1698030000000|2023-10-23 03:00:00|498.15|495.95|496.43|494.23|498.15|495.95|496.18|493.98|0
1698030300000|2023-10-23 03:05:00|496.18|493.98|495.44|493.24|496.18|493.98|495.44|493.24|0
1698030600000|2023-10-23 03:10:00|495.19|492.99|494.45|492.25|495.19|492.99|494.45|492.25|0
1698030900000|2023-10-23 03:15:00|494.7|492.5|495.19|492.99|495.32|493.12|494.45|492.25|0
1698031200000|2023-10-23 03:20:00|495.07|492.87|494.7|492.5|495.19|492.99|494.21|492.01|0
1698031500000|2023-10-23 03:25:00|494.45|492.25|494.58|492.38|494.58|492.38|493.96|491.76|0
1698031800000|2023-10-23 03:30:00|494.45|492.25|494.7|492.5|495.19|492.99|494.45|492.25|0
1698032100000|2023-10-23 03:35:00|494.95|492.75|495.9|493.7|495.9|493.7|494.7|492.5|0
1698032400000|2023-10-23 03:40:00|495.66|493.46|494.67|492.47|495.9|493.7|494.67|492.47|0
1698032700000|2023-10-23 03:45:00|494.42|492.22|495.16|492.96|495.16|492.96|494.42|492.22|0
1698033000000|2023-10-23 03:50:00|494.92|492.72|495.16|492.96|495.66|493.46|494.92|492.72|0
1698033300000|2023-10-23 03:55:00|495.41|493.21|496.64|494.44|496.64|494.44|495.29|493.09|0
1698033600000|2023-10-23 04:00:00|496.89|494.69|495.9|493.7|496.89|494.69|495.66|493.46|0
1698033900000|2023-10-23 04:05:00|495.66|493.46|495.66|493.46|495.9|493.7|495.41|493.21|0
1698034200000|2023-10-23 04:10:00|495.54|493.34|495.16|492.96|495.66|493.46|494.67|492.47|0
1698034500000|2023-10-23 04:15:00|494.92|492.72|495.16|492.96|495.54|493.34|494.92|492.72|0
1698034800000|2023-10-23 04:20:00|494.92|492.72|494.92|492.72|495.16|492.96|494.8|492.6|0
1698035100000|2023-10-23 04:25:00|495.16|492.96|495.16|492.96|495.16|492.96|494.91|492.71|0
1698035400000|2023-10-23 04:30:00|494.91|492.71|494.91|492.71|495.16|492.96|494.42|492.22|0
1698035700000|2023-10-23 04:35:00|495.04|492.84|495.9|493.7|496.39|494.19|494.91|492.71|0
1698036000000|2023-10-23 04:40:00|496.15|493.95|496.15|493.95|496.89|494.69|494.67|492.47|0
1698036300000|2023-10-23 04:45:00|495.9|493.7|495.41|493.21|496.03|493.83|495.41|493.21|0
1698036600000|2023-10-23 04:50:00|495.54|493.34|495.16|492.96|495.65|493.45|495.16|492.96|0
1698036900000|2023-10-23 04:55:00|494.91|492.71|494.91|492.71|495.16|492.96|494.55|492.35|0
1698037200000|2023-10-23 05:00:00|494.67|492.47|494.17|491.97|495.04|492.84|494.17|491.97|0
1698037500000|2023-10-23 05:05:00|493.93|491.73|494.42|492.22|494.42|492.22|492.45|490.25|0
1698037800000|2023-10-23 05:10:00|494.17|491.97|494.91|492.71|494.91|492.71|494.17|491.97|0
1698038100000|2023-10-23 05:15:00|494.67|492.47|495.16|492.96|495.65|493.45|494.67|492.47|0
1698038400000|2023-10-23 05:20:00|494.91|492.71|494.42|492.22|495.16|492.96|494.17|491.97|0
1698038700000|2023-10-23 05:25:00|494.3|492.1|493.43|491.23|494.42|492.22|493.19|490.99|0
1698039000000|2023-10-23 05:30:00|493.19|490.99|492.94|490.74|493.68|491.48|492.94|490.74|0
1698039300000|2023-10-23 05:35:00|492.69|490.49|492.2|490|493.68|491.48|492.2|490|0
1698039600000|2023-10-23 05:40:00|492.33|490.13|493.18|490.98|493.43|491.23|492.33|490.13|0
1698039900000|2023-10-23 05:45:00|492.94|490.74|492.94|490.74|493.18|490.98|492.69|490.49|0
1698040200000|2023-10-23 05:50:00|492.69|490.49|493.43|491.23|493.43|491.23|492.2|490|0
1698040500000|2023-10-23 05:55:00|493.68|491.48|493.92|491.72|493.92|491.72|493.18|490.98|0
1698040800000|2023-10-23 06:00:00|493.68|491.48|493.92|491.72|494.17|491.97|492.44|490.24|0
1698041100000|2023-10-23 06:05:00|493.68|491.48|494.42|492.22|494.42|492.22|493.18|490.98|0
1698041400000|2023-10-23 06:10:00|494.17|491.97|494.91|492.71|494.91|492.71|493.68|491.48|0
1698041700000|2023-10-23 06:15:00|495.04|492.84|495.65|493.45|495.9|493.7|494.91|492.71|0
1698042000000|2023-10-23 06:20:00|495.4|493.2|493.43|491.23|495.65|493.45|493.18|490.98|0
1698042300000|2023-10-23 06:25:00|493.68|491.48|493.18|490.98|493.68|491.48|493.18|490.98|0
1698042600000|2023-10-23 06:30:00|493.43|491.23|492.63|490.43|493.47|491.27|492.63|490.43|0
1698042900000|2023-10-23 06:35:00|492.51|490.31|492.63|490.43|492.88|490.68|492.13|489.93|0
1698043200000|2023-10-23 06:40:00|492.88|490.68|492.87|490.67|493.37|491.17|492.87|490.67|0
1698043500000|2023-10-23 06:45:00|493.12|490.92|492.63|490.43|493.62|491.42|492.63|490.43|0
1698043800000|2023-10-23 06:50:00|492.87|490.67|492.87|490.67|493.37|491.17|492.63|490.43|0
1698044100000|2023-10-23 06:55:00|492.76|490.56|494.36|492.16|494.36|492.16|492.63|490.43|0
1698044400000|2023-10-23 07:00:00|494.6|492.4|495.34|493.14|497.56|495.36|494.6|492.4|0
1698044700000|2023-10-23 07:05:00|495.1|492.9|497.07|494.87|497.07|494.87|494.24|492.04|0
1698045000000|2023-10-23 07:10:00|497.32|495.12|499.29|497.09|499.54|497.34|497.07|494.87|0
1698045300000|2023-10-23 07:15:00|499.05|496.85|499.79|497.59|500.78|498.58|498.31|496.11|0
1698045600000|2023-10-23 07:20:00|499.54|497.34|500.03|497.83|502.51|500.31|497.56|495.36|0
1698045900000|2023-10-23 07:25:00|500.28|498.08|502.51|500.31|502.75|500.55|499.54|497.34|0
1698046200000|2023-10-23 07:30:00|503.49|501.29|504.73|502.53|504.73|502.53|502.75|500.55|0
1698046500000|2023-10-23 07:35:00|504.48|502.28|506.46|504.26|506.71|504.51|503|500.8|0
1698046800000|2023-10-23 07:40:00|506.21|504.01|511.03|508.83|511.16|508.96|506.21|504.01|0
1698047100000|2023-10-23 07:45:00|511.28|509.08|507.33|505.13|511.41|509.21|507.08|504.88|0
1698047400000|2023-10-23 07:50:00|507.57|505.37|511.53|509.33|511.77|509.57|507.33|505.13|0
1698047700000|2023-10-23 07:55:00|511.77|509.57|512.76|510.56|513.51|511.31|511.77|509.57|0
1698048000000|2023-10-23 08:00:00|512.27|510.07|513.75|511.55|514.99|512.79|512.02|509.82|0
1698048300000|2023-10-23 08:05:00|513.5|511.3|509.3|507.1|514|511.8|507.57|505.37|0
1698048600000|2023-10-23 08:10:00|510.04|507.84|507.57|505.37|510.42|508.22|506.47|504.27|0
1698048900000|2023-10-23 08:15:00|507.33|505.13|505.3|503.1|507.7|505.5|504.61|502.41|0
1698049200000|2023-10-23 08:20:00|505.55|503.35|506.04|503.84|508.02|505.82|505.3|503.1|0
1698049500000|2023-10-23 08:25:00|506.54|504.34|507.03|504.83|508.27|506.07|505.79|503.59|0
1698049800000|2023-10-23 08:30:00|507.28|505.08|508.76|506.56|510.98|508.78|507.03|504.83|0
1698050100000|2023-10-23 08:35:00|508.51|506.31|507.28|505.08|511.23|509.03|505.3|503.1|0
1698050400000|2023-10-23 08:40:00|507.52|505.32|508.76|506.56|509.5|507.3|507.03|504.83|0
1698050700000|2023-10-23 08:45:00|509.01|506.81|508.02|505.82|509.25|507.05|505.79|503.59|0
1698051000000|2023-10-23 08:50:00|508.26|506.06|509.75|507.55|510.98|508.78|507.03|504.83|0
1698051300000|2023-10-23 08:55:00|509.99|507.79|510.74|508.54|511.23|509.03|508.02|505.82|0
1698051600000|2023-10-23 09:00:00|510.98|508.78|514.45|512.25|515.68|513.48|510.74|508.54|0
1698051900000|2023-10-23 09:05:00|514.69|512.49|517.41|515.21|517.66|515.46|514.2|512|0
1698052200000|2023-10-23 09:10:00|517.66|515.46|519.96|517.76|520.7|518.5|517.17|514.97|0
1698052500000|2023-10-23 09:15:00|519.71|517.51|516.99|514.79|519.96|517.76|515.51|513.31|0
1698052800000|2023-10-23 09:20:00|517.24|515.04|518.85|516.65|518.85|516.65|516.5|514.3|0
1698053100000|2023-10-23 09:25:00|518.97|516.77|523.92|521.72|523.92|521.72|518.72|516.52|0
1698053400000|2023-10-23 09:30:00|523.18|520.98|529.37|527.17|530.85|528.65|523.18|520.98|0
1698053700000|2023-10-23 09:35:00|529.12|526.92|532.34|530.14|532.83|530.63|528.38|526.18|0
1698054000000|2023-10-23 09:40:00|532.59|530.39|531.22|529.02|533.83|531.63|530.73|528.53|0
1698054300000|2023-10-23 09:45:00|531.47|529.27|534.73|532.53|535.97|533.77|531.35|529.15|0
1698054600000|2023-10-23 09:50:00|534.49|532.29|532.26|530.06|534.49|532.29|531.76|529.56|0
1698054900000|2023-10-23 09:55:00|532.51|530.31|534.73|532.53|535.72|533.52|531.27|529.07|0
1698055200000|2023-10-23 10:00:00|534.48|532.28|529.54|527.34|535.23|533.03|529.54|527.34|0
1698055500000|2023-10-23 10:05:00|529.79|527.59|530.03|527.83|532.01|529.81|529.05|526.85|0
1698055800000|2023-10-23 10:10:00|529.79|527.59|531.02|528.82|532.01|529.81|529.54|527.34|0
1698056100000|2023-10-23 10:15:00|531.52|529.32|531.02|528.82|532.26|530.06|528.06|525.86|0
1698056400000|2023-10-23 10:20:00|530.77|528.57|530.28|528.08|531.52|529.32|529.29|527.09|0
1698056700000|2023-10-23 10:25:00|530.16|527.96|530.86|528.66|530.98|528.78|528.8|526.6|0
1698057000000|2023-10-23 10:30:00|530.73|528.53|529.74|527.54|530.73|528.53|529|526.8|0
1698057300000|2023-10-23 10:35:00|529.99|527.79|528.01|525.81|530.23|528.03|527.27|525.07|0
1698057600000|2023-10-23 10:40:00|527.76|525.56|526.77|524.57|529.74|527.54|526.52|524.32|0
1698057900000|2023-10-23 10:45:00|526.9|524.7|526|523.8|527.02|524.82|525.5|523.3|0
1698058200000|2023-10-23 10:50:00|526.25|524.05|526.49|524.29|526.74|524.54|525.5|523.3|0
1698058500000|2023-10-23 10:55:00|526.25|524.05|525.01|522.81|527.73|525.53|525.01|522.81|0
1698058800000|2023-10-23 11:00:00|524.76|522.56|526.49|524.29|527.73|525.53|524.02|521.82|0
1698059100000|2023-10-23 11:05:00|525.75|523.55|526.99|524.79|527.48|525.28|524.76|522.56|0
1698059400000|2023-10-23 11:10:00|527.12|524.92|525.01|522.81|527.12|524.92|524.27|522.07|0
1698059700000|2023-10-23 11:15:00|525.26|523.06|524.02|521.82|525.5|523.3|523.28|521.08|0
1698060000000|2023-10-23 11:20:00|524.15|521.95|525.5|523.3|525.5|523.3|523.77|521.57|0
1698060300000|2023-10-23 11:25:00|526|523.8|524.76|522.56|526.49|524.29|523.52|521.32|0
1698060600000|2023-10-23 11:30:00|524.27|522.07|524.27|522.07|526.49|524.29|524.02|521.82|0
1698060900000|2023-10-23 11:35:00|524.51|522.31|519.57|517.37|525.38|523.18|519.57|517.37|0
1698061200000|2023-10-23 11:40:00|519.45|517.25|517.1|514.9|520.44|518.24|516.97|514.77|0
1698061500000|2023-10-23 11:45:00|516.97|514.77|519.69|517.49|519.69|517.49|516.97|514.77|0
1698061800000|2023-10-23 11:50:00|519.45|517.25|519.45|517.25|519.69|517.49|518.7|516.5|0
1698062100000|2023-10-23 11:55:00|519.08|516.88|522.3|520.1|523.65|521.45|518.95|516.75|0
1698062400000|2023-10-23 12:00:00|522.17|519.97|523.9|521.7|525.88|523.68|520.93|518.73|0
1698062700000|2023-10-23 12:05:00|524.15|521.95|525.27|523.07|526.62|524.42|523.16|520.96|0
1698063000000|2023-10-23 12:10:00|525.88|523.68|525.14|522.94|525.88|523.68|523.4|521.2|0
1698063300000|2023-10-23 12:15:00|524.64|522.44|520.07|517.87|525.88|523.68|518.95|516.75|0
1698063600000|2023-10-23 12:20:00|519.94|517.74|518.45|516.25|519.94|517.74|517.47|515.27|0
1698063900000|2023-10-23 12:25:00|518.7|516.5|518.45|516.25|518.7|516.5|514.25|512.05|0
1698064200000|2023-10-23 12:30:00|518.58|516.38|517.96|515.76|520.19|517.99|516.97|514.77|0
1698064500000|2023-10-23 12:35:00|518.21|516.01|515.49|513.29|518.58|516.38|515.24|513.04|0
1698064800000|2023-10-23 12:40:00|515.61|513.41|516.6|514.4|516.97|514.77|514.99|512.79|0
1698065100000|2023-10-23 12:45:00|516.48|514.28|519.4|517.2|520.14|517.94|516.18|513.98|0
1698065400000|2023-10-23 12:50:00|519.89|517.69|519.78|517.58|520.64|518.44|518.16|515.96|0
1698065700000|2023-10-23 12:55:00|520.14|517.94|520.88|518.68|521.38|519.18|519.15|516.95|0
1698066000000|2023-10-23 13:00:00|520.39|518.19|518.41|516.21|520.64|518.44|518.41|516.21|0
1698066300000|2023-10-23 13:05:00|517.91|515.71|520.61|518.41|520.61|518.41|516.68|514.48|0
1698066600000|2023-10-23 13:10:00|520.36|518.16|521.35|519.15|522.1|519.9|519.37|517.17|0
1698066900000|2023-10-23 13:15:00|521.6|519.4|522.59|520.39|523.09|520.89|520.86|518.66|0
1698067200000|2023-10-23 13:20:00|522.84|520.64|522.1|519.9|525.07|522.87|522.1|519.9|0
1698067500000|2023-10-23 13:25:00|523.09|520.89|520.86|518.66|524.08|521.88|520.36|518.16|0
1698067800000|2023-10-23 13:30:00|520.61|518.41|523.09|520.89|524.33|522.13|516.4|514.2|0
1698068100000|2023-10-23 13:35:00|523.33|521.13|528.54|526.34|530.77|528.57|523.33|521.13|0
1698068400000|2023-10-23 13:40:00|529.78|527.58|535.48|533.28|537.96|535.76|529.53|527.33|0
1698068700000|2023-10-23 13:45:00|535.98|533.78|518.88|516.68|536.47|534.27|518.63|516.43|0
1698069000000|2023-10-23 13:50:00|519.37|517.17|515.57|513.37|522.76|520.56|514.09|511.89|0
1698069300000|2023-10-23 13:55:00|515.08|512.88|509.88|507.68|516.81|514.61|509.14|506.94|0
1698069600000|2023-10-23 14:00:00|509.63|507.43|510.62|508.42|513.35|511.15|508.89|506.69|0
1698069900000|2023-10-23 14:05:00|510.87|508.67|511.61|509.41|512.35|510.15|508.64|506.44|0
1698070200000|2023-10-23 14:10:00|510.37|508.17|506.66|504.46|510.87|508.67|506.41|504.21|0
1698070500000|2023-10-23 14:15:00|506.91|504.71|504.36|502.16|511.86|509.66|503.87|501.67|0
1698070800000|2023-10-23 14:20:00|504.12|501.92|501.39|499.19|506.84|504.64|500.9|498.7|0
1698071100000|2023-10-23 14:25:00|501.15|498.95|507.3|505.1|507.79|505.59|500.11|497.91|0
1698071400000|2023-10-23 14:30:00|507.79|505.59|512.75|510.55|514.24|512.04|505.56|503.36|0
1698071700000|2023-10-23 14:35:00|513|510.8|507.36|505.16|515.23|513.03|506.62|504.42|0
1698072000000|2023-10-23 14:40:00|507.61|505.41|503.15|500.95|508.85|506.65|502.16|499.96|0
1698072300000|2023-10-23 14:45:00|502.66|500.46|505.63|503.43|506.62|504.42|502.66|500.46|0
1698072600000|2023-10-23 14:50:00|505.38|503.18|506.55|504.35|506.55|504.35|501.7|499.5|0
1698072900000|2023-10-23 14:55:00|506.31|504.11|501.85|499.65|507.3|505.1|501.85|499.65|0
1698073200000|2023-10-23 15:00:00|502.09|499.89|501.85|499.65|504.08|501.88|500.61|498.41|0
1698073500000|2023-10-23 15:05:00|501.6|499.4|501.1|498.9|503.33|501.13|498.13|495.93|0
1698073800000|2023-10-23 15:10:00|500.61|498.41|495.91|493.71|501.35|499.15|495.66|493.46|0
1698074100000|2023-10-23 15:15:00|495.66|493.46|494.1|491.9|496.65|494.45|493.61|491.41|0
1698074400000|2023-10-23 15:20:00|494.35|492.15|492.12|489.92|494.35|492.15|489.65|487.45|0
1698074700000|2023-10-23 15:25:00|491.87|489.67|492.11|489.91|493.85|491.65|489.4|487.2|0
1698075000000|2023-10-23 15:30:00|492.36|490.16|489.39|487.19|492.36|490.16|488.89|486.69|0
1698075300000|2023-10-23 15:35:00|488.89|486.69|487.16|484.96|491.12|488.92|485.92|483.72|0
1698075600000|2023-10-23 15:40:00|486.91|484.71|492.36|490.16|492.36|490.16|486.91|484.71|0
1698075900000|2023-10-23 15:45:00|492.85|490.65|492.6|490.4|496.07|493.87|490.38|488.18|0
1698076200000|2023-10-23 15:50:00|492.85|490.65|492.11|489.91|493.59|491.39|490.37|488.17|0
1698076500000|2023-10-23 15:55:00|492.36|490.16|487.9|485.7|492.85|490.65|487.41|485.21|0
1698076800000|2023-10-23 16:00:00|487.65|485.45|490.62|488.42|491.12|488.92|487.41|485.21|0
1698077100000|2023-10-23 16:05:00|490.5|488.3|486.66|484.46|490.62|488.42|486.42|484.22|0
1698077400000|2023-10-23 16:10:00|486.91|484.71|488.89|486.69|489.63|487.43|486.42|484.22|0
1698077700000|2023-10-23 16:15:00|489.14|486.94|494.34|492.14|494.34|492.14|488.15|485.95|0
1698078000000|2023-10-23 16:20:00|494.58|492.38|488.56|486.36|496.81|494.61|488.56|486.36|0
1698078300000|2023-10-23 16:25:00|488.81|486.61|487.57|485.37|489.8|487.6|486.58|484.38|0
1698078600000|2023-10-23 16:30:00|487.32|485.12|488.8|486.6|489.8|487.6|486.58|484.38|0
1698078900000|2023-10-23 16:35:00|488.31|486.11|486.08|483.88|489.3|487.1|484.84|482.64|0
1698079200000|2023-10-23 16:40:00|485.83|483.63|488.06|485.86|488.06|485.86|485.34|483.14|0
1698079500000|2023-10-23 16:45:00|487.57|485.37|486.33|484.13|487.81|485.61|485.58|483.38|0
1698079800000|2023-10-23 16:50:00|486.58|484.38|484.35|482.15|486.58|484.38|484.1|481.9|0
1698080100000|2023-10-23 16:55:00|483.98|481.78|472.47|470.27|483.98|481.78|472.47|470.27|0
1698080400000|2023-10-23 17:00:00|471.73|469.53|477.17|474.97|478.9|476.7|471.73|469.53|0
1698080700000|2023-10-23 17:05:00|477.66|475.46|477.17|474.97|477.66|475.46|475.19|472.99|0
1698081000000|2023-10-23 17:10:00|477.42|475.22|480.39|478.19|482.61|480.41|477.17|474.97|0
1698081300000|2023-10-23 17:15:00|480.63|478.43|487.07|484.87|487.56|485.36|480.63|478.43|0
1698081600000|2023-10-23 17:20:00|487.81|485.61|486.03|483.83|488.06|485.86|482.61|480.41|0
1698081900000|2023-10-23 17:25:00|486.27|484.07|486.52|484.32|489.25|487.05|486.03|483.83|0
1698082200000|2023-10-23 17:30:00|487.51|485.31|484.54|482.34|489|486.8|483.55|481.35|0
1698082500000|2023-10-23 17:35:00|484.04|481.84|482.81|480.61|484.54|482.34|481.81|479.61|0
1698082800000|2023-10-23 17:40:00|483.05|480.85|481.57|479.37|484.04|481.84|479.83|477.63|0
1698083100000|2023-10-23 17:45:00|481.32|479.12|478.84|476.64|483.05|480.85|477.36|475.16|0
1698083400000|2023-10-23 17:50:00|478.6|476.4|482.31|480.11|482.56|480.36|477.85|475.65|0
1698083700000|2023-10-23 17:55:00|482.06|479.86|486.03|483.83|488.26|486.06|481.81|479.61|0
1698084000000|2023-10-23 18:00:00|486.52|484.32|486.77|484.57|489.74|487.54|486.52|484.32|0
1698084300000|2023-10-23 18:05:00|487.02|484.82|483.55|481.35|487.02|484.82|482.8|480.6|0
1698084600000|2023-10-23 18:10:00|483.3|481.1|488.01|485.81|489.5|487.3|483.3|481.1|0
1698084900000|2023-10-23 18:15:00|487.76|485.56|492.47|490.27|493.71|491.51|487.02|484.82|0
1698085200000|2023-10-23 18:20:00|492.22|490.02|491.73|489.53|494.7|492.5|489.74|487.54|0
1698085500000|2023-10-23 18:25:00|491.97|489.77|491.48|489.28|492.72|490.52|489.25|487.05|0
1698085800000|2023-10-23 18:30:00|491.23|489.03|493.96|491.76|493.96|491.76|489.74|487.54|0
1698086100000|2023-10-23 18:35:00|494.21|492.01|488.26|486.06|494.7|492.5|488.26|486.06|0
1698086400000|2023-10-23 18:40:00|487.26|485.06|491.23|489.03|492.72|490.52|484.29|482.09|0
1698086700000|2023-10-23 18:45:00|490.98|488.78|488.5|486.3|492.47|490.27|485.53|483.33|0
1698087000000|2023-10-23 18:50:00|488.75|486.55|488.75|486.55|491.48|489.28|488.01|485.81|0
1698087300000|2023-10-23 18:55:00|488.5|486.3|488.5|486.3|491.73|489.53|487.51|485.31|0
1698087600000|2023-10-23 19:00:00|488.01|485.81|485.78|483.58|489.25|487.05|484.78|482.58|0
1698087900000|2023-10-23 19:05:00|485.66|483.46|489.74|487.54|491.48|489.28|485.03|482.83|0
1698088200000|2023-10-23 19:10:00|489.99|487.79|493.21|491.01|497.68|495.48|489.99|487.79|0
1698088500000|2023-10-23 19:15:00|492.96|490.76|494.95|492.75|496.44|494.24|492.72|490.52|0
1698088800000|2023-10-23 19:20:00|495.2|493|503.14|500.94|505.87|503.67|494.95|492.75|0
1698089100000|2023-10-23 19:25:00|503.64|501.44|505.46|503.26|506.46|504.26|499.76|497.56|0
1698089400000|2023-10-23 19:30:00|506.21|504.01|505.46|503.26|508.19|505.99|504.47|502.27|0
1698089700000|2023-10-23 19:35:00|505.22|503.02|509.19|506.99|510.18|507.98|505.22|503.02|0
1698090000000|2023-10-23 19:40:00|508.94|506.74|506.21|504.01|510.18|507.98|505.22|503.02|0
1698090300000|2023-10-23 19:45:00|506.7|504.5|504.47|502.27|507.94|505.74|502.24|500.04|0
1698090600000|2023-10-23 19:50:00|503.98|501.78|510.67|508.47|510.67|508.47|503.23|501.03|0
1698090900000|2023-10-23 19:55:00|508.19|505.99|509.68|507.48|513.16|510.96|508.19|505.99|0
1698091200000|2023-10-23 20:00:00|511.17|508.97|504.47|502.27|511.17|508.97|504.47|502.27|0
1698091500000|2023-10-23 20:05:00|503.98|501.78|501.5|499.3|503.98|501.78|501.25|499.05|0
1698091800000|2023-10-23 20:10:00|501.74|499.54|502.98|500.78|502.98|500.78|501.74|499.54|0
1698092100000|2023-10-23 20:15:00|503.08|500.68|502.83|500.43|503.33|500.93|502.59|500.19|0
1698092400000|2023-10-23 20:20:00|503.08|500.68|503.33|500.93|503.33|500.93|503.08|500.68|0
1698092700000|2023-10-23 20:25:00|503.58|501.18|502.34|499.94|503.83|501.43|502.34|499.94|0
1698093000000|2023-10-23 20:30:00|502.59|500.19|501.59|499.19|502.83|500.43|501.59|499.19|0
1698093300000|2023-10-23 20:35:00|501.35|498.95|500.85|498.45|501.59|499.19|500.6|498.2|0
1698093600000|2023-10-23 20:40:00|501.1|498.7|499.86|497.46|501.35|498.95|499.86|497.46|0
1698093900000|2023-10-23 20:45:00|500.11|497.71|500.11|497.71|500.35|497.95|500.11|497.71|0
1698094200000|2023-10-23 20:50:00|499.86|497.46|500.85|498.45|500.85|498.45|499.61|497.21|0
1698094500000|2023-10-23 20:55:00|501.1|498.7|501.47|499.07|501.84|499.44|501.1|498.7|0
1698094800000|2023-10-23 21:00:00|501.21|498.81|501.25|498.85|501.39|498.99|501.14|498.74|0
1698095100000|2023-10-23 21:05:00|501.21|498.81|500.66|498.26|501.21|498.81|500.55|498.15|0
1698095400000|2023-10-23 21:10:00|500.62|498.22|500.62|498.22|500.62|498.22|500.62|498.22|0
1698095700000|2023-10-23 21:15:00|500.66|498.26|500.84|498.44|500.84|498.44|500.62|498.22|0
1698096000000|2023-10-23 21:20:00|500.94|498.54|501.05|498.65|501.05|498.65|500.87|498.47|0
1698096300000|2023-10-23 21:25:00|501.09|498.69|500.94|498.54|501.16|498.76|500.72|498.32|0
1698096600000|2023-10-23 21:30:00|501.02|498.62|501.27|498.87|501.31|498.91|500.91|498.51|0
1698096900000|2023-10-23 21:35:00|500.76|498.36|500.8|498.4|500.83|498.43|500.76|498.36|0
1698097200000|2023-10-23 21:40:00|500.72|498.32|500.69|498.29|500.72|498.32|500.61|498.21|0
1698097500000|2023-10-23 21:45:00|500.54|498.14|500.87|498.47|500.87|498.47|500.54|498.14|0
1698097800000|2023-10-23 21:50:00|500.83|498.43|500.97|498.57|501.37|498.97|500.5|498.1|0
1698098100000|2023-10-23 21:55:00|500.82|498.42|500.79|498.39|500.82|498.42|500.42|498.02|0
1698098400000|2023-10-23 22:00:00|500.48|498.08|502.83|500.43|502.83|500.43|500.23|497.83|0
1698098700000|2023-10-23 22:05:00|502.71|500.31|501.84|499.44|503.08|500.68|501.84|499.44|0
1698099000000|2023-10-23 22:10:00|502.34|499.94|500.85|498.45|502.58|500.18|500.85|498.45|0
1698099300000|2023-10-23 22:15:00|500.98|498.58|501.84|499.44|502.09|499.69|500.98|498.58|0
1698099600000|2023-10-23 22:20:00|501.72|499.32|501.59|499.19|502.09|499.69|501.22|498.82|0
1698099900000|2023-10-23 22:25:00|501.84|499.44|500.1|497.7|502.09|499.69|500.1|497.7|0
1698100200000|2023-10-23 22:30:00|499.98|497.58|501.59|499.19|501.84|499.44|499.98|497.58|0
1698100500000|2023-10-23 22:35:00|501.72|499.32|501.59|499.19|501.84|499.44|501.34|498.94|0
1698100800000|2023-10-23 22:40:00|501.34|498.94|500.85|498.45|501.84|499.44|500.85|498.45|0
1698101100000|2023-10-23 22:45:00|500.98|498.58|501.34|498.94|501.59|499.19|500.6|498.2|0
1698101400000|2023-10-23 22:50:00|501.59|499.19|500.6|498.2|502.09|499.69|500.6|498.2|0
1698101700000|2023-10-23 22:55:00|500.23|497.83|500.35|497.95|500.85|498.45|500.1|497.7|0
1698102000000|2023-10-23 23:00:00|500.6|498.2|499.85|497.45|500.6|498.2|499.85|497.45|0
1698102300000|2023-10-23 23:05:00|499.98|497.58|499.85|497.45|500.1|497.7|499.85|497.45|0
1698102600000|2023-10-23 23:10:00|500.1|497.7|499.36|496.96|500.1|497.7|499.11|496.71|0
1698102900000|2023-10-23 23:15:00|499.24|496.84|499.11|496.71|499.24|496.84|498.61|496.21|0
1698103200000|2023-10-23 23:20:00|499.36|496.96|498.86|496.46|499.85|497.45|498.12|495.72|0
1698103500000|2023-10-23 23:25:00|498.61|496.21|499.11|496.71|499.11|496.71|498.37|495.97|0
1698103800000|2023-10-23 23:30:00|498.86|496.46|499.61|497.21|500.35|497.95|498.86|496.46|0
1698104100000|2023-10-23 23:35:00|499.85|497.45|499.85|497.45|500.1|497.7|499.61|497.21|0
1698104400000|2023-10-23 23:40:00|499.61|497.21|499.61|497.21|500.35|497.95|499.61|497.21|0
1698104700000|2023-10-23 23:45:00|499.85|497.45|497.87|495.47|499.85|497.45|497.87|495.47|0
1698105000000|2023-10-23 23:50:00|498.12|495.72|498.12|495.72|498.61|496.21|497.87|495.47|0
1698105300000|2023-10-23 23:55:00|498.37|495.97|497.62|495.22|498.61|496.21|497.37|494.97|0
1698105600000|2023-10-24 00:00:00|497.87|495.47|498.37|495.97|498.37|495.97|497.13|494.73|0
1698105900000|2023-10-24 00:05:00|498.61|496.21|499.11|496.71|499.6|497.2|497.62|495.22|0
1698106200000|2023-10-24 00:10:00|498.86|496.46|499.85|497.45|500.1|497.7|498.12|495.72|0
1698106500000|2023-10-24 00:15:00|500.1|497.7|504.07|501.67|504.32|501.92|499.85|497.45|0
1698106800000|2023-10-24 00:20:00|503.82|501.42|502.33|499.93|503.82|501.42|500.84|498.44|0
1698107100000|2023-10-24 00:25:00|502.08|499.68|502.6|500.2|502.85|500.45|501.11|498.71|0
1698107400000|2023-10-24 00:30:00|502.75|500.55|502.5|500.3|502.75|500.55|501.26|499.06|0
1698107700000|2023-10-24 00:35:00|502.75|500.55|503.24|501.04|503.74|501.54|502|499.8|0
1698108000000|2023-10-24 00:40:00|503.49|501.29|503.49|501.29|504.48|502.28|503.24|501.04|0
1698108300000|2023-10-24 00:45:00|503.24|501.04|504.73|502.53|505.72|503.52|503.24|501.04|0
1698108600000|2023-10-24 00:50:00|504.86|502.66|502.25|500.05|504.98|502.78|502|499.8|0
1698108900000|2023-10-24 00:55:00|502.5|500.3|502.74|500.54|503.12|500.92|501.26|499.06|0
1698109200000|2023-10-24 01:00:00|502.5|500.3|501.26|499.06|502.74|500.54|500.02|497.82|0
1698109500000|2023-10-24 01:05:00|502|499.8|501.88|499.68|502.5|500.3|501.75|499.55|0
1698109800000|2023-10-24 01:10:00|502.25|500.05|501.75|499.55|502.5|500.3|500.76|498.56|0
1698110100000|2023-10-24 01:15:00|501.5|499.3|502.25|500.05|502.74|500.54|501.01|498.81|0
1698110400000|2023-10-24 01:20:00|502.5|500.3|505.97|503.77|505.97|503.77|502.25|500.05|0
1698110700000|2023-10-24 01:25:00|506.22|504.02|506.22|504.02|506.46|504.26|504.73|502.53|0
1698111000000|2023-10-24 01:30:00|505.47|503.27|508.2|506|508.45|506.25|505.47|503.27|0
1698111300000|2023-10-24 01:35:00|508.45|506.25|507.46|505.26|509.19|506.99|507.21|505.01|0
1698111600000|2023-10-24 01:40:00|507.21|505.01|505.97|503.77|507.46|505.26|505.72|503.52|0
1698111900000|2023-10-24 01:45:00|505.47|503.27|506.96|504.76|507.21|505.01|504.48|502.28|0
1698112200000|2023-10-24 01:50:00|507.21|505.01|506.96|504.76|507.46|505.26|506.46|504.26|0
1698112500000|2023-10-24 01:55:00|507.21|505.01|506.96|504.76|507.21|505.01|505.97|503.77|0
1698112800000|2023-10-24 02:00:00|507.21|505.01|506.21|504.01|507.83|505.63|505.1|502.9|0
1698113100000|2023-10-24 02:05:00|506.46|504.26|504.97|502.77|506.71|504.51|504.48|502.28|0
1698113400000|2023-10-24 02:10:00|505.22|503.02|502.99|500.79|505.47|503.27|502.99|500.79|0
1698113700000|2023-10-24 02:15:00|503.24|501.04|501.5|499.3|503.49|501.29|501.25|499.05|0
1698114000000|2023-10-24 02:20:00|501.25|499.05|499.77|497.57|501.5|499.3|499.27|497.07|0
1698114300000|2023-10-24 02:25:00|499.52|497.32|499.52|497.32|500.02|497.82|499.02|496.82|0
1698114600000|2023-10-24 02:30:00|499.27|497.07|498.78|496.58|499.52|497.32|498.28|496.08|0
1698114900000|2023-10-24 02:35:00|498.53|496.33|498.78|496.58|499.02|496.82|498.28|496.08|0
1698115200000|2023-10-24 02:40:00|498.53|496.33|497.54|495.34|499.02|496.82|497.54|495.34|0
1698115500000|2023-10-24 02:45:00|497.42|495.22|497.78|495.58|498.28|496.08|497.29|495.09|0
1698115800000|2023-10-24 02:50:00|497.54|495.34|498.53|496.33|498.78|496.58|497.29|495.09|0
1698116100000|2023-10-24 02:55:00|498.28|496.08|499.27|497.07|499.27|497.07|498.28|496.08|0
1698116400000|2023-10-24 03:00:00|499.02|496.82|499.02|496.82|499.52|497.32|498.28|496.08|0
1698116700000|2023-10-24 03:05:00|498.9|496.7|499.77|497.57|500.01|497.81|498.77|496.57|0
1698117000000|2023-10-24 03:10:00|499.89|497.69|500.26|498.06|500.51|498.31|499.27|497.07|0
1698117300000|2023-10-24 03:15:00|500.01|497.81|499.77|497.57|500.26|498.06|499.02|496.82|0
1698117600000|2023-10-24 03:20:00|499.89|497.69|498.77|496.57|500.01|497.81|498.53|496.33|0
1698117900000|2023-10-24 03:25:00|499.02|496.82|500.51|498.31|501.25|499.05|499.02|496.82|0
1698118200000|2023-10-24 03:30:00|500.76|498.56|501.25|499.05|502|499.8|500.51|498.31|0
1698118500000|2023-10-24 03:35:00|501.13|498.93|500.01|497.81|501.25|499.05|499.77|497.57|0
1698118800000|2023-10-24 03:40:00|500.26|498.06|500.51|498.31|500.76|498.56|500.01|497.81|0
1698119100000|2023-10-24 03:45:00|500.76|498.56|500.26|498.06|500.76|498.56|500.14|497.94|0
1698119400000|2023-10-24 03:50:00|500.39|498.19|500.76|498.56|501.25|499.05|500.26|498.06|0
1698119700000|2023-10-24 03:55:00|501|498.8|500.51|498.31|501.25|499.05|500.51|498.31|0
1698120000000|2023-10-24 04:00:00|500.26|498.06|501|498.8|501.5|499.3|499.76|497.56|0
1698120300000|2023-10-24 04:05:00|501.25|499.05|500.76|498.56|501.5|499.3|500.76|498.56|0
1698120600000|2023-10-24 04:10:00|500.51|498.31|499.76|497.56|500.51|498.31|499.52|497.32|0
1698120900000|2023-10-24 04:15:00|499.89|497.69|498.52|496.32|499.89|497.69|498.52|496.32|0
1698121200000|2023-10-24 04:20:00|498.77|496.57|498.52|496.32|499.02|496.82|498.03|495.83|0
1698121500000|2023-10-24 04:25:00|498.77|496.57|499.76|497.56|500.01|497.81|498.77|496.57|0
1698121800000|2023-10-24 04:30:00|500.01|497.81|499.27|497.07|500.01|497.81|499.15|496.95|0
1698122100000|2023-10-24 04:35:00|499.52|497.32|498.77|496.57|499.52|497.32|498.77|496.57|0
1698122400000|2023-10-24 04:40:00|498.65|496.45|498.52|496.32|498.77|496.57|498.52|496.32|0
1698122700000|2023-10-24 04:45:00|498.28|496.08|497.78|495.58|498.77|496.57|497.78|495.58|0
1698123000000|2023-10-24 04:50:00|498.03|495.83|497.78|495.58|498.03|495.83|497.53|495.33|0
1698123300000|2023-10-24 04:55:00|498.03|495.83|497.53|495.33|498.03|495.83|497.53|495.33|0
1698123600000|2023-10-24 05:00:00|497.78|495.58|497.28|495.08|497.78|495.58|496.29|494.09|0
1698123900000|2023-10-24 05:05:00|497.53|495.33|497.04|494.84|498.03|495.83|496.54|494.34|0
1698124200000|2023-10-24 05:10:00|497.28|495.08|496.04|493.84|497.28|495.08|496.04|493.84|0
1698124500000|2023-10-24 05:15:00|495.8|493.6|496.29|494.09|496.54|494.34|495.8|493.6|0
1698124800000|2023-10-24 05:20:00|496.17|493.97|496.79|494.59|497.04|494.84|496.04|493.84|0
1698125100000|2023-10-24 05:25:00|497.04|494.84|496.79|494.59|497.28|495.08|495.8|493.6|0
1698125400000|2023-10-24 05:30:00|496.67|494.47|496.29|494.09|496.79|494.59|495.8|493.6|0
1698125700000|2023-10-24 05:35:00|496.54|494.34|497.04|494.84|497.04|494.84|496.29|494.09|0
1698126000000|2023-10-24 05:40:00|497.28|495.08|498.03|495.83|498.77|496.57|497.04|494.84|0
1698126300000|2023-10-24 05:45:00|497.78|495.58|496.79|494.59|498.03|495.83|496.54|494.34|0
1698126600000|2023-10-24 05:50:00|496.54|494.34|496.29|494.09|496.79|494.59|495.8|493.6|0
1698126900000|2023-10-24 05:55:00|496.04|493.84|496.29|494.09|496.79|494.59|495.8|493.6|0
1698127200000|2023-10-24 06:00:00|496.54|494.34|495.05|492.85|496.54|494.34|494.8|492.6|0
1698127500000|2023-10-24 06:05:00|495.18|492.98|495.8|493.6|495.8|493.6|494.8|492.6|0
1698127800000|2023-10-24 06:10:00|495.68|493.48|495.05|492.85|495.68|493.48|494.8|492.6|0
1698128100000|2023-10-24 06:15:00|494.8|492.6|496.79|494.59|497.28|495.08|494.8|492.6|0
1698128400000|2023-10-24 06:20:00|496.92|494.72|496.17|493.97|496.92|494.72|495.79|493.59|0
1698128700000|2023-10-24 06:25:00|496.29|494.09|495.79|493.59|496.54|494.34|495.79|493.59|0
1698129000000|2023-10-24 06:30:00|496.04|493.84|494.8|492.6|496.04|493.84|494.8|492.6|0
1698129300000|2023-10-24 06:35:00|494.93|492.73|493.81|491.61|495.3|493.1|493.81|491.61|0
1698129600000|2023-10-24 06:40:00|494.06|491.86|494.8|492.6|495.43|493.23|493.81|491.61|0
1698129900000|2023-10-24 06:45:00|495.05|492.85|494.06|491.86|495.05|492.85|493.81|491.61|0
1698130200000|2023-10-24 06:50:00|493.81|491.61|493.74|491.54|494.33|492.13|493.62|491.42|0
1698130500000|2023-10-24 06:55:00|493.24|491.04|492.5|490.3|493.98|491.78|491.5|489.3|0
1698130800000|2023-10-24 07:00:00|492.87|490.67|492.25|490.05|494.23|492.03|491.26|489.06|0
1698131100000|2023-10-24 07:05:00|492.5|490.3|491.26|489.06|492.74|490.54|490.76|488.56|0
1698131400000|2023-10-24 07:10:00|491.5|489.3|493.24|491.04|493.98|491.78|491.01|488.81|0
1698131700000|2023-10-24 07:15:00|493.49|491.29|491.38|489.18|494.48|492.28|491.01|488.81|0
1698132000000|2023-10-24 07:20:00|491.5|489.3|492|489.8|493.49|491.29|491.26|489.06|0
1698132300000|2023-10-24 07:25:00|492.25|490.05|493.24|491.04|494.23|492.03|492.25|490.05|0
1698132600000|2023-10-24 07:30:00|492.74|490.54|494.23|492.03|495.35|493.15|492.25|490.05|0
1698132900000|2023-10-24 07:35:00|494.48|492.28|498.2|496|498.45|496.25|494.48|492.28|0
1698133200000|2023-10-24 07:40:00|498.45|496.25|499.44|497.24|500.43|498.23|497.21|495.01|0
1698133500000|2023-10-24 07:45:00|499.69|497.49|498.69|496.49|500.81|498.61|498.45|496.25|0
1698133800000|2023-10-24 07:50:00|498.45|496.25|498.94|496.74|499.19|496.99|495.47|493.27|0
1698134100000|2023-10-24 07:55:00|498.45|496.25|497.95|495.75|499.69|497.49|496.96|494.76|0
1698134400000|2023-10-24 08:00:00|496.96|494.76|498.45|496.25|498.45|496.25|495.22|493.02|0
1698134700000|2023-10-24 08:05:00|498.2|496|496.71|494.51|498.45|496.25|496.21|494.01|0
1698135000000|2023-10-24 08:10:00|496.96|494.76|497.45|495.25|498.45|496.25|495.72|493.52|0
1698135300000|2023-10-24 08:15:00|497.21|495.01|500.93|498.73|500.93|498.73|496.96|494.76|0
1698135600000|2023-10-24 08:20:00|501.18|498.98|498.2|496|502.42|500.22|497.45|495.25|0
1698135900000|2023-10-24 08:25:00|498.45|496.25|498.69|496.49|498.94|496.74|497.45|495.25|0
1698136200000|2023-10-24 08:30:00|498.94|496.74|502.42|500.22|503.41|501.21|498.2|496|0
1698136500000|2023-10-24 08:35:00|502.17|499.97|502.91|500.71|504.9|502.7|500.68|498.48|0
1698136800000|2023-10-24 08:40:00|502.66|500.46|497.7|495.5|502.66|500.46|497.45|495.25|0
1698137100000|2023-10-24 08:45:00|497.45|495.25|495.22|493.02|498.45|496.25|494.97|492.77|0
1698137400000|2023-10-24 08:50:00|494.97|492.77|495.47|493.27|495.72|493.52|493.48|491.28|0
1698137700000|2023-10-24 08:55:00|494.97|492.77|494.48|492.28|496.21|494.01|493.98|491.78|0
1698138000000|2023-10-24 09:00:00|494.97|492.77|493.73|491.53|495.47|493.27|493.73|491.53|0
1698138300000|2023-10-24 09:05:00|493.98|491.78|494.97|492.77|496.46|494.26|493.73|491.53|0
1698138600000|2023-10-24 09:10:00|494.72|492.52|493.98|491.78|495.22|493.02|493.36|491.16|0
1698138900000|2023-10-24 09:15:00|493.73|491.53|492.24|490.04|493.73|491.53|492.24|490.04|0
1698139200000|2023-10-24 09:20:00|492|489.8|491.48|489.28|492.72|490.52|491.23|489.03|0
1698139500000|2023-10-24 09:25:00|491.97|489.77|491.23|489.03|491.97|489.77|490.98|488.78|0
1698139800000|2023-10-24 09:30:00|490.98|488.78|490.73|488.53|491.72|489.52|490.48|488.28|0
1698140100000|2023-10-24 09:35:00|490.98|488.78|490.48|488.28|491.48|489.28|490.37|488.17|0
1698140400000|2023-10-24 09:40:00|490.73|488.53|491.23|489.03|491.23|489.03|489.74|487.54|0
1698140700000|2023-10-24 09:45:00|491.48|489.28|489.74|487.54|491.48|489.28|489.49|487.29|0
1698141000000|2023-10-24 09:50:00|489.62|487.42|490.48|488.28|491.48|489.28|489.62|487.42|0
1698141300000|2023-10-24 09:55:00|490.36|488.16|490.12|487.92|491.23|489.03|490.12|487.92|0
1698141600000|2023-10-24 10:00:00|490.24|488.04|489.99|487.79|490.86|488.66|488.75|486.55|0
1698141900000|2023-10-24 10:05:00|489.74|487.54|489.24|487.04|489.74|487.54|488.5|486.3|0
1698142200000|2023-10-24 10:10:00|489.49|487.29|488.96|486.76|489.99|487.79|488.5|486.3|0
1698142500000|2023-10-24 10:15:00|489.21|487.01|491.44|489.24|491.69|489.49|489.21|487.01|0
1698142800000|2023-10-24 10:20:00|491.19|488.99|491.94|489.74|493.67|491.47|491.19|488.99|0
1698143100000|2023-10-24 10:25:00|492.18|489.98|491.94|489.74|492.68|490.48|490.7|488.5|0
1698143400000|2023-10-24 10:30:00|492.18|489.98|490.45|488.25|492.68|490.48|489.95|487.75|0
1698143700000|2023-10-24 10:35:00|490.7|488.5|489.21|487.01|491.44|489.24|488.71|486.51|0
1698144000000|2023-10-24 10:40:00|489.46|487.26|490.94|488.74|491.44|489.24|489.46|487.26|0
1698144300000|2023-10-24 10:45:00|491.19|488.99|488.71|486.51|491.19|488.99|488.46|486.26|0
1698144600000|2023-10-24 10:50:00|488.46|486.26|489.34|487.14|489.95|487.75|488.46|486.26|0
1698144900000|2023-10-24 10:55:00|488.96|486.76|488.21|486.01|489.7|487.5|487.47|485.27|0
1698145200000|2023-10-24 11:00:00|488.46|486.26|487.97|485.77|489.21|487.01|487.47|485.27|0
1698145500000|2023-10-24 11:05:00|487.85|485.65|486.48|484.28|487.85|485.65|485.98|483.78|0
1698145800000|2023-10-24 11:10:00|486.73|484.53|487.22|485.02|488.71|486.51|486.23|484.03|0
1698146100000|2023-10-24 11:15:00|487.47|485.27|486.48|484.28|487.47|485.27|485.98|483.78|0
1698146400000|2023-10-24 11:20:00|486.23|484.03|484.74|482.54|486.48|484.28|484.49|482.29|0
1698146700000|2023-10-24 11:25:00|484.62|482.42|484.49|482.29|485.24|483.04|484.25|482.05|0
1698147000000|2023-10-24 11:30:00|484.74|482.54|484.25|482.05|485.49|483.29|484|481.8|0
1698147300000|2023-10-24 11:35:00|484|481.8|485.24|483.04|485.73|483.53|484|481.8|0
1698147600000|2023-10-24 11:40:00|485.49|483.29|486.31|484.11|486.8|484.6|485.49|483.29|0
1698147900000|2023-10-24 11:45:00|486.56|484.36|487.3|485.1|487.3|485.1|485.32|483.12|0
1698148200000|2023-10-24 11:50:00|487.05|484.85|485.32|483.12|487.3|485.1|484.82|482.62|0
1698148500000|2023-10-24 11:55:00|485.57|483.37|485.81|483.61|486.06|483.86|484.33|482.13|0
1698148800000|2023-10-24 12:00:00|485.57|483.37|489.28|487.08|489.78|487.58|485.57|483.37|0
1698149100000|2023-10-24 12:05:00|489.41|487.21|489.03|486.83|490.52|488.32|488.04|485.84|0
1698149400000|2023-10-24 12:10:00|488.79|486.59|489.78|487.58|490.27|488.07|488.79|486.59|0
1698149700000|2023-10-24 12:15:00|489.53|487.33|489.03|486.83|491.26|489.06|489.03|486.83|0
1698150000000|2023-10-24 12:20:00|488.79|486.59|484.57|482.37|488.79|486.59|484.33|482.13|0
1698150300000|2023-10-24 12:25:00|484.33|482.13|485.81|483.61|486.31|484.11|484.08|481.88|0
1698150600000|2023-10-24 12:30:00|486.06|483.86|484.82|482.62|486.06|483.86|484.08|481.88|0
1698150900000|2023-10-24 12:35:00|484.57|482.37|485.56|483.36|487.3|485.1|483.58|481.38|0
1698151200000|2023-10-24 12:40:00|485.32|483.12|486.06|483.86|486.06|483.86|484.33|482.13|0
1698151500000|2023-10-24 12:45:00|485.81|483.61|487.79|485.59|488.04|485.84|484.57|482.37|0
1698151800000|2023-10-24 12:50:00|488.04|485.84|487.18|484.98|488.04|485.84|486.31|484.11|0
1698152100000|2023-10-24 12:55:00|487.05|484.85|484.57|482.37|487.05|484.85|484.57|482.37|0
1698152400000|2023-10-24 13:00:00|484.82|482.62|487.55|485.35|487.55|485.35|484.82|482.62|0
1698152700000|2023-10-24 13:05:00|487.79|485.59|488.29|486.09|489.53|487.33|486.06|483.86|0
1698153000000|2023-10-24 13:10:00|488.54|486.34|487.55|485.35|489.03|486.83|486.55|484.35|0
1698153300000|2023-10-24 13:15:00|487.79|485.59|491.51|489.31|491.76|489.56|487.55|485.35|0
1698153600000|2023-10-24 13:20:00|491.26|489.06|490.77|488.57|492.5|490.3|490.52|488.32|0
1698153900000|2023-10-24 13:25:00|490.52|488.32|490.02|487.82|491.01|488.81|489.03|486.83|0
1698154200000|2023-10-24 13:30:00|489.53|487.33|480.61|478.41|489.77|487.57|480.36|478.16|0
1698154500000|2023-10-24 13:35:00|480.36|478.16|479.57|477.37|483.09|480.89|477.84|475.64|0
1698154800000|2023-10-24 13:40:00|479.82|477.62|482.3|480.1|484.28|482.08|478.33|476.13|0
1698155100000|2023-10-24 13:45:00|484.53|482.33|488.74|486.54|491.22|489.02|484.53|482.33|0
1698155400000|2023-10-24 13:50:00|488.24|486.04|486.76|484.56|491.47|489.27|485.27|483.07|0
1698155700000|2023-10-24 13:55:00|486.51|484.31|478.09|475.89|489.24|487.04|478.09|475.89|0
1698156000000|2023-10-24 14:00:00|477.84|475.64|487.5|485.3|490.97|488.77|477.84|475.64|0
1698156300000|2023-10-24 14:05:00|487.25|485.05|478.33|476.13|488.49|486.29|478.33|476.13|0
1698156600000|2023-10-24 14:10:00|478.58|476.38|480.34|478.14|482.79|480.59|477.34|475.14|0
1698156900000|2023-10-24 14:15:00|480.59|478.39|484.3|482.1|484.8|482.6|479.6|477.4|0
1698157200000|2023-10-24 14:20:00|484.8|482.6|476.14|473.94|487.03|484.83|474.9|472.7|0
1698157500000|2023-10-24 14:25:00|475.64|473.44|472.15|469.95|478.11|475.91|472.15|469.95|0
1698157800000|2023-10-24 14:30:00|471.65|469.45|474.26|472.06|477.1|474.9|471.65|469.45|0
1698158100000|2023-10-24 14:35:00|474.37|472.17|471.65|469.45|477.84|475.64|470.66|468.46|0
1698158400000|2023-10-24 14:40:00|471.78|469.58|474.62|472.42|476.11|473.91|471.65|469.45|0
1698158700000|2023-10-24 14:45:00|474.37|472.17|469.4|467.2|475.86|473.66|469.16|466.96|0
1698159000000|2023-10-24 14:50:00|469.16|466.96|474.35|472.15|474.85|472.65|468.41|466.21|0
1698159300000|2023-10-24 14:55:00|474.1|471.9|474.35|472.15|476.08|473.88|472.87|470.67|0
1698159600000|2023-10-24 15:00:00|474.6|472.4|474.6|472.4|480.29|478.09|474.6|472.4|0
1698159900000|2023-10-24 15:05:00|475.09|472.89|476.58|474.38|477.57|475.37|474.35|472.15|0
1698160200000|2023-10-24 15:10:00|477.57|475.37|478.56|476.36|480.54|478.34|476.08|473.88|0
1698160500000|2023-10-24 15:15:00|478.81|476.61|479.55|477.35|480.79|478.59|477.57|475.37|0
1698160800000|2023-10-24 15:20:00|479.8|477.6|485.8|483.6|487.53|485.33|478.81|476.61|0
1698161100000|2023-10-24 15:25:00|486.04|483.84|487.04|484.84|487.04|484.84|483.32|481.12|0
1698161400000|2023-10-24 15:30:00|487.29|485.09|486.55|484.35|488.53|486.33|484.81|482.61|0
1698161700000|2023-10-24 15:35:00|486.3|484.1|488.78|486.58|490.01|487.81|486.3|484.1|0
1698162000000|2023-10-24 15:40:00|489.02|486.82|488.03|485.83|490.01|487.81|486.55|484.35|0
1698162300000|2023-10-24 15:45:00|488.28|486.08|486.55|484.35|488.53|486.33|484.32|482.12|0
1698162600000|2023-10-24 15:50:00|487.04|484.84|486.05|483.85|490.51|488.31|485.55|483.35|0
1698162900000|2023-10-24 15:55:00|486.3|484.1|484.07|481.87|488.78|486.58|484.07|481.87|0
1698163200000|2023-10-24 16:00:00|483.82|481.62|485.55|483.35|487.04|484.84|481.34|479.14|0
1698163500000|2023-10-24 16:05:00|485.8|483.6|487.04|484.84|488.03|485.83|485.55|483.35|0
1698163800000|2023-10-24 16:10:00|486.79|484.59|488.03|485.83|488.28|486.08|485.8|483.6|0
1698164100000|2023-10-24 16:15:00|487.78|485.58|494.72|492.52|494.97|492.77|487.78|485.58|0
1698164400000|2023-10-24 16:20:00|494.97|492.77|499.9|497.7|499.9|497.7|494.48|492.28|0
1698164700000|2023-10-24 16:25:00|500.22|498.02|500.74|498.54|502.98|500.78|497.27|495.07|0
1698165000000|2023-10-24 16:30:00|500.99|498.79|500.99|498.79|502.73|500.53|499.01|496.81|0
1698165300000|2023-10-24 16:35:00|501.24|499.04|501.49|499.29|503.72|501.52|500|497.8|0
1698165600000|2023-10-24 16:40:00|501.24|499.04|504.22|502.02|504.96|502.76|500.25|498.05|0
1698165900000|2023-10-24 16:45:00|504.46|502.26|505.95|503.75|506.7|504.5|502.48|500.28|0
1698166200000|2023-10-24 16:50:00|505.7|503.5|508.43|506.23|509.18|506.98|505.46|503.26|0
1698166500000|2023-10-24 16:55:00|508.68|506.48|504.22|502.02|509.18|506.98|503.97|501.77|0
1698166800000|2023-10-24 17:00:00|504.46|502.26|502.48|500.28|505.21|503.01|500.74|498.54|0
1698167100000|2023-10-24 17:05:00|502.73|500.53|500.99|498.79|503.47|501.27|499.75|497.55|0
1698167400000|2023-10-24 17:10:00|501.49|499.29|503.22|501.02|506.45|504.25|501.24|499.04|0
1698167700000|2023-10-24 17:15:00|503.47|501.27|500.74|498.54|504.96|502.76|500.25|498.05|0
1698168000000|2023-10-24 17:20:00|500.5|498.3|498.51|496.31|500.74|498.54|497.02|494.82|0
1698168300000|2023-10-24 17:25:00|498.76|496.56|495.54|493.34|499.75|497.55|495.29|493.09|0
1698168600000|2023-10-24 17:30:00|495.29|493.09|496.03|493.83|496.03|493.83|491.08|488.88|0
1698168900000|2023-10-24 17:35:00|495.79|493.59|494.05|491.85|496.53|494.33|493.31|491.11|0
1698169200000|2023-10-24 17:40:00|493.8|491.6|493.58|491.38|495.06|492.86|492.34|490.14|0
1698169500000|2023-10-24 17:45:00|493.82|491.62|494.32|492.12|495.56|493.36|492.09|489.89|0
1698169800000|2023-10-24 17:50:00|494.07|491.87|494.32|492.12|495.56|493.36|492.09|489.89|0
1698170100000|2023-10-24 17:55:00|494.07|491.87|494.8|492.6|498.53|496.33|493.58|491.38|0
1698170400000|2023-10-24 18:00:00|495.29|493.09|495.29|493.09|496.53|494.33|492.57|490.37|0
1698170700000|2023-10-24 18:05:00|494.8|492.6|492.57|490.37|494.8|492.6|490.83|488.63|0
1698171000000|2023-10-24 18:10:00|492.32|490.12|492.07|489.87|495.29|493.09|491.57|489.37|0
1698171300000|2023-10-24 18:15:00|491.82|489.62|492.07|489.87|494.79|492.59|490.83|488.63|0
1698171600000|2023-10-24 18:20:00|492.32|490.12|489.84|487.64|494.05|491.85|489.59|487.39|0
1698171900000|2023-10-24 18:25:00|489.59|487.39|487.57|485.37|490.34|488.14|487.32|485.12|0
1698172200000|2023-10-24 18:30:00|487.08|484.88|483.61|481.41|487.08|484.88|480.15|477.95|0
1698172500000|2023-10-24 18:35:00|483.36|481.16|483.86|481.66|485.34|483.14|481.88|479.68|0
1698172800000|2023-10-24 18:40:00|483.61|481.41|481.13|478.93|485.09|482.89|480.89|478.69|0
1698173100000|2023-10-24 18:45:00|480.89|478.69|480.64|478.44|482.12|479.92|479.4|477.2|0
1698173400000|2023-10-24 18:50:00|480.39|478.19|479.65|477.45|483.11|480.91|479.4|477.2|0
1698173700000|2023-10-24 18:55:00|480.14|477.94|481.34|479.14|482.33|480.13|479.15|476.95|0
1698174000000|2023-10-24 19:00:00|481.09|478.89|479.85|477.65|481.34|479.14|478.62|476.42|0
1698174300000|2023-10-24 19:05:00|480.1|477.9|483.81|481.61|484.31|482.11|480.1|477.9|0
1698174600000|2023-10-24 19:10:00|483.57|481.37|481.09|478.89|483.81|481.61|479.61|477.41|0
1698174900000|2023-10-24 19:15:00|480.84|478.64|477.38|475.18|480.84|478.64|475.89|473.69|0
1698175200000|2023-10-24 19:20:00|477.63|475.43|477.38|475.18|479.11|476.91|475.15|472.95|0
1698175500000|2023-10-24 19:25:00|477.62|475.42|476.06|473.86|477.87|475.67|475.32|473.12|0
1698175800000|2023-10-24 19:30:00|475.57|473.37|476.81|474.61|477.3|475.1|475.07|472.87|0
1698176100000|2023-10-24 19:35:00|477.05|474.85|478.04|475.84|478.54|476.34|476.06|473.86|0
1698176400000|2023-10-24 19:40:00|477.8|475.6|475.32|473.12|477.8|475.6|475.07|472.87|0
1698176700000|2023-10-24 19:45:00|475.07|472.87|476.86|474.66|477.1|474.9|475.07|472.87|0
1698177000000|2023-10-24 19:50:00|478.09|475.89|479.83|477.63|480.57|478.37|475.12|472.92|0
1698177300000|2023-10-24 19:55:00|479.33|477.13|481.31|479.11|481.31|479.11|475.37|473.17|0
1698177600000|2023-10-24 20:00:00|481.06|478.86|478.59|476.39|483.17|480.97|461.77|459.57|0
1698177900000|2023-10-24 20:05:00|478.34|476.14|473.64|471.44|478.34|476.14|473.14|470.94|0
1698178200000|2023-10-24 20:10:00|472.15|469.95|477.84|475.64|477.84|475.64|469.43|467.23|0
1698178500000|2023-10-24 20:15:00|476.46|474.06|478.44|476.04|478.44|476.04|475.96|473.56|0
1698178800000|2023-10-24 20:20:00|478.19|475.79|477.45|475.05|479.93|477.53|477.45|475.05|0
1698179100000|2023-10-24 20:25:00|477.58|475.18|480.67|478.27|482.15|479.75|477.45|475.05|0
1698179400000|2023-10-24 20:30:00|480.42|478.02|478.93|476.53|480.92|478.52|478.69|476.29|0
1698179700000|2023-10-24 20:35:00|478.82|476.42|478.93|476.53|480.3|477.9|478.69|476.29|0
1698180000000|2023-10-24 20:40:00|479.43|477.03|479.43|477.03|479.92|477.52|477.94|475.54|0
1698180300000|2023-10-24 20:45:00|479.68|477.28|481.12|478.72|482.86|480.46|479.43|477.03|0
1698180600000|2023-10-24 20:50:00|480.88|478.48|482.49|480.09|482.86|480.46|480.88|478.48|0
1698180900000|2023-10-24 20:55:00|482.86|480.46|482|479.6|483.6|481.2|481.12|478.72|0
1698181200000|2023-10-24 21:00:00|481.75|479.35|481.46|479.06|482.04|479.64|481.2|478.8|0
1698181500000|2023-10-24 21:05:00|481.28|478.88|482.11|479.71|482.15|479.75|481.28|478.88|0
1698181800000|2023-10-24 21:10:00|482.33|479.93|481.61|479.21|483.23|480.83|481.28|478.88|0
1698182100000|2023-10-24 21:15:00|481.64|479.24|482.22|479.82|482.3|479.9|481.53|479.13|0
1698182400000|2023-10-24 21:20:00|482.15|479.75|482.11|479.71|482.22|479.82|482.11|479.71|0
1698182700000|2023-10-24 21:25:00|482.07|479.67|482.69|480.29|482.99|480.59|481.72|479.32|0
1698183000000|2023-10-24 21:30:00|482.66|480.26|483.38|480.98|483.38|480.98|482.51|480.11|0
1698183300000|2023-10-24 21:35:00|483.42|481.02|484.33|481.93|484.62|482.22|483.2|480.8|0
1698183600000|2023-10-24 21:40:00|483.97|481.57|485.06|482.66|485.41|483.01|483.42|481.02|0
1698183900000|2023-10-24 21:45:00|485.2|482.8|484.44|482.04|485.34|482.94|484.44|482.04|0
1698184200000|2023-10-24 21:50:00|484.12|481.72|484.36|481.96|485.13|482.73|483.86|481.46|0
1698184500000|2023-10-24 21:55:00|484.33|481.93|483.67|481.27|484.33|481.93|482.69|480.29|0
1698184800000|2023-10-24 22:00:00|484.47|482.07|485.46|483.06|491.53|489.13|478.52|476.12|0
1698185100000|2023-10-24 22:05:00|485.33|482.93|491.29|488.89|491.29|488.89|484.72|482.32|0
1698185400000|2023-10-24 22:10:00|490.79|488.39|488.56|486.16|492.28|489.88|487.07|484.67|0
1698185700000|2023-10-24 22:15:00|488.31|485.91|488.44|486.04|488.56|486.16|486.57|484.17|0
1698186000000|2023-10-24 22:20:00|488.31|485.91|487.07|484.67|489.05|486.65|485.83|483.43|0
1698186300000|2023-10-24 22:25:00|486.82|484.42|486.08|483.68|487.07|484.67|485.58|483.18|0
1698186600000|2023-10-24 22:30:00|485.83|483.43|487.07|484.67|487.81|485.41|485.46|483.06|0
1698186900000|2023-10-24 22:35:00|486.95|484.55|486.57|484.17|487.07|484.67|485.09|482.69|0
1698187200000|2023-10-24 22:40:00|486.33|483.93|485.58|483.18|487.32|484.92|485.33|482.93|0
1698187500000|2023-10-24 22:45:00|485.83|483.43|484.09|481.69|486.57|484.17|484.09|481.69|0
1698187800000|2023-10-24 22:50:00|484.34|481.94|484.59|482.19|484.59|482.19|483.1|480.7|0
1698188100000|2023-10-24 22:55:00|484.34|481.94|484.22|481.82|485.09|482.69|484.09|481.69|0
1698188400000|2023-10-24 23:00:00|484.34|481.94|483.35|480.95|485.08|482.68|483.35|480.95|0
1698188700000|2023-10-24 23:05:00|483.1|480.7|483.85|481.45|485.08|482.68|483.1|480.7|0
1698189000000|2023-10-24 23:10:00|484.09|481.69|484.09|481.69|485.08|482.68|484.09|481.69|0
1698189300000|2023-10-24 23:15:00|484.34|481.94|484.97|482.57|485.33|482.93|483.97|481.57|0
1698189600000|2023-10-24 23:20:00|485.08|482.68|485.58|483.18|485.58|483.18|484.84|482.44|0
1698189900000|2023-10-24 23:25:00|485.33|482.93|485.83|483.43|485.96|483.56|485.33|482.93|0
1698190200000|2023-10-24 23:30:00|485.58|483.18|484.34|481.94|485.58|483.18|484.09|481.69|0
1698190500000|2023-10-24 23:35:00|484.59|482.19|483.35|480.95|484.84|482.44|483.35|480.95|0
1698190800000|2023-10-24 23:40:00|483.6|481.2|483.1|480.7|483.84|481.44|483.1|480.7|0
1698191100000|2023-10-24 23:45:00|482.85|480.45|482.6|480.2|483.23|480.83|482.36|479.96|0
1698191400000|2023-10-24 23:50:00|482.85|480.45|482.85|480.45|483.35|480.95|482.49|480.09|0
1698191700000|2023-10-24 23:55:00|483.1|480.7|483.6|481.2|484.09|481.69|483.1|480.7|0
1698192000000|2023-10-25 00:00:00|483.84|481.44|484.59|482.19|485.83|483.43|483.48|481.08|0
1698192300000|2023-10-25 00:05:00|484.34|481.94|485.58|483.18|487.56|485.16|484.34|481.94|0
1698192600000|2023-10-25 00:10:00|485.46|483.06|486.82|484.42|487.07|484.67|485.08|482.68|0
1698192900000|2023-10-25 00:15:00|487.07|484.67|486.32|483.92|487.07|484.67|485.33|482.93|0
1698193200000|2023-10-25 00:20:00|486.2|483.8|484.59|482.19|486.32|483.92|484.34|481.94|0
1698193500000|2023-10-25 00:25:00|484.72|482.32|486.57|484.17|486.82|484.42|484.59|482.19|0
1698193800000|2023-10-25 00:30:00|487.71|485.51|486.22|484.02|489.2|487|485.97|483.77|0
1698194100000|2023-10-25 00:35:00|486.47|484.27|487.96|485.76|488.21|486.01|485.97|483.77|0
1698194400000|2023-10-25 00:40:00|488.21|486.01|487.6|485.4|488.7|486.5|487.23|485.03|0
1698194700000|2023-10-25 00:45:00|487.35|485.15|487.1|484.9|487.73|485.53|486.61|484.41|0
1698195000000|2023-10-25 00:50:00|487.35|485.15|487.6|485.4|488.09|485.89|487.1|484.9|0
1698195300000|2023-10-25 00:55:00|487.85|485.65|487.1|484.9|487.98|485.78|487.1|484.9|0
1698195600000|2023-10-25 01:00:00|487.35|485.15|486.86|484.66|487.35|485.15|486.11|483.91|0
1698195900000|2023-10-25 01:05:00|487.1|484.9|485.87|483.67|487.6|485.4|485.12|482.92|0
1698196200000|2023-10-25 01:10:00|485.62|483.42|486.36|484.16|486.61|484.41|485.37|483.17|0
1698196500000|2023-10-25 01:15:00|486.11|483.91|483.89|481.69|486.36|484.16|483.64|481.44|0
1698196800000|2023-10-25 01:20:00|484.01|481.81|485.12|482.92|485.37|483.17|483.89|481.69|0
1698197100000|2023-10-25 01:25:00|484.88|482.68|485.62|483.42|485.87|483.67|484.88|482.68|0
1698197400000|2023-10-25 01:30:00|485.37|483.17|487.1|484.9|487.1|484.9|484.51|482.31|0
1698197700000|2023-10-25 01:35:00|486.85|484.65|485.86|483.66|486.85|484.65|485.37|483.17|0
1698198000000|2023-10-25 01:40:00|486.11|483.91|485.62|483.42|487.1|484.9|485.12|482.92|0
1698198300000|2023-10-25 01:45:00|485.37|483.17|485.12|482.92|486.61|484.41|485.12|482.92|0
1698198600000|2023-10-25 01:50:00|485.37|483.17|485.62|483.42|486.36|484.16|485.12|482.92|0
1698198900000|2023-10-25 01:55:00|485.5|483.3|484.13|481.93|486.11|483.91|484.01|481.81|0
1698199200000|2023-10-25 02:00:00|484.38|482.18|485.62|483.42|485.62|483.42|484.13|481.93|0
1698199500000|2023-10-25 02:05:00|485.37|483.17|484.63|482.43|485.62|483.42|484.13|481.93|0
1698199800000|2023-10-25 02:10:00|484.87|482.67|485.12|482.92|485.37|483.17|484.63|482.43|0
1698200100000|2023-10-25 02:15:00|484.87|482.67|485.37|483.17|485.86|483.66|484.87|482.67|0
1698200400000|2023-10-25 02:20:00|485.62|483.42|484.38|482.18|485.62|483.42|484.13|481.93|0
1698200700000|2023-10-25 02:25:00|484.63|482.43|484.38|482.18|484.87|482.67|484.13|481.93|0
1698201000000|2023-10-25 02:30:00|484.63|482.43|484.63|482.43|485.37|483.17|484.63|482.43|0
1698201300000|2023-10-25 02:35:00|484.38|482.18|485.62|483.42|485.86|483.66|484.38|482.18|0
1698201600000|2023-10-25 02:40:00|485.74|483.54|485.37|483.17|486.36|484.16|485.37|483.17|0
1698201900000|2023-10-25 02:45:00|485.61|483.41|485|482.8|485.86|483.66|484.87|482.67|0
1698202200000|2023-10-25 02:50:00|484.87|482.67|485.37|483.17|485.5|483.3|484.62|482.42|0
1698202500000|2023-10-25 02:55:00|485.25|483.05|485.37|483.17|485.61|483.41|485.12|482.92|0
1698202800000|2023-10-25 03:00:00|485.12|482.92|484.87|482.67|485.37|483.17|484.38|482.18|0
1698203100000|2023-10-25 03:05:00|485|482.8|486.6|484.4|486.6|484.4|484.87|482.67|0
1698203400000|2023-10-25 03:10:00|486.85|484.65|488.09|485.89|488.34|486.14|486.6|484.4|0
1698203700000|2023-10-25 03:15:00|488.34|486.14|489.08|486.88|489.08|486.88|487.72|485.52|0
1698204000000|2023-10-25 03:20:00|488.83|486.63|489.08|486.88|489.33|487.13|488.34|486.14|0
1698204300000|2023-10-25 03:25:00|489.33|487.13|489.46|487.26|489.57|487.37|489.08|486.88|0
1698204600000|2023-10-25 03:30:00|489.33|487.13|488.09|485.89|489.46|487.26|488.09|485.89|0
1698204900000|2023-10-25 03:35:00|488.34|486.14|488.58|486.38|488.83|486.63|488.09|485.89|0
1698205200000|2023-10-25 03:40:00|488.83|486.63|489.33|487.13|489.33|487.13|488.58|486.38|0
1698205500000|2023-10-25 03:45:00|489.57|487.37|489.33|487.13|489.57|487.37|488.58|486.38|0
1698205800000|2023-10-25 03:50:00|489.21|487.01|489.82|487.62|490.07|487.87|489.08|486.88|0
1698206100000|2023-10-25 03:55:00|490.07|487.87|489.82|487.62|490.07|487.87|489.7|487.5|0
1698206400000|2023-10-25 04:00:00|489.57|487.37|489.82|487.62|489.95|487.75|489.08|486.88|0
1698206700000|2023-10-25 04:05:00|490.07|487.87|489.33|487.13|490.56|488.36|489.33|487.13|0
1698207000000|2023-10-25 04:10:00|489.57|487.37|489.21|487.01|489.57|487.37|489.08|486.88|0
1698207300000|2023-10-25 04:15:00|489.33|487.13|490.56|488.36|490.56|488.36|489.33|487.13|0
1698207600000|2023-10-25 04:20:00|490.32|488.12|489.82|487.62|490.69|488.49|489.7|487.5|0
1698207900000|2023-10-25 04:25:00|489.57|487.37|489.82|487.62|490.32|488.12|489.57|487.37|0
1698208200000|2023-10-25 04:30:00|489.57|487.37|490.56|488.36|490.81|488.61|489.33|487.13|0
1698208500000|2023-10-25 04:35:00|490.32|488.12|490.07|487.87|490.81|488.61|489.82|487.62|0
1698208800000|2023-10-25 04:40:00|490.32|488.12|489.45|487.25|490.56|488.36|489.32|487.12|0
1698209100000|2023-10-25 04:45:00|489.32|487.12|489.57|487.37|489.82|487.62|489.32|487.12|0
1698209400000|2023-10-25 04:50:00|489.32|487.12|489.32|487.12|489.57|487.37|489.08|486.88|0
1698209700000|2023-10-25 04:55:00|489.45|487.25|489.08|486.88|489.57|487.37|489.08|486.88|0
1698210000000|2023-10-25 05:00:00|489.21|487.01|489.57|487.37|489.57|487.37|488.58|486.38|0
1698210300000|2023-10-25 05:05:00|489.32|487.12|488.58|486.38|489.57|487.37|488.58|486.38|0
1698210600000|2023-10-25 05:10:00|488.33|486.13|488.83|486.63|489.08|486.88|488.33|486.13|0
1698210900000|2023-10-25 05:15:00|488.58|486.38|489.82|487.62|489.82|487.62|488.58|486.38|0
1698211200000|2023-10-25 05:20:00|489.57|487.37|490.69|488.49|490.81|488.61|489.57|487.37|0
1698211500000|2023-10-25 05:25:00|490.56|488.36|491.55|489.35|491.55|489.35|490.56|488.36|0
1698211800000|2023-10-25 05:30:00|491.8|489.6|492.54|490.34|493.29|491.09|491.8|489.6|0
1698212100000|2023-10-25 05:35:00|492.3|490.1|494.77|492.57|494.77|492.57|492.3|490.1|0
1698212400000|2023-10-25 05:40:00|494.53|492.33|494.28|492.08|496.01|493.81|493.53|491.33|0
1698212700000|2023-10-25 05:45:00|494.53|492.33|494.03|491.83|495.02|492.82|493.78|491.58|0
1698213000000|2023-10-25 05:50:00|493.78|491.58|494.53|492.33|494.77|492.57|493.04|490.84|0
1698213300000|2023-10-25 05:55:00|494.28|492.08|494.03|491.83|494.52|492.32|493.78|491.58|0
1698213600000|2023-10-25 06:00:00|494.28|492.08|493.53|491.33|494.52|492.32|493.29|491.09|0
1698213900000|2023-10-25 06:05:00|493.78|491.58|494.77|492.57|494.77|492.57|493.53|491.33|0
1698214200000|2023-10-25 06:10:00|494.52|492.32|495.76|493.56|496.51|494.31|494.28|492.08|0
1698214500000|2023-10-25 06:15:00|496.01|493.81|494.28|492.08|496.01|493.81|493.04|490.84|0
1698214800000|2023-10-25 06:20:00|494.16|491.96|492.05|489.85|494.28|492.08|491.8|489.6|0
1698215100000|2023-10-25 06:25:00|491.8|489.6|491.8|489.6|492.54|490.34|491.06|488.86|0
1698215400000|2023-10-25 06:30:00|491.55|489.35|492.54|490.34|492.79|490.59|491.55|489.35|0
1698215700000|2023-10-25 06:35:00|492.79|490.59|492.79|490.59|493.28|491.08|492.54|490.34|0
1698216000000|2023-10-25 06:40:00|492.67|490.47|493.04|490.84|494.03|491.83|492.54|490.34|0
1698216300000|2023-10-25 06:45:00|492.79|490.59|494.03|491.83|494.52|492.32|492.79|490.59|0
1698216600000|2023-10-25 06:50:00|493.78|491.58|494.4|492.2|494.9|492.7|493.78|491.58|0
1698216900000|2023-10-25 06:55:00|494.28|492.08|497.25|495.05|497.25|495.05|494.28|492.08|0
1698217200000|2023-10-25 07:00:00|497.5|495.3|498.77|496.57|498.99|496.79|496.01|493.81|0
1698217500000|2023-10-25 07:05:00|498.9|496.7|497.03|494.83|499.26|497.06|496.29|494.09|0
1698217800000|2023-10-25 07:10:00|497.28|495.08|499.26|497.06|499.51|497.31|496.54|494.34|0
1698218100000|2023-10-25 07:15:00|499.51|497.31|500.01|497.81|500.75|498.55|499.26|497.06|0
1698218400000|2023-10-25 07:20:00|500.25|498.05|503.72|501.52|504.22|502.02|499.76|497.56|0
1698218700000|2023-10-25 07:25:00|503.85|501.65|501.99|499.79|505.71|503.51|501.74|499.54|0
1698219000000|2023-10-25 07:30:00|502.24|500.04|502.48|500.28|503.23|501.03|501.74|499.54|0
1698219300000|2023-10-25 07:35:00|502.24|500.04|503.72|501.52|504.47|502.27|502.24|500.04|0
1698219600000|2023-10-25 07:40:00|503.85|501.65|503.48|501.28|503.97|501.77|501.49|499.29|0
1698219900000|2023-10-25 07:45:00|503.23|501.03|502.24|500.04|504.22|502.02|501.24|499.04|0
1698220200000|2023-10-25 07:50:00|502.48|500.28|501.74|499.54|503.23|501.03|501.49|499.29|0
1698220500000|2023-10-25 07:55:00|501.99|499.79|498.76|496.56|501.99|499.79|498.52|496.32|0
1698220800000|2023-10-25 08:00:00|499.01|496.81|500.75|498.55|501|498.8|497.03|494.83|0
1698221100000|2023-10-25 08:05:00|501|498.8|497.03|494.83|501|498.8|497.03|494.83|0
1698221400000|2023-10-25 08:10:00|496.78|494.58|497.53|495.33|498.27|496.07|495.79|493.59|0
1698221700000|2023-10-25 08:15:00|497.28|495.08|501|498.8|501.74|499.54|496.78|494.58|0
1698222000000|2023-10-25 08:20:00|501.24|499.04|497.52|495.32|501.99|499.79|497.52|495.32|0
1698222300000|2023-10-25 08:25:00|497.28|495.08|494.55|492.35|497.52|495.32|494.3|492.1|0
1698222600000|2023-10-25 08:30:00|494.3|492.1|494.06|491.86|495.29|493.09|493.56|491.36|0
1698222900000|2023-10-25 08:35:00|493.81|491.61|496.78|494.58|496.78|494.58|493.81|491.61|0
1698223200000|2023-10-25 08:40:00|497.03|494.83|493.31|491.11|498.02|495.82|493.06|490.86|0
1698223500000|2023-10-25 08:45:00|493.56|491.36|495.05|492.85|495.05|492.85|492.57|490.37|0
1698223800000|2023-10-25 08:50:00|495.29|493.09|497.03|494.83|497.77|495.57|495.05|492.85|0
1698224100000|2023-10-25 08:55:00|497.28|495.08|494.8|492.6|497.28|495.08|494.8|492.6|0
1698224400000|2023-10-25 09:00:00|495.05|492.85|498.27|496.07|498.27|496.07|495.05|492.85|0
1698224700000|2023-10-25 09:05:00|498.02|495.82|500|497.8|500.99|498.79|498.02|495.82|0
1698225000000|2023-10-25 09:10:00|499.75|497.55|499.51|497.31|500.5|498.3|499.01|496.81|0
1698225300000|2023-10-25 09:15:00|499.75|497.55|499.01|496.81|499.75|497.55|497.77|495.57|0
1698225600000|2023-10-25 09:20:00|499.26|497.06|496.04|493.84|499.26|497.06|495.54|493.34|0
1698225900000|2023-10-25 09:25:00|495.79|493.59|494.55|492.35|496.04|493.84|494.3|492.1|0
1698226200000|2023-10-25 09:30:00|494.3|492.1|493.81|491.61|494.8|492.6|493.31|491.11|0
1698226500000|2023-10-25 09:35:00|493.93|491.73|496.04|493.84|496.28|494.08|493.56|491.36|0
1698226800000|2023-10-25 09:40:00|496.28|494.08|498.02|495.82|498.39|496.19|496.28|494.08|0
1698227100000|2023-10-25 09:45:00|498.27|496.07|500.5|498.3|500.74|498.54|498.27|496.07|0
1698227400000|2023-10-25 09:50:00|500.63|498.43|496.04|493.84|500.63|498.43|496.04|493.84|0
1698227700000|2023-10-25 09:55:00|496.28|494.08|498.27|496.07|498.27|496.07|495.79|493.59|0
1698228000000|2023-10-25 10:00:00|498.02|495.82|497.03|494.83|498.76|496.56|496.16|493.96|0
1698228300000|2023-10-25 10:05:00|497.52|495.32|501.98|499.78|501.98|499.78|497.52|495.32|0
1698228600000|2023-10-25 10:10:00|501.87|499.67|500.5|498.3|503.1|500.9|500.25|498.05|0
1698228900000|2023-10-25 10:15:00|500.38|498.18|498.51|496.31|501.49|499.29|497.77|495.57|0
1698229200000|2023-10-25 10:20:00|498.76|496.56|497.52|495.32|499.01|496.81|497.27|495.07|0
1698229500000|2023-10-25 10:25:00|497.77|495.57|495.54|493.34|498.26|496.06|495.54|493.34|0
1698229800000|2023-10-25 10:30:00|495.79|493.59|494.79|492.59|496.28|494.08|494.79|492.59|0
1698230100000|2023-10-25 10:35:00|495.04|492.84|494.79|492.59|495.54|493.34|494.79|492.59|0
1698230400000|2023-10-25 10:40:00|495.04|492.84|493.56|491.36|495.54|493.34|493.56|491.36|0
1698230700000|2023-10-25 10:45:00|493.8|491.6|495.29|493.09|495.79|493.59|493.56|491.36|0
1698231000000|2023-10-25 10:50:00|495.04|492.84|494.79|492.59|495.54|493.34|494.05|491.85|0
1698231300000|2023-10-25 10:55:00|495.04|492.84|493.31|491.11|495.29|493.09|493.06|490.86|0
1698231600000|2023-10-25 11:00:00|493.56|491.36|492.56|490.36|494.05|491.85|492.07|489.87|0
1698231900000|2023-10-25 11:05:00|492.81|490.61|491.82|489.62|493.31|491.11|491.82|489.62|0
1698232200000|2023-10-25 11:10:00|492.07|489.87|491.33|489.13|492.07|489.87|491.08|488.88|0
1698232500000|2023-10-25 11:15:00|491.57|489.37|494.24|492.04|494.24|492.04|490.58|488.38|0
1698232800000|2023-10-25 11:20:00|493.99|491.79|491.76|489.56|493.99|491.79|491.26|489.06|0
1698233100000|2023-10-25 11:25:00|491.51|489.31|491.76|489.56|493.25|491.05|490.77|488.57|0
1698233400000|2023-10-25 11:30:00|492.01|489.81|490.52|488.32|492.5|490.3|490.27|488.07|0
1698233700000|2023-10-25 11:35:00|490.27|488.07|490.52|488.32|491.51|489.31|490.02|487.82|0
1698234000000|2023-10-25 11:40:00|490.77|488.57|492.25|490.05|492.75|490.55|490.52|488.32|0
1698234300000|2023-10-25 11:45:00|492.5|490.3|492.01|489.81|493.25|491.05|491.76|489.56|0
1698234600000|2023-10-25 11:50:00|492.25|490.05|493.24|491.04|493.74|491.54|492.13|489.93|0
1698234900000|2023-10-25 11:55:00|493.49|491.29|493.24|491.04|494.24|492.04|493.24|491.04|0
1698235200000|2023-10-25 12:00:00|493|490.8|490.77|488.57|493|490.8|490.52|488.32|0
1698235500000|2023-10-25 12:05:00|490.27|488.07|489.77|487.57|491.01|488.81|489.77|487.57|0
1698235800000|2023-10-25 12:10:00|490.02|487.82|488.04|485.84|490.52|488.32|488.04|485.84|0
1698236100000|2023-10-25 12:15:00|488.29|486.09|488.29|486.09|490.02|487.82|487.79|485.59|0
1698236400000|2023-10-25 12:20:00|488.17|485.97|488.04|485.84|489.03|486.83|487.54|485.34|0
1698236700000|2023-10-25 12:25:00|488.29|486.09|490.52|488.32|490.52|488.32|487.79|485.59|0
1698237000000|2023-10-25 12:30:00|490.27|488.07|488.99|486.79|490.27|488.07|488.78|486.58|0
1698237300000|2023-10-25 12:35:00|489.24|487.04|494.45|492.25|494.45|492.25|488.74|486.54|0
1698237600000|2023-10-25 12:40:00|494.2|492|496.68|494.48|497.18|494.98|493.7|491.5|0
1698237900000|2023-10-25 12:45:00|496.93|494.73|493.95|491.75|497.67|495.47|493.95|491.75|0
1698238200000|2023-10-25 12:50:00|493.7|491.5|495.44|493.24|495.69|493.49|493.21|491.01|0
1698238500000|2023-10-25 12:55:00|495.94|493.74|497.92|495.72|497.92|495.72|495.69|493.49|0
1698238800000|2023-10-25 13:00:00|498.42|496.22|497.43|495.23|498.42|496.22|496.18|493.98|0
1698239100000|2023-10-25 13:05:00|497.67|495.47|496.43|494.23|498.42|496.22|496.43|494.23|0
1698239400000|2023-10-25 13:10:00|496.93|494.73|496.68|494.48|497.18|494.98|494.7|492.5|0
1698239700000|2023-10-25 13:15:00|496.43|494.23|495.94|493.74|497.67|495.47|495.69|493.49|0
1698240000000|2023-10-25 13:20:00|495.69|493.49|496.81|494.61|496.93|494.73|495.44|493.24|0
1698240300000|2023-10-25 13:25:00|496.68|494.48|498.67|496.47|498.67|496.47|496.18|493.98|0
1698240600000|2023-10-25 13:30:00|498.42|496.22|504.48|502.28|505.12|502.92|498.42|496.22|0
1698240900000|2023-10-25 13:35:00|505.22|503.02|509|506.8|511.98|509.78|505.22|503.02|0
1698241200000|2023-10-25 13:40:00|509.25|507.05|515.45|513.25|515.7|513.5|508.75|506.55|0
1698241500000|2023-10-25 13:45:00|515.95|513.75|520.66|518.46|521.66|519.46|515.95|513.75|0
1698241800000|2023-10-25 13:50:00|520.91|518.71|519.96|517.76|522.45|520.25|517.68|515.48|0
1698242100000|2023-10-25 13:55:00|519.72|517.52|516|513.8|519.96|517.76|515.75|513.55|0
1698242400000|2023-10-25 14:00:00|516.74|514.54|523.44|521.24|525.67|523.47|516.74|514.54|0
1698242700000|2023-10-25 14:05:00|523.93|521.73|521.95|519.75|526.42|524.22|521.7|519.5|0
1698243000000|2023-10-25 14:10:00|521.7|519.5|524.18|521.98|526.67|524.47|521.2|519|0
1698243300000|2023-10-25 14:15:00|524.93|522.73|523.93|521.73|525.67|523.47|522.2|520|0
1698243600000|2023-10-25 14:20:00|524.18|521.98|522.69|520.49|525.67|523.47|521.45|519.25|0
1698243900000|2023-10-25 14:25:00|522.94|520.74|524.43|522.23|527.16|524.96|521.95|519.75|0
1698244200000|2023-10-25 14:30:00|525.18|522.98|520.71|518.51|525.92|523.72|518.23|516.03|0
1698244500000|2023-10-25 14:35:00|520.21|518.01|513.52|511.32|523.19|520.99|510.79|508.59|0
1698244800000|2023-10-25 14:40:00|513.27|511.07|515.19|512.99|516.74|514.54|512.28|510.08|0
1698245100000|2023-10-25 14:45:00|515.44|513.24|509.49|507.29|515.94|513.74|506.51|504.31|0
1698245400000|2023-10-25 14:50:00|509.24|507.04|515.2|513|515.7|513.5|509.24|507.04|0
1698245700000|2023-10-25 14:55:00|515.45|513.25|515.94|513.74|516.94|514.74|512.97|510.77|0
1698246000000|2023-10-25 15:00:00|516.18|513.98|506.96|504.76|516.43|514.23|503.73|501.53|0
1698246300000|2023-10-25 15:05:00|507.45|505.25|508.69|506.49|509.44|507.24|503.73|501.53|0
1698246600000|2023-10-25 15:10:00|507.95|505.75|505.96|503.76|510.93|508.73|505.72|503.52|0
1698246900000|2023-10-25 15:15:00|505.47|503.27|505.96|503.76|508.69|506.49|504.97|502.77|0
1698247200000|2023-10-25 15:20:00|506.21|504.01|513.9|511.7|514.4|512.2|505.6|503.4|0
1698247500000|2023-10-25 15:25:00|514.15|511.95|508.2|506|516.64|514.44|506.71|504.51|0
1698247800000|2023-10-25 15:30:00|508.44|506.24|513.19|510.99|514.43|512.23|506.96|504.76|0
1698248100000|2023-10-25 15:35:00|512.94|510.74|511.7|509.5|515.42|513.22|510.71|508.51|0
1698248400000|2023-10-25 15:40:00|512.2|510|514.18|511.98|518.9|516.7|510.71|508.51|0
1698248700000|2023-10-25 15:45:00|514.68|512.48|516.67|514.47|516.91|514.71|510.46|508.26|0
1698249000000|2023-10-25 15:50:00|517.16|514.96|518.15|515.95|520.64|518.44|516.17|513.97|0
1698249300000|2023-10-25 15:55:00|517.91|515.71|522.48|520.28|522.48|520.28|517.66|515.46|0
1698249600000|2023-10-25 16:00:00|522.23|520.03|524.21|522.01|525.2|523|522.23|520.03|0
1698249900000|2023-10-25 16:05:00|524.46|522.26|525.7|523.5|526.94|524.74|522.72|520.52|0
1698250200000|2023-10-25 16:10:00|525.45|523.25|526.24|524.04|529.18|526.98|524.96|522.76|0
1698250500000|2023-10-25 16:15:00|526.49|524.29|527.73|525.53|528.47|526.27|525.25|523.05|0
1698250800000|2023-10-25 16:20:00|528.22|526.02|523.76|521.56|528.47|526.27|522.77|520.57|0
1698251100000|2023-10-25 16:25:00|524|521.8|525.74|523.54|525.74|523.54|521.77|519.57|0
1698251400000|2023-10-25 16:30:00|526.24|524.04|522.76|520.56|526.48|524.28|520.04|517.84|0
1698251700000|2023-10-25 16:35:00|523.01|520.81|526.73|524.53|526.73|524.53|523.01|520.81|0
1698252000000|2023-10-25 16:40:00|527.23|525.03|528.1|525.9|532.94|530.74|526.24|524.04|0
1698252300000|2023-10-25 16:45:00|528.22|526.02|531.69|529.49|531.94|529.74|527.23|525.03|0
1698252600000|2023-10-25 16:50:00|531.94|529.74|532.19|529.99|533.93|531.73|531.45|529.25|0
1698252900000|2023-10-25 16:55:00|532.44|530.24|531.52|529.32|533.93|531.73|530.78|528.58|0
1698253200000|2023-10-25 17:00:00|531.9|529.7|537.23|535.03|537.97|535.77|529.54|527.34|0
1698253500000|2023-10-25 17:05:00|536.23|534.03|533.26|531.06|537.72|535.52|533.26|531.06|0
1698253800000|2023-10-25 17:10:00|533.5|531.3|531.77|529.57|535.74|533.54|531.27|529.07|0
1698254100000|2023-10-25 17:15:00|532.02|529.82|531.77|529.57|535.74|533.54|530.03|527.83|0
1698254400000|2023-10-25 17:20:00|532.02|529.82|532.51|530.31|536.23|534.03|530.78|528.58|0
1698254700000|2023-10-25 17:25:00|532.76|530.56|538.22|536.02|539.71|537.51|532.51|530.31|0
1698255000000|2023-10-25 17:30:00|538.47|536.27|541.69|539.49|544.17|541.97|538.47|536.27|0
1698255300000|2023-10-25 17:35:00|541.94|539.74|543.68|541.48|543.93|541.73|540.95|538.75|0
1698255600000|2023-10-25 17:40:00|543.93|541.73|545.02|542.82|545.77|543.57|542.22|540.02|0
1698255900000|2023-10-25 17:45:00|545.27|543.07|546.76|544.56|547.5|545.3|544.28|542.08|0
1698256200000|2023-10-25 17:50:00|547.01|544.81|544.77|542.57|547.75|545.55|544.77|542.57|0
1698256500000|2023-10-25 17:55:00|545.02|542.82|540.99|538.79|545.02|542.82|540.25|538.05|0
1698256800000|2023-10-25 18:00:00|540.75|538.55|541.74|539.54|542.48|540.28|538.51|536.31|0
1698257100000|2023-10-25 18:05:00|541.99|539.79|541.49|539.29|542.73|540.53|540|537.8|0
1698257400000|2023-10-25 18:10:00|540.99|538.79|537.49|535.29|543.97|541.77|536.49|534.29|0
1698257700000|2023-10-25 18:15:00|536.99|534.79|537.73|535.53|538.97|536.77|535.5|533.3|0
1698258000000|2023-10-25 18:20:00|538.23|536.03|536.96|534.76|538.23|536.03|535.01|532.81|0
1698258300000|2023-10-25 18:25:00|537.21|535.01|540.43|538.23|541.18|538.98|535.96|533.76|0
1698258600000|2023-10-25 18:30:00|540.68|538.48|541.18|538.98|541.42|539.22|537.45|535.25|0
1698258900000|2023-10-25 18:35:00|540.68|538.48|543.44|541.24|544.19|541.99|540.18|537.98|0
1698259200000|2023-10-25 18:40:00|543.19|540.99|544.93|542.73|545.68|543.48|542.2|540|0
1698259500000|2023-10-25 18:45:00|545.43|543.23|545.92|543.72|546.67|544.47|542.7|540.5|0
1698259800000|2023-10-25 18:50:00|546.05|543.85|540.71|538.51|546.42|544.22|539.97|537.77|0
1698260100000|2023-10-25 18:55:00|540.46|538.26|541.21|539.01|541.95|539.75|537.37|535.17|0
1698260400000|2023-10-25 19:00:00|540.96|538.76|543.69|541.49|544.43|542.23|539.47|537.27|0
1698260700000|2023-10-25 19:05:00|543.44|541.24|542.7|540.5|545.43|543.23|542.2|540|0
1698261000000|2023-10-25 19:10:00|542.45|540.25|544.68|542.48|544.68|542.48|541.21|539.01|0
1698261300000|2023-10-25 19:15:00|544.93|542.73|542.2|540|544.93|542.73|540.71|538.51|0
1698261600000|2023-10-25 19:20:00|542.45|540.25|537.73|535.53|542.7|540.5|537.73|535.53|0
1698261900000|2023-10-25 19:25:00|537.98|535.78|538.66|536.46|541.64|539.44|536.49|534.29|0
1698262200000|2023-10-25 19:30:00|538.17|535.97|536.43|534.23|539.41|537.21|533.2|531|0
1698262500000|2023-10-25 19:35:00|536.18|533.98|537.17|534.97|537.92|535.72|534.44|532.24|0
1698262800000|2023-10-25 19:40:00|536.68|534.48|541.89|539.69|542.14|539.94|536.68|534.48|0
1698263100000|2023-10-25 19:45:00|541.64|539.44|538.41|536.21|542.39|540.19|537.67|535.47|0
1698263400000|2023-10-25 19:50:00|538.16|535.96|542.14|539.94|542.39|540.19|536.68|534.48|0
1698263700000|2023-10-25 19:55:00|541.89|539.69|541.14|538.94|543.38|541.18|540.9|538.7|0
1698264000000|2023-10-25 20:00:00|539.65|537.45|537.17|534.97|540.9|538.7|536.92|534.72|0
1698264300000|2023-10-25 20:05:00|537.3|535.1|536.92|534.72|541.89|539.69|536.18|533.98|0
1698264600000|2023-10-25 20:10:00|537.05|534.85|536.18|533.98|537.17|534.97|534.19|531.99|0
1698264900000|2023-10-25 20:15:00|535.53|533.13|533.55|531.15|539.88|537.48|528.59|526.19|0
1698265200000|2023-10-25 20:20:00|532.8|530.4|533.68|531.28|535.53|533.13|532.8|530.4|0
1698265500000|2023-10-25 20:25:00|533.55|531.15|535.04|532.64|536.28|533.88|532.55|530.15|0
1698265800000|2023-10-25 20:30:00|535.28|532.88|539.26|536.86|540|537.6|534.79|532.39|0
1698266100000|2023-10-25 20:35:00|538.51|536.11|538.26|535.86|539.26|536.86|536.77|534.37|0
1698266400000|2023-10-25 20:40:00|538.14|535.74|538.51|536.11|539.51|537.11|537.52|535.12|0
1698266700000|2023-10-25 20:45:00|538.76|536.36|537.52|535.12|538.76|536.36|537.02|534.62|0
1698267000000|2023-10-25 20:50:00|537.4|535|538.76|536.36|539.01|536.61|537.02|534.62|0
1698267300000|2023-10-25 20:55:00|538.51|536.11|540.88|538.48|541.12|538.72|538.26|535.86|0
1698267600000|2023-10-25 21:00:00|540.78|538.38|540.49|538.09|541.57|539.17|540.41|538.01|0
1698267900000|2023-10-25 21:05:00|540.82|538.42|541.65|539.25|542.59|540.19|540.27|537.87|0
1698268200000|2023-10-25 21:10:00|541.68|539.28|542.34|539.94|542.59|540.19|541.61|539.21|0
1698268500000|2023-10-25 21:15:00|542.48|540.08|541.79|539.39|542.96|540.56|541.5|539.1|0
1698268800000|2023-10-25 21:20:00|541.83|539.43|541.83|539.43|541.83|539.43|541.79|539.39|0
1698269100000|2023-10-25 21:25:00|541.94|539.54|541.65|539.25|541.94|539.54|541.5|539.1|0
1698269400000|2023-10-25 21:30:00|541.5|539.1|540.95|538.55|541.5|539.1|540.19|537.79|0
1698269700000|2023-10-25 21:35:00|541.02|538.62|540.98|538.58|541.09|538.69|540.98|538.58|0
1698270000000|2023-10-25 21:40:00|541.06|538.66|540.91|538.51|541.2|538.8|540.91|538.51|0
1698270300000|2023-10-25 21:45:00|540.98|538.58|541.68|539.28|541.68|539.28|540.71|538.31|0
1698270600000|2023-10-25 21:50:00|541.87|539.47|543.8|541.4|544.01|541.61|541.83|539.43|0
1698270900000|2023-10-25 21:55:00|543.76|541.36|544.63|542.23|544.71|542.31|543.18|540.78|0
1698271200000|2023-10-25 22:00:00|550.32|547.92|555.16|552.76|555.9|553.5|547.2|544.8|0
1698271500000|2023-10-25 22:05:00|554.41|552.01|555.9|553.5|557.4|555|553.8|551.4|0
1698271800000|2023-10-25 22:10:00|555.66|553.26|557.4|555|559.64|557.24|555.16|552.76|0
1698272100000|2023-10-25 22:15:00|557.65|555.25|558.89|556.49|560.63|558.23|557.65|555.25|0
1698272400000|2023-10-25 22:20:00|558.64|556.24|557.89|555.49|559.14|556.74|555.9|553.5|0
1698272700000|2023-10-25 22:25:00|558.02|555.62|556.4|554|559.63|557.23|556.4|554|0
1698273000000|2023-10-25 22:30:00|556.65|554.25|554.91|552.51|556.9|554.5|554.91|552.51|0
1698273300000|2023-10-25 22:35:00|555.04|552.64|555.9|553.5|557.4|555|554.91|552.51|0
1698273600000|2023-10-25 22:40:00|555.78|553.38|555.41|553.01|555.9|553.5|554.41|552.01|0
1698273900000|2023-10-25 22:45:00|555.66|553.26|557.15|554.75|557.4|555|555.16|552.76|0
1698274200000|2023-10-25 22:50:00|556.9|554.5|557.4|555|557.89|555.49|556.65|554.25|0
1698274500000|2023-10-25 22:55:00|557.15|554.75|556.65|554.25|557.15|554.75|556.15|553.75|0
1698274800000|2023-10-25 23:00:00|556.9|554.5|556.65|554.25|557.4|555|556.15|553.75|0
1698275100000|2023-10-25 23:05:00|556.9|554.5|556.15|553.75|557.64|555.24|556.15|553.75|0
1698275400000|2023-10-25 23:10:00|555.9|553.5|558.64|556.24|558.64|556.24|555.9|553.5|0
1698275700000|2023-10-25 23:15:00|558.39|555.99|559.14|556.74|559.39|556.99|557.89|555.49|0
1698276000000|2023-10-25 23:20:00|559.39|556.99|563.86|561.46|564.61|562.21|559.39|556.99|0
1698276300000|2023-10-25 23:25:00|563.61|561.21|561.87|559.47|563.61|561.21|561.62|559.22|0
1698276600000|2023-10-25 23:30:00|562.12|559.72|560.63|558.23|562.12|559.72|560.63|558.23|0
1698276900000|2023-10-25 23:35:00|560.88|558.48|560.88|558.48|561.37|558.97|559.63|557.23|0
1698277200000|2023-10-25 23:40:00|560.63|558.23|559.63|557.23|561.37|558.97|559.63|557.23|0
1698277500000|2023-10-25 23:45:00|559.88|557.48|560.63|558.23|560.76|558.36|559.38|556.98|0
1698277800000|2023-10-25 23:50:00|560.38|557.98|560.13|557.73|560.38|557.98|559.88|557.48|0
1698278100000|2023-10-25 23:55:00|560.38|557.98|559.88|557.48|560.63|558.23|559.88|557.48|0
1698278400000|2023-10-26 00:00:00|559.63|557.23|558.64|556.24|559.88|557.48|558.64|556.24|0
1698278700000|2023-10-26 00:05:00|558.39|555.99|556.15|553.75|558.77|556.37|555.16|552.76|0
1698279000000|2023-10-26 00:10:00|556.4|554|558.64|556.24|558.64|556.24|556.4|554|0
1698279300000|2023-10-26 00:15:00|558.89|556.49|560.13|557.73|560.13|557.73|558.14|555.74|0
1698279600000|2023-10-26 00:20:00|559.88|557.48|559.88|557.48|560.13|557.73|559.38|556.98|0
1698279900000|2023-10-26 00:25:00|559.63|557.23|558.39|555.99|559.88|557.48|558.39|555.99|0
1698280200000|2023-10-26 00:30:00|558.29|556.09|560.78|558.58|561.77|559.57|558.29|556.09|0
1698280500000|2023-10-26 00:35:00|560.53|558.33|559.78|557.58|561.52|559.32|558.79|556.59|0
1698280800000|2023-10-26 00:40:00|559.53|557.33|561.27|559.07|561.52|559.32|559.53|557.33|0
1698281100000|2023-10-26 00:45:00|561.02|558.82|564.82|562.62|564.82|562.62|561.02|558.82|0
1698281400000|2023-10-26 00:50:00|564.95|562.75|565.57|563.37|565.81|563.61|563.83|561.63|0
1698281700000|2023-10-26 00:55:00|565.32|563.12|565.57|563.37|566.56|564.36|564.82|562.62|0
1698282000000|2023-10-26 01:00:00|565.81|563.61|565.32|563.12|565.81|563.61|564.57|562.37|0
1698282300000|2023-10-26 01:05:00|565.57|563.37|565.07|562.87|565.81|563.61|563.83|561.63|0
1698282600000|2023-10-26 01:10:00|564.82|562.62|566.06|563.86|566.31|564.11|564.82|562.62|0
1698282900000|2023-10-26 01:15:00|566.31|564.11|564.57|562.37|566.31|564.11|564.07|561.87|0
1698283200000|2023-10-26 01:20:00|564.82|562.62|565.81|563.61|566.81|564.61|564.57|562.37|0
1698283500000|2023-10-26 01:25:00|565.57|563.37|566.81|564.61|567.55|565.35|565.57|563.37|0
1698283800000|2023-10-26 01:30:00|567.06|564.86|566.06|563.86|567.31|565.11|565.81|563.61|0
1698284100000|2023-10-26 01:35:00|565.94|563.74|565.32|563.12|566.06|563.86|564.32|562.12|0
1698284400000|2023-10-26 01:40:00|565.07|562.87|563.33|561.13|565.07|562.87|562.83|560.63|0
1698284700000|2023-10-26 01:45:00|563.82|561.62|564.32|562.12|564.32|562.12|563.33|561.13|0
1698285000000|2023-10-26 01:50:00|564.07|561.87|567.31|565.11|567.31|565.11|564.07|561.87|0
1698285300000|2023-10-26 01:55:00|567.06|564.86|566.81|564.61|569.05|566.85|566.56|564.36|0
1698285600000|2023-10-26 02:00:00|566.94|564.74|567.55|565.35|567.8|565.6|565.81|563.61|0
1698285900000|2023-10-26 02:05:00|567.8|565.6|568.3|566.1|568.8|566.6|567.31|565.11|0
1698286200000|2023-10-26 02:10:00|568.05|565.85|568.55|566.35|569.18|566.98|567.3|565.1|0
1698286500000|2023-10-26 02:15:00|568.8|566.6|569.29|567.09|569.29|567.09|567.8|565.6|0
1698286800000|2023-10-26 02:20:00|570.29|568.09|572.53|570.33|572.53|570.33|569.79|567.59|0
1698287100000|2023-10-26 02:25:00|572.28|570.08|572.28|570.08|573.03|570.83|571.78|569.58|0
1698287400000|2023-10-26 02:30:00|572.53|570.33|571.04|568.84|572.53|570.33|570.79|568.59|0
1698287700000|2023-10-26 02:35:00|570.79|568.59|570.54|568.34|571.04|568.84|570.29|568.09|0
1698288000000|2023-10-26 02:40:00|570.29|568.09|569.79|567.59|570.54|568.34|569.29|567.09|0
1698288300000|2023-10-26 02:45:00|570.04|567.84|570.04|567.84|570.29|568.09|568.8|566.6|0
1698288600000|2023-10-26 02:50:00|569.79|567.59|570.29|568.09|570.54|568.34|569.05|566.85|0
1698288900000|2023-10-26 02:55:00|569.79|567.59|570.79|568.59|571.04|568.84|569.54|567.34|0
1698289200000|2023-10-26 03:00:00|570.54|568.34|570.29|568.09|570.79|568.59|569.79|567.59|0
1698289500000|2023-10-26 03:05:00|570.04|567.84|569.29|567.09|570.29|568.09|569.04|566.84|0
1698289800000|2023-10-26 03:10:00|569.54|567.34|570.04|567.84|570.29|568.09|569.04|566.84|0
1698290100000|2023-10-26 03:15:00|569.79|567.59|569.54|567.34|570.04|567.84|569.54|567.34|0
1698290400000|2023-10-26 03:20:00|569.79|567.59|570.04|567.84|570.29|568.09|569.54|567.34|0
1698290700000|2023-10-26 03:25:00|570.29|568.09|569.83|567.63|570.29|568.09|569.53|567.33|0
1698291000000|2023-10-26 03:30:00|569.58|567.38|568.09|565.89|570.08|567.88|568.09|565.89|0
1698291300000|2023-10-26 03:35:00|567.84|565.64|566.85|564.65|568.34|566.14|566.85|564.65|0
1698291600000|2023-10-26 03:40:00|566.6|564.4|567.59|565.39|567.84|565.64|566.35|564.15|0
1698291900000|2023-10-26 03:45:00|567.35|565.15|567.59|565.39|567.84|565.64|567.34|565.14|0
1698292200000|2023-10-26 03:50:00|567.34|565.14|568.09|565.89|568.09|565.89|566.85|564.65|0
1698292500000|2023-10-26 03:55:00|567.84|565.64|568.59|566.39|568.84|566.64|567.84|565.64|0
1698292800000|2023-10-26 04:00:00|568.34|566.14|568.59|566.39|568.84|566.64|567.84|565.64|0
1698293100000|2023-10-26 04:05:00|568.34|566.14|569.33|567.13|569.33|567.13|568.34|566.14|0
1698293400000|2023-10-26 04:10:00|569.08|566.88|569.33|567.13|569.33|567.13|568.84|566.64|0
1698293700000|2023-10-26 04:15:00|569.08|566.88|570.08|567.88|570.58|568.38|569.08|566.88|0
1698294000000|2023-10-26 04:20:00|569.83|567.63|571.82|569.62|571.95|569.75|569.71|567.51|0
1698294300000|2023-10-26 04:25:00|571.95|569.75|571.07|568.87|572.07|569.87|571.07|568.87|0
1698294600000|2023-10-26 04:30:00|570.82|568.62|570.08|567.88|570.82|568.62|568.84|566.64|0
1698294900000|2023-10-26 04:35:00|570.33|568.13|570.58|568.38|571.07|568.87|570.33|568.13|0
1698295200000|2023-10-26 04:40:00|570.82|568.62|570.58|568.38|571.07|568.87|570.58|568.38|0
1698295500000|2023-10-26 04:45:00|570.82|568.62|570.58|568.38|571.32|569.12|570.58|568.38|0
1698295800000|2023-10-26 04:50:00|570.82|568.62|569.58|567.38|570.82|568.62|569.58|567.38|0
1698296100000|2023-10-26 04:55:00|569.83|567.63|570.33|568.13|570.58|568.38|569.58|567.38|0
1698296400000|2023-10-26 05:00:00|570.08|567.88|570.08|567.88|570.58|568.38|569.83|567.63|0
1698296700000|2023-10-26 05:05:00|569.83|567.63|568.59|566.39|569.83|567.63|566.85|564.65|0
1698297000000|2023-10-26 05:10:00|568.34|566.14|569.83|567.63|569.83|567.63|567.84|565.64|0
1698297300000|2023-10-26 05:15:00|569.58|567.38|569.08|566.88|570.08|567.88|569.08|566.88|0
1698297600000|2023-10-26 05:20:00|568.83|566.63|570.57|568.37|570.57|568.37|568.83|566.63|0
1698297900000|2023-10-26 05:25:00|570.82|568.62|570.82|568.62|571.32|569.12|570.57|568.37|0
1698298200000|2023-10-26 05:30:00|570.57|568.37|571.57|569.37|571.82|569.62|570.57|568.37|0
1698298500000|2023-10-26 05:35:00|571.82|569.62|570.08|567.88|571.82|569.62|569.58|567.38|0
1698298800000|2023-10-26 05:40:00|570.33|568.13|570.82|568.62|570.82|568.62|570.08|567.88|0
1698299100000|2023-10-26 05:45:00|570.57|568.37|569.08|566.88|570.57|568.37|568.59|566.39|0
1698299400000|2023-10-26 05:50:00|568.83|566.63|568.83|566.63|569.08|566.88|567.84|565.64|0
1698299700000|2023-10-26 05:55:00|568.58|566.38|571.32|569.12|571.57|569.37|568.58|566.38|0
1698300000000|2023-10-26 06:00:00|571.07|568.87|572.56|570.36|573.69|571.49|570.57|568.37|0
1698300300000|2023-10-26 06:05:00|572.31|570.11|572.59|570.39|573.31|571.11|572.07|569.87|0
1698300600000|2023-10-26 06:10:00|572.34|570.14|569.6|567.4|572.34|570.14|569.36|567.16|0
1698300900000|2023-10-26 06:15:00|569.36|567.16|569.36|567.16|570.1|567.9|568.36|566.16|0
1698301200000|2023-10-26 06:20:00|569.24|567.04|567.86|565.66|569.24|567.04|567.86|565.66|0
1698301500000|2023-10-26 06:25:00|567.99|565.79|568.11|565.91|568.36|566.16|567.12|564.92|0
1698301800000|2023-10-26 06:30:00|568.36|566.16|569.11|566.91|569.11|566.91|567.62|565.42|0
1698302100000|2023-10-26 06:35:00|568.86|566.66|569.85|567.65|570.35|568.15|568.61|566.41|0
1698302400000|2023-10-26 06:40:00|569.6|567.4|570.1|567.9|570.35|568.15|569.11|566.91|0
1698302700000|2023-10-26 06:45:00|569.85|567.65|568.86|566.66|570.35|568.15|568.11|565.91|0
1698303000000|2023-10-26 06:50:00|568.61|566.41|571.09|568.89|571.09|568.89|568.36|566.16|0
1698303300000|2023-10-26 06:55:00|570.85|568.65|570.6|568.4|571.34|569.14|569.85|567.65|0
1698303600000|2023-10-26 07:00:00|571.59|569.39|575.57|573.37|576.81|574.61|571.59|569.39|0
1698303900000|2023-10-26 07:05:00|575.32|573.12|576.07|573.87|576.32|574.12|574.57|572.37|0
1698304200000|2023-10-26 07:10:00|576.32|574.12|576.32|574.12|578.06|575.86|574.33|572.13|0
1698304500000|2023-10-26 07:15:00|576.56|574.36|575.82|573.62|576.56|574.36|573.58|571.38|0
1698304800000|2023-10-26 07:20:00|576.07|573.87|576.81|574.61|577.31|575.11|573.83|571.63|0
1698305100000|2023-10-26 07:25:00|576.56|574.36|577.81|575.61|578.3|576.1|575.32|573.12|0
1698305400000|2023-10-26 07:30:00|578.06|575.86|578.55|576.35|580.29|578.09|577.56|575.36|0
1698305700000|2023-10-26 07:35:00|578.8|576.6|576.07|573.87|579.05|576.85|575.82|573.62|0
1698306000000|2023-10-26 07:40:00|576.31|574.11|572.83|570.63|576.31|574.11|572.83|570.63|0
1698306300000|2023-10-26 07:45:00|573.08|570.88|568.99|566.79|573.33|571.13|568.86|566.66|0
1698306600000|2023-10-26 07:50:00|568.86|566.66|571.34|569.14|571.59|569.39|568.11|565.91|0
1698306900000|2023-10-26 07:55:00|571.09|568.89|571.34|569.14|571.84|569.64|569.1|566.9|0
1698307200000|2023-10-26 08:00:00|571.59|569.39|568.36|566.16|572.83|570.63|567.86|565.66|0
1698307500000|2023-10-26 08:05:00|568.61|566.41|566.1|563.9|569.35|567.15|565.98|563.78|0
1698307800000|2023-10-26 08:10:00|566.34|564.14|566.1|563.9|567.84|565.64|565.35|563.15|0
1698308100000|2023-10-26 08:15:00|565.98|563.78|566.23|564.03|567.84|565.64|565.85|563.65|0
1698308400000|2023-10-26 08:20:00|566.34|564.14|569.46|567.26|570.32|568.12|566.34|564.14|0
1698308700000|2023-10-26 08:25:00|569.82|567.62|571.45|569.25|571.57|569.37|568.83|566.63|0
1698309000000|2023-10-26 08:30:00|571.32|569.12|567.59|565.39|571.32|569.12|567.34|565.14|0
1698309300000|2023-10-26 08:35:00|567.84|565.64|569.33|567.13|569.58|567.38|567.09|564.89|0
1698309600000|2023-10-26 08:40:00|569.58|567.38|569.82|567.62|571.32|569.12|568.58|566.38|0
1698309900000|2023-10-26 08:45:00|570.07|567.87|569.08|566.88|571.07|568.87|569.08|566.88|0
1698310200000|2023-10-26 08:50:00|568.83|566.63|569.82|567.62|570.82|568.62|568.58|566.38|0
1698310500000|2023-10-26 08:55:00|569.58|567.38|569.08|566.88|570.32|568.12|568.33|566.13|0
1698310800000|2023-10-26 09:00:00|568.83|566.63|567.09|564.89|570.32|568.12|566.84|564.64|0
1698311100000|2023-10-26 09:05:00|566.84|564.64|566.09|563.89|567.34|565.14|565.6|563.4|0
1698311400000|2023-10-26 09:10:00|565.85|563.65|569.57|567.37|569.57|567.37|565.1|562.9|0
1698311700000|2023-10-26 09:15:00|569.82|567.62|570.57|568.37|572.31|570.11|569.82|567.62|0
1698312000000|2023-10-26 09:20:00|570.45|568.25|565.1|562.9|570.82|568.62|564.85|562.65|0
1698312300000|2023-10-26 09:25:00|565.35|563.15|563.33|561.13|565.6|563.4|562.37|560.17|0
1698312600000|2023-10-26 09:30:00|563.58|561.38|564.33|562.13|564.33|562.13|562.34|560.14|0
1698312900000|2023-10-26 09:35:00|564.08|561.88|562.59|560.39|564.33|562.13|562.34|560.14|0
1698313200000|2023-10-26 09:40:00|562.84|560.64|563.83|561.63|563.83|561.63|562.84|560.64|0
1698313500000|2023-10-26 09:45:00|563.58|561.38|563.09|560.89|564.33|562.13|562.59|560.39|0
1698313800000|2023-10-26 09:50:00|562.84|560.64|565.57|563.37|565.82|563.62|562.84|560.64|0
1698314100000|2023-10-26 09:55:00|565.82|563.62|567.06|564.86|568.31|566.11|565.82|563.62|0
1698314400000|2023-10-26 10:00:00|566.94|564.74|569.3|567.1|570.55|568.35|566.7|564.5|0
1698314700000|2023-10-26 10:05:00|569.55|567.35|567.56|565.36|570.3|568.1|567.56|565.36|0
1698315000000|2023-10-26 10:10:00|567.69|565.49|565.32|563.12|567.81|565.61|565.32|563.12|0
1698315300000|2023-10-26 10:15:00|565.57|563.37|563.58|561.38|565.82|563.62|563.58|561.38|0
1698315600000|2023-10-26 10:20:00|563.83|561.63|563.83|561.63|564.58|562.38|562.59|560.39|0
1698315900000|2023-10-26 10:25:00|564.08|561.88|563.96|561.76|564.33|562.13|562.84|560.64|0
1698316200000|2023-10-26 10:30:00|563.83|561.63|564.33|562.13|564.58|562.38|562.09|559.89|0
1698316500000|2023-10-26 10:35:00|564.58|562.38|566.81|564.61|567.31|565.11|564.08|561.88|0
1698316800000|2023-10-26 10:40:00|567.06|564.86|567.81|565.61|569.05|566.85|566.81|564.61|0
1698317100000|2023-10-26 10:45:00|568.31|566.11|568.06|565.86|568.55|566.35|567.31|565.11|0
1698317400000|2023-10-26 10:50:00|567.81|565.61|570.05|567.85|570.79|568.59|567.56|565.36|0
1698317700000|2023-10-26 10:55:00|570.3|568.1|570.92|568.72|571.54|569.34|569.55|567.35|0
1698318000000|2023-10-26 11:00:00|571.04|568.84|575.04|572.84|576.04|573.84|571.04|568.84|0
1698318300000|2023-10-26 11:05:00|575.29|573.09|574.79|572.59|576.78|574.58|574.79|572.59|0
1698318600000|2023-10-26 11:10:00|575.04|572.84|576.53|574.33|577.03|574.83|574.54|572.34|0
1698318900000|2023-10-26 11:15:00|576.78|574.58|575.79|573.59|578.03|575.83|575.54|573.34|0
1698319200000|2023-10-26 11:20:00|575.54|573.34|576.28|574.08|577.03|574.83|574.29|572.09|0
1698319500000|2023-10-26 11:25:00|576.41|574.21|576.04|573.84|578.03|575.83|575.54|573.34|0
1698319800000|2023-10-26 11:30:00|576.28|574.08|579.02|576.82|579.02|576.82|575.79|573.59|0
1698320100000|2023-10-26 11:35:00|578.77|576.57|576.28|574.08|579.52|577.32|575.79|573.59|0
1698320400000|2023-10-26 11:40:00|576.04|573.84|574.05|571.85|576.53|574.33|573.8|571.6|0
1698320700000|2023-10-26 11:45:00|573.8|571.6|572.8|570.6|573.8|571.6|572.06|569.86|0
1698321000000|2023-10-26 11:50:00|573.05|570.85|572.55|570.35|574.54|572.34|572.55|570.35|0
1698321300000|2023-10-26 11:55:00|572.8|570.6|572.3|570.1|573.05|570.85|571.31|569.11|0
1698321600000|2023-10-26 12:00:00|572.55|570.35|572.06|569.86|574.29|572.09|571.31|569.11|0
1698321900000|2023-10-26 12:05:00|571.44|569.24|571.56|569.36|573.55|571.35|571.44|569.24|0
1698322200000|2023-10-26 12:10:00|571.31|569.11|572.55|570.35|573.55|571.35|571.31|569.11|0
1698322500000|2023-10-26 12:15:00|572.43|570.23|568.45|566.25|573.3|571.1|568.08|565.88|0
1698322800000|2023-10-26 12:20:00|568.82|566.62|569.86|567.66|571.56|569.36|568.03|565.83|0
1698323100000|2023-10-26 12:25:00|569.98|567.78|569.23|567.03|571.22|569.02|567.49|565.29|0
1698323400000|2023-10-26 12:30:00|569.36|567.16|559.77|557.57|574.59|572.39|557.78|555.58|0
1698323700000|2023-10-26 12:35:00|559.28|557.08|560.27|558.07|561.51|559.31|557.53|555.33|0
1698324000000|2023-10-26 12:40:00|560.02|557.82|557.78|555.58|560.4|558.2|556.54|554.34|0
1698324300000|2023-10-26 12:45:00|557.66|555.46|558.24|556.04|560.03|557.83|557.29|555.09|0
1698324600000|2023-10-26 12:50:00|558.49|556.29|552.52|550.32|558.49|556.29|552.02|549.82|0
1698324900000|2023-10-26 12:55:00|553.02|550.82|553.51|551.31|555.5|553.3|552.27|550.07|0
1698325200000|2023-10-26 13:00:00|553.26|551.06|552.02|549.82|554.76|552.56|551.77|549.57|0
1698325500000|2023-10-26 13:05:00|551.77|549.57|553.25|551.05|554.74|552.54|551.27|549.07|0
1698325800000|2023-10-26 13:10:00|553|550.8|550.64|548.44|554.74|552.54|550.39|548.19|0
1698326100000|2023-10-26 13:15:00|550.76|548.56|551.5|549.3|552.75|550.55|549.76|547.56|0
1698326400000|2023-10-26 13:20:00|551.25|549.05|553.99|551.79|554.99|552.79|551.01|548.81|0
1698326700000|2023-10-26 13:25:00|554.49|552.29|555.24|553.04|555.24|553.04|551.5|549.3|0
1698327000000|2023-10-26 13:30:00|554.49|552.29|549.26|547.06|558.22|556.02|546.78|544.58|0
1698327300000|2023-10-26 13:35:00|550.01|547.81|560.21|558.01|560.21|558.01|548.27|546.07|0
1698327600000|2023-10-26 13:40:00|559.97|557.77|551.03|548.83|559.97|557.77|547.79|545.59|0
1698327900000|2023-10-26 13:45:00|550.78|548.58|559.24|557.04|560.73|558.53|548.29|546.09|0
1698328200000|2023-10-26 13:50:00|558.74|556.54|559.53|557.33|563.72|561.52|558.24|556.04|0
1698328500000|2023-10-26 13:55:00|559.29|557.09|566|563.8|566.75|564.55|558.54|556.34|0
1698328800000|2023-10-26 14:00:00|566.75|564.55|569.99|567.79|573.97|571.77|566.25|564.05|0
1698329100000|2023-10-26 14:05:00|570.23|568.03|572.6|570.4|572.6|570.4|566.75|564.55|0
1698329400000|2023-10-26 14:10:00|572.48|570.28|570.73|568.53|572.48|570.28|567.75|565.55|0
1698329700000|2023-10-26 14:15:00|570.98|568.78|573.01|570.81|573.01|570.81|568.28|566.08|0
1698330000000|2023-10-26 14:20:00|571.77|569.57|574.75|572.55|575|572.8|568.28|566.08|0
1698330300000|2023-10-26 14:25:00|574.25|572.05|565.55|563.35|574.25|572.05|562.07|559.87|0
1698330600000|2023-10-26 14:30:00|565.8|563.6|571.52|569.32|573.01|570.81|564.05|561.85|0
1698330900000|2023-10-26 14:35:00|571.27|569.07|573.01|570.81|576|573.8|570.52|568.32|0
1698331200000|2023-10-26 14:40:00|573.26|571.06|564.55|562.35|573.26|571.06|564.55|562.35|0
1698331500000|2023-10-26 14:45:00|564.8|562.6|556.05|553.85|565.3|563.1|556.05|553.85|0
1698331800000|2023-10-26 14:50:00|556.3|554.1|553.99|551.79|556.8|554.6|551.25|549.05|0
1698332100000|2023-10-26 14:55:00|554.24|552.04|555.98|553.78|557.72|555.52|553.24|551.04|0
1698332400000|2023-10-26 15:00:00|555.73|553.53|562.2|560|562.45|560.25|553.99|551.79|0
1698332700000|2023-10-26 15:05:00|561.71|559.51|565.73|563.53|568.22|566.02|561.46|559.26|0
1698333000000|2023-10-26 15:10:00|564.99|562.79|573.2|571|574.45|572.25|563|560.8|0
1698333300000|2023-10-26 15:15:00|573.45|571.25|572.46|570.26|576.94|574.74|570.21|568.01|0
1698333600000|2023-10-26 15:20:00|572.7|570.5|575.48|573.28|575.94|573.74|571.71|569.51|0
1698333900000|2023-10-26 15:25:00|574.73|572.53|575.97|573.77|577.72|575.52|572.74|570.54|0
1698334200000|2023-10-26 15:30:00|575.73|573.53|573.73|571.53|576.22|574.02|572.74|570.54|0
1698334500000|2023-10-26 15:35:00|574.23|572.03|573.48|571.28|575.48|573.28|571.49|569.29|0
1698334800000|2023-10-26 15:40:00|573.98|571.78|579.21|577.01|579.96|577.76|572.99|570.79|0
1698335100000|2023-10-26 15:45:00|578.96|576.76|574.73|572.53|578.96|576.76|573.24|571.04|0
1698335400000|2023-10-26 15:50:00|574.98|572.78|574.73|572.53|575.97|573.77|572.99|570.79|0
1698335700000|2023-10-26 15:55:00|574.48|572.28|574.73|572.53|575.23|573.03|570.75|568.55|0
1698336000000|2023-10-26 16:00:00|574.98|572.78|579.96|577.76|579.96|577.76|574.98|572.78|0
1698336300000|2023-10-26 16:05:00|579.71|577.51|587.23|585.03|587.71|585.51|579.71|577.51|0
1698336600000|2023-10-26 16:10:00|587.48|585.28|586.48|584.28|588.72|586.52|585.99|583.79|0
1698336900000|2023-10-26 16:15:00|586.73|584.53|595.45|593.25|596.82|594.62|586.73|584.53|0
1698337200000|2023-10-26 16:20:00|595.95|593.75|594.73|592.53|596.69|594.49|592.21|590.01|0
1698337500000|2023-10-26 16:25:00|594.23|592.03|589.99|587.79|595.22|593.02|589.99|587.79|0
1698337800000|2023-10-26 16:30:00|590.24|588.04|590.74|588.54|591.99|589.79|588.5|586.3|0
1698338100000|2023-10-26 16:35:00|590.99|588.79|596.47|594.27|596.47|594.27|589.5|587.3|0
1698338400000|2023-10-26 16:40:00|596.22|594.02|594.23|592.03|597.21|595.01|592.73|590.53|0
1698338700000|2023-10-26 16:45:00|594.48|592.28|596.99|594.79|598.46|596.26|594.48|592.28|0
1698339000000|2023-10-26 16:50:00|596.74|594.54|596.99|594.79|597.49|595.29|595.5|593.3|0
1698339300000|2023-10-26 16:55:00|597.49|595.29|598.24|596.04|598.24|596.04|594|591.8|0
1698339600000|2023-10-26 17:00:00|598.73|596.53|591.23|589.03|599.98|597.78|588.03|585.83|0
1698339900000|2023-10-26 17:05:00|591.48|589.28|591.73|589.53|592.47|590.27|588.24|586.04|0
1698340200000|2023-10-26 17:10:00|590.73|588.53|591.73|589.53|593.22|591.02|590.23|588.03|0
1698340500000|2023-10-26 17:15:00|591.23|589.03|590.96|588.76|591.23|589.03|588.99|586.79|0
1698340800000|2023-10-26 17:20:00|590.46|588.26|599.56|597.36|600.18|597.98|590.46|588.26|0
1698341100000|2023-10-26 17:25:00|599.43|597.23|597.69|595.49|599.93|597.73|596.19|593.99|0
1698341400000|2023-10-26 17:30:00|597.94|595.74|593.95|591.75|602.92|600.72|593.45|591.25|0
1698341700000|2023-10-26 17:35:00|594.45|592.25|595.2|593|595.94|593.74|592.7|590.5|0
1698342000000|2023-10-26 17:40:00|595.69|593.49|590.21|588.01|595.69|593.49|589.22|587.02|0
1698342300000|2023-10-26 17:45:00|589.97|587.77|586.48|584.28|590.21|588.01|585.23|583.03|0
1698342600000|2023-10-26 17:50:00|586.73|584.53|585.93|583.73|588.67|586.47|585.68|583.48|0
1698342900000|2023-10-26 17:55:00|586.18|583.98|583.57|581.37|588.3|586.1|583.19|580.99|0
1698343200000|2023-10-26 18:00:00|583.69|581.49|585.68|583.48|586.43|584.23|582.19|579.99|0
1698343500000|2023-10-26 18:05:00|585.43|583.23|583.44|581.24|585.93|583.73|580.95|578.75|0
1698343800000|2023-10-26 18:10:00|583.94|581.74|578.71|576.51|583.94|581.74|577.46|575.26|0
1698344100000|2023-10-26 18:15:00|578.21|576.01|580.7|578.5|581.94|579.74|577.21|575.01|0
1698344400000|2023-10-26 18:20:00|580.45|578.25|582.44|580.24|582.69|580.49|579.21|577.01|0
1698344700000|2023-10-26 18:25:00|582.69|580.49|578.96|576.76|585.43|583.23|578.96|576.76|0
1698345000000|2023-10-26 18:30:00|577.71|575.51|572.23|570.03|580.95|578.75|570.24|568.04|0
1698345300000|2023-10-26 18:35:00|573.73|571.53|574.47|572.27|575.97|573.77|571.24|569.04|0
1698345600000|2023-10-26 18:40:00|574.22|572.02|573.73|571.53|576.71|574.51|570.12|567.92|0
1698345900000|2023-10-26 18:45:00|573.98|571.78|571.98|569.78|574.72|572.52|569.74|567.54|0
1698346200000|2023-10-26 18:50:00|571.49|569.29|566.94|564.74|572.48|570.28|566.44|564.24|0
1698346500000|2023-10-26 18:55:00|566.69|564.49|564.45|562.25|567.43|565.23|564.45|562.25|0
1698346800000|2023-10-26 19:00:00|564.2|562|561.46|559.26|565.19|562.99|560.46|558.26|0
1698347100000|2023-10-26 19:05:00|561.71|559.51|566.69|564.49|567.43|565.23|560.96|558.76|0
1698347400000|2023-10-26 19:10:00|566.44|564.24|573.66|571.46|574.41|572.21|566.19|563.99|0
1698347700000|2023-10-26 19:15:00|573.91|571.71|573.66|571.46|575.41|573.21|570.92|568.72|0
1698348000000|2023-10-26 19:20:00|573.41|571.21|574.17|571.97|576.41|574.21|571.17|568.97|0
1698348300000|2023-10-26 19:25:00|574.42|572.22|577.66|575.46|577.66|575.46|573.42|571.22|0
1698348600000|2023-10-26 19:30:00|578.4|576.2|580.16|577.96|580.9|578.7|577.16|574.96|0
1698348900000|2023-10-26 19:35:00|580.9|578.7|588.41|586.21|589.65|587.45|580.9|578.7|0
1698349200000|2023-10-26 19:40:00|588.16|585.96|593.89|591.69|593.89|591.69|588.16|585.96|0
1698349500000|2023-10-26 19:45:00|594.14|591.94|592.93|590.73|596.91|594.71|591.93|589.73|0
1698349800000|2023-10-26 19:50:00|593.42|591.22|593.92|591.72|594.42|592.22|586.45|584.25|0
1698350100000|2023-10-26 19:55:00|593.42|591.22|593.67|591.47|596.41|594.21|590.92|588.72|0
1698350400000|2023-10-26 20:00:00|593.91|591.71|588.93|586.73|600.52|598.32|586.19|583.99|0
1698350700000|2023-10-26 20:05:00|589.18|586.98|587.44|585.24|592.67|590.47|586.44|584.24|0
1698351000000|2023-10-26 20:10:00|586.94|584.74|584.95|582.75|586.94|584.74|583.45|581.25|0
1698351300000|2023-10-26 20:15:00|585.79|583.39|587.24|584.84|588.78|586.38|585.29|582.89|0
1698351600000|2023-10-26 20:20:00|587.37|584.97|587.24|584.84|588.24|585.84|586.5|584.1|0
1698351900000|2023-10-26 20:25:00|587|584.6|585.75|583.35|587|584.6|585.5|583.1|0
1698352200000|2023-10-26 20:30:00|586|583.6|588.99|586.59|589.49|587.09|585|582.6|0
1698352500000|2023-10-26 20:35:00|589.24|586.84|590.24|587.84|590.24|587.84|587.74|585.34|0
1698352800000|2023-10-26 20:40:00|590.12|587.72|592.48|590.08|595.22|592.82|590.12|587.72|0
1698353100000|2023-10-26 20:45:00|592.73|590.33|591.23|588.83|595.47|593.07|590.86|588.46|0
1698353400000|2023-10-26 20:50:00|591.11|588.71|591.73|589.33|592.48|590.08|590.48|588.08|0
1698353700000|2023-10-26 20:55:00|591.61|589.21|590.86|588.46|591.73|589.33|590.48|588.08|0
1698354000000|2023-10-26 21:00:00|591.02|588.62|591.9|589.5|592.63|590.23|590.94|588.54|0
1698354300000|2023-10-26 21:05:00|591.86|589.46|591.24|588.84|591.86|589.46|591.09|588.69|0
1698354600000|2023-10-26 21:10:00|591.2|588.8|591.05|588.65|591.2|588.8|589.56|587.16|0
1698354900000|2023-10-26 21:15:00|590.98|588.58|590.29|587.89|591.13|588.73|589.92|587.52|0
1698355200000|2023-10-26 21:20:00|590.33|587.93|590.65|588.25|591.09|588.69|590.29|587.89|0
1698355500000|2023-10-26 21:25:00|590.69|588.29|591.79|589.39|591.83|589.43|590.69|588.29|0
1698355800000|2023-10-26 21:30:00|591.83|589.43|591.49|589.09|591.86|589.46|590.8|588.4|0
1698356100000|2023-10-26 21:35:00|591.53|589.13|589.71|587.31|592.38|589.98|585.1|582.7|0
1698356400000|2023-10-26 21:40:00|589.6|587.2|588.13|585.73|589.6|587.2|587.43|585.03|0
1698356700000|2023-10-26 21:45:00|588.35|585.95|588.43|586.03|589.16|586.76|587.95|585.55|0
1698357000000|2023-10-26 21:50:00|588.39|585.99|585.72|583.32|588.43|586.03|585.14|582.74|0
1698357300000|2023-10-26 21:55:00|585.8|583.4|585.17|582.77|586.31|583.91|584.45|582.05|0
1698357600000|2023-10-26 22:00:00|582.64|580.24|581.51|579.11|582.64|580.24|578.02|575.62|0
1698357900000|2023-10-26 22:05:00|581.01|578.61|579.52|577.12|582.01|579.61|579.52|577.12|0
1698358200000|2023-10-26 22:10:00|579.27|576.87|579.27|576.87|580.51|578.11|579.02|576.62|0
1698358500000|2023-10-26 22:15:00|579.52|577.12|577.52|575.12|580.27|577.87|577.03|574.63|0
1698358800000|2023-10-26 22:20:00|577.28|574.88|577.28|574.88|577.52|575.12|576.03|573.63|0
1698359100000|2023-10-26 22:25:00|577.52|575.12|578.27|575.87|578.52|576.12|577.03|574.63|0
1698359400000|2023-10-26 22:30:00|578.15|575.75|578.52|576.12|579.27|576.87|577.28|574.88|0
1698359700000|2023-10-26 22:35:00|578.4|576|576.78|574.38|579.02|576.62|576.78|574.38|0
1698360000000|2023-10-26 22:40:00|577.03|574.63|576.28|573.88|577.4|575|576.28|573.88|0
1698360300000|2023-10-26 22:45:00|576.53|574.13|576.28|573.88|577.27|574.87|575.78|573.38|0
1698360600000|2023-10-26 22:50:00|576.03|573.63|576.03|573.63|577.03|574.63|575.78|573.38|0
1698360900000|2023-10-26 22:55:00|575.91|573.51|576.78|574.38|576.78|574.38|575.53|573.13|0
1698361200000|2023-10-26 23:00:00|576.53|574.13|574.04|571.64|576.78|574.38|574.04|571.64|0
1698361500000|2023-10-26 23:05:00|573.92|571.52|573.29|570.89|574.04|571.64|573.04|570.64|0
1698361800000|2023-10-26 23:10:00|573.54|571.14|573.54|571.14|574.28|571.88|573.29|570.89|0
1698362100000|2023-10-26 23:15:00|573.67|571.27|572.54|570.14|573.67|571.27|572.29|569.89|0
1698362400000|2023-10-26 23:20:00|572.29|569.89|573.29|570.89|573.54|571.14|572.29|569.89|0
1698362700000|2023-10-26 23:25:00|573.42|571.02|573.29|570.89|573.67|571.27|573.04|570.64|0
1698363000000|2023-10-26 23:30:00|573.04|570.64|573.54|571.14|574.04|571.64|573.04|570.64|0
1698363300000|2023-10-26 23:35:00|573.79|571.39|573.79|571.39|574.53|572.13|573.54|571.14|0
1698363600000|2023-10-26 23:40:00|574.04|571.64|573.04|570.64|574.04|571.64|572.79|570.39|0
1698363900000|2023-10-26 23:45:00|572.79|570.39|572.79|570.39|573.54|571.14|572.79|570.39|0
1698364200000|2023-10-26 23:50:00|572.54|570.14|571.79|569.39|572.79|570.39|571.3|568.9|0
1698364500000|2023-10-26 23:55:00|571.54|569.14|571.54|569.14|571.54|569.14|570.8|568.4|0
1698364800000|2023-10-27 00:00:00|572.04|569.64|575.16|572.76|576.28|573.88|572.04|569.64|0
1698365100000|2023-10-27 00:05:00|575.28|572.88|576.78|574.38|577.52|575.12|574.78|572.38|0
1698365400000|2023-10-27 00:10:00|576.53|574.13|576.78|574.38|577.02|574.62|575.53|573.13|0
1698365700000|2023-10-27 00:15:00|576.66|574.26|578.52|576.12|578.52|576.12|576.03|573.63|0
1698366000000|2023-10-27 00:20:00|578.77|576.37|579.75|577.35|579.75|577.35|577.26|574.86|0
1698366300000|2023-10-27 00:25:00|579.5|577.1|578.25|575.85|579.75|577.35|577.64|575.24|0
1698366600000|2023-10-27 00:30:00|577.91|575.71|577.16|574.96|577.91|575.71|575.41|573.21|0
1698366900000|2023-10-27 00:35:00|577.41|575.21|579.15|576.95|579.65|577.45|576.91|574.71|0
1698367200000|2023-10-27 00:40:00|579.03|576.83|578.15|575.95|580.9|578.7|577.66|575.46|0
1698367500000|2023-10-27 00:45:00|578.4|576.2|577.91|575.71|578.65|576.45|577.41|575.21|0
1698367800000|2023-10-27 00:50:00|578.15|575.95|578.4|576.2|578.4|576.2|576.16|573.96|0
1698368100000|2023-10-27 00:55:00|578.15|575.95|578.65|576.45|578.65|576.45|577.16|574.96|0
1698368400000|2023-10-27 01:00:00|578.9|576.7|576.41|574.21|579.4|577.2|576.16|573.96|0
1698368700000|2023-10-27 01:05:00|576.16|573.96|575.41|573.21|576.91|574.71|575.41|573.21|0
1698369000000|2023-10-27 01:10:00|575.66|573.46|577.66|575.46|577.66|575.46|575.66|573.46|0
1698369300000|2023-10-27 01:15:00|577.91|575.71|576.16|573.96|578.15|575.95|575.41|573.21|0
1698369600000|2023-10-27 01:20:00|576.66|574.46|576.16|573.96|576.66|574.46|575.66|573.46|0
1698369900000|2023-10-27 01:25:00|575.91|573.71|576.41|574.21|576.66|574.46|575.16|572.96|0
1698370200000|2023-10-27 01:30:00|576.91|574.71|576.41|574.21|577.41|575.21|575.91|573.71|0
1698370500000|2023-10-27 01:35:00|576.16|573.96|574.67|572.47|577.16|574.96|574.42|572.22|0
1698370800000|2023-10-27 01:40:00|574.91|572.71|572.92|570.72|574.91|572.71|572.92|570.72|0
1698371100000|2023-10-27 01:45:00|573.17|570.97|572.67|570.47|573.42|571.22|572.67|570.47|0
1698371400000|2023-10-27 01:50:00|572.42|570.22|571.68|569.48|572.42|570.22|571.43|569.23|0
1698371700000|2023-10-27 01:55:00|571.43|569.23|572.92|570.72|573.17|570.97|571.43|569.23|0
1698372000000|2023-10-27 02:00:00|572.67|570.47|571.67|569.47|572.8|570.6|571.43|569.23|0
1698372300000|2023-10-27 02:05:00|571.92|569.72|571.43|569.23|572.42|570.22|571.43|569.23|0
1698372600000|2023-10-27 02:10:00|571.67|569.47|570.93|568.73|571.92|569.72|570.68|568.48|0
1698372900000|2023-10-27 02:15:00|571.18|568.98|569.93|567.73|571.18|568.98|569.68|567.48|0
1698373200000|2023-10-27 02:20:00|570.18|567.98|570.43|568.23|571.43|569.23|570.18|567.98|0
1698373500000|2023-10-27 02:25:00|570.68|568.48|570.93|568.73|571.43|569.23|570.68|568.48|0
1698373800000|2023-10-27 02:30:00|570.68|568.48|569.93|567.73|570.93|568.73|569.18|566.98|0
1698374100000|2023-10-27 02:35:00|570.18|567.98|570.43|568.23|570.43|568.23|569.93|567.73|0
1698374400000|2023-10-27 02:40:00|570.18|567.98|570.93|568.73|570.93|568.73|570.18|567.98|0
1698374700000|2023-10-27 02:45:00|571.18|568.98|571.92|569.72|572.42|570.22|570.93|568.73|0
1698375000000|2023-10-27 02:50:00|571.67|569.47|571.92|569.72|572.67|570.47|571.67|569.47|0
1698375300000|2023-10-27 02:55:00|571.67|569.47|572.42|570.22|572.92|570.72|571.67|569.47|0
1698375600000|2023-10-27 03:00:00|572.17|569.97|572.17|569.97|572.67|570.47|571.67|569.47|0
1698375900000|2023-10-27 03:05:00|572.42|570.22|572.92|570.72|573.17|570.97|572.42|570.22|0
1698376200000|2023-10-27 03:10:00|573.17|570.97|573.92|571.72|574.17|571.97|573.17|570.97|0
1698376500000|2023-10-27 03:15:00|574.05|571.85|574.17|571.97|574.41|572.21|573.67|571.47|0
1698376800000|2023-10-27 03:20:00|573.92|571.72|574.41|572.21|574.41|572.21|573.67|571.47|0
1698377100000|2023-10-27 03:25:00|574.17|571.97|574.17|571.97|574.41|572.21|573.92|571.72|0
1698377400000|2023-10-27 03:30:00|574.05|571.85|574.91|572.71|575.41|573.21|573.92|571.72|0
1698377700000|2023-10-27 03:35:00|575.16|572.96|574.91|572.71|575.91|573.71|574.91|572.71|0
1698378000000|2023-10-27 03:40:00|575.16|572.96|575.16|572.96|575.41|573.21|574.91|572.71|0
1698378300000|2023-10-27 03:45:00|575.41|573.21|574.17|571.97|575.41|573.21|573.92|571.72|0
1698378600000|2023-10-27 03:50:00|574.41|572.21|573.92|571.72|574.41|572.21|573.92|571.72|0
1698378900000|2023-10-27 03:55:00|573.42|571.22|572.17|569.97|573.42|571.22|572.17|569.97|0
1698379200000|2023-10-27 04:00:00|572.67|570.47|572.67|570.47|572.92|570.72|572.17|569.97|0
1698379500000|2023-10-27 04:05:00|572.42|570.22|571.92|569.72|572.92|570.72|571.67|569.47|0
1698379800000|2023-10-27 04:10:00|571.67|569.47|571.92|569.72|572.42|570.22|571.67|569.47|0
1698380100000|2023-10-27 04:15:00|571.67|569.47|571.42|569.22|572.17|569.97|571.42|569.22|0
1698380400000|2023-10-27 04:20:00|571.55|569.35|571.42|569.22|571.92|569.72|571.42|569.22|0
1698380700000|2023-10-27 04:25:00|571.17|568.97|572.17|569.97|572.17|569.97|570.93|568.73|0
1698381000000|2023-10-27 04:30:00|571.92|569.72|571.42|569.22|571.92|569.72|571.42|569.22|0
1698381300000|2023-10-27 04:35:00|571.3|569.1|570.18|567.98|571.42|569.22|570.18|567.98|0
1698381600000|2023-10-27 04:40:00|569.93|567.73|569.93|567.73|570.43|568.23|569.68|567.48|0
1698381900000|2023-10-27 04:45:00|570.18|567.98|570.43|568.23|570.68|568.48|570.18|567.98|0
1698382200000|2023-10-27 04:50:00|570.18|567.98|570.18|567.98|570.68|568.48|570.18|567.98|0
1698382500000|2023-10-27 04:55:00|569.93|567.73|569.06|566.86|570.18|567.98|568.43|566.23|0
1698382800000|2023-10-27 05:00:00|569.18|566.98|568.68|566.48|570.93|568.73|568.68|566.48|0
1698383100000|2023-10-27 05:05:00|568.93|566.73|570.18|567.98|570.18|567.98|568.68|566.48|0
1698383400000|2023-10-27 05:10:00|569.93|567.73|570.92|568.72|571.67|569.47|569.93|567.73|0
1698383700000|2023-10-27 05:15:00|570.81|568.61|569.68|567.48|570.92|568.72|569.68|567.48|0
1698384000000|2023-10-27 05:20:00|569.93|567.73|570.43|568.23|570.68|568.48|569.68|567.48|0
1698384300000|2023-10-27 05:25:00|570.18|567.98|569.18|566.98|570.43|568.23|569.18|566.98|0
1698384600000|2023-10-27 05:30:00|568.93|566.73|570.43|568.23|570.43|568.23|568.68|566.48|0
1698384900000|2023-10-27 05:35:00|570.18|567.98|571.55|569.35|571.55|569.35|570.18|567.98|0
1698385200000|2023-10-27 05:40:00|571.42|569.22|569.93|567.73|571.67|569.47|569.93|567.73|0
1698385500000|2023-10-27 05:45:00|569.68|567.48|570.17|567.97|570.31|568.11|569.68|567.48|0
1698385800000|2023-10-27 05:50:00|570.16|567.96|568.93|566.73|570.43|568.23|568.93|566.73|0
1698386100000|2023-10-27 05:55:00|569.18|566.98|568.68|566.48|569.68|567.48|568.68|566.48|0
1698386400000|2023-10-27 06:00:00|568.93|566.73|570.68|568.48|570.92|568.72|568.93|566.73|0
1698386700000|2023-10-27 06:05:00|570.43|568.23|569.68|567.48|570.92|568.72|568.93|566.73|0
1698387000000|2023-10-27 06:10:00|569.43|567.23|570.18|567.98|570.43|568.23|568.68|566.48|0
1698387300000|2023-10-27 06:15:00|569.93|567.73|569.93|567.73|570.43|568.23|569.43|567.23|0
1698387600000|2023-10-27 06:20:00|569.68|567.48|570.43|568.23|571.17|568.97|569.68|567.48|0
1698387900000|2023-10-27 06:25:00|570.68|568.48|572.67|570.47|572.92|570.72|570.43|568.23|0
1698388200000|2023-10-27 06:30:00|572.17|569.97|572.42|570.22|573.17|570.97|571.92|569.72|0
1698388500000|2023-10-27 06:35:00|572.67|570.47|572.17|569.97|572.67|570.47|571.17|568.97|0
1698388800000|2023-10-27 06:40:00|572.05|569.85|572.05|569.85|572.42|570.22|570.68|568.48|0
1698389100000|2023-10-27 06:45:00|571.92|569.72|571.92|569.72|572.8|570.6|571.17|568.97|0
1698389400000|2023-10-27 06:50:00|572.05|569.85|572.67|570.47|572.92|570.72|570.43|568.23|0
1698389700000|2023-10-27 06:55:00|572.92|570.72|572.92|570.72|572.92|570.72|571.42|569.22|0
1698390000000|2023-10-27 07:00:00|573.42|571.22|577.4|575.2|577.78|575.58|572.92|570.72|0
1698390300000|2023-10-27 07:05:00|577.65|575.45|577.65|575.45|579.65|577.45|576.41|574.21|0
1698390600000|2023-10-27 07:10:00|577.9|575.7|578.89|576.69|579.14|576.94|576.41|574.21|0
1698390900000|2023-10-27 07:15:00|579.39|577.19|576.64|574.44|579.39|577.19|576.14|573.94|0
1698391200000|2023-10-27 07:20:00|576.39|574.19|576.64|574.44|577.52|575.32|574.65|572.45|0
1698391500000|2023-10-27 07:25:00|576.89|574.69|577.64|575.44|577.89|575.69|574.9|572.7|0
1698391800000|2023-10-27 07:30:00|578.14|575.94|578.39|576.19|578.89|576.69|576.64|574.44|0
1698392100000|2023-10-27 07:35:00|578.64|576.44|578.02|575.82|578.89|576.69|577.14|574.94|0
1698392400000|2023-10-27 07:40:00|577.89|575.69|574.15|571.95|578.89|576.69|573.9|571.7|0
1698392700000|2023-10-27 07:45:00|574.4|572.2|574.88|572.68|575.88|573.68|573.65|571.45|0
1698393000000|2023-10-27 07:50:00|575.13|572.93|574.39|572.19|575.88|573.68|573.89|571.69|0
1698393300000|2023-10-27 07:55:00|574.64|572.44|574.88|572.68|575.38|573.18|574.14|571.94|0
1698393600000|2023-10-27 08:00:00|575.13|572.93|573.14|570.94|576.13|573.93|571.77|569.57|0
1698393900000|2023-10-27 08:05:00|573.39|571.19|573.89|571.69|574.39|572.19|572.14|569.94|0
1698394200000|2023-10-27 08:10:00|573.39|571.19|573.64|571.44|575.88|573.68|573.39|571.19|0
1698394500000|2023-10-27 08:15:00|573.39|571.19|571.52|569.32|573.89|571.69|571.39|569.19|0
1698394800000|2023-10-27 08:20:00|571.64|569.44|571.89|569.69|572.39|570.19|570.65|568.45|0
1698395100000|2023-10-27 08:25:00|572.14|569.94|571.39|569.19|572.64|570.44|571.15|568.95|0
1698395400000|2023-10-27 08:30:00|571.15|568.95|569.9|567.7|571.64|569.44|569.4|567.2|0
1698395700000|2023-10-27 08:35:00|570.03|567.83|569.15|566.95|571.14|568.94|569.15|566.95|0
1698396000000|2023-10-27 08:40:00|569.4|567.2|568.15|565.95|570.15|567.95|567.9|565.7|0
1698396300000|2023-10-27 08:45:00|568.65|566.45|570.12|567.92|570.12|567.92|568.4|566.2|0
1698396600000|2023-10-27 08:50:00|569.87|567.67|569.13|566.93|570.12|567.92|568.63|566.43|0
1698396900000|2023-10-27 08:55:00|568.88|566.68|567.13|564.93|569.62|567.42|566.88|564.68|0
1698397200000|2023-10-27 09:00:00|566.63|564.43|568.38|566.18|568.88|566.68|566.38|564.18|0
1698397500000|2023-10-27 09:05:00|568.13|565.93|567.13|564.93|568.38|566.18|566.88|564.68|0
1698397800000|2023-10-27 09:10:00|566.88|564.68|570.87|568.67|571.37|569.17|566.88|564.68|0
1698398100000|2023-10-27 09:15:00|570.37|568.17|571.12|568.92|571.37|569.17|569.62|567.42|0
1698398400000|2023-10-27 09:20:00|571.62|569.42|571.12|568.92|572.12|569.92|570.62|568.42|0
1698398700000|2023-10-27 09:25:00|571.37|569.17|572.12|569.92|572.12|569.92|570.37|568.17|0
1698399000000|2023-10-27 09:30:00|571.87|569.67|572.87|570.67|572.87|570.67|570.87|568.67|0
1698399300000|2023-10-27 09:35:00|573.11|570.91|574.26|572.06|574.63|572.43|572.37|570.17|0
1698399600000|2023-10-27 09:40:00|574.14|571.94|574.88|572.68|574.88|572.68|573.39|571.19|0
1698399900000|2023-10-27 09:45:00|575.13|572.93|573.89|571.69|575.63|573.43|573.89|571.69|0
1698400200000|2023-10-27 09:50:00|574.14|571.94|573.64|571.44|575.38|573.18|573.39|571.19|0
1698400500000|2023-10-27 09:55:00|573.89|571.69|573.39|571.19|574.14|571.94|573.39|571.19|0
1698400800000|2023-10-27 10:00:00|573.14|570.94|572.39|570.19|573.89|571.69|572.14|569.94|0
1698401100000|2023-10-27 10:05:00|572.64|570.44|570.65|568.45|572.64|570.44|570.65|568.45|0
1698401400000|2023-10-27 10:10:00|570.89|568.69|570.65|568.45|571.89|569.69|570.4|568.2|0
1698401700000|2023-10-27 10:15:00|571.39|569.19|571.14|568.94|572.39|570.19|570.65|568.45|0
1698402000000|2023-10-27 10:20:00|570.89|568.69|573.64|571.44|573.64|571.44|570.89|568.69|0
1698402300000|2023-10-27 10:25:00|573.77|571.57|572.89|570.69|574.13|571.93|572.89|570.69|0
1698402600000|2023-10-27 10:30:00|573.39|571.19|575.63|573.43|576.38|574.18|573.39|571.19|0
1698402900000|2023-10-27 10:35:00|575.38|573.18|576.13|573.93|576.38|574.18|574.63|572.43|0
1698403200000|2023-10-27 10:40:00|575.88|573.68|573.64|571.44|576.13|573.93|573.64|571.44|0
1698403500000|2023-10-27 10:45:00|573.39|571.19|573.64|571.44|573.89|571.69|572.89|570.69|0
1698403800000|2023-10-27 10:50:00|573.89|571.69|576.13|573.93|576.38|574.18|573.39|571.19|0
1698404100000|2023-10-27 10:55:00|576.38|574.18|577.87|575.67|578.12|575.92|575.88|573.68|0
1698404400000|2023-10-27 11:00:00|578.37|576.17|577.87|575.67|578.87|576.67|576.38|574.18|0
1698404700000|2023-10-27 11:05:00|578.12|575.92|579.62|577.42|579.62|577.42|577.38|575.18|0
1698405000000|2023-10-27 11:10:00|579.87|577.67|581.86|579.66|583.36|581.16|579.62|577.42|0
1698405300000|2023-10-27 11:15:00|582.11|579.91|584.86|582.66|585.11|582.91|581.86|579.66|0
1698405600000|2023-10-27 11:20:00|584.61|582.41|583.61|581.41|585.11|582.91|582.61|580.41|0
1698405900000|2023-10-27 11:25:00|583.36|581.16|585.13|582.93|585.87|583.67|582.86|580.66|0
1698406200000|2023-10-27 11:30:00|585.63|583.43|584.38|582.18|586.12|583.92|583.63|581.43|0
1698406500000|2023-10-27 11:35:00|584.63|582.43|586.87|584.67|587.12|584.92|584.38|582.18|0
1698406800000|2023-10-27 11:40:00|586.75|584.55|587.37|585.17|587.87|585.67|586.37|584.17|0
1698407100000|2023-10-27 11:45:00|587.12|584.92|587.37|585.17|587.62|585.42|585.13|582.93|0
1698407400000|2023-10-27 11:50:00|587.12|584.92|588.62|586.42|589.12|586.92|586.37|584.17|0
1698407700000|2023-10-27 11:55:00|588.87|586.67|588.75|586.55|589.61|587.41|587.87|585.67|0
1698408000000|2023-10-27 12:00:00|588.37|586.17|588.37|586.17|590.11|587.91|588.12|585.92|0
1698408300000|2023-10-27 12:05:00|588.12|585.92|584.63|582.43|588.12|585.92|584.38|582.18|0
1698408600000|2023-10-27 12:10:00|584.38|582.18|583.38|581.18|585.13|582.93|582.88|580.68|0
1698408900000|2023-10-27 12:15:00|583.13|580.93|581.39|579.19|583.38|581.18|580.89|578.69|0
1698409200000|2023-10-27 12:20:00|581.64|579.44|580.37|578.17|582.88|580.68|580.12|577.92|0
1698409500000|2023-10-27 12:25:00|580.62|578.42|581|578.8|581.62|579.42|580.37|578.17|0
1698409800000|2023-10-27 12:30:00|581.5|579.3|576.63|574.43|585.36|583.16|575.88|573.68|0
1698410100000|2023-10-27 12:35:00|576.38|574.18|580.11|577.91|580.11|577.91|576.13|573.93|0
1698410400000|2023-10-27 12:40:00|579.86|577.66|580.61|578.41|583.85|581.65|579.36|577.16|0
1698410700000|2023-10-27 12:45:00|580.11|577.91|578.61|576.41|580.61|578.41|577.12|574.92|0
1698411000000|2023-10-27 12:50:00|578.86|576.66|574.62|572.42|579.36|577.16|573.63|571.43|0
1698411300000|2023-10-27 12:55:00|574.87|572.67|578|575.8|580.11|577.91|572.88|570.68|0
1698411600000|2023-10-27 13:00:00|577.62|575.42|573.88|571.68|577.62|575.42|573.13|570.93|0
1698411900000|2023-10-27 13:05:00|573.63|571.43|573.13|570.93|575.12|572.92|572.88|570.68|0
1698412200000|2023-10-27 13:10:00|573.88|571.68|577.12|574.92|577.62|575.42|573.13|570.93|0
1698412500000|2023-10-27 13:15:00|577.62|575.42|577.37|575.17|577.87|575.67|575.62|573.42|0
1698412800000|2023-10-27 13:20:00|577.12|574.92|575.62|573.42|577.37|575.17|574.01|571.81|0
1698413100000|2023-10-27 13:25:00|575.87|573.67|578.61|576.41|579.11|576.91|574.87|572.67|0
1698413400000|2023-10-27 13:30:00|576.87|574.67|581.36|579.16|581.61|579.41|575.87|573.67|0
1698413700000|2023-10-27 13:35:00|581.11|578.91|585.35|583.15|585.84|583.64|580.86|578.66|0
1698414000000|2023-10-27 13:40:00|584.6|582.4|586.09|583.89|590.33|588.13|584.6|582.4|0
1698414300000|2023-10-27 13:45:00|585.59|583.39|591.83|589.63|592.33|590.13|582.85|580.65|0
1698414600000|2023-10-27 13:50:00|592.08|589.88|593.58|591.38|594.33|592.13|589.59|587.39|0
1698414900000|2023-10-27 13:55:00|593.33|591.13|588.97|586.77|593.33|591.13|587.84|585.64|0
1698415200000|2023-10-27 14:00:00|591.33|589.13|585.35|583.15|596.82|594.62|584.35|582.15|0
1698415500000|2023-10-27 14:05:00|585.1|582.9|589.58|587.38|592.08|589.88|582.85|580.65|0
1698415800000|2023-10-27 14:10:00|589.83|587.63|582.83|580.63|589.83|587.63|579.84|577.64|0
1698416100000|2023-10-27 14:15:00|583.33|581.13|592.07|589.87|592.32|590.12|583.08|580.88|0
1698416400000|2023-10-27 14:20:00|591.07|588.87|590.32|588.12|591.82|589.62|583.58|581.38|0
1698416700000|2023-10-27 14:25:00|590.57|588.37|590.83|588.63|591.57|589.37|585.09|582.89|0
1698417000000|2023-10-27 14:30:00|590.58|588.38|590.58|588.38|593.82|591.62|588.83|586.63|0
1698417300000|2023-10-27 14:35:00|590.33|588.13|594.57|592.37|594.82|592.62|584.84|582.64|0
1698417600000|2023-10-27 14:40:00|594.08|591.88|600.06|597.86|602.06|599.86|593.83|591.63|0
1698417900000|2023-10-27 14:45:00|600.81|598.61|594.6|592.4|600.81|598.61|592.85|590.65|0
1698418200000|2023-10-27 14:50:00|594.35|592.15|588.86|586.66|594.35|592.15|586.87|584.67|0
1698418500000|2023-10-27 14:55:00|589.11|586.91|585.84|583.64|589.36|587.16|584.84|582.64|0
1698418800000|2023-10-27 15:00:00|585.59|583.39|587.34|585.14|588.58|586.38|584.59|582.39|0
1698419100000|2023-10-27 15:05:00|588.08|585.88|581.85|579.65|588.33|586.13|580.6|578.4|0
1698419400000|2023-10-27 15:10:00|582.1|579.9|578.36|576.16|585.09|582.89|578.36|576.16|0
1698419700000|2023-10-27 15:15:00|578.6|576.4|580.1|577.9|580.35|578.15|575.36|573.16|0
1698420000000|2023-10-27 15:20:00|579.85|577.65|578.59|576.39|581.6|579.4|576.86|574.66|0
1698420300000|2023-10-27 15:25:00|578.34|576.14|581.08|578.88|581.33|579.13|577.59|575.39|0
1698420600000|2023-10-27 15:30:00|580.59|578.39|588.57|586.37|589.32|587.12|580.59|578.39|0
1698420900000|2023-10-27 15:35:00|588.82|586.62|585.83|583.63|589.57|587.37|581.83|579.63|0
1698421200000|2023-10-27 15:40:00|585.58|583.38|588.07|585.87|588.32|586.12|584.08|581.88|0
1698421500000|2023-10-27 15:45:00|588.82|586.62|588.57|586.37|592.56|590.36|587.32|585.12|0
1698421800000|2023-10-27 15:50:00|588.32|586.12|589.32|587.12|589.57|587.37|586.07|583.87|0
1698422100000|2023-10-27 15:55:00|589.82|587.62|586.32|584.12|589.82|587.62|586.32|584.12|0
1698422400000|2023-10-27 16:00:00|586.07|583.87|590.07|587.87|592.31|590.11|585.08|582.88|0
1698422700000|2023-10-27 16:05:00|590.57|588.37|586.57|584.37|590.82|588.62|585.82|583.62|0
1698423000000|2023-10-27 16:10:00|586.82|584.62|592.06|589.86|592.31|590.11|586.32|584.12|0
1698423300000|2023-10-27 16:15:00|592.31|590.11|588.32|586.12|592.81|590.61|588.32|586.12|0
1698423600000|2023-10-27 16:20:00|588.07|585.87|593.81|591.61|594.31|592.11|587.82|585.62|0
1698423900000|2023-10-27 16:25:00|594.06|591.86|595.31|593.11|600.3|598.1|592.81|590.61|0
1698424200000|2023-10-27 16:30:00|595.56|593.36|595.34|593.14|598.58|596.38|595.09|592.89|0
1698424500000|2023-10-27 16:35:00|595.59|593.39|591.34|589.14|596.08|593.88|591.34|589.14|0
1698424800000|2023-10-27 16:40:00|591.59|589.39|595.83|593.63|595.83|593.63|591.34|589.14|0
1698425100000|2023-10-27 16:45:00|595.59|593.39|599.08|596.88|599.33|597.13|595.59|593.39|0
1698425400000|2023-10-27 16:50:00|598.83|596.63|600.57|598.37|603.32|601.12|598.33|596.13|0
1698425700000|2023-10-27 16:55:00|600.33|598.13|603.09|600.89|603.84|601.64|600.33|598.13|0
1698426000000|2023-10-27 17:00:00|602.84|600.64|604.09|601.89|604.09|601.89|600.59|598.39|0
1698426300000|2023-10-27 17:05:00|605.58|603.38|611.11|608.91|613.32|611.12|605.33|603.13|0
1698426600000|2023-10-27 17:10:00|611.36|609.16|613.36|611.16|614.35|612.15|608.12|605.92|0
1698426900000|2023-10-27 17:15:00|613.6|611.4|614.57|611.93|617.82|615.18|611.58|608.94|0
1698427200000|2023-10-27 17:20:00|614.82|612.18|612.84|610.2|617.57|614.93|611.84|609.2|0
1698427500000|2023-10-27 17:25:00|613.09|610.45|613.84|611.2|615.33|612.69|608.6|605.96|0
1698427800000|2023-10-27 17:30:00|613.59|610.95|613.09|610.45|616.83|614.19|613.09|610.45|0
1698428100000|2023-10-27 17:35:00|613.59|610.95|616.08|613.44|617.58|614.94|611.84|609.2|0
1698428400000|2023-10-27 17:40:00|616.33|613.69|613.35|610.71|618.57|615.93|610.11|607.47|0
1698428700000|2023-10-27 17:45:00|613.1|610.46|615.59|612.95|617.09|614.45|612.6|609.96|0
1698429000000|2023-10-27 17:50:00|615.34|612.7|618.34|615.7|618.83|616.19|611.85|609.21|0
1698429300000|2023-10-27 17:55:00|618.83|616.19|617.84|615.2|619.83|617.19|616.59|613.95|0
1698429600000|2023-10-27 18:00:00|617.59|614.95|619.34|616.7|620.34|617.7|615.85|613.21|0
1698429900000|2023-10-27 18:05:00|619.09|616.45|620.1|617.46|624.58|621.94|618.36|615.72|0
1698430200000|2023-10-27 18:10:00|620.35|617.71|618.11|615.47|620.6|617.96|616.61|613.97|0
1698430500000|2023-10-27 18:15:00|617.86|615.22|617.11|614.47|618.86|616.22|611.63|608.99|0
1698430800000|2023-10-27 18:20:00|617.36|614.72|621.35|618.71|623.34|620.7|617.36|614.72|0
1698431100000|2023-10-27 18:25:00|621.85|619.21|623.34|620.7|625.09|622.45|620.1|617.46|0
1698431400000|2023-10-27 18:30:00|623.1|620.46|616.36|613.72|624.84|622.2|613.62|610.98|0
1698431700000|2023-10-27 18:35:00|616.61|613.97|611.86|609.22|618.11|615.47|610.38|607.74|0
1698432000000|2023-10-27 18:40:00|612.11|609.47|611.61|608.97|614.61|611.97|611.61|608.97|0
1698432300000|2023-10-27 18:45:00|611.11|608.47|618.84|616.2|619.34|616.7|609.37|606.73|0
1698432600000|2023-10-27 18:50:00|618.59|615.95|621.35|618.71|621.85|619.21|617.6|614.96|0
1698432900000|2023-10-27 18:55:00|621.1|618.46|626.09|623.45|628.58|625.94|621.1|618.46|0
1698433200000|2023-10-27 19:00:00|626.34|623.7|625.09|622.45|627.08|624.44|622.85|620.21|0
1698433500000|2023-10-27 19:05:00|625.34|622.7|623.84|621.2|625.84|623.2|621.85|619.21|0
1698433800000|2023-10-27 19:10:00|623.59|620.95|621.85|619.21|626.09|623.45|619.85|617.21|0
1698434100000|2023-10-27 19:15:00|622.35|619.71|621.85|619.21|623.09|620.45|619.11|616.47|0
1698434400000|2023-10-27 19:20:00|622.35|619.71|621.85|619.21|624.84|622.2|620.85|618.21|0
1698434700000|2023-10-27 19:25:00|621.6|618.96|616.61|613.97|621.6|618.96|616.36|613.72|0
1698435000000|2023-10-27 19:30:00|616.86|614.22|623.07|620.43|623.07|620.43|614.62|611.98|0
1698435300000|2023-10-27 19:35:00|622.57|619.93|627.56|624.92|627.56|624.92|622.57|619.93|0
1698435600000|2023-10-27 19:40:00|627.31|624.67|627.68|624.82|628.81|626.17|623.44|620.58|0
1698435900000|2023-10-27 19:45:00|627.93|625.07|622.69|619.83|627.93|625.07|622.69|619.83|0
1698436200000|2023-10-27 19:50:00|622.19|619.33|618.95|616.09|624.19|621.33|618.21|615.35|0
1698436500000|2023-10-27 19:55:00|618.7|615.84|613.47|610.61|621.45|618.59|612.72|609.86|0
1698436800000|2023-10-27 20:00:00|613.72|610.86|612.47|609.61|614.47|611.61|610.73|607.87|0
1698437100000|2023-10-27 20:05:00|612.72|609.86|614.47|611.61|614.72|611.86|612.72|609.86|0
1698437400000|2023-10-27 20:10:00|614.22|611.36|614.47|611.61|614.72|611.86|613.22|610.36|0
1698625200000|2023-10-30 00:20:00|599.86|596.74|599.86|596.74|599.86|596.74|599.86|596.74|0
1698625500000|2023-10-30 00:25:00|600.11|596.99|600.86|597.74|601.36|598.24|599.99|596.87|0
1698653700000|2023-10-30 08:15:00|587.79|585.79|587.79|585.79|588.67|586.67|587.18|585.18|0
1698654000000|2023-10-30 08:20:00|587.54|585.54|589.29|587.29|591.28|589.28|587.05|585.05|0
1698654300000|2023-10-30 08:25:00|589.54|587.54|589.04|587.04|591.53|589.53|588.54|586.54|0
1698654600000|2023-10-30 08:30:00|589.29|587.29|592.03|590.03|592.03|590.03|589.29|587.29|0
1698654900000|2023-10-30 08:35:00|592.28|590.28|591.28|589.28|592.28|590.28|590.54|588.54|0
1698655200000|2023-10-30 08:40:00|591.03|589.03|593.03|591.03|593.03|591.03|590.04|588.04|0
1698655500000|2023-10-30 08:45:00|592.78|590.78|593.53|591.53|594.77|592.77|592.16|590.16|0
1698655800000|2023-10-30 08:50:00|593.78|591.78|591.53|589.53|594.03|592.03|591.28|589.28|0
1698656100000|2023-10-30 08:55:00|591.28|589.28|591.03|589.03|592.03|590.03|590.29|588.29|0
1698656400000|2023-10-30 09:00:00|591.53|589.53|588.04|586.04|591.53|589.53|588.04|586.04|0
1698656700000|2023-10-30 09:05:00|588.17|586.17|585.68|583.68|588.54|586.54|584.8|582.8|0
1698657000000|2023-10-30 09:10:00|585.3|583.3|585.55|583.55|586.05|584.05|584.3|582.3|0
1698657300000|2023-10-30 09:15:00|585.3|583.3|584.3|582.3|585.43|583.43|584.3|582.3|0
1698657600000|2023-10-30 09:20:00|584.55|582.55|585.26|583.26|585.55|583.55|584.3|582.3|0
1698657900000|2023-10-30 09:25:00|585.39|583.39|587.01|585.01|588.01|586.01|584.77|582.77|0
1698658200000|2023-10-30 09:30:00|586.76|584.76|587.01|585.01|587.51|585.51|586.14|584.14|0
1698658500000|2023-10-30 09:35:00|586.76|584.76|589.25|587.25|589.25|587.25|586.76|584.76|0
1698658800000|2023-10-30 09:40:00|589.01|587.01|587.51|585.51|589.5|587.5|587.01|585.01|0
1698659100000|2023-10-30 09:45:00|587.76|585.76|587.26|585.26|588.26|586.26|586.26|584.26|0
1698659400000|2023-10-30 09:50:00|587.51|585.51|586.01|584.01|587.76|585.76|585.76|583.76|0
1698659700000|2023-10-30 09:55:00|586.26|584.26|586.51|584.51|587.01|585.01|586.26|584.26|0
1698660000000|2023-10-30 10:00:00|586.26|584.26|586.76|584.76|587.01|585.01|585.76|583.76|0
1698660300000|2023-10-30 10:05:00|586.51|584.51|586.76|584.76|587.26|585.26|585.76|583.76|0
1698660600000|2023-10-30 10:10:00|587.01|585.01|588.01|586.01|588.26|586.26|585.76|583.76|0
1698660900000|2023-10-30 10:15:00|588.26|586.26|588.01|586.01|588.26|586.26|585.76|583.76|0
1698661200000|2023-10-30 10:20:00|587.76|585.76|590|588|590|588|587.51|585.51|0
1698661500000|2023-10-30 10:25:00|590.25|588.25|589|587|590.25|588.25|589|587|0
1698661800000|2023-10-30 10:30:00|589.25|587.25|590.5|588.5|590.75|588.75|588.14|586.14|0
1698662100000|2023-10-30 10:35:00|590.25|588.25|589.25|587.25|590.25|588.25|589.25|587.25|0
1698662400000|2023-10-30 10:40:00|589.38|587.38|587.01|585.01|589.75|587.75|587.01|585.01|0
1698662700000|2023-10-30 10:45:00|587.51|585.51|588.01|586.01|588.76|586.76|586.76|584.76|0
1698663000000|2023-10-30 10:50:00|587.76|585.76|586.76|584.76|588.01|586.01|585.64|583.64|0
1698663300000|2023-10-30 10:55:00|586.51|584.51|588.39|586.39|588.64|586.64|586.26|584.26|0
1698663600000|2023-10-30 11:00:00|588.26|586.26|586.39|584.39|588.88|586.88|586.39|584.39|0
1698663900000|2023-10-30 11:05:00|586.51|584.51|587.51|585.51|588.01|586.01|585.76|583.76|0
1698664200000|2023-10-30 11:10:00|587.76|585.76|588.01|586.01|588.14|586.14|587.01|585.01|0
1698664500000|2023-10-30 11:15:00|587.64|585.64|587.51|585.51|587.64|585.64|586.01|584.01|0
1698664800000|2023-10-30 11:20:00|587.76|585.76|587.51|585.51|588.26|586.26|587.01|585.01|0
1698665100000|2023-10-30 11:25:00|587.76|585.76|589|587|589.5|587.5|587.76|585.76|0
1698665400000|2023-10-30 11:30:00|588.75|586.75|586.76|584.76|589|587|586.51|584.51|0
1698665700000|2023-10-30 11:35:00|587.01|585.01|585.5|583.5|587.01|585.01|585.5|583.5|0
1698666000000|2023-10-30 11:40:00|585.75|583.75|585|583|586|584|585|583|0
1698666300000|2023-10-30 11:45:00|585.25|583.25|583.51|581.51|585.63|583.63|582.76|580.76|0
1698666600000|2023-10-30 11:50:00|583.76|581.76|585|583|585|583|582.26|580.26|0
1698666900000|2023-10-30 11:55:00|585.25|583.25|585|583|585.5|583.5|584.5|582.5|0
1698667200000|2023-10-30 12:00:00|584.75|582.75|586.75|584.75|587|585|584.5|582.5|0
1698667500000|2023-10-30 12:05:00|587|585|587.5|585.5|588.49|586.49|587|585|0
1698667800000|2023-10-30 12:10:00|587.25|585.25|588.26|586.26|588.99|586.99|587|585|0
1698668100000|2023-10-30 12:15:00|588.39|586.39|587.51|585.51|588.51|586.51|587.26|585.26|0
1698668400000|2023-10-30 12:20:00|587.64|585.64|589.01|587.01|589.01|587.01|586.76|584.76|0
1698668700000|2023-10-30 12:25:00|588.76|586.76|589.51|587.51|590.25|588.25|588.51|586.51|0
1698669000000|2023-10-30 12:30:00|589.39|587.39|588.76|586.76|590.01|588.01|588.51|586.51|0
1698669300000|2023-10-30 12:35:00|589.01|587.01|590.75|588.75|591|589|589.01|587.01|0
1698669600000|2023-10-30 12:40:00|591|589|589.01|587.01|591.25|589.25|588.51|586.51|0
1698669900000|2023-10-30 12:45:00|589.26|587.26|592|590|592|590|588.51|586.51|0
1698670200000|2023-10-30 12:50:00|592.25|590.25|591.75|589.75|592.5|590.5|591.25|589.25|0
1698670500000|2023-10-30 12:55:00|592|590|589.26|587.26|592.25|590.25|589.26|587.26|0
1698670800000|2023-10-30 13:00:00|589.14|587.14|589.01|587.01|589.51|587.51|587.76|585.76|0
1698671100000|2023-10-30 13:05:00|589.14|587.14|588.51|586.51|590.01|588.01|587.51|585.51|0
1698671400000|2023-10-30 13:10:00|588.64|586.64|587.76|585.76|589.76|587.76|587.26|585.26|0
1698671700000|2023-10-30 13:15:00|588.01|586.01|586.76|584.76|588.51|586.51|586.51|584.51|0
1698672000000|2023-10-30 13:20:00|586.51|584.51|586.01|584.01|587.01|585.01|585.52|583.52|0
1698672300000|2023-10-30 13:25:00|586.51|584.51|585.02|583.02|586.51|584.51|584.02|582.02|0
1698672600000|2023-10-30 13:30:00|584.77|582.77|578.29|576.29|584.77|582.77|577.79|575.79|0
1698672900000|2023-10-30 13:35:00|577.79|575.79|573.53|571.53|579.28|577.28|572.55|570.55|0
1698673200000|2023-10-30 13:40:00|573.28|571.28|573|571|575.74|573.74|571.75|569.75|0
1698673500000|2023-10-30 13:45:00|573.25|571.25|569.39|567.39|573.25|571.25|568.76|566.76|0
1698673800000|2023-10-30 13:50:00|569.51|567.51|570.01|568.01|572.5|570.5|568.26|566.26|0
1698674100000|2023-10-30 13:55:00|569.76|567.76|572|570|573|571|567.26|565.26|0
1698674400000|2023-10-30 14:00:00|571.25|569.25|577.99|575.99|578.74|576.74|570.5|568.5|0
1698674700000|2023-10-30 14:05:00|578.49|576.49|574.74|572.74|579.48|577.48|573.75|571.75|0
1698675000000|2023-10-30 14:10:00|574.99|572.99|582|580|582.74|580.74|574.5|572.5|0
1698675300000|2023-10-30 14:15:00|581.75|579.75|587.48|585.48|589.98|587.98|581.75|579.75|0
1698675600000|2023-10-30 14:20:00|587.73|585.73|590.73|588.73|592.22|590.22|587.23|585.23|0
1698675900000|2023-10-30 14:25:00|590.48|588.48|591.26|589.26|594.51|592.51|589.48|587.48|0
1698676200000|2023-10-30 14:30:00|592.01|590.01|592.5|590.5|595.24|593.24|591.75|589.75|0
1698676500000|2023-10-30 14:35:00|593|591|594.5|592.5|594.75|592.75|589.51|587.51|0
1698676800000|2023-10-30 14:40:00|594|592|597.99|595.99|597.99|595.99|591.25|589.25|0
1698677100000|2023-10-30 14:45:00|597.49|595.49|591.5|589.5|598.49|596.49|590.5|588.5|0
1698677400000|2023-10-30 14:50:00|592.25|590.25|588.26|586.26|592.75|590.75|586.27|584.27|0
1698677700000|2023-10-30 14:55:00|588.01|586.01|591.25|589.25|592.5|590.5|588.01|586.01|0
1698678000000|2023-10-30 15:00:00|590.75|588.75|583.75|581.75|590.75|588.75|582.77|580.77|0
1698678300000|2023-10-30 15:05:00|583.25|581.25|582.75|580.75|583.75|581.75|581.25|579.25|0
1698678600000|2023-10-30 15:10:00|583|581|585.49|583.49|585.74|583.74|580.5|578.5|0
1698678900000|2023-10-30 15:15:00|585.74|583.74|588.49|586.49|589.23|587.23|585.49|583.49|0
1698679200000|2023-10-30 15:20:00|588.73|586.73|594.22|592.22|596.47|594.47|587.49|585.49|0
1698679500000|2023-10-30 15:25:00|594.47|592.47|591.5|589.5|595.24|593.24|591.5|589.5|0
1698679800000|2023-10-30 15:30:00|591.75|589.75|586.01|584.01|591.75|589.75|585.52|583.52|0
1698680100000|2023-10-30 15:35:00|585.76|583.76|589.26|587.26|589.26|587.26|582.27|580.27|0
1698680400000|2023-10-30 15:40:00|589.51|587.51|587.01|585.01|590.75|588.75|586.76|584.76|0
1698680700000|2023-10-30 15:45:00|586.51|584.51|587.24|585.24|588.99|586.99|586.01|584.01|0
1698681000000|2023-10-30 15:50:00|587.49|585.49|583.38|581.38|588.49|586.49|582.75|580.75|0
1698681300000|2023-10-30 15:55:00|583|581|581.01|579.01|584.5|582.5|580.51|578.51|0
1698681600000|2023-10-30 16:00:00|581.26|579.26|580.26|578.26|582|580|579.76|577.76|0
1698681900000|2023-10-30 16:05:00|580.51|578.51|583.5|581.5|585|583|580.26|578.26|0
1698682200000|2023-10-30 16:10:00|583.25|581.25|580.26|578.26|583.5|581.5|578.51|576.51|0
1698682500000|2023-10-30 16:15:00|580.51|578.51|584.5|582.5|585.99|583.99|578.51|576.51|0
1698682800000|2023-10-30 16:20:00|584.25|582.25|585.99|583.99|586.99|584.99|584.25|582.25|0
1698683100000|2023-10-30 16:25:00|585.74|583.74|587.74|585.74|587.99|585.99|584.5|582.5|0
1698683400000|2023-10-30 16:30:00|587.49|585.49|584|582|587.99|585.99|584|582|0
1698683700000|2023-10-30 16:35:00|583.75|581.75|586.49|584.49|586.74|584.74|581.01|579.01|0
1698684000000|2023-10-30 16:40:00|586.74|584.74|591.98|589.98|592.73|590.73|586.49|584.49|0
1698684300000|2023-10-30 16:45:00|591.48|589.48|589.99|587.99|594.73|592.73|589.74|587.74|0
1698684600000|2023-10-30 16:50:00|589.74|587.74|590.98|588.98|591.23|589.23|587.74|585.74|0
1698684900000|2023-10-30 16:55:00|590.73|588.73|588.74|586.74|592.73|590.73|588.74|586.74|0
1698685200000|2023-10-30 17:00:00|588.49|586.49|587.49|585.49|591.23|589.23|586.99|584.99|0
1698685500000|2023-10-30 17:05:00|587.24|585.24|584.75|582.75|587.74|585.74|584.25|582.25|0
1698685800000|2023-10-30 17:10:00|584.38|582.38|585.99|583.99|586.99|584.99|583.75|581.75|0
1698686100000|2023-10-30 17:15:00|585.74|583.74|584.74|582.74|585.74|583.74|583|581|0
1698686400000|2023-10-30 17:20:00|584.49|582.49|578.26|576.26|586.24|584.24|578.01|576.01|0
1698686700000|2023-10-30 17:25:00|578.01|576.01|570.53|568.53|578.51|576.51|568.78|566.78|0
1698687000000|2023-10-30 17:30:00|569.53|567.53|571.75|569.75|572.25|570.25|567.04|565.04|0
1698687300000|2023-10-30 17:35:00|572.13|570.13|572|570|574.24|572.24|570.75|568.75|0
1698687600000|2023-10-30 17:40:00|571.75|569.75|569.75|567.75|572.25|570.25|569.5|567.5|0
1698687900000|2023-10-30 17:45:00|569|567|567.76|565.76|570.25|568.25|567.76|565.76|0
1698688200000|2023-10-30 17:50:00|568.01|566.01|564.51|562.51|568.26|566.26|563.77|561.77|0
1698688500000|2023-10-30 17:55:00|565.01|563.01|563.77|561.77|566.51|564.51|563.52|561.52|0
1698688800000|2023-10-30 18:00:00|564.02|562.02|563.77|561.77|566.01|564.01|563.52|561.52|0
1698689100000|2023-10-30 18:05:00|564.02|562.02|567.51|565.51|568.01|566.01|563.77|561.77|0
1698689400000|2023-10-30 18:10:00|567.01|565.01|568.5|566.5|568.5|566.5|565.01|563.01|0
1698689700000|2023-10-30 18:15:00|568.75|566.75|568.88|566.88|570.75|568.75|568.01|566.01|0
1698690000000|2023-10-30 18:20:00|569|567|567.26|565.26|570.25|568.25|566.01|564.01|0
1698690300000|2023-10-30 18:25:00|567.76|565.76|568.14|566.14|569.25|567.25|566.01|564.01|0
1698690600000|2023-10-30 18:30:00|568.01|566.01|565.01|563.01|568.01|566.01|564.51|562.51|0
1698690900000|2023-10-30 18:35:00|564.76|562.76|561.77|559.77|565.01|563.01|559.78|557.78|0
1698691200000|2023-10-30 18:40:00|562.02|560.02|561.02|559.02|563.02|561.02|560.53|558.53|0
1698691500000|2023-10-30 18:45:00|560.77|558.77|558.28|556.28|561.27|559.27|557.78|555.78|0
1698691800000|2023-10-30 18:50:00|558.53|556.53|561.77|559.77|563.27|561.27|557.78|555.78|0
1698692100000|2023-10-30 18:55:00|562.02|560.02|562.27|560.27|563.77|561.77|561.52|559.52|0
1698692400000|2023-10-30 19:00:00|562.02|560.02|561.27|559.27|563.52|561.52|557.03|555.03|0
1698692700000|2023-10-30 19:05:00|561.02|559.02|560.77|558.77|562.02|560.02|558.53|556.53|0
1698693000000|2023-10-30 19:10:00|561.02|559.02|559.03|557.03|562.52|560.52|558.03|556.03|0
1698693300000|2023-10-30 19:15:00|558.78|556.78|557.53|555.53|560.03|558.03|557.28|555.28|0
1698693600000|2023-10-30 19:20:00|557.28|555.28|554.29|552.29|558.41|556.41|553.92|551.92|0
1698693900000|2023-10-30 19:25:00|554.42|552.42|558.28|556.28|559.03|557.03|554.29|552.29|0
1698694200000|2023-10-30 19:30:00|558.41|556.41|559.03|557.03|559.53|557.53|557.28|555.28|0
1698694500000|2023-10-30 19:35:00|558.78|556.78|558.28|556.28|559.53|557.53|556.79|554.79|0
1698694800000|2023-10-30 19:40:00|558.03|556.03|559.28|557.28|561.52|559.52|557.78|555.78|0
1698695100000|2023-10-30 19:45:00|559.78|557.78|560.52|558.52|561.27|559.27|559.28|557.28|0
1698695400000|2023-10-30 19:50:00|560.77|558.77|561.02|559.02|562.52|560.52|559.03|557.03|0
1698695700000|2023-10-30 19:55:00|560.28|558.28|565.26|563.26|566.01|564.01|560.03|558.03|0
1698696000000|2023-10-30 20:00:00|564.26|562.26|566.76|564.76|567.76|565.76|564.01|562.01|0
1698696300000|2023-10-30 20:05:00|567.26|565.26|565.51|563.51|567.51|565.51|565.51|563.51|0
1698696600000|2023-10-30 20:10:00|565.76|563.76|564.51|562.51|566.26|564.26|564.26|562.26|0
1698696900000|2023-10-30 20:15:00|564.36|562.16|565.36|563.16|565.36|563.16|564.36|562.16|0
1698697200000|2023-10-30 20:20:00|565.61|563.41|566.36|564.16|566.36|564.16|565.36|563.16|0
1698697500000|2023-10-30 20:25:00|566.61|564.41|567.36|565.16|567.85|565.65|566.36|564.16|0
1698697800000|2023-10-30 20:30:00|567.61|565.41|567.61|565.41|567.61|565.41|567.36|565.16|0
1698698100000|2023-10-30 20:35:00|567.85|565.65|568.35|566.15|568.48|566.28|567.85|565.65|0
1698698400000|2023-10-30 20:40:00|568.6|566.4|568.6|566.4|568.85|566.65|568.1|565.9|0
1698698700000|2023-10-30 20:45:00|568.85|566.65|568.6|566.4|569.35|567.15|568.35|566.15|0
1698699000000|2023-10-30 20:50:00|568.35|566.15|567.11|564.91|568.35|566.15|567.11|564.91|0
1698699300000|2023-10-30 20:55:00|567.36|565.16|566.24|564.04|567.61|565.41|566.24|564.04|0
1698699600000|2023-10-30 21:00:00|566.65|564.45|566.95|564.75|567.02|564.82|566.65|564.45|0
1698699900000|2023-10-30 21:05:00|566.91|564.71|567.13|564.93|567.32|565.12|566.73|564.53|0
1698700200000|2023-10-30 21:10:00|567.17|564.97|567.13|564.93|567.24|565.04|566.98|564.78|0
1698700500000|2023-10-30 21:15:00|567.02|564.82|567.28|565.08|567.28|565.08|567.02|564.82|0
1698700800000|2023-10-30 21:20:00|567.39|565.19|567.32|565.12|567.6|565.4|567.32|565.12|0
1698701100000|2023-10-30 21:25:00|567.46|565.26|567.46|565.26|568.33|566.13|567.39|565.19|0
1698701400000|2023-10-30 21:30:00|567.39|565.19|567.21|565.01|567.39|565.19|566.76|564.56|0
1698701700000|2023-10-30 21:35:00|567.02|564.82|567.06|564.86|567.21|565.01|566.51|564.31|0
1698702000000|2023-10-30 21:40:00|567.21|565.01|566.98|564.78|567.21|565.01|566.98|564.78|0
1698702300000|2023-10-30 21:45:00|567.17|564.97|566.91|564.71|567.24|565.04|566.91|564.71|0
1698702600000|2023-10-30 21:50:00|567.1|564.9|566.91|564.71|567.1|564.9|566.91|564.71|0
1698702900000|2023-10-30 21:55:00|567.43|565.23|567.78|565.58|567.78|565.58|567.06|564.86|0
1698703200000|2023-10-30 22:00:00|567.24|565.04|566.86|564.66|567.85|565.65|566.61|564.41|0
1698703500000|2023-10-30 22:05:00|567.11|564.91|568.85|566.65|569.1|566.9|566.61|564.41|0
1698703800000|2023-10-30 22:10:00|568.73|566.53|569.35|567.15|569.6|567.4|568.6|566.4|0
1698704100000|2023-10-30 22:15:00|569.1|566.9|568.35|566.15|569.1|566.9|567.6|565.4|0
1698704400000|2023-10-30 22:20:00|568.23|566.03|567.6|565.4|568.35|566.15|567.6|565.4|0
1698704700000|2023-10-30 22:25:00|567.85|565.65|567.35|565.15|567.85|565.65|567.11|564.91|0
1698705000000|2023-10-30 22:30:00|567.11|564.91|567.35|565.15|567.35|565.15|567.11|564.91|0
1698705300000|2023-10-30 22:35:00|567.11|564.91|567.85|565.65|568.1|565.9|567.11|564.91|0
1698705600000|2023-10-30 22:40:00|567.6|565.4|566.61|564.41|567.6|565.4|566.61|564.41|0
1698705900000|2023-10-30 22:45:00|566.86|564.66|567.35|565.15|567.6|565.4|566.86|564.66|0
1698706200000|2023-10-30 22:50:00|567.6|565.4|567.11|564.91|567.6|565.4|567.11|564.91|0
1698706500000|2023-10-30 22:55:00|567.23|565.03|567.6|565.4|567.6|565.4|567.23|565.03|0
1698706800000|2023-10-30 23:00:00|567.85|565.65|568.85|566.65|568.85|566.65|567.6|565.4|0
1698707100000|2023-10-30 23:05:00|569.1|566.9|566.86|564.66|569.1|566.9|566.86|564.66|0
1698707400000|2023-10-30 23:10:00|566.99|564.79|566.86|564.66|567.35|565.15|566.86|564.66|0
1698707700000|2023-10-30 23:15:00|566.99|564.79|567.85|565.65|567.85|565.65|566.86|564.66|0
1698708000000|2023-10-30 23:20:00|567.6|565.4|567.35|565.15|567.73|565.53|567.35|565.15|0
1698708300000|2023-10-30 23:25:00|567.6|565.4|567.6|565.4|568.1|565.9|567.6|565.4|0
1698708600000|2023-10-30 23:30:00|567.35|565.15|567.1|564.9|567.85|565.65|567.1|564.9|0
1698708900000|2023-10-30 23:35:00|566.86|564.66|566.61|564.41|567.1|564.9|566.36|564.16|0
1698709200000|2023-10-30 23:40:00|566.86|564.66|566.86|564.66|566.86|564.66|566.61|564.41|0
1698709500000|2023-10-30 23:45:00|566.74|564.54|567.6|565.4|567.6|565.4|566.61|564.41|0
1698709800000|2023-10-30 23:50:00|567.48|565.28|567.85|565.65|567.85|565.65|567.1|564.9|0
1698710100000|2023-10-30 23:55:00|568.1|565.9|569.1|566.9|569.35|567.15|567.85|565.65|0
1698710400000|2023-10-31 00:00:00|568.85|566.65|570.1|567.9|570.35|568.15|568.85|566.65|0
1698710700000|2023-10-31 00:05:00|570.35|568.15|572.84|570.64|573.34|571.14|570.1|567.9|0
1698711000000|2023-10-31 00:10:00|573.09|570.89|572.59|570.39|573.09|570.89|572.09|569.89|0
1698711300000|2023-10-31 00:15:00|572.47|570.27|574.34|572.14|575.34|573.14|572.09|569.89|0
1698711600000|2023-10-31 00:20:00|574.09|571.89|573.34|571.14|574.59|572.39|573.34|571.14|0
1698711900000|2023-10-31 00:25:00|573.59|571.39|573.34|571.14|573.59|571.39|572.84|570.64|0
1698712200000|2023-10-31 00:30:00|573.24|571.24|572.24|570.24|573.24|571.24|572.24|570.24|0
1698712500000|2023-10-31 00:35:00|572.49|570.49|572.24|570.24|572.49|570.49|571.24|569.24|0
1698712800000|2023-10-31 00:40:00|572.49|570.49|572.99|570.99|573.49|571.49|572.24|570.24|0
1698713100000|2023-10-31 00:45:00|573.12|571.12|572.99|570.99|573.49|571.49|572.74|570.74|0
1698713400000|2023-10-31 00:50:00|572.74|570.74|572.24|570.24|572.99|570.99|571.99|569.99|0
1698713700000|2023-10-31 00:55:00|572.49|570.49|571.74|569.74|572.99|570.99|571.24|569.24|0
1698714000000|2023-10-31 01:00:00|571.49|569.49|572.49|570.49|572.99|570.99|571.37|569.37|0
1698714300000|2023-10-31 01:05:00|572.24|570.24|571.24|569.24|572.74|570.74|570.74|568.74|0
1698714600000|2023-10-31 01:10:00|571.49|569.49|572.99|570.99|573.24|571.24|571.24|569.24|0
1698714900000|2023-10-31 01:15:00|573.24|571.24|573.49|571.49|573.49|571.49|572.49|570.49|0
1698715200000|2023-10-31 01:20:00|573.74|571.74|573.49|571.49|573.99|571.99|573.24|571.24|0
1698715500000|2023-10-31 01:25:00|573.24|571.24|572.24|570.24|573.24|571.24|572.24|570.24|0
1698715800000|2023-10-31 01:30:00|571.74|569.74|574.12|572.12|574.49|572.49|571.62|569.62|0
1698716100000|2023-10-31 01:35:00|573.99|571.99|573.74|571.74|574.99|572.99|572.87|570.87|0
1698716400000|2023-10-31 01:40:00|573.49|571.49|576.48|574.48|577.98|575.98|573.49|571.49|0
1698716700000|2023-10-31 01:45:00|576.73|574.73|575.86|573.86|576.73|574.73|575.23|573.23|0
1698717000000|2023-10-31 01:50:00|575.73|573.73|574.37|572.37|575.73|573.73|573.49|571.49|0
1698717300000|2023-10-31 01:55:00|574.49|572.49|574.74|572.74|574.99|572.99|573.99|571.99|0
1698717600000|2023-10-31 02:00:00|574.49|572.49|573.24|571.24|574.74|572.74|572.62|570.62|0
1698717900000|2023-10-31 02:05:00|573.37|571.37|573.49|571.49|573.74|571.74|572.74|570.74|0
1698718200000|2023-10-31 02:10:00|573.24|571.24|573.49|571.49|573.99|571.99|572.74|570.74|0
1698718500000|2023-10-31 02:15:00|573.24|571.24|573.99|571.99|574.24|572.24|572.74|570.74|0
1698718800000|2023-10-31 02:20:00|573.74|571.74|573.99|571.99|574.49|572.49|573.74|571.74|0
1698719100000|2023-10-31 02:25:00|574.24|572.24|573.49|571.49|574.24|572.24|573.24|571.24|0
1698719400000|2023-10-31 02:30:00|573.24|571.24|572.74|570.74|573.74|571.74|572.74|570.74|0
1698719700000|2023-10-31 02:35:00|572.87|570.87|573.99|571.99|573.99|571.99|572.74|570.74|0
1698720000000|2023-10-31 02:40:00|574.24|572.24|574.62|572.62|574.98|572.98|574.12|572.12|0
1698720300000|2023-10-31 02:45:00|574.74|572.74|575.48|573.48|575.73|573.73|573.99|571.99|0
1698720600000|2023-10-31 02:50:00|575.23|573.23|576.73|574.73|576.73|574.73|575.23|573.23|0
1698720900000|2023-10-31 02:55:00|576.48|574.48|576.48|574.48|576.73|574.73|576.23|574.23|0
1698721200000|2023-10-31 03:00:00|576.98|574.98|576.98|574.98|578.48|576.48|576.48|574.48|0
1698721500000|2023-10-31 03:05:00|577.23|575.23|580.72|578.72|580.97|578.97|576.98|574.98|0
1698721800000|2023-10-31 03:10:00|580.97|578.97|579.97|577.97|581.22|579.22|579.97|577.97|0
1698722100000|2023-10-31 03:15:00|580.22|578.22|580.22|578.22|580.47|578.47|579.97|577.97|0
1698722400000|2023-10-31 03:20:00|579.97|577.97|579.72|577.72|580.47|578.47|579.48|577.48|0
1698722700000|2023-10-31 03:25:00|579.6|577.6|576.48|574.48|580.22|578.22|576.23|574.23|0
1698723000000|2023-10-31 03:30:00|576.23|574.23|577.98|575.98|577.98|575.98|575.48|573.48|0
1698723300000|2023-10-31 03:35:00|577.86|575.86|579.23|577.23|580.47|578.47|577.73|575.73|0
1698723600000|2023-10-31 03:40:00|578.98|576.98|578.36|576.36|578.98|576.98|577.23|575.23|0
1698723900000|2023-10-31 03:45:00|578.61|576.61|580.97|578.97|582.97|580.97|577.98|575.98|0
1698724200000|2023-10-31 03:50:00|580.85|578.85|580.1|578.1|581.72|579.72|580.1|578.1|0
1698724500000|2023-10-31 03:55:00|579.97|577.97|579.23|577.23|579.97|577.97|578.23|576.23|0
1698724800000|2023-10-31 04:00:00|579.47|577.47|579.47|577.47|579.97|577.97|578.73|576.73|0
1698725100000|2023-10-31 04:05:00|579.72|577.72|575.98|573.98|579.72|577.72|575.98|573.98|0
1698725400000|2023-10-31 04:10:00|576.11|574.11|577.98|575.98|578.48|576.48|576.11|574.11|0
1698725700000|2023-10-31 04:15:00|577.86|575.86|577.36|575.36|578.11|576.11|576.73|574.73|0
1698726000000|2023-10-31 04:20:00|577.48|575.48|577.98|575.98|578.36|576.36|577.48|575.48|0
1698726300000|2023-10-31 04:25:00|578.23|576.23|577.48|575.48|579.11|577.11|577.48|575.48|0
1698726600000|2023-10-31 04:30:00|577.73|575.73|579.72|577.72|579.72|577.72|577.23|575.23|0
1698726900000|2023-10-31 04:35:00|579.97|577.97|579.22|577.22|580.22|578.22|578.98|576.98|0
1698727200000|2023-10-31 04:40:00|578.98|576.98|580.72|578.72|581.22|579.22|578.98|576.98|0
1698727500000|2023-10-31 04:45:00|580.6|578.6|579.97|577.97|580.6|578.6|579.72|577.72|0
1698727800000|2023-10-31 04:50:00|579.72|577.72|579.97|577.97|580.72|578.72|579.47|577.47|0
1698728100000|2023-10-31 04:55:00|579.72|577.72|579.47|577.47|579.72|577.72|578.73|576.73|0
1698728400000|2023-10-31 05:00:00|579.97|577.97|580.72|578.72|581.47|579.47|579.47|577.47|0
1698728700000|2023-10-31 05:05:00|580.47|578.47|580.97|578.97|581.47|579.47|579.22|577.22|0
1698729000000|2023-10-31 05:10:00|580.85|578.85|580.97|578.97|581.1|579.1|579.97|577.97|0
1698729300000|2023-10-31 05:15:00|581.22|579.22|580.22|578.22|581.97|579.97|580.22|578.22|0
1698729600000|2023-10-31 05:20:00|580.47|578.47|581.22|579.22|581.22|579.22|579.47|577.47|0
1698729900000|2023-10-31 05:25:00|581.47|579.47|582.47|580.47|582.72|580.72|580.97|578.97|0
1698730200000|2023-10-31 05:30:00|582.35|580.35|581.97|579.97|582.72|580.72|580.97|578.97|0
1698730500000|2023-10-31 05:35:00|581.85|579.85|582.47|580.47|582.97|580.97|581.85|579.85|0
1698730800000|2023-10-31 05:40:00|582.35|580.35|580.72|578.72|582.35|580.35|580.47|578.47|0
1698731100000|2023-10-31 05:45:00|580.47|578.47|581.1|579.1|581.47|579.47|580.47|578.47|0
1698731400000|2023-10-31 05:50:00|581.22|579.22|580.47|578.47|581.72|579.72|579.97|577.97|0
1698731700000|2023-10-31 05:55:00|580.72|578.72|581.72|579.72|582.22|580.22|580.72|578.72|0
1698732000000|2023-10-31 06:00:00|581.22|579.22|582.97|580.97|582.97|580.97|580.97|578.97|0
1698732300000|2023-10-31 06:05:00|582.72|580.72|582.97|580.97|583.47|581.47|582.72|580.72|0
1698732600000|2023-10-31 06:10:00|583.22|581.22|583.22|581.22|584.21|582.21|583.1|581.1|0
1698732900000|2023-10-31 06:15:00|583.1|581.1|581.97|579.97|583.1|581.1|581.47|579.47|0
1698733200000|2023-10-31 06:20:00|581.72|579.72|581.47|579.47|582.22|580.22|581.22|579.22|0
1698733500000|2023-10-31 06:25:00|581.35|579.35|578.97|576.97|581.72|579.72|578.97|576.97|0
1698733800000|2023-10-31 06:30:00|578.72|576.72|576.48|574.48|578.97|576.97|576.48|574.48|0
1698734100000|2023-10-31 06:35:00|576.73|574.73|576.48|574.48|576.98|574.98|576.23|574.23|0
1698734400000|2023-10-31 06:40:00|576.36|574.36|576.73|574.73|576.73|574.73|574.73|572.73|0
1698734700000|2023-10-31 06:45:00|576.86|574.86|575.98|573.98|576.98|574.98|575.73|573.73|0
1698735000000|2023-10-31 06:50:00|576.11|574.11|575.98|573.98|576.48|574.48|575.48|573.48|0
1698735300000|2023-10-31 06:55:00|576.23|574.23|575.73|573.73|576.23|574.23|575.23|573.23|0
1698735600000|2023-10-31 07:00:00|575.23|573.23|574.48|572.48|575.73|573.73|573.73|571.73|0
1698735900000|2023-10-31 07:05:00|574.61|572.61|574.48|572.48|575.23|573.23|573.98|571.98|0
1698736200000|2023-10-31 07:10:00|574.23|572.23|573.73|571.73|575.23|573.23|573.73|571.73|0
1698736500000|2023-10-31 07:15:00|573.61|571.61|572.99|570.99|574.48|572.48|572.99|570.99|0
1698736800000|2023-10-31 07:20:00|573.24|571.24|573.24|571.24|574.23|572.23|572.74|570.74|0
1698737100000|2023-10-31 07:25:00|572.99|570.99|572.74|570.74|573.24|571.24|572.49|570.49|0
1698737400000|2023-10-31 07:30:00|572.87|570.87|572.73|570.73|573.49|571.49|572.48|570.48|0
1698737700000|2023-10-31 07:35:00|572.48|570.48|572.73|570.73|572.98|570.98|571.98|569.98|0
1698738000000|2023-10-31 07:40:00|572.48|570.48|572.48|570.48|573.48|571.48|572.23|570.23|0
1698738300000|2023-10-31 07:45:00|572.73|570.73|572.73|570.73|572.73|570.73|570.98|568.98|0
1698738600000|2023-10-31 07:50:00|572.48|570.48|574.72|572.72|575.22|573.22|572.11|570.11|0
1698738900000|2023-10-31 07:55:00|574.97|572.97|574.72|572.72|575.97|573.97|574.72|572.72|0
1698739200000|2023-10-31 08:00:00|574.47|572.47|576.72|574.72|576.72|574.72|573.11|571.11|0
1698739500000|2023-10-31 08:05:00|576.47|574.47|574.97|572.97|576.97|574.97|574.22|572.22|0
1698739800000|2023-10-31 08:10:00|575.1|573.1|571.48|569.48|575.72|573.72|571.48|569.48|0
1698740100000|2023-10-31 08:15:00|571.73|569.73|571.73|569.73|572.48|570.48|570.73|568.73|0
1698740400000|2023-10-31 08:20:00|571.48|569.48|570.23|568.23|571.98|569.98|569.48|567.48|0
1698740700000|2023-10-31 08:25:00|570.11|568.11|568.49|566.49|571.48|569.48|567.87|565.87|0
1698741000000|2023-10-31 08:30:00|568.73|566.73|567.99|565.99|569.11|567.11|567.74|565.74|0
1698741300000|2023-10-31 08:35:00|568.24|566.24|565.24|563.24|568.24|566.24|564.49|562.49|0
1698741600000|2023-10-31 08:40:00|564.99|562.99|564|562|565.24|563.24|563.5|561.5|0
1698741900000|2023-10-31 08:45:00|563.75|561.75|563|561|564.49|562.49|562|560|0
1698742200000|2023-10-31 08:50:00|562.75|560.75|560|558|562.75|560.75|559.26|557.26|0
1698742500000|2023-10-31 08:55:00|559.51|557.51|559.26|557.26|561|559|559.01|557.01|0
1698742800000|2023-10-31 09:00:00|559.51|557.51|560.75|558.75|561.13|559.13|558.76|556.76|0
1698743100000|2023-10-31 09:05:00|560.63|558.63|563.25|561.25|563.5|561.5|560.5|558.5|0
1698743400000|2023-10-31 09:10:00|563|561|562.25|560.25|563.25|561.25|560.25|558.25|0
1698743700000|2023-10-31 09:15:00|561.75|559.75|561.25|559.25|562.75|560.75|560.75|558.75|0
1698744000000|2023-10-31 09:20:00|561.5|559.5|564.74|562.74|564.74|562.74|561.5|559.5|0
1698744300000|2023-10-31 09:25:00|564.49|562.49|564.99|562.99|566.74|564.74|563.99|561.99|0
1698744600000|2023-10-31 09:30:00|565.12|563.12|559.75|557.75|565.49|563.49|559.75|557.75|0
1698744900000|2023-10-31 09:35:00|560|558|559.51|557.51|561.5|559.5|559.51|557.51|0
1698745200000|2023-10-31 09:40:00|558.76|556.76|558.26|556.26|559.75|557.75|557.76|555.76|0
1698745500000|2023-10-31 09:45:00|558.51|556.51|558.26|556.26|559.01|557.01|557.76|555.76|0
1698745800000|2023-10-31 09:50:00|558.01|556.01|559.51|557.51|559.75|557.75|557.76|555.76|0
1698746100000|2023-10-31 09:55:00|559.26|557.26|557.51|555.51|559.75|557.75|556.51|554.51|0
1698746400000|2023-10-31 10:00:00|557.76|555.76|555.52|553.52|558.51|556.51|555.27|553.27|0
1698746700000|2023-10-31 10:05:00|555.76|553.76|558.01|556.01|558.26|556.26|555.27|553.27|0
1698747000000|2023-10-31 10:10:00|557.76|555.76|555.76|553.76|558.51|556.51|555.02|553.02|0
1698747300000|2023-10-31 10:15:00|555.52|553.52|553.27|551.27|557.26|555.26|553.27|551.27|0
1698747600000|2023-10-31 10:20:00|553.02|551.02|554.27|552.27|554.77|552.77|553.02|551.02|0
1698747900000|2023-10-31 10:25:00|554.52|552.52|556.51|554.51|556.51|554.51|554.02|552.02|0
1698748200000|2023-10-31 10:30:00|556.26|554.26|554.02|552.02|556.26|554.26|553.77|551.77|0
1698748500000|2023-10-31 10:35:00|553.77|551.77|556.26|554.26|556.26|554.26|553.77|551.77|0
1698748800000|2023-10-31 10:40:00|556.01|554.01|556.76|554.76|557.76|555.76|555.76|553.76|0
1698749100000|2023-10-31 10:45:00|557.51|555.51|554.77|552.77|557.51|555.51|554.77|552.77|0
1698749400000|2023-10-31 10:50:00|555.27|553.27|556.51|554.51|556.51|554.51|555.27|553.27|0
1698749700000|2023-10-31 10:55:00|556.76|554.76|555.27|553.27|557.01|555.01|555.27|553.27|0
1698750000000|2023-10-31 11:00:00|556.01|554.01|555.48|553.48|556.76|554.76|554.27|552.27|0
1698750300000|2023-10-31 11:05:00|555.72|553.72|556.85|554.85|557.85|555.85|555.72|553.72|0
1698750600000|2023-10-31 11:10:00|556.72|554.72|553.86|551.86|556.72|554.72|553.48|551.48|0
1698750900000|2023-10-31 11:15:00|553.73|551.73|553.48|551.48|554.48|552.48|552.48|550.48|0
1698751200000|2023-10-31 11:20:00|553.73|551.73|552.98|550.98|554.48|552.48|551.98|549.98|0
1698751500000|2023-10-31 11:25:00|553.23|551.23|552.98|550.98|553.98|551.98|552.48|550.48|0
1698751800000|2023-10-31 11:30:00|552.73|550.73|552.48|550.48|553.98|551.98|551.98|549.98|0
1698752100000|2023-10-31 11:35:00|552.73|550.73|554.48|552.48|555.11|553.11|552.73|550.73|0
1698752400000|2023-10-31 11:40:00|554.23|552.23|555.72|553.72|556.1|554.1|553.48|551.48|0
1698752700000|2023-10-31 11:45:00|555.97|553.97|556.22|554.22|556.22|554.22|554.48|552.48|0
1698753000000|2023-10-31 11:50:00|555.97|553.97|554.48|552.48|557.22|555.22|553.98|551.98|0
1698753300000|2023-10-31 11:55:00|554.73|552.73|556.47|554.47|556.47|554.47|554.73|552.73|0
1698753600000|2023-10-31 12:00:00|555.97|553.97|555.47|553.47|557.47|555.47|554.98|552.98|0
1698753900000|2023-10-31 12:05:00|555.72|553.72|555.35|553.35|555.97|553.97|554.48|552.48|0
1698754200000|2023-10-31 12:10:00|555.22|553.22|554.23|552.23|555.22|553.22|553.98|551.98|0
1698754500000|2023-10-31 12:15:00|554.11|552.11|553.23|551.23|554.23|552.23|552.73|550.73|0
1698754800000|2023-10-31 12:20:00|552.98|550.98|551.98|549.98|553.48|551.48|551.73|549.73|0
1698755100000|2023-10-31 12:25:00|551.86|549.86|552.98|550.98|553.11|551.11|551.73|549.73|0
1698755400000|2023-10-31 12:30:00|553.11|551.11|557.22|555.22|557.97|555.97|553.11|551.11|0
1698755700000|2023-10-31 12:35:00|557.47|555.47|560.46|558.46|561.21|559.21|555.85|553.85|0
1698756000000|2023-10-31 12:40:00|560.71|558.71|562.21|560.21|563.46|561.46|559.47|557.47|0
1698756300000|2023-10-31 12:45:00|561.96|559.96|558.85|556.85|561.96|559.96|557.85|555.85|0
1698756600000|2023-10-31 12:50:00|559.22|557.22|558.47|556.47|560.71|558.71|557.97|555.97|0
1698756900000|2023-10-31 12:55:00|557.72|555.72|560.71|558.71|560.96|558.96|556.72|554.72|0
1698757200000|2023-10-31 13:00:00|560.46|558.46|558.47|556.47|560.46|558.46|557.72|555.72|0
1698757500000|2023-10-31 13:05:00|558.97|556.97|559.97|557.97|559.97|557.97|556.72|554.72|0
1698757800000|2023-10-31 13:10:00|560.21|558.21|561.71|559.71|561.71|559.71|559.22|557.22|0
1698758100000|2023-10-31 13:15:00|561.46|559.46|561.71|559.71|563.46|561.46|561.21|559.21|0
1698758400000|2023-10-31 13:20:00|561.96|559.96|563.46|561.46|563.71|561.71|561.71|559.71|0
1698758700000|2023-10-31 13:25:00|563.34|561.34|559.47|557.47|564.21|562.21|558.97|556.97|0
1698759000000|2023-10-31 13:30:00|560.21|558.21|565.95|563.95|566.45|564.45|558.22|556.22|0
1698759300000|2023-10-31 13:35:00|566.7|564.7|571.72|569.72|573.96|571.96|565.95|563.95|0
1698759600000|2023-10-31 13:40:00|571.47|569.47|572.71|570.71|573.46|571.46|570.22|568.22|0
1698759900000|2023-10-31 13:45:00|572.96|570.96|571.47|569.47|573.71|571.71|569.72|567.72|0
1698760200000|2023-10-31 13:50:00|572.47|570.47|574.46|572.46|578.45|576.45|571.72|569.72|0
1698760500000|2023-10-31 13:55:00|574.2|572.2|573.71|571.71|575.96|573.96|571.96|569.96|0
1698760800000|2023-10-31 14:00:00|575.09|573.09|577.95|575.95|578.95|576.95|573.21|571.21|0
1698761100000|2023-10-31 14:05:00|577.58|575.58|568.96|566.96|578.2|576.2|568.96|566.96|0
1698761400000|2023-10-31 14:10:00|568.71|566.71|563.47|561.47|568.71|566.71|560.98|558.98|0
1698761700000|2023-10-31 14:15:00|562.97|560.97|562.72|560.72|563.97|561.97|558.98|556.98|0
1698762000000|2023-10-31 14:20:00|562.48|560.48|563.22|561.22|563.97|561.97|560.73|558.73|0
1698762300000|2023-10-31 14:25:00|563.47|561.47|563.72|561.72|566.97|564.97|562.97|560.97|0
1698762600000|2023-10-31 14:30:00|563.22|561.22|567.22|565.22|567.47|565.47|561.73|559.73|0
1698762900000|2023-10-31 14:35:00|567.71|565.71|571.71|569.71|572.96|570.96|567.71|565.71|0
1698763200000|2023-10-31 14:40:00|571.59|569.59|560.47|558.47|573.21|571.21|559.97|557.97|0
1698763500000|2023-10-31 14:45:00|560.97|558.97|563.96|561.96|564.21|562.21|559.22|557.22|0
1698763800000|2023-10-31 14:50:00|563.21|561.21|556.98|554.98|563.21|561.21|555.98|553.98|0
1698764100000|2023-10-31 14:55:00|556.61|554.61|558.22|556.22|560.72|558.72|555.73|553.73|0
1698764400000|2023-10-31 15:00:00|557.48|555.48|560.21|558.21|560.71|558.71|555.73|553.73|0
1698764700000|2023-10-31 15:05:00|559.96|557.96|558.71|556.71|561.46|559.46|558.71|556.71|0
1698765000000|2023-10-31 15:10:00|558.96|556.96|557.97|555.97|561.71|559.71|557.97|555.97|0
1698765300000|2023-10-31 15:15:00|558.1|556.1|560.84|558.84|563.95|561.95|557.97|555.97|0
1698765600000|2023-10-31 15:20:00|560.96|558.96|563.95|561.95|564.95|562.95|560.96|558.96|0
1698765900000|2023-10-31 15:25:00|563.71|561.71|564.44|562.44|564.45|562.45|557.7|555.7|0
1698766200000|2023-10-31 15:30:00|563.94|561.94|559.95|557.95|565.44|563.44|559.95|557.95|0
1698766500000|2023-10-31 15:35:00|559.7|557.7|561.2|559.2|563.69|561.69|558.95|556.95|0
1698766800000|2023-10-31 15:40:00|560.7|558.7|564.19|562.19|566.94|564.94|560.7|558.7|0
1698767100000|2023-10-31 15:45:00|564.44|562.44|565.44|563.44|566.19|564.19|563.2|561.2|0
1698767400000|2023-10-31 15:50:00|565.19|563.19|565.44|563.44|566.69|564.69|563.94|561.94|0
1698767700000|2023-10-31 15:55:00|565.19|563.19|556.96|554.96|565.19|563.19|556.96|554.96|0
1698768000000|2023-10-31 16:00:00|556.71|554.71|559.95|557.95|560.45|558.45|556.46|554.46|0
1698768300000|2023-10-31 16:05:00|559.7|557.7|558.7|556.7|561.2|559.2|558.2|556.2|0
1698768600000|2023-10-31 16:10:00|558.95|556.95|565.94|563.94|566.19|564.19|558.45|556.45|0
1698768900000|2023-10-31 16:15:00|565.69|563.69|566.19|564.19|568.69|566.69|564.69|562.69|0
1698769200000|2023-10-31 16:20:00|566.69|564.69|565.19|563.19|567.19|565.19|564.69|562.69|0
1698769500000|2023-10-31 16:25:00|564.94|562.94|561.95|559.95|566.19|564.19|561.7|559.7|0
1698769800000|2023-10-31 16:30:00|562.2|560.2|558.94|556.94|562.2|560.2|555.71|553.71|0
1698770100000|2023-10-31 16:35:00|558.69|556.69|557.69|555.69|568.18|566.18|556.94|554.94|0
1698770400000|2023-10-31 16:40:00|557.94|555.94|555.83|553.83|559.44|557.44|552.7|550.7|0
1698770700000|2023-10-31 16:45:00|555.95|553.95|554.45|552.45|557.19|555.19|554.45|552.45|0
1698771000000|2023-10-31 16:50:00|554.7|552.7|556.94|554.94|557.94|555.94|554.7|552.7|0
1698771300000|2023-10-31 16:55:00|557.19|555.19|553.7|551.7|557.19|555.19|552.7|550.7|0
1698771600000|2023-10-31 17:00:00|553.95|551.95|553.19|551.19|553.95|551.95|550.7|548.7|0
1698771900000|2023-10-31 17:05:00|552.94|550.94|549.94|547.94|552.94|550.94|549.44|547.44|0
1698772200000|2023-10-31 17:10:00|550.19|548.19|553.94|551.94|557.43|555.43|550.19|548.19|0
1698772500000|2023-10-31 17:15:00|553.69|551.69|552.19|550.19|553.69|551.69|550.94|548.94|0
1698772800000|2023-10-31 17:20:00|552.44|550.44|551.82|549.82|552.69|550.69|550.19|548.19|0
1698773100000|2023-10-31 17:25:00|551.94|549.94|551.19|549.19|555.18|553.18|550.94|548.94|0
1698773400000|2023-10-31 17:30:00|550.94|548.94|547.45|545.45|551.19|549.19|547.2|545.2|0
1698773700000|2023-10-31 17:35:00|547.2|545.2|547.94|545.94|550.69|548.69|547.2|545.2|0
1698774000000|2023-10-31 17:40:00|548.19|546.19|545.45|543.45|549.19|547.19|542.95|540.95|0
1698774300000|2023-10-31 17:45:00|545.58|543.58|546.95|544.95|547.45|545.45|545.45|543.45|0
1698774600000|2023-10-31 17:50:00|546.7|544.7|542.95|540.95|547.45|545.45|542.45|540.45|0
1698774900000|2023-10-31 17:55:00|543.2|541.2|542.45|540.45|544.45|542.45|541.7|539.7|0
1698775200000|2023-10-31 18:00:00|542.7|540.7|542.2|540.2|543.7|541.7|540.96|538.96|0
1698775500000|2023-10-31 18:05:00|542.7|540.7|543.45|541.45|543.7|541.7|541.45|539.45|0
1698775800000|2023-10-31 18:10:00|543.58|541.58|545.2|543.2|545.2|543.2|542.7|540.7|0
1698776100000|2023-10-31 18:15:00|545.45|543.45|546.95|544.95|547.69|545.69|543.45|541.45|0
1698776400000|2023-10-31 18:20:00|547.33|545.33|548.18|546.18|549.43|547.43|545.45|543.45|0
1698776700000|2023-10-31 18:25:00|547.93|545.93|549.93|547.93|549.93|547.93|547.93|545.93|0
1698777000000|2023-10-31 18:30:00|550.18|548.18|547.93|545.93|550.18|548.18|546.68|544.68|0
1698777300000|2023-10-31 18:35:00|547.68|545.68|547.93|545.93|549.68|547.68|546.93|544.93|0
1698777600000|2023-10-31 18:40:00|548.18|546.18|544.19|542.19|548.43|546.43|543.69|541.69|0
1698777900000|2023-10-31 18:45:00|544.44|542.44|542.69|540.69|546.06|544.06|540.94|538.94|0
1698778200000|2023-10-31 18:50:00|542.44|540.44|542.43|540.43|543.18|541.18|540.94|538.94|0
1698778500000|2023-10-31 18:55:00|542.18|540.18|539.93|537.93|542.43|540.43|538.93|536.93|0
1698778800000|2023-10-31 19:00:00|539.68|537.68|536.19|534.19|539.93|537.93|536.19|534.19|0
1698779100000|2023-10-31 19:05:00|536.44|534.44|536.93|534.93|539.93|537.93|536.44|534.44|0
1698779400000|2023-10-31 19:10:00|537.18|535.18|538.93|536.93|538.93|536.93|536.18|534.18|0
1698779700000|2023-10-31 19:15:00|539.18|537.18|537.68|535.68|539.68|537.68|537.18|535.18|0
1698780000000|2023-10-31 19:20:00|537.93|535.93|540.18|538.18|541.42|539.42|537.18|535.18|0
1698780300000|2023-10-31 19:25:00|539.93|537.93|538.43|536.43|541.17|539.17|538.18|536.18|0
1698780600000|2023-10-31 19:30:00|538.68|536.68|541.42|539.42|541.42|539.42|538.68|536.68|0
1698780900000|2023-10-31 19:35:00|541.17|539.17|544.17|542.17|544.17|542.17|540.42|538.42|0
1698781200000|2023-10-31 19:40:00|543.92|541.92|540.93|538.93|545.43|543.43|540.93|538.93|0
1698781500000|2023-10-31 19:45:00|541.18|539.18|540.69|538.69|543.43|541.43|540.69|538.69|0
1698781800000|2023-10-31 19:50:00|540.93|538.93|539.94|537.94|542.68|540.68|539.19|537.19|0
1698782100000|2023-10-31 19:55:00|540.19|538.19|538.94|536.94|540.19|538.19|536.19|534.19|0
1698782400000|2023-10-31 20:00:00|539.44|537.44|543.68|541.68|544.18|542.18|538.44|536.44|0
1698782700000|2023-10-31 20:05:00|543.43|541.43|543.43|541.43|543.68|541.68|542.43|540.43|0
1698783000000|2023-10-31 20:10:00|543.56|541.56|544.93|542.93|545.43|543.43|543.43|541.43|0
1698783300000|2023-10-31 20:15:00|545.53|543.33|547.03|544.83|547.53|545.33|545.28|543.08|0
1698783600000|2023-10-31 20:20:00|547.28|545.08|547.28|545.08|548.03|545.83|546.53|544.33|0
1698783900000|2023-10-31 20:25:00|547.03|544.83|547.78|545.58|547.78|545.58|546.91|544.71|0
1698784200000|2023-10-31 20:30:00|548.03|545.83|548.28|546.08|548.77|546.57|547.78|545.58|0
1698784500000|2023-10-31 20:35:00|548.03|545.83|548.03|545.83|548.77|546.57|547.78|545.58|0
1698784800000|2023-10-31 20:40:00|547.78|545.58|548.28|546.08|548.77|546.57|547.53|545.33|0
1698785100000|2023-10-31 20:45:00|548.52|546.32|548.77|546.57|548.9|546.7|548.28|546.08|0
1698785400000|2023-10-31 20:50:00|548.52|546.32|548.52|546.32|549.02|546.82|548.28|546.08|0
1698785700000|2023-10-31 20:55:00|548.28|546.08|547.16|544.96|548.52|546.32|547.16|544.96|0
1698786000000|2023-10-31 21:00:00|547.28|545.08|547.5|545.3|547.53|545.33|547.28|545.08|0
1698786300000|2023-10-31 21:05:00|547.46|545.26|547.06|544.86|548.08|545.88|546.98|544.78|0
1698786600000|2023-10-31 21:10:00|546.8|544.6|546.47|544.27|547.06|544.86|545.88|543.68|0
1698786900000|2023-10-31 21:15:00|546.54|544.34|545.92|543.72|546.54|544.34|545.48|543.28|0
1698787200000|2023-10-31 21:20:00|545.88|543.68|546.62|544.42|546.98|544.78|545.88|543.68|0
1698787500000|2023-10-31 21:25:00|546.43|544.23|546.43|544.23|546.65|544.45|545.92|543.72|0
1698787800000|2023-10-31 21:30:00|546.84|544.64|546.21|544.01|546.84|544.64|546.21|544.01|0
1698788100000|2023-10-31 21:35:00|546.69|544.49|546.25|544.05|546.69|544.49|546.25|544.05|0
1698788400000|2023-10-31 21:40:00|546.4|544.2|546.8|544.6|547.35|545.15|546.36|544.16|0
1698788700000|2023-10-31 21:45:00|546.84|544.64|546.25|544.05|547.02|544.82|545.92|543.72|0
1698789000000|2023-10-31 21:50:00|546.32|544.12|546.32|544.12|546.32|544.12|546.32|544.12|0
1698789300000|2023-10-31 21:55:00|546.36|544.16|546.1|543.9|546.4|544.2|546.1|543.9|0
1698789600000|2023-10-31 22:00:00|545.66|543.46|547.53|545.33|547.53|545.33|543.91|541.71|0
1698789900000|2023-10-31 22:05:00|547.78|545.58|548.03|545.83|548.77|546.57|547.78|545.58|0
1698790200000|2023-10-31 22:10:00|548.27|546.07|547.78|545.58|548.77|546.57|547.78|545.58|0
1698790500000|2023-10-31 22:15:00|548.03|545.83|547.53|545.33|548.03|545.83|547.28|545.08|0
1698790800000|2023-10-31 22:20:00|547.66|545.46|548.77|546.57|548.77|546.57|547.53|545.33|0
1698791100000|2023-10-31 22:25:00|548.52|546.32|548.27|546.07|549.02|546.82|547.78|545.58|0
1698791400000|2023-10-31 22:30:00|548.03|545.83|548.27|546.07|548.27|546.07|547.28|545.08|0
1698791700000|2023-10-31 22:35:00|547.78|545.58|547.53|545.33|548.03|545.83|547.28|545.08|0
1698792000000|2023-10-31 22:40:00|547.28|545.08|546.53|544.33|547.28|545.08|546.28|544.08|0
1698792300000|2023-10-31 22:45:00|546.28|544.08|546.78|544.58|547.03|544.83|546.28|544.08|0
1698792600000|2023-10-31 22:50:00|546.53|544.33|546.28|544.08|546.53|544.33|546.03|543.83|0
1698792900000|2023-10-31 22:55:00|546.03|543.83|546.03|543.83|546.28|544.08|545.78|543.58|0
1698793200000|2023-10-31 23:00:00|545.91|543.71|548.77|546.57|549.4|547.2|545.78|543.58|0
1698793500000|2023-10-31 23:05:00|548.52|546.32|548.52|546.32|549.27|547.07|548.27|546.07|0
1698793800000|2023-10-31 23:10:00|548.77|546.57|549.27|547.07|549.27|547.07|548.52|546.32|0
1698794100000|2023-10-31 23:15:00|549.52|547.32|548.27|546.07|549.52|547.32|548.27|546.07|0
1698794400000|2023-10-31 23:20:00|548.52|546.32|548.77|546.57|548.77|546.57|548.52|546.32|0
1698794700000|2023-10-31 23:25:00|549.02|546.82|548.77|546.57|549.27|547.07|548.77|546.57|0
1698795000000|2023-10-31 23:30:00|549.02|546.82|549.27|547.07|549.27|547.07|548.77|546.57|0
1698795300000|2023-10-31 23:35:00|549.02|546.82|549.27|547.07|550.02|547.82|549.02|546.82|0
1698795600000|2023-10-31 23:40:00|549.02|546.82|548.52|546.32|549.52|547.32|548.52|546.32|0
1698795900000|2023-10-31 23:45:00|548.77|546.57|549.27|547.07|549.52|547.32|548.77|546.57|0
1698796200000|2023-10-31 23:50:00|549.4|547.2|548.77|546.57|549.52|547.32|548.77|546.57|0
1698796500000|2023-10-31 23:55:00|549.02|546.82|548.77|546.57|549.02|546.82|548.52|546.32|0
1698796800000|2023-11-01 00:00:00|548.9|546.7|547.77|545.57|549.02|546.82|547.28|545.08|0
1698797100000|2023-11-01 00:05:00|548.02|545.82|548.77|546.57|549.02|546.82|547.53|545.33|0
1698797400000|2023-11-01 00:10:00|549.02|546.82|547.77|545.57|549.27|547.07|547.77|545.57|0
1698797700000|2023-11-01 00:15:00|547.53|545.33|547.03|544.83|547.77|545.57|546.78|544.58|0
1698798000000|2023-11-01 00:20:00|547.28|545.08|548.03|545.83|548.28|546.08|546.78|544.58|0
1698798300000|2023-11-01 00:25:00|548.28|546.08|549.28|547.08|549.53|547.33|548.03|545.83|0
1698798600000|2023-11-01 00:30:00|549.18|547.18|550.93|548.93|550.93|548.93|548.93|546.93|0
1698798900000|2023-11-01 00:35:00|550.68|548.68|550.93|548.93|551.43|549.43|550.68|548.68|0
1698799200000|2023-11-01 00:40:00|550.68|548.68|551.68|549.68|551.92|549.92|550.43|548.43|0
1698799500000|2023-11-01 00:45:00|551.43|549.43|549.93|547.93|551.43|549.43|549.18|547.18|0
1698799800000|2023-11-01 00:50:00|549.81|547.81|551.18|549.18|551.8|549.8|549.68|547.68|0
1698800100000|2023-11-01 00:55:00|550.93|548.93|549.93|547.93|551.68|549.68|549.68|547.68|0
1698800400000|2023-11-01 01:00:00|550.18|548.18|550.68|548.68|550.93|548.93|549.68|547.68|0
1698800700000|2023-11-01 01:05:00|550.93|548.93|550.43|548.43|551.18|549.18|549.68|547.68|0
1698801000000|2023-11-01 01:10:00|550.18|548.18|550.43|548.43|551.18|549.18|550.18|548.18|0
1698801300000|2023-11-01 01:15:00|550.68|548.68|551.92|549.92|552.92|550.92|550.43|548.43|0
1698801600000|2023-11-01 01:20:00|551.67|549.67|551.67|549.67|553.05|551.05|550.93|548.93|0
1698801900000|2023-11-01 01:25:00|551.43|549.43|551.92|549.92|552.17|550.17|551.18|549.18|0
1698802200000|2023-11-01 01:30:00|551.67|549.67|551.18|549.18|552.3|550.3|550.93|548.93|0
1698802500000|2023-11-01 01:35:00|550.93|548.93|550.68|548.68|550.93|548.93|549.43|547.43|0
1698802800000|2023-11-01 01:40:00|550.43|548.43|549.68|547.68|550.68|548.68|549.68|547.68|0
1698803100000|2023-11-01 01:45:00|550.68|548.68|550.43|548.43|551.43|549.43|549.93|547.93|0
1698803400000|2023-11-01 01:50:00|550.93|548.93|552.05|550.05|552.17|550.17|550.68|548.68|0
1698803700000|2023-11-01 01:55:00|551.92|549.92|551.43|549.43|553.42|551.42|551.18|549.18|0
1698804000000|2023-11-01 02:00:00|551.67|549.67|550.93|548.93|552.17|550.17|550.68|548.68|0
1698804300000|2023-11-01 02:05:00|551.18|549.18|552.17|550.17|552.42|550.42|551.18|549.18|0
1698804600000|2023-11-01 02:10:00|552.3|550.3|549.93|547.93|552.42|550.42|549.43|547.43|0
1698804900000|2023-11-01 02:15:00|549.68|547.68|549.18|547.18|550.68|548.68|549.18|547.18|0
1698805200000|2023-11-01 02:20:00|549.31|547.31|548.43|546.43|550.18|548.18|548.43|546.43|0
1698805500000|2023-11-01 02:25:00|548.68|546.68|547.43|545.43|548.68|546.68|547.43|545.43|0
1698805800000|2023-11-01 02:30:00|547.18|545.18|545.56|543.56|547.18|545.18|545.56|543.56|0
1698806100000|2023-11-01 02:35:00|545.43|543.43|545.68|543.68|545.68|543.68|545.18|543.18|0
1698806400000|2023-11-01 02:40:00|545.93|543.93|545.43|543.43|545.93|543.93|545.18|543.18|0
1698806700000|2023-11-01 02:45:00|545.56|543.56|546.18|544.18|546.18|544.18|544.93|542.93|0
1698807000000|2023-11-01 02:50:00|545.93|543.93|546.43|544.43|546.68|544.68|545.93|543.93|0
1698807300000|2023-11-01 02:55:00|546.18|544.18|544.81|542.81|546.18|544.18|544.68|542.68|0
1698807600000|2023-11-01 03:00:00|544.93|542.93|544.93|542.93|545.43|543.43|544.68|542.68|0
1698807900000|2023-11-01 03:05:00|544.68|542.68|545.18|543.18|545.43|543.43|544.68|542.68|0
1698808200000|2023-11-01 03:10:00|545.06|543.06|545.68|543.68|545.68|543.68|544.93|542.93|0
1698808500000|2023-11-01 03:15:00|545.43|543.43|544.93|542.93|545.68|543.68|544.68|542.68|0
1698808800000|2023-11-01 03:20:00|544.68|542.68|544.43|542.43|544.93|542.93|544.18|542.18|0
1698809100000|2023-11-01 03:25:00|544.31|542.31|544.68|542.68|544.68|542.68|544.18|542.18|0
1698809400000|2023-11-01 03:30:00|544.56|542.56|544.68|542.68|544.93|542.93|544.18|542.18|0
1698809700000|2023-11-01 03:35:00|544.43|542.43|545.43|543.43|545.43|543.43|544.43|542.43|0
1698810000000|2023-11-01 03:40:00|545.18|543.18|544.43|542.43|545.18|543.18|544.43|542.43|0
1698810300000|2023-11-01 03:45:00|544.68|542.68|545.43|543.43|545.43|543.43|544.68|542.68|0
1698810600000|2023-11-01 03:50:00|545.18|543.18|545.18|543.18|545.43|543.43|544.93|542.93|0
1698810900000|2023-11-01 03:55:00|545.06|543.06|545.56|543.56|545.56|543.56|544.68|542.68|0
1698811200000|2023-11-01 04:00:00|545.68|543.68|545.18|543.18|545.93|543.93|544.43|542.43|0
1698811500000|2023-11-01 04:05:00|545.06|543.06|545.43|543.43|545.43|543.43|544.93|542.93|0
1698811800000|2023-11-01 04:10:00|545.68|543.68|545.68|543.68|546.43|544.43|545.43|543.43|0
1698812100000|2023-11-01 04:15:00|545.81|543.81|545.68|543.68|546.18|544.18|545.43|543.43|0
1698812400000|2023-11-01 04:20:00|545.93|543.93|545.68|543.68|545.93|543.93|545.31|543.31|0
1698812700000|2023-11-01 04:25:00|545.93|543.93|546.68|544.68|546.68|544.68|545.93|543.93|0
1698813000000|2023-11-01 04:30:00|546.43|544.43|546.43|544.43|547.18|545.18|546.18|544.18|0
1698813300000|2023-11-01 04:35:00|546.18|544.18|545.18|543.18|546.18|544.18|545.18|543.18|0
1698813600000|2023-11-01 04:40:00|545.43|543.43|545.18|543.18|545.43|543.43|544.93|542.93|0
1698813900000|2023-11-01 04:45:00|545.06|543.06|545.18|543.18|545.43|543.43|544.68|542.68|0
1698814200000|2023-11-01 04:50:00|545.43|543.43|545.68|543.68|546.18|544.18|545.18|543.18|0
1698814500000|2023-11-01 04:55:00|545.43|543.43|545.43|543.43|545.68|543.68|544.68|542.68|0
1698814800000|2023-11-01 05:00:00|545.68|543.68|546.68|544.68|546.93|544.93|545.56|543.56|0
1698815100000|2023-11-01 05:05:00|546.93|544.93|546.43|544.43|547.43|545.43|546.18|544.18|0
1698815400000|2023-11-01 05:10:00|546.18|544.18|546.18|544.18|546.43|544.43|545.68|543.68|0
1698815700000|2023-11-01 05:15:00|546.43|544.43|546.18|544.18|546.68|544.68|545.93|543.93|0
1698816000000|2023-11-01 05:20:00|545.93|543.93|546.43|544.43|546.43|544.43|545.18|543.18|0
1698816300000|2023-11-01 05:25:00|546.18|544.18|546.93|544.93|546.93|544.93|546.18|544.18|0
1698816600000|2023-11-01 05:30:00|547.18|545.18|547.68|545.68|548.18|546.18|546.93|544.93|0
1698816900000|2023-11-01 05:35:00|547.43|545.43|549.43|547.43|549.43|547.43|547.18|545.18|0
1698817200000|2023-11-01 05:40:00|549.68|547.68|549.18|547.18|550.92|548.92|548.43|546.43|0
1698817500000|2023-11-01 05:45:00|549.43|547.43|550.31|548.31|550.42|548.42|549.18|547.18|0
1698817800000|2023-11-01 05:50:00|550.42|548.42|549.93|547.93|550.42|548.42|549.93|547.93|0
1698818100000|2023-11-01 05:55:00|550.18|548.18|550.18|548.18|550.42|548.42|549.68|547.68|0
1698818400000|2023-11-01 06:00:00|550.42|548.42|547.93|545.93|550.42|548.42|547.93|545.93|0
1698818700000|2023-11-01 06:05:00|548.06|546.06|546.43|544.43|548.06|546.06|545.93|543.93|0
1698819000000|2023-11-01 06:10:00|546.18|544.18|544.68|542.68|546.18|544.18|544.43|542.43|0
1698819300000|2023-11-01 06:15:00|545.18|543.18|545.18|543.18|545.43|543.43|544.93|542.93|0
1698819600000|2023-11-01 06:20:00|545.31|543.31|545.43|543.43|545.93|543.93|545.18|543.18|0
1698819900000|2023-11-01 06:25:00|545.68|543.68|545.43|543.43|545.68|543.68|545.18|543.18|0
1698820200000|2023-11-01 06:30:00|545.56|543.56|545.68|543.68|545.93|543.93|545.18|543.18|0
1698820500000|2023-11-01 06:35:00|545.43|543.43|544.68|542.68|545.43|543.43|544.68|542.68|0
1698820800000|2023-11-01 06:40:00|544.93|542.93|544.43|542.43|544.93|542.93|544.18|542.18|0
1698821100000|2023-11-01 06:45:00|544.68|542.68|543.68|541.68|544.68|542.68|543.68|541.68|0
1698821400000|2023-11-01 06:50:00|543.43|541.43|540.82|538.82|543.43|541.43|540.69|538.69|0
1698821700000|2023-11-01 06:55:00|540.69|538.69|540.19|538.19|541.19|539.19|539.94|537.94|0
1698822000000|2023-11-01 07:00:00|540.44|538.44|541.19|539.19|541.44|539.44|540.44|538.44|0
1698822300000|2023-11-01 07:05:00|541.44|539.44|542.93|540.93|543.18|541.18|541.07|539.07|0
1698822600000|2023-11-01 07:10:00|542.68|540.68|541.69|539.69|543.68|541.68|541.69|539.69|0
1698822900000|2023-11-01 07:15:00|540.94|538.94|542.18|540.18|542.43|540.43|540.94|538.94|0
1698823200000|2023-11-01 07:20:00|541.94|539.94|543.43|541.43|544.18|542.18|541.94|539.94|0
1698823500000|2023-11-01 07:25:00|543.18|541.18|543.68|541.68|544.43|542.43|543.18|541.18|0
1698823800000|2023-11-01 07:30:00|544.06|542.06|542.68|540.68|544.68|542.68|542.68|540.68|0
1698824100000|2023-11-01 07:35:00|542.43|540.43|543.68|541.68|543.68|541.68|542.18|540.18|0
1698824400000|2023-11-01 07:40:00|543.93|541.93|545.93|543.93|546.18|544.18|543.68|541.68|0
1698824700000|2023-11-01 07:45:00|546.18|544.18|546.43|544.43|546.68|544.68|545.31|543.31|0
1698825000000|2023-11-01 07:50:00|546.68|544.68|546.68|544.68|547.18|545.18|545.43|543.43|0
1698825300000|2023-11-01 07:55:00|546.81|544.81|547.18|545.18|547.68|545.68|546.56|544.56|0
1698825600000|2023-11-01 08:00:00|547.43|545.43|547.68|545.68|548.93|546.93|545.68|543.68|0
1698825900000|2023-11-01 08:05:00|547.43|545.43|545.93|543.93|548.43|546.43|545.43|543.43|0
1698826200000|2023-11-01 08:10:00|546.18|544.18|544.43|542.43|547.68|545.68|543.68|541.68|0
1698826500000|2023-11-01 08:15:00|544.18|542.18|548.93|546.93|549.18|547.18|544.18|542.18|0
1698826800000|2023-11-01 08:20:00|549.18|547.18|547.93|545.93|549.43|547.43|547.18|545.18|0
1698827100000|2023-11-01 08:25:00|548.18|546.18|552.17|550.17|552.67|550.67|547.93|545.93|0
1698827400000|2023-11-01 08:30:00|552.67|550.67|550.17|548.17|552.8|550.8|548.93|546.93|0
1698827700000|2023-11-01 08:35:00|549.92|547.92|549.56|547.56|550.67|548.67|548.68|546.68|0
1698828000000|2023-11-01 08:40:00|549.18|547.18|551.67|549.67|552.92|550.92|548.93|546.93|0
1698828300000|2023-11-01 08:45:00|551.92|549.92|552.42|550.42|554.17|552.17|551.17|549.17|0
1698828600000|2023-11-01 08:50:00|552.17|550.17|554.92|552.92|555.67|553.67|552.17|550.17|0
1698828900000|2023-11-01 08:55:00|554.67|552.67|553.67|551.67|555.17|553.17|553.42|551.42|0
1698829200000|2023-11-01 09:00:00|553.42|551.42|551.67|549.67|554.67|552.67|551.67|549.67|0
1698829500000|2023-11-01 09:05:00|551.42|549.42|550.42|548.42|551.42|549.42|548.43|546.43|0
1698829800000|2023-11-01 09:10:00|550.17|548.17|550.92|548.92|551.8|549.8|549.92|547.92|0
1698830100000|2023-11-01 09:15:00|551.17|549.17|553.17|551.17|553.17|551.17|551.17|549.17|0
1698830400000|2023-11-01 09:20:00|553.42|551.42|555.92|553.92|556.17|554.17|552.92|550.92|0
1698830700000|2023-11-01 09:25:00|556.05|554.05|553.92|551.92|556.17|554.17|553.92|551.92|0
1698831000000|2023-11-01 09:30:00|553.67|551.67|554.92|552.92|555.17|553.17|552.67|550.67|0
1698831300000|2023-11-01 09:35:00|555.17|553.17|553.92|551.92|555.42|553.42|552.92|550.92|0
1698831600000|2023-11-01 09:40:00|553.42|551.42|555.17|553.17|555.42|553.42|553.42|551.42|0
1698831900000|2023-11-01 09:45:00|555.42|553.42|555.42|553.42|555.8|553.8|554.17|552.17|0
1698832200000|2023-11-01 09:50:00|555.67|553.67|556.05|554.05|557.17|555.17|555.17|553.17|0
1698832500000|2023-11-01 09:55:00|556.17|554.17|555.17|553.17|556.67|554.67|554.92|552.92|0
1698832800000|2023-11-01 10:00:00|554.92|552.92|556.42|554.42|556.67|554.67|554.67|552.67|0
1698833100000|2023-11-01 10:05:00|556.17|554.17|557.92|555.92|558.17|556.17|555.17|553.17|0
1698833400000|2023-11-01 10:10:00|558.05|556.05|556.55|554.55|558.42|556.42|556.55|554.55|0
1698833700000|2023-11-01 10:15:00|556.67|554.67|556.67|554.67|557.42|555.42|555.92|553.92|0
1698834000000|2023-11-01 10:20:00|556.92|554.92|557.67|555.67|558.17|556.17|556.67|554.67|0
1698834300000|2023-11-01 10:25:00|557.8|555.8|555.42|553.42|557.92|555.92|555.17|553.17|0
1698834600000|2023-11-01 10:30:00|555.67|553.67|554.42|552.42|556.42|554.42|554.42|552.42|0
1698834900000|2023-11-01 10:35:00|554.17|552.17|553.42|551.42|554.42|552.42|552.92|550.92|0
1698835200000|2023-11-01 10:40:00|553.17|551.17|552.05|550.05|553.92|551.92|551.92|549.92|0
1698835500000|2023-11-01 10:45:00|551.92|549.92|552.92|550.92|552.92|550.92|551.42|549.42|0
1698835800000|2023-11-01 10:50:00|552.67|550.67|552.92|550.92|553.17|551.17|552.42|550.42|0
1698836100000|2023-11-01 10:55:00|553.05|551.05|553.67|551.67|553.92|551.92|552.67|550.67|0
1698836400000|2023-11-01 11:00:00|552.92|550.92|551.92|549.92|553.67|551.67|551.67|549.67|0
1698836700000|2023-11-01 11:05:00|552.17|550.17|553.92|551.92|554.17|552.17|551.92|549.92|0
1698837000000|2023-11-01 11:10:00|553.67|551.67|553.92|551.92|554.42|552.42|553.17|551.17|0
1698837300000|2023-11-01 11:15:00|554.05|552.05|554.67|552.67|554.92|552.92|553.42|551.42|0
1698837600000|2023-11-01 11:20:00|554.92|552.92|556.3|554.3|556.92|554.92|554.92|552.92|0
1698837900000|2023-11-01 11:25:00|556.42|554.42|556.42|554.42|556.67|554.67|555.05|553.05|0
1698838200000|2023-11-01 11:30:00|556.67|554.67|554.17|552.17|556.92|554.92|554.17|552.17|0
1698838500000|2023-11-01 11:35:00|553.92|551.92|555.17|553.17|556.17|554.17|553.67|551.67|0
1698838800000|2023-11-01 11:40:00|555.3|553.3|557.17|555.17|557.42|555.42|555.17|553.17|0
1698839100000|2023-11-01 11:45:00|557.3|555.3|558.91|556.91|558.91|556.91|557.3|555.3|0
1698839400000|2023-11-01 11:50:00|559.16|557.16|558.92|556.92|559.41|557.41|558.43|556.43|0
1698839700000|2023-11-01 11:55:00|558.67|556.67|556.93|554.93|559.17|557.17|556.68|554.68|0
1698840000000|2023-11-01 12:00:00|557.18|555.18|554.43|552.43|557.43|555.43|554.18|552.18|0
1698840300000|2023-11-01 12:05:00|554.68|552.68|553.43|551.43|555.93|553.93|553.43|551.43|0
1698840600000|2023-11-01 12:10:00|553.56|551.56|553.18|551.18|553.93|551.93|552.18|550.18|0
1698840900000|2023-11-01 12:15:00|551.06|549.06|550.68|548.68|552.68|550.68|550.19|548.19|0
1698841200000|2023-11-01 12:20:00|550.81|548.81|552.18|550.18|552.93|550.93|550.44|548.44|0
1698841500000|2023-11-01 12:25:00|552.68|550.68|551.43|549.43|552.93|550.93|550.93|548.93|0
1698841800000|2023-11-01 12:30:00|548.93|546.93|537.94|535.94|549.68|547.68|537.69|535.69|0
1698842100000|2023-11-01 12:35:00|537.69|535.69|535.19|533.19|538.93|536.93|535.07|533.07|0
1698842400000|2023-11-01 12:40:00|534.94|532.94|538.68|536.68|539.43|537.43|534.94|532.94|0
1698842700000|2023-11-01 12:45:00|538.93|536.93|537.19|535.19|539.43|537.43|535.94|533.94|0
1698843000000|2023-11-01 12:50:00|537.32|535.32|534.44|532.44|537.69|535.69|533.69|531.69|0
1698843300000|2023-11-01 12:55:00|534.69|532.69|537.19|535.19|539.43|537.43|534.32|532.32|0
1698843600000|2023-11-01 13:00:00|537.44|535.44|540.68|538.68|543.68|541.68|537.44|535.44|0
1698843900000|2023-11-01 13:05:00|540.93|538.93|537.94|535.94|540.93|538.93|537.94|535.94|0
1698844200000|2023-11-01 13:10:00|537.69|535.69|535.19|533.19|538.68|536.68|535.19|533.19|0
1698844500000|2023-11-01 13:15:00|534.94|532.94|527.95|525.95|535.19|533.19|527.95|525.95|0
1698844800000|2023-11-01 13:20:00|528.2|526.2|527.45|525.45|529.95|527.95|526.45|524.45|0
1698845100000|2023-11-01 13:25:00|527.58|525.58|529.45|527.45|530.2|528.2|526.7|524.7|0
1698845400000|2023-11-01 13:30:00|529.7|527.7|532.94|530.94|535.19|533.19|528.2|526.2|0
1698845700000|2023-11-01 13:35:00|533.07|531.07|531.94|529.94|534.19|532.19|530.95|528.95|0
1698846000000|2023-11-01 13:40:00|531.69|529.69|530.95|528.95|533.44|531.44|528.7|526.7|0
1698846300000|2023-11-01 13:45:00|530.7|528.7|524.18|522.18|533.19|531.19|523.68|521.68|0
1698846600000|2023-11-01 13:50:00|523.93|521.93|524.18|522.18|526.92|524.92|523.18|521.18|0
1698846900000|2023-11-01 13:55:00|523.93|521.93|527.17|525.17|527.92|525.92|523.93|521.93|0
1698847200000|2023-11-01 14:00:00|522.06|520.06|524.18|522.18|525.67|523.67|519.93|517.93|0
1698847500000|2023-11-01 14:05:00|523.93|521.93|525.17|523.17|529.42|527.42|522.68|520.68|0
1698847800000|2023-11-01 14:10:00|524.93|522.93|520.43|518.43|527.42|525.42|519.68|517.68|0
1698848100000|2023-11-01 14:15:00|520.18|518.18|518.18|516.18|521.68|519.68|517.93|515.93|0
1698848400000|2023-11-01 14:20:00|517.93|515.93|507.7|505.7|518.18|516.18|507.7|505.7|0
1698848700000|2023-11-01 14:25:00|507.2|505.2|509.95|507.95|510.2|508.2|506.95|504.95|0
1698849000000|2023-11-01 14:30:00|509.7|507.7|508.7|506.7|510.94|508.94|507.45|505.45|0
1698849300000|2023-11-01 14:35:00|508.83|506.83|507.45|505.45|509.7|507.7|505.45|503.45|0
1698849600000|2023-11-01 14:40:00|507.7|505.7|505.69|503.69|508.45|506.45|504.94|502.94|0
1698849900000|2023-11-01 14:45:00|505.44|503.44|508.93|506.93|509.43|507.43|502.69|500.69|0
1698850200000|2023-11-01 14:50:00|509.18|507.18|510.43|508.43|510.93|508.93|507.68|505.68|0
1698850500000|2023-11-01 14:55:00|509.93|507.93|508.69|506.69|510.68|508.68|507.93|505.93|0
1698850800000|2023-11-01 15:00:00|509.19|507.19|506.19|504.19|510.44|508.44|505.44|503.44|0
1698851100000|2023-11-01 15:05:00|506.44|504.44|506.19|504.19|508.19|506.19|505.69|503.69|0
1698851400000|2023-11-01 15:10:00|505.94|503.94|513.18|511.18|515.93|513.93|505.44|503.44|0
1698851700000|2023-11-01 15:15:00|513.68|511.68|515.93|513.93|516.68|514.68|513.68|511.68|0
1698852000000|2023-11-01 15:20:00|515.68|513.68|516.31|514.31|519.18|517.18|515.68|513.68|0
1698852300000|2023-11-01 15:25:00|516.43|514.43|517.93|515.93|519.18|517.18|515.68|513.68|0
1698852600000|2023-11-01 15:30:00|517.68|515.68|517.18|515.18|519.18|517.18|516.43|514.43|0
1698852900000|2023-11-01 15:35:00|517.43|515.43|517.43|515.43|517.93|515.93|514.93|512.93|0
1698853200000|2023-11-01 15:40:00|517.18|515.18|515.18|513.18|517.68|515.68|514.93|512.93|0
1698853500000|2023-11-01 15:45:00|514.93|512.93|514.94|512.94|515.68|513.68|513.69|511.69|0
1698853800000|2023-11-01 15:50:00|515.19|513.19|513.57|511.57|516.94|514.94|513.19|511.19|0
1698854100000|2023-11-01 15:55:00|513.69|511.69|514.44|512.44|514.44|512.44|512.69|510.69|0
1698854400000|2023-11-01 16:00:00|514.69|512.69|516.44|514.44|517.19|515.19|514.69|512.69|0
1698854700000|2023-11-01 16:05:00|516.19|514.19|517.69|515.69|519.93|517.93|514.94|512.94|0
1698855000000|2023-11-01 16:10:00|517.19|515.19|520.43|518.43|520.43|518.43|515.69|513.69|0
1698855300000|2023-11-01 16:15:00|520.18|518.18|520.93|518.93|523.18|521.18|520.18|518.18|0
1698855600000|2023-11-01 16:20:00|521.18|519.18|520.93|518.93|521.93|519.93|519.43|517.43|0
1698855900000|2023-11-01 16:25:00|521.18|519.18|521.44|519.44|522.93|520.93|520.93|518.93|0
1698856200000|2023-11-01 16:30:00|521.32|519.32|520.19|518.19|521.68|519.68|518.19|516.19|0
1698856500000|2023-11-01 16:35:00|519.94|517.94|524.68|522.68|525.18|523.18|519.69|517.69|0
1698856800000|2023-11-01 16:40:00|524.43|522.43|526.68|524.68|528.56|526.56|524.43|522.43|0
1698857100000|2023-11-01 16:45:00|526.43|524.43|525.18|523.18|527.43|525.43|524.18|522.18|0
1698857400000|2023-11-01 16:50:00|524.93|522.93|523.93|521.93|525.93|523.93|522.93|520.93|0
1698857700000|2023-11-01 16:55:00|523.68|521.68|524.31|522.31|524.68|522.68|522.43|520.43|0
1698858000000|2023-11-01 17:00:00|524.18|522.18|526.18|524.18|526.68|524.68|523.68|521.68|0
1698858300000|2023-11-01 17:05:00|526.43|524.43|522.68|520.68|526.43|524.43|521.68|519.68|0
1698858600000|2023-11-01 17:10:00|522.43|520.43|518.94|516.94|522.93|520.93|517.69|515.69|0
1698858900000|2023-11-01 17:15:00|518.69|516.69|519.94|517.94|520.44|518.44|517.69|515.69|0
1698859200000|2023-11-01 17:20:00|519.82|517.82|525.43|523.43|526.18|524.18|519.57|517.57|0
1698859500000|2023-11-01 17:25:00|525.68|523.68|523.43|521.43|527.18|525.18|522.68|520.68|0
1698859800000|2023-11-01 17:30:00|523.68|521.68|527.43|525.43|527.81|525.81|523.43|521.43|0
1698860100000|2023-11-01 17:35:00|527.68|525.68|524.68|522.68|527.68|525.68|524.56|522.56|0
1698860400000|2023-11-01 17:40:00|524.81|522.81|521.19|519.19|525.93|523.93|520.69|518.69|0
1698860700000|2023-11-01 17:45:00|521.43|519.43|523.43|521.43|525.93|523.93|521.43|519.43|0
1698861000000|2023-11-01 17:50:00|523.18|521.18|521.68|519.68|523.18|521.18|519.19|517.19|0
1698861300000|2023-11-01 17:55:00|521.43|519.43|520.82|518.82|522.93|520.93|519.69|517.69|0
1698861600000|2023-11-01 18:00:00|520.07|518.07|519.69|517.69|524.68|522.68|512.58|510.58|0
1698861900000|2023-11-01 18:05:00|521.43|519.43|521.93|519.93|523.18|521.18|518.19|516.19|0
1698862200000|2023-11-01 18:10:00|520.43|518.43|525.43|523.43|525.43|523.43|519.94|517.94|0
1698862500000|2023-11-01 18:15:00|525.18|523.18|522.68|520.68|528.17|526.17|521.43|519.43|0
1698862800000|2023-11-01 18:20:00|522.43|520.43|518.19|516.19|522.68|520.68|517.44|515.44|0
1698863100000|2023-11-01 18:25:00|518.44|516.44|517.19|515.19|520.43|518.43|515.19|513.19|0
1698863400000|2023-11-01 18:30:00|516.94|514.94|507.95|505.95|516.94|514.94|506.71|504.71|0
1698863700000|2023-11-01 18:35:00|508.2|506.2|516.67|514.67|518.92|516.92|504.96|502.96|0
1698864000000|2023-11-01 18:40:00|516.42|514.42|523.67|521.67|529.66|527.66|515.43|513.43|0
1698864300000|2023-11-01 18:45:00|524.91|522.91|522.67|520.67|530.17|528.17|517.92|515.92|0
1698864600000|2023-11-01 18:50:00|524.42|522.42|519.18|517.18|524.42|522.42|516.18|514.18|0
1698864900000|2023-11-01 18:55:00|518.81|516.81|507.94|505.94|519.43|517.43|505.7|503.7|0
1698865200000|2023-11-01 19:00:00|507.44|505.44|499.21|497.21|507.44|505.44|494.72|492.72|0
1698865500000|2023-11-01 19:05:00|498.21|496.21|495.72|493.72|501.21|499.21|494.97|492.97|0
1698865800000|2023-11-01 19:10:00|495.97|493.97|499.21|497.21|499.21|497.21|491.72|489.72|0
1698866100000|2023-11-01 19:15:00|498.46|496.46|496.44|494.44|499.46|497.46|494.19|492.19|0
1698866400000|2023-11-01 19:20:00|496.19|494.19|489.7|487.7|497.43|495.43|489.45|487.45|0
1698866700000|2023-11-01 19:25:00|489.2|487.2|493.19|491.19|497.43|495.43|488.2|486.2|0
1698867000000|2023-11-01 19:30:00|493.94|491.94|490.69|488.69|494.69|492.69|486.45|484.45|0
1698867300000|2023-11-01 19:35:00|490.45|488.45|490.69|488.69|491.94|489.94|488.45|486.45|0
1698867600000|2023-11-01 19:40:00|490.57|488.57|491.94|489.94|494.44|492.44|490.2|488.2|0
1698867900000|2023-11-01 19:45:00|492.44|490.44|490.94|488.94|492.44|490.44|490.44|488.44|0
1698868200000|2023-11-01 19:50:00|491.69|489.69|493.19|491.19|496.32|494.32|491.44|489.44|0
1698868500000|2023-11-01 19:55:00|493.44|491.44|494.94|492.94|495.94|493.94|491.69|489.69|0
1698868800000|2023-11-01 20:00:00|496.19|494.19|494.69|492.69|496.19|494.19|493.44|491.44|0
1698869100000|2023-11-01 20:05:00|495.19|493.19|496.95|494.95|497.2|495.2|494.69|492.69|0
1698869400000|2023-11-01 20:10:00|497.08|495.08|495.95|493.95|497.2|495.2|495.2|493.2|0
1698869700000|2023-11-01 20:15:00|496.05|493.85|496.8|494.6|497.05|494.85|495.05|492.85|0
1698870000000|2023-11-01 20:20:00|496.55|494.35|496.3|494.1|496.68|494.48|496.05|493.85|0
1698870300000|2023-11-01 20:25:00|496.05|493.85|496.3|494.1|497.05|494.85|496.05|493.85|0
1698870600000|2023-11-01 20:30:00|496.43|494.23|495.3|493.1|496.43|494.23|495.05|492.85|0
1698870900000|2023-11-01 20:35:00|495.43|493.23|494.8|492.6|495.55|493.35|494.8|492.6|0
1698871200000|2023-11-01 20:40:00|494.55|492.35|493.93|491.73|494.68|492.48|493.8|491.6|0
1698871500000|2023-11-01 20:45:00|494.05|491.85|494.05|491.85|494.3|492.1|493.55|491.35|0
1698871800000|2023-11-01 20:50:00|493.8|491.6|493.55|491.35|494.05|491.85|493.55|491.35|0
1698872100000|2023-11-01 20:55:00|493.8|491.6|492.93|490.73|494.05|491.85|492.69|490.49|0
1698872400000|2023-11-01 21:00:00|493|490.8|492.68|490.48|493.29|491.09|492.2|490|0
1698872700000|2023-11-01 21:05:00|492.75|490.55|492.57|490.37|492.82|490.62|492.57|490.37|0
1698873000000|2023-11-01 21:10:00|492.79|490.59|492.57|490.37|492.79|490.59|492.53|490.33|0
1698873300000|2023-11-01 21:15:00|492.53|490.33|492.39|490.19|492.61|490.41|492.24|490.04|0
1698873600000|2023-11-01 21:20:00|492.31|490.11|492.13|489.93|492.31|490.11|491.98|489.78|0
1698873900000|2023-11-01 21:25:00|492.17|489.97|492.13|489.93|492.2|490|491.87|489.67|0
1698874200000|2023-11-01 21:30:00|491.8|489.6|491.44|489.24|491.91|489.71|491.44|489.24|0
1698874500000|2023-11-01 21:35:00|491.61|489.41|491.61|489.41|491.95|489.75|491.44|489.24|0
1698874800000|2023-11-01 21:40:00|491.47|489.27|491.61|489.41|491.91|489.71|491.47|489.27|0
1698875100000|2023-11-01 21:45:00|491.69|489.49|491.76|489.56|492.02|489.82|491.58|489.38|0
1698875400000|2023-11-01 21:50:00|491.8|489.6|491.8|489.6|491.8|489.6|491.76|489.56|0
1698875700000|2023-11-01 21:55:00|491.83|489.63|491.87|489.67|491.87|489.67|491.61|489.41|0
1698876000000|2023-11-01 22:00:00|492.68|490.48|492.8|490.6|493.3|491.1|492.68|490.48|0
1698876300000|2023-11-01 22:05:00|492.56|490.36|490.69|488.49|492.56|490.36|490.69|488.49|0
1698876600000|2023-11-01 22:10:00|490.56|488.36|491.06|488.86|491.06|488.86|490.06|487.86|0
1698876900000|2023-11-01 22:15:00|490.81|488.61|490.81|488.61|491.06|488.86|490.06|487.86|0
1698877200000|2023-11-01 22:20:00|491.06|488.86|492.06|489.86|492.06|489.86|491.06|488.86|0
1698877500000|2023-11-01 22:25:00|491.94|489.74|492.8|490.6|493.05|490.85|491.94|489.74|0
1698877800000|2023-11-01 22:30:00|492.93|490.73|492.31|490.11|493.05|490.85|492.31|490.11|0
1698878100000|2023-11-01 22:35:00|492.06|489.86|491.81|489.61|492.55|490.35|491.31|489.11|0
1698878400000|2023-11-01 22:40:00|492.06|489.86|492.31|490.11|492.55|490.35|492.06|489.86|0
1698878700000|2023-11-01 22:45:00|492.43|490.23|491.81|489.61|492.43|490.23|491.81|489.61|0
1698879000000|2023-11-01 22:50:00|491.69|489.49|490.56|488.36|491.69|489.49|490.31|488.11|0
1698879300000|2023-11-01 22:55:00|490.31|488.11|491.06|488.86|491.31|489.11|490.31|488.11|0
1698879600000|2023-11-01 23:00:00|490.81|488.61|489.06|486.86|491.31|489.11|488.31|486.11|0
1698879900000|2023-11-01 23:05:00|489.19|486.99|488.81|486.61|489.31|487.11|487.94|485.74|0
1698880200000|2023-11-01 23:10:00|488.56|486.36|488.06|485.86|489.31|487.11|488.06|485.86|0
1698880500000|2023-11-01 23:15:00|487.94|485.74|486.32|484.12|488.06|485.86|484.82|482.62|0
1698880800000|2023-11-01 23:20:00|486.07|483.87|486.82|484.62|487.31|485.11|485.82|483.62|0
1698881100000|2023-11-01 23:25:00|486.7|484.5|486.7|484.5|487.07|484.87|485.57|483.37|0
1698881400000|2023-11-01 23:30:00|486.57|484.37|486.82|484.62|487.81|485.61|486.32|484.12|0
1698881700000|2023-11-01 23:35:00|486.57|484.37|486.57|484.37|486.82|484.62|486.57|484.37|0
1698882000000|2023-11-01 23:40:00|486.32|484.12|486.32|484.12|486.57|484.37|485.7|483.5|0
1698882300000|2023-11-01 23:45:00|486.45|484.25|486.32|484.12|487.31|485.11|486.32|484.12|0
1698882600000|2023-11-01 23:50:00|486.07|483.87|486.82|484.62|487.06|484.86|486.07|483.87|0
1698882900000|2023-11-01 23:55:00|486.32|484.12|485.07|482.87|486.32|484.12|485.07|482.87|0
1698883200000|2023-11-02 00:00:00|485.32|483.12|486.07|483.87|486.57|484.37|484.57|482.37|0
1698883500000|2023-11-02 00:05:00|486.32|484.12|486.57|484.37|487.06|484.86|486.32|484.12|0
1698883800000|2023-11-02 00:10:00|486.32|484.12|487.06|484.86|487.56|485.36|486.32|484.12|0
1698884100000|2023-11-02 00:15:00|486.82|484.62|487.06|484.86|487.19|484.99|486.32|484.12|0
1698884400000|2023-11-02 00:20:00|486.94|484.74|487.56|485.36|487.81|485.61|486.82|484.62|0
1698884700000|2023-11-02 00:25:00|487.81|485.61|488.06|485.86|488.31|486.11|487.81|485.61|0
1698885000000|2023-11-02 00:30:00|488.21|486.21|487.71|485.71|488.46|486.46|487.71|485.71|0
1698885300000|2023-11-02 00:35:00|487.46|485.46|487.96|485.96|488.34|486.34|487.21|485.21|0
1698885600000|2023-11-02 00:40:00|487.84|485.84|485.22|483.22|488.21|486.21|484.97|482.97|0
1698885900000|2023-11-02 00:45:00|484.97|482.97|484.22|482.22|485.47|483.47|482.22|480.22|0
1698886200000|2023-11-02 00:50:00|484.35|482.35|482.97|480.97|484.72|482.72|482.97|480.97|0
1698886500000|2023-11-02 00:55:00|482.72|480.72|483.47|481.47|484.22|482.22|482.72|480.72|0
1698886800000|2023-11-02 01:00:00|483.72|481.72|483.97|481.97|484.35|482.35|482.97|480.97|0
1698887100000|2023-11-02 01:05:00|484.22|482.22|483.22|481.22|484.22|482.22|482.97|480.97|0
1698887400000|2023-11-02 01:10:00|482.97|480.97|482.22|480.22|482.97|480.97|481.23|479.23|0
1698887700000|2023-11-02 01:15:00|482.1|480.1|481.97|479.97|482.97|480.97|481.73|479.73|0
1698888000000|2023-11-02 01:20:00|482.22|480.22|481.97|479.97|482.72|480.72|481.61|479.61|0
1698888300000|2023-11-02 01:25:00|482.22|480.22|481.97|479.97|482.72|480.72|481.97|479.97|0
1698888600000|2023-11-02 01:30:00|482.22|480.22|482.47|480.47|482.47|480.47|481.48|479.48|0
1698888900000|2023-11-02 01:35:00|482.6|480.6|481.26|479.26|482.75|480.75|481.26|479.26|0
1698889200000|2023-11-02 01:40:00|481.51|479.51|482.01|480.01|482.51|480.51|481.26|479.26|0
1698889500000|2023-11-02 01:45:00|482.14|480.14|482.01|480.01|482.26|480.26|481.26|479.26|0
1698889800000|2023-11-02 01:50:00|481.89|479.89|483.01|481.01|483.51|481.51|481.89|479.89|0
1698890100000|2023-11-02 01:55:00|482.76|480.76|482.76|480.76|483.01|481.01|482.51|480.51|0
1698890400000|2023-11-02 02:00:00|483.01|481.01|483.26|481.26|484|482|482.76|480.76|0
1698890700000|2023-11-02 02:05:00|483.01|481.01|484.25|482.25|484.38|482.38|483.01|481.01|0
1698891000000|2023-11-02 02:10:00|484.13|482.13|483.5|481.5|484.25|482.25|483.5|481.5|0
1698891300000|2023-11-02 02:15:00|483.26|481.26|482.76|480.76|483.26|481.26|482.51|480.51|0
1698891600000|2023-11-02 02:20:00|483.01|481.01|483.01|481.01|483.75|481.75|482.76|480.76|0
1698891900000|2023-11-02 02:25:00|483.26|481.26|484|482|484.25|482.25|483.26|481.26|0
1698892200000|2023-11-02 02:30:00|483.75|481.75|483.26|481.26|483.75|481.75|483.26|481.26|0
1698892500000|2023-11-02 02:35:00|483.5|481.5|483.01|481.01|484|482|483.01|481.01|0
1698892800000|2023-11-02 02:40:00|483.26|481.26|482.76|480.76|483.5|481.5|482.76|480.76|0
1698893100000|2023-11-02 02:45:00|482.64|480.64|483.5|481.5|483.75|481.75|482.64|480.64|0
1698893400000|2023-11-02 02:50:00|483.63|481.63|483.75|481.75|484|482|482.76|480.76|0
1698893700000|2023-11-02 02:55:00|483.63|481.63|484|482|484|482|483.63|481.63|0
1698894000000|2023-11-02 03:00:00|484.25|482.25|484|482|484.25|482.25|483.75|481.75|0
1698894300000|2023-11-02 03:05:00|484.25|482.25|484.25|482.25|484.75|482.75|484|482|0
1698894600000|2023-11-02 03:10:00|484.5|482.5|484.5|482.5|484.75|482.75|484.5|482.5|0
1698894900000|2023-11-02 03:15:00|484.25|482.25|483.53|481.53|484.28|482.28|483.53|481.53|0
1698895200000|2023-11-02 03:20:00|483.54|481.54|483.79|481.79|483.79|481.79|483.29|481.29|0
1698895500000|2023-11-02 03:25:00|483.78|481.78|484.03|482.03|484.03|482.03|483.78|481.78|0
1698895800000|2023-11-02 03:30:00|483.78|481.78|484.03|482.03|484.03|482.03|483.53|481.53|0
1698896100000|2023-11-02 03:35:00|484.16|482.16|485.03|483.03|485.03|483.03|484.03|482.03|0
1698896400000|2023-11-02 03:40:00|484.78|482.78|484.78|482.78|485.03|483.03|484.41|482.41|0
1698896700000|2023-11-02 03:45:00|484.53|482.53|483.78|481.78|484.78|482.78|483.78|481.78|0
1698897000000|2023-11-02 03:50:00|483.91|481.91|483.78|481.78|484.03|482.03|483.53|481.53|0
1698897300000|2023-11-02 03:55:00|483.91|481.91|483.78|481.78|484.03|482.03|483.78|481.78|0
1698897600000|2023-11-02 04:00:00|483.91|481.91|484.78|482.78|485.03|483.03|483.91|481.91|0
1698897900000|2023-11-02 04:05:00|485.03|483.03|484.78|482.78|485.03|483.03|484.53|482.53|0
1698898200000|2023-11-02 04:10:00|484.53|482.53|484.28|482.28|484.78|482.78|484.28|482.28|0
1698898500000|2023-11-02 04:15:00|484.41|482.41|484.03|482.03|484.66|482.66|484.03|482.03|0
1698898800000|2023-11-02 04:20:00|484.16|482.16|484.03|482.03|484.28|482.28|483.78|481.78|0
1698899100000|2023-11-02 04:25:00|484.28|482.28|484.53|482.53|484.53|482.53|484.03|482.03|0
1698899400000|2023-11-02 04:30:00|484.78|482.78|484.78|482.78|485.03|483.03|484.53|482.53|0
1698899700000|2023-11-02 04:35:00|484.53|482.53|484.28|482.28|484.78|482.78|484.03|482.03|0
1698900000000|2023-11-02 04:40:00|484.16|482.16|484.28|482.28|484.53|482.53|484.03|482.03|0
1698900300000|2023-11-02 04:45:00|484.03|482.03|484.78|482.78|485.28|483.28|484.03|482.03|0
1698900600000|2023-11-02 04:50:00|485.03|483.03|485.77|483.77|486.02|484.02|484.78|482.78|0
1698900900000|2023-11-02 04:55:00|485.65|483.65|485.03|483.03|486.02|484.02|485.03|483.03|0
1698901200000|2023-11-02 05:00:00|485.28|483.28|485.52|483.52|485.77|483.77|485.03|483.03|0
1698901500000|2023-11-02 05:05:00|485.65|483.65|485.27|483.27|486.27|484.27|485.16|483.16|0
1698901800000|2023-11-02 05:10:00|485.03|483.03|485.03|483.03|485.27|483.27|484.78|482.78|0
1698902100000|2023-11-02 05:15:00|484.78|482.78|486.02|484.02|486.27|484.27|484.53|482.53|0
1698902400000|2023-11-02 05:20:00|485.77|483.77|486.27|484.27|486.52|484.52|485.27|483.27|0
1698902700000|2023-11-02 05:25:00|486.02|484.02|485.16|483.16|486.27|484.27|485.03|483.03|0
1698903000000|2023-11-02 05:30:00|485.03|483.03|485.52|483.52|485.77|483.77|484.78|482.78|0
1698903300000|2023-11-02 05:35:00|485.27|483.27|485.03|483.03|485.27|483.27|484.78|482.78|0
1698903600000|2023-11-02 05:40:00|485.27|483.27|484.53|482.53|485.52|483.52|484.53|482.53|0
1698903900000|2023-11-02 05:45:00|484.78|482.78|485.03|483.03|485.52|483.52|484.53|482.53|0
1698904200000|2023-11-02 05:50:00|485.27|483.27|486.02|484.02|486.27|484.27|485.03|483.03|0
1698904500000|2023-11-02 05:55:00|485.77|483.77|485.77|483.77|486.02|484.02|485.52|483.52|0
1698904800000|2023-11-02 06:00:00|485.9|483.9|486.77|484.77|487.02|485.02|485.03|483.03|0
1698905100000|2023-11-02 06:05:00|487.02|485.02|486.52|484.52|487.02|485.02|486.52|484.52|0
1698905400000|2023-11-02 06:10:00|486.65|484.65|487.27|485.27|487.52|485.52|486.52|484.52|0
1698905700000|2023-11-02 06:15:00|487.4|485.4|488.02|486.02|488.02|486.02|487.27|485.27|0
1698906000000|2023-11-02 06:20:00|488.26|486.26|488.51|486.51|488.51|486.51|487.52|485.52|0
1698906300000|2023-11-02 06:25:00|488.26|486.26|488.02|486.02|488.76|486.76|488.02|486.02|0
1698906600000|2023-11-02 06:30:00|487.9|485.9|488.51|486.51|489.01|487.01|487.9|485.9|0
1698906900000|2023-11-02 06:35:00|488.76|486.76|489.01|487.01|489.51|487.51|488.51|486.51|0
1698907200000|2023-11-02 06:40:00|488.89|486.89|488.26|486.26|489.26|487.26|488.02|486.02|0
1698907500000|2023-11-02 06:45:00|488.39|486.39|488.64|486.64|489.01|487.01|488.15|486.15|0
1698907800000|2023-11-02 06:50:00|488.51|486.51|487.02|485.02|488.76|486.76|487.02|485.02|0
1698908100000|2023-11-02 06:55:00|486.9|484.9|486.65|484.65|487.27|485.27|486.52|484.52|0
1698908400000|2023-11-02 07:00:00|486.52|484.52|485.77|483.77|488.02|486.02|485.77|483.77|0
1698908700000|2023-11-02 07:05:00|485.52|483.52|485.27|483.27|485.77|483.77|485.02|483.02|0
1698909000000|2023-11-02 07:10:00|485.15|483.15|485.02|483.02|485.77|483.77|485.02|483.02|0
1698909300000|2023-11-02 07:15:00|485.27|483.27|485.6|483.6|485.97|483.97|485.02|483.02|0
1698909600000|2023-11-02 07:20:00|485.47|483.47|484.97|482.97|485.97|483.97|484.72|482.72|0
1698909900000|2023-11-02 07:25:00|485.22|483.22|485.97|483.97|486.97|484.97|484.97|482.97|0
1698910200000|2023-11-02 07:30:00|485.47|483.47|485.22|483.22|486.47|484.47|484.97|482.97|0
1698910500000|2023-11-02 07:35:00|485.47|483.47|485.47|483.47|486.22|484.22|484.97|482.97|0
1698910800000|2023-11-02 07:40:00|485.22|483.22|485.97|483.97|486.22|484.22|485.22|483.22|0
1698911100000|2023-11-02 07:45:00|486.1|484.1|486.22|484.22|487.47|485.47|485.97|483.97|0
1698911400000|2023-11-02 07:50:00|485.97|483.97|484.97|482.97|486.47|484.47|484.97|482.97|0
1698911700000|2023-11-02 07:55:00|484.72|482.72|483.47|481.47|484.97|482.97|483.47|481.47|0
1698912000000|2023-11-02 08:00:00|483.22|481.22|484.72|482.72|485.6|483.6|483.22|481.22|0
1698912300000|2023-11-02 08:05:00|484.47|482.47|484.22|482.22|484.97|482.97|483.47|481.47|0
1698912600000|2023-11-02 08:10:00|483.97|481.97|483.47|481.47|484.72|482.72|483.22|481.22|0
1698912900000|2023-11-02 08:15:00|483.22|481.22|481.23|479.23|483.47|481.47|481.23|479.23|0
1698913200000|2023-11-02 08:20:00|480.48|478.48|476.74|474.74|480.48|478.48|476.24|474.24|0
1698913500000|2023-11-02 08:25:00|476.49|474.49|476.24|474.24|477.49|475.49|476.12|474.12|0
1698913800000|2023-11-02 08:30:00|476.49|474.49|478.24|476.24|478.24|476.24|476.49|474.49|0
1698914100000|2023-11-02 08:35:00|478.48|476.48|476.49|474.49|478.73|476.73|476.49|474.49|0
1698914400000|2023-11-02 08:40:00|476.24|474.24|476.24|474.24|476.99|474.99|475.24|473.24|0
1698914700000|2023-11-02 08:45:00|476.12|474.12|475.24|473.24|477.24|475.24|475.24|473.24|0
1698915000000|2023-11-02 08:50:00|475.37|473.37|474.25|472.25|475.49|473.49|473.5|471.5|0
1698915300000|2023-11-02 08:55:00|474|472|475.24|473.24|475.74|473.74|473.75|471.75|0
1698915600000|2023-11-02 09:00:00|474.99|472.99|474.12|472.12|475.24|473.24|473.24|471.24|0
1698915900000|2023-11-02 09:05:00|474.24|472.24|474.24|472.24|474.49|472.49|473.24|471.24|0
1698916200000|2023-11-02 09:10:00|474.49|472.49|474.01|472.01|474.76|472.76|472.99|470.99|0
1698916500000|2023-11-02 09:15:00|473.9|471.9|473.27|471.27|474.51|472.51|472.27|470.27|0
1698916800000|2023-11-02 09:20:00|473.02|471.02|473.52|471.52|473.77|471.77|472.52|470.52|0
1698917100000|2023-11-02 09:25:00|473.27|471.27|471.77|469.77|473.52|471.52|471.77|469.77|0
1698917400000|2023-11-02 09:30:00|471.52|469.52|472.52|470.52|472.52|470.52|470.28|468.28|0
1698917700000|2023-11-02 09:35:00|472.77|470.77|472.52|470.52|473.02|471.02|471.53|469.53|0
1698918000000|2023-11-02 09:40:00|472.77|470.77|474.02|472.02|474.27|472.27|471.78|469.78|0
1698918300000|2023-11-02 09:45:00|473.9|471.9|473.02|471.02|474.52|472.52|473.02|471.02|0
1698918600000|2023-11-02 09:50:00|472.77|470.77|472.52|470.52|474.02|472.02|472.52|470.52|0
1698918900000|2023-11-02 09:55:00|472.77|470.77|473.52|471.52|474.02|472.02|472.27|470.27|0
1698919200000|2023-11-02 10:00:00|473.27|471.27|474.77|472.77|474.77|472.77|473.27|471.27|0
1698919500000|2023-11-02 10:05:00|475.01|473.01|475.01|473.01|475.76|473.76|474.27|472.27|0
1698919800000|2023-11-02 10:10:00|475.26|473.26|476.51|474.51|476.76|474.76|474.51|472.51|0
1698920100000|2023-11-02 10:15:00|476.26|474.26|474.76|472.76|476.51|474.51|474.51|472.51|0
1698920400000|2023-11-02 10:20:00|474.89|472.89|474.51|472.51|475.51|473.51|474.51|472.51|0
1698920700000|2023-11-02 10:25:00|474.64|472.64|475.51|473.51|475.76|473.76|474.64|472.64|0
1698921000000|2023-11-02 10:30:00|475.76|473.76|475.51|473.51|476.51|474.51|475.01|473.01|0
1698921300000|2023-11-02 10:35:00|475.26|473.26|476.51|474.51|476.76|474.76|475.26|473.26|0
1698921600000|2023-11-02 10:40:00|476.26|474.26|473.76|471.76|476.51|474.51|473.76|471.76|0
1698921900000|2023-11-02 10:45:00|473.89|471.89|473.76|471.76|474.51|472.51|473.27|471.27|0
1698922200000|2023-11-02 10:50:00|474.01|472.01|473.52|471.52|474.01|472.01|472.9|470.9|0
1698922500000|2023-11-02 10:55:00|473.27|471.27|473.27|471.27|473.27|471.27|472.27|470.27|0
1698922800000|2023-11-02 11:00:00|473.51|471.51|472.02|470.02|474.26|472.26|472.02|470.02|0
1698923100000|2023-11-02 11:05:00|472.27|470.27|472.02|470.02|474.26|472.26|472.02|470.02|0
1698923400000|2023-11-02 11:10:00|472.27|470.27|471.77|469.77|473.02|471.02|471.77|469.77|0
1698923700000|2023-11-02 11:15:00|472.02|470.02|472.9|470.9|473.02|471.02|471.52|469.52|0
1698924000000|2023-11-02 11:20:00|472.77|470.77|472.77|470.77|473.27|471.27|472.27|470.27|0
1698924300000|2023-11-02 11:25:00|473.02|471.02|471.77|469.77|473.27|471.27|471.77|469.77|0
1698924600000|2023-11-02 11:30:00|472.02|470.02|472.77|470.77|473.76|471.76|471.77|469.77|0
1698924900000|2023-11-02 11:35:00|472.52|470.52|471.77|469.77|472.52|470.52|471.52|469.52|0
1698925200000|2023-11-02 11:40:00|471.27|469.27|470.77|468.77|471.65|469.65|470.03|468.03|0
1698925500000|2023-11-02 11:45:00|470.52|468.52|470.52|468.52|470.77|468.77|469.03|467.03|0
1698925800000|2023-11-02 11:50:00|470.03|468.03|470.77|468.77|471.52|469.52|469.78|467.78|0
1698926100000|2023-11-02 11:55:00|471.02|469.02|471.27|469.27|471.52|469.52|470.77|468.77|0
1698926400000|2023-11-02 12:00:00|471.15|469.15|471.52|469.52|473.02|471.02|470.52|468.52|0
1698926700000|2023-11-02 12:05:00|471.77|469.77|466.29|464.29|471.77|469.77|466.29|464.29|0
1698927000000|2023-11-02 12:10:00|466.54|464.54|464.78|462.78|466.79|464.79|463.28|461.28|0
1698927300000|2023-11-02 12:15:00|465.03|463.03|464.78|462.78|465.16|463.16|463.78|461.78|0
1698927600000|2023-11-02 12:20:00|464.53|462.53|464.03|462.03|466.02|464.02|463.78|461.78|0
1698927900000|2023-11-02 12:25:00|464.16|462.16|464.41|462.41|466.52|464.52|464.16|462.16|0
1698928200000|2023-11-02 12:30:00|464.53|462.53|461.54|459.54|464.53|462.53|459.18|457.18|0
1698928500000|2023-11-02 12:35:00|461.04|459.04|458.05|456.05|462.29|460.29|456.81|454.81|0
1698928800000|2023-11-02 12:40:00|458.3|456.3|457.55|455.55|459.43|457.43|457.06|455.06|0
1698929100000|2023-11-02 12:45:00|457.3|455.3|455.56|453.56|458.3|456.3|455.06|453.06|0
1698929400000|2023-11-02 12:50:00|455.81|453.81|454.56|452.56|456.19|454.19|454.07|452.07|0
1698929700000|2023-11-02 12:55:00|454.32|452.32|454.56|452.56|455.06|453.06|453.32|451.32|0
1698930000000|2023-11-02 13:00:00|454.81|452.81|456.56|454.56|456.56|454.56|454.81|452.81|0
1698930300000|2023-11-02 13:05:00|456.81|454.81|458.3|456.3|458.55|456.55|455.81|453.81|0
1698930600000|2023-11-02 13:10:00|458.05|456.05|457.05|455.05|458.05|456.05|456.56|454.56|0
1698930900000|2023-11-02 13:15:00|457.18|455.18|459.55|457.55|460.29|458.29|457.18|455.18|0
1698931200000|2023-11-02 13:20:00|459.3|457.3|458.55|456.55|459.79|457.79|458.3|456.3|0
1698931500000|2023-11-02 13:25:00|458.8|456.8|457.05|455.05|459.05|457.05|456.81|454.81|0
1698931800000|2023-11-02 13:30:00|456.81|454.81|447.59|445.59|456.81|454.81|447.34|445.34|0
1698932100000|2023-11-02 13:35:00|447.34|445.34|443.62|441.62|449.09|447.09|443.13|441.13|0
1698932400000|2023-11-02 13:40:00|443.37|441.37|451.83|449.83|453.83|451.83|442.63|440.63|0
1698932700000|2023-11-02 13:45:00|451.34|449.34|450.84|448.84|453.33|451.33|450.09|448.09|0
1698933000000|2023-11-02 13:50:00|450.09|448.09|449.48|447.48|451.09|449.09|447.11|445.11|0
1698933300000|2023-11-02 13:55:00|449.35|447.35|447.99|445.99|449.35|447.35|446.36|444.36|0
1698933600000|2023-11-02 14:00:00|447.36|445.36|448.11|446.11|449.1|447.1|445.37|443.37|0
1698933900000|2023-11-02 14:05:00|447.61|445.61|452.34|450.34|452.58|450.58|446.86|444.86|0
1698934200000|2023-11-02 14:10:00|452.09|450.09|453.33|451.33|455.32|453.32|452.09|450.09|0
1698934500000|2023-11-02 14:15:00|452.83|450.83|448.1|446.1|453.33|451.33|447.35|445.35|0
1698934800000|2023-11-02 14:20:00|447.85|445.85|447.6|445.6|448.84|446.84|445.86|443.86|0
1698935100000|2023-11-02 14:25:00|448.34|446.34|440.88|438.88|448.34|446.34|439.14|437.14|0
1698935400000|2023-11-02 14:30:00|440.38|438.38|439.64|437.64|441.13|439.13|438.64|436.64|0
1698935700000|2023-11-02 14:35:00|439.39|437.39|436.65|434.65|440.38|438.38|436.65|434.65|0
1698936000000|2023-11-02 14:40:00|436.9|434.9|434.12|432.12|436.9|434.9|433.62|431.62|0
1698936300000|2023-11-02 14:45:00|433.87|431.87|433.62|431.62|435.61|433.61|433.62|431.62|0
1698936600000|2023-11-02 14:50:00|433.37|431.37|431.88|429.88|434.61|432.61|430.88|428.88|0
1698936900000|2023-11-02 14:55:00|431.63|429.63|429.94|427.94|431.88|429.88|429.65|427.65|0
1698937200000|2023-11-02 15:00:00|429.44|427.44|430.81|428.81|432.8|430.8|429.44|427.44|0
1698937500000|2023-11-02 15:05:00|430.57|428.57|431.8|429.8|432.3|430.3|430.07|428.07|0
1698937800000|2023-11-02 15:10:00|432.05|430.05|435.53|433.53|435.53|433.53|431.56|429.56|0
1698938100000|2023-11-02 15:15:00|435.77|433.77|434.29|432.29|440.74|438.74|434.04|432.04|0
1698938400000|2023-11-02 15:20:00|434.04|432.04|433.54|431.54|435.53|433.53|433.04|431.04|0
1698938700000|2023-11-02 15:25:00|433.29|431.29|436.27|434.27|436.27|434.27|432.8|430.8|0
1698939000000|2023-11-02 15:30:00|436.02|434.02|433.29|431.29|437.51|435.51|433.04|431.04|0
1698939300000|2023-11-02 15:35:00|433.54|431.54|432.05|430.05|433.54|431.54|430.32|428.32|0
1698939600000|2023-11-02 15:40:00|431.8|429.8|431.8|429.8|432.8|430.8|430.32|428.32|0
1698939900000|2023-11-02 15:45:00|431.56|429.56|433.54|431.54|434.28|432.28|430.81|428.81|0
1698940200000|2023-11-02 15:50:00|433.29|431.29|435.31|433.31|436.3|434.3|430.85|428.85|0
1698940500000|2023-11-02 15:55:00|435.06|433.06|435.31|433.31|436.55|434.55|434.32|432.32|0
1698940800000|2023-11-02 16:00:00|435.56|433.56|435.31|433.31|436.8|434.8|434.81|432.81|0
1698941100000|2023-11-02 16:05:00|434.94|432.94|437.54|435.54|438.04|436.04|434.81|432.81|0
1698941400000|2023-11-02 16:10:00|437.29|435.29|435.8|433.8|438.28|436.28|435.06|433.06|0
1698941700000|2023-11-02 16:15:00|436.05|434.05|435.06|433.06|438.53|436.53|435.06|433.06|0
1698942000000|2023-11-02 16:20:00|435.31|433.31|435.06|433.06|436.55|434.55|433.57|431.57|0
1698942300000|2023-11-02 16:25:00|434.81|432.81|435.8|433.8|438.04|436.04|434.81|432.81|0
1698942600000|2023-11-02 16:30:00|435.68|433.68|433.57|431.57|436.8|434.8|433.32|431.32|0
1698942900000|2023-11-02 16:35:00|433.32|431.32|430.84|428.84|434.31|432.31|430.35|428.35|0
1698943200000|2023-11-02 16:40:00|431.09|429.09|430.35|428.35|431.84|429.84|429.36|427.36|0
1698943500000|2023-11-02 16:45:00|430.1|428.1|429.11|427.11|430.84|428.84|428.12|426.12|0
1698943800000|2023-11-02 16:50:00|428.99|426.99|429.11|427.11|429.6|427.6|428.12|426.12|0
1698944100000|2023-11-02 16:55:00|428.99|426.99|431.83|429.83|432.83|430.83|427.62|425.62|0
1698944400000|2023-11-02 17:00:00|432.08|430.08|432.33|430.33|433.82|431.82|430.59|428.59|0
1698944700000|2023-11-02 17:05:00|432.08|430.08|428.12|426.12|432.08|430.08|427.87|425.87|0
1698945000000|2023-11-02 17:10:00|428|426|426.06|424.06|428.12|426.12|425.32|423.32|0
1698945300000|2023-11-02 17:15:00|425.82|423.82|426.31|424.31|426.81|424.81|425.07|423.07|0
1698945600000|2023-11-02 17:20:00|426.06|424.06|426.31|424.31|427.3|425.3|425.81|423.81|0
1698945900000|2023-11-02 17:25:00|426.56|424.56|426.81|424.81|428.54|426.54|425.81|423.81|0
1698946200000|2023-11-02 17:30:00|426.31|424.31|422.84|420.84|426.31|424.31|422.84|420.84|0
1698946500000|2023-11-02 17:35:00|423.09|421.09|423.09|421.09|425.57|423.57|422.84|420.84|0
1698946800000|2023-11-02 17:40:00|423.34|421.34|423.33|421.33|424.57|422.57|423.33|421.33|0
1698947100000|2023-11-02 17:45:00|423.58|421.58|423.58|421.58|424.57|422.57|422.1|420.1|0
1698947400000|2023-11-02 17:50:00|423.83|421.83|421.85|419.85|424.08|422.08|421.6|419.6|0
1698947700000|2023-11-02 17:55:00|421.98|419.98|420.11|418.11|422.1|420.1|418.87|416.87|0
1698948000000|2023-11-02 18:00:00|419.86|417.86|420.86|418.86|422.59|420.59|419.86|417.86|0
1698948300000|2023-11-02 18:05:00|421.35|419.35|421.6|419.6|422.84|420.84|420.61|418.61|0
1698948600000|2023-11-02 18:10:00|421.85|419.85|423.33|421.33|425.32|423.32|421.35|419.35|0
1698948900000|2023-11-02 18:15:00|423.09|421.09|421.1|419.1|423.33|421.33|420.61|418.61|0
1698949200000|2023-11-02 18:20:00|421.35|419.35|421.1|419.1|422.84|420.84|421.1|419.1|0
1698949500000|2023-11-02 18:25:00|421.35|419.35|421.6|419.6|422.22|420.22|420.36|418.36|0
1698949800000|2023-11-02 18:30:00|421.35|419.35|422.34|420.34|423.09|421.09|420.86|418.86|0
1698950100000|2023-11-02 18:35:00|422.09|420.09|420.85|418.85|422.09|420.09|419.62|417.62|0
1698950400000|2023-11-02 18:40:00|420.61|418.61|419.37|417.37|421.35|419.35|418.38|416.38|0
1698950700000|2023-11-02 18:45:00|419.12|417.12|420.85|418.85|421.6|419.6|418.38|416.38|0
1698951000000|2023-11-02 18:50:00|420.61|418.61|421.1|419.1|421.85|419.85|420.11|418.11|0
1698951300000|2023-11-02 18:55:00|420.98|418.98|420.36|418.36|422.09|420.09|419.86|417.86|0
1698951600000|2023-11-02 19:00:00|420.11|418.11|420.85|418.85|422.09|420.09|418.87|416.87|0
1698951900000|2023-11-02 19:05:00|421.1|419.1|419.37|417.37|421.1|419.1|418.87|416.87|0
1698952200000|2023-11-02 19:10:00|419.61|417.61|418.13|416.13|420.11|418.11|418.13|416.13|0
1698952500000|2023-11-02 19:15:00|418.38|416.38|418.62|416.62|419.12|417.12|418.13|416.13|0
1698952800000|2023-11-02 19:20:00|418.87|416.87|419.86|417.86|420.11|418.11|418.62|416.62|0
1698953100000|2023-11-02 19:25:00|420.11|418.11|420.32|418.32|420.32|418.32|419.08|417.08|0
1698953400000|2023-11-02 19:30:00|420.57|418.57|419.33|417.33|420.57|418.57|418.84|416.84|0
1698953700000|2023-11-02 19:35:00|419.08|417.08|415.61|413.61|419.33|417.33|415.61|413.61|0
1698954000000|2023-11-02 19:40:00|415.86|413.86|417.02|415.02|418.51|416.51|415.14|413.14|0
1698954300000|2023-11-02 19:45:00|417.52|415.52|416.28|414.28|418.02|416.02|415.54|413.54|0
1698954600000|2023-11-02 19:50:00|417.02|415.02|414.05|412.05|417.52|415.52|413.8|411.8|0
1698954900000|2023-11-02 19:55:00|414.3|412.3|415.78|413.78|418.02|416.02|414.3|412.3|0
1698955200000|2023-11-02 20:00:00|415.29|413.29|417.52|415.52|417.77|415.77|415.29|413.29|0
1698955500000|2023-11-02 20:05:00|417.27|415.27|416.28|414.28|418.26|416.26|415.78|413.78|0
1698955800000|2023-11-02 20:10:00|416.78|414.78|418.02|416.02|418.26|416.26|416.78|414.78|0
1698956100000|2023-11-02 20:15:00|417.62|415.42|418.61|416.41|418.86|416.66|417.37|415.17|0
1698956400000|2023-11-02 20:20:00|418.36|416.16|419.6|417.4|419.6|417.4|417.62|415.42|0
1698956700000|2023-11-02 20:25:00|419.85|417.65|419.24|417.04|420.6|418.4|418|415.8|0
1698957000000|2023-11-02 20:30:00|421.59|419.39|423.08|420.88|425.56|423.36|413.04|410.84|0
1698957300000|2023-11-02 20:35:00|423.46|421.26|423.21|421.01|424.07|421.87|420.6|418.4|0
1698957600000|2023-11-02 20:40:00|423.33|421.13|419.11|416.91|423.33|421.13|418.86|416.66|0
1698957900000|2023-11-02 20:45:00|418.86|416.66|419.11|416.91|419.85|417.65|417.62|415.42|0
1698958200000|2023-11-02 20:50:00|418.86|416.66|419.98|417.78|420.85|418.65|418.86|416.66|0
1698958500000|2023-11-02 20:55:00|420.1|417.9|418.24|416.04|420.6|418.4|418|415.8|0
1698958800000|2023-11-02 21:00:00|418.5|416.3|418.9|416.7|418.9|416.7|418.43|416.23|0
1698959100000|2023-11-02 21:05:00|419.01|416.81|418.24|416.04|419.01|416.81|417.34|415.14|0
1698959400000|2023-11-02 21:10:00|418.32|416.12|418.17|415.97|418.83|416.63|418|415.8|0
1698959700000|2023-11-02 21:15:00|418.21|416.01|418.9|416.7|418.9|416.7|417.85|415.65|0
1698960000000|2023-11-02 21:20:00|418.68|416.48|421.19|418.99|421.19|418.99|417.6|415.4|0
1698960300000|2023-11-02 21:25:00|421.52|419.32|420.25|418.05|422.35|420.15|419.89|417.69|0
1698960600000|2023-11-02 21:30:00|420.22|418.02|421.34|419.14|421.63|419.43|420.22|418.02|0
1698960900000|2023-11-02 21:35:00|421.37|419.17|421.7|419.5|421.92|419.72|421.3|419.1|0
1698961200000|2023-11-02 21:40:00|421.56|419.36|421.85|419.65|422.28|420.08|421.56|419.36|0
1698961500000|2023-11-02 21:45:00|421.92|419.72|422.06|419.86|422.46|420.26|421.92|419.72|0
1698961800000|2023-11-02 21:50:00|422.21|420.01|422.57|420.37|422.68|420.48|422.21|420.01|0
1698962100000|2023-11-02 21:55:00|422.61|420.41|423.41|421.21|423.47|421.27|422.54|420.34|0
1698962400000|2023-11-02 22:00:00|425.19|422.99|423.33|421.13|425.19|422.99|422.08|419.88|0
1698962700000|2023-11-02 22:05:00|423.08|420.88|422.08|419.88|423.57|421.37|421.59|419.39|0
1698963000000|2023-11-02 22:10:00|421.96|419.76|421.72|419.52|424.07|421.87|421.59|419.39|0
1698963300000|2023-11-02 22:15:00|421.84|419.64|421.72|419.52|422.08|419.88|420.84|418.64|0
1698963600000|2023-11-02 22:20:00|421.84|419.64|420.35|418.15|421.84|419.64|420.1|417.9|0
1698963900000|2023-11-02 22:25:00|420.1|417.9|420.84|418.64|420.84|418.64|418.86|416.66|0
1698964200000|2023-11-02 22:30:00|421.34|419.14|421.84|419.64|421.84|419.64|420.84|418.64|0
1698964500000|2023-11-02 22:35:00|421.59|419.39|420.35|418.15|421.84|419.64|420.1|417.9|0
1698964800000|2023-11-02 22:40:00|420.59|418.39|421.59|419.39|421.84|419.64|420.59|418.39|0
1698965100000|2023-11-02 22:45:00|421.83|419.63|423.08|420.88|423.08|420.88|421.59|419.39|0
1698965400000|2023-11-02 22:50:00|422.83|420.63|422.08|419.88|422.83|420.63|421.59|419.39|0
1698965700000|2023-11-02 22:55:00|421.83|419.63|422.33|420.13|422.33|420.13|421.83|419.63|0
1698966000000|2023-11-02 23:00:00|422.08|419.88|422.08|419.88|422.33|420.13|421.47|419.27|0
1698966300000|2023-11-02 23:05:00|421.83|419.63|421.83|419.63|422.33|420.13|421.83|419.63|0
1698966600000|2023-11-02 23:10:00|422.08|419.88|422.33|420.13|422.33|420.13|421.83|419.63|0
1698966900000|2023-11-02 23:15:00|422.08|419.88|422.08|419.88|422.58|420.38|421.83|419.63|0
1698967200000|2023-11-02 23:20:00|422.33|420.13|423.08|420.88|423.08|420.88|422.08|419.88|0
1698967500000|2023-11-02 23:25:00|422.83|420.63|422.33|420.13|423.08|420.88|422.33|420.13|0
1698967800000|2023-11-02 23:30:00|422.58|420.38|423.32|421.12|423.32|421.12|422.58|420.38|0
1698968100000|2023-11-02 23:35:00|423.57|421.37|423.57|421.37|424.32|422.12|423.08|420.88|0
1698968400000|2023-11-02 23:40:00|423.45|421.25|423.57|421.37|423.82|421.62|423.32|421.12|0
1698968700000|2023-11-02 23:45:00|423.32|421.12|423.32|421.12|423.57|421.37|423.07|420.87|0
1698969000000|2023-11-02 23:50:00|423.2|421|422.83|420.63|423.45|421.25|422.33|420.13|0
1698969300000|2023-11-02 23:55:00|423.07|420.87|423.57|421.37|423.82|421.62|422.58|420.38|0
1698969600000|2023-11-03 00:00:00|423.07|420.87|423.07|420.87|423.7|421.5|422.83|420.63|0
1698969900000|2023-11-03 00:05:00|422.83|420.63|422.83|420.63|422.83|420.63|422.33|420.13|0
1698970200000|2023-11-03 00:10:00|422.71|420.51|421.58|419.38|422.71|420.51|420.84|418.64|0
1698970500000|2023-11-03 00:15:00|421.83|419.63|422.83|420.63|423.07|420.87|421.83|419.63|0
1698970800000|2023-11-03 00:20:00|422.71|420.51|423.32|421.12|423.32|421.12|422.71|420.51|0
1698971100000|2023-11-03 00:25:00|423.45|421.25|423.07|420.87|424.32|422.12|422.83|420.63|0
1698971400000|2023-11-03 00:30:00|423.22|421.22|422.23|420.23|423.22|421.22|421.98|419.98|0
1698971700000|2023-11-03 00:35:00|422.36|420.36|421.73|419.73|422.48|420.48|421.73|419.73|0
1698972000000|2023-11-03 00:40:00|421.98|419.98|421.48|419.48|421.98|419.98|420.99|418.99|0
1698972300000|2023-11-03 00:45:00|421.73|419.73|421.73|419.73|421.98|419.98|421.24|419.24|0
1698972600000|2023-11-03 00:50:00|421.98|419.98|421.98|419.98|422.23|420.23|421.73|419.73|0
1698972900000|2023-11-03 00:55:00|421.73|419.73|421.24|419.24|421.73|419.73|420.74|418.74|0
1698973200000|2023-11-03 01:00:00|421.48|419.48|420.49|418.49|422.48|420.48|420.49|418.49|0
1698973500000|2023-11-03 01:05:00|420.74|418.74|420.74|418.74|422.23|420.23|420.49|418.49|0
1698973800000|2023-11-03 01:10:00|420.49|418.49|419.99|417.99|420.49|418.49|419.38|417.38|0
1698974100000|2023-11-03 01:15:00|420.24|418.24|419.25|417.25|420.24|418.24|419|417|0
1698974400000|2023-11-03 01:20:00|419.5|417.5|419.37|417.37|419.74|417.74|418.99|416.99|0
1698974700000|2023-11-03 01:25:00|419.24|417.24|419.47|417.47|420.24|418.24|419.24|417.24|0
1698975000000|2023-11-03 01:30:00|419.72|417.72|418.98|416.98|420.47|418.47|418.98|416.98|0
1698975300000|2023-11-03 01:35:00|418.86|416.86|419.23|417.23|419.47|417.47|418.23|416.23|0
1698975600000|2023-11-03 01:40:00|419.47|417.47|419.47|417.47|419.47|417.47|418.48|416.48|0
1698975900000|2023-11-03 01:45:00|419.72|417.72|419.72|417.72|419.97|417.97|419.23|417.23|0
1698976200000|2023-11-03 01:50:00|419.85|417.85|419.11|417.11|419.97|417.97|418.98|416.98|0
1698976500000|2023-11-03 01:55:00|418.98|416.98|418.86|416.86|419.23|417.23|418.23|416.23|0
1698976800000|2023-11-03 02:00:00|418.73|416.73|418.73|416.73|419.23|417.23|417.98|415.98|0
1698977100000|2023-11-03 02:05:00|418.98|416.98|418.23|416.23|418.98|416.98|417.98|415.98|0
1698977400000|2023-11-03 02:10:00|418.11|416.11|417.74|415.74|418.48|416.48|417.24|415.24|0
1698977700000|2023-11-03 02:15:00|417.49|415.49|417.74|415.74|418.23|416.23|417.24|415.24|0
1698978000000|2023-11-03 02:20:00|417.49|415.49|418.36|416.36|418.36|416.36|417.49|415.49|0
1698978300000|2023-11-03 02:25:00|418.23|416.23|417.49|415.49|418.48|416.48|417.49|415.49|0
1698978600000|2023-11-03 02:30:00|417.74|415.74|417.73|415.73|417.98|415.98|417.24|415.24|0
1698978900000|2023-11-03 02:35:00|417.98|415.98|417.49|415.49|418.48|416.48|417.24|415.24|0
1698979200000|2023-11-03 02:40:00|417.62|415.62|418.73|416.73|418.73|416.73|417.62|415.62|0
1698979500000|2023-11-03 02:45:00|418.86|416.86|418.48|416.48|419.22|417.22|418.48|416.48|0
1698979800000|2023-11-03 02:50:00|418.23|416.23|417.73|415.73|418.23|416.23|417.73|415.73|0
1698980100000|2023-11-03 02:55:00|417.49|415.49|417.49|415.49|417.73|415.73|417.24|415.24|0
1698980400000|2023-11-03 03:00:00|417.24|415.24|417.73|415.73|417.73|415.73|417.24|415.24|0
1698980700000|2023-11-03 03:05:00|417.49|415.49|417.49|415.49|417.49|415.49|417.24|415.24|0
1698981000000|2023-11-03 03:10:00|417.73|415.73|418.23|416.23|418.23|416.23|417.73|415.73|0
1698981300000|2023-11-03 03:15:00|418.48|416.48|417.49|415.49|418.48|416.48|417.49|415.49|0
1698981600000|2023-11-03 03:20:00|417.24|415.24|417.49|415.49|417.73|415.73|416.99|414.99|0
1698981900000|2023-11-03 03:25:00|417.24|415.24|417.49|415.49|417.73|415.73|417.24|415.24|0
1698982200000|2023-11-03 03:30:00|417.73|415.73|417.49|415.49|417.98|415.98|417.49|415.49|0
1698982500000|2023-11-03 03:35:00|417.73|415.73|417.48|415.48|417.73|415.73|417.37|415.37|0
1698982800000|2023-11-03 03:40:00|417.73|415.73|417.24|415.24|417.73|415.73|417.24|415.24|0
1698983100000|2023-11-03 03:45:00|417.37|415.37|417.24|415.24|417.48|415.48|417.24|415.24|0
1698983400000|2023-11-03 03:50:00|417.48|415.48|417.48|415.48|417.98|415.98|417.24|415.24|0
1698983700000|2023-11-03 03:55:00|417.73|415.73|419.47|417.47|419.47|417.47|417.73|415.73|0
1698984000000|2023-11-03 04:00:00|419.22|417.22|419.35|417.35|419.47|417.47|418.97|416.97|0
1698984300000|2023-11-03 04:05:00|419.22|417.22|419.72|417.72|419.72|417.72|419.22|417.22|0
1698984600000|2023-11-03 04:10:00|419.6|417.6|418.97|416.97|419.6|417.6|418.97|416.97|0
1698984900000|2023-11-03 04:15:00|419.1|417.1|418.97|416.97|419.47|417.47|418.97|416.97|0
1698985200000|2023-11-03 04:20:00|418.73|416.73|418.73|416.73|418.85|416.85|418.48|416.48|0
1698985500000|2023-11-03 04:25:00|418.48|416.48|418.97|416.97|418.97|416.97|418.48|416.48|0
1698985800000|2023-11-03 04:30:00|418.73|416.73|419.72|417.72|420.21|418.21|418.73|416.73|0
1698986100000|2023-11-03 04:35:00|419.97|417.97|419.47|417.47|419.97|417.97|419.47|417.47|0
1698986400000|2023-11-03 04:40:00|419.22|417.22|419.47|417.47|419.47|417.47|419.22|417.22|0
1698986700000|2023-11-03 04:45:00|419.22|417.22|418.48|416.48|419.22|417.22|418.48|416.48|0
1698987000000|2023-11-03 04:50:00|418.72|416.72|418.72|416.72|418.72|416.72|418.48|416.48|0
1698987300000|2023-11-03 04:55:00|418.97|416.97|418.72|416.72|418.97|416.97|418.72|416.72|0
1698987600000|2023-11-03 05:00:00|418.97|416.97|418.97|416.97|419.22|417.22|418.72|416.72|0
1698987900000|2023-11-03 05:05:00|419.22|417.22|418.48|416.48|419.22|417.22|418.48|416.48|0
1698988200000|2023-11-03 05:10:00|418.72|416.72|418.72|416.72|418.72|416.72|418.48|416.48|0
1698988500000|2023-11-03 05:15:00|418.48|416.48|418.48|416.48|418.48|416.48|417.98|415.98|0
1698988800000|2023-11-03 05:20:00|418.6|416.6|418.72|416.72|418.97|416.97|418.6|416.6|0
1698989100000|2023-11-03 05:25:00|418.48|416.48|418.72|416.72|418.72|416.72|418.48|416.48|0
1698989400000|2023-11-03 05:30:00|418.48|416.48|417.48|415.48|418.48|416.48|417.48|415.48|0
1698989700000|2023-11-03 05:35:00|417.73|415.73|417.23|415.23|417.73|415.73|417.23|415.23|0
1698990000000|2023-11-03 05:40:00|417.48|415.48|417.48|415.48|417.98|415.98|416.99|414.99|0
1698990300000|2023-11-03 05:45:00|417.73|415.73|417.48|415.48|417.73|415.73|416.87|414.87|0
1698990600000|2023-11-03 05:50:00|417.23|415.23|417.23|415.23|417.48|415.48|416.99|414.99|0
1698990900000|2023-11-03 05:55:00|416.99|414.99|417.48|415.48|417.48|415.48|416.74|414.74|0
1698991200000|2023-11-03 06:00:00|417.73|415.73|417.23|415.23|417.98|415.98|416.98|414.98|0
1698991500000|2023-11-03 06:05:00|417.11|415.11|417.73|415.73|417.73|415.73|416.98|414.98|0
1698991800000|2023-11-03 06:10:00|417.98|415.98|417.23|415.23|418.23|416.23|416.98|414.98|0
1698992100000|2023-11-03 06:15:00|416.98|414.98|417.48|415.48|417.48|415.48|416.49|414.49|0
1698992400000|2023-11-03 06:20:00|417.61|415.61|417.98|415.98|417.98|415.98|417.48|415.48|0
1698992700000|2023-11-03 06:25:00|417.73|415.73|417.73|415.73|417.98|415.98|417.73|415.73|0
1698993000000|2023-11-03 06:30:00|417.86|415.86|416.98|414.98|417.98|415.98|416.98|414.98|0
1698993300000|2023-11-03 06:35:00|416.74|414.74|417.48|415.48|417.48|415.48|416.74|414.74|0
1698993600000|2023-11-03 06:40:00|417.73|415.73|417.48|415.48|417.73|415.73|417.48|415.48|0
1698993900000|2023-11-03 06:45:00|417.73|415.73|418.72|416.72|418.85|416.85|417.61|415.61|0
1698994200000|2023-11-03 06:50:00|418.47|416.47|418.97|416.97|419.1|417.1|418.47|416.47|0
1698994500000|2023-11-03 06:55:00|419.22|417.22|419.22|417.22|419.22|417.22|418.47|416.47|0
1698994800000|2023-11-03 07:00:00|419.47|417.47|420.21|418.21|421.45|419.45|419.22|417.22|0
1698995100000|2023-11-03 07:05:00|420.09|418.09|418.97|416.97|420.21|418.21|418.72|416.72|0
1698995400000|2023-11-03 07:10:00|419.22|417.22|419.22|417.22|419.47|417.47|417.48|415.48|0
1698995700000|2023-11-03 07:15:00|418.97|416.97|418.6|416.6|418.97|416.97|417.48|415.48|0
1698996000000|2023-11-03 07:20:00|418.47|416.47|418.72|416.72|418.97|416.97|418.22|416.22|0
1698996300000|2023-11-03 07:25:00|418.6|416.6|418.72|416.72|419.22|417.22|418.47|416.47|0
1698996600000|2023-11-03 07:30:00|418.97|416.97|419.71|417.71|419.84|417.84|418.47|416.47|0
1698996900000|2023-11-03 07:35:00|419.84|417.84|418.97|416.97|420.21|418.21|418.72|416.72|0
1698997200000|2023-11-03 07:40:00|419.22|417.22|419.96|417.96|420.21|418.21|418.97|416.97|0
1698997500000|2023-11-03 07:45:00|419.84|417.84|420.46|418.46|420.71|418.71|419.84|417.84|0
1698997800000|2023-11-03 07:50:00|420.59|418.59|421.45|419.45|421.45|419.45|420.46|418.46|0
1698998100000|2023-11-03 07:55:00|421.58|419.58|421.7|419.7|422.45|420.45|421.2|419.2|0
1698998400000|2023-11-03 08:00:00|421.45|419.45|422.45|420.45|422.69|420.69|420.46|418.46|0
1698998700000|2023-11-03 08:05:00|422.69|420.69|422.2|420.2|423.19|421.19|421.7|419.7|0
1698999000000|2023-11-03 08:10:00|422.44|420.44|421.2|419.2|422.94|420.94|420.71|418.71|0
1698999300000|2023-11-03 08:15:00|420.95|418.95|421.33|419.33|421.95|419.95|420.95|418.95|0
1698999600000|2023-11-03 08:20:00|421.45|419.45|421.7|419.7|422.69|420.69|420.71|418.71|0
1698999900000|2023-11-03 08:25:00|421.58|419.58|422.69|420.69|422.94|420.94|421.45|419.45|0
1699000200000|2023-11-03 08:30:00|422.44|420.44|421.2|419.2|422.94|420.94|420.95|418.95|0
1699000500000|2023-11-03 08:35:00|420.95|418.95|422.2|420.2|422.44|420.44|420.46|418.46|0
1699000800000|2023-11-03 08:40:00|422.44|420.44|419.96|417.96|422.69|420.69|419.96|417.96|0
1699001100000|2023-11-03 08:45:00|420.21|418.21|421.7|419.7|421.7|419.7|419.59|417.59|0
1699001400000|2023-11-03 08:50:00|421.95|419.95|419.96|417.96|421.95|419.95|419.71|417.71|0
1699001700000|2023-11-03 08:55:00|420.09|418.09|421.7|419.7|421.95|419.95|420.09|418.09|0
1699002000000|2023-11-03 09:00:00|421.45|419.45|424.18|422.18|424.68|422.68|421.2|419.2|0
1699002300000|2023-11-03 09:05:00|423.93|421.93|424.68|422.68|424.68|422.68|422.2|420.2|0
1699002600000|2023-11-03 09:10:00|424.93|422.93|423.93|421.93|424.93|422.93|423.44|421.44|0
1699002900000|2023-11-03 09:15:00|423.69|421.69|423.19|421.19|424.18|422.18|422.44|420.44|0
1699003200000|2023-11-03 09:20:00|423.44|421.44|424.09|422.09|424.33|422.33|423.24|421.24|0
1699003500000|2023-11-03 09:25:00|424.33|422.33|424.33|422.33|424.58|422.58|424.33|422.33|0
1699003800000|2023-11-03 09:30:00|424.08|422.08|424.33|422.33|424.33|422.33|423.59|421.59|0
1699004100000|2023-11-03 09:35:00|424.58|422.58|424.33|422.33|424.83|422.83|423.59|421.59|0
1699004400000|2023-11-03 09:40:00|424.08|422.08|423.34|421.34|424.08|422.08|422.85|420.85|0
1699004700000|2023-11-03 09:45:00|423.09|421.09|422.48|420.48|423.34|421.34|422.35|420.35|0
1699005000000|2023-11-03 09:50:00|422.6|420.6|422.11|420.11|423.47|421.47|421.36|419.36|0
1699005300000|2023-11-03 09:55:00|421.87|419.87|421.87|419.87|421.99|419.99|420.87|418.87|0
1699005600000|2023-11-03 10:00:00|421.5|419.5|421.87|419.87|421.87|419.87|420.13|418.13|0
1699005900000|2023-11-03 10:05:00|421.62|419.62|421.37|419.37|421.87|419.87|420.13|418.13|0
1699006200000|2023-11-03 10:10:00|421.62|419.62|420.38|418.38|421.62|419.62|419.88|417.88|0
1699006500000|2023-11-03 10:15:00|420.51|418.51|422.11|420.11|422.24|420.24|420.51|418.51|0
1699006800000|2023-11-03 10:20:00|421.86|419.86|421.37|419.37|422.11|420.11|420.87|418.87|0
1699007100000|2023-11-03 10:25:00|421.5|419.5|422.11|420.11|422.36|420.36|421.37|419.37|0
1699007400000|2023-11-03 10:30:00|422.24|420.24|422.36|420.36|423.1|421.1|422.11|420.11|0
1699007700000|2023-11-03 10:35:00|422.11|420.11|422.36|420.36|422.61|420.61|421.62|419.62|0
1699008000000|2023-11-03 10:40:00|422.11|420.11|422.61|420.61|423.35|421.35|422.11|420.11|0
1699008300000|2023-11-03 10:45:00|423.1|421.1|422.36|420.36|423.1|421.1|422.11|420.11|0
1699008600000|2023-11-03 10:50:00|422.24|420.24|422.11|420.11|422.61|420.61|421.37|419.37|0
1699008900000|2023-11-03 10:55:00|421.86|419.86|423.35|421.35|423.35|421.35|421.86|419.86|0
1699009200000|2023-11-03 11:00:00|423.6|421.6|423.6|421.6|424.34|422.34|423.1|421.1|0
1699009500000|2023-11-03 11:05:00|423.85|421.85|424.09|422.09|424.09|422.09|423.35|421.35|0
1699009800000|2023-11-03 11:10:00|423.85|421.85|424.59|422.59|424.84|422.84|423.35|421.35|0
1699010100000|2023-11-03 11:15:00|424.84|422.84|422.36|420.36|424.84|422.84|422.36|420.36|0
1699010400000|2023-11-03 11:20:00|422.11|420.11|422.85|420.85|422.98|420.98|421.61|419.61|0
1699010700000|2023-11-03 11:25:00|422.61|420.61|420.87|418.87|422.61|420.61|420.38|418.38|0
1699011000000|2023-11-03 11:30:00|421.12|419.12|420.13|418.13|421.86|419.86|420.01|418.01|0
1699011300000|2023-11-03 11:35:00|420.38|418.38|419.38|417.38|420.62|418.62|419.14|417.14|0
1699011600000|2023-11-03 11:40:00|419.63|417.63|419.14|417.14|419.88|417.88|418.89|416.89|0
1699011900000|2023-11-03 11:45:00|418.89|416.89|419.63|417.63|419.88|417.88|418.64|416.64|0
1699012200000|2023-11-03 11:50:00|419.38|417.38|419.02|417.02|420.13|418.13|418.64|416.64|0
1699012500000|2023-11-03 11:55:00|419.14|417.14|418.15|416.15|419.14|417.14|417.9|415.9|0
1699012800000|2023-11-03 12:00:00|418.39|416.39|420.13|418.13|420.13|418.13|417.9|415.9|0
1699013100000|2023-11-03 12:05:00|419.88|417.88|420.87|418.87|421.61|419.61|419.88|417.88|0
1699013400000|2023-11-03 12:10:00|421.12|419.12|419.38|417.38|421.12|419.12|418.89|416.89|0
1699013700000|2023-11-03 12:15:00|419.63|417.63|418.83|416.83|419.88|417.88|418.83|416.83|0
1699014000000|2023-11-03 12:20:00|418.58|416.58|418.58|416.58|420.07|418.07|417.83|415.83|0
1699014300000|2023-11-03 12:25:00|418.83|416.83|419.07|417.07|419.82|417.82|416.6|414.6|0
1699014600000|2023-11-03 12:30:00|415.98|413.98|395.32|393.32|415.98|413.98|395.32|393.32|0
1699014900000|2023-11-03 12:35:00|395.57|393.57|399.52|397.52|399.52|397.52|395.07|393.07|0
1699015200000|2023-11-03 12:40:00|399.02|397.02|396.31|394.31|401.25|399.25|395.57|393.57|0
1699015500000|2023-11-03 12:45:00|395.94|393.94|392.46|390.46|397.05|395.05|390.48|388.48|0
1699015800000|2023-11-03 12:50:00|392.7|390.7|393.94|391.94|395.18|393.18|392.46|390.46|0
1699016100000|2023-11-03 12:55:00|394.19|392.19|395.67|393.67|396.42|394.42|393.94|391.94|0
1699016400000|2023-11-03 13:00:00|395.55|393.55|395.43|393.43|396.42|394.42|394.44|392.44|0
1699016700000|2023-11-03 13:05:00|395.18|393.18|397.65|395.65|399.14|397.14|395.18|393.18|0
1699017000000|2023-11-03 13:10:00|397.53|395.53|395.67|393.67|398.64|396.64|395.42|393.42|0
1699017300000|2023-11-03 13:15:00|395.42|393.42|393.69|391.69|396.17|394.17|392.46|390.46|0
1699017600000|2023-11-03 13:20:00|393.2|391.2|390.72|388.72|393.69|391.69|390.48|388.48|0
1699017900000|2023-11-03 13:25:00|390.85|388.85|391.47|389.47|392.95|390.95|388.25|386.25|0
1699018200000|2023-11-03 13:30:00|392.21|390.21|390.11|388.11|393.2|391.2|387.15|385.15|0
1699018500000|2023-11-03 13:35:00|389.87|387.87|389.83|387.83|391.11|389.11|387.11|385.11|0
1699018800000|2023-11-03 13:40:00|389.58|387.58|382.8|380.8|389.83|387.83|381.44|379.44|0
1699019100000|2023-11-03 13:45:00|381.93|379.93|378.88|376.88|382.18|380.18|376.27|374.27|0
1699019400000|2023-11-03 13:50:00|378.76|376.76|377.03|375.03|381.22|379.22|374.82|372.82|0
1699019700000|2023-11-03 13:55:00|376.79|374.79|376.91|374.91|377.28|375.28|373.96|371.96|0
1699020000000|2023-11-03 14:00:00|372.6|370.6|379.25|377.25|379.49|377.49|369.78|367.78|0
1699020300000|2023-11-03 14:05:00|378.02|376.02|381.71|379.71|381.96|379.96|378.02|376.02|0
1699020600000|2023-11-03 14:10:00|381.22|379.22|382.2|380.2|382.2|380.2|379.74|377.74|0
1699020900000|2023-11-03 14:15:00|381.96|379.96|377.03|375.03|384.91|382.91|375.31|373.31|0
1699021200000|2023-11-03 14:20:00|377.28|375.28|380.72|378.72|381.22|379.22|376.78|374.78|0
1699021500000|2023-11-03 14:25:00|380.48|378.48|385.16|383.16|388.86|386.86|379|377|0
1699021800000|2023-11-03 14:30:00|385.41|383.41|388.1|386.1|388.6|386.6|382.81|380.81|0
1699022100000|2023-11-03 14:35:00|387.86|385.86|384.16|382.16|389.58|387.58|382.68|380.68|0
1699022400000|2023-11-03 14:40:00|383.91|381.91|386.62|384.62|387.36|385.36|382.92|380.92|0
1699022700000|2023-11-03 14:45:00|386.13|384.13|383.54|381.54|386.87|384.87|381.94|379.94|0
1699023000000|2023-11-03 14:50:00|383.66|381.66|389.34|387.34|391.31|389.31|383.17|381.17|0
1699023300000|2023-11-03 14:55:00|388.84|386.84|381.94|379.94|389.09|387.09|381.94|379.94|0
1699023600000|2023-11-03 15:00:00|380.7|378.7|381.21|379.21|383.42|381.42|380.47|378.47|0
1699023900000|2023-11-03 15:05:00|381.7|379.7|384.41|382.41|385.64|383.64|379.97|377.97|0
1699024200000|2023-11-03 15:10:00|384.66|382.66|383.92|381.92|388.11|386.11|381.94|379.94|0
1699024500000|2023-11-03 15:15:00|383.67|381.67|384.16|382.16|385.64|383.64|382.68|380.68|0
1699024800000|2023-11-03 15:20:00|383.67|381.67|381.7|379.7|385.39|383.39|381.45|379.45|0
1699025100000|2023-11-03 15:25:00|381.45|379.45|384.16|382.16|384.16|382.16|380.22|378.22|0
1699025400000|2023-11-03 15:30:00|383.42|381.42|377.76|375.76|383.42|381.42|377.26|375.26|0
1699025700000|2023-11-03 15:35:00|378|376|377.26|375.26|378.74|376.74|376.9|374.9|0
1699026000000|2023-11-03 15:40:00|377.51|375.51|375.79|373.79|378.74|376.74|375.54|373.54|0
1699026300000|2023-11-03 15:45:00|376.03|374.03|374.7|372.7|376.77|374.77|374.45|372.45|0
1699026600000|2023-11-03 15:50:00|374.45|372.45|373.71|371.71|374.45|372.45|371.5|369.5|0
1699026900000|2023-11-03 15:55:00|373.47|371.47|373.46|371.46|374.7|372.7|371.74|369.74|0
1699027200000|2023-11-03 16:00:00|373.71|371.71|373.96|371.96|374.2|372.2|371|369|0
1699027500000|2023-11-03 16:05:00|374.2|372.2|372.23|370.23|374.45|372.45|372.23|370.23|0
1699027800000|2023-11-03 16:10:00|372.48|370.48|370.26|368.26|372.48|370.48|370.02|368.02|0
1699028100000|2023-11-03 16:15:00|370.51|368.51|369.03|367.03|371|369|368.29|366.29|0
1699028400000|2023-11-03 16:20:00|368.79|366.79|368.2|366.2|371.13|369.13|367.82|365.82|0
1699028700000|2023-11-03 16:25:00|368.07|366.07|367.33|365.33|369.3|367.3|366.1|364.1|0
1699029000000|2023-11-03 16:30:00|367.82|365.82|365.36|363.36|367.82|365.82|365.12|363.12|0
1699029300000|2023-11-03 16:35:00|365.12|363.12|366.1|364.1|367.33|365.33|364.87|362.87|0
1699029600000|2023-11-03 16:40:00|365.85|363.85|368.07|366.07|368.31|366.31|365.85|363.85|0
1699029900000|2023-11-03 16:45:00|368.31|366.31|368.8|366.8|369.3|367.3|367.33|365.33|0
1699030200000|2023-11-03 16:50:00|369.05|367.05|368.07|366.07|369.05|367.05|366.1|364.1|0
1699030500000|2023-11-03 16:55:00|367.82|365.82|365.61|363.61|368.07|366.07|365.36|363.36|0
1699030800000|2023-11-03 17:00:00|365.85|363.85|364.62|362.62|367.33|365.33|364.38|362.38|0
1699031100000|2023-11-03 17:05:00|364.87|362.87|367.57|365.57|367.57|365.57|364.38|362.38|0
1699031400000|2023-11-03 17:10:00|367.82|365.82|370.77|368.77|370.77|368.77|367.08|365.08|0
1699031700000|2023-11-03 17:15:00|370.53|368.53|371.02|369.02|371.51|369.51|368.31|366.31|0
1699032000000|2023-11-03 17:20:00|370.52|368.52|373.72|371.72|374.46|372.46|370.03|368.03|0
1699032300000|2023-11-03 17:25:00|373.48|371.48|372.49|370.49|374.71|372.71|372.49|370.49|0
1699032600000|2023-11-03 17:30:00|372.25|370.25|368.56|366.56|372.49|370.49|368.56|366.56|0
1699032900000|2023-11-03 17:35:00|368.8|366.8|369.79|367.79|371.02|369.02|368.8|366.8|0
1699033200000|2023-11-03 17:40:00|369.54|367.54|372.98|370.98|373.72|371.72|369.54|367.54|0
1699033500000|2023-11-03 17:45:00|373.23|371.23|371.51|369.51|373.97|371.97|371.51|369.51|0
1699033800000|2023-11-03 17:50:00|371.26|369.26|369.54|367.54|372|370|369.29|367.29|0
1699034100000|2023-11-03 17:55:00|369.29|367.29|366.59|364.59|369.29|367.29|365.11|363.11|0
1699034400000|2023-11-03 18:00:00|366.83|364.83|368.55|366.55|369.29|367.29|366.83|364.83|0
1699034700000|2023-11-03 18:05:00|368.8|366.8|369.29|367.29|373.23|371.23|368.31|366.31|0
1699035000000|2023-11-03 18:10:00|369.78|367.78|368.31|366.31|370.52|368.52|367.82|365.82|0
1699035300000|2023-11-03 18:15:00|368.06|366.06|368.8|366.8|369.78|367.78|367.08|365.08|0
1699035600000|2023-11-03 18:20:00|368.55|366.55|370.28|368.28|370.52|368.52|367.32|365.32|0
1699035900000|2023-11-03 18:25:00|370.03|368.03|365.85|363.85|371.01|369.01|365.85|363.85|0
1699036200000|2023-11-03 18:30:00|366.09|364.09|366.59|364.59|368.43|366.43|365.98|363.98|0
1699036500000|2023-11-03 18:35:00|366.83|364.83|365.36|363.36|367.57|365.57|364.86|362.86|0
1699036800000|2023-11-03 18:40:00|365.11|363.11|364.13|362.13|365.85|363.85|363.14|361.14|0
1699037100000|2023-11-03 18:45:00|363.88|361.88|362.65|360.65|365.36|363.36|361.92|359.92|0
1699037400000|2023-11-03 18:50:00|362.41|360.41|362.16|360.16|363.14|361.14|361.67|359.67|0
1699037700000|2023-11-03 18:55:00|362.41|360.41|362.41|360.41|363.88|361.88|361.8|359.8|0
1699038000000|2023-11-03 19:00:00|362.16|360.16|361.42|359.42|363.39|361.39|361.18|359.18|0
1699038300000|2023-11-03 19:05:00|360.93|358.93|364.37|362.37|364.37|362.37|360.69|358.69|0
1699038600000|2023-11-03 19:10:00|364.13|362.13|363.63|361.63|367.32|365.32|363.14|361.14|0
1699038900000|2023-11-03 19:15:00|363.88|361.88|366.58|364.58|366.58|364.58|363.88|361.88|0
1699039200000|2023-11-03 19:20:00|366.34|364.34|366.83|364.83|367.81|365.81|365.6|363.6|0
1699039500000|2023-11-03 19:25:00|367.07|365.07|368.8|366.8|370.03|368.03|366.83|364.83|0
1699039800000|2023-11-03 19:30:00|369.04|367.04|371.26|369.26|372.24|370.24|369.04|367.04|0
1699040100000|2023-11-03 19:35:00|371.01|369.01|369.04|367.04|371.75|369.75|368.3|366.3|0
1699040400000|2023-11-03 19:40:00|368.8|366.8|370.02|368.02|371.01|369.01|368.3|366.3|0
1699040700000|2023-11-03 19:45:00|370.27|368.27|373.12|371.12|373.96|371.96|370.27|368.27|0
1699041000000|2023-11-03 19:50:00|373.61|371.61|374.1|372.1|374.35|372.35|372.13|370.13|0
1699041300000|2023-11-03 19:55:00|374.35|372.35|376.32|374.32|376.82|374.82|373.86|371.86|0
1699041600000|2023-11-03 20:00:00|376.57|374.57|373.36|371.36|377.06|375.06|372.13|370.13|0
1699041900000|2023-11-03 20:05:00|373.61|371.61|373.2|371.2|373.61|371.61|372.46|370.46|0
1699042200000|2023-11-03 20:10:00|372.95|370.95|371.96|369.96|373.2|371.2|371.96|369.96|0
1699233300000|2023-11-06 01:15:00|375.41|373.21|374.54|372.34|376.02|373.82|374.54|372.34|0
1699233600000|2023-11-06 01:20:00|375.03|372.83|376.77|374.57|377.01|374.81|374.79|372.59|0
1699233900000|2023-11-06 01:25:00|376.52|374.32|376.27|374.07|376.52|374.32|375.78|373.58|0
1699236900000|2023-11-06 02:15:00|373.94|371.94|373.94|371.94|374.19|372.19|373.94|371.94|0
1699237200000|2023-11-06 02:20:00|373.7|371.7|373.94|371.94|373.94|371.94|373.45|371.45|0
1699237500000|2023-11-06 02:25:00|374.19|372.19|374.68|372.68|374.93|372.93|374.19|372.19|0
1699237800000|2023-11-06 02:30:00|374.81|372.81|374.93|372.93|374.93|372.93|374.19|372.19|0
1699238100000|2023-11-06 02:35:00|374.68|372.68|374.44|372.44|374.68|372.68|374.19|372.19|0
1699238400000|2023-11-06 02:40:00|374.68|372.68|373.94|371.94|374.68|372.68|373.69|371.69|0
1699238700000|2023-11-06 02:45:00|374.19|372.19|373.94|371.94|374.44|372.44|373.94|371.94|0
1699239000000|2023-11-06 02:50:00|374.19|372.19|373.2|371.2|374.44|372.44|373.2|371.2|0
1699239300000|2023-11-06 02:55:00|373.45|371.45|374.19|372.19|374.19|372.19|373.45|371.45|0
1699239600000|2023-11-06 03:00:00|373.94|371.94|372.7|370.7|374.19|372.19|372.7|370.7|0
1699239900000|2023-11-06 03:05:00|372.59|370.59|373.45|371.45|373.69|371.69|372.46|370.46|0
1699240200000|2023-11-06 03:10:00|373.2|371.2|374.19|372.19|374.44|372.44|373.2|371.2|0
1699240500000|2023-11-06 03:15:00|373.94|371.94|374.44|372.44|374.44|372.44|373.94|371.94|0
1699240800000|2023-11-06 03:20:00|374.68|372.68|374.19|372.19|374.93|372.93|373.94|371.94|0
1699241100000|2023-11-06 03:25:00|374.43|372.43|374.43|372.43|374.43|372.43|373.94|371.94|0
1699241400000|2023-11-06 03:30:00|374.32|372.32|374.19|372.19|374.68|372.68|373.94|371.94|0
1699241700000|2023-11-06 03:35:00|373.94|371.94|373.94|371.94|373.94|371.94|373.69|371.69|0
1699242000000|2023-11-06 03:40:00|373.69|371.69|373.94|371.94|373.94|371.94|373.45|371.45|0
1699242300000|2023-11-06 03:45:00|373.82|371.82|373.94|371.94|374.43|372.43|373.69|371.69|0
1699242600000|2023-11-06 03:50:00|373.69|371.69|372.46|370.46|374.19|372.19|372.46|370.46|0
1699242900000|2023-11-06 03:55:00|372.7|370.7|373.2|371.2|373.2|371.2|372.58|370.58|0
1699243200000|2023-11-06 04:00:00|373.44|371.44|373.69|371.69|374.19|372.19|373.44|371.44|0
1699243500000|2023-11-06 04:05:00|373.94|371.94|372.7|370.7|373.94|371.94|372.7|370.7|0
1699243800000|2023-11-06 04:10:00|372.46|370.46|372.21|370.21|372.95|370.95|372.21|370.21|0
1699244100000|2023-11-06 04:15:00|372.45|370.45|372.21|370.21|372.45|370.45|372.21|370.21|0
1699244400000|2023-11-06 04:20:00|372.45|370.45|372.45|370.45|372.45|370.45|372.21|370.21|0
1699244700000|2023-11-06 04:25:00|372.21|370.21|372.95|370.95|372.95|370.95|372.21|370.21|0
1699245000000|2023-11-06 04:30:00|372.7|370.7|373.2|371.2|373.2|371.2|372.7|370.7|0
1699245300000|2023-11-06 04:35:00|373.32|371.32|373.2|371.2|373.69|371.69|373.2|371.2|0
1699245600000|2023-11-06 04:40:00|373.44|371.44|373.44|371.44|373.44|371.44|372.95|370.95|0
1699245900000|2023-11-06 04:45:00|373.2|371.2|373.69|371.69|373.94|371.94|373.2|371.2|0
1699246200000|2023-11-06 04:50:00|373.94|371.94|374.68|372.68|374.68|372.68|373.94|371.94|0
1699246500000|2023-11-06 04:55:00|374.43|372.43|374.43|372.43|374.93|372.93|374.18|372.18|0
1699246800000|2023-11-06 05:00:00|374.31|372.31|373.94|371.94|374.43|372.43|373.94|371.94|0
1699247100000|2023-11-06 05:05:00|374.18|372.18|373.94|371.94|374.18|372.18|373.19|371.19|0
1699247400000|2023-11-06 05:10:00|373.69|371.69|373.19|371.19|373.94|371.94|373.19|371.19|0
1699247700000|2023-11-06 05:15:00|373.44|371.44|373.94|371.94|374.18|372.18|372.95|370.95|0
1699248000000|2023-11-06 05:20:00|373.82|371.82|373.44|371.44|373.82|371.82|372.7|370.7|0
1699248300000|2023-11-06 05:25:00|373.19|371.19|374.68|372.68|374.68|372.68|373.19|371.19|0
1699248600000|2023-11-06 05:30:00|374.56|372.56|374.43|372.43|374.92|372.92|374.18|372.18|0
1699248900000|2023-11-06 05:35:00|374.18|372.18|374.18|372.18|374.68|372.68|374.18|372.18|0
1699249200000|2023-11-06 05:40:00|373.94|371.94|374.43|372.43|374.43|372.43|373.44|371.44|0
1699249500000|2023-11-06 05:45:00|374.18|372.18|373.44|371.44|374.68|372.68|373.44|371.44|0
1699249800000|2023-11-06 05:50:00|373.69|371.69|373.44|371.44|373.69|371.69|373.19|371.19|0
1699250100000|2023-11-06 05:55:00|373.19|371.19|373.44|371.44|373.69|371.69|373.19|371.19|0
1699250400000|2023-11-06 06:00:00|373.69|371.69|372.7|370.7|373.69|371.69|372.7|370.7|0
1699250700000|2023-11-06 06:05:00|372.45|370.45|373.19|371.19|373.19|371.19|372.2|370.2|0
1699251000000|2023-11-06 06:10:00|373.44|371.44|374.18|372.18|374.31|372.31|373.19|371.19|0
1699251300000|2023-11-06 06:15:00|374.43|372.43|373.69|371.69|374.43|372.43|373.44|371.44|0
1699251600000|2023-11-06 06:20:00|373.93|371.93|373.69|371.69|373.93|371.93|372.94|370.94|0
1699251900000|2023-11-06 06:25:00|373.57|371.57|373.69|371.69|374.31|372.31|373.44|371.44|0
1699252200000|2023-11-06 06:30:00|373.44|371.44|372.45|370.45|373.69|371.69|372.45|370.45|0
1699252500000|2023-11-06 06:35:00|372.2|370.2|372.45|370.45|372.83|370.83|371.71|369.71|0
1699252800000|2023-11-06 06:40:00|372.2|370.2|371.46|369.46|372.45|370.45|371.46|369.46|0
1699253100000|2023-11-06 06:45:00|371.21|369.21|370.47|368.47|371.21|369.21|370.47|368.47|0
1699253400000|2023-11-06 06:50:00|370.72|368.72|371.21|369.21|371.46|369.46|370.22|368.22|0
1699253700000|2023-11-06 06:55:00|371.34|369.34|371.46|369.46|371.71|369.71|370.97|368.97|0
1699254000000|2023-11-06 07:00:00|370.72|368.72|371.95|369.95|372.2|370.2|370.47|368.47|0
1699254300000|2023-11-06 07:05:00|371.84|369.84|372.94|370.94|372.94|370.94|371.21|369.21|0
1699254600000|2023-11-06 07:10:00|372.7|370.7|372.2|370.2|372.94|370.94|372.2|370.2|0
1699254900000|2023-11-06 07:15:00|371.95|369.95|371.71|369.71|372.45|370.45|371.46|369.46|0
1699255200000|2023-11-06 07:20:00|371.46|369.46|370.47|368.47|371.46|369.46|370.22|368.22|0
1699255500000|2023-11-06 07:25:00|370.72|368.72|370.47|368.47|370.72|368.72|369.98|367.98|0
1699255800000|2023-11-06 07:30:00|370.22|368.22|369.98|367.98|371.21|369.21|369.48|367.48|0
1699256100000|2023-11-06 07:35:00|369.73|367.73|368.99|366.99|369.98|367.98|368.74|366.74|0
1699256400000|2023-11-06 07:40:00|368.74|366.74|369.97|367.97|369.97|367.97|368.74|366.74|0
1699256700000|2023-11-06 07:45:00|370.1|368.1|370.22|368.22|370.47|368.47|369.23|367.23|0
1699257000000|2023-11-06 07:50:00|370.47|368.47|370.72|368.72|370.96|368.96|370.47|368.47|0
1699257300000|2023-11-06 07:55:00|370.96|368.96|371.21|369.21|371.46|369.46|370.96|368.96|0
1699257600000|2023-11-06 08:00:00|370.96|368.96|371.83|369.83|371.95|369.95|369.73|367.73|0
1699257900000|2023-11-06 08:05:00|371.95|369.95|369.97|367.97|372.2|370.2|369.23|367.23|0
1699258200000|2023-11-06 08:10:00|370.22|368.22|369.73|367.73|370.47|368.47|368.74|366.74|0
1699258500000|2023-11-06 08:15:00|369.48|367.48|372.2|370.2|372.2|370.2|368.99|366.99|0
1699258800000|2023-11-06 08:20:00|372.08|370.08|370.47|368.47|372.2|370.2|368.98|366.98|0
1699259100000|2023-11-06 08:25:00|370.22|368.22|371.46|369.46|372.2|370.2|369.97|367.97|0
1699259400000|2023-11-06 08:30:00|370.96|368.96|370.22|368.22|371.7|369.7|370.22|368.22|0
1699259700000|2023-11-06 08:35:00|370.47|368.47|370.22|368.22|370.96|368.96|369.73|367.73|0
1699260000000|2023-11-06 08:40:00|369.97|367.97|368.74|366.74|370.22|368.22|368.24|366.24|0
1699260300000|2023-11-06 08:45:00|368.98|366.98|370.22|368.22|370.71|368.71|368.74|366.74|0
1699260600000|2023-11-06 08:50:00|369.97|367.97|368.98|366.98|370.47|368.47|368.74|366.74|0
1699260900000|2023-11-06 08:55:00|369.11|367.11|369.48|367.48|369.97|367.97|366.76|364.76|0
1699261200000|2023-11-06 09:00:00|369.23|367.23|369.97|367.97|370.71|368.71|368.74|366.74|0
1699261500000|2023-11-06 09:05:00|369.72|367.72|370.22|368.22|370.47|368.47|368.74|366.74|0
1699261800000|2023-11-06 09:10:00|370.1|368.1|368.24|366.24|370.1|368.1|367.99|365.99|0
1699262100000|2023-11-06 09:15:00|367.99|365.99|370.22|368.22|370.22|368.22|367.99|365.99|0
1699262400000|2023-11-06 09:20:00|370.47|368.47|369.23|367.23|370.96|368.96|369.23|367.23|0
1699262700000|2023-11-06 09:25:00|369.48|367.48|368.98|366.98|369.72|367.72|368.74|366.74|0
1699263000000|2023-11-06 09:30:00|369.11|367.11|370.22|368.22|370.46|368.46|368.98|366.98|0
1699263300000|2023-11-06 09:35:00|370.35|368.35|369.72|367.72|370.96|368.96|369.23|367.23|0
1699263600000|2023-11-06 09:40:00|369.48|367.48|367.25|365.25|369.48|367.48|367.25|365.25|0
1699263900000|2023-11-06 09:45:00|367.5|365.5|368.73|366.73|368.73|366.73|367.25|365.25|0
1699264200000|2023-11-06 09:50:00|368.98|366.98|367.99|365.99|369.48|367.48|367.25|365.25|0
1699264500000|2023-11-06 09:55:00|367.75|365.75|368.24|366.24|368.73|366.73|367.5|365.5|0
1699264800000|2023-11-06 10:00:00|368.12|366.12|367.25|365.25|368.24|366.24|366.51|364.51|0
1699265100000|2023-11-06 10:05:00|367.5|365.5|366.26|364.26|367.5|365.5|366.26|364.26|0
1699265400000|2023-11-06 10:10:00|366.02|364.02|367|365|367.5|365.5|366.02|364.02|0
1699265700000|2023-11-06 10:15:00|366.89|364.89|367.25|365.25|367.25|365.25|366.26|364.26|0
1699266000000|2023-11-06 10:20:00|367.13|365.13|366.51|364.51|367.99|365.99|366.51|364.51|0
1699266300000|2023-11-06 10:25:00|366.76|364.76|367.5|365.5|367.74|365.74|366.51|364.51|0
1699266600000|2023-11-06 10:30:00|367.74|365.74|368.49|366.49|369.23|367.23|367.5|365.5|0
1699266900000|2023-11-06 10:35:00|368.61|366.61|368.04|366.04|369.27|367.27|368.04|366.04|0
1699267200000|2023-11-06 10:40:00|368.16|366.16|368.78|366.78|368.78|366.78|367.79|365.79|0
1699267500000|2023-11-06 10:45:00|369.02|367.02|370.01|368.01|370.01|368.01|368.53|366.53|0
1699267800000|2023-11-06 10:50:00|369.76|367.76|368.53|366.53|370.01|368.01|368.53|366.53|0
1699268100000|2023-11-06 10:55:00|368.78|366.78|367.79|365.79|369.52|367.52|367.54|365.54|0
1699268400000|2023-11-06 11:00:00|368.04|366.04|368.53|366.53|369.02|367.02|367.54|365.54|0
1699268700000|2023-11-06 11:05:00|368.78|366.78|367.79|365.79|369.52|367.52|367.79|365.79|0
1699269000000|2023-11-06 11:10:00|367.54|365.54|366.8|364.8|368.03|366.03|366.8|364.8|0
1699269300000|2023-11-06 11:15:00|367.05|365.05|368.28|366.28|368.28|366.28|367.05|365.05|0
1699269600000|2023-11-06 11:20:00|368.03|366.03|367.29|365.29|368.03|366.03|367.05|365.05|0
1699269900000|2023-11-06 11:25:00|367.42|365.42|368.53|366.53|368.77|366.77|367.42|365.42|0
1699270200000|2023-11-06 11:30:00|368.03|366.03|366.93|364.93|368.28|366.28|366.8|364.8|0
1699270500000|2023-11-06 11:35:00|367.05|365.05|366.55|364.55|367.05|365.05|366.31|364.31|0
1699270800000|2023-11-06 11:40:00|366.31|364.31|365.32|363.32|366.8|364.8|365.07|363.07|0
1699271100000|2023-11-06 11:45:00|365.56|363.56|365.56|363.56|366.06|364.06|365.32|363.32|0
1699271400000|2023-11-06 11:50:00|365.32|363.32|367.29|365.29|367.29|365.29|365.07|363.07|0
1699271700000|2023-11-06 11:55:00|367.54|365.54|367.05|365.05|367.54|365.54|366.3|364.3|0
1699272000000|2023-11-06 12:00:00|367.17|365.17|368.28|366.28|368.28|366.28|367.04|365.04|0
1699272300000|2023-11-06 12:05:00|368.03|366.03|368.03|366.03|369.27|367.27|367.67|365.67|0
1699272600000|2023-11-06 12:10:00|367.54|365.54|369.27|367.27|369.76|367.76|367.54|365.54|0
1699272900000|2023-11-06 12:15:00|369.51|367.51|369.27|367.27|369.76|367.76|368.77|366.77|0
1699273200000|2023-11-06 12:20:00|369.02|367.02|369.51|367.51|370.01|368.01|369.02|367.02|0
1699273500000|2023-11-06 12:25:00|369.39|367.39|369.51|367.51|370.01|368.01|368.77|366.77|0
1699273800000|2023-11-06 12:30:00|369.76|367.76|368.52|366.52|370.75|368.75|368.28|366.28|0
1699274100000|2023-11-06 12:35:00|368.28|366.28|366.8|364.8|368.52|366.52|366.8|364.8|0
1699274400000|2023-11-06 12:40:00|366.55|364.55|367.54|365.54|367.54|365.54|366.55|364.55|0
1699274700000|2023-11-06 12:45:00|367.29|365.29|367.78|365.78|367.78|365.78|366.8|364.8|0
1699275000000|2023-11-06 12:50:00|367.91|365.91|369.64|367.64|369.76|367.76|367.54|365.54|0
1699275300000|2023-11-06 12:55:00|369.76|367.76|368.52|366.52|370.25|368.25|368.28|366.28|0
1699275600000|2023-11-06 13:00:00|368.28|366.28|369.26|367.26|369.51|367.51|367.78|365.78|0
1699275900000|2023-11-06 13:05:00|369.51|367.51|370.01|368.01|370.99|368.99|369.26|367.26|0
1699276200000|2023-11-06 13:10:00|369.76|367.76|370.75|368.75|370.75|368.75|369.51|367.51|0
1699276500000|2023-11-06 13:15:00|370.99|368.99|370.99|368.99|371.98|369.98|370.25|368.25|0
1699276800000|2023-11-06 13:20:00|370.5|368.5|371.73|369.73|372.48|370.48|370.25|368.25|0
1699277100000|2023-11-06 13:25:00|371.98|369.98|371.49|369.49|372.97|370.97|371.49|369.49|0
1699277400000|2023-11-06 13:30:00|371.24|369.24|370.25|368.25|371.73|369.73|369.76|367.76|0
1699277700000|2023-11-06 13:35:00|370|368|368.52|366.52|370.25|368.25|368.52|366.52|0
1699278000000|2023-11-06 13:40:00|368.77|366.77|369.07|367.07|369.51|367.51|367.78|365.78|0
1699278300000|2023-11-06 13:45:00|369.32|367.32|369.07|367.07|369.81|367.81|368.58|366.58|0
1699278600000|2023-11-06 13:50:00|368.83|366.83|368.09|366.09|370.31|368.31|368.09|366.09|0
1699278900000|2023-11-06 13:55:00|368.33|366.33|369.81|367.81|370.55|368.55|368.33|366.33|0
1699279200000|2023-11-06 14:00:00|369.57|367.57|366.36|364.36|369.81|367.81|366.36|364.36|0
1699279500000|2023-11-06 14:05:00|366.61|364.61|366.85|364.85|367.35|365.35|366.11|364.11|0
1699279800000|2023-11-06 14:10:00|366.98|364.98|368.33|366.33|368.83|366.83|366.85|364.85|0
1699280100000|2023-11-06 14:15:00|368.58|366.58|367.84|365.84|369.07|367.07|367.1|365.1|0
1699280400000|2023-11-06 14:20:00|368.09|366.09|368.33|366.33|368.58|366.58|367.59|365.59|0
1699280700000|2023-11-06 14:25:00|368.58|366.58|369.32|367.32|370.55|368.55|368.08|366.08|0
1699281000000|2023-11-06 14:30:00|368.58|366.58|366.36|364.36|368.58|366.58|362.41|360.41|0
1699281300000|2023-11-06 14:35:00|366.11|364.11|365.62|363.62|369.07|367.07|364.39|362.39|0
1699281600000|2023-11-06 14:40:00|365.37|363.37|369.77|367.77|372.24|370.24|365.37|363.37|0
1699281900000|2023-11-06 14:45:00|369.52|367.52|371.49|369.49|373.47|371.47|369.02|367.02|0
1699282200000|2023-11-06 14:50:00|371.25|369.25|371|369|372.98|370.98|369.52|367.52|0
1699282500000|2023-11-06 14:55:00|370.75|368.75|369.27|367.27|371.25|369.25|368.28|366.28|0
1699282800000|2023-11-06 15:00:00|368.28|366.28|371.99|369.99|372.73|370.73|367.79|365.79|0
1699283100000|2023-11-06 15:05:00|371.74|369.74|371.25|369.25|373.47|371.47|370.26|368.26|0
1699283400000|2023-11-06 15:10:00|371.49|369.49|375.69|373.69|376.19|374.19|371.49|369.49|0
1699283700000|2023-11-06 15:15:00|375.94|373.94|371.99|369.99|375.94|373.94|371.25|369.25|0
1699284000000|2023-11-06 15:20:00|371.74|369.74|371.74|369.74|372.73|370.73|368.04|366.04|0
1699284300000|2023-11-06 15:25:00|371.49|369.49|371.24|369.24|373.1|371.1|370.74|368.74|0
1699284600000|2023-11-06 15:30:00|370.99|368.99|371.71|369.71|372.97|370.97|370.5|368.5|0
1699284900000|2023-11-06 15:35:00|371.96|369.96|366.77|364.77|372.45|370.45|366.77|364.77|0
1699285200000|2023-11-06 15:40:00|366.52|364.52|368.46|366.46|368.71|366.71|365.53|363.53|0
1699285500000|2023-11-06 15:45:00|368.71|366.71|372.05|370.05|372.17|370.17|368.71|366.71|0
1699285800000|2023-11-06 15:50:00|371.92|369.92|370.69|368.69|372.42|370.42|368.96|366.96|0
1699286100000|2023-11-06 15:55:00|370.44|368.44|369.45|367.45|370.93|368.93|368.96|366.96|0
1699286400000|2023-11-06 16:00:00|369.7|367.7|368.46|366.46|370.44|368.44|367.97|365.97|0
1699286700000|2023-11-06 16:05:00|368.21|366.21|366.48|364.48|368.21|366.21|365.99|363.99|0
1699287000000|2023-11-06 16:10:00|366.73|364.73|367.97|365.97|369.7|367.7|366.73|364.73|0
1699287300000|2023-11-06 16:15:00|367.85|365.85|366.98|364.98|368.71|366.71|366.98|364.98|0
1699287600000|2023-11-06 16:20:00|366.73|364.73|369.16|367.16|370.15|368.15|366.73|364.73|0
1699287900000|2023-11-06 16:25:00|369.04|367.04|369.41|367.41|369.41|367.41|366.93|364.93|0
1699288200000|2023-11-06 16:30:00|369.16|367.16|369.41|367.41|370.4|368.4|368.67|366.67|0
1699288500000|2023-11-06 16:35:00|369.65|367.65|370.64|368.64|371.14|369.14|368.42|366.42|0
1699288800000|2023-11-06 16:40:00|370.4|368.4|371.88|369.88|372.13|370.13|369.16|367.16|0
1699289100000|2023-11-06 16:45:00|372.13|370.13|372.38|370.38|373.12|371.12|371.14|369.14|0
1699289400000|2023-11-06 16:50:00|372.13|370.13|370.89|368.89|372.38|370.38|370.4|368.4|0
1699289700000|2023-11-06 16:55:00|370.64|368.64|368.17|366.17|370.64|368.64|367.43|365.43|0
1699290000000|2023-11-06 17:00:00|367.92|365.92|369.65|367.65|370.4|368.4|367.43|365.43|0
1699290300000|2023-11-06 17:05:00|369.41|367.41|370.15|368.15|370.89|368.89|369.16|367.16|0
1699290600000|2023-11-06 17:10:00|370.4|368.4|371.63|369.63|372.13|370.13|369.9|367.9|0
1699290900000|2023-11-06 17:15:00|371.39|369.39|372.38|370.38|372.87|370.87|370.89|368.89|0
1699291200000|2023-11-06 17:20:00|372.62|370.62|373.61|371.61|373.86|371.86|371.88|369.88|0
1699291500000|2023-11-06 17:25:00|373.86|371.86|373.12|371.12|374.6|372.6|372.87|370.87|0
1699291800000|2023-11-06 17:30:00|373.36|371.36|373.36|371.36|373.86|371.86|372.37|370.37|0
1699292100000|2023-11-06 17:35:00|373.25|371.25|374.11|372.11|374.85|372.85|373.12|371.12|0
1699292400000|2023-11-06 17:40:00|374.35|372.35|375.37|373.37|375.62|373.62|373.27|371.27|0
1699292700000|2023-11-06 17:45:00|375.62|373.62|376.61|374.61|376.86|374.86|374.88|372.88|0
1699293000000|2023-11-06 17:50:00|376.49|374.49|376.61|374.61|378.84|376.84|376.36|374.36|0
1699293300000|2023-11-06 17:55:00|376.36|374.36|374.13|372.13|376.36|374.36|373.88|371.88|0
1699293600000|2023-11-06 18:00:00|373.88|371.88|377.1|375.1|378.84|376.84|373.88|371.88|0
1699293900000|2023-11-06 18:05:00|376.86|374.86|378.84|376.84|378.84|376.84|375.86|373.86|0
1699294200000|2023-11-06 18:10:00|378.59|376.59|380.07|378.07|380.82|378.82|378.34|376.34|0
1699294500000|2023-11-06 18:15:00|380.32|378.32|383.54|381.54|384.29|382.29|379.58|377.58|0
1699294800000|2023-11-06 18:20:00|383.79|381.79|381.56|379.56|387.02|385.02|381.31|379.31|0
1699295100000|2023-11-06 18:25:00|381.31|379.31|381.66|379.66|383.16|381.16|381.31|379.31|0
1699295400000|2023-11-06 18:30:00|381.42|379.42|381.91|379.91|384.14|382.14|381.42|379.42|0
1699295700000|2023-11-06 18:35:00|382.41|380.41|379.19|377.19|382.41|380.41|378.7|376.7|0
1699296000000|2023-11-06 18:40:00|379.44|377.44|379.68|377.68|380.67|378.67|378.45|376.45|0
1699296300000|2023-11-06 18:45:00|379.93|377.93|381.66|379.66|382.41|380.41|379.44|377.44|0
1699296600000|2023-11-06 18:50:00|381.42|379.42|382.65|380.65|383.15|381.15|380.92|378.92|0
1699296900000|2023-11-06 18:55:00|382.9|380.9|380.92|378.92|383.64|381.64|380.31|378.31|0
1699297200000|2023-11-06 19:00:00|380.67|378.67|381.17|379.17|382.65|380.65|379.68|377.68|0
1699297500000|2023-11-06 19:05:00|381.42|379.42|384.88|382.88|385.38|383.38|381.42|379.42|0
1699297800000|2023-11-06 19:10:00|385.13|383.13|386.12|384.12|386.61|384.61|383.15|381.15|0
1699298100000|2023-11-06 19:15:00|386.25|384.25|382.9|380.9|386.61|384.61|382.4|380.4|0
1699298400000|2023-11-06 19:20:00|383.03|381.03|383.39|381.39|384.14|382.14|381.91|379.91|0
1699298700000|2023-11-06 19:25:00|383.15|381.15|380.92|378.92|383.39|381.39|380.92|378.92|0
1699299000000|2023-11-06 19:30:00|381.17|379.17|378.45|376.45|381.91|379.91|378.2|376.2|0
1699299300000|2023-11-06 19:35:00|378.69|376.69|378.45|376.45|379.44|377.44|377.7|375.7|0
1699299600000|2023-11-06 19:40:00|378.69|376.69|374.74|372.74|379.19|377.19|373.5|371.5|0
1699299900000|2023-11-06 19:45:00|374.49|372.49|375.94|373.94|375.94|373.94|373.5|371.5|0
1699300200000|2023-11-06 19:50:00|375.69|373.69|373.22|371.22|375.69|373.69|372.72|370.72|0
1699300500000|2023-11-06 19:55:00|373.47|371.47|372.97|370.97|373.71|371.71|372.23|370.23|0
1699300800000|2023-11-06 20:00:00|372.72|370.72|372.48|370.48|374.21|372.21|372.48|370.48|0
1699301100000|2023-11-06 20:05:00|372.72|370.72|373.96|371.96|374.95|372.95|372.48|370.48|0
1699301400000|2023-11-06 20:10:00|373.71|371.71|373.96|371.96|373.96|371.96|371.49|369.49|0
1699301700000|2023-11-06 20:15:00|373.71|371.71|372.97|370.97|373.96|371.96|372.72|370.72|0
1699302000000|2023-11-06 20:20:00|373.22|371.22|373.46|371.46|374.95|372.95|372.72|370.72|0
1699302300000|2023-11-06 20:25:00|373.22|371.22|373.71|371.71|375.69|373.69|373.22|371.22|0
1699302600000|2023-11-06 20:30:00|373.46|371.46|372.72|370.72|374.7|372.7|372.23|370.23|0
1699302900000|2023-11-06 20:35:00|372.97|370.97|374.21|372.21|375.19|373.19|372.72|370.72|0
1699303200000|2023-11-06 20:40:00|374.45|372.45|375.44|373.44|376.68|374.68|373.46|371.46|0
1699303500000|2023-11-06 20:45:00|375.69|373.69|374.45|372.45|376.18|374.18|374.21|372.21|0
1699303800000|2023-11-06 20:50:00|374.21|372.21|373.46|371.46|375.69|373.69|372.97|370.97|0
1699304100000|2023-11-06 20:55:00|373.22|371.22|367.04|365.04|373.22|371.22|367.04|365.04|0
1699304400000|2023-11-06 21:00:00|367.29|365.29|369.02|367.02|369.02|367.02|366.79|364.79|0
1699304700000|2023-11-06 21:05:00|369.26|367.26|369.36|367.36|370.5|368.5|369.11|367.11|0
1699305000000|2023-11-06 21:10:00|369.11|367.11|369.36|367.36|370.1|368.1|369.11|367.11|0
1699305300000|2023-11-06 21:15:00|369.46|367.26|369.7|367.5|369.95|367.75|369.46|367.26|0
1699305600000|2023-11-06 21:20:00|369.95|367.75|370.94|368.74|371.19|368.99|369.95|367.75|0
1699305900000|2023-11-06 21:25:00|371.19|368.99|371.19|368.99|371.19|368.99|370.69|368.49|0
1699306200000|2023-11-06 21:30:00|370.94|368.74|370.94|368.74|370.94|368.74|370.94|368.74|0
1699306500000|2023-11-06 21:35:00|371.19|368.99|371.19|368.99|371.19|368.99|371.19|368.99|0
1699306800000|2023-11-06 21:40:00|370.94|368.74|370.33|368.13|370.94|368.74|370.2|368|0
1699307100000|2023-11-06 21:45:00|370.2|368|370.69|368.49|370.69|368.49|370.2|368|0
1699307400000|2023-11-06 21:50:00|370.82|368.62|370.69|368.49|370.94|368.74|370.69|368.49|0
1699307700000|2023-11-06 21:55:00|370.82|368.62|371.07|368.87|371.44|369.24|370.69|368.49|0
1699308000000|2023-11-06 22:00:00|371.25|369.05|370.92|368.72|371.25|369.05|370.88|368.68|0
1699308300000|2023-11-06 22:05:00|370.96|368.76|370.96|368.76|370.99|368.79|370.88|368.68|0
1699308600000|2023-11-06 22:10:00|370.99|368.79|370.92|368.72|370.99|368.79|370.92|368.72|0
1699308900000|2023-11-06 22:15:00|370.96|368.76|370.81|368.61|371.07|368.87|370.81|368.61|0
1699309200000|2023-11-06 22:20:00|370.74|368.54|370.7|368.5|371.07|368.87|370.7|368.5|0
1699309500000|2023-11-06 22:25:00|370.74|368.54|370.92|368.72|370.99|368.79|370.74|368.54|0
1699309800000|2023-11-06 22:30:00|370.99|368.79|370.88|368.68|371.03|368.83|370.74|368.54|0
1699310100000|2023-11-06 22:35:00|370.77|368.57|370.99|368.79|371.03|368.83|370.77|368.57|0
1699310400000|2023-11-06 22:40:00|371.03|368.83|371.03|368.83|371.03|368.83|370.99|368.79|0
1699310700000|2023-11-06 22:45:00|371.07|368.87|371.1|368.9|371.1|368.9|371.07|368.87|0
1699311000000|2023-11-06 22:50:00|371.03|368.83|371.14|368.94|371.14|368.94|370.99|368.79|0
1699311300000|2023-11-06 22:55:00|371.1|368.9|371.14|368.94|371.31|369.11|371.03|368.83|0
1699311600000|2023-11-06 23:00:00|371.81|369.61|372.67|370.47|373.42|371.22|371.81|369.61|0
1699311900000|2023-11-06 23:05:00|372.42|370.22|373.17|370.97|373.66|371.46|372.42|370.22|0
1699312200000|2023-11-06 23:10:00|373.42|371.22|374.04|371.84|374.04|371.84|372.67|370.47|0
1699312500000|2023-11-06 23:15:00|374.16|371.96|374.9|372.7|374.9|372.7|373.91|371.71|0
1699312800000|2023-11-06 23:20:00|374.78|372.58|375.15|372.95|376.14|373.94|374.65|372.45|0
1699313100000|2023-11-06 23:25:00|375.4|373.2|375.15|372.95|375.4|373.2|374.9|372.7|0
1699313400000|2023-11-06 23:30:00|374.9|372.7|375.28|373.08|375.4|373.2|374.9|372.7|0
1699313700000|2023-11-06 23:35:00|375.15|372.95|376.39|374.19|376.39|374.19|375.15|372.95|0
1699314000000|2023-11-06 23:40:00|376.14|373.94|375.77|373.57|376.14|373.94|375.4|373.2|0
1699314300000|2023-11-06 23:45:00|375.64|373.44|375.15|372.95|375.64|373.44|374.65|372.45|0
1699314600000|2023-11-06 23:50:00|375.4|373.2|375.15|372.95|375.4|373.2|374.65|372.45|0
1699314900000|2023-11-06 23:55:00|374.9|372.7|375.15|372.95|375.15|372.95|374.65|372.45|0
1699315200000|2023-11-07 00:00:00|374.9|372.7|375.15|372.95|375.64|373.44|374.65|372.45|0
1699315500000|2023-11-07 00:05:00|375.4|373.2|375.89|373.69|376.14|373.94|374.65|372.45|0
1699315800000|2023-11-07 00:10:00|375.64|373.44|375.89|373.69|376.14|373.94|375.64|373.44|0
1699316100000|2023-11-07 00:15:00|375.77|373.57|374.65|372.45|375.89|373.69|374.65|372.45|0
1699316400000|2023-11-07 00:20:00|374.4|372.2|376.14|373.94|376.14|373.94|374.4|372.2|0
1699316700000|2023-11-07 00:25:00|375.89|373.69|375.15|372.95|376.14|373.94|374.65|372.45|0
1699317000000|2023-11-07 00:30:00|375.28|373.08|375.64|373.44|375.89|373.69|375.15|372.95|0
1699317300000|2023-11-07 00:35:00|375.89|373.69|375.64|373.44|376.39|374.19|375.39|373.19|0
1699317600000|2023-11-07 00:40:00|375.89|373.69|375.89|373.69|376.63|374.43|375.64|373.44|0
1699317900000|2023-11-07 00:45:00|375.64|373.44|376.39|374.19|376.63|374.43|375.64|373.44|0
1699318200000|2023-11-07 00:50:00|376.14|373.94|376.14|373.94|376.14|373.94|375.89|373.69|0
1699318500000|2023-11-07 00:55:00|376.39|374.19|376.14|373.94|376.39|374.19|375.64|373.44|0
1699318800000|2023-11-07 01:00:00|376.39|374.19|377.13|374.93|377.38|375.18|376.39|374.19|0
1699319100000|2023-11-07 01:05:00|377.38|375.18|377.13|374.93|377.38|375.18|376.14|373.94|0
1699319400000|2023-11-07 01:10:00|376.88|374.68|376.38|374.18|376.88|374.68|376.14|373.94|0
1699319700000|2023-11-07 01:15:00|376.14|373.94|374.9|372.7|376.14|373.94|374.4|372.2|0
1699320000000|2023-11-07 01:20:00|374.65|372.45|375.89|373.69|376.14|373.94|374.65|372.45|0
1699320300000|2023-11-07 01:25:00|375.64|373.44|375.52|373.32|375.89|373.69|375.15|372.95|0
1699320600000|2023-11-07 01:30:00|375.54|373.54|374.8|372.8|375.79|373.79|374.55|372.55|0
1699320900000|2023-11-07 01:35:00|375.05|373.05|375.04|373.04|375.54|373.54|374.8|372.8|0
1699321200000|2023-11-07 01:40:00|375.29|373.29|373.82|371.82|375.29|373.29|373.82|371.82|0
1699321500000|2023-11-07 01:45:00|373.58|371.58|373.08|371.08|373.82|371.82|372.58|370.58|0
1699321800000|2023-11-07 01:50:00|373.33|371.33|374.81|372.81|374.81|372.81|373.08|371.08|0
1699322100000|2023-11-07 01:55:00|375.06|373.06|374.32|372.32|375.8|373.8|374.32|372.32|0
1699322400000|2023-11-07 02:00:00|374.57|372.57|373.82|371.82|374.69|372.69|373.57|371.57|0
1699322700000|2023-11-07 02:05:00|374.07|372.07|375.31|373.31|375.56|373.56|374.07|372.07|0
1699323000000|2023-11-07 02:10:00|375.56|373.56|375.8|373.8|376.05|374.05|375.31|373.31|0
1699323300000|2023-11-07 02:15:00|375.56|373.56|375.31|373.31|375.8|373.8|375.06|373.06|0
1699323600000|2023-11-07 02:20:00|375.44|373.44|375.06|373.06|375.8|373.8|375.06|373.06|0
1699323900000|2023-11-07 02:25:00|374.81|372.81|375.31|373.31|375.31|373.31|374.81|372.81|0
1699324200000|2023-11-07 02:30:00|375.56|373.56|376.05|374.05|376.05|374.05|375.31|373.31|0
1699324500000|2023-11-07 02:35:00|375.8|373.8|375.56|373.56|376.05|374.05|375.31|373.31|0
1699324800000|2023-11-07 02:40:00|375.68|373.68|375.8|373.8|376.05|374.05|375.06|373.06|0
1699325100000|2023-11-07 02:45:00|375.93|373.93|375.8|373.8|376.3|374.3|375.8|373.8|0
1699325400000|2023-11-07 02:50:00|376.05|374.05|375.8|373.8|376.3|374.3|375.31|373.31|0
1699325700000|2023-11-07 02:55:00|376.05|374.05|375.8|373.8|376.3|374.3|375.8|373.8|0
1699326000000|2023-11-07 03:00:00|376.05|374.05|376.55|374.55|376.79|374.79|375.8|373.8|0
1699326300000|2023-11-07 03:05:00|376.79|374.79|376.79|374.79|377.04|375.04|376.55|374.55|0
1699326600000|2023-11-07 03:10:00|377.04|375.04|376.79|374.79|377.29|375.29|376.55|374.55|0
1699326900000|2023-11-07 03:15:00|376.55|374.55|376.55|374.55|377.04|375.04|376.05|374.05|0
1699327200000|2023-11-07 03:20:00|376.79|374.79|376.79|374.79|377.04|375.04|376.43|374.43|0
1699327500000|2023-11-07 03:25:00|377.04|375.04|377.04|375.04|377.04|375.04|376.79|374.79|0
1699327800000|2023-11-07 03:30:00|376.79|374.79|374.81|372.81|377.54|375.54|374.56|372.56|0
1699328100000|2023-11-07 03:35:00|375.06|373.06|376.3|374.3|376.3|374.3|374.81|372.81|0
1699328400000|2023-11-07 03:40:00|376.54|374.54|377.04|375.04|377.54|375.54|376.54|374.54|0
1699328700000|2023-11-07 03:45:00|377.29|375.29|376.79|374.79|377.29|375.29|376.54|374.54|0
1699329000000|2023-11-07 03:50:00|376.54|374.54|376.54|374.54|376.79|374.79|376.3|374.3|0
1699329300000|2023-11-07 03:55:00|376.3|374.3|376.3|374.3|377.04|375.04|376.3|374.3|0
1699329600000|2023-11-07 04:00:00|376.54|374.54|376.54|374.54|376.54|374.54|376.05|374.05|0
1699329900000|2023-11-07 04:05:00|376.3|374.3|376.54|374.54|376.79|374.79|376.3|374.3|0
1699330200000|2023-11-07 04:10:00|376.79|374.79|376.3|374.3|377.04|375.04|376.05|374.05|0
1699330500000|2023-11-07 04:15:00|376.05|374.05|376.05|374.05|376.54|374.54|376.05|374.05|0
1699330800000|2023-11-07 04:20:00|376.3|374.3|376.3|374.3|376.54|374.54|376.3|374.3|0
1699331100000|2023-11-07 04:25:00|376.05|374.05|376.79|374.79|376.79|374.79|376.05|374.05|0
1699331400000|2023-11-07 04:30:00|376.54|374.54|377.04|375.04|377.04|375.04|376.3|374.3|0
1699331700000|2023-11-07 04:35:00|376.92|374.92|377.29|375.29|377.53|375.53|376.79|374.79|0
1699332000000|2023-11-07 04:40:00|377.42|375.42|377.53|375.53|377.53|375.53|377.29|375.29|0
1699332300000|2023-11-07 04:45:00|377.78|375.78|377.53|375.53|377.78|375.78|377.29|375.29|0
1699332600000|2023-11-07 04:50:00|377.66|375.66|377.29|375.29|377.78|375.78|377.04|375.04|0
1699332900000|2023-11-07 04:55:00|377.04|375.04|377.53|375.53|377.53|375.53|377.04|375.04|0
1699333200000|2023-11-07 05:00:00|377.29|375.29|377.53|375.53|378.03|376.03|377.29|375.29|0
1699333500000|2023-11-07 05:05:00|377.66|375.66|377.78|375.78|378.03|376.03|377.53|375.53|0
1699333800000|2023-11-07 05:10:00|377.53|375.53|377.53|375.53|378.28|376.28|377.53|375.53|0
1699334100000|2023-11-07 05:15:00|377.78|375.78|377.53|375.53|377.78|375.78|377.29|375.29|0
1699334400000|2023-11-07 05:20:00|377.78|375.78|378.52|376.52|378.52|376.52|377.78|375.78|0
1699334700000|2023-11-07 05:25:00|378.28|376.28|378.77|376.77|379.02|377.02|378.28|376.28|0
1699335000000|2023-11-07 05:30:00|379.02|377.02|377.04|375.04|379.02|377.02|376.79|374.79|0
1699335300000|2023-11-07 05:35:00|376.79|374.79|376.29|374.29|377.04|375.04|376.29|374.29|0
1699335600000|2023-11-07 05:40:00|376.54|374.54|377.04|375.04|377.04|375.04|376.29|374.29|0
1699335900000|2023-11-07 05:45:00|377.28|375.28|377.53|375.53|377.53|375.53|377.04|375.04|0
1699336200000|2023-11-07 05:50:00|377.28|375.28|376.79|374.79|377.28|375.28|376.79|374.79|0
1699336500000|2023-11-07 05:55:00|376.67|374.67|376.54|374.54|376.79|374.79|376.29|374.29|0
1699336800000|2023-11-07 06:00:00|376.79|374.79|377.04|375.04|377.28|375.28|376.54|374.54|0
1699337100000|2023-11-07 06:05:00|376.79|374.79|376.79|374.79|377.04|375.04|376.04|374.04|0
1699337400000|2023-11-07 06:10:00|377.04|375.04|378.28|376.28|378.28|376.28|376.79|374.79|0
1699337700000|2023-11-07 06:15:00|378.52|376.52|378.28|376.28|378.77|376.77|377.78|375.78|0
1699338000000|2023-11-07 06:20:00|378.52|376.52|379.02|377.02|379.27|377.27|378.4|376.4|0
1699338300000|2023-11-07 06:25:00|378.9|376.9|379.51|377.51|379.76|377.76|378.77|376.77|0
1699338600000|2023-11-07 06:30:00|379.64|377.64|379.51|377.51|379.76|377.76|379.02|377.02|0
1699338900000|2023-11-07 06:35:00|379.76|377.76|378.65|376.65|379.76|377.76|378.52|376.52|0
1699339200000|2023-11-07 06:40:00|378.52|376.52|378.27|376.27|378.52|376.52|377.78|375.78|0
1699339500000|2023-11-07 06:45:00|378.52|376.52|379.02|377.02|379.51|377.51|378.27|376.27|0
1699339800000|2023-11-07 06:50:00|379.27|377.27|378.77|376.77|379.76|377.76|378.52|376.52|0
1699340100000|2023-11-07 06:55:00|378.65|376.65|378.3|376.3|379.03|377.03|378.3|376.3|0
1699340400000|2023-11-07 07:00:00|378.55|376.55|378.55|376.55|379.29|377.29|378.3|376.3|0
1699340700000|2023-11-07 07:05:00|378.8|376.8|378.55|376.55|379.04|377.04|377.8|375.8|0
1699341000000|2023-11-07 07:10:00|378.8|376.8|378.55|376.55|379.04|377.04|378.05|376.05|0
1699341300000|2023-11-07 07:15:00|378.8|376.8|378.05|376.05|379.04|377.04|378.05|376.05|0
1699341600000|2023-11-07 07:20:00|377.8|375.8|378.3|376.3|378.55|376.55|377.8|375.8|0
1699341900000|2023-11-07 07:25:00|378.55|376.55|379.54|377.54|379.54|377.54|378.3|376.3|0
1699342200000|2023-11-07 07:30:00|379.29|377.29|380.28|378.28|380.52|378.52|379.04|377.04|0
1699342500000|2023-11-07 07:35:00|380.03|378.03|380.28|378.28|380.52|378.52|379.53|377.53|0
1699342800000|2023-11-07 07:40:00|380.41|378.41|380.52|378.52|381.52|379.52|380.28|378.28|0
1699343100000|2023-11-07 07:45:00|380.77|378.77|381.27|379.27|381.52|379.52|380.52|378.52|0
1699343400000|2023-11-07 07:50:00|381.4|379.4|380.28|378.28|381.52|379.52|380.28|378.28|0
1699343700000|2023-11-07 07:55:00|380.16|378.16|380.52|378.52|381.02|379.02|380.03|378.03|0
1699344000000|2023-11-07 08:00:00|380.77|378.77|380.16|378.16|381.76|379.76|379.28|377.28|0
1699344300000|2023-11-07 08:05:00|380.03|378.03|378.04|376.04|381.27|379.27|377.8|375.8|0
1699344600000|2023-11-07 08:10:00|378.29|376.29|377.06|375.06|378.55|376.55|377.06|375.06|0
1699344900000|2023-11-07 08:15:00|376.81|374.81|375.08|373.08|376.81|374.81|375.08|373.08|0
1699345200000|2023-11-07 08:20:00|375.33|373.33|375.82|373.82|375.82|373.82|374.58|372.58|0
1699345500000|2023-11-07 08:25:00|376.07|374.07|378.05|376.05|378.05|376.05|375.08|373.08|0
1699345800000|2023-11-07 08:30:00|377.93|375.93|374.09|372.09|378.05|376.05|374.09|372.09|0
1699346100000|2023-11-07 08:35:00|374.33|372.33|375.82|373.82|376.32|374.32|374.09|372.09|0
1699346400000|2023-11-07 08:40:00|375.95|373.95|375.08|373.08|376.07|374.07|374.58|372.58|0
1699346700000|2023-11-07 08:45:00|375.21|373.21|374.33|372.33|375.32|373.32|373.84|371.84|0
1699347000000|2023-11-07 08:50:00|374.58|372.58|374.33|372.33|374.58|372.58|373.09|371.09|0
1699347300000|2023-11-07 08:55:00|374.09|372.09|374.33|372.33|374.58|372.58|372.85|370.85|0
1699347600000|2023-11-07 09:00:00|374.09|372.09|375.08|373.08|375.32|373.32|373.84|371.84|0
1699347900000|2023-11-07 09:05:00|374.96|372.96|376.07|374.07|376.94|374.94|374.33|372.33|0
1699348200000|2023-11-07 09:10:00|375.82|373.82|376.56|374.56|376.81|374.81|374.83|372.83|0
1699348500000|2023-11-07 09:15:00|376.81|374.81|378.79|376.79|378.79|376.79|376.07|374.07|0
1699348800000|2023-11-07 09:20:00|379.04|377.04|378.3|376.3|380.03|378.03|378.3|376.3|0
1699349100000|2023-11-07 09:25:00|378.43|376.43|378.3|376.3|378.79|376.79|377.8|375.8|0
1699349400000|2023-11-07 09:30:00|378.54|376.54|378.05|376.05|379.04|377.04|377.06|375.06|0
1699349700000|2023-11-07 09:35:00|377.8|375.8|377.06|375.06|377.8|375.8|376.07|374.07|0
1699350000000|2023-11-07 09:40:00|376.81|374.81|379.04|377.04|379.29|377.29|376.69|374.69|0
1699350300000|2023-11-07 09:45:00|379.17|377.17|378.54|376.54|379.29|377.29|378.05|376.05|0
1699350600000|2023-11-07 09:50:00|378.67|376.67|379.04|377.04|380.03|378.03|378.3|376.3|0
1699350900000|2023-11-07 09:55:00|379.17|377.17|379.78|377.78|380.03|378.03|379.04|377.04|0
1699351200000|2023-11-07 10:00:00|380.03|378.03|380.28|378.28|380.28|378.28|379.53|377.53|0
1699351500000|2023-11-07 10:05:00|380.53|378.53|379.78|377.78|380.9|378.9|379.78|377.78|0
1699351800000|2023-11-07 10:10:00|379.53|377.53|378.79|376.79|380.03|378.03|378.79|376.79|0
1699352100000|2023-11-07 10:15:00|378.67|376.67|377.3|375.3|378.79|376.79|376.81|374.81|0
1699352400000|2023-11-07 10:20:00|377.55|375.55|376.06|374.06|378.18|376.18|376.06|374.06|0
1699352700000|2023-11-07 10:25:00|375.82|373.82|374.33|372.33|376.31|374.31|374.33|372.33|0
1699353000000|2023-11-07 10:30:00|374.21|372.21|376.06|374.06|376.31|374.31|374.21|372.21|0
1699353300000|2023-11-07 10:35:00|376.31|374.31|376.56|374.56|376.81|374.81|375.2|373.2|0
1699353600000|2023-11-07 10:40:00|376.44|374.44|376.56|374.56|376.69|374.69|375.82|373.82|0
1699353900000|2023-11-07 10:45:00|376.81|374.81|375.82|373.82|377.55|375.55|375.07|373.07|0
1699354200000|2023-11-07 10:50:00|375.57|373.57|376.56|374.56|377.55|375.55|375.32|373.32|0
1699354500000|2023-11-07 10:55:00|376.31|374.31|376.81|374.81|377.55|375.55|375.82|373.82|0
1699354800000|2023-11-07 11:00:00|377.05|375.05|377.18|375.18|377.55|375.55|376.31|374.31|0
1699355100000|2023-11-07 11:05:00|377.05|375.05|378.29|376.29|378.54|376.54|377.05|375.05|0
1699355400000|2023-11-07 11:10:00|378.05|376.05|378.42|376.42|379.28|377.28|378.05|376.05|0
1699355700000|2023-11-07 11:15:00|378.54|376.54|379.28|377.28|380.03|378.03|378.54|376.54|0
1699356000000|2023-11-07 11:20:00|379.53|377.53|379.28|377.28|379.53|377.53|377.8|375.8|0
1699356300000|2023-11-07 11:25:00|379.04|377.04|380.03|378.03|380.03|378.03|379.04|377.04|0
1699356600000|2023-11-07 11:30:00|379.78|377.78|381.02|379.02|381.27|379.27|379.78|377.78|0
1699356900000|2023-11-07 11:35:00|381.27|379.27|383.5|381.5|384.99|382.99|381.02|379.02|0
1699357200000|2023-11-07 11:40:00|383|381|384|382|385.24|383.24|382.76|380.76|0
1699357500000|2023-11-07 11:45:00|383.75|381.75|383.25|381.25|383.75|381.75|382.51|380.51|0
1699357800000|2023-11-07 11:50:00|383|381|382.01|380.01|383.5|381.5|382.01|380.01|0
1699358100000|2023-11-07 11:55:00|382.14|380.14|380.27|378.27|382.26|380.26|380.27|378.27|0
1699358400000|2023-11-07 12:00:00|380.52|378.52|379.04|377.04|381.02|379.02|379.04|377.04|0
1699358700000|2023-11-07 12:05:00|378.79|376.79|379.53|377.53|380.77|378.77|378.79|376.79|0
1699359000000|2023-11-07 12:10:00|379.16|377.16|378.79|376.79|379.53|377.53|378.29|376.29|0
1699359300000|2023-11-07 12:15:00|379.03|377.03|376.93|374.93|379.03|377.03|376.8|374.8|0
1699359600000|2023-11-07 12:20:00|376.8|374.8|378.29|376.29|378.54|376.54|376.8|374.8|0
1699359900000|2023-11-07 12:25:00|378.04|376.04|378.54|376.54|378.54|376.54|377.05|375.05|0
1699360200000|2023-11-07 12:30:00|379.03|377.03|378.67|376.67|379.03|377.03|377.05|375.05|0
1699360500000|2023-11-07 12:35:00|378.79|376.79|379.78|377.78|379.78|377.78|378.54|376.54|0
1699360800000|2023-11-07 12:40:00|379.53|377.53|379.28|377.28|381.02|379.02|379.28|377.28|0
1699361100000|2023-11-07 12:45:00|379.41|377.41|378.42|376.42|380.27|378.27|378.04|376.04|0
1699361400000|2023-11-07 12:50:00|378.54|376.54|379.03|377.03|379.78|377.78|378.54|376.54|0
1699361700000|2023-11-07 12:55:00|378.79|376.79|376.8|374.8|379.03|377.03|376.8|374.8|0
1699362000000|2023-11-07 13:00:00|377.05|375.05|376.8|374.8|377.92|375.92|376.55|374.55|0
1699362300000|2023-11-07 13:05:00|376.68|374.68|372.59|370.59|377.79|375.79|372.59|370.59|0
1699362600000|2023-11-07 13:10:00|372.84|370.84|374.82|372.82|375.07|373.07|372.59|370.59|0
1699362900000|2023-11-07 13:15:00|374.57|372.57|373.83|371.83|375.56|373.56|373.83|371.83|0
1699363200000|2023-11-07 13:20:00|373.96|371.96|377.3|375.3|377.3|375.3|373.83|371.83|0
1699363500000|2023-11-07 13:25:00|377.55|375.55|377.05|375.05|378.29|376.29|377.05|375.05|0
1699363800000|2023-11-07 13:30:00|376.8|374.8|376.56|374.56|377.05|375.05|375.07|373.07|0
1699364100000|2023-11-07 13:35:00|376.31|374.31|374.33|372.33|376.44|374.44|373.34|371.34|0
1699364400000|2023-11-07 13:40:00|374.58|372.58|374.82|372.82|375.57|373.57|374.08|372.08|0
1699364700000|2023-11-07 13:45:00|375.07|373.07|375.57|373.57|375.82|373.82|373.09|371.09|0
1699365000000|2023-11-07 13:50:00|375.32|373.32|373.09|371.09|376.81|374.81|373.09|371.09|0
1699365300000|2023-11-07 13:55:00|373.34|371.34|370.86|368.86|373.34|371.34|370.86|368.86|0
1699365600000|2023-11-07 14:00:00|370.99|368.99|373.83|371.83|373.83|371.83|370.37|368.37|0
1699365900000|2023-11-07 14:05:00|373.71|371.71|373.34|371.34|374.08|372.08|372.59|370.59|0
1699366200000|2023-11-07 14:10:00|373.58|371.58|375.07|373.07|375.07|373.07|373.34|371.34|0
1699366500000|2023-11-07 14:15:00|374.33|372.33|368.14|366.14|374.33|372.33|367.89|365.89|0
1699366800000|2023-11-07 14:20:00|368.39|366.39|368.63|366.63|368.88|366.88|366.65|364.65|0
1699367100000|2023-11-07 14:25:00|368.88|366.88|367.64|365.64|368.88|366.88|367.15|365.15|0
1699367400000|2023-11-07 14:30:00|367.89|365.89|375.57|373.57|375.81|373.81|367.15|365.15|0
1699367700000|2023-11-07 14:35:00|376.06|374.06|377.8|375.8|378.79|376.79|374.82|372.82|0
1699368000000|2023-11-07 14:40:00|377.3|375.3|373.58|371.58|378.29|376.29|373.34|371.34|0
1699368300000|2023-11-07 14:45:00|373.34|371.34|375.57|373.57|376.8|374.8|373.34|371.34|0
1699368600000|2023-11-07 14:50:00|375.32|373.32|371.11|369.11|376.06|374.06|370.86|368.86|0
1699368900000|2023-11-07 14:55:00|370.61|368.61|368.63|366.63|370.86|368.86|368.38|366.38|0
1699369200000|2023-11-07 15:00:00|368.88|366.88|365.17|363.17|368.88|366.88|363.93|361.93|0
1699369500000|2023-11-07 15:05:00|365.42|363.42|369.13|367.13|369.37|367.37|364.92|362.92|0
1699369800000|2023-11-07 15:10:00|369.37|367.37|367.15|365.15|370.36|368.36|365.91|363.91|0
1699370100000|2023-11-07 15:15:00|366.9|364.9|366.16|364.16|369.62|367.62|365.66|363.66|0
1699370400000|2023-11-07 15:20:00|366.4|364.4|365.17|363.17|367.39|365.39|364.92|362.92|0
1699370700000|2023-11-07 15:25:00|364.92|362.92|359.73|357.73|365.17|363.17|359.73|357.73|0
1699371000000|2023-11-07 15:30:00|359.98|357.98|357.26|355.26|360.96|358.96|356.52|354.52|0
1699371300000|2023-11-07 15:35:00|357.01|355.01|355.53|353.53|357.75|355.75|355.28|353.28|0
1699371600000|2023-11-07 15:40:00|355.78|353.78|355.53|353.53|356.27|354.27|354.79|352.79|0
1699371900000|2023-11-07 15:45:00|356.02|354.02|352.82|350.82|356.27|354.27|352.57|350.57|0
1699372200000|2023-11-07 15:50:00|352.57|350.57|351.58|349.58|353.56|351.56|350.84|348.84|0
1699372500000|2023-11-07 15:55:00|351.34|349.34|352.82|350.82|354.3|352.3|350.1|348.1|0
1699372800000|2023-11-07 16:00:00|352.57|350.57|354.23|352.23|355.28|353.28|352.32|350.32|0
1699373100000|2023-11-07 16:05:00|353.99|351.99|354.97|352.97|355.22|353.22|352.75|350.75|0
1699373400000|2023-11-07 16:10:00|355.22|353.22|355.22|353.22|355.96|353.96|353.25|351.25|0
1699373700000|2023-11-07 16:15:00|355.72|353.72|355.96|353.96|355.96|353.96|353.99|351.99|0
1699374000000|2023-11-07 16:20:00|355.71|353.71|354.48|352.48|355.71|353.71|353.24|351.24|0
1699374300000|2023-11-07 16:25:00|354.23|352.23|353.99|351.99|355.6|353.6|353.24|351.24|0
1699374600000|2023-11-07 16:30:00|353.74|351.74|351.02|349.02|354.23|352.23|350.28|348.28|0
1699374900000|2023-11-07 16:35:00|351.15|349.15|351.02|349.02|351.52|349.52|350.03|348.03|0
1699375200000|2023-11-07 16:40:00|350.78|348.78|351.27|349.27|351.52|349.52|349.29|347.29|0
1699375500000|2023-11-07 16:45:00|351.52|349.52|356.21|354.21|357.44|355.44|351.02|349.02|0
1699375800000|2023-11-07 16:50:00|355.96|353.96|355.71|353.71|356.7|354.7|355.1|353.1|0
1699376100000|2023-11-07 16:55:00|355.96|353.96|355.47|353.47|356.45|354.45|353.74|351.74|0
1699376400000|2023-11-07 17:00:00|355.71|353.71|359.42|357.42|359.67|357.67|355.71|353.71|0
1699376700000|2023-11-07 17:05:00|359.67|357.67|359.17|357.17|360.66|358.66|357.94|355.94|0
1699377000000|2023-11-07 17:10:00|359.42|357.42|360.2|358.2|360.69|358.69|358.93|356.93|0
1699377300000|2023-11-07 17:15:00|360.69|358.69|360.94|358.94|362.92|360.92|360.08|358.08|0
1699377600000|2023-11-07 17:20:00|360.69|358.69|360.2|358.2|361.68|359.68|359.7|357.7|0
1699377900000|2023-11-07 17:25:00|359.95|357.95|361.43|359.43|361.68|359.68|358.71|356.71|0
1699378200000|2023-11-07 17:30:00|361.31|359.31|361.18|359.18|365.39|363.39|359.95|357.95|0
1699378500000|2023-11-07 17:35:00|361.43|359.43|360.2|358.2|362.17|360.17|359.21|357.21|0
1699378800000|2023-11-07 17:40:00|360.32|358.32|360.2|358.2|361.93|359.93|359.95|357.95|0
1699379100000|2023-11-07 17:45:00|360.44|358.44|361.18|359.18|361.93|359.93|356.98|354.98|0
1699379400000|2023-11-07 17:50:00|361.43|359.43|360.94|358.94|361.93|359.93|359.7|357.7|0
1699379700000|2023-11-07 17:55:00|361.18|359.18|357.23|355.23|361.93|359.93|357.23|355.23|0
1699380000000|2023-11-07 18:00:00|357.36|355.36|355.25|353.25|358.46|356.46|354.76|352.76|0
1699380300000|2023-11-07 18:05:00|355.01|353.01|353.28|351.28|355.99|353.99|353.03|351.03|0
1699380600000|2023-11-07 18:10:00|353.16|351.16|353.28|351.28|354.02|352.02|352.54|350.54|0
1699380900000|2023-11-07 18:15:00|353.52|351.52|352.78|350.78|354.27|352.27|352.29|350.29|0
1699381200000|2023-11-07 18:20:00|352.91|350.91|352.78|350.78|355.25|353.25|352.04|350.04|0
1699381500000|2023-11-07 18:25:00|352.54|350.54|354.02|352.02|354.02|352.02|352.54|350.54|0
1699381800000|2023-11-07 18:30:00|353.77|351.77|352.54|350.54|354.02|352.02|352.04|350.04|0
1699382100000|2023-11-07 18:35:00|352.78|350.78|350.96|348.96|353.28|351.28|350.96|348.96|0
1699382400000|2023-11-07 18:40:00|351.2|349.2|352.69|350.69|353.43|351.43|350.96|348.96|0
1699382700000|2023-11-07 18:45:00|352.44|350.44|350.96|348.96|352.44|350.44|350.46|348.46|0
1699383000000|2023-11-07 18:50:00|350.71|348.71|352.19|350.19|352.32|350.32|349.72|347.72|0
1699383300000|2023-11-07 18:55:00|351.94|349.94|351.99|349.99|354.91|352.91|351|349|0
1699383600000|2023-11-07 19:00:00|351.74|349.74|350.51|348.51|351.99|349.99|350.01|348.01|0
1699383900000|2023-11-07 19:05:00|350.63|348.63|352.23|350.23|353.6|351.6|350.63|348.63|0
1699384200000|2023-11-07 19:10:00|351.99|349.99|352.23|350.23|352.48|350.48|351.25|349.25|0
1699384500000|2023-11-07 19:15:00|352.48|350.48|351.25|349.25|352.48|350.48|350.75|348.75|0
1699384800000|2023-11-07 19:20:00|351.37|349.37|350.01|348.01|351.99|349.99|349.76|347.76|0
1699385100000|2023-11-07 19:25:00|350.26|348.26|351.25|349.25|351.99|349.99|350.26|348.26|0
1699385400000|2023-11-07 19:30:00|351|349|350.26|348.26|351|349|349.76|347.76|0
1699385700000|2023-11-07 19:35:00|350.5|348.5|352.48|350.48|352.48|350.48|350.26|348.26|0
1699386000000|2023-11-07 19:40:00|352.23|350.23|354.46|352.46|355.94|353.94|352.23|350.23|0
1699386300000|2023-11-07 19:45:00|354.7|352.7|354.21|352.21|355.2|353.2|352.23|350.23|0
1699386600000|2023-11-07 19:50:00|353.96|351.96|354.95|352.95|355.2|353.2|353.22|351.22|0
1699386900000|2023-11-07 19:55:00|354.7|352.7|355.2|353.2|356.07|354.07|353.96|351.96|0
1699387200000|2023-11-07 20:00:00|355.44|353.44|355.94|353.94|355.94|353.94|352.97|350.97|0
1699387500000|2023-11-07 20:05:00|355.44|353.44|356.43|354.43|356.93|354.93|354.95|352.95|0
1699387800000|2023-11-07 20:10:00|356.31|354.31|354.7|352.7|357.67|355.67|354.21|352.21|0
1699388100000|2023-11-07 20:15:00|354.95|352.95|354.2|352.2|355.94|353.94|353.71|351.71|0
1699388400000|2023-11-07 20:20:00|354.7|352.7|352.22|350.22|355.93|353.93|351.98|349.98|0
1699388700000|2023-11-07 20:25:00|352.47|350.47|352.22|350.22|353.21|351.21|351.73|349.73|0
1699389000000|2023-11-07 20:30:00|351.98|349.98|350.99|348.99|352.47|350.47|350.25|348.25|0
1699389300000|2023-11-07 20:35:00|351.12|349.12|349.26|347.26|351.24|349.24|349.01|347.01|0
1699389600000|2023-11-07 20:40:00|349.51|347.51|349.27|347.27|350.01|348.01|349.01|347.01|0
1699389900000|2023-11-07 20:45:00|349.51|347.51|351.74|349.74|351.74|349.74|348.53|346.53|0
1699390200000|2023-11-07 20:50:00|351.98|349.98|358.66|356.66|358.66|356.66|351.98|349.98|0
1699390500000|2023-11-07 20:55:00|358.9|356.9|355.69|353.69|362.12|360.12|355.19|353.19|0
1699390800000|2023-11-07 21:00:00|355.19|353.19|355.19|353.19|356.42|354.42|354.69|352.69|0
1699391100000|2023-11-07 21:05:00|354.94|352.94|354.69|352.69|356.18|354.18|354.69|352.69|0
1699391400000|2023-11-07 21:10:00|354.45|352.45|355.93|353.93|355.93|353.93|354.45|352.45|0
1699391700000|2023-11-07 21:15:00|355.78|353.58|355.78|353.58|355.78|353.58|355.53|353.33|0
1699392000000|2023-11-07 21:20:00|355.53|353.33|355.29|353.09|355.53|353.33|355.29|353.09|0
1699392300000|2023-11-07 21:25:00|355.04|352.84|354.3|352.1|355.04|352.84|354.05|351.85|0
1699392600000|2023-11-07 21:30:00|354.18|351.98|354.54|352.34|354.54|352.34|354.05|351.85|0
1699392900000|2023-11-07 21:35:00|354.79|352.59|354.79|352.59|355.04|352.84|354.54|352.34|0
1699393500000|2023-11-07 21:45:00|355.04|352.84|355.29|353.09|355.53|353.33|355.04|352.84|0
1699393800000|2023-11-07 21:50:00|355.04|352.84|354.54|352.34|355.29|353.09|354.54|352.34|0
1699394100000|2023-11-07 21:55:00|354.43|352.23|354.32|352.12|354.79|352.59|354.18|351.98|0
1699394400000|2023-11-07 22:00:00|354.29|352.09|354.37|352.17|354.4|352.2|354.29|352.09|0
1699394700000|2023-11-07 22:05:00|354.4|352.2|354.37|352.17|354.5|352.3|354.26|352.06|0
1699395000000|2023-11-07 22:10:00|354.29|352.09|354.33|352.13|354.54|352.34|354.29|352.09|0
1699395300000|2023-11-07 22:15:00|354.29|352.09|354.54|352.34|354.79|352.59|354.29|352.09|0
1699395600000|2023-11-07 22:20:00|354.33|352.13|354.36|352.16|354.5|352.3|354.29|352.09|0
1699395900000|2023-11-07 22:25:00|354.43|352.23|354.5|352.3|354.58|352.38|354.39|352.19|0
1699396200000|2023-11-07 22:30:00|354.58|352.38|354.39|352.19|354.58|352.38|354.39|352.19|0
1699396500000|2023-11-07 22:35:00|354.15|351.95|354.36|352.16|354.36|352.16|354.15|351.95|0
1699396800000|2023-11-07 22:40:00|354.39|352.19|354.69|352.49|354.9|352.7|354.04|351.84|0
1699397100000|2023-11-07 22:45:00|354.54|352.34|354.54|352.34|354.65|352.45|354.5|352.3|0
1699397400000|2023-11-07 22:50:00|354.65|352.45|354.61|352.41|354.65|352.45|354.61|352.41|0
1699397700000|2023-11-07 22:55:00|354.58|352.38|354.36|352.16|354.58|352.38|354.36|352.16|0
1699398000000|2023-11-07 23:00:00|354.42|352.22|356.77|354.57|357.01|354.81|354.42|352.22|0
1699398300000|2023-11-07 23:05:00|356.52|354.32|355.78|353.58|356.77|354.57|355.53|353.33|0
1699398600000|2023-11-07 23:10:00|355.53|353.33|355.53|353.33|356.02|353.82|355.41|353.21|0
1699398900000|2023-11-07 23:15:00|355.28|353.08|355.53|353.33|355.53|353.33|354.79|352.59|0
1699399200000|2023-11-07 23:20:00|355.78|353.58|356.02|353.82|356.27|354.07|355.78|353.58|0
1699399500000|2023-11-07 23:25:00|356.27|354.07|356.27|354.07|356.27|354.07|355.53|353.33|0
1699399800000|2023-11-07 23:30:00|356.4|354.2|356.52|354.32|356.52|354.32|355.78|353.58|0
1699400100000|2023-11-07 23:35:00|356.27|354.07|356.76|354.56|357.01|354.81|356.02|353.82|0
1699400400000|2023-11-07 23:40:00|356.52|354.32|356.27|354.07|356.52|354.32|356.27|354.07|0
1699400700000|2023-11-07 23:45:00|356.52|354.32|356.76|354.56|356.76|354.56|356.02|353.82|0
1699401000000|2023-11-07 23:50:00|357.01|354.81|356.52|354.32|357.01|354.81|356.27|354.07|0
1699401300000|2023-11-07 23:55:00|356.76|354.56|356.52|354.32|356.76|354.56|356.02|353.82|0
1699401600000|2023-11-08 00:00:00|356.76|354.56|356.76|354.56|357.01|354.81|356.27|354.07|0
1699401900000|2023-11-08 00:05:00|356.65|354.45|356.02|353.82|357.01|354.81|355.53|353.33|0
1699402200000|2023-11-08 00:10:00|356.15|353.95|356.27|354.07|356.27|354.07|355.77|353.57|0
1699402500000|2023-11-08 00:15:00|356.02|353.82|355.28|353.08|356.27|354.07|355.03|352.83|0
1699402800000|2023-11-08 00:20:00|355.03|352.83|355.53|353.33|355.77|353.57|355.03|352.83|0
1699403100000|2023-11-08 00:25:00|355.66|353.46|355.03|352.83|356.02|353.82|355.03|352.83|0
1699403400000|2023-11-08 00:30:00|355.16|352.96|355.03|352.83|355.53|353.33|355.03|352.83|0
1699403700000|2023-11-08 00:35:00|355.28|353.08|356.27|354.07|356.27|354.07|355.28|353.08|0
1699404000000|2023-11-08 00:40:00|356.52|354.32|357.26|355.06|357.5|355.3|356.02|353.82|0
1699404300000|2023-11-08 00:45:00|357.75|355.55|357.26|355.06|357.75|355.55|356.76|354.56|0
1699404600000|2023-11-08 00:50:00|357.14|354.94|357.5|355.3|357.75|355.55|356.76|354.56|0
1699404900000|2023-11-08 00:55:00|357.26|355.06|357.26|355.06|357.75|355.55|357.01|354.81|0
1699405200000|2023-11-08 01:00:00|357.5|355.3|357.26|355.06|358|355.8|356.76|354.56|0
1699405500000|2023-11-08 01:05:00|357.14|354.94|357.5|355.3|358.25|356.05|357.01|354.81|0
1699405800000|2023-11-08 01:10:00|357.75|355.55|357.75|355.55|358|355.8|357.26|355.06|0
1699406100000|2023-11-08 01:15:00|357.5|355.3|358.74|356.54|358.74|356.54|357.26|355.06|0
1699406400000|2023-11-08 01:20:00|358.49|356.29|358.24|356.04|358.99|356.79|358|355.8|0
1699406700000|2023-11-08 01:25:00|358.49|356.29|357.5|355.3|358.49|356.29|357.5|355.3|0
1699407000000|2023-11-08 01:30:00|357.65|355.65|357.9|355.9|358.14|356.14|357.4|355.4|0
1699407300000|2023-11-08 01:35:00|358.14|356.14|358.43|356.43|358.89|356.89|357.9|355.9|0
1699407600000|2023-11-08 01:40:00|358.18|356.18|357.69|355.69|358.68|356.68|357.69|355.69|0
1699407900000|2023-11-08 01:45:00|357.94|355.94|358.56|356.56|358.68|356.68|357.94|355.94|0
1699408200000|2023-11-08 01:50:00|358.43|356.43|357.94|355.94|358.93|356.93|357.69|355.69|0
1699408500000|2023-11-08 01:55:00|357.69|355.69|357.44|355.44|357.69|355.69|356.7|354.7|0
1699408800000|2023-11-08 02:00:00|357.19|355.19|358.43|356.43|358.93|356.93|357.19|355.19|0
1699409100000|2023-11-08 02:05:00|358.18|356.18|356.95|354.95|358.43|356.43|356.7|354.7|0
1699409400000|2023-11-08 02:10:00|356.7|354.7|355.96|353.96|356.95|354.95|355.71|353.71|0
1699409700000|2023-11-08 02:15:00|355.84|353.84|355.71|353.71|355.96|353.96|355.22|353.22|0
1699410000000|2023-11-08 02:20:00|355.46|353.46|355.96|353.96|355.96|353.96|355.46|353.46|0
1699410300000|2023-11-08 02:25:00|355.71|353.71|355.96|353.96|356.21|354.21|355.71|353.71|0
1699410600000|2023-11-08 02:30:00|356.21|354.21|356.45|354.45|356.45|354.45|355.96|353.96|0
1699410900000|2023-11-08 02:35:00|356.33|354.33|356.7|354.7|356.95|354.95|356.33|354.33|0
1699411200000|2023-11-08 02:40:00|356.45|354.45|355.71|353.71|356.58|354.58|355.71|353.71|0
1699411500000|2023-11-08 02:45:00|355.59|353.59|356.2|354.2|356.45|354.45|355.59|353.59|0
1699411800000|2023-11-08 02:50:00|355.96|353.96|356.45|354.45|356.7|354.7|355.96|353.96|0
1699412100000|2023-11-08 02:55:00|356.7|354.7|355.46|353.46|356.7|354.7|355.22|353.22|0
1699412400000|2023-11-08 03:00:00|355.71|353.71|356.45|354.45|356.45|354.45|355.22|353.22|0
1699412700000|2023-11-08 03:05:00|356.7|354.7|356.7|354.7|356.94|354.94|356.2|354.2|0
1699413000000|2023-11-08 03:10:00|356.45|354.45|356.94|354.94|357.19|355.19|356.45|354.45|0
1699413300000|2023-11-08 03:15:00|357.19|355.19|357.44|355.44|357.44|355.44|356.94|354.94|0
1699413600000|2023-11-08 03:20:00|357.19|355.19|357.32|355.32|357.73|355.73|357.19|355.19|0
1699413900000|2023-11-08 03:25:00|357.19|355.19|357.44|355.44|357.69|355.69|357.19|355.19|0
1699414200000|2023-11-08 03:30:00|357.19|355.19|358.18|356.18|358.43|356.43|357.19|355.19|0
1699414500000|2023-11-08 03:35:00|358.43|356.43|358.67|356.67|358.67|356.67|358.18|356.18|0
1699414800000|2023-11-08 03:40:00|358.92|356.92|359.91|357.91|359.91|357.91|358.67|356.67|0
1699415100000|2023-11-08 03:45:00|359.79|357.79|359.91|357.91|360.16|358.16|359.42|357.42|0
1699415400000|2023-11-08 03:50:00|359.66|357.66|360.65|358.65|360.65|358.65|359.66|357.66|0
1699415700000|2023-11-08 03:55:00|360.9|358.9|360.16|358.16|361.64|359.64|360.16|358.16|0
1699416000000|2023-11-08 04:00:00|359.91|357.91|359.66|357.66|360.16|358.16|359.41|357.41|0
1699416300000|2023-11-08 04:05:00|359.91|357.91|359.91|357.91|360.16|358.16|359.66|357.66|0
1699416600000|2023-11-08 04:10:00|359.66|357.66|359.66|357.66|359.91|357.91|359.66|357.66|0
1699416900000|2023-11-08 04:15:00|359.41|357.41|359.54|357.54|359.91|357.91|359.41|357.41|0
1699417200000|2023-11-08 04:20:00|359.41|357.41|359.41|357.41|359.66|357.66|359.41|357.41|0
1699417500000|2023-11-08 04:25:00|359.54|357.54|359.41|357.41|359.66|357.66|359.17|357.17|0
1699417800000|2023-11-08 04:30:00|359.17|357.17|358.92|356.92|359.17|357.17|358.92|356.92|0
1699418100000|2023-11-08 04:35:00|358.67|356.67|358.92|356.92|359.17|357.17|358.67|356.67|0
1699418400000|2023-11-08 04:40:00|358.67|356.67|358.92|356.92|358.92|356.92|358.42|356.42|0
1699418700000|2023-11-08 04:45:00|358.67|356.67|358.67|356.67|358.92|356.92|358.18|356.18|0
1699419000000|2023-11-08 04:50:00|358.8|356.8|358.42|356.42|358.92|356.92|358.42|356.42|0
1699419300000|2023-11-08 04:55:00|358.67|356.67|358.67|356.67|358.67|356.67|358.42|356.42|0
1699419600000|2023-11-08 05:00:00|358.42|356.42|359.17|357.17|359.17|357.17|357.93|355.93|0
1699419900000|2023-11-08 05:05:00|358.92|356.92|358.67|356.67|358.92|356.92|357.93|355.93|0
1699420200000|2023-11-08 05:10:00|358.42|356.42|358.42|356.42|358.67|356.67|358.42|356.42|0
1699420500000|2023-11-08 05:15:00|358.67|356.67|359.16|357.16|359.41|357.41|358.42|356.42|0
1699420800000|2023-11-08 05:20:00|359.05|357.05|359.16|357.16|359.41|357.41|358.67|356.67|0
1699421100000|2023-11-08 05:25:00|359.05|357.05|360.4|358.4|360.4|358.4|359.05|357.05|0
1699421400000|2023-11-08 05:30:00|360.65|358.65|360.65|358.65|360.65|358.65|359.41|357.41|0
1699421700000|2023-11-08 05:35:00|360.4|358.4|359.66|357.66|360.4|358.4|358.67|356.67|0
1699422000000|2023-11-08 05:40:00|359.91|357.91|360.4|358.4|360.4|358.4|359.66|357.66|0
1699422300000|2023-11-08 05:45:00|360.15|358.15|361.02|359.02|361.14|359.14|360.15|358.15|0
1699422600000|2023-11-08 05:50:00|360.89|358.89|360.89|358.89|361.14|359.14|360.4|358.4|0
1699422900000|2023-11-08 05:55:00|360.65|358.65|361.14|359.14|361.64|359.64|360.65|358.65|0
1699423200000|2023-11-08 06:00:00|361.39|359.39|362.63|360.63|362.63|360.63|361.14|359.14|0
1699423500000|2023-11-08 06:05:00|362.38|360.38|362.87|360.87|363.12|361.12|362.38|360.38|0
1699423800000|2023-11-08 06:10:00|362.63|360.63|362.13|360.13|362.87|360.87|361.88|359.88|0
1699424100000|2023-11-08 06:15:00|361.88|359.88|362.63|360.63|363.12|361.12|361.64|359.64|0
1699424400000|2023-11-08 06:20:00|362.38|360.38|362.38|360.38|362.63|360.63|361.76|359.76|0
1699424700000|2023-11-08 06:25:00|362.63|360.63|361.88|359.88|362.87|360.87|361.64|359.64|0
1699425000000|2023-11-08 06:30:00|361.64|359.64|361.14|359.14|361.88|359.88|361.14|359.14|0
1699425300000|2023-11-08 06:35:00|360.89|358.89|361.88|359.88|362.62|360.62|360.89|358.89|0
1699425600000|2023-11-08 06:40:00|362.13|360.13|361.14|359.14|362.13|360.13|361.14|359.14|0
1699425900000|2023-11-08 06:45:00|361.39|359.39|360.65|358.65|361.39|359.39|360.15|358.15|0
1699426200000|2023-11-08 06:50:00|360.53|358.53|362.62|360.62|362.62|360.62|360.4|358.4|0
1699426500000|2023-11-08 06:55:00|362.38|360.38|362.38|360.38|362.62|360.62|361.88|359.88|0
1699426800000|2023-11-08 07:00:00|362.62|360.62|362.13|360.13|362.62|360.62|361.39|359.39|0
1699427100000|2023-11-08 07:05:00|362.01|360.01|362.38|360.38|363.37|361.37|362.01|360.01|0
1699427400000|2023-11-08 07:10:00|362.62|360.62|362.87|360.87|362.87|360.87|362.38|360.38|0
1699427700000|2023-11-08 07:15:00|362.62|360.62|363.37|361.37|363.86|361.86|362.62|360.62|0
1699428000000|2023-11-08 07:20:00|363.61|361.61|363.61|361.61|363.61|361.61|362.87|360.87|0
1699428300000|2023-11-08 07:25:00|363.37|361.37|362.75|360.75|363.61|361.61|362.62|360.62|0
1699428600000|2023-11-08 07:30:00|362.87|360.87|361.63|359.63|362.87|360.87|360.89|358.89|0
1699428900000|2023-11-08 07:35:00|361.39|359.39|361.87|359.87|362.62|360.62|361.39|359.39|0
1699429200000|2023-11-08 07:40:00|362|360|361.87|359.87|362.12|360.12|361.38|359.38|0
1699429500000|2023-11-08 07:45:00|361.76|359.76|362.12|360.12|362.25|360.25|361.38|359.38|0
1699429800000|2023-11-08 07:50:00|361.87|359.87|361.87|359.87|362.37|360.37|361.38|359.38|0
1699430100000|2023-11-08 07:55:00|362.12|360.12|362.62|360.62|362.99|360.99|361.87|359.87|0
1699430400000|2023-11-08 08:00:00|362.37|360.37|362.37|360.37|363.61|361.61|360.39|358.39|0
1699430700000|2023-11-08 08:05:00|362.5|360.5|361.13|359.13|362.62|360.62|360.14|358.14|0
1699431000000|2023-11-08 08:10:00|361.26|359.26|361.38|359.38|361.38|359.38|359.65|357.65|0
1699431300000|2023-11-08 08:15:00|361.26|359.26|360.14|358.14|361.87|359.87|359.4|357.4|0
1699431600000|2023-11-08 08:20:00|359.89|357.89|357.91|355.91|359.89|357.89|357.42|355.42|0
1699431900000|2023-11-08 08:25:00|358.16|356.16|356.93|354.93|358.66|356.66|356.93|354.93|0
1699432200000|2023-11-08 08:30:00|357.17|355.17|357.17|355.17|358.41|356.41|356.68|354.68|0
1699432500000|2023-11-08 08:35:00|357.42|355.42|358.16|356.16|358.29|356.29|356.92|354.92|0
1699432800000|2023-11-08 08:40:00|358.41|356.41|357.67|355.67|358.66|356.66|356.92|354.92|0
1699433100000|2023-11-08 08:45:00|357.79|355.79|356.44|354.44|357.91|355.91|356.19|354.19|0
1699433400000|2023-11-08 08:50:00|356.57|354.57|357.92|355.92|357.92|355.92|356.19|354.19|0
1699433700000|2023-11-08 08:55:00|358.17|356.17|358.17|356.17|358.66|356.66|357.18|355.18|0
1699434000000|2023-11-08 09:00:00|358.79|356.79|359.16|357.16|360.15|358.15|358.17|356.17|0
1699434300000|2023-11-08 09:05:00|358.91|356.91|358.79|356.79|359.53|357.53|357.92|355.92|0
1699434600000|2023-11-08 09:10:00|358.91|356.91|359.65|357.65|359.9|357.9|358.91|356.91|0
1699434900000|2023-11-08 09:15:00|359.9|357.9|359.9|357.9|360.39|358.39|358.66|356.66|0
1699435200000|2023-11-08 09:20:00|360.14|358.14|358.91|356.91|360.39|358.39|358.66|356.66|0
1699435500000|2023-11-08 09:25:00|358.66|356.66|360.39|358.39|360.39|358.39|358.66|356.66|0
1699435800000|2023-11-08 09:30:00|360.64|358.64|360.03|358.03|361.13|359.13|359.65|357.65|0
1699436100000|2023-11-08 09:35:00|359.9|357.9|359.15|357.15|359.9|357.9|358.17|356.17|0
1699436400000|2023-11-08 09:40:00|359.4|357.4|357.3|355.3|359.4|357.4|357.3|355.3|0
1699436700000|2023-11-08 09:45:00|357.42|355.42|357.18|355.18|357.92|355.92|356.93|354.93|0
1699437000000|2023-11-08 09:50:00|356.93|354.93|357.18|355.18|357.92|355.92|356.93|354.93|0
1699437300000|2023-11-08 09:55:00|357.42|355.42|358.41|356.41|358.41|356.41|356.43|354.43|0
1699437600000|2023-11-08 10:00:00|358.66|356.66|358.16|356.16|359.15|357.15|358.16|356.16|0
1699437900000|2023-11-08 10:05:00|358.41|356.41|357.42|355.42|358.79|356.79|357.42|355.42|0
1699438200000|2023-11-08 10:10:00|357.55|355.55|358.66|356.66|358.66|356.66|356.93|354.93|0
1699438500000|2023-11-08 10:15:00|358.41|356.41|357.55|355.55|358.66|356.66|357.42|355.42|0
1699438800000|2023-11-08 10:20:00|357.67|355.67|360.14|358.14|360.14|358.14|357.42|355.42|0
1699439100000|2023-11-08 10:25:00|359.89|357.89|360.64|358.64|360.64|358.64|359.65|357.65|0
1699439400000|2023-11-08 10:30:00|360.39|358.39|360.14|358.14|360.64|358.64|359.53|357.53|0
1699439700000|2023-11-08 10:35:00|359.89|357.89|359.28|357.28|360.64|358.64|359.28|357.28|0
1699440000000|2023-11-08 10:40:00|359.4|357.4|358.66|356.66|359.4|357.4|358.41|356.41|0
1699440300000|2023-11-08 10:45:00|358.9|356.9|357.17|355.17|358.9|356.9|356.93|354.93|0
1699440600000|2023-11-08 10:50:00|357.42|355.42|357.17|355.17|357.42|355.42|356.68|354.68|0
1699440900000|2023-11-08 10:55:00|356.93|354.93|357.67|355.67|357.67|355.67|356.93|354.93|0
1699441200000|2023-11-08 11:00:00|357.42|355.42|356.68|354.68|357.67|355.67|356.43|354.43|0
1699441500000|2023-11-08 11:05:00|356.43|354.43|357.17|355.17|357.67|355.67|356.43|354.43|0
1699441800000|2023-11-08 11:10:00|356.93|354.93|356.43|354.43|357.05|355.05|356.43|354.43|0
1699442100000|2023-11-08 11:15:00|356.18|354.18|356.18|354.18|356.43|354.43|355.69|353.69|0
1699442400000|2023-11-08 11:20:00|355.94|353.94|354.45|352.45|356.43|354.43|354.45|352.45|0
1699442700000|2023-11-08 11:25:00|354.21|352.21|354.33|352.33|355.44|353.44|353.96|351.96|0
1699443000000|2023-11-08 11:30:00|354.21|352.21|352.97|350.97|354.45|352.45|352.97|350.97|0
1699443300000|2023-11-08 11:35:00|353.22|351.22|353.71|351.71|353.71|351.71|352.97|350.97|0
1699443600000|2023-11-08 11:40:00|353.46|351.46|354.45|352.45|354.45|352.45|352.97|350.97|0
1699443900000|2023-11-08 11:45:00|354.33|352.33|354.7|352.7|354.95|352.95|353.96|351.96|0
1699444200000|2023-11-08 11:50:00|354.45|352.45|353.71|351.71|354.7|352.7|353.71|351.71|0
1699444500000|2023-11-08 11:55:00|353.96|351.96|354.7|352.7|354.7|352.7|353.59|351.59|0
1699444800000|2023-11-08 12:00:00|354.2|352.2|356.68|354.68|356.68|354.68|354.2|352.2|0
1699445100000|2023-11-08 12:05:00|356.43|354.43|356.18|354.18|356.68|354.68|355.93|353.93|0
1699445400000|2023-11-08 12:10:00|356.31|354.31|357.17|355.17|357.17|355.17|356.18|354.18|0
1699445700000|2023-11-08 12:15:00|356.92|354.92|356.18|354.18|357.42|355.42|356.18|354.18|0
1699446000000|2023-11-08 12:20:00|356.43|354.43|354.45|352.45|356.43|354.43|354.45|352.45|0
1699446300000|2023-11-08 12:25:00|354.7|352.7|354.7|352.7|354.94|352.94|354.45|352.45|0
1699446600000|2023-11-08 12:30:00|354.94|352.94|354.45|352.45|355.69|353.69|354.33|352.33|0
1699446900000|2023-11-08 12:35:00|354.7|352.7|355.19|353.19|355.93|353.93|354.45|352.45|0
1699447200000|2023-11-08 12:40:00|354.94|352.94|354.9|352.9|355.44|353.44|354.66|352.66|0
1699447500000|2023-11-08 12:45:00|354.66|352.66|353.91|351.91|354.9|352.9|353.67|351.67|0
1699447800000|2023-11-08 12:50:00|354.04|352.04|354.16|352.16|354.66|352.66|353.91|351.91|0
1699448100000|2023-11-08 12:55:00|353.91|351.91|353.42|351.42|353.91|351.91|352.68|350.68|0
1699448400000|2023-11-08 13:00:00|353.17|351.17|350.45|348.45|353.17|351.17|350.45|348.45|0
1699448700000|2023-11-08 13:05:00|350.58|348.58|351.69|349.69|352.18|350.18|350.21|348.21|0
1699449000000|2023-11-08 13:10:00|351.82|349.82|353.67|351.67|354.16|352.16|351.69|349.69|0
1699449300000|2023-11-08 13:15:00|353.91|351.91|354.41|352.41|355.64|353.64|353.67|351.67|0
1699449600000|2023-11-08 13:20:00|354.16|352.16|352.92|350.92|354.16|352.16|352.18|350.18|0
1699449900000|2023-11-08 13:25:00|353.17|351.17|353.42|351.42|353.66|351.66|351.93|349.93|0
1699450200000|2023-11-08 13:30:00|353.17|351.17|353.66|351.66|353.66|351.66|352.18|350.18|0
1699450500000|2023-11-08 13:35:00|353.55|351.55|354.16|352.16|354.9|352.9|353.17|351.17|0
1699450800000|2023-11-08 13:40:00|354.04|352.04|353.66|351.66|354.65|352.65|352.92|350.92|0
1699451100000|2023-11-08 13:45:00|353.91|351.91|353.42|351.42|354.16|352.16|352.92|350.92|0
1699451400000|2023-11-08 13:50:00|353.66|351.66|353.42|351.42|354.53|352.53|352.67|350.67|0
1699451700000|2023-11-08 13:55:00|353.17|351.17|352.67|350.67|353.17|351.17|351.93|349.93|0
1699452000000|2023-11-08 14:00:00|352.43|350.43|351.69|349.69|352.67|350.67|350.45|348.45|0
1699452300000|2023-11-08 14:05:00|351.44|349.44|350.94|348.94|351.93|349.93|350.45|348.45|0
1699452600000|2023-11-08 14:10:00|350.7|348.7|349.96|347.96|350.94|348.94|349.96|347.96|0
1699452900000|2023-11-08 14:15:00|349.71|347.71|348.72|346.72|349.71|347.71|347.98|345.98|0
1699453200000|2023-11-08 14:20:00|348.97|346.97|349.21|347.21|349.96|347.96|348.47|346.47|0
1699453500000|2023-11-08 14:25:00|349.46|347.46|349.46|347.46|349.95|347.95|348.85|346.85|0
1699453800000|2023-11-08 14:30:00|350.45|348.45|346.25|344.25|350.94|348.94|346|344|0
1699454100000|2023-11-08 14:35:00|346|344|347.48|345.48|350.7|348.7|345.76|343.76|0
1699454400000|2023-11-08 14:40:00|347.98|345.98|348.47|346.47|349.71|347.71|346.25|344.25|0
1699454700000|2023-11-08 14:45:00|348.22|346.22|345.7|343.7|349.21|347.21|344.52|342.52|0
1699455000000|2023-11-08 14:50:00|345.46|343.46|345.68|343.68|346.67|344.67|343.95|341.95|0
1699455300000|2023-11-08 14:55:00|345.43|343.43|347.66|345.66|349.39|347.39|344.2|342.2|0
1699455600000|2023-11-08 15:00:00|346.67|344.67|354.59|352.59|355.58|353.58|346.67|344.67|0
1699455900000|2023-11-08 15:05:00|354.83|352.83|351.12|349.12|356.07|354.07|350.87|348.87|0
1699456200000|2023-11-08 15:10:00|350.37|348.37|352.1|350.1|352.85|350.85|349.38|347.38|0
1699456500000|2023-11-08 15:15:00|352.6|350.6|351.86|349.86|354.58|352.58|351.11|349.11|0
1699456800000|2023-11-08 15:20:00|351.61|349.61|355.08|353.08|357.3|355.3|351.61|349.61|0
1699457100000|2023-11-08 15:25:00|354.83|352.83|355.08|353.08|357.06|355.06|354.08|352.08|0
1699457400000|2023-11-08 15:30:00|355.32|353.32|355.82|353.82|357.06|355.06|353.84|351.84|0
1699457700000|2023-11-08 15:35:00|356.56|354.56|357.55|355.55|358.54|356.54|354.33|352.33|0
1699458000000|2023-11-08 15:40:00|357.3|355.3|353.84|351.84|358.29|356.29|353.84|351.84|0
1699458300000|2023-11-08 15:45:00|354.08|352.08|354.33|352.33|356.44|354.44|353.59|351.59|0
1699458600000|2023-11-08 15:50:00|355.07|353.07|358.29|356.29|359.04|357.04|354.83|352.83|0
1699458900000|2023-11-08 15:55:00|358.54|356.54|359.04|357.04|359.78|357.78|356.06|354.06|0
1699459200000|2023-11-08 16:00:00|358.79|356.79|357.06|355.06|359.29|357.29|356.06|354.06|0
1699459500000|2023-11-08 16:05:00|356.81|354.81|359.53|357.53|360.28|358.28|356.56|354.56|0
1699459800000|2023-11-08 16:10:00|359.29|357.29|356.56|354.56|359.29|357.29|356.06|354.06|0
1699460100000|2023-11-08 16:15:00|356.81|354.81|354.58|352.58|357.3|355.3|353.34|351.34|0
1699460400000|2023-11-08 16:20:00|354.83|352.83|360.77|358.77|362.76|360.76|354.58|352.58|0
1699460700000|2023-11-08 16:25:00|361.02|359.02|359.56|357.56|362.01|360.01|358.81|356.81|0
1699461000000|2023-11-08 16:30:00|359.8|357.8|359.8|357.8|361.04|359.04|357.82|355.82|0
1699461300000|2023-11-08 16:35:00|359.55|357.55|360.55|358.55|361.04|359.04|357.57|355.57|0
1699461600000|2023-11-08 16:40:00|360.79|358.79|357.82|355.82|361.29|359.29|357.57|355.57|0
1699461900000|2023-11-08 16:45:00|357.57|355.57|359.31|357.31|360.05|358.05|356.33|354.33|0
1699462200000|2023-11-08 16:50:00|359.06|357.06|360.05|358.05|362.53|360.53|359.06|357.06|0
1699462500000|2023-11-08 16:55:00|360.3|358.3|364.26|362.26|364.26|362.26|360.18|358.18|0
1699462800000|2023-11-08 17:00:00|364.02|362.02|367.73|365.73|368.98|366.98|363.77|361.77|0
1699463100000|2023-11-08 17:05:00|367.98|365.98|373.8|371.8|375.93|373.93|366.99|364.99|0
1699463400000|2023-11-08 17:10:00|374.04|372.04|371.05|369.05|374.54|372.54|369.32|367.32|0
1699463700000|2023-11-08 17:15:00|371.55|369.55|369.57|367.57|372.29|370.29|369.07|367.07|0
1699464000000|2023-11-08 17:20:00|369.81|367.81|369.32|367.32|370.06|368.06|368.08|366.08|0
1699464300000|2023-11-08 17:25:00|369.57|367.57|369.81|367.81|371.55|369.55|368.82|366.82|0
1699464600000|2023-11-08 17:30:00|370.06|368.06|370.06|368.06|372.54|370.54|370.06|368.06|0
1699464900000|2023-11-08 17:35:00|370.8|368.8|366.84|364.84|371.3|369.3|366.59|364.59|0
1699465200000|2023-11-08 17:40:00|367.09|365.09|366.84|364.84|368.57|366.57|366.59|364.59|0
1699465500000|2023-11-08 17:45:00|367.09|365.09|366.84|364.84|368.33|366.33|366.35|364.35|0
1699465800000|2023-11-08 17:50:00|367.09|365.09|368.33|366.33|368.82|366.82|367.09|365.09|0
1699466100000|2023-11-08 17:55:00|368.45|366.45|366.84|364.84|369.56|367.56|366.59|364.59|0
1699466400000|2023-11-08 18:00:00|367.09|365.09|362.88|360.88|368.82|366.82|362.63|360.63|0
1699466700000|2023-11-08 18:05:00|363.13|361.13|361.15|359.15|363.13|361.13|360.16|358.16|0
1699467000000|2023-11-08 18:10:00|361.39|359.39|364.86|362.86|365.35|363.35|361.39|359.39|0
1699467300000|2023-11-08 18:15:00|365.11|363.11|366.59|364.59|366.59|364.59|363.87|361.87|0
1699467600000|2023-11-08 18:20:00|366.72|364.72|362.88|360.88|368.08|366.08|362.63|360.63|0
1699467900000|2023-11-08 18:25:00|363.13|361.13|361.64|359.64|363.87|361.87|360.9|358.9|0
1699468200000|2023-11-08 18:30:00|361.15|359.15|360.4|358.4|361.89|359.89|359.91|357.91|0
1699468500000|2023-11-08 18:35:00|360.65|358.65|359.66|357.66|360.65|358.65|358.43|356.43|0
1699468800000|2023-11-08 18:40:00|359.79|357.79|358.67|356.67|359.91|357.91|358.43|356.43|0
1699469100000|2023-11-08 18:45:00|358.55|356.55|359.54|357.54|360.65|358.65|358.18|356.18|0
1699469400000|2023-11-08 18:50:00|359.66|357.66|358.92|356.92|360.16|358.16|358.67|356.67|0
1699469700000|2023-11-08 18:55:00|359.17|357.17|359.66|357.66|360.9|358.9|358.67|356.67|0
1699470000000|2023-11-08 19:00:00|359.41|357.41|356.45|354.45|360.65|358.65|354.96|352.96|0
1699470300000|2023-11-08 19:05:00|356.2|354.2|354.96|352.96|356.2|354.2|354.35|352.35|0
1699470600000|2023-11-08 19:10:00|354.72|352.72|356.69|354.69|356.94|354.94|354.72|352.72|0
1699470900000|2023-11-08 19:15:00|356.82|354.82|356.2|354.2|356.82|354.82|354.72|352.72|0
1699471200000|2023-11-08 19:20:00|355.95|353.95|355.09|353.09|356.45|354.45|354.47|352.47|0
1699471500000|2023-11-08 19:25:00|355.21|353.21|354.96|352.96|355.95|353.95|354.22|352.22|0
1699471800000|2023-11-08 19:30:00|354.72|352.72|357.93|355.93|358.92|356.92|353.48|351.48|0
1699472100000|2023-11-08 19:35:00|358.42|356.42|355.46|353.46|359.05|357.05|355.46|353.46|0
1699472400000|2023-11-08 19:40:00|355.21|353.21|355.95|353.95|358.18|356.18|354.96|352.96|0
1699472700000|2023-11-08 19:45:00|356.2|354.2|357.29|355.29|357.29|355.29|355.7|353.7|0
1699473000000|2023-11-08 19:50:00|357.04|355.04|357.04|355.04|358.53|356.53|356.3|354.3|0
1699473300000|2023-11-08 19:55:00|356.79|354.79|359.77|357.77|360.51|358.51|356.55|354.55|0
1699473600000|2023-11-08 20:00:00|359.52|357.52|357.54|355.54|360.02|358.02|357.29|355.29|0
1699473900000|2023-11-08 20:05:00|357.79|355.79|358.53|356.53|358.78|356.78|356.79|354.79|0
1699474200000|2023-11-08 20:10:00|357.79|355.79|357.04|355.04|359.27|357.27|357.04|355.04|0
1699474500000|2023-11-08 20:15:00|356.79|354.79|356.43|354.43|357.54|355.54|355.56|353.56|0
1699474800000|2023-11-08 20:20:00|356.55|354.55|355.8|353.8|357.04|355.04|355.31|353.31|0
1699475100000|2023-11-08 20:25:00|356.05|354.05|355.55|353.55|356.3|354.3|354.56|352.56|0
1699475400000|2023-11-08 20:30:00|355.8|353.8|357.54|355.54|357.78|355.78|355.8|353.8|0
1699475700000|2023-11-08 20:35:00|357.29|355.29|354.81|352.81|357.67|355.67|354.69|352.69|0
1699476000000|2023-11-08 20:40:00|354.56|352.56|348.87|346.87|354.81|352.81|347.39|345.39|0
1699476300000|2023-11-08 20:45:00|349.36|347.36|351.1|349.1|351.1|349.1|348.37|346.37|0
1699476600000|2023-11-08 20:50:00|350.85|348.85|351.1|349.1|351.59|349.59|348.87|346.87|0
1699476900000|2023-11-08 20:55:00|351.34|349.34|351.34|349.34|353.82|351.82|350.85|348.85|0
1699477200000|2023-11-08 21:00:00|352.33|350.33|355.06|353.06|355.55|353.55|352.33|350.33|0
1699477500000|2023-11-08 21:05:00|354.81|352.81|355.55|353.55|355.8|353.8|354.32|352.32|0
1699477800000|2023-11-08 21:10:00|355.8|353.8|355.8|353.8|356.3|354.3|355.55|353.55|0
1699478100000|2023-11-08 21:15:00|355.9|353.7|355.65|353.45|356.64|354.44|355.65|353.45|0
1699478400000|2023-11-08 21:20:00|355.41|353.21|355.9|353.7|355.9|353.7|355.41|353.21|0
1699478700000|2023-11-08 21:25:00|356.03|353.83|356.52|354.32|356.77|354.57|355.9|353.7|0
1699479000000|2023-11-08 21:30:00|356.64|354.44|356.4|354.2|356.89|354.69|356.4|354.2|0
1699233300000|2023-11-06 01:15:00|375.41|373.21|374.54|372.34|376.02|373.82|374.54|372.34|0
1699233600000|2023-11-06 01:20:00|375.03|372.83|376.77|374.57|377.01|374.81|374.79|372.59|0
1699233900000|2023-11-06 01:25:00|376.52|374.32|376.27|374.07|376.52|374.32|375.78|373.58|0
1699236900000|2023-11-06 02:15:00|373.94|371.94|373.94|371.94|374.19|372.19|373.94|371.94|0
1699237200000|2023-11-06 02:20:00|373.7|371.7|373.94|371.94|373.94|371.94|373.45|371.45|0
1699237500000|2023-11-06 02:25:00|374.19|372.19|374.68|372.68|374.93|372.93|374.19|372.19|0
1699237800000|2023-11-06 02:30:00|374.81|372.81|374.93|372.93|374.93|372.93|374.19|372.19|0
1699238100000|2023-11-06 02:35:00|374.68|372.68|374.44|372.44|374.68|372.68|374.19|372.19|0
1699238400000|2023-11-06 02:40:00|374.68|372.68|373.94|371.94|374.68|372.68|373.69|371.69|0
1699238700000|2023-11-06 02:45:00|374.19|372.19|373.94|371.94|374.44|372.44|373.94|371.94|0
1699239000000|2023-11-06 02:50:00|374.19|372.19|373.2|371.2|374.44|372.44|373.2|371.2|0
1699239300000|2023-11-06 02:55:00|373.45|371.45|374.19|372.19|374.19|372.19|373.45|371.45|0
1699239600000|2023-11-06 03:00:00|373.94|371.94|372.7|370.7|374.19|372.19|372.7|370.7|0
1699239900000|2023-11-06 03:05:00|372.59|370.59|373.45|371.45|373.69|371.69|372.46|370.46|0
1699240200000|2023-11-06 03:10:00|373.2|371.2|374.19|372.19|374.44|372.44|373.2|371.2|0
1699240500000|2023-11-06 03:15:00|373.94|371.94|374.44|372.44|374.44|372.44|373.94|371.94|0
1699240800000|2023-11-06 03:20:00|374.68|372.68|374.19|372.19|374.93|372.93|373.94|371.94|0
1699241100000|2023-11-06 03:25:00|374.43|372.43|374.43|372.43|374.43|372.43|373.94|371.94|0
1699241400000|2023-11-06 03:30:00|374.32|372.32|374.19|372.19|374.68|372.68|373.94|371.94|0
1699241700000|2023-11-06 03:35:00|373.94|371.94|373.94|371.94|373.94|371.94|373.69|371.69|0
1699242000000|2023-11-06 03:40:00|373.69|371.69|373.94|371.94|373.94|371.94|373.45|371.45|0
1699242300000|2023-11-06 03:45:00|373.82|371.82|373.94|371.94|374.43|372.43|373.69|371.69|0
1699242600000|2023-11-06 03:50:00|373.69|371.69|372.46|370.46|374.19|372.19|372.46|370.46|0
1699242900000|2023-11-06 03:55:00|372.7|370.7|373.2|371.2|373.2|371.2|372.58|370.58|0
1699243200000|2023-11-06 04:00:00|373.44|371.44|373.69|371.69|374.19|372.19|373.44|371.44|0
1699243500000|2023-11-06 04:05:00|373.94|371.94|372.7|370.7|373.94|371.94|372.7|370.7|0
1699243800000|2023-11-06 04:10:00|372.46|370.46|372.21|370.21|372.95|370.95|372.21|370.21|0
1699244100000|2023-11-06 04:15:00|372.45|370.45|372.21|370.21|372.45|370.45|372.21|370.21|0
1699244400000|2023-11-06 04:20:00|372.45|370.45|372.45|370.45|372.45|370.45|372.21|370.21|0
1699244700000|2023-11-06 04:25:00|372.21|370.21|372.95|370.95|372.95|370.95|372.21|370.21|0
1699245000000|2023-11-06 04:30:00|372.7|370.7|373.2|371.2|373.2|371.2|372.7|370.7|0
1699245300000|2023-11-06 04:35:00|373.32|371.32|373.2|371.2|373.69|371.69|373.2|371.2|0
1699245600000|2023-11-06 04:40:00|373.44|371.44|373.44|371.44|373.44|371.44|372.95|370.95|0
1699245900000|2023-11-06 04:45:00|373.2|371.2|373.69|371.69|373.94|371.94|373.2|371.2|0
1699246200000|2023-11-06 04:50:00|373.94|371.94|374.68|372.68|374.68|372.68|373.94|371.94|0
1699246500000|2023-11-06 04:55:00|374.43|372.43|374.43|372.43|374.93|372.93|374.18|372.18|0
1699246800000|2023-11-06 05:00:00|374.31|372.31|373.94|371.94|374.43|372.43|373.94|371.94|0
1699247100000|2023-11-06 05:05:00|374.18|372.18|373.94|371.94|374.18|372.18|373.19|371.19|0
1699247400000|2023-11-06 05:10:00|373.69|371.69|373.19|371.19|373.94|371.94|373.19|371.19|0
1699247700000|2023-11-06 05:15:00|373.44|371.44|373.94|371.94|374.18|372.18|372.95|370.95|0
1699248000000|2023-11-06 05:20:00|373.82|371.82|373.44|371.44|373.82|371.82|372.7|370.7|0
1699248300000|2023-11-06 05:25:00|373.19|371.19|374.68|372.68|374.68|372.68|373.19|371.19|0
1699248600000|2023-11-06 05:30:00|374.56|372.56|374.43|372.43|374.92|372.92|374.18|372.18|0
1699248900000|2023-11-06 05:35:00|374.18|372.18|374.18|372.18|374.68|372.68|374.18|372.18|0
1699249200000|2023-11-06 05:40:00|373.94|371.94|374.43|372.43|374.43|372.43|373.44|371.44|0
1699249500000|2023-11-06 05:45:00|374.18|372.18|373.44|371.44|374.68|372.68|373.44|371.44|0
1699249800000|2023-11-06 05:50:00|373.69|371.69|373.44|371.44|373.69|371.69|373.19|371.19|0
1699250100000|2023-11-06 05:55:00|373.19|371.19|373.44|371.44|373.69|371.69|373.19|371.19|0
1699250400000|2023-11-06 06:00:00|373.69|371.69|372.7|370.7|373.69|371.69|372.7|370.7|0
1699250700000|2023-11-06 06:05:00|372.45|370.45|373.19|371.19|373.19|371.19|372.2|370.2|0
1699251000000|2023-11-06 06:10:00|373.44|371.44|374.18|372.18|374.31|372.31|373.19|371.19|0
1699251300000|2023-11-06 06:15:00|374.43|372.43|373.69|371.69|374.43|372.43|373.44|371.44|0
1699251600000|2023-11-06 06:20:00|373.93|371.93|373.69|371.69|373.93|371.93|372.94|370.94|0
1699251900000|2023-11-06 06:25:00|373.57|371.57|373.69|371.69|374.31|372.31|373.44|371.44|0
1699252200000|2023-11-06 06:30:00|373.44|371.44|372.45|370.45|373.69|371.69|372.45|370.45|0
1699252500000|2023-11-06 06:35:00|372.2|370.2|372.45|370.45|372.83|370.83|371.71|369.71|0
1699252800000|2023-11-06 06:40:00|372.2|370.2|371.46|369.46|372.45|370.45|371.46|369.46|0
1699253100000|2023-11-06 06:45:00|371.21|369.21|370.47|368.47|371.21|369.21|370.47|368.47|0
1699253400000|2023-11-06 06:50:00|370.72|368.72|371.21|369.21|371.46|369.46|370.22|368.22|0
1699253700000|2023-11-06 06:55:00|371.34|369.34|371.46|369.46|371.71|369.71|370.97|368.97|0
1699254000000|2023-11-06 07:00:00|370.72|368.72|371.95|369.95|372.2|370.2|370.47|368.47|0
1699254300000|2023-11-06 07:05:00|371.84|369.84|372.94|370.94|372.94|370.94|371.21|369.21|0
1699254600000|2023-11-06 07:10:00|372.7|370.7|372.2|370.2|372.94|370.94|372.2|370.2|0
1699254900000|2023-11-06 07:15:00|371.95|369.95|371.71|369.71|372.45|370.45|371.46|369.46|0
1699255200000|2023-11-06 07:20:00|371.46|369.46|370.47|368.47|371.46|369.46|370.22|368.22|0
1699255500000|2023-11-06 07:25:00|370.72|368.72|370.47|368.47|370.72|368.72|369.98|367.98|0
1699255800000|2023-11-06 07:30:00|370.22|368.22|369.98|367.98|371.21|369.21|369.48|367.48|0
1699256100000|2023-11-06 07:35:00|369.73|367.73|368.99|366.99|369.98|367.98|368.74|366.74|0
1699256400000|2023-11-06 07:40:00|368.74|366.74|369.97|367.97|369.97|367.97|368.74|366.74|0
1699256700000|2023-11-06 07:45:00|370.1|368.1|370.22|368.22|370.47|368.47|369.23|367.23|0
1699257000000|2023-11-06 07:50:00|370.47|368.47|370.72|368.72|370.96|368.96|370.47|368.47|0
1699257300000|2023-11-06 07:55:00|370.96|368.96|371.21|369.21|371.46|369.46|370.96|368.96|0
1699257600000|2023-11-06 08:00:00|370.96|368.96|371.83|369.83|371.95|369.95|369.73|367.73|0
1699257900000|2023-11-06 08:05:00|371.95|369.95|369.97|367.97|372.2|370.2|369.23|367.23|0
1699258200000|2023-11-06 08:10:00|370.22|368.22|369.73|367.73|370.47|368.47|368.74|366.74|0
1699258500000|2023-11-06 08:15:00|369.48|367.48|372.2|370.2|372.2|370.2|368.99|366.99|0
1699258800000|2023-11-06 08:20:00|372.08|370.08|370.47|368.47|372.2|370.2|368.98|366.98|0
1699259100000|2023-11-06 08:25:00|370.22|368.22|371.46|369.46|372.2|370.2|369.97|367.97|0
1699259400000|2023-11-06 08:30:00|370.96|368.96|370.22|368.22|371.7|369.7|370.22|368.22|0
1699259700000|2023-11-06 08:35:00|370.47|368.47|370.22|368.22|370.96|368.96|369.73|367.73|0
1699260000000|2023-11-06 08:40:00|369.97|367.97|368.74|366.74|370.22|368.22|368.24|366.24|0
1699260300000|2023-11-06 08:45:00|368.98|366.98|370.22|368.22|370.71|368.71|368.74|366.74|0
1699260600000|2023-11-06 08:50:00|369.97|367.97|368.98|366.98|370.47|368.47|368.74|366.74|0
1699260900000|2023-11-06 08:55:00|369.11|367.11|369.48|367.48|369.97|367.97|366.76|364.76|0
1699261200000|2023-11-06 09:00:00|369.23|367.23|369.97|367.97|370.71|368.71|368.74|366.74|0
1699261500000|2023-11-06 09:05:00|369.72|367.72|370.22|368.22|370.47|368.47|368.74|366.74|0
1699261800000|2023-11-06 09:10:00|370.1|368.1|368.24|366.24|370.1|368.1|367.99|365.99|0
1699262100000|2023-11-06 09:15:00|367.99|365.99|370.22|368.22|370.22|368.22|367.99|365.99|0
1699262400000|2023-11-06 09:20:00|370.47|368.47|369.23|367.23|370.96|368.96|369.23|367.23|0
1699262700000|2023-11-06 09:25:00|369.48|367.48|368.98|366.98|369.72|367.72|368.74|366.74|0
1699263000000|2023-11-06 09:30:00|369.11|367.11|370.22|368.22|370.46|368.46|368.98|366.98|0
1699263300000|2023-11-06 09:35:00|370.35|368.35|369.72|367.72|370.96|368.96|369.23|367.23|0
1699263600000|2023-11-06 09:40:00|369.48|367.48|367.25|365.25|369.48|367.48|367.25|365.25|0
1699263900000|2023-11-06 09:45:00|367.5|365.5|368.73|366.73|368.73|366.73|367.25|365.25|0
1699264200000|2023-11-06 09:50:00|368.98|366.98|367.99|365.99|369.48|367.48|367.25|365.25|0
1699264500000|2023-11-06 09:55:00|367.75|365.75|368.24|366.24|368.73|366.73|367.5|365.5|0
1699264800000|2023-11-06 10:00:00|368.12|366.12|367.25|365.25|368.24|366.24|366.51|364.51|0
1699265100000|2023-11-06 10:05:00|367.5|365.5|366.26|364.26|367.5|365.5|366.26|364.26|0
1699265400000|2023-11-06 10:10:00|366.02|364.02|367|365|367.5|365.5|366.02|364.02|0
1699265700000|2023-11-06 10:15:00|366.89|364.89|367.25|365.25|367.25|365.25|366.26|364.26|0
1699266000000|2023-11-06 10:20:00|367.13|365.13|366.51|364.51|367.99|365.99|366.51|364.51|0
1699266300000|2023-11-06 10:25:00|366.76|364.76|367.5|365.5|367.74|365.74|366.51|364.51|0
1699266600000|2023-11-06 10:30:00|367.74|365.74|368.49|366.49|369.23|367.23|367.5|365.5|0
1699266900000|2023-11-06 10:35:00|368.61|366.61|368.04|366.04|369.27|367.27|368.04|366.04|0
1699267200000|2023-11-06 10:40:00|368.16|366.16|368.78|366.78|368.78|366.78|367.79|365.79|0
1699267500000|2023-11-06 10:45:00|369.02|367.02|370.01|368.01|370.01|368.01|368.53|366.53|0
1699267800000|2023-11-06 10:50:00|369.76|367.76|368.53|366.53|370.01|368.01|368.53|366.53|0
1699268100000|2023-11-06 10:55:00|368.78|366.78|367.79|365.79|369.52|367.52|367.54|365.54|0
1699268400000|2023-11-06 11:00:00|368.04|366.04|368.53|366.53|369.02|367.02|367.54|365.54|0
1699268700000|2023-11-06 11:05:00|368.78|366.78|367.79|365.79|369.52|367.52|367.79|365.79|0
1699269000000|2023-11-06 11:10:00|367.54|365.54|366.8|364.8|368.03|366.03|366.8|364.8|0
1699269300000|2023-11-06 11:15:00|367.05|365.05|368.28|366.28|368.28|366.28|367.05|365.05|0
1699269600000|2023-11-06 11:20:00|368.03|366.03|367.29|365.29|368.03|366.03|367.05|365.05|0
1699269900000|2023-11-06 11:25:00|367.42|365.42|368.53|366.53|368.77|366.77|367.42|365.42|0
1699270200000|2023-11-06 11:30:00|368.03|366.03|366.93|364.93|368.28|366.28|366.8|364.8|0
1699270500000|2023-11-06 11:35:00|367.05|365.05|366.55|364.55|367.05|365.05|366.31|364.31|0
1699270800000|2023-11-06 11:40:00|366.31|364.31|365.32|363.32|366.8|364.8|365.07|363.07|0
1699271100000|2023-11-06 11:45:00|365.56|363.56|365.56|363.56|366.06|364.06|365.32|363.32|0
1699271400000|2023-11-06 11:50:00|365.32|363.32|367.29|365.29|367.29|365.29|365.07|363.07|0
1699271700000|2023-11-06 11:55:00|367.54|365.54|367.05|365.05|367.54|365.54|366.3|364.3|0
1699272000000|2023-11-06 12:00:00|367.17|365.17|368.28|366.28|368.28|366.28|367.04|365.04|0
1699272300000|2023-11-06 12:05:00|368.03|366.03|368.03|366.03|369.27|367.27|367.67|365.67|0
1699272600000|2023-11-06 12:10:00|367.54|365.54|369.27|367.27|369.76|367.76|367.54|365.54|0
1699272900000|2023-11-06 12:15:00|369.51|367.51|369.27|367.27|369.76|367.76|368.77|366.77|0
1699273200000|2023-11-06 12:20:00|369.02|367.02|369.51|367.51|370.01|368.01|369.02|367.02|0
1699273500000|2023-11-06 12:25:00|369.39|367.39|369.51|367.51|370.01|368.01|368.77|366.77|0
1699273800000|2023-11-06 12:30:00|369.76|367.76|368.52|366.52|370.75|368.75|368.28|366.28|0
1699274100000|2023-11-06 12:35:00|368.28|366.28|366.8|364.8|368.52|366.52|366.8|364.8|0
1699274400000|2023-11-06 12:40:00|366.55|364.55|367.54|365.54|367.54|365.54|366.55|364.55|0
1699274700000|2023-11-06 12:45:00|367.29|365.29|367.78|365.78|367.78|365.78|366.8|364.8|0
1699275000000|2023-11-06 12:50:00|367.91|365.91|369.64|367.64|369.76|367.76|367.54|365.54|0
1699275300000|2023-11-06 12:55:00|369.76|367.76|368.52|366.52|370.25|368.25|368.28|366.28|0
1699275600000|2023-11-06 13:00:00|368.28|366.28|369.26|367.26|369.51|367.51|367.78|365.78|0
1699275900000|2023-11-06 13:05:00|369.51|367.51|370.01|368.01|370.99|368.99|369.26|367.26|0
1699276200000|2023-11-06 13:10:00|369.76|367.76|370.75|368.75|370.75|368.75|369.51|367.51|0
1699276500000|2023-11-06 13:15:00|370.99|368.99|370.99|368.99|371.98|369.98|370.25|368.25|0
1699276800000|2023-11-06 13:20:00|370.5|368.5|371.73|369.73|372.48|370.48|370.25|368.25|0
1699277100000|2023-11-06 13:25:00|371.98|369.98|371.49|369.49|372.97|370.97|371.49|369.49|0
1699277400000|2023-11-06 13:30:00|371.24|369.24|370.25|368.25|371.73|369.73|369.76|367.76|0
1699277700000|2023-11-06 13:35:00|370|368|368.52|366.52|370.25|368.25|368.52|366.52|0
1699278000000|2023-11-06 13:40:00|368.77|366.77|369.07|367.07|369.51|367.51|367.78|365.78|0
1699278300000|2023-11-06 13:45:00|369.32|367.32|369.07|367.07|369.81|367.81|368.58|366.58|0
1699278600000|2023-11-06 13:50:00|368.83|366.83|368.09|366.09|370.31|368.31|368.09|366.09|0
1699278900000|2023-11-06 13:55:00|368.33|366.33|369.81|367.81|370.55|368.55|368.33|366.33|0
1699279200000|2023-11-06 14:00:00|369.57|367.57|366.36|364.36|369.81|367.81|366.36|364.36|0
1699279500000|2023-11-06 14:05:00|366.61|364.61|366.85|364.85|367.35|365.35|366.11|364.11|0
1699279800000|2023-11-06 14:10:00|366.98|364.98|368.33|366.33|368.83|366.83|366.85|364.85|0
1699280100000|2023-11-06 14:15:00|368.58|366.58|367.84|365.84|369.07|367.07|367.1|365.1|0
1699280400000|2023-11-06 14:20:00|368.09|366.09|368.33|366.33|368.58|366.58|367.59|365.59|0
1699280700000|2023-11-06 14:25:00|368.58|366.58|369.32|367.32|370.55|368.55|368.08|366.08|0
1699281000000|2023-11-06 14:30:00|368.58|366.58|366.36|364.36|368.58|366.58|362.41|360.41|0
1699281300000|2023-11-06 14:35:00|366.11|364.11|365.62|363.62|369.07|367.07|364.39|362.39|0
1699281600000|2023-11-06 14:40:00|365.37|363.37|369.77|367.77|372.24|370.24|365.37|363.37|0
1699281900000|2023-11-06 14:45:00|369.52|367.52|371.49|369.49|373.47|371.47|369.02|367.02|0
1699282200000|2023-11-06 14:50:00|371.25|369.25|371|369|372.98|370.98|369.52|367.52|0
1699282500000|2023-11-06 14:55:00|370.75|368.75|369.27|367.27|371.25|369.25|368.28|366.28|0
1699282800000|2023-11-06 15:00:00|368.28|366.28|371.99|369.99|372.73|370.73|367.79|365.79|0
1699283100000|2023-11-06 15:05:00|371.74|369.74|371.25|369.25|373.47|371.47|370.26|368.26|0
1699283400000|2023-11-06 15:10:00|371.49|369.49|375.69|373.69|376.19|374.19|371.49|369.49|0
1699283700000|2023-11-06 15:15:00|375.94|373.94|371.99|369.99|375.94|373.94|371.25|369.25|0
1699284000000|2023-11-06 15:20:00|371.74|369.74|371.74|369.74|372.73|370.73|368.04|366.04|0
1699284300000|2023-11-06 15:25:00|371.49|369.49|371.24|369.24|373.1|371.1|370.74|368.74|0
1699284600000|2023-11-06 15:30:00|370.99|368.99|371.71|369.71|372.97|370.97|370.5|368.5|0
1699284900000|2023-11-06 15:35:00|371.96|369.96|366.77|364.77|372.45|370.45|366.77|364.77|0
1699285200000|2023-11-06 15:40:00|366.52|364.52|368.46|366.46|368.71|366.71|365.53|363.53|0
1699285500000|2023-11-06 15:45:00|368.71|366.71|372.05|370.05|372.17|370.17|368.71|366.71|0
1699285800000|2023-11-06 15:50:00|371.92|369.92|370.69|368.69|372.42|370.42|368.96|366.96|0
1699286100000|2023-11-06 15:55:00|370.44|368.44|369.45|367.45|370.93|368.93|368.96|366.96|0
1699286400000|2023-11-06 16:00:00|369.7|367.7|368.46|366.46|370.44|368.44|367.97|365.97|0
1699286700000|2023-11-06 16:05:00|368.21|366.21|366.48|364.48|368.21|366.21|365.99|363.99|0
1699287000000|2023-11-06 16:10:00|366.73|364.73|367.97|365.97|369.7|367.7|366.73|364.73|0
1699287300000|2023-11-06 16:15:00|367.85|365.85|366.98|364.98|368.71|366.71|366.98|364.98|0
1699287600000|2023-11-06 16:20:00|366.73|364.73|369.16|367.16|370.15|368.15|366.73|364.73|0
1699287900000|2023-11-06 16:25:00|369.04|367.04|369.41|367.41|369.41|367.41|366.93|364.93|0
1699288200000|2023-11-06 16:30:00|369.16|367.16|369.41|367.41|370.4|368.4|368.67|366.67|0
1699288500000|2023-11-06 16:35:00|369.65|367.65|370.64|368.64|371.14|369.14|368.42|366.42|0
1699288800000|2023-11-06 16:40:00|370.4|368.4|371.88|369.88|372.13|370.13|369.16|367.16|0
1699289100000|2023-11-06 16:45:00|372.13|370.13|372.38|370.38|373.12|371.12|371.14|369.14|0
1699289400000|2023-11-06 16:50:00|372.13|370.13|370.89|368.89|372.38|370.38|370.4|368.4|0
1699289700000|2023-11-06 16:55:00|370.64|368.64|368.17|366.17|370.64|368.64|367.43|365.43|0
1699290000000|2023-11-06 17:00:00|367.92|365.92|369.65|367.65|370.4|368.4|367.43|365.43|0
1699290300000|2023-11-06 17:05:00|369.41|367.41|370.15|368.15|370.89|368.89|369.16|367.16|0
1699290600000|2023-11-06 17:10:00|370.4|368.4|371.63|369.63|372.13|370.13|369.9|367.9|0
1699290900000|2023-11-06 17:15:00|371.39|369.39|372.38|370.38|372.87|370.87|370.89|368.89|0
1699291200000|2023-11-06 17:20:00|372.62|370.62|373.61|371.61|373.86|371.86|371.88|369.88|0
1699291500000|2023-11-06 17:25:00|373.86|371.86|373.12|371.12|374.6|372.6|372.87|370.87|0
1699291800000|2023-11-06 17:30:00|373.36|371.36|373.36|371.36|373.86|371.86|372.37|370.37|0
1699292100000|2023-11-06 17:35:00|373.25|371.25|374.11|372.11|374.85|372.85|373.12|371.12|0
1699292400000|2023-11-06 17:40:00|374.35|372.35|375.37|373.37|375.62|373.62|373.27|371.27|0
1699292700000|2023-11-06 17:45:00|375.62|373.62|376.61|374.61|376.86|374.86|374.88|372.88|0
1699293000000|2023-11-06 17:50:00|376.49|374.49|376.61|374.61|378.84|376.84|376.36|374.36|0
1699293300000|2023-11-06 17:55:00|376.36|374.36|374.13|372.13|376.36|374.36|373.88|371.88|0
1699293600000|2023-11-06 18:00:00|373.88|371.88|377.1|375.1|378.84|376.84|373.88|371.88|0
1699293900000|2023-11-06 18:05:00|376.86|374.86|378.84|376.84|378.84|376.84|375.86|373.86|0
1699294200000|2023-11-06 18:10:00|378.59|376.59|380.07|378.07|380.82|378.82|378.34|376.34|0
1699294500000|2023-11-06 18:15:00|380.32|378.32|383.54|381.54|384.29|382.29|379.58|377.58|0
1699294800000|2023-11-06 18:20:00|383.79|381.79|381.56|379.56|387.02|385.02|381.31|379.31|0
1699295100000|2023-11-06 18:25:00|381.31|379.31|381.66|379.66|383.16|381.16|381.31|379.31|0
1699295400000|2023-11-06 18:30:00|381.42|379.42|381.91|379.91|384.14|382.14|381.42|379.42|0
1699295700000|2023-11-06 18:35:00|382.41|380.41|379.19|377.19|382.41|380.41|378.7|376.7|0
1699296000000|2023-11-06 18:40:00|379.44|377.44|379.68|377.68|380.67|378.67|378.45|376.45|0
1699296300000|2023-11-06 18:45:00|379.93|377.93|381.66|379.66|382.41|380.41|379.44|377.44|0
1699296600000|2023-11-06 18:50:00|381.42|379.42|382.65|380.65|383.15|381.15|380.92|378.92|0
1699296900000|2023-11-06 18:55:00|382.9|380.9|380.92|378.92|383.64|381.64|380.31|378.31|0
1699297200000|2023-11-06 19:00:00|380.67|378.67|381.17|379.17|382.65|380.65|379.68|377.68|0
1699297500000|2023-11-06 19:05:00|381.42|379.42|384.88|382.88|385.38|383.38|381.42|379.42|0
1699297800000|2023-11-06 19:10:00|385.13|383.13|386.12|384.12|386.61|384.61|383.15|381.15|0
1699298100000|2023-11-06 19:15:00|386.25|384.25|382.9|380.9|386.61|384.61|382.4|380.4|0
1699298400000|2023-11-06 19:20:00|383.03|381.03|383.39|381.39|384.14|382.14|381.91|379.91|0
1699298700000|2023-11-06 19:25:00|383.15|381.15|380.92|378.92|383.39|381.39|380.92|378.92|0
1699299000000|2023-11-06 19:30:00|381.17|379.17|378.45|376.45|381.91|379.91|378.2|376.2|0
1699299300000|2023-11-06 19:35:00|378.69|376.69|378.45|376.45|379.44|377.44|377.7|375.7|0
1699299600000|2023-11-06 19:40:00|378.69|376.69|374.74|372.74|379.19|377.19|373.5|371.5|0
1699299900000|2023-11-06 19:45:00|374.49|372.49|375.94|373.94|375.94|373.94|373.5|371.5|0
1699300200000|2023-11-06 19:50:00|375.69|373.69|373.22|371.22|375.69|373.69|372.72|370.72|0
1699300500000|2023-11-06 19:55:00|373.47|371.47|372.97|370.97|373.71|371.71|372.23|370.23|0
1699300800000|2023-11-06 20:00:00|372.72|370.72|372.48|370.48|374.21|372.21|372.48|370.48|0
1699301100000|2023-11-06 20:05:00|372.72|370.72|373.96|371.96|374.95|372.95|372.48|370.48|0
1699301400000|2023-11-06 20:10:00|373.71|371.71|373.96|371.96|373.96|371.96|371.49|369.49|0
1699301700000|2023-11-06 20:15:00|373.71|371.71|372.97|370.97|373.96|371.96|372.72|370.72|0
1699302000000|2023-11-06 20:20:00|373.22|371.22|373.46|371.46|374.95|372.95|372.72|370.72|0
1699302300000|2023-11-06 20:25:00|373.22|371.22|373.71|371.71|375.69|373.69|373.22|371.22|0
1699302600000|2023-11-06 20:30:00|373.46|371.46|372.72|370.72|374.7|372.7|372.23|370.23|0
1699302900000|2023-11-06 20:35:00|372.97|370.97|374.21|372.21|375.19|373.19|372.72|370.72|0
1699303200000|2023-11-06 20:40:00|374.45|372.45|375.44|373.44|376.68|374.68|373.46|371.46|0
1699303500000|2023-11-06 20:45:00|375.69|373.69|374.45|372.45|376.18|374.18|374.21|372.21|0
1699303800000|2023-11-06 20:50:00|374.21|372.21|373.46|371.46|375.69|373.69|372.97|370.97|0
1699304100000|2023-11-06 20:55:00|373.22|371.22|367.04|365.04|373.22|371.22|367.04|365.04|0
1699304400000|2023-11-06 21:00:00|367.29|365.29|369.02|367.02|369.02|367.02|366.79|364.79|0
1699304700000|2023-11-06 21:05:00|369.26|367.26|369.36|367.36|370.5|368.5|369.11|367.11|0
1699305000000|2023-11-06 21:10:00|369.11|367.11|369.36|367.36|370.1|368.1|369.11|367.11|0
1699305300000|2023-11-06 21:15:00|369.46|367.26|369.7|367.5|369.95|367.75|369.46|367.26|0
1699305600000|2023-11-06 21:20:00|369.95|367.75|370.94|368.74|371.19|368.99|369.95|367.75|0
1699305900000|2023-11-06 21:25:00|371.19|368.99|371.19|368.99|371.19|368.99|370.69|368.49|0
1699306200000|2023-11-06 21:30:00|370.94|368.74|370.94|368.74|370.94|368.74|370.94|368.74|0
1699306500000|2023-11-06 21:35:00|371.19|368.99|371.19|368.99|371.19|368.99|371.19|368.99|0
1699306800000|2023-11-06 21:40:00|370.94|368.74|370.33|368.13|370.94|368.74|370.2|368|0
1699307100000|2023-11-06 21:45:00|370.2|368|370.69|368.49|370.69|368.49|370.2|368|0
1699307400000|2023-11-06 21:50:00|370.82|368.62|370.69|368.49|370.94|368.74|370.69|368.49|0
1699307700000|2023-11-06 21:55:00|370.82|368.62|371.07|368.87|371.44|369.24|370.69|368.49|0
1699308000000|2023-11-06 22:00:00|371.25|369.05|370.92|368.72|371.25|369.05|370.88|368.68|0
1699308300000|2023-11-06 22:05:00|370.96|368.76|370.96|368.76|370.99|368.79|370.88|368.68|0
1699308600000|2023-11-06 22:10:00|370.99|368.79|370.92|368.72|370.99|368.79|370.92|368.72|0
1699308900000|2023-11-06 22:15:00|370.96|368.76|370.81|368.61|371.07|368.87|370.81|368.61|0
1699309200000|2023-11-06 22:20:00|370.74|368.54|370.7|368.5|371.07|368.87|370.7|368.5|0
1699309500000|2023-11-06 22:25:00|370.74|368.54|370.92|368.72|370.99|368.79|370.74|368.54|0
1699309800000|2023-11-06 22:30:00|370.99|368.79|370.88|368.68|371.03|368.83|370.74|368.54|0
1699310100000|2023-11-06 22:35:00|370.77|368.57|370.99|368.79|371.03|368.83|370.77|368.57|0
1699310400000|2023-11-06 22:40:00|371.03|368.83|371.03|368.83|371.03|368.83|370.99|368.79|0
1699310700000|2023-11-06 22:45:00|371.07|368.87|371.1|368.9|371.1|368.9|371.07|368.87|0
1699311000000|2023-11-06 22:50:00|371.03|368.83|371.14|368.94|371.14|368.94|370.99|368.79|0
1699311300000|2023-11-06 22:55:00|371.1|368.9|371.14|368.94|371.31|369.11|371.03|368.83|0
1699311600000|2023-11-06 23:00:00|371.81|369.61|372.67|370.47|373.42|371.22|371.81|369.61|0
1699311900000|2023-11-06 23:05:00|372.42|370.22|373.17|370.97|373.66|371.46|372.42|370.22|0
1699312200000|2023-11-06 23:10:00|373.42|371.22|374.04|371.84|374.04|371.84|372.67|370.47|0
1699312500000|2023-11-06 23:15:00|374.16|371.96|374.9|372.7|374.9|372.7|373.91|371.71|0
1699312800000|2023-11-06 23:20:00|374.78|372.58|375.15|372.95|376.14|373.94|374.65|372.45|0
1699313100000|2023-11-06 23:25:00|375.4|373.2|375.15|372.95|375.4|373.2|374.9|372.7|0
1699313400000|2023-11-06 23:30:00|374.9|372.7|375.28|373.08|375.4|373.2|374.9|372.7|0
1699313700000|2023-11-06 23:35:00|375.15|372.95|376.39|374.19|376.39|374.19|375.15|372.95|0
1699314000000|2023-11-06 23:40:00|376.14|373.94|375.77|373.57|376.14|373.94|375.4|373.2|0
1699314300000|2023-11-06 23:45:00|375.64|373.44|375.15|372.95|375.64|373.44|374.65|372.45|0
1699314600000|2023-11-06 23:50:00|375.4|373.2|375.15|372.95|375.4|373.2|374.65|372.45|0
1699314900000|2023-11-06 23:55:00|374.9|372.7|375.15|372.95|375.15|372.95|374.65|372.45|0
1699315200000|2023-11-07 00:00:00|374.9|372.7|375.15|372.95|375.64|373.44|374.65|372.45|0
1699315500000|2023-11-07 00:05:00|375.4|373.2|375.89|373.69|376.14|373.94|374.65|372.45|0
1699315800000|2023-11-07 00:10:00|375.64|373.44|375.89|373.69|376.14|373.94|375.64|373.44|0
1699316100000|2023-11-07 00:15:00|375.77|373.57|374.65|372.45|375.89|373.69|374.65|372.45|0
1699316400000|2023-11-07 00:20:00|374.4|372.2|376.14|373.94|376.14|373.94|374.4|372.2|0
1699316700000|2023-11-07 00:25:00|375.89|373.69|375.15|372.95|376.14|373.94|374.65|372.45|0
1699317000000|2023-11-07 00:30:00|375.28|373.08|375.64|373.44|375.89|373.69|375.15|372.95|0
1699317300000|2023-11-07 00:35:00|375.89|373.69|375.64|373.44|376.39|374.19|375.39|373.19|0
1699317600000|2023-11-07 00:40:00|375.89|373.69|375.89|373.69|376.63|374.43|375.64|373.44|0
1699317900000|2023-11-07 00:45:00|375.64|373.44|376.39|374.19|376.63|374.43|375.64|373.44|0
1699318200000|2023-11-07 00:50:00|376.14|373.94|376.14|373.94|376.14|373.94|375.89|373.69|0
1699318500000|2023-11-07 00:55:00|376.39|374.19|376.14|373.94|376.39|374.19|375.64|373.44|0
1699318800000|2023-11-07 01:00:00|376.39|374.19|377.13|374.93|377.38|375.18|376.39|374.19|0
1699319100000|2023-11-07 01:05:00|377.38|375.18|377.13|374.93|377.38|375.18|376.14|373.94|0
1699319400000|2023-11-07 01:10:00|376.88|374.68|376.38|374.18|376.88|374.68|376.14|373.94|0
1699319700000|2023-11-07 01:15:00|376.14|373.94|374.9|372.7|376.14|373.94|374.4|372.2|0
1699320000000|2023-11-07 01:20:00|374.65|372.45|375.89|373.69|376.14|373.94|374.65|372.45|0
1699320300000|2023-11-07 01:25:00|375.64|373.44|375.52|373.32|375.89|373.69|375.15|372.95|0
1699320600000|2023-11-07 01:30:00|375.54|373.54|374.8|372.8|375.79|373.79|374.55|372.55|0
1699320900000|2023-11-07 01:35:00|375.05|373.05|375.04|373.04|375.54|373.54|374.8|372.8|0
1699321200000|2023-11-07 01:40:00|375.29|373.29|373.82|371.82|375.29|373.29|373.82|371.82|0
1699321500000|2023-11-07 01:45:00|373.58|371.58|373.08|371.08|373.82|371.82|372.58|370.58|0
1699321800000|2023-11-07 01:50:00|373.33|371.33|374.81|372.81|374.81|372.81|373.08|371.08|0
1699322100000|2023-11-07 01:55:00|375.06|373.06|374.32|372.32|375.8|373.8|374.32|372.32|0
1699322400000|2023-11-07 02:00:00|374.57|372.57|373.82|371.82|374.69|372.69|373.57|371.57|0
1699322700000|2023-11-07 02:05:00|374.07|372.07|375.31|373.31|375.56|373.56|374.07|372.07|0
1699323000000|2023-11-07 02:10:00|375.56|373.56|375.8|373.8|376.05|374.05|375.31|373.31|0
1699323300000|2023-11-07 02:15:00|375.56|373.56|375.31|373.31|375.8|373.8|375.06|373.06|0
1699323600000|2023-11-07 02:20:00|375.44|373.44|375.06|373.06|375.8|373.8|375.06|373.06|0
1699323900000|2023-11-07 02:25:00|374.81|372.81|375.31|373.31|375.31|373.31|374.81|372.81|0
1699324200000|2023-11-07 02:30:00|375.56|373.56|376.05|374.05|376.05|374.05|375.31|373.31|0
1699324500000|2023-11-07 02:35:00|375.8|373.8|375.56|373.56|376.05|374.05|375.31|373.31|0
1699324800000|2023-11-07 02:40:00|375.68|373.68|375.8|373.8|376.05|374.05|375.06|373.06|0
1699325100000|2023-11-07 02:45:00|375.93|373.93|375.8|373.8|376.3|374.3|375.8|373.8|0
1699325400000|2023-11-07 02:50:00|376.05|374.05|375.8|373.8|376.3|374.3|375.31|373.31|0
1699325700000|2023-11-07 02:55:00|376.05|374.05|375.8|373.8|376.3|374.3|375.8|373.8|0
1699326000000|2023-11-07 03:00:00|376.05|374.05|376.55|374.55|376.79|374.79|375.8|373.8|0
1699326300000|2023-11-07 03:05:00|376.79|374.79|376.79|374.79|377.04|375.04|376.55|374.55|0
1699326600000|2023-11-07 03:10:00|377.04|375.04|376.79|374.79|377.29|375.29|376.55|374.55|0
1699326900000|2023-11-07 03:15:00|376.55|374.55|376.55|374.55|377.04|375.04|376.05|374.05|0
1699327200000|2023-11-07 03:20:00|376.79|374.79|376.79|374.79|377.04|375.04|376.43|374.43|0
1699327500000|2023-11-07 03:25:00|377.04|375.04|377.04|375.04|377.04|375.04|376.79|374.79|0
1699327800000|2023-11-07 03:30:00|376.79|374.79|374.81|372.81|377.54|375.54|374.56|372.56|0
1699328100000|2023-11-07 03:35:00|375.06|373.06|376.3|374.3|376.3|374.3|374.81|372.81|0
1699328400000|2023-11-07 03:40:00|376.54|374.54|377.04|375.04|377.54|375.54|376.54|374.54|0
1699328700000|2023-11-07 03:45:00|377.29|375.29|376.79|374.79|377.29|375.29|376.54|374.54|0
1699329000000|2023-11-07 03:50:00|376.54|374.54|376.54|374.54|376.79|374.79|376.3|374.3|0
1699329300000|2023-11-07 03:55:00|376.3|374.3|376.3|374.3|377.04|375.04|376.3|374.3|0
1699329600000|2023-11-07 04:00:00|376.54|374.54|376.54|374.54|376.54|374.54|376.05|374.05|0
1699329900000|2023-11-07 04:05:00|376.3|374.3|376.54|374.54|376.79|374.79|376.3|374.3|0
1699330200000|2023-11-07 04:10:00|376.79|374.79|376.3|374.3|377.04|375.04|376.05|374.05|0
1699330500000|2023-11-07 04:15:00|376.05|374.05|376.05|374.05|376.54|374.54|376.05|374.05|0
1699330800000|2023-11-07 04:20:00|376.3|374.3|376.3|374.3|376.54|374.54|376.3|374.3|0
1699331100000|2023-11-07 04:25:00|376.05|374.05|376.79|374.79|376.79|374.79|376.05|374.05|0
1699331400000|2023-11-07 04:30:00|376.54|374.54|377.04|375.04|377.04|375.04|376.3|374.3|0
1699331700000|2023-11-07 04:35:00|376.92|374.92|377.29|375.29|377.53|375.53|376.79|374.79|0
1699332000000|2023-11-07 04:40:00|377.42|375.42|377.53|375.53|377.53|375.53|377.29|375.29|0
1699332300000|2023-11-07 04:45:00|377.78|375.78|377.53|375.53|377.78|375.78|377.29|375.29|0
1699332600000|2023-11-07 04:50:00|377.66|375.66|377.29|375.29|377.78|375.78|377.04|375.04|0
1699332900000|2023-11-07 04:55:00|377.04|375.04|377.53|375.53|377.53|375.53|377.04|375.04|0
1699333200000|2023-11-07 05:00:00|377.29|375.29|377.53|375.53|378.03|376.03|377.29|375.29|0
1699333500000|2023-11-07 05:05:00|377.66|375.66|377.78|375.78|378.03|376.03|377.53|375.53|0
1699333800000|2023-11-07 05:10:00|377.53|375.53|377.53|375.53|378.28|376.28|377.53|375.53|0
1699334100000|2023-11-07 05:15:00|377.78|375.78|377.53|375.53|377.78|375.78|377.29|375.29|0
1699334400000|2023-11-07 05:20:00|377.78|375.78|378.52|376.52|378.52|376.52|377.78|375.78|0
1699334700000|2023-11-07 05:25:00|378.28|376.28|378.77|376.77|379.02|377.02|378.28|376.28|0
1699335000000|2023-11-07 05:30:00|379.02|377.02|377.04|375.04|379.02|377.02|376.79|374.79|0
1699335300000|2023-11-07 05:35:00|376.79|374.79|376.29|374.29|377.04|375.04|376.29|374.29|0
1699335600000|2023-11-07 05:40:00|376.54|374.54|377.04|375.04|377.04|375.04|376.29|374.29|0
1699335900000|2023-11-07 05:45:00|377.28|375.28|377.53|375.53|377.53|375.53|377.04|375.04|0
1699336200000|2023-11-07 05:50:00|377.28|375.28|376.79|374.79|377.28|375.28|376.79|374.79|0
1699336500000|2023-11-07 05:55:00|376.67|374.67|376.54|374.54|376.79|374.79|376.29|374.29|0
1699336800000|2023-11-07 06:00:00|376.79|374.79|377.04|375.04|377.28|375.28|376.54|374.54|0
1699337100000|2023-11-07 06:05:00|376.79|374.79|376.79|374.79|377.04|375.04|376.04|374.04|0
1699337400000|2023-11-07 06:10:00|377.04|375.04|378.28|376.28|378.28|376.28|376.79|374.79|0
1699337700000|2023-11-07 06:15:00|378.52|376.52|378.28|376.28|378.77|376.77|377.78|375.78|0
1699338000000|2023-11-07 06:20:00|378.52|376.52|379.02|377.02|379.27|377.27|378.4|376.4|0
1699338300000|2023-11-07 06:25:00|378.9|376.9|379.51|377.51|379.76|377.76|378.77|376.77|0
1699338600000|2023-11-07 06:30:00|379.64|377.64|379.51|377.51|379.76|377.76|379.02|377.02|0
1699338900000|2023-11-07 06:35:00|379.76|377.76|378.65|376.65|379.76|377.76|378.52|376.52|0
1699339200000|2023-11-07 06:40:00|378.52|376.52|378.27|376.27|378.52|376.52|377.78|375.78|0
1699339500000|2023-11-07 06:45:00|378.52|376.52|379.02|377.02|379.51|377.51|378.27|376.27|0
1699339800000|2023-11-07 06:50:00|379.27|377.27|378.77|376.77|379.76|377.76|378.52|376.52|0
1699340100000|2023-11-07 06:55:00|378.65|376.65|378.3|376.3|379.03|377.03|378.3|376.3|0
1699340400000|2023-11-07 07:00:00|378.55|376.55|378.55|376.55|379.29|377.29|378.3|376.3|0
1699340700000|2023-11-07 07:05:00|378.8|376.8|378.55|376.55|379.04|377.04|377.8|375.8|0
1699341000000|2023-11-07 07:10:00|378.8|376.8|378.55|376.55|379.04|377.04|378.05|376.05|0
1699341300000|2023-11-07 07:15:00|378.8|376.8|378.05|376.05|379.04|377.04|378.05|376.05|0
1699341600000|2023-11-07 07:20:00|377.8|375.8|378.3|376.3|378.55|376.55|377.8|375.8|0
1699341900000|2023-11-07 07:25:00|378.55|376.55|379.54|377.54|379.54|377.54|378.3|376.3|0
1699342200000|2023-11-07 07:30:00|379.29|377.29|380.28|378.28|380.52|378.52|379.04|377.04|0
1699342500000|2023-11-07 07:35:00|380.03|378.03|380.28|378.28|380.52|378.52|379.53|377.53|0
1699342800000|2023-11-07 07:40:00|380.41|378.41|380.52|378.52|381.52|379.52|380.28|378.28|0
1699343100000|2023-11-07 07:45:00|380.77|378.77|381.27|379.27|381.52|379.52|380.52|378.52|0
1699343400000|2023-11-07 07:50:00|381.4|379.4|380.28|378.28|381.52|379.52|380.28|378.28|0
1699343700000|2023-11-07 07:55:00|380.16|378.16|380.52|378.52|381.02|379.02|380.03|378.03|0
1699344000000|2023-11-07 08:00:00|380.77|378.77|380.16|378.16|381.76|379.76|379.28|377.28|0
1699344300000|2023-11-07 08:05:00|380.03|378.03|378.04|376.04|381.27|379.27|377.8|375.8|0
1699344600000|2023-11-07 08:10:00|378.29|376.29|377.06|375.06|378.55|376.55|377.06|375.06|0
1699344900000|2023-11-07 08:15:00|376.81|374.81|375.08|373.08|376.81|374.81|375.08|373.08|0
1699345200000|2023-11-07 08:20:00|375.33|373.33|375.82|373.82|375.82|373.82|374.58|372.58|0
1699345500000|2023-11-07 08:25:00|376.07|374.07|378.05|376.05|378.05|376.05|375.08|373.08|0
1699345800000|2023-11-07 08:30:00|377.93|375.93|374.09|372.09|378.05|376.05|374.09|372.09|0
1699346100000|2023-11-07 08:35:00|374.33|372.33|375.82|373.82|376.32|374.32|374.09|372.09|0
1699346400000|2023-11-07 08:40:00|375.95|373.95|375.08|373.08|376.07|374.07|374.58|372.58|0
1699346700000|2023-11-07 08:45:00|375.21|373.21|374.33|372.33|375.32|373.32|373.84|371.84|0
1699347000000|2023-11-07 08:50:00|374.58|372.58|374.33|372.33|374.58|372.58|373.09|371.09|0
1699347300000|2023-11-07 08:55:00|374.09|372.09|374.33|372.33|374.58|372.58|372.85|370.85|0
1699347600000|2023-11-07 09:00:00|374.09|372.09|375.08|373.08|375.32|373.32|373.84|371.84|0
1699347900000|2023-11-07 09:05:00|374.96|372.96|376.07|374.07|376.94|374.94|374.33|372.33|0
1699348200000|2023-11-07 09:10:00|375.82|373.82|376.56|374.56|376.81|374.81|374.83|372.83|0
1699348500000|2023-11-07 09:15:00|376.81|374.81|378.79|376.79|378.79|376.79|376.07|374.07|0
1699348800000|2023-11-07 09:20:00|379.04|377.04|378.3|376.3|380.03|378.03|378.3|376.3|0
1699349100000|2023-11-07 09:25:00|378.43|376.43|378.3|376.3|378.79|376.79|377.8|375.8|0
1699349400000|2023-11-07 09:30:00|378.54|376.54|378.05|376.05|379.04|377.04|377.06|375.06|0
1699349700000|2023-11-07 09:35:00|377.8|375.8|377.06|375.06|377.8|375.8|376.07|374.07|0
1699350000000|2023-11-07 09:40:00|376.81|374.81|379.04|377.04|379.29|377.29|376.69|374.69|0
1699350300000|2023-11-07 09:45:00|379.17|377.17|378.54|376.54|379.29|377.29|378.05|376.05|0
1699350600000|2023-11-07 09:50:00|378.67|376.67|379.04|377.04|380.03|378.03|378.3|376.3|0
1699350900000|2023-11-07 09:55:00|379.17|377.17|379.78|377.78|380.03|378.03|379.04|377.04|0
1699351200000|2023-11-07 10:00:00|380.03|378.03|380.28|378.28|380.28|378.28|379.53|377.53|0
1699351500000|2023-11-07 10:05:00|380.53|378.53|379.78|377.78|380.9|378.9|379.78|377.78|0
1699351800000|2023-11-07 10:10:00|379.53|377.53|378.79|376.79|380.03|378.03|378.79|376.79|0
1699352100000|2023-11-07 10:15:00|378.67|376.67|377.3|375.3|378.79|376.79|376.81|374.81|0
1699352400000|2023-11-07 10:20:00|377.55|375.55|376.06|374.06|378.18|376.18|376.06|374.06|0
1699352700000|2023-11-07 10:25:00|375.82|373.82|374.33|372.33|376.31|374.31|374.33|372.33|0
1699353000000|2023-11-07 10:30:00|374.21|372.21|376.06|374.06|376.31|374.31|374.21|372.21|0
1699353300000|2023-11-07 10:35:00|376.31|374.31|376.56|374.56|376.81|374.81|375.2|373.2|0
1699353600000|2023-11-07 10:40:00|376.44|374.44|376.56|374.56|376.69|374.69|375.82|373.82|0
1699353900000|2023-11-07 10:45:00|376.81|374.81|375.82|373.82|377.55|375.55|375.07|373.07|0
1699354200000|2023-11-07 10:50:00|375.57|373.57|376.56|374.56|377.55|375.55|375.32|373.32|0
1699354500000|2023-11-07 10:55:00|376.31|374.31|376.81|374.81|377.55|375.55|375.82|373.82|0
1699354800000|2023-11-07 11:00:00|377.05|375.05|377.18|375.18|377.55|375.55|376.31|374.31|0
1699355100000|2023-11-07 11:05:00|377.05|375.05|378.29|376.29|378.54|376.54|377.05|375.05|0
1699355400000|2023-11-07 11:10:00|378.05|376.05|378.42|376.42|379.28|377.28|378.05|376.05|0
1699355700000|2023-11-07 11:15:00|378.54|376.54|379.28|377.28|380.03|378.03|378.54|376.54|0
1699356000000|2023-11-07 11:20:00|379.53|377.53|379.28|377.28|379.53|377.53|377.8|375.8|0
1699356300000|2023-11-07 11:25:00|379.04|377.04|380.03|378.03|380.03|378.03|379.04|377.04|0
1699356600000|2023-11-07 11:30:00|379.78|377.78|381.02|379.02|381.27|379.27|379.78|377.78|0
1699356900000|2023-11-07 11:35:00|381.27|379.27|383.5|381.5|384.99|382.99|381.02|379.02|0
1699357200000|2023-11-07 11:40:00|383|381|384|382|385.24|383.24|382.76|380.76|0
1699357500000|2023-11-07 11:45:00|383.75|381.75|383.25|381.25|383.75|381.75|382.51|380.51|0
1699357800000|2023-11-07 11:50:00|383|381|382.01|380.01|383.5|381.5|382.01|380.01|0
1699358100000|2023-11-07 11:55:00|382.14|380.14|380.27|378.27|382.26|380.26|380.27|378.27|0
1699358400000|2023-11-07 12:00:00|380.52|378.52|379.04|377.04|381.02|379.02|379.04|377.04|0
1699358700000|2023-11-07 12:05:00|378.79|376.79|379.53|377.53|380.77|378.77|378.79|376.79|0
1699359000000|2023-11-07 12:10:00|379.16|377.16|378.79|376.79|379.53|377.53|378.29|376.29|0
1699359300000|2023-11-07 12:15:00|379.03|377.03|376.93|374.93|379.03|377.03|376.8|374.8|0
1699359600000|2023-11-07 12:20:00|376.8|374.8|378.29|376.29|378.54|376.54|376.8|374.8|0
1699359900000|2023-11-07 12:25:00|378.04|376.04|378.54|376.54|378.54|376.54|377.05|375.05|0
1699360200000|2023-11-07 12:30:00|379.03|377.03|378.67|376.67|379.03|377.03|377.05|375.05|0
1699360500000|2023-11-07 12:35:00|378.79|376.79|379.78|377.78|379.78|377.78|378.54|376.54|0
1699360800000|2023-11-07 12:40:00|379.53|377.53|379.28|377.28|381.02|379.02|379.28|377.28|0
1699361100000|2023-11-07 12:45:00|379.41|377.41|378.42|376.42|380.27|378.27|378.04|376.04|0
1699361400000|2023-11-07 12:50:00|378.54|376.54|379.03|377.03|379.78|377.78|378.54|376.54|0
1699361700000|2023-11-07 12:55:00|378.79|376.79|376.8|374.8|379.03|377.03|376.8|374.8|0
1699362000000|2023-11-07 13:00:00|377.05|375.05|376.8|374.8|377.92|375.92|376.55|374.55|0
1699362300000|2023-11-07 13:05:00|376.68|374.68|372.59|370.59|377.79|375.79|372.59|370.59|0
1699362600000|2023-11-07 13:10:00|372.84|370.84|374.82|372.82|375.07|373.07|372.59|370.59|0
1699362900000|2023-11-07 13:15:00|374.57|372.57|373.83|371.83|375.56|373.56|373.83|371.83|0
1699363200000|2023-11-07 13:20:00|373.96|371.96|377.3|375.3|377.3|375.3|373.83|371.83|0
1699363500000|2023-11-07 13:25:00|377.55|375.55|377.05|375.05|378.29|376.29|377.05|375.05|0
1699363800000|2023-11-07 13:30:00|376.8|374.8|376.56|374.56|377.05|375.05|375.07|373.07|0
1699364100000|2023-11-07 13:35:00|376.31|374.31|374.33|372.33|376.44|374.44|373.34|371.34|0
1699364400000|2023-11-07 13:40:00|374.58|372.58|374.82|372.82|375.57|373.57|374.08|372.08|0
1699364700000|2023-11-07 13:45:00|375.07|373.07|375.57|373.57|375.82|373.82|373.09|371.09|0
1699365000000|2023-11-07 13:50:00|375.32|373.32|373.09|371.09|376.81|374.81|373.09|371.09|0
1699365300000|2023-11-07 13:55:00|373.34|371.34|370.86|368.86|373.34|371.34|370.86|368.86|0
1699365600000|2023-11-07 14:00:00|370.99|368.99|373.83|371.83|373.83|371.83|370.37|368.37|0
1699365900000|2023-11-07 14:05:00|373.71|371.71|373.34|371.34|374.08|372.08|372.59|370.59|0
1699366200000|2023-11-07 14:10:00|373.58|371.58|375.07|373.07|375.07|373.07|373.34|371.34|0
1699366500000|2023-11-07 14:15:00|374.33|372.33|368.14|366.14|374.33|372.33|367.89|365.89|0
1699366800000|2023-11-07 14:20:00|368.39|366.39|368.63|366.63|368.88|366.88|366.65|364.65|0
1699367100000|2023-11-07 14:25:00|368.88|366.88|367.64|365.64|368.88|366.88|367.15|365.15|0
1699367400000|2023-11-07 14:30:00|367.89|365.89|375.57|373.57|375.81|373.81|367.15|365.15|0
1699367700000|2023-11-07 14:35:00|376.06|374.06|377.8|375.8|378.79|376.79|374.82|372.82|0
1699368000000|2023-11-07 14:40:00|377.3|375.3|373.58|371.58|378.29|376.29|373.34|371.34|0
1699368300000|2023-11-07 14:45:00|373.34|371.34|375.57|373.57|376.8|374.8|373.34|371.34|0
1699368600000|2023-11-07 14:50:00|375.32|373.32|371.11|369.11|376.06|374.06|370.86|368.86|0
1699368900000|2023-11-07 14:55:00|370.61|368.61|368.63|366.63|370.86|368.86|368.38|366.38|0
1699369200000|2023-11-07 15:00:00|368.88|366.88|365.17|363.17|368.88|366.88|363.93|361.93|0
1699369500000|2023-11-07 15:05:00|365.42|363.42|369.13|367.13|369.37|367.37|364.92|362.92|0
1699369800000|2023-11-07 15:10:00|369.37|367.37|367.15|365.15|370.36|368.36|365.91|363.91|0
1699370100000|2023-11-07 15:15:00|366.9|364.9|366.16|364.16|369.62|367.62|365.66|363.66|0
1699370400000|2023-11-07 15:20:00|366.4|364.4|365.17|363.17|367.39|365.39|364.92|362.92|0
1699370700000|2023-11-07 15:25:00|364.92|362.92|359.73|357.73|365.17|363.17|359.73|357.73|0
1699371000000|2023-11-07 15:30:00|359.98|357.98|357.26|355.26|360.96|358.96|356.52|354.52|0
1699371300000|2023-11-07 15:35:00|357.01|355.01|355.53|353.53|357.75|355.75|355.28|353.28|0
1699371600000|2023-11-07 15:40:00|355.78|353.78|355.53|353.53|356.27|354.27|354.79|352.79|0
1699371900000|2023-11-07 15:45:00|356.02|354.02|352.82|350.82|356.27|354.27|352.57|350.57|0
1699372200000|2023-11-07 15:50:00|352.57|350.57|351.58|349.58|353.56|351.56|350.84|348.84|0
1699372500000|2023-11-07 15:55:00|351.34|349.34|352.82|350.82|354.3|352.3|350.1|348.1|0
1699372800000|2023-11-07 16:00:00|352.57|350.57|354.23|352.23|355.28|353.28|352.32|350.32|0
1699373100000|2023-11-07 16:05:00|353.99|351.99|354.97|352.97|355.22|353.22|352.75|350.75|0
1699373400000|2023-11-07 16:10:00|355.22|353.22|355.22|353.22|355.96|353.96|353.25|351.25|0
1699373700000|2023-11-07 16:15:00|355.72|353.72|355.96|353.96|355.96|353.96|353.99|351.99|0
1699374000000|2023-11-07 16:20:00|355.71|353.71|354.48|352.48|355.71|353.71|353.24|351.24|0
1699374300000|2023-11-07 16:25:00|354.23|352.23|353.99|351.99|355.6|353.6|353.24|351.24|0
1699374600000|2023-11-07 16:30:00|353.74|351.74|351.02|349.02|354.23|352.23|350.28|348.28|0
1699374900000|2023-11-07 16:35:00|351.15|349.15|351.02|349.02|351.52|349.52|350.03|348.03|0
1699375200000|2023-11-07 16:40:00|350.78|348.78|351.27|349.27|351.52|349.52|349.29|347.29|0
1699375500000|2023-11-07 16:45:00|351.52|349.52|356.21|354.21|357.44|355.44|351.02|349.02|0
1699375800000|2023-11-07 16:50:00|355.96|353.96|355.71|353.71|356.7|354.7|355.1|353.1|0
1699376100000|2023-11-07 16:55:00|355.96|353.96|355.47|353.47|356.45|354.45|353.74|351.74|0
1699376400000|2023-11-07 17:00:00|355.71|353.71|359.42|357.42|359.67|357.67|355.71|353.71|0
1699376700000|2023-11-07 17:05:00|359.67|357.67|359.17|357.17|360.66|358.66|357.94|355.94|0
1699377000000|2023-11-07 17:10:00|359.42|357.42|360.2|358.2|360.69|358.69|358.93|356.93|0
1699377300000|2023-11-07 17:15:00|360.69|358.69|360.94|358.94|362.92|360.92|360.08|358.08|0
1699377600000|2023-11-07 17:20:00|360.69|358.69|360.2|358.2|361.68|359.68|359.7|357.7|0
1699377900000|2023-11-07 17:25:00|359.95|357.95|361.43|359.43|361.68|359.68|358.71|356.71|0
1699378200000|2023-11-07 17:30:00|361.31|359.31|361.18|359.18|365.39|363.39|359.95|357.95|0
1699378500000|2023-11-07 17:35:00|361.43|359.43|360.2|358.2|362.17|360.17|359.21|357.21|0
1699378800000|2023-11-07 17:40:00|360.32|358.32|360.2|358.2|361.93|359.93|359.95|357.95|0
1699379100000|2023-11-07 17:45:00|360.44|358.44|361.18|359.18|361.93|359.93|356.98|354.98|0
1699379400000|2023-11-07 17:50:00|361.43|359.43|360.94|358.94|361.93|359.93|359.7|357.7|0
1699379700000|2023-11-07 17:55:00|361.18|359.18|357.23|355.23|361.93|359.93|357.23|355.23|0
1699380000000|2023-11-07 18:00:00|357.36|355.36|355.25|353.25|358.46|356.46|354.76|352.76|0
1699380300000|2023-11-07 18:05:00|355.01|353.01|353.28|351.28|355.99|353.99|353.03|351.03|0
1699380600000|2023-11-07 18:10:00|353.16|351.16|353.28|351.28|354.02|352.02|352.54|350.54|0
1699380900000|2023-11-07 18:15:00|353.52|351.52|352.78|350.78|354.27|352.27|352.29|350.29|0
1699381200000|2023-11-07 18:20:00|352.91|350.91|352.78|350.78|355.25|353.25|352.04|350.04|0
1699381500000|2023-11-07 18:25:00|352.54|350.54|354.02|352.02|354.02|352.02|352.54|350.54|0
1699381800000|2023-11-07 18:30:00|353.77|351.77|352.54|350.54|354.02|352.02|352.04|350.04|0
1699382100000|2023-11-07 18:35:00|352.78|350.78|350.96|348.96|353.28|351.28|350.96|348.96|0
1699382400000|2023-11-07 18:40:00|351.2|349.2|352.69|350.69|353.43|351.43|350.96|348.96|0
1699382700000|2023-11-07 18:45:00|352.44|350.44|350.96|348.96|352.44|350.44|350.46|348.46|0
1699383000000|2023-11-07 18:50:00|350.71|348.71|352.19|350.19|352.32|350.32|349.72|347.72|0
1699383300000|2023-11-07 18:55:00|351.94|349.94|351.99|349.99|354.91|352.91|351|349|0
1699383600000|2023-11-07 19:00:00|351.74|349.74|350.51|348.51|351.99|349.99|350.01|348.01|0
1699383900000|2023-11-07 19:05:00|350.63|348.63|352.23|350.23|353.6|351.6|350.63|348.63|0
1699384200000|2023-11-07 19:10:00|351.99|349.99|352.23|350.23|352.48|350.48|351.25|349.25|0
1699384500000|2023-11-07 19:15:00|352.48|350.48|351.25|349.25|352.48|350.48|350.75|348.75|0
1699384800000|2023-11-07 19:20:00|351.37|349.37|350.01|348.01|351.99|349.99|349.76|347.76|0
1699385100000|2023-11-07 19:25:00|350.26|348.26|351.25|349.25|351.99|349.99|350.26|348.26|0
1699385400000|2023-11-07 19:30:00|351|349|350.26|348.26|351|349|349.76|347.76|0
1699385700000|2023-11-07 19:35:00|350.5|348.5|352.48|350.48|352.48|350.48|350.26|348.26|0
1699386000000|2023-11-07 19:40:00|352.23|350.23|354.46|352.46|355.94|353.94|352.23|350.23|0
1699386300000|2023-11-07 19:45:00|354.7|352.7|354.21|352.21|355.2|353.2|352.23|350.23|0
1699386600000|2023-11-07 19:50:00|353.96|351.96|354.95|352.95|355.2|353.2|353.22|351.22|0
1699386900000|2023-11-07 19:55:00|354.7|352.7|355.2|353.2|356.07|354.07|353.96|351.96|0
1699387200000|2023-11-07 20:00:00|355.44|353.44|355.94|353.94|355.94|353.94|352.97|350.97|0
1699387500000|2023-11-07 20:05:00|355.44|353.44|356.43|354.43|356.93|354.93|354.95|352.95|0
1699387800000|2023-11-07 20:10:00|356.31|354.31|354.7|352.7|357.67|355.67|354.21|352.21|0
1699388100000|2023-11-07 20:15:00|354.95|352.95|354.2|352.2|355.94|353.94|353.71|351.71|0
1699388400000|2023-11-07 20:20:00|354.7|352.7|352.22|350.22|355.93|353.93|351.98|349.98|0
1699388700000|2023-11-07 20:25:00|352.47|350.47|352.22|350.22|353.21|351.21|351.73|349.73|0
1699389000000|2023-11-07 20:30:00|351.98|349.98|350.99|348.99|352.47|350.47|350.25|348.25|0
1699389300000|2023-11-07 20:35:00|351.12|349.12|349.26|347.26|351.24|349.24|349.01|347.01|0
1699389600000|2023-11-07 20:40:00|349.51|347.51|349.27|347.27|350.01|348.01|349.01|347.01|0
1699389900000|2023-11-07 20:45:00|349.51|347.51|351.74|349.74|351.74|349.74|348.53|346.53|0
1699390200000|2023-11-07 20:50:00|351.98|349.98|358.66|356.66|358.66|356.66|351.98|349.98|0
1699390500000|2023-11-07 20:55:00|358.9|356.9|355.69|353.69|362.12|360.12|355.19|353.19|0
1699390800000|2023-11-07 21:00:00|355.19|353.19|355.19|353.19|356.42|354.42|354.69|352.69|0
1699391100000|2023-11-07 21:05:00|354.94|352.94|354.69|352.69|356.18|354.18|354.69|352.69|0
1699391400000|2023-11-07 21:10:00|354.45|352.45|355.93|353.93|355.93|353.93|354.45|352.45|0
1699391700000|2023-11-07 21:15:00|355.78|353.58|355.78|353.58|355.78|353.58|355.53|353.33|0
1699392000000|2023-11-07 21:20:00|355.53|353.33|355.29|353.09|355.53|353.33|355.29|353.09|0
1699392300000|2023-11-07 21:25:00|355.04|352.84|354.3|352.1|355.04|352.84|354.05|351.85|0
1699392600000|2023-11-07 21:30:00|354.18|351.98|354.54|352.34|354.54|352.34|354.05|351.85|0
1699392900000|2023-11-07 21:35:00|354.79|352.59|354.79|352.59|355.04|352.84|354.54|352.34|0
1699393500000|2023-11-07 21:45:00|355.04|352.84|355.29|353.09|355.53|353.33|355.04|352.84|0
1699393800000|2023-11-07 21:50:00|355.04|352.84|354.54|352.34|355.29|353.09|354.54|352.34|0
1699394100000|2023-11-07 21:55:00|354.43|352.23|354.32|352.12|354.79|352.59|354.18|351.98|0
1699394400000|2023-11-07 22:00:00|354.29|352.09|354.37|352.17|354.4|352.2|354.29|352.09|0
1699394700000|2023-11-07 22:05:00|354.4|352.2|354.37|352.17|354.5|352.3|354.26|352.06|0
1699395000000|2023-11-07 22:10:00|354.29|352.09|354.33|352.13|354.54|352.34|354.29|352.09|0
1699395300000|2023-11-07 22:15:00|354.29|352.09|354.54|352.34|354.79|352.59|354.29|352.09|0
1699395600000|2023-11-07 22:20:00|354.33|352.13|354.36|352.16|354.5|352.3|354.29|352.09|0
1699395900000|2023-11-07 22:25:00|354.43|352.23|354.5|352.3|354.58|352.38|354.39|352.19|0
1699396200000|2023-11-07 22:30:00|354.58|352.38|354.39|352.19|354.58|352.38|354.39|352.19|0
1699396500000|2023-11-07 22:35:00|354.15|351.95|354.36|352.16|354.36|352.16|354.15|351.95|0
1699396800000|2023-11-07 22:40:00|354.39|352.19|354.69|352.49|354.9|352.7|354.04|351.84|0
1699397100000|2023-11-07 22:45:00|354.54|352.34|354.54|352.34|354.65|352.45|354.5|352.3|0
1699397400000|2023-11-07 22:50:00|354.65|352.45|354.61|352.41|354.65|352.45|354.61|352.41|0
1699397700000|2023-11-07 22:55:00|354.58|352.38|354.36|352.16|354.58|352.38|354.36|352.16|0
1699398000000|2023-11-07 23:00:00|354.42|352.22|356.77|354.57|357.01|354.81|354.42|352.22|0
1699398300000|2023-11-07 23:05:00|356.52|354.32|355.78|353.58|356.77|354.57|355.53|353.33|0
1699398600000|2023-11-07 23:10:00|355.53|353.33|355.53|353.33|356.02|353.82|355.41|353.21|0
1699398900000|2023-11-07 23:15:00|355.28|353.08|355.53|353.33|355.53|353.33|354.79|352.59|0
1699399200000|2023-11-07 23:20:00|355.78|353.58|356.02|353.82|356.27|354.07|355.78|353.58|0
1699399500000|2023-11-07 23:25:00|356.27|354.07|356.27|354.07|356.27|354.07|355.53|353.33|0
1699399800000|2023-11-07 23:30:00|356.4|354.2|356.52|354.32|356.52|354.32|355.78|353.58|0
1699400100000|2023-11-07 23:35:00|356.27|354.07|356.76|354.56|357.01|354.81|356.02|353.82|0
1699400400000|2023-11-07 23:40:00|356.52|354.32|356.27|354.07|356.52|354.32|356.27|354.07|0
1699400700000|2023-11-07 23:45:00|356.52|354.32|356.76|354.56|356.76|354.56|356.02|353.82|0
1699401000000|2023-11-07 23:50:00|357.01|354.81|356.52|354.32|357.01|354.81|356.27|354.07|0
1699401300000|2023-11-07 23:55:00|356.76|354.56|356.52|354.32|356.76|354.56|356.02|353.82|0
1699401600000|2023-11-08 00:00:00|356.76|354.56|356.76|354.56|357.01|354.81|356.27|354.07|0
1699401900000|2023-11-08 00:05:00|356.65|354.45|356.02|353.82|357.01|354.81|355.53|353.33|0
1699402200000|2023-11-08 00:10:00|356.15|353.95|356.27|354.07|356.27|354.07|355.77|353.57|0
1699402500000|2023-11-08 00:15:00|356.02|353.82|355.28|353.08|356.27|354.07|355.03|352.83|0
1699402800000|2023-11-08 00:20:00|355.03|352.83|355.53|353.33|355.77|353.57|355.03|352.83|0
1699403100000|2023-11-08 00:25:00|355.66|353.46|355.03|352.83|356.02|353.82|355.03|352.83|0
1699403400000|2023-11-08 00:30:00|355.16|352.96|355.03|352.83|355.53|353.33|355.03|352.83|0
1699403700000|2023-11-08 00:35:00|355.28|353.08|356.27|354.07|356.27|354.07|355.28|353.08|0
1699404000000|2023-11-08 00:40:00|356.52|354.32|357.26|355.06|357.5|355.3|356.02|353.82|0
1699404300000|2023-11-08 00:45:00|357.75|355.55|357.26|355.06|357.75|355.55|356.76|354.56|0
1699404600000|2023-11-08 00:50:00|357.14|354.94|357.5|355.3|357.75|355.55|356.76|354.56|0
1699404900000|2023-11-08 00:55:00|357.26|355.06|357.26|355.06|357.75|355.55|357.01|354.81|0
1699405200000|2023-11-08 01:00:00|357.5|355.3|357.26|355.06|358|355.8|356.76|354.56|0
1699405500000|2023-11-08 01:05:00|357.14|354.94|357.5|355.3|358.25|356.05|357.01|354.81|0
1699405800000|2023-11-08 01:10:00|357.75|355.55|357.75|355.55|358|355.8|357.26|355.06|0
1699406100000|2023-11-08 01:15:00|357.5|355.3|358.74|356.54|358.74|356.54|357.26|355.06|0
1699406400000|2023-11-08 01:20:00|358.49|356.29|358.24|356.04|358.99|356.79|358|355.8|0
1699406700000|2023-11-08 01:25:00|358.49|356.29|357.5|355.3|358.49|356.29|357.5|355.3|0
1699407000000|2023-11-08 01:30:00|357.65|355.65|357.9|355.9|358.14|356.14|357.4|355.4|0
1699407300000|2023-11-08 01:35:00|358.14|356.14|358.43|356.43|358.89|356.89|357.9|355.9|0
1699407600000|2023-11-08 01:40:00|358.18|356.18|357.69|355.69|358.68|356.68|357.69|355.69|0
1699407900000|2023-11-08 01:45:00|357.94|355.94|358.56|356.56|358.68|356.68|357.94|355.94|0
1699408200000|2023-11-08 01:50:00|358.43|356.43|357.94|355.94|358.93|356.93|357.69|355.69|0
1699408500000|2023-11-08 01:55:00|357.69|355.69|357.44|355.44|357.69|355.69|356.7|354.7|0
1699408800000|2023-11-08 02:00:00|357.19|355.19|358.43|356.43|358.93|356.93|357.19|355.19|0
1699409100000|2023-11-08 02:05:00|358.18|356.18|356.95|354.95|358.43|356.43|356.7|354.7|0
1699409400000|2023-11-08 02:10:00|356.7|354.7|355.96|353.96|356.95|354.95|355.71|353.71|0
1699409700000|2023-11-08 02:15:00|355.84|353.84|355.71|353.71|355.96|353.96|355.22|353.22|0
1699410000000|2023-11-08 02:20:00|355.46|353.46|355.96|353.96|355.96|353.96|355.46|353.46|0
1699410300000|2023-11-08 02:25:00|355.71|353.71|355.96|353.96|356.21|354.21|355.71|353.71|0
1699410600000|2023-11-08 02:30:00|356.21|354.21|356.45|354.45|356.45|354.45|355.96|353.96|0
1699410900000|2023-11-08 02:35:00|356.33|354.33|356.7|354.7|356.95|354.95|356.33|354.33|0
1699411200000|2023-11-08 02:40:00|356.45|354.45|355.71|353.71|356.58|354.58|355.71|353.71|0
1699411500000|2023-11-08 02:45:00|355.59|353.59|356.2|354.2|356.45|354.45|355.59|353.59|0
1699411800000|2023-11-08 02:50:00|355.96|353.96|356.45|354.45|356.7|354.7|355.96|353.96|0
1699412100000|2023-11-08 02:55:00|356.7|354.7|355.46|353.46|356.7|354.7|355.22|353.22|0
1699412400000|2023-11-08 03:00:00|355.71|353.71|356.45|354.45|356.45|354.45|355.22|353.22|0
1699412700000|2023-11-08 03:05:00|356.7|354.7|356.7|354.7|356.94|354.94|356.2|354.2|0
1699413000000|2023-11-08 03:10:00|356.45|354.45|356.94|354.94|357.19|355.19|356.45|354.45|0
1699413300000|2023-11-08 03:15:00|357.19|355.19|357.44|355.44|357.44|355.44|356.94|354.94|0
1699413600000|2023-11-08 03:20:00|357.19|355.19|357.32|355.32|357.73|355.73|357.19|355.19|0
1699413900000|2023-11-08 03:25:00|357.19|355.19|357.44|355.44|357.69|355.69|357.19|355.19|0
1699414200000|2023-11-08 03:30:00|357.19|355.19|358.18|356.18|358.43|356.43|357.19|355.19|0
1699414500000|2023-11-08 03:35:00|358.43|356.43|358.67|356.67|358.67|356.67|358.18|356.18|0
1699414800000|2023-11-08 03:40:00|358.92|356.92|359.91|357.91|359.91|357.91|358.67|356.67|0
1699415100000|2023-11-08 03:45:00|359.79|357.79|359.91|357.91|360.16|358.16|359.42|357.42|0
1699415400000|2023-11-08 03:50:00|359.66|357.66|360.65|358.65|360.65|358.65|359.66|357.66|0
1699415700000|2023-11-08 03:55:00|360.9|358.9|360.16|358.16|361.64|359.64|360.16|358.16|0
1699416000000|2023-11-08 04:00:00|359.91|357.91|359.66|357.66|360.16|358.16|359.41|357.41|0
1699416300000|2023-11-08 04:05:00|359.91|357.91|359.91|357.91|360.16|358.16|359.66|357.66|0
1699416600000|2023-11-08 04:10:00|359.66|357.66|359.66|357.66|359.91|357.91|359.66|357.66|0
1699416900000|2023-11-08 04:15:00|359.41|357.41|359.54|357.54|359.91|357.91|359.41|357.41|0
1699417200000|2023-11-08 04:20:00|359.41|357.41|359.41|357.41|359.66|357.66|359.41|357.41|0
1699417500000|2023-11-08 04:25:00|359.54|357.54|359.41|357.41|359.66|357.66|359.17|357.17|0
1699417800000|2023-11-08 04:30:00|359.17|357.17|358.92|356.92|359.17|357.17|358.92|356.92|0
1699418100000|2023-11-08 04:35:00|358.67|356.67|358.92|356.92|359.17|357.17|358.67|356.67|0
1699418400000|2023-11-08 04:40:00|358.67|356.67|358.92|356.92|358.92|356.92|358.42|356.42|0
1699418700000|2023-11-08 04:45:00|358.67|356.67|358.67|356.67|358.92|356.92|358.18|356.18|0
1699419000000|2023-11-08 04:50:00|358.8|356.8|358.42|356.42|358.92|356.92|358.42|356.42|0
1699419300000|2023-11-08 04:55:00|358.67|356.67|358.67|356.67|358.67|356.67|358.42|356.42|0
1699419600000|2023-11-08 05:00:00|358.42|356.42|359.17|357.17|359.17|357.17|357.93|355.93|0
1699419900000|2023-11-08 05:05:00|358.92|356.92|358.67|356.67|358.92|356.92|357.93|355.93|0
1699420200000|2023-11-08 05:10:00|358.42|356.42|358.42|356.42|358.67|356.67|358.42|356.42|0
1699420500000|2023-11-08 05:15:00|358.67|356.67|359.16|357.16|359.41|357.41|358.42|356.42|0
1699420800000|2023-11-08 05:20:00|359.05|357.05|359.16|357.16|359.41|357.41|358.67|356.67|0
1699421100000|2023-11-08 05:25:00|359.05|357.05|360.4|358.4|360.4|358.4|359.05|357.05|0
1699421400000|2023-11-08 05:30:00|360.65|358.65|360.65|358.65|360.65|358.65|359.41|357.41|0
1699421700000|2023-11-08 05:35:00|360.4|358.4|359.66|357.66|360.4|358.4|358.67|356.67|0
1699422000000|2023-11-08 05:40:00|359.91|357.91|360.4|358.4|360.4|358.4|359.66|357.66|0
1699422300000|2023-11-08 05:45:00|360.15|358.15|361.02|359.02|361.14|359.14|360.15|358.15|0
1699422600000|2023-11-08 05:50:00|360.89|358.89|360.89|358.89|361.14|359.14|360.4|358.4|0
1699422900000|2023-11-08 05:55:00|360.65|358.65|361.14|359.14|361.64|359.64|360.65|358.65|0
1699423200000|2023-11-08 06:00:00|361.39|359.39|362.63|360.63|362.63|360.63|361.14|359.14|0
1699423500000|2023-11-08 06:05:00|362.38|360.38|362.87|360.87|363.12|361.12|362.38|360.38|0
1699423800000|2023-11-08 06:10:00|362.63|360.63|362.13|360.13|362.87|360.87|361.88|359.88|0
1699424100000|2023-11-08 06:15:00|361.88|359.88|362.63|360.63|363.12|361.12|361.64|359.64|0
1699424400000|2023-11-08 06:20:00|362.38|360.38|362.38|360.38|362.63|360.63|361.76|359.76|0
1699424700000|2023-11-08 06:25:00|362.63|360.63|361.88|359.88|362.87|360.87|361.64|359.64|0
1699425000000|2023-11-08 06:30:00|361.64|359.64|361.14|359.14|361.88|359.88|361.14|359.14|0
1699425300000|2023-11-08 06:35:00|360.89|358.89|361.88|359.88|362.62|360.62|360.89|358.89|0
1699425600000|2023-11-08 06:40:00|362.13|360.13|361.14|359.14|362.13|360.13|361.14|359.14|0
1699425900000|2023-11-08 06:45:00|361.39|359.39|360.65|358.65|361.39|359.39|360.15|358.15|0
1699426200000|2023-11-08 06:50:00|360.53|358.53|362.62|360.62|362.62|360.62|360.4|358.4|0
1699426500000|2023-11-08 06:55:00|362.38|360.38|362.38|360.38|362.62|360.62|361.88|359.88|0
1699426800000|2023-11-08 07:00:00|362.62|360.62|362.13|360.13|362.62|360.62|361.39|359.39|0
1699427100000|2023-11-08 07:05:00|362.01|360.01|362.38|360.38|363.37|361.37|362.01|360.01|0
1699427400000|2023-11-08 07:10:00|362.62|360.62|362.87|360.87|362.87|360.87|362.38|360.38|0
1699427700000|2023-11-08 07:15:00|362.62|360.62|363.37|361.37|363.86|361.86|362.62|360.62|0
1699428000000|2023-11-08 07:20:00|363.61|361.61|363.61|361.61|363.61|361.61|362.87|360.87|0
1699428300000|2023-11-08 07:25:00|363.37|361.37|362.75|360.75|363.61|361.61|362.62|360.62|0
1699428600000|2023-11-08 07:30:00|362.87|360.87|361.63|359.63|362.87|360.87|360.89|358.89|0
1699428900000|2023-11-08 07:35:00|361.39|359.39|361.87|359.87|362.62|360.62|361.39|359.39|0
1699429200000|2023-11-08 07:40:00|362|360|361.87|359.87|362.12|360.12|361.38|359.38|0
1699429500000|2023-11-08 07:45:00|361.76|359.76|362.12|360.12|362.25|360.25|361.38|359.38|0
1699429800000|2023-11-08 07:50:00|361.87|359.87|361.87|359.87|362.37|360.37|361.38|359.38|0
1699430100000|2023-11-08 07:55:00|362.12|360.12|362.62|360.62|362.99|360.99|361.87|359.87|0
1699430400000|2023-11-08 08:00:00|362.37|360.37|362.37|360.37|363.61|361.61|360.39|358.39|0
1699430700000|2023-11-08 08:05:00|362.5|360.5|361.13|359.13|362.62|360.62|360.14|358.14|0
1699431000000|2023-11-08 08:10:00|361.26|359.26|361.38|359.38|361.38|359.38|359.65|357.65|0
1699431300000|2023-11-08 08:15:00|361.26|359.26|360.14|358.14|361.87|359.87|359.4|357.4|0
1699431600000|2023-11-08 08:20:00|359.89|357.89|357.91|355.91|359.89|357.89|357.42|355.42|0
1699431900000|2023-11-08 08:25:00|358.16|356.16|356.93|354.93|358.66|356.66|356.93|354.93|0
1699432200000|2023-11-08 08:30:00|357.17|355.17|357.17|355.17|358.41|356.41|356.68|354.68|0
1699432500000|2023-11-08 08:35:00|357.42|355.42|358.16|356.16|358.29|356.29|356.92|354.92|0
1699432800000|2023-11-08 08:40:00|358.41|356.41|357.67|355.67|358.66|356.66|356.92|354.92|0
1699433100000|2023-11-08 08:45:00|357.79|355.79|356.44|354.44|357.91|355.91|356.19|354.19|0
1699433400000|2023-11-08 08:50:00|356.57|354.57|357.92|355.92|357.92|355.92|356.19|354.19|0
1699433700000|2023-11-08 08:55:00|358.17|356.17|358.17|356.17|358.66|356.66|357.18|355.18|0
1699434000000|2023-11-08 09:00:00|358.79|356.79|359.16|357.16|360.15|358.15|358.17|356.17|0
1699434300000|2023-11-08 09:05:00|358.91|356.91|358.79|356.79|359.53|357.53|357.92|355.92|0
1699434600000|2023-11-08 09:10:00|358.91|356.91|359.65|357.65|359.9|357.9|358.91|356.91|0
1699434900000|2023-11-08 09:15:00|359.9|357.9|359.9|357.9|360.39|358.39|358.66|356.66|0
1699435200000|2023-11-08 09:20:00|360.14|358.14|358.91|356.91|360.39|358.39|358.66|356.66|0
1699435500000|2023-11-08 09:25:00|358.66|356.66|360.39|358.39|360.39|358.39|358.66|356.66|0
1699435800000|2023-11-08 09:30:00|360.64|358.64|360.03|358.03|361.13|359.13|359.65|357.65|0
1699436100000|2023-11-08 09:35:00|359.9|357.9|359.15|357.15|359.9|357.9|358.17|356.17|0
1699436400000|2023-11-08 09:40:00|359.4|357.4|357.3|355.3|359.4|357.4|357.3|355.3|0
1699436700000|2023-11-08 09:45:00|357.42|355.42|357.18|355.18|357.92|355.92|356.93|354.93|0
1699437000000|2023-11-08 09:50:00|356.93|354.93|357.18|355.18|357.92|355.92|356.93|354.93|0
1699437300000|2023-11-08 09:55:00|357.42|355.42|358.41|356.41|358.41|356.41|356.43|354.43|0
1699437600000|2023-11-08 10:00:00|358.66|356.66|358.16|356.16|359.15|357.15|358.16|356.16|0
1699437900000|2023-11-08 10:05:00|358.41|356.41|357.42|355.42|358.79|356.79|357.42|355.42|0
1699438200000|2023-11-08 10:10:00|357.55|355.55|358.66|356.66|358.66|356.66|356.93|354.93|0
1699438500000|2023-11-08 10:15:00|358.41|356.41|357.55|355.55|358.66|356.66|357.42|355.42|0
1699438800000|2023-11-08 10:20:00|357.67|355.67|360.14|358.14|360.14|358.14|357.42|355.42|0
1699439100000|2023-11-08 10:25:00|359.89|357.89|360.64|358.64|360.64|358.64|359.65|357.65|0
1699439400000|2023-11-08 10:30:00|360.39|358.39|360.14|358.14|360.64|358.64|359.53|357.53|0
1699439700000|2023-11-08 10:35:00|359.89|357.89|359.28|357.28|360.64|358.64|359.28|357.28|0
1699440000000|2023-11-08 10:40:00|359.4|357.4|358.66|356.66|359.4|357.4|358.41|356.41|0
1699440300000|2023-11-08 10:45:00|358.9|356.9|357.17|355.17|358.9|356.9|356.93|354.93|0
1699440600000|2023-11-08 10:50:00|357.42|355.42|357.17|355.17|357.42|355.42|356.68|354.68|0
1699440900000|2023-11-08 10:55:00|356.93|354.93|357.67|355.67|357.67|355.67|356.93|354.93|0
1699441200000|2023-11-08 11:00:00|357.42|355.42|356.68|354.68|357.67|355.67|356.43|354.43|0
1699441500000|2023-11-08 11:05:00|356.43|354.43|357.17|355.17|357.67|355.67|356.43|354.43|0
1699441800000|2023-11-08 11:10:00|356.93|354.93|356.43|354.43|357.05|355.05|356.43|354.43|0
1699442100000|2023-11-08 11:15:00|356.18|354.18|356.18|354.18|356.43|354.43|355.69|353.69|0
1699442400000|2023-11-08 11:20:00|355.94|353.94|354.45|352.45|356.43|354.43|354.45|352.45|0
1699442700000|2023-11-08 11:25:00|354.21|352.21|354.33|352.33|355.44|353.44|353.96|351.96|0
1699443000000|2023-11-08 11:30:00|354.21|352.21|352.97|350.97|354.45|352.45|352.97|350.97|0
1699443300000|2023-11-08 11:35:00|353.22|351.22|353.71|351.71|353.71|351.71|352.97|350.97|0
1699443600000|2023-11-08 11:40:00|353.46|351.46|354.45|352.45|354.45|352.45|352.97|350.97|0
1699443900000|2023-11-08 11:45:00|354.33|352.33|354.7|352.7|354.95|352.95|353.96|351.96|0
1699444200000|2023-11-08 11:50:00|354.45|352.45|353.71|351.71|354.7|352.7|353.71|351.71|0
1699444500000|2023-11-08 11:55:00|353.96|351.96|354.7|352.7|354.7|352.7|353.59|351.59|0
1699444800000|2023-11-08 12:00:00|354.2|352.2|356.68|354.68|356.68|354.68|354.2|352.2|0
1699445100000|2023-11-08 12:05:00|356.43|354.43|356.18|354.18|356.68|354.68|355.93|353.93|0
1699445400000|2023-11-08 12:10:00|356.31|354.31|357.17|355.17|357.17|355.17|356.18|354.18|0
1699445700000|2023-11-08 12:15:00|356.92|354.92|356.18|354.18|357.42|355.42|356.18|354.18|0
1699446000000|2023-11-08 12:20:00|356.43|354.43|354.45|352.45|356.43|354.43|354.45|352.45|0
1699446300000|2023-11-08 12:25:00|354.7|352.7|354.7|352.7|354.94|352.94|354.45|352.45|0
1699446600000|2023-11-08 12:30:00|354.94|352.94|354.45|352.45|355.69|353.69|354.33|352.33|0
1699446900000|2023-11-08 12:35:00|354.7|352.7|355.19|353.19|355.93|353.93|354.45|352.45|0
1699447200000|2023-11-08 12:40:00|354.94|352.94|354.9|352.9|355.44|353.44|354.66|352.66|0
1699447500000|2023-11-08 12:45:00|354.66|352.66|353.91|351.91|354.9|352.9|353.67|351.67|0
1699447800000|2023-11-08 12:50:00|354.04|352.04|354.16|352.16|354.66|352.66|353.91|351.91|0
1699448100000|2023-11-08 12:55:00|353.91|351.91|353.42|351.42|353.91|351.91|352.68|350.68|0
1699448400000|2023-11-08 13:00:00|353.17|351.17|350.45|348.45|353.17|351.17|350.45|348.45|0
1699448700000|2023-11-08 13:05:00|350.58|348.58|351.69|349.69|352.18|350.18|350.21|348.21|0
1699449000000|2023-11-08 13:10:00|351.82|349.82|353.67|351.67|354.16|352.16|351.69|349.69|0
1699449300000|2023-11-08 13:15:00|353.91|351.91|354.41|352.41|355.64|353.64|353.67|351.67|0
1699449600000|2023-11-08 13:20:00|354.16|352.16|352.92|350.92|354.16|352.16|352.18|350.18|0
1699449900000|2023-11-08 13:25:00|353.17|351.17|353.42|351.42|353.66|351.66|351.93|349.93|0
1699450200000|2023-11-08 13:30:00|353.17|351.17|353.66|351.66|353.66|351.66|352.18|350.18|0
1699450500000|2023-11-08 13:35:00|353.55|351.55|354.16|352.16|354.9|352.9|353.17|351.17|0
1699450800000|2023-11-08 13:40:00|354.04|352.04|353.66|351.66|354.65|352.65|352.92|350.92|0
1699451100000|2023-11-08 13:45:00|353.91|351.91|353.42|351.42|354.16|352.16|352.92|350.92|0
1699451400000|2023-11-08 13:50:00|353.66|351.66|353.42|351.42|354.53|352.53|352.67|350.67|0
1699451700000|2023-11-08 13:55:00|353.17|351.17|352.67|350.67|353.17|351.17|351.93|349.93|0
1699452000000|2023-11-08 14:00:00|352.43|350.43|351.69|349.69|352.67|350.67|350.45|348.45|0
1699452300000|2023-11-08 14:05:00|351.44|349.44|350.94|348.94|351.93|349.93|350.45|348.45|0
1699452600000|2023-11-08 14:10:00|350.7|348.7|349.96|347.96|350.94|348.94|349.96|347.96|0
1699452900000|2023-11-08 14:15:00|349.71|347.71|348.72|346.72|349.71|347.71|347.98|345.98|0
1699453200000|2023-11-08 14:20:00|348.97|346.97|349.21|347.21|349.96|347.96|348.47|346.47|0
1699453500000|2023-11-08 14:25:00|349.46|347.46|349.46|347.46|349.95|347.95|348.85|346.85|0
1699453800000|2023-11-08 14:30:00|350.45|348.45|346.25|344.25|350.94|348.94|346|344|0
1699454100000|2023-11-08 14:35:00|346|344|347.48|345.48|350.7|348.7|345.76|343.76|0
1699454400000|2023-11-08 14:40:00|347.98|345.98|348.47|346.47|349.71|347.71|346.25|344.25|0
1699454700000|2023-11-08 14:45:00|348.22|346.22|345.7|343.7|349.21|347.21|344.52|342.52|0
1699455000000|2023-11-08 14:50:00|345.46|343.46|345.68|343.68|346.67|344.67|343.95|341.95|0
1699455300000|2023-11-08 14:55:00|345.43|343.43|347.66|345.66|349.39|347.39|344.2|342.2|0
1699455600000|2023-11-08 15:00:00|346.67|344.67|354.59|352.59|355.58|353.58|346.67|344.67|0
1699455900000|2023-11-08 15:05:00|354.83|352.83|351.12|349.12|356.07|354.07|350.87|348.87|0
1699456200000|2023-11-08 15:10:00|350.37|348.37|352.1|350.1|352.85|350.85|349.38|347.38|0
1699456500000|2023-11-08 15:15:00|352.6|350.6|351.86|349.86|354.58|352.58|351.11|349.11|0
1699456800000|2023-11-08 15:20:00|351.61|349.61|355.08|353.08|357.3|355.3|351.61|349.61|0
1699457100000|2023-11-08 15:25:00|354.83|352.83|355.08|353.08|357.06|355.06|354.08|352.08|0
1699457400000|2023-11-08 15:30:00|355.32|353.32|355.82|353.82|357.06|355.06|353.84|351.84|0
1699457700000|2023-11-08 15:35:00|356.56|354.56|357.55|355.55|358.54|356.54|354.33|352.33|0
1699458000000|2023-11-08 15:40:00|357.3|355.3|353.84|351.84|358.29|356.29|353.84|351.84|0
1699458300000|2023-11-08 15:45:00|354.08|352.08|354.33|352.33|356.44|354.44|353.59|351.59|0
1699458600000|2023-11-08 15:50:00|355.07|353.07|358.29|356.29|359.04|357.04|354.83|352.83|0
1699458900000|2023-11-08 15:55:00|358.54|356.54|359.04|357.04|359.78|357.78|356.06|354.06|0
1699459200000|2023-11-08 16:00:00|358.79|356.79|357.06|355.06|359.29|357.29|356.06|354.06|0
1699459500000|2023-11-08 16:05:00|356.81|354.81|359.53|357.53|360.28|358.28|356.56|354.56|0
1699459800000|2023-11-08 16:10:00|359.29|357.29|356.56|354.56|359.29|357.29|356.06|354.06|0
1699460100000|2023-11-08 16:15:00|356.81|354.81|354.58|352.58|357.3|355.3|353.34|351.34|0
1699460400000|2023-11-08 16:20:00|354.83|352.83|360.77|358.77|362.76|360.76|354.58|352.58|0
1699460700000|2023-11-08 16:25:00|361.02|359.02|359.56|357.56|362.01|360.01|358.81|356.81|0
1699461000000|2023-11-08 16:30:00|359.8|357.8|359.8|357.8|361.04|359.04|357.82|355.82|0
1699461300000|2023-11-08 16:35:00|359.55|357.55|360.55|358.55|361.04|359.04|357.57|355.57|0
1699461600000|2023-11-08 16:40:00|360.79|358.79|357.82|355.82|361.29|359.29|357.57|355.57|0
1699461900000|2023-11-08 16:45:00|357.57|355.57|359.31|357.31|360.05|358.05|356.33|354.33|0
1699462200000|2023-11-08 16:50:00|359.06|357.06|360.05|358.05|362.53|360.53|359.06|357.06|0
1699462500000|2023-11-08 16:55:00|360.3|358.3|364.26|362.26|364.26|362.26|360.18|358.18|0
1699462800000|2023-11-08 17:00:00|364.02|362.02|367.73|365.73|368.98|366.98|363.77|361.77|0
1699463100000|2023-11-08 17:05:00|367.98|365.98|373.8|371.8|375.93|373.93|366.99|364.99|0
1699463400000|2023-11-08 17:10:00|374.04|372.04|371.05|369.05|374.54|372.54|369.32|367.32|0
1699463700000|2023-11-08 17:15:00|371.55|369.55|369.57|367.57|372.29|370.29|369.07|367.07|0
1699464000000|2023-11-08 17:20:00|369.81|367.81|369.32|367.32|370.06|368.06|368.08|366.08|0
1699464300000|2023-11-08 17:25:00|369.57|367.57|369.81|367.81|371.55|369.55|368.82|366.82|0
1699464600000|2023-11-08 17:30:00|370.06|368.06|370.06|368.06|372.54|370.54|370.06|368.06|0
1699464900000|2023-11-08 17:35:00|370.8|368.8|366.84|364.84|371.3|369.3|366.59|364.59|0
1699465200000|2023-11-08 17:40:00|367.09|365.09|366.84|364.84|368.57|366.57|366.59|364.59|0
1699465500000|2023-11-08 17:45:00|367.09|365.09|366.84|364.84|368.33|366.33|366.35|364.35|0
1699465800000|2023-11-08 17:50:00|367.09|365.09|368.33|366.33|368.82|366.82|367.09|365.09|0
1699466100000|2023-11-08 17:55:00|368.45|366.45|366.84|364.84|369.56|367.56|366.59|364.59|0
1699466400000|2023-11-08 18:00:00|367.09|365.09|362.88|360.88|368.82|366.82|362.63|360.63|0
1699466700000|2023-11-08 18:05:00|363.13|361.13|361.15|359.15|363.13|361.13|360.16|358.16|0
1699467000000|2023-11-08 18:10:00|361.39|359.39|364.86|362.86|365.35|363.35|361.39|359.39|0
1699467300000|2023-11-08 18:15:00|365.11|363.11|366.59|364.59|366.59|364.59|363.87|361.87|0
1699467600000|2023-11-08 18:20:00|366.72|364.72|362.88|360.88|368.08|366.08|362.63|360.63|0
1699467900000|2023-11-08 18:25:00|363.13|361.13|361.64|359.64|363.87|361.87|360.9|358.9|0
1699468200000|2023-11-08 18:30:00|361.15|359.15|360.4|358.4|361.89|359.89|359.91|357.91|0
1699468500000|2023-11-08 18:35:00|360.65|358.65|359.66|357.66|360.65|358.65|358.43|356.43|0
1699468800000|2023-11-08 18:40:00|359.79|357.79|358.67|356.67|359.91|357.91|358.43|356.43|0
1699469100000|2023-11-08 18:45:00|358.55|356.55|359.54|357.54|360.65|358.65|358.18|356.18|0
1699469400000|2023-11-08 18:50:00|359.66|357.66|358.92|356.92|360.16|358.16|358.67|356.67|0
1699469700000|2023-11-08 18:55:00|359.17|357.17|359.66|357.66|360.9|358.9|358.67|356.67|0
1699470000000|2023-11-08 19:00:00|359.41|357.41|356.45|354.45|360.65|358.65|354.96|352.96|0
1699470300000|2023-11-08 19:05:00|356.2|354.2|354.96|352.96|356.2|354.2|354.35|352.35|0
1699470600000|2023-11-08 19:10:00|354.72|352.72|356.69|354.69|356.94|354.94|354.72|352.72|0
1699470900000|2023-11-08 19:15:00|356.82|354.82|356.2|354.2|356.82|354.82|354.72|352.72|0
1699471200000|2023-11-08 19:20:00|355.95|353.95|355.09|353.09|356.45|354.45|354.47|352.47|0
1699471500000|2023-11-08 19:25:00|355.21|353.21|354.96|352.96|355.95|353.95|354.22|352.22|0
1699471800000|2023-11-08 19:30:00|354.72|352.72|357.93|355.93|358.92|356.92|353.48|351.48|0
1699472100000|2023-11-08 19:35:00|358.42|356.42|355.46|353.46|359.05|357.05|355.46|353.46|0
1699472400000|2023-11-08 19:40:00|355.21|353.21|355.95|353.95|358.18|356.18|354.96|352.96|0
1699472700000|2023-11-08 19:45:00|356.2|354.2|357.29|355.29|357.29|355.29|355.7|353.7|0
1699473000000|2023-11-08 19:50:00|357.04|355.04|357.04|355.04|358.53|356.53|356.3|354.3|0
1699473300000|2023-11-08 19:55:00|356.79|354.79|359.77|357.77|360.51|358.51|356.55|354.55|0
1699473600000|2023-11-08 20:00:00|359.52|357.52|357.54|355.54|360.02|358.02|357.29|355.29|0
1699473900000|2023-11-08 20:05:00|357.79|355.79|358.53|356.53|358.78|356.78|356.79|354.79|0
1699474200000|2023-11-08 20:10:00|357.79|355.79|357.04|355.04|359.27|357.27|357.04|355.04|0
1699474500000|2023-11-08 20:15:00|356.79|354.79|356.43|354.43|357.54|355.54|355.56|353.56|0
1699474800000|2023-11-08 20:20:00|356.55|354.55|355.8|353.8|357.04|355.04|355.31|353.31|0
1699475100000|2023-11-08 20:25:00|356.05|354.05|355.55|353.55|356.3|354.3|354.56|352.56|0
1699475400000|2023-11-08 20:30:00|355.8|353.8|357.54|355.54|357.78|355.78|355.8|353.8|0
1699475700000|2023-11-08 20:35:00|357.29|355.29|354.81|352.81|357.67|355.67|354.69|352.69|0
1699476000000|2023-11-08 20:40:00|354.56|352.56|348.87|346.87|354.81|352.81|347.39|345.39|0
1699476300000|2023-11-08 20:45:00|349.36|347.36|351.1|349.1|351.1|349.1|348.37|346.37|0
1699476600000|2023-11-08 20:50:00|350.85|348.85|351.1|349.1|351.59|349.59|348.87|346.87|0
1699476900000|2023-11-08 20:55:00|351.34|349.34|351.34|349.34|353.82|351.82|350.85|348.85|0
1699477200000|2023-11-08 21:00:00|352.33|350.33|355.06|353.06|355.55|353.55|352.33|350.33|0
1699477500000|2023-11-08 21:05:00|354.81|352.81|355.55|353.55|355.8|353.8|354.32|352.32|0
1699477800000|2023-11-08 21:10:00|355.8|353.8|355.8|353.8|356.3|354.3|355.55|353.55|0
1699478100000|2023-11-08 21:15:00|355.9|353.7|355.65|353.45|356.64|354.44|355.65|353.45|0
1699478400000|2023-11-08 21:20:00|355.41|353.21|355.9|353.7|355.9|353.7|355.41|353.21|0
1699478700000|2023-11-08 21:25:00|356.03|353.83|356.52|354.32|356.77|354.57|355.9|353.7|0
1699479000000|2023-11-08 21:30:00|356.64|354.44|356.4|354.2|356.89|354.69|356.4|354.2|0
1699479300000|2023-11-08 21:35:00|357.14|354.94|356.64|354.44|357.14|354.94|356.64|354.44|0
1699479600000|2023-11-08 21:40:00|356.77|354.57|356.89|354.69|356.89|354.69|356.4|354.2|0
1699479900000|2023-11-08 21:45:00|357.14|354.94|357.14|354.94|357.63|355.43|356.89|354.69|0
1699480200000|2023-11-08 21:50:00|357.39|355.19|357.39|355.19|357.39|355.19|356.89|354.69|0
1699480500000|2023-11-08 21:55:00|357.63|355.43|357.76|355.56|358.26|356.06|357.39|355.19|0
1699480800000|2023-11-08 22:00:00|357.83|355.63|357.83|355.63|357.94|355.74|357.72|355.52|0
1699481100000|2023-11-08 22:05:00|357.87|355.67|357.94|355.74|357.98|355.78|357.76|355.56|0
1699481400000|2023-11-08 22:10:00|357.98|355.78|358.21|356.01|358.21|356.01|357.9|355.7|0
1699481700000|2023-11-08 22:15:00|358.4|356.2|358.29|356.09|358.61|356.41|358.21|356.01|0
1699482000000|2023-11-08 22:20:00|358.07|355.87|357.66|355.46|358.07|355.87|357.31|355.11|0
1699482300000|2023-11-08 22:25:00|357.55|355.35|357.81|355.61|357.85|355.65|357.38|355.18|0
1699482600000|2023-11-08 22:30:00|357.85|355.65|357.77|355.57|358.1|355.9|357.77|355.57|0
1699482900000|2023-11-08 22:35:00|357.88|355.68|357.63|355.43|358.1|355.9|357.63|355.43|0
1699483200000|2023-11-08 22:40:00|357.66|355.46|357.88|355.68|357.96|355.76|357.66|355.46|0
1699483500000|2023-11-08 22:45:00|358.07|355.87|357.77|355.57|358.07|355.87|357.77|355.57|0
1699483800000|2023-11-08 22:50:00|357.81|355.61|358.29|356.09|358.29|356.09|357.81|355.61|0
1699484100000|2023-11-08 22:55:00|358.32|356.12|358.72|356.52|358.75|356.55|358.18|355.98|0
1699484400000|2023-11-08 23:00:00|358.75|356.55|361.1|358.9|361.1|358.9|358.75|356.55|0
1699484700000|2023-11-08 23:05:00|360.85|358.65|360.36|358.16|360.85|358.65|359.86|357.66|0
1699485000000|2023-11-08 23:10:00|360.11|357.91|360.85|358.65|360.85|358.65|359.86|357.66|0
1699485300000|2023-11-08 23:15:00|360.61|358.41|360.36|358.16|360.85|358.65|360.11|357.91|0
1699485600000|2023-11-08 23:20:00|360.61|358.41|359.86|357.66|360.61|358.41|359.86|357.66|0
1699485900000|2023-11-08 23:25:00|359.99|357.79|359.61|357.41|360.36|358.16|359.61|357.41|0
1699486200000|2023-11-08 23:30:00|359.86|357.66|359.12|356.92|359.86|357.66|358.62|356.42|0
1699486500000|2023-11-08 23:35:00|358.87|356.67|359.61|357.41|359.86|357.66|358.87|356.67|0
1699486800000|2023-11-08 23:40:00|359.37|357.17|359.61|357.41|359.61|357.41|359.12|356.92|0
1699487100000|2023-11-08 23:45:00|359.37|357.17|359.86|357.66|359.86|357.66|359.37|357.17|0
1699487400000|2023-11-08 23:50:00|359.61|357.41|358.87|356.67|359.74|357.54|358.87|356.67|0
1699487700000|2023-11-08 23:55:00|358.75|356.55|358.62|356.42|358.87|356.67|358.62|356.42|0
1699488000000|2023-11-09 00:00:00|358.37|356.17|357.88|355.68|358.62|356.42|357.13|354.93|0
1699488300000|2023-11-09 00:05:00|358.01|355.81|359.25|357.05|359.61|357.41|357.88|355.68|0
1699488600000|2023-11-09 00:10:00|359.36|357.16|359.61|357.41|360.11|357.91|359.36|357.16|0
1699488900000|2023-11-09 00:15:00|359.49|357.29|359.49|357.29|359.61|357.41|358.87|356.67|0
1699489200000|2023-11-09 00:20:00|359.36|357.16|359.12|356.92|359.86|357.66|359.12|356.92|0
1699489500000|2023-11-09 00:25:00|359.36|357.16|358.87|356.67|359.61|357.41|358.87|356.67|0
1699489800000|2023-11-09 00:30:00|358.62|356.42|358.87|356.67|359.12|356.92|358.37|356.17|0
1699490100000|2023-11-09 00:35:00|359.12|356.92|359.12|356.92|359.36|357.16|358.87|356.67|0
1699490400000|2023-11-09 00:40:00|358.87|356.67|359.12|356.92|359.12|356.92|358.62|356.42|0
1699490700000|2023-11-09 00:45:00|358.87|356.67|358.87|356.67|359.12|356.92|358.62|356.42|0
1699491000000|2023-11-09 00:50:00|359.12|356.92|358.87|356.67|359.36|357.16|358.87|356.67|0
1699491300000|2023-11-09 00:55:00|358.62|356.42|359.12|356.92|359.36|357.16|358.62|356.42|0
1699491600000|2023-11-09 01:00:00|358.87|356.67|358.87|356.67|359.12|356.92|358.37|356.17|0
1699491900000|2023-11-09 01:05:00|359.12|356.92|358.62|356.42|359.12|356.92|358.37|356.17|0
1699492200000|2023-11-09 01:10:00|358.75|356.55|358.37|356.17|358.87|356.67|357.88|355.68|0
1699492500000|2023-11-09 01:15:00|358.12|355.92|358.12|355.92|358.37|356.17|357.63|355.43|0
1699492800000|2023-11-09 01:20:00|357.88|355.68|357.13|354.93|358.12|355.92|356.64|354.44|0
1699493100000|2023-11-09 01:25:00|357.01|354.81|357.13|354.93|357.13|354.93|356.64|354.44|0
1699493400000|2023-11-09 01:30:00|357.28|355.28|356.04|354.04|357.78|355.78|356.04|354.04|0
1699493700000|2023-11-09 01:35:00|355.79|353.79|354.06|352.06|356.04|354.04|354.06|352.06|0
1699494000000|2023-11-09 01:40:00|353.81|351.81|354.04|352.04|354.55|352.55|353.79|351.79|0
1699494300000|2023-11-09 01:45:00|353.79|351.79|353.79|351.79|354.29|352.29|353.3|351.3|0
1699494600000|2023-11-09 01:50:00|354.04|352.04|354.04|352.04|354.04|352.04|353.79|351.79|0
1699494900000|2023-11-09 01:55:00|354.17|352.17|355.03|353.03|355.28|353.28|354.04|352.04|0
1699495200000|2023-11-09 02:00:00|355.16|353.16|355.03|353.03|355.28|353.28|354.29|352.29|0
1699495500000|2023-11-09 02:05:00|354.78|352.78|353.54|351.54|355.03|353.03|353.54|351.54|0
1699495800000|2023-11-09 02:10:00|353.79|351.79|354.04|352.04|354.04|352.04|353.54|351.54|0
1699496100000|2023-11-09 02:15:00|353.79|351.79|354.54|352.54|354.78|352.78|353.79|351.79|0
1699496400000|2023-11-09 02:20:00|354.29|352.29|354.78|352.78|354.91|352.91|354.29|352.29|0
1699496700000|2023-11-09 02:25:00|354.54|352.54|355.03|353.03|355.28|353.28|354.54|352.54|0
1699497000000|2023-11-09 02:30:00|354.78|352.78|354.78|352.78|355.03|353.03|354.04|352.04|0
1699497300000|2023-11-09 02:35:00|354.53|352.53|355.03|353.03|355.03|353.03|354.53|352.53|0
1699497600000|2023-11-09 02:40:00|354.78|352.78|355.03|353.03|355.03|353.03|354.78|352.78|0
1699497900000|2023-11-09 02:45:00|355.28|353.28|355.53|353.53|355.77|353.77|355.16|353.16|0
1699498200000|2023-11-09 02:50:00|355.77|353.77|355.77|353.77|355.77|353.77|355.53|353.53|0
1699498500000|2023-11-09 02:55:00|356.02|354.02|356.02|354.02|356.02|354.02|355.77|353.77|0
1699498800000|2023-11-09 03:00:00|355.9|353.9|356.76|354.76|357.01|355.01|355.77|353.77|0
1699499100000|2023-11-09 03:05:00|356.65|354.65|356.89|354.89|357.01|355.01|356.27|354.27|0
1699499400000|2023-11-09 03:10:00|357.01|355.01|357.26|355.26|357.51|355.51|357.01|355.01|0
1699499700000|2023-11-09 03:15:00|357.01|355.01|356.52|354.52|357.26|355.26|356.52|354.52|0
1699500000000|2023-11-09 03:20:00|356.76|354.76|356.02|354.02|356.76|354.76|355.77|353.77|0
1699500300000|2023-11-09 03:25:00|355.9|353.9|356.27|354.27|356.76|354.76|355.77|353.77|0
1699500600000|2023-11-09 03:30:00|356.52|354.52|357.01|355.01|357.01|355.01|356.52|354.52|0
1699500900000|2023-11-09 03:35:00|356.76|354.76|357.51|355.51|357.51|355.51|356.52|354.52|0
1699501200000|2023-11-09 03:40:00|357.26|355.26|357.51|355.51|357.76|355.76|357.26|355.26|0
1699501500000|2023-11-09 03:45:00|357.75|355.75|358|356|358|356|357.39|355.39|0
1699501800000|2023-11-09 03:50:00|357.75|355.75|357.51|355.51|358|356|357.51|355.51|0
1699502100000|2023-11-09 03:55:00|357.75|355.75|357.26|355.26|357.75|355.75|357.26|355.26|0
1699502400000|2023-11-09 04:00:00|357.01|355.01|356.76|354.76|357.14|355.14|356.76|354.76|0
1699502700000|2023-11-09 04:05:00|356.89|354.89|357.01|355.01|357.01|355.01|356.76|354.76|0
1699503000000|2023-11-09 04:10:00|356.89|354.89|356.02|354.02|357.01|355.01|356.02|354.02|0
1699503300000|2023-11-09 04:15:00|356.27|354.27|355.52|353.52|356.51|354.51|355.52|353.52|0
1699503600000|2023-11-09 04:20:00|355.77|353.77|355.77|353.77|355.9|353.9|355.52|353.52|0
1699503900000|2023-11-09 04:25:00|355.9|353.9|355.77|353.77|356.02|354.02|355.77|353.77|0
1699504200000|2023-11-09 04:30:00|355.52|353.52|355.27|353.27|356.02|354.02|355.27|353.27|0
1699504500000|2023-11-09 04:35:00|355.52|353.52|355.77|353.77|355.77|353.77|355.27|353.27|0
1699504800000|2023-11-09 04:40:00|355.52|353.52|355.52|353.52|355.77|353.77|355.52|353.52|0
1699505100000|2023-11-09 04:45:00|355.27|353.27|355.77|353.77|356.02|354.02|355.27|353.27|0
1699505400000|2023-11-09 04:50:00|355.52|353.52|355.52|353.52|355.52|353.52|355.27|353.27|0
1699505700000|2023-11-09 04:55:00|355.27|353.27|354.78|352.78|355.4|353.4|354.78|352.78|0
1699506000000|2023-11-09 05:00:00|355.03|353.03|354.78|352.78|355.03|353.03|354.53|352.53|0
1699506300000|2023-11-09 05:05:00|354.53|352.53|354.53|352.53|354.78|352.78|354.53|352.53|0
1699506600000|2023-11-09 05:10:00|354.41|352.41|354.28|352.28|354.53|352.53|354.03|352.03|0
1699506900000|2023-11-09 05:15:00|354.53|352.53|355.03|353.03|355.03|353.03|354.53|352.53|0
1699507200000|2023-11-09 05:20:00|354.91|352.91|354.53|352.53|355.03|353.03|354.53|352.53|0
1699507500000|2023-11-09 05:25:00|354.78|352.78|355.02|353.02|355.02|353.02|354.53|352.53|0
1699507800000|2023-11-09 05:30:00|354.78|352.78|354.78|352.78|354.78|352.78|353.79|351.79|0
1699508100000|2023-11-09 05:35:00|355.02|353.02|354.78|352.78|355.02|353.02|354.53|352.53|0
1699508400000|2023-11-09 05:40:00|354.53|352.53|353.54|351.54|354.53|352.53|353.54|351.54|0
1699508700000|2023-11-09 05:45:00|353.29|351.29|354.53|352.53|354.53|352.53|353.04|351.04|0
1699509000000|2023-11-09 05:50:00|354.78|352.78|355.77|353.77|356.02|354.02|354.78|352.78|0
1699509300000|2023-11-09 05:55:00|355.65|353.65|356.02|354.02|356.26|354.26|355.02|353.02|0
1699509600000|2023-11-09 06:00:00|356.26|354.26|356.26|354.26|356.51|354.51|355.77|353.77|0
1699509900000|2023-11-09 06:05:00|356.51|354.51|356.51|354.51|356.51|354.51|356.02|354.02|0
1699510200000|2023-11-09 06:10:00|356.39|354.39|356.51|354.51|356.51|354.51|356.14|354.14|0
1699510500000|2023-11-09 06:15:00|356.26|354.26|356.26|354.26|356.76|354.76|356.01|354.01|0
1699510800000|2023-11-09 06:20:00|356.14|354.14|356.26|354.26|356.51|354.51|356.01|354.01|0
1699511100000|2023-11-09 06:25:00|356.01|354.01|355.02|353.02|356.26|354.26|355.02|353.02|0
1699511400000|2023-11-09 06:30:00|355.27|353.27|354.28|352.28|355.27|353.27|354.28|352.28|0
1699511700000|2023-11-09 06:35:00|354.53|352.53|353.78|351.78|354.53|352.53|353.78|351.78|0
1699512000000|2023-11-09 06:40:00|353.54|351.54|352.3|350.3|353.54|351.54|352.05|350.05|0
1699512300000|2023-11-09 06:45:00|352.54|350.54|352.54|350.54|352.79|350.79|351.8|349.8|0
1699512600000|2023-11-09 06:50:00|352.3|350.3|352.05|350.05|352.54|350.54|351.43|349.43|0
1699512900000|2023-11-09 06:55:00|352.3|350.3|351.8|349.8|352.79|350.79|351.8|349.8|0
1699513200000|2023-11-09 07:00:00|351.68|349.68|352.79|350.79|353.29|351.29|351.68|349.68|0
1699513500000|2023-11-09 07:05:00|352.67|350.67|353.78|351.78|353.78|351.78|352.05|350.05|0
1699513800000|2023-11-09 07:10:00|353.53|351.53|354.41|352.41|354.53|352.53|353.53|351.53|0
1699514100000|2023-11-09 07:15:00|354.53|352.53|355.27|353.27|355.52|353.52|354.28|352.28|0
1699514400000|2023-11-09 07:20:00|355.52|353.52|353.78|351.78|355.52|353.52|353.78|351.78|0
1699514700000|2023-11-09 07:25:00|354.03|352.03|353.66|351.66|354.28|352.28|353.53|351.53|0
1699515000000|2023-11-09 07:30:00|353.78|351.78|354.53|352.53|354.77|352.77|353.53|351.53|0
1699515300000|2023-11-09 07:35:00|354.77|352.77|354.53|352.53|355.02|353.02|354.03|352.03|0
1699515600000|2023-11-09 07:40:00|354.28|352.28|354.77|352.77|355.02|353.02|354.28|352.28|0
1699515900000|2023-11-09 07:45:00|354.52|352.52|353.53|351.53|354.77|352.77|353.53|351.53|0
1699516200000|2023-11-09 07:50:00|353.29|351.29|353.66|351.66|353.78|351.78|353.04|351.04|0
1699516500000|2023-11-09 07:55:00|353.78|351.78|353.29|351.29|354.03|352.03|353.04|351.04|0
1699516800000|2023-11-09 08:00:00|353.53|351.53|353.29|351.29|354.28|352.28|352.29|350.29|0
1699517100000|2023-11-09 08:05:00|353.53|351.53|353.91|351.91|354.28|352.28|352.05|350.05|0
1699517400000|2023-11-09 08:10:00|353.78|351.78|357.88|355.88|357.99|355.99|353.53|351.53|0
1699517700000|2023-11-09 08:15:00|357.99|355.99|357.5|355.5|357.99|355.99|355.02|353.02|0
1699518000000|2023-11-09 08:20:00|357.75|355.75|355.76|353.76|357.75|355.75|355.52|353.52|0
1699518300000|2023-11-09 08:25:00|355.52|353.52|356.26|354.26|357.5|355.5|355.52|353.52|0
1699518600000|2023-11-09 08:30:00|356.01|354.01|352.54|350.54|356.75|354.75|352.54|350.54|0
1699518900000|2023-11-09 08:35:00|352.42|350.42|349.57|347.57|352.42|350.42|349.32|347.32|0
1699519200000|2023-11-09 08:40:00|349.82|347.82|347.96|345.96|349.82|347.82|347.84|345.84|0
1699519500000|2023-11-09 08:45:00|347.84|345.84|348.33|346.33|348.83|346.83|346.84|344.84|0
1699519800000|2023-11-09 08:50:00|348.46|346.46|351.05|349.05|351.3|349.3|348.33|346.33|0
1699520100000|2023-11-09 08:55:00|351.18|349.18|351.3|349.3|352.79|350.79|350.81|348.81|0
1699520400000|2023-11-09 09:00:00|351.55|349.55|352.54|350.54|353.78|351.78|350.31|348.31|0
1699520700000|2023-11-09 09:05:00|352.79|350.79|352.54|350.54|354.52|352.52|352.54|350.54|0
1699521000000|2023-11-09 09:10:00|352.79|350.79|352.79|350.79|354.27|352.27|352.54|350.54|0
1699521300000|2023-11-09 09:15:00|352.92|350.92|352.04|350.04|353.53|351.53|351.55|349.55|0
1699521600000|2023-11-09 09:20:00|352.29|350.29|351.05|349.05|352.79|350.79|351.05|349.05|0
1699521900000|2023-11-09 09:25:00|350.93|348.93|350.31|348.31|351.8|349.8|349.81|347.81|0
1699522200000|2023-11-09 09:30:00|350.06|348.06|350.31|348.31|350.56|348.56|349.2|347.2|0
1699522500000|2023-11-09 09:35:00|350.56|348.56|351.8|349.8|352.79|350.79|350.31|348.31|0
1699522800000|2023-11-09 09:40:00|351.92|349.92|352.79|350.79|353.03|351.03|351.8|349.8|0
1699523100000|2023-11-09 09:45:00|353.03|351.03|352.79|350.79|353.28|351.28|352.29|350.29|0
1699523400000|2023-11-09 09:50:00|352.54|350.54|352.29|350.29|353.03|351.03|352.17|350.17|0
1699523700000|2023-11-09 09:55:00|352.04|350.04|351.05|349.05|352.04|350.04|350.8|348.8|0
1699524000000|2023-11-09 10:00:00|351.18|349.18|349.81|347.81|351.55|349.55|349.57|347.57|0
1699524300000|2023-11-09 10:05:00|349.57|347.57|349.32|347.32|350.06|348.06|348.57|346.57|0
1699524600000|2023-11-09 10:10:00|349.07|347.07|349.81|347.81|349.81|347.81|348.7|346.7|0
1699524900000|2023-11-09 10:15:00|349.57|347.57|349.07|347.07|349.81|347.81|348.33|346.33|0
1699525200000|2023-11-09 10:20:00|348.82|346.82|346.48|344.48|348.95|346.95|346.35|344.35|0
1699525500000|2023-11-09 10:25:00|346.59|344.59|347.58|345.58|347.58|345.58|346.35|344.35|0
1699525800000|2023-11-09 10:30:00|347.46|345.46|346.84|344.84|348.08|346.08|346.35|344.35|0
1699526100000|2023-11-09 10:35:00|346.59|344.59|344.86|342.86|347.09|345.09|344.86|342.86|0
1699526400000|2023-11-09 10:40:00|344.61|342.61|342.39|340.39|344.86|342.86|342.39|340.39|0
1699526700000|2023-11-09 10:45:00|342.14|340.14|342.88|340.88|343.62|341.62|341.65|339.65|0
1699527000000|2023-11-09 10:50:00|342.63|340.63|342.88|340.88|343.62|341.62|342.63|340.63|0
1699527300000|2023-11-09 10:55:00|343.13|341.13|342.63|340.63|343.62|341.62|342.39|340.39|0
1699527600000|2023-11-09 11:00:00|342.39|340.39|343.87|341.87|344|342|342.14|340.14|0
1699527900000|2023-11-09 11:05:00|344.12|342.12|345.35|343.35|345.35|343.35|343.87|341.87|0
1699528200000|2023-11-09 11:10:00|345.24|343.24|345.6|343.6|346.1|344.1|345.11|343.11|0
1699528500000|2023-11-09 11:15:00|345.85|343.85|347.09|345.09|347.33|345.33|345.85|343.85|0
1699528800000|2023-11-09 11:20:00|347.33|345.33|349.07|347.07|349.32|347.32|347.09|345.09|0
1699529100000|2023-11-09 11:25:00|348.82|346.82|348.57|346.57|349.07|347.07|348.32|346.32|0
1699529400000|2023-11-09 11:30:00|348.08|346.08|349.07|347.07|349.31|347.31|348.08|346.08|0
1699529700000|2023-11-09 11:35:00|349.31|347.31|347.83|345.83|349.81|347.81|347.58|345.58|0
1699530000000|2023-11-09 11:40:00|347.58|345.58|348.05|346.05|348.32|346.32|347.33|345.33|0
1699530300000|2023-11-09 11:45:00|347.93|345.93|348.05|346.05|349.04|347.04|347.8|345.8|0
1699530600000|2023-11-09 11:50:00|348.18|346.18|349.29|347.29|349.54|347.54|348.05|346.05|0
1699530900000|2023-11-09 11:55:00|349.54|347.54|349.79|347.79|350.28|348.28|348.8|346.8|0
1699531200000|2023-11-09 12:00:00|349.54|347.54|348.05|346.05|349.54|347.54|348.05|346.05|0
1699531500000|2023-11-09 12:05:00|348.3|346.3|347.06|345.06|348.3|346.3|346.81|344.81|0
1699531800000|2023-11-09 12:10:00|347.19|345.19|347.31|345.31|348.3|346.3|347.19|345.19|0
1699532100000|2023-11-09 12:15:00|347.8|345.8|347.68|345.68|347.8|345.8|347.06|345.06|0
1699532400000|2023-11-09 12:20:00|347.56|345.56|347.56|345.56|348.55|346.55|347.31|345.31|0
1699532700000|2023-11-09 12:25:00|347.8|345.8|348.3|346.3|349.04|347.04|347.06|345.06|0
1699533000000|2023-11-09 12:30:00|348.05|346.05|347.06|345.06|348.55|346.55|346.81|344.81|0
1699533300000|2023-11-09 12:35:00|346.94|344.94|347.31|345.31|347.8|345.8|346.81|344.81|0
1699533600000|2023-11-09 12:40:00|347.8|345.8|347.56|345.56|348.05|346.05|347.06|345.06|0
1699533900000|2023-11-09 12:45:00|347.31|345.31|346.07|344.07|347.56|345.56|345.82|343.82|0
1699534200000|2023-11-09 12:50:00|345.82|343.82|346.07|344.07|346.56|344.56|345.82|343.82|0
1699534500000|2023-11-09 12:55:00|345.82|343.82|345.57|343.57|346.32|344.32|345.57|343.57|0
1699534800000|2023-11-09 13:00:00|345.82|343.82|344.09|342.09|345.82|343.82|343.59|341.59|0
1699535100000|2023-11-09 13:05:00|343.97|341.97|343.35|341.35|344.58|342.58|343.35|341.35|0
1699535400000|2023-11-09 13:10:00|343.59|341.59|344.09|342.09|344.58|342.58|343.35|341.35|0
1699535700000|2023-11-09 13:15:00|343.84|341.84|343.1|341.1|344.83|342.83|343.1|341.1|0
1699536000000|2023-11-09 13:20:00|343.34|341.34|343.84|341.84|344.33|342.33|343.1|341.1|0
1699536300000|2023-11-09 13:25:00|344.09|342.09|343.34|341.34|344.09|342.09|342.85|340.85|0
1699536600000|2023-11-09 13:30:00|343.1|341.1|345.08|343.08|346.07|344.07|341.61|339.61|0
1699536900000|2023-11-09 13:35:00|345.21|343.21|342.73|340.73|345.57|343.57|342.11|340.11|0
1699537200000|2023-11-09 13:40:00|342.6|340.6|343.1|341.1|343.72|341.72|342.11|340.11|0
1699537500000|2023-11-09 13:45:00|342.85|340.85|339.88|337.88|342.85|340.85|339.39|337.39|0
1699537800000|2023-11-09 13:50:00|340.13|338.13|340.13|338.13|342.11|340.11|339.88|337.88|0
1699538100000|2023-11-09 13:55:00|340.26|338.26|340.62|338.62|341.61|339.61|340.13|338.13|0
1699538400000|2023-11-09 14:00:00|340.37|338.37|343.34|341.34|343.59|341.59|340.37|338.37|0
1699538700000|2023-11-09 14:05:00|343.1|341.1|344.09|342.09|344.09|342.09|342.11|340.11|0
1699539000000|2023-11-09 14:10:00|343.84|341.84|339.63|337.63|343.84|341.84|339.38|337.38|0
1699539300000|2023-11-09 14:15:00|339.88|337.88|339.88|337.88|339.88|337.88|338.64|336.64|0
1699539600000|2023-11-09 14:20:00|339.63|337.63|340.13|338.13|340.87|338.87|339.63|337.63|0
1699539900000|2023-11-09 14:25:00|340.37|338.37|342.35|340.35|342.6|340.6|340.37|338.37|0
1699540200000|2023-11-09 14:30:00|342.6|340.6|349.41|347.41|349.78|347.78|342.6|340.6|0
1699540500000|2023-11-09 14:35:00|349.91|347.91|354.49|352.49|354.49|352.49|349.78|347.78|0
1699540800000|2023-11-09 14:40:00|354.74|352.74|352.51|350.51|354.74|352.74|350.28|348.28|0
1699541100000|2023-11-09 14:45:00|352.75|350.75|354.98|352.98|356.97|354.97|352.51|350.51|0
1699541400000|2023-11-09 14:50:00|354.61|352.61|351.64|349.64|356.72|354.72|350.27|348.27|0
1699541700000|2023-11-09 14:55:00|351.76|349.76|348.29|346.29|352.75|350.75|348.29|346.29|0
1699542000000|2023-11-09 15:00:00|348.04|346.04|353.25|351.25|353.49|351.49|345.32|343.32|0
1699542300000|2023-11-09 15:05:00|353.49|351.49|359.2|357.2|362.18|360.18|353|351|0
1699542600000|2023-11-09 15:10:00|358.95|356.95|357.99|355.99|361.96|359.96|357.74|355.74|0
1699542900000|2023-11-09 15:15:00|358.24|356.24|360.97|358.97|361.47|359.47|357.25|355.25|0
1699543200000|2023-11-09 15:20:00|360.85|358.85|359.48|357.48|361.96|359.96|359.23|357.23|0
1699543500000|2023-11-09 15:25:00|359.98|357.98|361.96|359.96|363.2|361.2|359.98|357.98|0
1699543800000|2023-11-09 15:30:00|362.21|360.21|364.94|362.94|364.94|362.94|361.96|359.96|0
1699544100000|2023-11-09 15:35:00|364.69|362.69|362.71|360.71|365.68|363.68|359.73|357.73|0
1699544400000|2023-11-09 15:40:00|362.95|360.95|360.47|358.47|365.68|363.68|360.22|358.22|0
1699544700000|2023-11-09 15:45:00|361.22|359.22|362.21|360.21|362.95|360.95|360.47|358.47|0
1699545000000|2023-11-09 15:50:00|362.46|360.46|358.98|356.98|362.46|360.46|358.49|356.49|0
1699545300000|2023-11-09 15:55:00|359.23|357.23|356.75|354.75|359.98|357.98|356.75|354.75|0
1699545600000|2023-11-09 16:00:00|357|355|354.02|352.02|357|355|354.02|352.02|0
1699545900000|2023-11-09 16:05:00|353.91|351.91|350.31|348.31|353.91|351.91|349.32|347.32|0
1699546200000|2023-11-09 16:10:00|350.06|348.06|351.05|349.05|351.3|349.3|349.32|347.32|0
1699546500000|2023-11-09 16:15:00|350.8|348.8|351.05|349.05|351.05|349.05|348.08|346.08|0
1699546800000|2023-11-09 16:20:00|350.8|348.8|350.31|348.31|351.3|349.3|349.56|347.56|0
1699547100000|2023-11-09 16:25:00|350.44|348.44|352.48|350.48|352.73|350.73|350.31|348.31|0
1699547400000|2023-11-09 16:30:00|352.73|350.73|350.75|348.75|353.23|351.23|350.5|348.5|0
1699547700000|2023-11-09 16:35:00|350.5|348.5|352.24|350.24|353.23|351.23|349.76|347.76|0
1699548000000|2023-11-09 16:40:00|352.48|350.48|351.49|349.49|352.98|350.98|351.24|349.24|0
1699548300000|2023-11-09 16:45:00|351.74|349.74|348.76|346.76|351.74|349.74|348.52|346.52|0
1699548600000|2023-11-09 16:50:00|349.01|347.01|347.03|345.03|349.01|347.01|346.04|344.04|0
1699548900000|2023-11-09 16:55:00|346.78|344.78|348.76|346.76|350.75|348.75|346.78|344.78|0
1699549200000|2023-11-09 17:00:00|349.64|347.64|348.76|346.76|350.5|348.5|348.76|346.76|0
1699549500000|2023-11-09 17:05:00|348.52|346.52|348.76|346.76|349.75|347.75|348.02|346.02|0
1699549800000|2023-11-09 17:10:00|349.01|347.01|351.99|349.99|352.48|350.48|348.27|346.27|0
1699550100000|2023-11-09 17:15:00|351.74|349.74|353.72|351.72|353.97|351.97|351.74|349.74|0
1699550400000|2023-11-09 17:20:00|353.97|351.97|352.48|350.48|354.22|352.22|352.23|350.23|0
1699550700000|2023-11-09 17:25:00|352.73|350.73|354.71|352.71|355.21|353.21|352.73|350.73|0
1699551000000|2023-11-09 17:30:00|354.96|352.96|352.98|350.98|354.96|352.96|352.73|350.73|0
1699551300000|2023-11-09 17:35:00|353.23|351.23|355.46|353.46|355.71|353.71|352.48|350.48|0
1699551600000|2023-11-09 17:40:00|355.21|353.21|353.97|351.97|355.71|353.71|353.6|351.6|0
1699551900000|2023-11-09 17:45:00|353.72|351.72|351.49|349.49|354.22|352.22|351.24|349.24|0
1699552200000|2023-11-09 17:50:00|351.74|349.74|350.75|348.75|351.99|349.99|349.75|347.75|0
1699552500000|2023-11-09 17:55:00|350.5|348.5|350.74|348.74|351.98|349.98|349.51|347.51|0
1699552800000|2023-11-09 18:00:00|350.99|348.99|365.94|363.34|370.86|368.86|350|348|0
1699553100000|2023-11-09 18:05:00|363.7|361.1|372.4|369.8|375.39|372.79|363.7|361.1|0
1699553400000|2023-11-09 18:10:00|372.15|369.55|360.52|357.92|373.4|370.8|360.02|357.42|0
1699553700000|2023-11-09 18:15:00|360.76|358.16|366.97|364.37|367.96|365.36|360.76|358.16|0
1699554000000|2023-11-09 18:20:00|367.22|364.62|362|359.4|367.96|365.36|360.51|357.91|0
1699554300000|2023-11-09 18:25:00|361.51|358.91|363.24|360.64|364.24|361.64|361.01|358.41|0
1699554600000|2023-11-09 18:30:00|363.49|360.89|364.24|361.64|367.71|365.11|363.49|360.89|0
1699554900000|2023-11-09 18:35:00|364.49|361.89|366.42|364.42|366.42|364.42|360.96|358.91|0
1699555200000|2023-11-09 18:40:00|366.17|364.17|370.15|368.15|371.89|369.89|365.92|363.92|0
1699555500000|2023-11-09 18:45:00|370.39|368.39|369.15|367.15|371.14|369.14|368.66|366.66|0
1699555800000|2023-11-09 18:50:00|369.4|367.4|372.88|370.88|372.88|370.88|368.41|366.41|0
1699556100000|2023-11-09 18:55:00|372.38|370.38|372.38|370.38|375.12|373.12|368.9|366.9|0
1699556400000|2023-11-09 19:00:00|372.63|370.63|380.37|378.37|382.33|380.33|372.63|370.63|0
1699556700000|2023-11-09 19:05:00|381.12|379.12|378.18|376.18|383.62|381.62|377.44|375.44|0
1699557000000|2023-11-09 19:10:00|378.68|376.68|381.91|379.91|382.65|380.65|378.43|376.43|0
1699557300000|2023-11-09 19:15:00|382.16|380.16|386.63|384.63|387.13|385.13|381.66|379.66|0
1699557600000|2023-11-09 19:20:00|386.01|384.01|378.43|376.43|386.13|384.13|378.18|376.18|0
1699557900000|2023-11-09 19:25:00|378.93|376.93|378.68|376.68|380.17|378.17|375.2|373.2|0
1699558200000|2023-11-09 19:30:00|378.93|376.93|380.91|378.91|381.66|379.66|376.69|374.69|0
1699558500000|2023-11-09 19:35:00|381.16|379.16|383.65|381.65|387.62|385.62|379.92|377.92|0
1699558800000|2023-11-09 19:40:00|383.4|381.4|388.37|386.37|389.36|387.36|383.4|381.4|0
1699559100000|2023-11-09 19:45:00|387.87|385.87|384.39|382.39|388.37|386.37|383.53|381.53|0
1699559400000|2023-11-09 19:50:00|384.64|382.64|389.11|387.11|389.61|387.61|384.39|382.39|0
1699559700000|2023-11-09 19:55:00|388.87|386.87|388.86|386.86|389.86|387.86|387.62|385.62|0
1699560000000|2023-11-09 20:00:00|389.36|387.36|388.12|386.12|392.34|390.34|387.12|385.12|0
1699560300000|2023-11-09 20:05:00|388.36|386.36|386.85|384.85|389.61|387.61|386.6|384.6|0
1699560600000|2023-11-09 20:10:00|386.6|384.6|385.36|383.36|387.1|385.1|383.87|381.87|0
1699560900000|2023-11-09 20:15:00|385.11|383.11|385.59|383.59|387.83|385.83|384.84|382.84|0
1699561200000|2023-11-09 20:20:00|385.84|383.84|388.08|386.08|389.32|387.32|385.09|383.09|0
1699561500000|2023-11-09 20:25:00|388.32|386.32|389.07|387.07|389.82|387.82|385.34|383.34|0
1699561800000|2023-11-09 20:30:00|389.32|387.32|387.71|385.71|389.82|387.82|386.58|384.58|0
1699562100000|2023-11-09 20:35:00|388.07|386.07|391.56|389.56|392.31|390.31|387.83|385.83|0
1699562400000|2023-11-09 20:40:00|391.31|389.31|391.81|389.81|392.31|390.31|389.57|387.57|0
1699562700000|2023-11-09 20:45:00|391.56|389.56|391.56|389.56|392.55|390.55|390.31|388.31|0
1699563000000|2023-11-09 20:50:00|390.56|388.56|391.81|389.81|392.55|390.55|387.58|385.58|0
1699563300000|2023-11-09 20:55:00|391.56|389.56|389.07|387.07|392.8|390.8|388.57|386.57|0
1699563600000|2023-11-09 21:00:00|388.07|386.07|386.33|384.33|388.82|386.82|386.33|384.33|0
1699563900000|2023-11-09 21:05:00|386.58|384.58|386.83|384.83|387.83|385.83|386.58|384.58|0
1699564200000|2023-11-09 21:10:00|386.33|384.33|386.08|384.08|386.58|384.58|385.83|383.83|0
1699564500000|2023-11-09 21:15:00|386.18|383.98|385.69|383.49|386.18|383.98|385.19|382.99|0
1699564800000|2023-11-09 21:20:00|385.93|383.73|385.44|383.24|385.93|383.73|385.44|383.24|0
1699565100000|2023-11-09 21:25:00|385.32|383.12|384.94|382.74|385.44|383.24|384.94|382.74|0
1699565400000|2023-11-09 21:30:00|384.82|382.62|385.69|383.49|385.93|383.73|384.82|382.62|0
1699565700000|2023-11-09 21:35:00|385.44|383.24|385.44|383.24|385.69|383.49|385.19|382.99|0
1699566000000|2023-11-09 21:40:00|385.19|382.99|385.44|383.24|385.69|383.49|384.94|382.74|0
1699566300000|2023-11-09 21:45:00|385.19|382.99|385.93|383.73|385.93|383.73|385.19|382.99|0
1699566600000|2023-11-09 21:50:00|386.06|383.86|386.56|384.36|386.68|384.48|385.93|383.73|0
1699566900000|2023-11-09 21:55:00|386.43|384.23|386.31|384.11|386.68|384.48|385.93|383.73|0
1699567200000|2023-11-09 22:00:00|386.52|384.32|386.56|384.36|386.89|384.69|386.3|384.1|0
1699567500000|2023-11-09 22:05:00|386.52|384.32|386.56|384.36|386.56|384.36|386.48|384.28|0
1699567800000|2023-11-09 22:10:00|386.34|384.14|386.78|384.58|387.25|385.05|386.34|384.14|0
1699568100000|2023-11-09 22:15:00|386.81|384.61|386.89|384.69|387|384.8|386.81|384.61|0
1699568400000|2023-11-09 22:20:00|387.18|384.98|386.13|383.93|387.18|384.98|385.99|383.79|0
1699568700000|2023-11-09 22:25:00|386.16|383.96|385.95|383.75|386.27|384.07|385.66|383.46|0
1699569000000|2023-11-09 22:30:00|386.02|383.82|386.38|384.18|386.86|384.66|386.02|383.82|0
1699569300000|2023-11-09 22:35:00|386.86|384.66|386.93|384.73|386.93|384.73|386.46|384.26|0
1699569600000|2023-11-09 22:40:00|386.97|384.77|386.86|384.66|387.01|384.81|386.75|384.55|0
1699569900000|2023-11-09 22:45:00|387.01|384.81|386.97|384.77|387.01|384.81|386.93|384.73|0
1699570200000|2023-11-09 22:50:00|386.93|384.73|386.89|384.69|387.03|384.83|386.89|384.69|0
1699570500000|2023-11-09 22:55:00|386.85|384.65|386.63|384.43|387.14|384.94|386.63|384.43|0
1699570800000|2023-11-09 23:00:00|386.81|384.61|389.3|387.1|389.67|387.47|386.56|384.36|0
1699571100000|2023-11-09 23:05:00|389.42|387.22|389.67|387.47|389.91|387.71|388.92|386.72|0
1699571400000|2023-11-09 23:10:00|389.42|387.22|390.16|387.96|390.16|387.96|389.17|386.97|0
1699571700000|2023-11-09 23:15:00|390.41|388.21|392.15|389.95|392.4|390.2|390.16|387.96|0
1699572000000|2023-11-09 23:20:00|391.91|389.71|393.65|391.45|393.9|391.7|391.41|389.21|0
1699572300000|2023-11-09 23:25:00|393.4|391.2|392.15|389.95|393.4|391.2|391.91|389.71|0
1699572600000|2023-11-09 23:30:00|391.91|389.71|391.41|389.21|392.15|389.95|391.16|388.96|0
1699572900000|2023-11-09 23:35:00|391.16|388.96|391.9|389.7|392.4|390.2|391.16|388.96|0
1699573200000|2023-11-09 23:40:00|392.15|389.95|391.66|389.46|392.15|389.95|391.66|389.46|0
1699573500000|2023-11-09 23:45:00|391.9|389.7|391.16|388.96|392.15|389.95|391.16|388.96|0
1699573800000|2023-11-09 23:50:00|390.91|388.71|391.16|388.96|391.66|389.46|390.91|388.71|0
1699574100000|2023-11-09 23:55:00|390.91|388.71|391.16|388.96|391.41|389.21|390.91|388.71|0
1699574400000|2023-11-10 00:00:00|391.41|389.21|392.9|390.7|393.15|390.95|390.91|388.71|0
1699574700000|2023-11-10 00:05:00|393.15|390.95|393.15|390.95|393.65|391.45|392.15|389.95|0
1699575000000|2023-11-10 00:10:00|393.4|391.2|394.14|391.94|394.14|391.94|392.4|390.2|0
1699575300000|2023-11-10 00:15:00|394.27|392.07|394.89|392.69|395.89|393.69|393.9|391.7|0
1699575600000|2023-11-10 00:20:00|394.64|392.44|395.02|392.82|395.39|393.19|394.64|392.44|0
1699575900000|2023-11-10 00:25:00|395.14|392.94|394.64|392.44|395.39|393.19|394.64|392.44|0
1699576200000|2023-11-10 00:30:00|394.77|392.57|395.64|393.44|395.89|393.69|394.39|392.19|0
1699576500000|2023-11-10 00:35:00|395.52|393.32|394.89|392.69|396.63|394.43|394.89|392.69|0
1699576800000|2023-11-10 00:40:00|395.14|392.94|393.9|391.7|395.14|392.94|393.9|391.7|0
1699577100000|2023-11-10 00:45:00|394.02|391.82|393.9|391.7|394.14|391.94|393.65|391.45|0
1699577400000|2023-11-10 00:50:00|393.65|391.45|391.9|389.7|393.9|391.7|391.65|389.45|0
1699577700000|2023-11-10 00:55:00|391.65|389.45|390.91|388.71|391.65|389.45|390.91|388.71|0
1699578000000|2023-11-10 01:00:00|391.16|388.96|390.91|388.71|391.41|389.21|390.91|388.71|0
1699578300000|2023-11-10 01:05:00|391.04|388.84|390.66|388.46|391.16|388.96|390.16|387.96|0
1699578600000|2023-11-10 01:10:00|390.54|388.34|389.91|387.71|390.66|388.46|389.17|386.97|0
1699578900000|2023-11-10 01:15:00|389.79|387.59|389.41|387.21|389.91|387.71|389.17|386.97|0
1699579200000|2023-11-10 01:20:00|389.54|387.34|389.41|387.21|389.91|387.71|388.17|385.97|0
1699579500000|2023-11-10 01:25:00|389.16|386.96|389.16|386.96|389.66|387.46|388.42|386.22|0
1699579800000|2023-11-10 01:30:00|389.06|387.06|389.31|387.31|390.06|388.06|388.82|386.82|0
1699580100000|2023-11-10 01:35:00|389.56|387.56|389.31|387.31|389.81|387.81|388.82|386.82|0
1699580400000|2023-11-10 01:40:00|389.56|387.56|389.87|387.87|390.31|388.31|389.56|387.56|0
1699580700000|2023-11-10 01:45:00|390.12|388.12|388.63|386.63|390.37|388.37|388.63|386.63|0
1699581000000|2023-11-10 01:50:00|388.87|386.87|388.13|386.13|388.87|386.87|387.13|385.13|0
1699581300000|2023-11-10 01:55:00|388.38|386.38|388.38|386.38|388.63|386.63|387.63|385.63|0
1699581600000|2023-11-10 02:00:00|388.51|386.51|388.13|386.13|388.87|386.87|388.13|386.13|0
1699581900000|2023-11-10 02:05:00|388.38|386.38|389.37|387.37|389.37|387.37|388.38|386.38|0
1699582200000|2023-11-10 02:10:00|389.62|387.62|387.63|385.63|390|388|387.38|385.38|0
1699582500000|2023-11-10 02:15:00|387.38|385.38|387.38|385.38|388.13|386.13|386.64|384.64|0
1699582800000|2023-11-10 02:20:00|387.63|385.63|388.01|386.01|388.87|386.87|387.63|385.63|0
1699583100000|2023-11-10 02:25:00|388.13|386.13|386.64|384.64|388.38|386.38|386.64|384.64|0
1699583400000|2023-11-10 02:30:00|386.89|384.89|387.63|385.63|388.13|386.13|386.39|384.39|0
1699583700000|2023-11-10 02:35:00|387.88|385.88|389.12|387.12|389.12|387.12|387.63|385.63|0
1699584000000|2023-11-10 02:40:00|388.87|386.87|389.12|387.12|389.12|387.12|388.38|386.38|0
1699584300000|2023-11-10 02:45:00|388.87|386.87|387.88|385.88|389.12|387.12|387.88|385.88|0
1699584600000|2023-11-10 02:50:00|388.01|386.01|388.38|386.38|388.38|386.38|387.88|385.88|0
1699584900000|2023-11-10 02:55:00|388.13|386.13|387.88|385.88|388.26|386.26|387.63|385.63|0
1699585200000|2023-11-10 03:00:00|387.63|385.63|387.63|385.63|387.88|385.88|387.38|385.38|0
1699585500000|2023-11-10 03:05:00|387.38|385.38|386.88|384.88|387.63|385.63|386.39|384.39|0
1699585800000|2023-11-10 03:10:00|386.64|384.64|388.13|386.13|388.13|386.13|386.64|384.64|0
1699586100000|2023-11-10 03:15:00|387.88|385.88|387.88|385.88|388.13|386.13|387.13|385.13|0
1699586400000|2023-11-10 03:20:00|387.76|385.76|387.63|385.63|387.88|385.88|387.13|385.13|0
1699586700000|2023-11-10 03:25:00|387.88|385.88|387.63|385.63|387.88|385.88|387.63|385.63|0
1699587000000|2023-11-10 03:30:00|387.88|385.88|387.38|385.38|387.88|385.88|387.13|385.13|0
1699587300000|2023-11-10 03:35:00|387.13|385.13|387.38|385.38|387.38|385.38|386.88|384.88|0
1699587600000|2023-11-10 03:40:00|387.63|385.63|387.63|385.63|387.88|385.88|387.13|385.13|0
1699587900000|2023-11-10 03:45:00|387.38|385.38|388.13|386.13|388.13|386.13|387.38|385.38|0
1699588200000|2023-11-10 03:50:00|387.88|385.88|388.13|386.13|388.37|386.37|387.88|385.88|0
1699588500000|2023-11-10 03:55:00|387.88|385.88|387.38|385.38|388.37|386.37|387.13|385.13|0
1699588800000|2023-11-10 04:00:00|387.63|385.63|386.63|384.63|387.63|385.63|386.63|384.63|0
1699589100000|2023-11-10 04:05:00|386.88|384.88|386.88|384.88|387.13|385.13|386.63|384.63|0
1699589400000|2023-11-10 04:10:00|386.76|384.76|386.63|384.63|386.88|384.88|386.63|384.63|0
1699589700000|2023-11-10 04:15:00|386.88|384.88|386.63|384.63|387.01|385.01|386.63|384.63|0
1699590000000|2023-11-10 04:20:00|386.39|384.39|385.64|383.64|386.39|384.39|385.39|383.39|0
1699590300000|2023-11-10 04:25:00|385.52|383.52|385.64|383.64|385.77|383.77|385.52|383.52|0
1699590600000|2023-11-10 04:30:00|385.39|383.39|384.89|382.89|385.39|383.39|384.4|382.4|0
1699590900000|2023-11-10 04:35:00|384.65|382.65|385.39|383.39|385.64|383.64|384.65|382.65|0
1699591200000|2023-11-10 04:40:00|385.64|383.64|385.39|383.39|385.64|383.64|385.39|383.39|0
1699591500000|2023-11-10 04:45:00|385.27|383.27|385.14|383.14|385.27|383.27|385.14|383.14|0
1699591800000|2023-11-10 04:50:00|385.39|383.39|385.39|383.39|385.64|383.64|385.14|383.14|0
1699592100000|2023-11-10 04:55:00|385.27|383.27|385.14|383.14|385.39|383.39|385.14|383.14|0
1699592400000|2023-11-10 05:00:00|384.89|382.89|385.14|383.14|385.39|383.39|384.89|382.89|0
1699592700000|2023-11-10 05:05:00|385.27|383.27|385.64|383.64|385.89|383.89|384.89|382.89|0
1699593000000|2023-11-10 05:10:00|385.39|383.39|386.14|384.14|386.38|384.38|385.39|383.39|0
1699593300000|2023-11-10 05:15:00|386.38|384.38|386.63|384.63|387.13|385.13|386.38|384.38|0
1699593600000|2023-11-10 05:20:00|386.38|384.38|386.14|384.14|386.63|384.63|386.14|384.14|0
1699593900000|2023-11-10 05:25:00|386.38|384.38|385.89|383.89|386.38|384.38|385.89|383.89|0
1699594200000|2023-11-10 05:30:00|385.64|383.64|385.64|383.64|385.64|383.64|384.64|382.64|0
1699594500000|2023-11-10 05:35:00|385.39|383.39|386.76|384.76|387.13|385.13|385.39|383.39|0
1699594800000|2023-11-10 05:40:00|386.63|384.63|385.64|383.64|386.63|384.63|385.64|383.64|0
1699595100000|2023-11-10 05:45:00|385.52|383.52|384.89|382.89|385.64|383.64|384.89|382.89|0
1699595400000|2023-11-10 05:50:00|385.14|383.14|385.14|383.14|385.14|383.14|383.65|381.65|0
1699595700000|2023-11-10 05:55:00|385.27|383.27|384.89|382.89|385.27|383.27|384.64|382.64|0
1699596000000|2023-11-10 06:00:00|385.14|383.14|384.15|382.15|385.39|383.39|384.15|382.15|0
1699596300000|2023-11-10 06:05:00|384.28|382.28|385.14|383.14|385.14|383.14|384.15|382.15|0
1699596600000|2023-11-10 06:10:00|385.39|383.39|384.89|382.89|385.39|383.39|384.64|382.64|0
1699596900000|2023-11-10 06:15:00|385.14|383.14|385.39|383.39|386.38|384.38|385.14|383.14|0
1699597200000|2023-11-10 06:20:00|385.64|383.64|385.39|383.39|385.64|383.64|385.14|383.14|0
1699597500000|2023-11-10 06:25:00|385.14|383.14|384.64|382.64|385.14|383.14|384.64|382.64|0
1699597800000|2023-11-10 06:30:00|384.39|382.39|384.89|382.89|385.02|383.02|384.39|382.39|0
1699598100000|2023-11-10 06:35:00|384.64|382.64|384.15|382.15|384.64|382.64|383.65|381.65|0
1699598400000|2023-11-10 06:40:00|383.9|381.9|383.9|381.9|384.39|382.39|383.9|381.9|0
1699598700000|2023-11-10 06:45:00|383.65|381.65|383.65|381.65|383.9|381.9|383.65|381.65|0
1699599000000|2023-11-10 06:50:00|383.9|381.9|383.15|381.15|384.39|382.39|383.15|381.15|0
1699599300000|2023-11-10 06:55:00|383.4|381.4|384.14|382.14|384.64|382.64|383.4|381.4|0
1699599600000|2023-11-10 07:00:00|384.39|382.39|384.27|382.27|384.64|382.64|383.4|381.4|0
1699599900000|2023-11-10 07:05:00|384.39|382.39|383.78|381.78|384.64|382.64|382.9|380.9|0
1699600200000|2023-11-10 07:10:00|383.65|381.65|382.4|380.4|383.9|381.9|382.16|380.16|0
1699600500000|2023-11-10 07:15:00|382.16|380.16|382.65|380.65|383.65|381.65|382.16|380.16|0
1699600800000|2023-11-10 07:20:00|382.4|380.4|381.91|379.91|382.65|380.65|381.16|379.16|0
1699601100000|2023-11-10 07:25:00|381.66|379.66|381.16|379.16|382.16|380.16|381.16|379.16|0
1699601400000|2023-11-10 07:30:00|381.41|379.41|381.66|379.66|382.9|380.9|381.16|379.16|0
1699601700000|2023-11-10 07:35:00|381.41|379.41|380.17|378.17|381.79|379.79|379.92|377.92|0
1699602000000|2023-11-10 07:40:00|380.3|378.3|379.42|377.42|380.42|378.42|378.68|376.68|0
1699602300000|2023-11-10 07:45:00|379.17|377.17|379.42|377.42|379.55|377.55|378.43|376.43|0
1699602600000|2023-11-10 07:50:00|379.67|377.67|379.67|377.67|380.17|378.17|379.67|377.67|0
1699602900000|2023-11-10 07:55:00|379.8|377.8|379.67|377.67|380.17|378.17|378.93|376.93|0
1699603200000|2023-11-10 08:00:00|379.17|377.17|378.68|376.68|379.42|377.42|378.18|376.18|0
1699603500000|2023-11-10 08:05:00|378.81|376.81|378.68|376.68|380.05|378.05|377.68|375.68|0
1699603800000|2023-11-10 08:10:00|378.43|376.43|379.11|377.11|379.61|377.61|377.68|375.68|0
1699604100000|2023-11-10 08:15:00|379.36|377.36|377.62|375.62|379.86|377.86|377.62|375.62|0
1699604400000|2023-11-10 08:20:00|377.75|375.75|379.85|377.85|379.85|377.85|377.62|375.62|0
1699604700000|2023-11-10 08:25:00|380.1|378.1|379.11|377.11|380.1|378.1|378.61|376.61|0
1699605000000|2023-11-10 08:30:00|379.36|377.36|378.36|376.36|380.1|378.1|378.36|376.36|0
1699605300000|2023-11-10 08:35:00|378.11|376.11|379.85|377.85|379.85|377.85|377.87|375.87|0
1699605600000|2023-11-10 08:40:00|379.61|377.61|379.61|377.61|380.23|378.23|379.61|377.61|0
1699605900000|2023-11-10 08:45:00|379.85|377.85|381.1|379.1|382.34|380.34|379.85|377.85|0
1699606200000|2023-11-10 08:50:00|381.23|379.23|382.84|380.84|383.09|381.09|380.85|378.85|0
1699606500000|2023-11-10 08:55:00|383.09|381.09|383.09|381.09|384.83|382.83|382.84|380.84|0
1699606800000|2023-11-10 09:00:00|382.84|380.84|384.58|382.58|385.08|383.08|382.84|380.84|0
1699607100000|2023-11-10 09:05:00|384.83|382.83|384.33|382.33|385.33|383.33|383.58|381.58|0
1699607400000|2023-11-10 09:10:00|384.46|382.46|388.56|386.56|389.06|387.06|384.46|382.46|0
1699607700000|2023-11-10 09:15:00|388.81|386.81|389.56|387.56|390.8|388.8|388.56|386.56|0
1699608000000|2023-11-10 09:20:00|389.44|387.44|390.55|388.55|390.55|388.55|388.81|386.81|0
1699608300000|2023-11-10 09:25:00|390.43|388.43|390.05|388.05|390.8|388.8|388.56|386.56|0
1699608600000|2023-11-10 09:30:00|390.55|388.55|389.56|387.56|391.3|389.3|389.31|387.31|0
1699608900000|2023-11-10 09:35:00|389.81|387.81|390.58|388.58|391.33|389.33|389.31|387.31|0
1699609200000|2023-11-10 09:40:00|390.83|388.83|388.59|386.59|391.08|389.08|388.59|386.59|0
1699609500000|2023-11-10 09:45:00|388.84|386.84|386.85|384.85|388.84|386.84|386.35|384.35|0
1699609800000|2023-11-10 09:50:00|386.6|384.6|385.36|383.36|386.85|384.85|384.86|382.86|0
1699610100000|2023-11-10 09:55:00|385.11|383.11|384.74|382.74|385.86|383.86|384.36|382.36|0
1699610400000|2023-11-10 10:00:00|384.61|382.61|387.97|385.97|387.97|385.97|384.36|382.36|0
1699610700000|2023-11-10 10:05:00|388.09|386.09|389.84|387.84|390.58|388.58|387.85|385.85|0
1699611000000|2023-11-10 10:10:00|389.72|387.72|387.85|385.85|390.83|388.83|387.35|385.35|0
1699611300000|2023-11-10 10:15:00|387.6|385.6|388.84|386.84|389.22|387.22|387.6|385.6|0
1699611600000|2023-11-10 10:20:00|389.09|387.09|390.71|388.71|390.83|388.83|388.84|386.84|0
1699611900000|2023-11-10 10:25:00|390.58|388.58|390.08|388.08|391.33|389.33|389.96|387.96|0
1699612200000|2023-11-10 10:30:00|389.83|387.83|391.33|389.33|392.57|390.57|389.83|387.83|0
1699612500000|2023-11-10 10:35:00|391.58|389.58|389.59|387.59|391.58|389.58|389.34|387.34|0
1699612800000|2023-11-10 10:40:00|390.08|388.08|390.08|388.08|391.08|389.08|389.34|387.34|0
1699613100000|2023-11-10 10:45:00|390.33|388.33|389.09|387.09|390.83|388.83|388.59|386.59|0
1699613400000|2023-11-10 10:50:00|388.97|386.97|390.33|388.33|390.33|388.33|388.59|386.59|0
1699613700000|2023-11-10 10:55:00|390.21|388.21|389.09|387.09|390.33|388.33|388.34|386.34|0
1699614000000|2023-11-10 11:00:00|389.59|387.59|389.83|387.83|391.33|389.33|388.84|386.84|0
1699614300000|2023-11-10 11:05:00|389.59|387.59|390.33|388.33|390.33|388.33|388.84|386.84|0
1699614600000|2023-11-10 11:10:00|390.58|388.58|392.32|390.32|392.32|390.32|390.33|388.33|0
1699614900000|2023-11-10 11:15:00|392.07|390.07|390.58|388.58|392.32|390.32|390.08|388.08|0
1699615200000|2023-11-10 11:20:00|390.83|388.83|390.33|388.33|391.58|389.58|390.08|388.08|0
1699615500000|2023-11-10 11:25:00|390.58|388.58|391.33|389.33|391.58|389.58|389.83|387.83|0
1699615800000|2023-11-10 11:30:00|391.08|389.08|394.06|392.06|394.06|392.06|391.08|389.08|0
1699616100000|2023-11-10 11:35:00|394.31|392.31|393.32|391.32|395.06|393.06|393.07|391.07|0
1699616400000|2023-11-10 11:40:00|393.57|391.57|393.7|391.7|394.06|392.06|392.57|390.57|0
1699616700000|2023-11-10 11:45:00|393.57|391.57|393.32|391.32|394.31|392.31|393.32|391.32|0
1699617000000|2023-11-10 11:50:00|393.57|391.57|391.82|389.82|393.57|391.57|391.82|389.82|0
1699617300000|2023-11-10 11:55:00|392.07|390.07|389.47|387.47|392.07|390.07|389.34|387.34|0
1699617600000|2023-11-10 12:00:00|389.58|387.58|390.83|388.83|391.33|389.33|389.58|387.58|0
1699617900000|2023-11-10 12:05:00|391.08|389.08|389.09|387.09|391.08|389.08|388.84|386.84|0
1699618200000|2023-11-10 12:10:00|389.34|387.34|386.1|384.1|389.46|387.46|385.73|383.73|0
1699618500000|2023-11-10 12:15:00|385.85|383.85|385.11|383.11|386.35|384.35|384.61|382.61|0
1699618800000|2023-11-10 12:20:00|385.6|383.6|385.85|383.85|386.6|384.6|385.6|383.6|0
1699619100000|2023-11-10 12:25:00|386.1|384.1|383.37|381.37|386.1|384.1|383.12|381.12|0
1699619400000|2023-11-10 12:30:00|383.61|381.61|381.63|379.63|383.61|381.61|380.88|378.88|0
1699619700000|2023-11-10 12:35:00|381.87|379.87|379.89|377.89|382.12|380.12|379.64|377.64|0
1699620000000|2023-11-10 12:40:00|380.13|378.13|378.61|376.61|380.88|378.88|378.36|376.36|0
1699620300000|2023-11-10 12:45:00|378.85|376.85|379.6|377.6|379.85|377.85|378.85|376.85|0
1699620600000|2023-11-10 12:50:00|379.48|377.48|380.6|378.6|380.97|378.97|378.85|376.85|0
1699620900000|2023-11-10 12:55:00|380.84|378.84|379.1|377.1|380.84|378.84|378.11|376.11|0
1699621200000|2023-11-10 13:00:00|378.85|376.85|380.6|378.6|381.59|379.59|378.11|376.11|0
1699621500000|2023-11-10 13:05:00|380.48|378.48|376.37|374.37|381.09|379.09|376.37|374.37|0
1699621800000|2023-11-10 13:10:00|376.12|374.12|376.62|374.62|377.86|375.86|376.12|374.12|0
1699622100000|2023-11-10 13:15:00|376.86|374.86|376.5|374.5|377.11|375.11|374.88|372.88|0
1699622400000|2023-11-10 13:20:00|376.62|374.62|378.11|376.11|378.11|376.11|375.75|373.75|0
1699622700000|2023-11-10 13:25:00|377.86|375.86|376.37|374.37|377.86|375.86|375.12|373.12|0
1699623000000|2023-11-10 13:30:00|376.62|374.62|377.36|375.36|378.85|376.85|376.62|374.62|0
1699623300000|2023-11-10 13:35:00|377.11|375.11|373.63|371.63|377.11|375.11|373.63|371.63|0
1699623600000|2023-11-10 13:40:00|373.88|371.88|372.64|370.64|375.37|373.37|372.64|370.64|0
1699623900000|2023-11-10 13:45:00|372.89|370.89|371.89|369.89|373.38|371.38|371.64|369.64|0
1699624200000|2023-11-10 13:50:00|371.64|369.64|369.14|367.14|371.64|369.64|368.65|366.65|0
1699624500000|2023-11-10 13:55:00|368.9|366.9|369.87|367.87|370.63|368.63|368.4|366.4|0
1699624800000|2023-11-10 14:00:00|369.62|367.62|371.86|369.86|371.86|369.86|369.62|367.62|0
1699625100000|2023-11-10 14:05:00|371.36|369.36|372.1|370.1|372.1|370.1|371.11|369.11|0
1699625400000|2023-11-10 14:10:00|372.35|370.35|370.36|368.36|372.85|370.85|369.87|367.87|0
1699625700000|2023-11-10 14:15:00|370.11|368.11|371.36|369.36|371.61|369.61|370.11|368.11|0
1699626000000|2023-11-10 14:20:00|371.61|369.61|370.86|368.86|371.86|369.86|370.36|368.36|0
1699626300000|2023-11-10 14:25:00|371.36|369.36|367.38|365.38|371.36|369.36|366.14|364.14|0
1699626600000|2023-11-10 14:30:00|367.63|365.63|374.09|372.09|374.84|372.84|367.63|365.63|0
1699626900000|2023-11-10 14:35:00|374.34|372.34|370.65|368.65|378.57|376.57|370.16|368.16|0
1699627200000|2023-11-10 14:40:00|370.4|368.4|366.44|364.44|370.65|368.65|366.19|364.19|0
1699627500000|2023-11-10 14:45:00|365.9|363.9|367.87|365.87|368.37|366.37|365.41|363.41|0
1699627800000|2023-11-10 14:50:00|367.62|365.62|367.87|365.87|370.11|368.11|366.87|364.87|0
1699628100000|2023-11-10 14:55:00|368.12|366.12|369.74|367.74|371.48|369.48|367.37|365.37|0
1699628400000|2023-11-10 15:00:00|369.49|367.49|375.83|373.83|376.82|374.82|369.36|367.36|0
1699628700000|2023-11-10 15:05:00|375.33|373.33|376.08|374.08|376.57|374.57|371.6|369.6|0
1699629000000|2023-11-10 15:10:00|376.57|374.57|374.83|372.83|377.07|375.07|371.35|369.35|0
1699629300000|2023-11-10 15:15:00|375.21|373.21|372.1|370.1|377.82|375.82|372.1|370.1|0
1699629600000|2023-11-10 15:20:00|372.59|370.59|374.83|372.83|374.83|372.83|370.85|368.85|0
1699629900000|2023-11-10 15:25:00|375.08|373.08|379.31|377.31|381.3|379.3|374.83|372.83|0
1699630200000|2023-11-10 15:30:00|379.56|377.56|382.3|380.3|382.3|380.3|377.07|375.07|0
1699630500000|2023-11-10 15:35:00|382.05|380.05|381.55|379.55|382.55|380.55|377.82|375.82|0
1699630800000|2023-11-10 15:40:00|381.8|379.8|380.32|378.32|383.1|381.1|380.08|378.08|0
1699631100000|2023-11-10 15:45:00|380.08|378.08|376.59|374.59|381.57|379.57|373.61|371.61|0
1699631400000|2023-11-10 15:50:00|376.34|374.34|376.34|374.34|377.59|375.59|374.11|372.11|0
1699631700000|2023-11-10 15:55:00|376.09|374.09|373.61|371.61|376.59|374.59|373.61|371.61|0
1699632000000|2023-11-10 16:00:00|373.86|371.86|366.9|364.9|373.86|371.86|366.9|364.9|0
1699632300000|2023-11-10 16:05:00|366.65|364.65|362.85|360.85|366.65|364.65|361.43|359.43|0
1699632600000|2023-11-10 16:10:00|362.35|360.35|359.86|357.86|363.84|361.84|359.61|357.61|0
1699632900000|2023-11-10 16:15:00|360.11|358.11|360.49|358.49|361.35|359.35|358.37|356.37|0
1699633200000|2023-11-10 16:20:00|360.11|358.11|360.36|358.36|361.1|359.1|359.12|357.12|0
1699633500000|2023-11-10 16:25:00|360.61|358.61|361.1|359.1|362.6|360.6|359.61|357.61|0
1699633800000|2023-11-10 16:30:00|360.86|358.86|363.72|361.72|363.84|361.84|360.36|358.36|0
1699634100000|2023-11-10 16:35:00|363.59|361.59|363.34|361.34|365.83|363.83|362.1|360.1|0
1699634400000|2023-11-10 16:40:00|362.84|360.84|359.86|357.86|363.34|361.34|359.86|357.86|0
1699634700000|2023-11-10 16:45:00|360.11|358.11|363.09|361.09|363.09|361.09|359.86|357.86|0
1699635000000|2023-11-10 16:50:00|362.84|360.84|360.36|358.36|363.09|361.09|359.86|357.86|0
1699635300000|2023-11-10 16:55:00|360.11|358.11|359.61|357.61|361.6|359.6|359.36|357.36|0
1699635600000|2023-11-10 17:00:00|359.36|357.36|355.88|353.88|360.11|358.11|354.89|352.89|0
1699635900000|2023-11-10 17:05:00|356.13|354.13|353.12|351.12|356.38|354.38|352.87|350.87|0
1699636200000|2023-11-10 17:10:00|353.37|351.37|354.61|352.61|355.11|353.11|352.37|350.37|0
1699636500000|2023-11-10 17:15:00|354.86|352.86|353.86|351.86|354.86|352.86|353.37|351.37|0
1699636800000|2023-11-10 17:20:00|353.62|351.62|353.62|351.62|354.61|352.61|352.87|350.87|0
1699637100000|2023-11-10 17:25:00|353.37|351.37|353.87|351.87|354.12|352.12|352.87|350.87|0
1699637400000|2023-11-10 17:30:00|353.37|351.37|345.17|343.17|353.62|351.62|344.93|342.93|0
1699637700000|2023-11-10 17:35:00|344.93|342.93|341.49|339.49|345.17|343.17|340.72|338.72|0
1699638000000|2023-11-10 17:40:00|341.24|339.24|341|339|343.48|341.48|339.76|337.76|0
1699638300000|2023-11-10 17:45:00|341.24|339.24|342.48|340.48|343.23|341.23|341|339|0
1699638600000|2023-11-10 17:50:00|342.24|340.24|337.28|335.28|343.23|341.23|337.28|335.28|0
1699638900000|2023-11-10 17:55:00|337.03|335.03|339.26|337.26|340.5|338.5|337.03|335.03|0
1699639200000|2023-11-10 18:00:00|339.51|337.51|339.03|337.03|340.76|338.76|339.03|337.03|0
1699639500000|2023-11-10 18:05:00|339.28|337.28|342.5|340.5|342.5|340.5|339.28|337.28|0
1699639800000|2023-11-10 18:10:00|342.25|340.25|343.24|341.24|344.73|342.73|341.51|339.51|0
1699640100000|2023-11-10 18:15:00|343.49|341.49|342.26|340.26|344.99|342.99|342.26|340.26|0
1699640400000|2023-11-10 18:20:00|342.01|340.01|338.3|336.3|342.01|340.01|338.05|336.05|0
1699640700000|2023-11-10 18:25:00|338.05|336.05|337.55|335.55|338.54|336.54|335.08|333.08|0
1699641000000|2023-11-10 18:30:00|337.31|335.31|334.33|332.33|337.31|335.31|334.09|332.09|0
1699641300000|2023-11-10 18:35:00|334.58|332.58|333.32|331.32|335.32|333.32|332.85|330.85|0
1699641600000|2023-11-10 18:40:00|333.07|331.07|330.84|328.84|333.07|331.07|330.35|328.35|0
1699641900000|2023-11-10 18:45:00|330.73|328.73|330.6|328.6|331.59|329.59|329.61|327.61|0
1699642200000|2023-11-10 18:50:00|330.84|328.84|332.82|330.82|333.32|331.32|330.6|328.6|0
1699642500000|2023-11-10 18:55:00|333.07|331.07|332.08|330.08|333.57|331.57|331.34|329.34|0
1699642800000|2023-11-10 19:00:00|331.83|329.83|332.33|330.33|332.82|330.82|331.34|329.34|0
1699643100000|2023-11-10 19:05:00|332.08|330.08|331.09|329.09|332.82|330.82|330.84|328.84|0
1699643400000|2023-11-10 19:10:00|330.84|328.84|329.11|327.11|331.34|329.34|328.12|326.12|0
1699643700000|2023-11-10 19:15:00|328.99|326.99|329.36|327.36|330.35|328.35|328.37|326.37|0
1699644000000|2023-11-10 19:20:00|329.61|327.61|329.61|327.61|330.35|328.35|328.12|326.12|0
1699644300000|2023-11-10 19:25:00|329.85|327.85|329.11|327.11|331.34|329.34|328.86|326.86|0
1699644600000|2023-11-10 19:30:00|329.12|327.12|331.1|329.1|331.59|329.59|328.87|326.87|0
1699644900000|2023-11-10 19:35:00|330.85|328.85|329.86|327.86|332.09|330.09|329.61|327.61|0
1699645200000|2023-11-10 19:40:00|329.61|327.61|329.86|327.86|330.11|328.11|328.87|326.87|0
1699645500000|2023-11-10 19:45:00|329.99|327.99|329.61|327.61|330.35|328.35|328.62|326.62|0
1699645800000|2023-11-10 19:50:00|329.36|327.36|329.61|327.61|331.1|329.1|327.88|325.88|0
1699646100000|2023-11-10 19:55:00|329.86|327.86|330.56|328.56|331.1|329.1|329.74|327.74|0
1699646400000|2023-11-10 20:00:00|330.69|328.69|329.82|327.82|330.81|328.81|328.71|326.71|0
1699646700000|2023-11-10 20:05:00|330.07|328.07|328.57|326.57|330.32|328.32|328.57|326.57|0
1699647000000|2023-11-10 20:10:00|328.81|326.81|329.06|327.06|329.8|327.8|328.32|326.32|0
1699647300000|2023-11-10 20:15:00|329.31|327.31|326.58|324.58|331.04|329.04|326.58|324.58|0
1699647600000|2023-11-10 20:20:00|325.6|323.6|325.84|323.84|327.57|325.57|325.6|323.6|0
1699647900000|2023-11-10 20:25:00|326.09|324.09|323.12|321.12|326.58|324.58|323.12|321.12|0
1699648200000|2023-11-10 20:30:00|323.37|321.37|324.11|322.11|324.85|322.85|322.87|320.87|0
1699648500000|2023-11-10 20:35:00|323.86|321.86|323.87|321.87|324.61|322.61|321.4|319.4|0
1699648800000|2023-11-10 20:40:00|324.12|322.12|321.4|319.4|324.86|322.86|321.15|319.15|0
1699649100000|2023-11-10 20:45:00|321.89|319.89|320.9|318.9|322.63|320.63|318.68|316.68|0
1699649400000|2023-11-10 20:50:00|320.41|318.41|321.15|319.15|321.15|319.15|318.19|316.19|0
1699649700000|2023-11-10 20:55:00|320.66|318.66|320.41|318.41|322.39|320.39|320.41|318.41|0
1699650000000|2023-11-10 21:00:00|319.42|317.42|320.04|318.04|320.41|318.41|316.46|314.46|0
1699650300000|2023-11-10 21:05:00|319.67|317.67|320.16|318.16|320.41|318.41|318.93|316.93|0
1699650600000|2023-11-10 21:10:00|320.41|318.41|319.91|317.91|320.9|318.9|319.17|317.17|0
1699838400000|2023-11-13 01:20:00|334.42|332.22|335.66|333.46|335.66|333.46|334.42|332.22|0
1699838700000|2023-11-13 01:25:00|335.91|333.71|334.18|331.98|335.91|333.71|334.18|331.98|0
1699839300000|2023-11-13 01:35:00|335.07|333.07|334.82|332.82|335.31|333.31|334.82|332.82|0
1699839600000|2023-11-13 01:40:00|335.07|333.07|334.32|332.32|335.07|333.07|334.32|332.32|0
1699839900000|2023-11-13 01:45:00|334.07|332.07|333.83|331.83|334.57|332.57|333.83|331.83|0
1699840200000|2023-11-13 01:50:00|334.07|332.07|334.57|332.57|334.57|332.57|333.83|331.83|0
1699840500000|2023-11-13 01:55:00|334.45|332.45|334.07|332.07|334.57|332.57|334.07|332.07|0
1699840800000|2023-11-13 02:00:00|334.32|332.32|334.32|332.32|334.32|332.32|333.83|331.83|0
1699841100000|2023-11-13 02:05:00|334.57|332.57|334.07|332.07|334.57|332.57|334.07|332.07|0
1699841400000|2023-11-13 02:10:00|333.83|331.83|333.58|331.58|334.07|332.07|333.33|331.33|0
1699841700000|2023-11-13 02:15:00|333.33|331.33|333.46|331.46|334.07|332.07|333.08|331.08|0
1699842000000|2023-11-13 02:20:00|333.33|331.33|333.33|331.33|333.58|331.58|333.08|331.08|0
1699842300000|2023-11-13 02:25:00|333.58|331.58|334.57|332.57|334.57|332.57|333.58|331.58|0
1699842600000|2023-11-13 02:30:00|334.32|332.32|333.83|331.83|334.32|332.32|333.58|331.58|0
1699842900000|2023-11-13 02:35:00|334.07|332.07|336.3|334.3|336.8|334.8|333.83|331.83|0
1699843200000|2023-11-13 02:40:00|336.05|334.05|336.3|334.3|336.55|334.55|335.81|333.81|0
1699843500000|2023-11-13 02:45:00|336.55|334.55|338.03|336.03|338.28|336.28|336.3|334.3|0
1699843800000|2023-11-13 02:50:00|337.79|335.79|338.53|336.53|338.78|336.78|337.29|335.29|0
1699844100000|2023-11-13 02:55:00|338.78|336.78|338.53|336.53|338.78|336.78|338.28|336.28|0
1699844400000|2023-11-13 03:00:00|338.78|336.78|340.26|338.26|340.26|338.26|338.78|336.78|0
1699844700000|2023-11-13 03:05:00|340.51|338.51|342.25|340.25|342.25|340.25|340.26|338.26|0
1699845000000|2023-11-13 03:10:00|342|340|341.25|339.25|342.25|340.25|341.01|339.01|0
1699845300000|2023-11-13 03:15:00|341.01|339.01|341.25|339.25|341.5|339.5|340.76|338.76|0
1699845600000|2023-11-13 03:20:00|341.01|339.01|340.76|338.76|341.01|339.01|340.76|338.76|0
1699845900000|2023-11-13 03:25:00|340.51|338.51|340.51|338.51|340.76|338.76|340.02|338.02|0
1699846200000|2023-11-13 03:30:00|340.76|338.76|340.76|338.76|341.75|339.75|340.76|338.76|0
1699846500000|2023-11-13 03:35:00|340.89|338.89|341.25|339.25|341.25|339.25|340.76|338.76|0
1699846800000|2023-11-13 03:40:00|341.01|339.01|341.01|339.01|341.5|339.5|340.76|338.76|0
1699847100000|2023-11-13 03:45:00|340.76|338.76|340.51|338.51|341.25|339.25|340.26|338.26|0
1699847400000|2023-11-13 03:50:00|340.26|338.26|340.26|338.26|340.51|338.51|340.26|338.26|0
1699847700000|2023-11-13 03:55:00|340.39|338.39|340.51|338.51|340.51|338.51|340.01|338.01|0
1699848000000|2023-11-13 04:00:00|340.76|338.76|341.01|339.01|341.75|339.75|340.76|338.76|0
1699848300000|2023-11-13 04:05:00|341.25|339.25|340.76|338.76|341.25|339.25|340.51|338.51|0
1699848600000|2023-11-13 04:10:00|341|339|341|339|341.25|339.25|340.76|338.76|0
1699848900000|2023-11-13 04:15:00|341.5|339.5|340.76|338.76|341.5|339.5|340.51|338.51|0
1699849200000|2023-11-13 04:20:00|341|339|341.25|339.25|341.25|339.25|341|339|0
1699849500000|2023-11-13 04:25:00|341|339|341.25|339.25|341.25|339.25|341|339|0
1699849800000|2023-11-13 04:30:00|341|339|341|339|341.25|339.25|340.51|338.51|0
1699850100000|2023-11-13 04:35:00|341.25|339.25|342.24|340.24|342.24|340.24|341.25|339.25|0
1699850400000|2023-11-13 04:40:00|342|340|341|339|342.12|340.12|341|339|0
1699850700000|2023-11-13 04:45:00|340.76|338.76|341|339|341|339|340.76|338.76|0
1699851000000|2023-11-13 04:50:00|341.25|339.25|341.99|339.99|341.99|339.99|341|339|0
1699851300000|2023-11-13 04:55:00|341.75|339.75|341.75|339.75|341.99|339.99|341.5|339.5|0
1699851600000|2023-11-13 05:00:00|341.5|339.5|341.99|339.99|341.99|339.99|341.5|339.5|0
1699851900000|2023-11-13 05:05:00|342.24|340.24|341.99|339.99|342.74|340.74|341.99|339.99|0
1699852200000|2023-11-13 05:10:00|342.24|340.24|340.75|338.75|342.24|340.24|340.75|338.75|0
1699852500000|2023-11-13 05:15:00|341|339|340.26|338.26|341.25|339.25|340.01|338.01|0
1699852800000|2023-11-13 05:20:00|340.01|338.01|338.77|336.77|340.26|338.26|338.03|336.03|0
1699853100000|2023-11-13 05:25:00|339.02|337.02|340.26|338.26|340.51|338.51|339.02|337.02|0
1699853400000|2023-11-13 05:30:00|340.01|338.01|340.01|338.01|340.51|338.51|339.89|337.89|0
1699853700000|2023-11-13 05:35:00|340.26|338.26|340.26|338.26|340.26|338.26|340.01|338.01|0
1699854000000|2023-11-13 05:40:00|340.51|338.51|340.75|338.75|341|339|340.26|338.26|0
1699854300000|2023-11-13 05:45:00|341|339|341|339|341.5|339.5|340.75|338.75|0
1699854600000|2023-11-13 05:50:00|340.88|338.88|340.51|338.51|341|339|340.51|338.51|0
1699854900000|2023-11-13 05:55:00|340.75|338.75|340.51|338.51|341|339|340.51|338.51|0
1699855200000|2023-11-13 06:00:00|340.75|338.75|340.75|338.75|341|339|340.01|338.01|0
1699855500000|2023-11-13 06:05:00|341|339|340.75|338.75|341|339|340.75|338.75|0
1699855800000|2023-11-13 06:10:00|340.51|338.51|340.26|338.26|341|339|340.01|338.01|0
1699856100000|2023-11-13 06:15:00|340.5|338.5|339.76|337.76|340.5|338.5|339.76|337.76|0
1699856400000|2023-11-13 06:20:00|339.27|337.27|338.03|336.03|339.27|337.27|337.53|335.53|0
1699856700000|2023-11-13 06:25:00|337.78|335.78|337.53|335.53|338.52|336.52|337.28|335.28|0
1699857000000|2023-11-13 06:30:00|337.78|335.78|337.78|335.78|338.03|336.03|337.04|335.04|0
1699857300000|2023-11-13 06:35:00|337.53|335.53|336.54|334.54|337.53|335.53|335.8|333.8|0
1699857600000|2023-11-13 06:40:00|336.79|334.79|336.79|334.79|337.53|335.53|336.54|334.54|0
1699857900000|2023-11-13 06:45:00|336.54|334.54|336.54|334.54|336.79|334.79|336.54|334.54|0
1699858200000|2023-11-13 06:50:00|336.29|334.29|337.28|335.28|337.53|335.53|336.04|334.04|0
1699858500000|2023-11-13 06:55:00|337.53|335.53|336.04|334.04|337.53|335.53|336.04|334.04|0
1699858800000|2023-11-13 07:00:00|336.29|334.29|335.8|333.8|337.53|335.53|335.55|333.55|0
1699859100000|2023-11-13 07:05:00|336.04|334.04|335.8|333.8|336.79|334.79|335.55|333.55|0
1699859400000|2023-11-13 07:10:00|336.04|334.04|335.8|333.8|336.54|334.54|335.55|333.55|0
1699859700000|2023-11-13 07:15:00|335.55|333.55|335.3|333.3|336.04|334.04|334.8|332.8|0
1699860000000|2023-11-13 07:20:00|335.05|333.05|336.54|334.54|336.54|334.54|335.05|333.05|0
1699860300000|2023-11-13 07:25:00|336.29|334.29|336.56|334.56|336.81|334.81|336.29|334.29|0
1699860600000|2023-11-13 07:30:00|336.81|334.81|337.55|335.55|338.05|336.05|336.56|334.56|0
1699860900000|2023-11-13 07:35:00|337.8|335.8|336.06|334.06|337.8|335.8|336.06|334.06|0
1699861200000|2023-11-13 07:40:00|335.82|333.82|336.06|334.06|337.06|335.06|335.82|333.82|0
1699861500000|2023-11-13 07:45:00|335.82|333.82|335.32|333.32|336.31|334.31|335.07|333.07|0
1699861800000|2023-11-13 07:50:00|335.57|333.57|335.82|333.82|336.56|334.56|335.32|333.32|0
1699862100000|2023-11-13 07:55:00|335.7|333.7|335.2|333.2|336.06|334.06|334.33|332.33|0
1699862400000|2023-11-13 08:00:00|335.32|333.32|336.56|334.56|337.05|335.05|334.58|332.58|0
1699862700000|2023-11-13 08:05:00|336.81|334.81|334.33|332.33|337.3|335.3|334.33|332.33|0
1699863000000|2023-11-13 08:10:00|334.08|332.08|337.05|335.05|337.05|335.05|334.08|332.08|0
1699863300000|2023-11-13 08:15:00|336.81|334.81|337.8|335.8|338.29|336.29|336.56|334.56|0
1699863600000|2023-11-13 08:20:00|337.55|335.55|335.82|333.82|337.8|335.8|335.57|333.57|0
1699863900000|2023-11-13 08:25:00|335.57|333.57|334.58|332.58|335.57|333.57|333.84|331.84|0
1699864200000|2023-11-13 08:30:00|334.83|332.83|334.08|332.08|334.83|332.83|333.59|331.59|0
1699864500000|2023-11-13 08:35:00|333.84|331.84|334.08|332.08|335.32|333.32|333.59|331.59|0
1699864800000|2023-11-13 08:40:00|334.21|332.21|333.34|331.34|334.21|332.21|333.09|331.09|0
1699865100000|2023-11-13 08:45:00|333.59|331.59|334.08|332.08|334.33|332.33|333.09|331.09|0
1699865400000|2023-11-13 08:50:00|334.33|332.33|332.35|330.35|334.33|332.33|332.1|330.1|0
1699865700000|2023-11-13 08:55:00|332.23|330.23|332.35|330.35|332.84|330.84|332.1|330.1|0
1699866000000|2023-11-13 09:00:00|332.1|330.1|332.1|330.1|333.59|331.59|331.61|329.61|0
1699866300000|2023-11-13 09:05:00|332.35|330.35|332.1|330.1|333.34|331.34|331.61|329.61|0
1699866600000|2023-11-13 09:10:00|332.23|330.23|331.61|329.61|332.35|330.35|330.62|328.62|0
1699866900000|2023-11-13 09:15:00|331.36|329.36|330.09|328.09|332.1|330.1|329.6|327.6|0
1699867200000|2023-11-13 09:20:00|330.34|328.34|329.35|327.35|331.08|329.08|329.1|327.1|0
1699867500000|2023-11-13 09:25:00|329.6|327.6|330.59|328.59|331.08|329.08|329.35|327.35|0
1699867800000|2023-11-13 09:30:00|330.34|328.34|331.33|329.33|331.33|329.33|330.09|328.09|0
1699868100000|2023-11-13 09:35:00|331.08|329.08|331.08|329.08|331.33|329.33|330.09|328.09|0
1699868400000|2023-11-13 09:40:00|330.83|328.83|330.34|328.34|331.08|329.08|330.09|328.09|0
1699868700000|2023-11-13 09:45:00|330.09|328.09|330.34|328.34|331.33|329.33|329.84|327.84|0
1699869000000|2023-11-13 09:50:00|330.47|328.47|329.84|327.84|330.59|328.59|329.1|327.1|0
1699869300000|2023-11-13 09:55:00|329.6|327.6|329.72|327.72|330.09|328.09|328.85|326.85|0
1699869600000|2023-11-13 10:00:00|330.09|328.09|331.08|329.08|331.33|329.33|330.09|328.09|0
1699869900000|2023-11-13 10:05:00|331.33|329.33|332.56|330.56|332.81|330.81|331.08|329.08|0
1699870200000|2023-11-13 10:10:00|332.45|330.45|332.07|330.07|332.81|330.81|331.57|329.57|0
1699870500000|2023-11-13 10:15:00|331.82|329.82|332.07|330.07|332.32|330.32|331.33|329.33|0
1699870800000|2023-11-13 10:20:00|332.32|330.32|331.57|329.57|332.32|330.32|331.33|329.33|0
1699871100000|2023-11-13 10:25:00|331.82|329.82|331.08|329.08|331.82|329.82|330.83|328.83|0
1699871400000|2023-11-13 10:30:00|331.33|329.33|329.1|327.1|331.33|329.33|328.85|326.85|0
1699871700000|2023-11-13 10:35:00|329.35|327.35|331.08|329.08|331.08|329.08|329.35|327.35|0
1699872000000|2023-11-13 10:40:00|330.83|328.83|328.85|326.85|331.08|329.08|328.85|326.85|0
1699872300000|2023-11-13 10:45:00|329.1|327.1|330.83|328.83|330.83|328.83|328.85|326.85|0
1699872600000|2023-11-13 10:50:00|330.58|328.58|328.85|326.85|330.58|328.58|328.85|326.85|0
1699872900000|2023-11-13 10:55:00|329.1|327.1|326.87|324.87|329.35|327.35|326.38|324.38|0
1699873200000|2023-11-13 11:00:00|326.62|324.62|327.86|325.86|328.36|326.36|326.38|324.38|0
1699873500000|2023-11-13 11:05:00|327.61|325.61|328.36|326.36|328.85|326.85|327.61|325.61|0
1699873800000|2023-11-13 11:10:00|328.6|326.6|328.6|326.6|329.34|327.34|328.11|326.11|0
1699874100000|2023-11-13 11:15:00|328.36|326.36|328.85|326.85|329.34|327.34|328.11|326.11|0
1699874400000|2023-11-13 11:20:00|328.6|326.6|329.59|327.59|330.58|328.58|328.6|326.6|0
1699874700000|2023-11-13 11:25:00|329.84|327.84|328.85|326.85|329.84|327.84|328.35|326.35|0
1699875000000|2023-11-13 11:30:00|328.6|326.6|330.58|328.58|330.58|328.58|328.6|326.6|0
1699875300000|2023-11-13 11:35:00|330.83|328.83|330.33|328.33|331.57|329.57|329.84|327.84|0
1699875600000|2023-11-13 11:40:00|330.09|328.09|330.83|328.83|331.08|329.08|329.59|327.59|0
1699875900000|2023-11-13 11:45:00|330.71|328.71|329.59|327.59|330.83|328.83|329.59|327.59|0
1699876200000|2023-11-13 11:50:00|329.34|327.34|328.6|326.6|329.59|327.59|328.6|326.6|0
1699876500000|2023-11-13 11:55:00|328.35|326.35|327.86|325.86|328.6|326.6|327.36|325.36|0
1699876800000|2023-11-13 12:00:00|327.61|325.61|329.1|327.1|329.34|327.34|327.36|325.36|0
1699877100000|2023-11-13 12:05:00|328.85|326.85|329.59|327.59|329.84|327.84|328.35|326.35|0
1699877400000|2023-11-13 12:10:00|329.84|327.84|330.08|328.08|331.57|329.57|329.84|327.84|0
1699877700000|2023-11-13 12:15:00|330.33|328.33|329.34|327.34|330.58|328.58|329.34|327.34|0
1699878000000|2023-11-13 12:20:00|329.59|327.59|331.57|329.57|332.06|330.06|329.59|327.59|0
1699878300000|2023-11-13 12:25:00|331.7|329.7|331.57|329.57|332.06|330.06|331.32|329.32|0
1699878600000|2023-11-13 12:30:00|331.32|329.32|329.84|327.84|331.57|329.57|329.84|327.84|0
1699878900000|2023-11-13 12:35:00|330.08|328.08|328.85|326.85|330.83|328.83|328.85|326.85|0
1699879200000|2023-11-13 12:40:00|329.09|327.09|328.85|326.85|330.58|328.58|328.85|326.85|0
1699879500000|2023-11-13 12:45:00|328.6|326.6|329.34|327.34|330.08|328.08|328.6|326.6|0
1699879800000|2023-11-13 12:50:00|329.59|327.59|330.33|328.33|330.83|328.83|329.09|327.09|0
1699880100000|2023-11-13 12:55:00|330.58|328.58|329.34|327.34|331.45|329.45|329.09|327.09|0
1699880400000|2023-11-13 13:00:00|329.59|327.59|329.09|327.09|330.08|328.08|328.85|326.85|0
1699880700000|2023-11-13 13:05:00|329.34|327.34|328.6|326.6|330.33|328.33|328.35|326.35|0
1699881000000|2023-11-13 13:10:00|328.35|326.35|330.58|328.58|330.58|328.58|328.35|326.35|0
1699881300000|2023-11-13 13:15:00|330.33|328.33|327.86|325.86|330.82|328.82|327.86|325.86|0
1699881600000|2023-11-13 13:20:00|328.1|326.1|328.1|326.1|329.34|327.34|326.87|324.87|0
1699881900000|2023-11-13 13:25:00|327.86|325.86|327.11|325.11|328.35|326.35|327.11|325.11|0
1699882200000|2023-11-13 13:30:00|326.87|324.87|327.85|325.85|327.85|325.85|325.88|323.88|0
1699882500000|2023-11-13 13:35:00|327.74|325.74|332.31|330.31|332.8|330.8|327.74|325.74|0
1699882800000|2023-11-13 13:40:00|332.06|330.06|334.29|332.29|334.79|332.79|332.06|330.06|0
1699883100000|2023-11-13 13:45:00|334.54|332.54|334.04|332.04|335.78|333.78|333.3|331.3|0
1699883400000|2023-11-13 13:50:00|334.29|332.29|336.02|334.02|337.01|335.01|334.29|332.29|0
1699883700000|2023-11-13 13:55:00|335.28|333.28|335.78|333.78|336.52|334.52|334.78|332.78|0
1699884000000|2023-11-13 14:00:00|335.28|333.28|335.78|333.78|336.52|334.52|334.29|332.29|0
1699884300000|2023-11-13 14:05:00|335.53|333.53|336.02|334.02|337.01|335.01|335.28|333.28|0
1699884600000|2023-11-13 14:10:00|336.27|334.27|336.27|334.27|337.01|335.01|335.77|333.77|0
1699884900000|2023-11-13 14:15:00|336.02|334.02|336.77|334.77|337.01|335.01|335.77|333.77|0
1699885200000|2023-11-13 14:20:00|336.52|334.52|336.27|334.27|337.51|335.51|336.27|334.27|0
1699885500000|2023-11-13 14:25:00|336.02|334.02|336.52|334.52|337.01|335.01|335.53|333.53|0
1699885800000|2023-11-13 14:30:00|336.27|334.27|340.24|338.24|340.24|338.24|332.55|330.55|0
1699886100000|2023-11-13 14:35:00|340.48|338.48|340.98|338.98|342.22|340.22|339.49|337.49|0
1699886400000|2023-11-13 14:40:00|341.23|339.23|341.72|339.72|342.22|340.22|339.74|337.74|0
1699886700000|2023-11-13 14:45:00|341.48|339.48|339.74|337.74|341.97|339.97|339.49|337.49|0
1699887000000|2023-11-13 14:50:00|339.99|337.99|341.47|339.47|341.97|339.97|338|336|0
1699887300000|2023-11-13 14:55:00|341.72|339.72|339.49|337.49|343.96|341.96|339|337|0
1699887600000|2023-11-13 15:00:00|340.23|338.23|339.24|337.24|342.71|340.71|338|336|0
1699887900000|2023-11-13 15:05:00|338.99|336.99|338.75|336.75|340.23|338.23|336.76|334.76|0
1699888200000|2023-11-13 15:10:00|338.99|336.99|336.52|334.52|341.47|339.47|336.27|334.27|0
1699888500000|2023-11-13 15:15:00|336.76|334.76|337.26|335.26|340.98|338.98|336.27|334.27|0
1699888800000|2023-11-13 15:20:00|337.01|335.01|339.74|337.74|339.99|337.99|336.27|334.27|0
1699889100000|2023-11-13 15:25:00|339.99|337.99|336.48|334.48|340.23|338.23|336.02|334.02|0
1699889400000|2023-11-13 15:30:00|336.73|334.73|334|332|337.97|335.97|334|332|0
1699889700000|2023-11-13 15:35:00|334.25|332.25|335.49|333.49|335.74|333.74|333.51|331.51|0
1699890000000|2023-11-13 15:40:00|335.74|333.74|333.75|331.75|335.98|333.98|333.51|331.51|0
1699890300000|2023-11-13 15:45:00|334|332|333.01|331.01|334.25|332.25|330.28|328.28|0
1699890600000|2023-11-13 15:50:00|333.26|331.26|329.29|327.29|333.75|331.75|329.05|327.05|0
1699890900000|2023-11-13 15:55:00|330.28|328.28|331.03|329.03|332.02|330.02|329.29|327.29|0
1699891200000|2023-11-13 16:00:00|330.78|328.78|331.27|329.27|331.77|329.77|328.55|326.55|0
1699891500000|2023-11-13 16:05:00|331.52|329.52|329.29|327.29|332.76|330.76|328.55|326.55|0
1699891800000|2023-11-13 16:10:00|329.54|327.54|327.04|325.04|330.28|328.28|327.04|325.04|0
1699892100000|2023-11-13 16:15:00|327.28|325.28|328.77|326.77|331|329|327.04|325.04|0
1699892400000|2023-11-13 16:20:00|328.52|326.52|325.8|323.8|330.01|328.01|325.3|323.3|0
1699892700000|2023-11-13 16:25:00|325.55|323.55|323.07|321.07|326.54|324.54|323.07|321.07|0
1699893000000|2023-11-13 16:30:00|323.32|321.32|323.07|321.07|324.81|322.81|321.84|319.84|0
1699893300000|2023-11-13 16:35:00|322.83|320.83|323.82|321.82|324.56|322.56|322.58|320.58|0
1699893600000|2023-11-13 16:40:00|324.06|322.06|320.35|318.35|324.06|322.06|320.11|318.11|0
1699893900000|2023-11-13 16:45:00|320.6|318.6|318.37|316.37|320.6|318.6|314.92|312.92|0
1699894200000|2023-11-13 16:50:00|317.88|315.88|318.37|316.37|318.87|316.87|317.14|315.14|0
1699894500000|2023-11-13 16:55:00|318.62|316.62|318.13|316.13|318.87|316.87|316.4|314.4|0
1699894800000|2023-11-13 17:00:00|317.88|315.88|317.88|315.88|319.36|317.36|316.64|314.64|0
1699895100000|2023-11-13 17:05:00|318.13|316.13|320.05|318.05|320.3|318.3|317.57|315.57|0
1699895400000|2023-11-13 17:10:00|320.3|318.3|322.28|320.28|324.51|322.51|319.06|317.06|0
1699895700000|2023-11-13 17:15:00|322.52|320.52|323.26|321.26|323.26|321.26|321.53|319.53|0
1699896000000|2023-11-13 17:20:00|323.51|321.51|318.31|316.31|324.01|322.01|318.06|316.06|0
1699896300000|2023-11-13 17:25:00|318.56|316.56|320.79|318.79|321.28|319.28|318.06|316.06|0
1699896600000|2023-11-13 17:30:00|320.54|318.54|321.28|319.28|323.51|321.51|320.29|318.29|0
1699896900000|2023-11-13 17:35:00|321.53|319.53|321.28|319.28|322.77|320.77|320.54|318.54|0
1699897200000|2023-11-13 17:40:00|321.03|319.03|322.52|320.52|323.02|321.02|320.29|318.29|0
1699897500000|2023-11-13 17:45:00|322.77|320.77|324.75|322.75|325.99|323.99|322.77|320.77|0
1699897800000|2023-11-13 17:50:00|325|323|323.51|321.51|325.25|323.25|322.77|320.77|0
1699898100000|2023-11-13 17:55:00|323.76|321.76|322.77|320.77|325|323|322.52|320.52|0
1699898400000|2023-11-13 18:00:00|322.52|320.52|324.5|322.5|324.75|322.75|322.52|320.52|0
1699898700000|2023-11-13 18:05:00|324.25|322.25|326.98|324.98|326.98|324.98|324.13|322.13|0
1699899000000|2023-11-13 18:10:00|326.73|324.73|323.01|321.01|326.98|324.98|322.77|320.77|0
1699899300000|2023-11-13 18:15:00|323.76|321.76|322.02|320.02|323.76|321.76|321.28|319.28|0
1699899600000|2023-11-13 18:20:00|321.78|319.78|323.01|321.01|326.73|324.73|321.78|319.78|0
1699899900000|2023-11-13 18:25:00|323.26|321.26|326.24|324.24|326.48|324.48|322.77|320.77|0
1699900200000|2023-11-13 18:30:00|326.48|324.48|327.97|325.97|328.96|326.96|326.48|324.48|0
1699900500000|2023-11-13 18:35:00|327.72|325.72|323.51|321.51|327.97|325.97|323.51|321.51|0
1699900800000|2023-11-13 18:40:00|323.76|321.76|320.29|318.29|324.75|322.75|320.04|318.04|0
1699901100000|2023-11-13 18:45:00|320.04|318.04|319.05|317.05|320.04|318.04|318.06|316.06|0
1699901400000|2023-11-13 18:50:00|318.8|316.8|321.28|319.28|321.53|319.53|317.81|315.81|0
1699901700000|2023-11-13 18:55:00|321.53|319.53|322.77|320.77|323.26|321.26|321.03|319.03|0
1699902000000|2023-11-13 19:00:00|323.01|321.01|322.27|320.27|324|322|321.77|319.77|0
1699902300000|2023-11-13 19:05:00|322.02|320.02|321.53|319.53|323.76|321.76|320.78|318.78|0
1699902600000|2023-11-13 19:10:00|321.77|319.77|321.53|319.53|322.76|320.76|320.78|318.78|0
1699902900000|2023-11-13 19:15:00|321.77|319.77|322.02|320.02|323.26|321.26|321.03|319.03|0
1699903200000|2023-11-13 19:20:00|322.27|320.27|320.54|318.54|323.76|321.76|320.04|318.04|0
1699903500000|2023-11-13 19:25:00|320.29|318.29|319.05|317.05|320.54|318.54|318.8|316.8|0
1699903800000|2023-11-13 19:30:00|318.8|316.8|320.29|318.29|320.53|318.53|318.31|316.31|0
1699904100000|2023-11-13 19:35:00|320.53|318.53|318.31|316.31|320.53|318.53|317.32|315.32|0
1699904400000|2023-11-13 19:40:00|318.55|316.55|318.06|316.06|319.3|317.3|317.07|315.07|0
1699904700000|2023-11-13 19:45:00|317.81|315.81|318.8|316.8|319.3|317.3|317.32|315.32|0
1699905000000|2023-11-13 19:50:00|319.05|317.05|321.77|319.77|323.26|321.26|319.05|317.05|0
1699905300000|2023-11-13 19:55:00|322.02|320.02|322.27|320.27|322.27|320.27|320.78|318.78|0
1699905600000|2023-11-13 20:00:00|322.76|320.76|322.52|320.52|325.24|323.24|322.27|320.27|0
1699905900000|2023-11-13 20:05:00|322.76|320.76|321.77|319.77|324.25|322.25|321.77|319.77|0
1699906200000|2023-11-13 20:10:00|322.27|320.27|320.81|318.81|323.01|321.01|320.32|318.32|0
1699906500000|2023-11-13 20:15:00|321.06|319.06|320.57|318.57|322.8|320.8|320.32|318.32|0
1699906800000|2023-11-13 20:20:00|320.32|318.32|319.33|317.33|320.57|318.57|319.33|317.33|0
1699907100000|2023-11-13 20:25:00|319.58|317.58|320.57|318.57|320.81|318.81|319.08|317.08|0
1699907400000|2023-11-13 20:30:00|320.81|318.81|321.56|319.56|322.05|320.05|320.32|318.32|0
1699907700000|2023-11-13 20:35:00|321.8|319.8|322.79|320.79|323.04|321.04|320.81|318.81|0
1699908000000|2023-11-13 20:40:00|322.55|320.55|323.54|321.54|323.78|321.78|321.56|319.56|0
1699908300000|2023-11-13 20:45:00|323.29|321.29|322.3|320.3|323.54|321.54|321.56|319.56|0
1699908600000|2023-11-13 20:50:00|322.05|320.05|325.02|323.02|327|325|322.05|320.05|0
1699908900000|2023-11-13 20:55:00|324.77|322.77|325.52|323.52|326.51|324.51|324.77|322.77|0
1699909200000|2023-11-13 21:00:00|326.26|324.26|324.28|322.28|326.26|324.26|324.03|322.03|0
1699909500000|2023-11-13 21:05:00|324.53|322.53|324.77|322.77|325.02|323.02|324.28|322.28|0
1699909800000|2023-11-13 21:10:00|324.53|322.53|324.53|322.53|325.27|323.27|324.28|322.28|0
1699910100000|2023-11-13 21:15:00|324.38|322.18|325.37|323.17|325.37|323.17|324.38|322.18|0
1699910400000|2023-11-13 21:20:00|325.12|322.92|324.63|322.43|325.12|322.92|324.38|322.18|0
1699910700000|2023-11-13 21:25:00|324.38|322.18|323.88|321.68|324.38|322.18|323.88|321.68|0
1699911000000|2023-11-13 21:30:00|324.13|321.93|323.64|321.44|324.13|321.93|323.64|321.44|0
1699911300000|2023-11-13 21:35:00|323.88|321.68|324.13|321.93|324.13|321.93|323.88|321.68|0
1699911600000|2023-11-13 21:40:00|323.88|321.68|323.88|321.68|323.88|321.68|323.39|321.19|0
1699911900000|2023-11-13 21:45:00|323.63|321.43|323.63|321.43|324.13|321.93|323.63|321.43|0
1699912200000|2023-11-13 21:50:00|323.52|321.32|323.63|321.43|323.88|321.68|323.52|321.32|0
1699912500000|2023-11-13 21:55:00|323.88|321.68|323.52|321.32|323.88|321.68|323.39|321.19|0
1699912800000|2023-11-13 22:00:00|323.8|321.6|323.58|321.38|323.8|321.6|323.58|321.38|0
1699913100000|2023-11-13 22:05:00|323.69|321.49|323.65|321.45|324.28|322.08|323.62|321.42|0
1699913400000|2023-11-13 22:10:00|323.54|321.34|323.76|321.56|323.91|321.71|323.41|321.21|0
1699914000000|2023-11-13 22:20:00|324.02|321.82|324.02|321.82|324.02|321.82|324.02|321.82|0
1699914300000|2023-11-13 22:25:00|324.06|321.86|324.02|321.82|324.06|321.86|323.91|321.71|0
1699914600000|2023-11-13 22:30:00|323.95|321.75|324.02|321.82|324.02|321.82|323.95|321.75|0
1699914900000|2023-11-13 22:35:00|323.84|321.64|323.87|321.67|323.87|321.67|323.84|321.64|0
1699915200000|2023-11-13 22:40:00|323.84|321.64|323.76|321.56|323.84|321.64|323.76|321.56|0
1699915500000|2023-11-13 22:45:00|323.84|321.64|323.84|321.64|323.84|321.64|323.84|321.64|0
1699915800000|2023-11-13 22:50:00|324.02|321.82|324.02|321.82|324.02|321.82|324.02|321.82|0
1699916100000|2023-11-13 22:55:00|323.76|321.56|323.95|321.75|323.95|321.75|323.76|321.56|0
1699916400000|2023-11-13 23:00:00|324.01|321.81|324.62|322.42|324.62|322.42|323.51|321.31|0
1699916700000|2023-11-13 23:05:00|324.37|322.17|323.63|321.43|324.62|322.42|323.38|321.18|0
1699917000000|2023-11-13 23:10:00|323.88|321.68|324.62|322.42|324.62|322.42|323.63|321.43|0
1699917300000|2023-11-13 23:15:00|324.87|322.67|324.37|322.17|324.87|322.67|324.37|322.17|0
1699917600000|2023-11-13 23:20:00|324.5|322.3|324.62|322.42|324.62|322.42|324.37|322.17|0
1699917900000|2023-11-13 23:25:00|324.87|322.67|324.62|322.42|325.12|322.92|324.62|322.42|0
1699918200000|2023-11-13 23:30:00|324.37|322.17|324.62|322.42|324.87|322.67|324.37|322.17|0
1699918500000|2023-11-13 23:35:00|324.37|322.17|324.37|322.17|324.37|322.17|324.13|321.93|0
1699918800000|2023-11-13 23:40:00|324.13|321.93|323.88|321.68|324.37|322.17|323.63|321.43|0
1699919100000|2023-11-13 23:45:00|324.13|321.93|324.62|322.42|324.62|322.42|324.13|321.93|0
1699919400000|2023-11-13 23:50:00|324.37|322.17|323.88|321.68|324.37|322.17|323.63|321.43|0
1699919700000|2023-11-13 23:55:00|323.63|321.43|323.88|321.68|323.88|321.68|323.63|321.43|0
1699920000000|2023-11-14 00:00:00|324.13|321.93|324.87|322.67|325.36|323.16|323.88|321.68|0
1699920300000|2023-11-14 00:05:00|324.62|322.42|324.62|322.42|325.12|322.92|323.63|321.43|0
1699920600000|2023-11-14 00:10:00|324.37|322.17|323.88|321.68|324.37|322.17|323.38|321.18|0
1699920900000|2023-11-14 00:15:00|324.12|321.92|324.12|321.92|324.12|321.92|323.88|321.68|0
1699921200000|2023-11-14 00:20:00|323.88|321.68|325.61|323.41|325.86|323.66|323.88|321.68|0
1699921500000|2023-11-14 00:25:00|325.36|323.16|325.11|322.91|325.61|323.41|324.87|322.67|0
1699921800000|2023-11-14 00:30:00|324.87|322.67|324.87|322.67|325.36|323.16|324.87|322.67|0
1699922100000|2023-11-14 00:35:00|325.11|322.91|325.36|323.16|325.36|323.16|324.62|322.42|0
1699922400000|2023-11-14 00:40:00|325.11|322.91|324.87|322.67|325.11|322.91|324.62|322.42|0
1699922700000|2023-11-14 00:45:00|325.11|322.91|325.11|322.91|325.11|322.91|324.37|322.17|0
1699923000000|2023-11-14 00:50:00|325.36|323.16|324.87|322.67|325.36|323.16|324.87|322.67|0
1699923300000|2023-11-14 00:55:00|325.11|322.91|324.62|322.42|325.11|322.91|324.12|321.92|0
1699923600000|2023-11-14 01:00:00|324.37|322.17|324.62|322.42|324.62|322.42|323.63|321.43|0
1699923900000|2023-11-14 01:05:00|324.87|322.67|324.87|322.67|325.36|323.16|324.62|322.42|0
1699924200000|2023-11-14 01:10:00|324.62|322.42|324.62|322.42|325.11|322.91|324.37|322.17|0
1699924500000|2023-11-14 01:15:00|324.87|322.67|324.87|322.67|325.36|323.16|324.62|322.42|0
1699924800000|2023-11-14 01:20:00|325.11|322.91|324.87|322.67|325.61|323.41|324.62|322.42|0
1699925100000|2023-11-14 01:25:00|325.11|322.91|325.61|323.41|325.61|323.41|325.11|322.91|0
1699925400000|2023-11-14 01:30:00|325.76|323.76|325.26|323.26|325.76|323.76|324.52|322.52|0
1699925700000|2023-11-14 01:35:00|325.51|323.51|323.96|321.96|325.69|323.69|323.47|321.47|0
1699926000000|2023-11-14 01:40:00|324.21|322.21|323.96|321.96|324.7|322.7|323.96|321.96|0
1699926300000|2023-11-14 01:45:00|324.21|322.21|324.95|322.95|324.95|322.95|323.71|321.71|0
1699926600000|2023-11-14 01:50:00|325.19|323.19|324.45|322.45|325.19|323.19|324.45|322.45|0
1699926900000|2023-11-14 01:55:00|324.21|322.21|324.7|322.7|324.7|322.7|324.21|322.21|0
1699927200000|2023-11-14 02:00:00|324.21|322.21|323.96|321.96|324.7|322.7|323.96|321.96|0
1699927500000|2023-11-14 02:05:00|324.2|322.2|325.44|323.44|325.44|323.44|324.2|322.2|0
1699927800000|2023-11-14 02:10:00|325.19|323.19|324.45|322.45|325.44|323.44|324.45|322.45|0
1699928100000|2023-11-14 02:15:00|324.2|322.2|322.97|320.97|324.2|322.2|322.97|320.97|0
1699928400000|2023-11-14 02:20:00|323.22|321.22|324.2|322.2|324.7|322.7|323.22|321.22|0
1699928700000|2023-11-14 02:25:00|324.45|322.45|324.45|322.45|324.45|322.45|323.96|321.96|0
1699929000000|2023-11-14 02:30:00|324.2|322.2|324.2|322.2|324.7|322.7|323.96|321.96|0
1699929300000|2023-11-14 02:35:00|324.45|322.45|324.7|322.7|324.94|322.94|324.45|322.45|0
1699929600000|2023-11-14 02:40:00|324.45|322.45|324.7|322.7|324.94|322.94|324.45|322.45|0
1699929900000|2023-11-14 02:45:00|324.45|322.45|324.45|322.45|324.45|322.45|323.96|321.96|0
1699930200000|2023-11-14 02:50:00|324.2|322.2|324.7|322.7|324.7|322.7|324.2|322.2|0
1699930500000|2023-11-14 02:55:00|324.45|322.45|324.94|322.94|324.94|322.94|324.45|322.45|0
1699930800000|2023-11-14 03:00:00|325.19|323.19|325.93|323.93|325.93|323.93|325.19|323.19|0
1699931100000|2023-11-14 03:05:00|326.42|324.42|325.93|323.93|326.42|324.42|325.68|323.68|0
1699931400000|2023-11-14 03:10:00|326.18|324.18|326.18|324.18|326.42|324.42|325.93|323.93|0
1699931700000|2023-11-14 03:15:00|326.42|324.42|325.44|323.44|326.42|324.42|325.19|323.19|0
1699932000000|2023-11-14 03:20:00|325.68|323.68|325.44|323.44|325.68|323.68|325.44|323.44|0
1699932300000|2023-11-14 03:25:00|325.19|323.19|324.69|322.69|325.19|323.19|324.69|322.69|0
1699932600000|2023-11-14 03:30:00|324.94|322.94|324.69|322.69|325.19|323.19|324.69|322.69|0
1699932900000|2023-11-14 03:35:00|324.94|322.94|323.95|321.95|324.94|322.94|323.95|321.95|0
1699933200000|2023-11-14 03:40:00|323.71|321.71|323.95|321.95|324.45|322.45|323.71|321.71|0
1699933500000|2023-11-14 03:45:00|324.08|322.08|323.46|321.46|324.2|322.2|323.46|321.46|0
1699933800000|2023-11-14 03:50:00|323.21|321.21|322.97|320.97|323.46|321.46|322.97|320.97|0
1699934100000|2023-11-14 03:55:00|323.21|321.21|323.21|321.21|323.46|321.46|322.97|320.97|0
1699934400000|2023-11-14 04:00:00|323.46|321.46|323.21|321.21|323.46|321.46|323.21|321.21|0
1699934700000|2023-11-14 04:05:00|322.96|320.96|323.21|321.21|323.46|321.46|322.96|320.96|0
1699935000000|2023-11-14 04:10:00|323.46|321.46|323.21|321.21|323.46|321.46|323.21|321.21|0
1699935300000|2023-11-14 04:15:00|323.46|321.46|322.96|320.96|323.46|321.46|322.72|320.72|0
1699935600000|2023-11-14 04:20:00|323.21|321.21|322.72|320.72|323.21|321.21|322.72|320.72|0
1699935900000|2023-11-14 04:25:00|322.47|320.47|322.96|320.96|322.96|320.96|322.47|320.47|0
1699936200000|2023-11-14 04:30:00|323.21|321.21|322.96|320.96|323.21|321.21|322.96|320.96|0
1699936500000|2023-11-14 04:35:00|323.21|321.21|323.46|321.46|323.46|321.46|322.96|320.96|0
1699936800000|2023-11-14 04:40:00|323.21|321.21|323.46|321.46|323.46|321.46|323.21|321.21|0
1699937100000|2023-11-14 04:45:00|323.7|321.7|324.2|322.2|324.2|322.2|323.7|321.7|0
1699937400000|2023-11-14 04:50:00|323.95|321.95|323.7|321.7|324.2|322.2|323.7|321.7|0
1699937700000|2023-11-14 04:55:00|323.83|321.83|323.95|321.95|323.95|321.95|323.83|321.83|0
1699938000000|2023-11-14 05:00:00|324.2|322.2|324.44|322.44|324.44|322.44|324.2|322.2|0
1699938300000|2023-11-14 05:05:00|324.2|322.2|324.44|322.44|324.44|322.44|324.2|322.2|0
1699938600000|2023-11-14 05:10:00|324.2|322.2|324.69|322.69|324.94|322.94|324.2|322.2|0
1699938900000|2023-11-14 05:15:00|324.94|322.94|325.18|323.18|325.18|323.18|324.94|322.94|0
1699939500000|2023-11-14 05:25:00|325.43|323.43|324.94|322.94|325.43|323.43|324.94|322.94|0
1699939800000|2023-11-14 05:30:00|325.18|323.18|325.43|323.43|325.43|323.43|324.94|322.94|0
1699940100000|2023-11-14 05:35:00|325.68|323.68|324.69|322.69|325.68|323.68|324.44|322.44|0
1699940400000|2023-11-14 05:40:00|324.94|322.94|324.69|322.69|324.94|322.94|324.69|322.69|0
1699940700000|2023-11-14 05:45:00|324.94|322.94|325.18|323.18|325.18|323.18|324.44|322.44|0
1699941000000|2023-11-14 05:50:00|325.43|323.43|324.93|322.93|325.43|323.43|324.93|322.93|0
1699941300000|2023-11-14 05:55:00|324.69|322.69|325.18|323.18|325.18|323.18|324.69|322.69|0
1699941600000|2023-11-14 06:00:00|325.43|323.43|325.43|323.43|326.42|324.42|325.43|323.43|0
1699941900000|2023-11-14 06:05:00|325.18|323.18|325.43|323.43|325.68|323.68|325.18|323.18|0
1699942200000|2023-11-14 06:10:00|325.18|323.18|325.18|323.18|325.43|323.43|324.69|322.69|0
1699942500000|2023-11-14 06:15:00|325.43|323.43|324.69|322.69|325.92|323.92|324.44|322.44|0
1699942800000|2023-11-14 06:20:00|324.81|322.81|324.69|322.69|325.18|323.18|324.44|322.44|0
1699943100000|2023-11-14 06:25:00|324.44|322.44|324.69|322.69|324.69|322.69|324.44|322.44|0
1699943400000|2023-11-14 06:30:00|324.44|322.44|325.18|323.18|325.18|323.18|324.44|322.44|0
1699943700000|2023-11-14 06:35:00|324.93|322.93|324.93|322.93|325.18|323.18|324.69|322.69|0
1699944000000|2023-11-14 06:40:00|324.81|322.81|323.94|321.94|324.93|322.93|323.94|321.94|0
1699944300000|2023-11-14 06:45:00|323.7|321.7|324.44|322.44|324.69|322.69|323.7|321.7|0
1699944600000|2023-11-14 06:50:00|324.19|322.19|323.2|321.2|324.19|322.19|323.2|321.2|0
1699944900000|2023-11-14 06:55:00|323.45|321.45|323.94|321.94|323.94|321.94|323.45|321.45|0
1699945200000|2023-11-14 07:00:00|324.19|322.19|323.7|321.7|325.18|323.18|323.45|321.45|0
1699945500000|2023-11-14 07:05:00|323.94|321.94|324.44|322.44|324.44|322.44|323.45|321.45|0
1699945800000|2023-11-14 07:10:00|324.19|322.19|323.94|321.94|324.68|322.68|323.94|321.94|0
1699946100000|2023-11-14 07:15:00|324.19|322.19|323.2|321.2|324.19|322.19|323.2|321.2|0
1699946400000|2023-11-14 07:20:00|322.96|320.96|323.45|321.45|323.45|321.45|322.71|320.71|0
1699946700000|2023-11-14 07:25:00|323.7|321.7|322.71|320.71|323.7|321.7|322.71|320.71|0
1699947000000|2023-11-14 07:30:00|322.95|320.95|321.97|319.97|322.95|320.95|321.97|319.97|0
1699947300000|2023-11-14 07:35:00|321.72|319.72|322.21|320.21|322.21|320.21|321.72|319.72|0
1699947600000|2023-11-14 07:40:00|321.97|319.97|321.47|319.47|322.21|320.21|321.47|319.47|0
1699947900000|2023-11-14 07:45:00|321.72|319.72|320.98|318.98|321.72|319.72|320.98|318.98|0
1699948200000|2023-11-14 07:50:00|321.23|319.23|320.98|318.98|321.23|319.23|320.49|318.49|0
1699948500000|2023-11-14 07:55:00|321.23|319.23|320.73|318.73|321.23|319.23|320.73|318.73|0
1699948800000|2023-11-14 08:00:00|320.48|318.48|321.72|319.72|322.21|320.21|319.99|317.99|0
1699949100000|2023-11-14 08:05:00|321.47|319.47|322.21|320.21|322.21|320.21|319.99|317.99|0
1699949400000|2023-11-14 08:10:00|322.46|320.46|324.19|322.19|324.19|322.19|322.46|320.46|0
1699949700000|2023-11-14 08:15:00|323.94|321.94|322.95|320.95|323.94|321.94|322.95|320.95|0
1699950000000|2023-11-14 08:20:00|323.2|321.2|322.7|320.7|323.69|321.69|322.46|320.46|0
1699950300000|2023-11-14 08:25:00|322.95|320.95|322.21|320.21|323.69|321.69|322.21|320.21|0
1699950600000|2023-11-14 08:30:00|321.96|319.96|320.48|318.48|322.7|320.7|320.24|318.24|0
1699950900000|2023-11-14 08:35:00|320.61|318.61|320.24|318.24|321.96|319.96|320.24|318.24|0
1699951200000|2023-11-14 08:40:00|319.99|317.99|321.72|319.72|322.46|320.46|319.99|317.99|0
1699951500000|2023-11-14 08:45:00|321.96|319.96|320.98|318.98|322.7|320.7|320.98|318.98|0
1699951800000|2023-11-14 08:50:00|320.73|318.73|319.99|317.99|320.98|318.98|319.74|317.74|0
1699952100000|2023-11-14 08:55:00|319.74|317.74|319.49|317.49|319.99|317.99|319|317|0
1699952400000|2023-11-14 09:00:00|319.74|317.74|319.49|317.49|320.23|318.23|319|317|0
1699952700000|2023-11-14 09:05:00|319.74|317.74|317.52|315.52|319.74|317.74|317.52|315.52|0
1699953000000|2023-11-14 09:10:00|317.27|315.27|316.78|314.78|317.52|315.52|316.29|314.29|0
1699953300000|2023-11-14 09:15:00|316.53|314.53|315.55|313.55|316.78|314.78|315.55|313.55|0
1699953600000|2023-11-14 09:20:00|315.3|313.3|316.78|314.78|316.78|314.78|314.81|312.81|0
1699953900000|2023-11-14 09:25:00|316.53|314.53|316.78|314.78|317.27|315.27|316.53|314.53|0
1699954200000|2023-11-14 09:30:00|316.91|314.91|318.26|316.26|318.51|316.51|316.78|314.78|0
1699954500000|2023-11-14 09:35:00|318.51|316.51|317.77|315.77|319.74|317.74|316.78|314.78|0
1699954800000|2023-11-14 09:40:00|317.52|315.52|318.63|316.63|319.25|317.25|317.27|315.27|0
1699955100000|2023-11-14 09:45:00|318.75|316.75|317.27|315.27|319.49|317.49|317.27|315.27|0
1699955400000|2023-11-14 09:50:00|316.78|314.78|317.27|315.27|317.27|315.27|316.29|314.29|0
1699955700000|2023-11-14 09:55:00|317.52|315.52|317.27|315.27|318.51|316.51|317.27|315.27|0
1699956000000|2023-11-14 10:00:00|317.03|315.03|318.96|316.96|318.96|316.96|316.78|314.78|0
1699956300000|2023-11-14 10:05:00|318.84|316.84|319.21|317.21|319.46|317.46|318.71|316.71|0
1699956600000|2023-11-14 10:10:00|318.96|316.96|318.47|316.47|319.7|317.7|318.22|316.22|0
1699956900000|2023-11-14 10:15:00|318.71|316.71|317.73|315.73|318.96|316.96|317.73|315.73|0
1699957200000|2023-11-14 10:20:00|317.97|315.97|316.49|314.49|317.97|315.97|316.25|314.25|0
1699957500000|2023-11-14 10:25:00|316.25|314.25|315.51|313.51|316.49|314.49|315.51|313.51|0
1699957800000|2023-11-14 10:30:00|315.75|313.75|318.47|316.47|318.47|316.47|315.75|313.75|0
1699958100000|2023-11-14 10:35:00|318.71|316.71|319.09|317.09|319.21|317.21|318.22|316.22|0
1699958400000|2023-11-14 10:40:00|319.21|317.21|321.18|319.18|321.43|319.43|318.71|316.71|0
1699958700000|2023-11-14 10:45:00|320.94|318.94|322.91|320.91|322.91|320.91|320.94|318.94|0
1699959000000|2023-11-14 10:50:00|323.41|321.41|322.17|320.17|323.65|321.65|321.92|319.92|0
1699959300000|2023-11-14 10:55:00|322.42|320.42|322.66|320.66|322.66|320.66|321.68|319.68|0
1699959600000|2023-11-14 11:00:00|322.42|320.42|323.4|321.4|323.4|321.4|321.18|319.18|0
1699959900000|2023-11-14 11:05:00|323.65|321.65|325.13|323.13|325.13|323.13|322.91|320.91|0
1699960200000|2023-11-14 11:10:00|324.89|322.89|324.64|322.64|325.13|323.13|323.9|321.9|0
1699960500000|2023-11-14 11:15:00|324.89|322.89|323.4|321.4|324.89|322.89|323.16|321.16|0
1699960800000|2023-11-14 11:20:00|323.16|321.16|323.4|321.4|323.9|321.9|322.79|320.79|0
1699961100000|2023-11-14 11:25:00|323.65|321.65|324.39|322.39|324.64|322.64|323.4|321.4|0
1699961400000|2023-11-14 11:30:00|324.14|322.14|323.65|321.65|324.89|322.89|323.16|321.16|0
1699961700000|2023-11-14 11:35:00|323.4|321.4|323.4|321.4|323.65|321.65|322.66|320.66|0
1699962000000|2023-11-14 11:40:00|323.28|321.28|323.16|321.16|324.39|322.39|322.91|320.91|0
1699962300000|2023-11-14 11:45:00|323.4|321.4|323.9|321.9|324.14|322.14|322.91|320.91|0
1699962600000|2023-11-14 11:50:00|324.14|322.14|322.94|320.94|324.14|322.14|322.45|320.45|0
1699962900000|2023-11-14 11:55:00|322.69|320.69|321.71|319.71|322.69|320.69|321.34|319.34|0
1699963200000|2023-11-14 12:00:00|321.95|319.95|322.2|320.2|322.2|320.2|321.21|319.21|0
1699963500000|2023-11-14 12:05:00|322.45|320.45|322.2|320.2|322.94|320.94|321.46|319.46|0
1699963800000|2023-11-14 12:10:00|322.45|320.45|322.2|320.2|323.19|321.19|321.95|319.95|0
1699964100000|2023-11-14 12:15:00|321.95|319.95|322.94|320.94|322.94|320.94|321.95|319.95|0
1699964400000|2023-11-14 12:20:00|323.19|321.19|324.18|322.18|324.18|322.18|323.19|321.19|0
1699964700000|2023-11-14 12:25:00|324.42|322.42|323.43|321.43|324.42|322.42|322.69|320.69|0
1699965000000|2023-11-14 12:30:00|323.56|321.56|323.68|321.68|324.92|322.92|323.56|321.56|0
1699965300000|2023-11-14 12:35:00|323.93|321.93|323.43|321.43|324.17|322.17|322.94|320.94|0
1699965600000|2023-11-14 12:40:00|323.68|321.68|325.41|323.41|325.66|323.66|323.68|321.68|0
1699965900000|2023-11-14 12:45:00|325.66|323.66|326.4|324.4|326.65|324.65|324.92|322.92|0
1699966200000|2023-11-14 12:50:00|326.15|324.15|325.41|323.41|326.4|324.4|324.91|322.91|0
1699966500000|2023-11-14 12:55:00|325.16|323.16|322.69|320.69|325.9|323.9|322.44|320.44|0
1699966800000|2023-11-14 13:00:00|322.44|320.44|322.94|320.94|323.19|321.19|320.72|318.72|0
1699967100000|2023-11-14 13:05:00|323.19|321.19|321.46|319.46|324.17|322.17|321.46|319.46|0
1699967400000|2023-11-14 13:10:00|321.21|319.21|321.95|319.95|322.2|320.2|320.96|318.96|0
1699967700000|2023-11-14 13:15:00|321.7|319.7|320.22|318.22|321.7|319.7|319.48|317.48|0
1699968000000|2023-11-14 13:20:00|319.97|317.97|320.72|318.72|320.96|318.96|319.23|317.23|0
1699968300000|2023-11-14 13:25:00|320.47|318.47|321.09|319.09|321.95|319.95|320.22|318.22|0
1699968600000|2023-11-14 13:30:00|321.34|319.34|277.9|275.9|321.34|319.34|266.44|264.44|0
1699968900000|2023-11-14 13:35:00|277.17|275.17|275.4|273.4|277.9|275.9|274.67|272.67|0
1699969200000|2023-11-14 13:40:00|275.16|273.16|272.96|270.96|275.16|273.16|270.76|268.76|0
1699969500000|2023-11-14 13:45:00|272.22|270.22|269.54|267.54|273.93|271.93|269.54|267.54|0
1699969800000|2023-11-14 13:50:00|269.29|267.29|265.91|263.91|271.49|269.49|262.47|260.47|0
1699970100000|2023-11-14 13:55:00|265.42|263.42|264.44|262.44|265.66|263.66|262.74|260.74|0
1699970400000|2023-11-14 14:00:00|264.93|262.93|266.39|264.39|268.83|266.83|264.93|262.93|0
1699970700000|2023-11-14 14:05:00|266.64|264.64|267.37|265.37|268.83|266.83|266.64|264.64|0
1699971000000|2023-11-14 14:10:00|267.12|265.12|268.83|266.83|269.8|267.8|266.39|264.39|0
1699971300000|2023-11-14 14:15:00|268.58|266.58|267.85|265.85|269.8|267.8|266.15|264.15|0
1699971600000|2023-11-14 14:20:00|267.36|265.36|264.69|262.69|267.61|265.61|264.69|262.69|0
1699971900000|2023-11-14 14:25:00|265.66|263.66|264.93|262.93|267.61|265.61|264.69|262.69|0
1699972200000|2023-11-14 14:30:00|265.66|263.66|262.74|260.74|268.09|266.09|260.31|258.31|0
1699972500000|2023-11-14 14:35:00|262.5|260.5|260.79|258.79|266.88|264.88|259.58|257.58|0
1699972800000|2023-11-14 14:40:00|260.55|258.55|257.43|255.43|262.5|260.5|257.43|255.43|0
1699973100000|2023-11-14 14:45:00|257.18|255.18|256.79|254.79|257.43|255.43|252.69|250.69|0
1699973400000|2023-11-14 14:50:00|257.28|255.28|253.17|251.17|257.52|255.52|252.44|250.44|0
1699973700000|2023-11-14 14:55:00|253.41|251.41|250.27|248.27|253.89|251.89|249.55|247.55|0
1699974000000|2023-11-14 15:00:00|250.03|248.03|245.25|243.25|250.51|248.51|245.22|243.22|0
1699974300000|2023-11-14 15:05:00|245.73|243.73|250.17|248.17|253.3|251.3|245.49|243.49|0
1699974600000|2023-11-14 15:10:00|249.93|247.93|248.73|246.73|250.89|248.89|248.25|246.25|0
1699974900000|2023-11-14 15:15:00|249.45|247.45|247.77|245.77|249.93|247.93|245.85|243.85|0
1699975200000|2023-11-14 15:20:00|247.53|245.53|245.61|243.61|249.45|247.45|244.17|242.17|0
1699975500000|2023-11-14 15:25:00|245.85|243.85|241.8|239.8|246.57|244.57|241.54|239.54|0
1699975800000|2023-11-14 15:30:00|241.56|239.56|239.54|237.54|243.34|241.34|239.06|237.06|0
1699976100000|2023-11-14 15:35:00|239.3|237.3|240.25|238.25|241.67|239.67|239.06|237.06|0
1699976400000|2023-11-14 15:40:00|239.77|237.77|239.77|237.77|242.15|240.15|238.82|236.82|0
1699976700000|2023-11-14 15:45:00|239.54|237.54|238.59|236.59|239.54|237.54|236.93|234.93|0
1699977000000|2023-11-14 15:50:00|238.35|236.35|239.06|237.06|240.72|238.72|238.35|236.35|0
1699977300000|2023-11-14 15:55:00|238.82|236.82|240.72|238.72|242.38|240.38|238.82|236.82|0
1699977600000|2023-11-14 16:00:00|240.48|238.48|238.35|236.35|240.48|238.48|238.11|236.11|0
1699977900000|2023-11-14 16:05:00|238.11|236.11|238.58|236.58|240.01|238.01|237.87|235.87|0
1699978200000|2023-11-14 16:10:00|238.82|236.82|233.85|231.85|239.06|237.06|233.85|231.85|0
1699978500000|2023-11-14 16:15:00|234.08|232.08|238.11|236.11|238.11|236.11|233.61|231.61|0
1699978800000|2023-11-14 16:20:00|237.87|235.87|237.63|235.63|238.82|236.82|237.16|235.16|0
1699979100000|2023-11-14 16:25:00|237.87|235.87|236.45|234.45|238.58|236.58|235.97|233.97|0
1699979400000|2023-11-14 16:30:00|235.97|233.97|237.02|235.02|237.97|235.97|235.97|233.97|0
1699979700000|2023-11-14 16:35:00|236.78|234.78|238.68|236.68|238.68|236.68|236.31|234.31|0
1699980000000|2023-11-14 16:40:00|238.92|236.92|236.3|234.3|238.92|236.92|236.07|234.07|0
1699980300000|2023-11-14 16:45:00|236.07|234.07|239.39|237.39|240.34|238.34|234.88|232.88|0
1699980600000|2023-11-14 16:50:00|239.15|237.15|241.29|239.29|243.44|241.44|239.15|237.15|0
1699980900000|2023-11-14 16:55:00|241.53|239.53|245.47|243.47|246.06|244.06|241.53|239.53|0
1699981200000|2023-11-14 17:00:00|245.23|243.23|244.27|242.27|246.19|244.19|242.59|240.59|0
1699981500000|2023-11-14 17:05:00|244.51|242.51|247.63|245.63|248.96|246.96|244.03|242.03|0
1699981800000|2023-11-14 17:10:00|247.39|245.39|247.39|245.39|248.84|246.84|247.15|245.15|0
1699982100000|2023-11-14 17:15:00|247.15|245.15|248.35|246.35|248.84|246.84|247.15|245.15|0
1699982400000|2023-11-14 17:20:00|248.6|246.6|249.87|247.87|250.83|248.83|248.35|246.35|0
1699982700000|2023-11-14 17:25:00|249.63|247.63|248.67|246.67|249.63|247.63|247.23|245.23|0
1699983000000|2023-11-14 17:30:00|248.43|246.43|246.51|244.51|249.15|247.15|245.79|243.79|0
1699983300000|2023-11-14 17:35:00|246.75|244.75|244.11|242.11|247.23|245.23|244.11|242.11|0
1699983600000|2023-11-14 17:40:00|244.35|242.35|245.06|243.06|246.74|244.74|244.11|242.11|0
1699983900000|2023-11-14 17:45:00|244.82|242.82|242.91|240.91|245.3|243.3|242.67|240.67|0
1699984200000|2023-11-14 17:50:00|243.15|241.15|243.39|241.39|245.3|243.3|242.91|240.91|0
1699984500000|2023-11-14 17:55:00|243.15|241.15|242.67|240.67|244.1|242.1|241.95|239.95|0
1699984800000|2023-11-14 18:00:00|242.43|240.43|241.75|239.75|243.86|241.86|241.75|239.75|0
1699985100000|2023-11-14 18:05:00|241.99|239.99|242.92|240.92|242.92|240.92|241.01|239.01|0
1699985400000|2023-11-14 18:10:00|242.44|240.44|244.83|242.83|245.07|243.07|242.44|240.44|0
1699985700000|2023-11-14 18:15:00|245.07|243.07|243.87|241.87|245.31|243.31|243.63|241.63|0
1699986000000|2023-11-14 18:20:00|244.11|242.11|243.76|241.76|244.83|242.83|243.63|241.63|0
1699986300000|2023-11-14 18:25:00|243.63|241.63|241.72|239.72|243.63|241.63|241.72|239.72|0
1699986600000|2023-11-14 18:30:00|241.48|239.48|241.25|239.25|241.48|239.48|239.1|237.1|0
1699986900000|2023-11-14 18:35:00|241.48|239.48|240.29|238.29|242.68|240.68|240.29|238.29|0
1699987200000|2023-11-14 18:40:00|240.42|238.42|243.39|241.39|244.11|242.11|240.29|238.29|0
1699987500000|2023-11-14 18:45:00|243.63|241.63|242.44|240.44|244.35|242.35|242.44|240.44|0
1699987800000|2023-11-14 18:50:00|242.2|240.2|244.34|242.34|244.58|242.58|241.72|239.72|0
1699988100000|2023-11-14 18:55:00|244.11|242.11|247.45|245.45|247.45|245.45|244.1|242.1|0
1699988400000|2023-11-14 19:00:00|247.69|245.69|249.37|247.37|249.61|247.61|246.97|244.97|0
1699988700000|2023-11-14 19:05:00|249.61|247.61|249.85|247.85|252.73|250.73|248.41|246.41|0
1699989000000|2023-11-14 19:10:00|250.09|248.09|248.63|246.63|252.25|250.25|248.39|246.39|0
1699989300000|2023-11-14 19:15:00|248.39|246.39|248.15|246.15|249.59|247.59|247.91|245.91|0
1699989600000|2023-11-14 19:20:00|248.39|246.39|247.19|245.19|249.11|247.11|246.95|244.95|0
1699989900000|2023-11-14 19:25:00|246.95|244.95|244.56|242.56|248.15|246.15|244.32|242.32|0
1699990200000|2023-11-14 19:30:00|244.44|242.44|241.45|239.45|244.44|242.44|240.5|238.5|0
1699990500000|2023-11-14 19:35:00|241.22|239.22|240.52|238.52|241.69|239.69|240.26|238.26|0
1699990800000|2023-11-14 19:40:00|240.76|238.76|240.15|238.15|240.76|238.76|238.96|236.96|0
1699991100000|2023-11-14 19:45:00|239.92|237.92|238.72|236.72|239.92|237.92|238.25|236.25|0
1699991400000|2023-11-14 19:50:00|238.48|236.48|237.29|235.29|238.48|236.48|236.58|234.58|0
1699991700000|2023-11-14 19:55:00|236.82|234.82|235.87|233.87|237.06|235.06|235.39|233.39|0
1699992000000|2023-11-14 20:00:00|236.1|234.1|236.1|234.1|236.82|234.82|235.39|233.39|0
1699992300000|2023-11-14 20:05:00|236.34|234.34|232.54|230.54|236.34|234.34|232.3|230.3|0
1699992600000|2023-11-14 20:10:00|232.78|230.78|231.26|229.26|233.01|231.01|230.79|228.79|0
1699992900000|2023-11-14 20:15:00|231.03|229.03|230.79|228.79|231.26|229.26|230.08|228.08|0
1699993200000|2023-11-14 20:20:00|231.02|229.02|233.15|231.15|233.15|231.15|230.55|228.55|0
1699993500000|2023-11-14 20:25:00|232.92|230.92|231.97|229.97|234.57|232.57|231.97|229.97|0
1699993800000|2023-11-14 20:30:00|231.73|229.73|233.62|231.62|233.86|231.86|231.49|229.49|0
1699994100000|2023-11-14 20:35:00|233.86|231.86|233.62|231.62|235.28|233.28|233.15|231.15|0
1699994400000|2023-11-14 20:40:00|233.86|231.86|234.81|232.81|235.28|233.28|232.44|230.44|0
1699994700000|2023-11-14 20:45:00|235.28|233.28|238.37|236.37|238.37|236.37|234.81|232.81|0
1699995000000|2023-11-14 20:50:00|239.8|237.8|245.1|242.5|245.1|242.57|239.8|237.8|0
1699995300000|2023-11-14 20:55:00|244.15|241.55|242.95|240.35|247.26|244.66|242|239.4|0
1699995600000|2023-11-14 21:00:00|243.67|241.07|239.86|237.26|243.67|241.07|237.24|234.64|0
1699995900000|2023-11-14 21:05:00|240.09|237.49|240.57|237.97|241.05|238.45|239.62|237.02|0
1699996200000|2023-11-14 21:10:00|240.33|237.73|240.33|237.73|240.57|237.97|239.98|237.38|0
1699996500000|2023-11-14 21:15:00|240.22|237.36|240.37|238.17|240.7|238.17|239.98|237.12|0
1699996800000|2023-11-14 21:20:00|240.13|237.93|240.13|237.93|240.37|238.17|240.13|237.93|0
1699997100000|2023-11-14 21:25:00|239.89|237.69|238.22|236.02|239.89|237.69|238.22|236.02|0
1699997400000|2023-11-14 21:30:00|237.99|235.79|238.22|236.02|238.22|236.02|237.99|235.79|0
1699997700000|2023-11-14 21:35:00|238.46|236.26|238.46|236.26|238.46|236.26|238.46|236.26|0
1699998000000|2023-11-14 21:40:00|238.22|236.02|238.22|236.02|238.46|236.26|238.22|236.02|0
1699998300000|2023-11-14 21:45:00|238.46|236.26|239.41|237.21|239.41|237.21|238.22|236.02|0
1699998600000|2023-11-14 21:50:00|239.17|236.97|238.93|236.73|239.17|236.97|238.46|236.26|0
1699998900000|2023-11-14 21:55:00|238.7|236.5|239.29|237.09|239.29|237.09|238.7|236.5|0
1699999200000|2023-11-14 22:00:00|239.32|237.12|239.39|237.19|239.39|237.19|238.8|236.6|0
1699999500000|2023-11-14 22:05:00|239.53|237.33|239.19|236.99|239.74|237.54|238.73|236.53|0
1699999800000|2023-11-14 22:10:00|239.22|237.02|239.64|237.44|239.7|237.5|239.05|236.85|0
1700000100000|2023-11-14 22:15:00|239.22|237.02|238.56|236.36|239.22|237.02|238.56|236.36|0
1700000400000|2023-11-14 22:20:00|238.52|236.32|238.59|236.39|238.59|236.39|238.42|236.22|0
1700000700000|2023-11-14 22:25:00|238.56|236.36|238.56|236.36|238.59|236.39|238.27|236.07|0
1700001000000|2023-11-14 22:30:00|238.66|236.46|238.69|236.49|238.73|236.53|238.56|236.36|0
1700001300000|2023-11-14 22:35:00|238.56|236.36|238.31|236.11|238.56|236.36|238.31|236.11|0
1700001600000|2023-11-14 22:40:00|238.35|236.15|238.24|236.04|238.37|236.17|238.24|236.04|0
1700001900000|2023-11-14 22:45:00|238.14|235.94|238.16|235.96|238.24|236.04|238.1|235.9|0
1700002200000|2023-11-14 22:50:00|238.24|236.04|238.2|236|238.31|236.11|237.95|235.75|0
1700002500000|2023-11-14 22:55:00|237.99|235.79|238.1|235.9|238.34|236.14|237.92|235.72|0
1700002800000|2023-11-14 23:00:00|237.38|235.18|236.07|233.87|238.57|236.37|235.6|233.4|0
1700003100000|2023-11-14 23:05:00|236.19|233.99|236.07|233.87|236.31|234.11|235.6|233.4|0
1700003400000|2023-11-14 23:10:00|235.83|233.63|235.83|233.63|236.07|233.87|235.59|233.39|0
1700003700000|2023-11-14 23:15:00|235.59|233.39|235.83|233.63|236.31|234.11|235.59|233.39|0
1700004000000|2023-11-14 23:20:00|236.07|233.87|236.07|233.87|236.31|234.11|235.59|233.39|0
1700004300000|2023-11-14 23:25:00|236.31|234.11|235.83|233.63|236.31|234.11|235.59|233.39|0
1700004600000|2023-11-14 23:30:00|235.59|233.39|236.3|234.1|236.54|234.34|235.59|233.39|0
1700004900000|2023-11-14 23:35:00|236.07|233.87|235.35|233.15|236.07|233.87|235.35|233.15|0
1700005200000|2023-11-14 23:40:00|235.48|233.28|235.12|232.92|235.59|233.39|234.4|232.2|0
1700005500000|2023-11-14 23:45:00|235.35|233.15|236.78|234.58|236.78|234.58|235.12|232.92|0
1700005800000|2023-11-14 23:50:00|236.9|234.7|236.78|234.58|237.25|235.05|236.06|233.86|0
1700006100000|2023-11-14 23:55:00|237.01|234.81|237.25|235.05|237.73|235.53|236.78|234.58|0
1700006400000|2023-11-15 00:00:00|237.01|234.81|237.72|235.52|237.96|235.76|236.54|234.34|0
1700006700000|2023-11-15 00:05:00|237.96|235.76|237.61|235.41|238.2|236|237.49|235.29|0
1700007000000|2023-11-15 00:10:00|237.72|235.52|239.15|236.95|239.15|236.95|237.72|235.52|0
1700007300000|2023-11-15 00:15:00|238.91|236.71|238.44|236.24|239.39|237.19|238.44|236.24|0
1700007600000|2023-11-15 00:20:00|238.2|236|238.43|236.23|238.67|236.47|237.96|235.76|0
1700007900000|2023-11-15 00:25:00|238.67|236.47|237.96|235.76|238.91|236.71|237.96|235.76|0
1700008200000|2023-11-15 00:30:00|238.2|236|238.2|236|238.43|236.23|237.72|235.52|0
1700008500000|2023-11-15 00:35:00|237.96|235.76|237.96|235.76|238.2|236|237.72|235.52|0
1700008800000|2023-11-15 00:40:00|237.72|235.52|239.15|236.95|239.15|236.95|237.72|235.52|0
1700009100000|2023-11-15 00:45:00|239.38|237.18|238.43|236.23|239.38|237.18|238.43|236.23|0
1700009400000|2023-11-15 00:50:00|238.19|235.99|237.95|235.75|238.19|235.99|237.48|235.28|0
1700009700000|2023-11-15 00:55:00|237.72|235.52|237.72|235.52|238.19|235.99|237.48|235.28|0
1700010000000|2023-11-15 01:00:00|237.48|235.28|237.72|235.52|237.95|235.75|237.24|235.04|0
1700010300000|2023-11-15 01:05:00|237.71|235.51|237.24|235.04|237.71|235.51|236.76|234.56|0
1700010600000|2023-11-15 01:10:00|237|234.8|236.53|234.33|237.48|235.28|236.53|234.33|0
1700010900000|2023-11-15 01:15:00|236.29|234.09|237.85|235.65|237.85|235.65|236.29|234.09|0
1700011200000|2023-11-15 01:20:00|237.61|235.41|238.56|236.36|238.8|236.6|237.61|235.41|0
1700011500000|2023-11-15 01:25:00|238.32|236.12|238.32|236.12|238.56|236.36|237.85|235.65|0
1700011800000|2023-11-15 01:30:00|237.98|235.98|239.64|237.64|239.65|237.65|237.74|235.74|0
1700012100000|2023-11-15 01:35:00|239.41|237.41|238.46|236.46|239.41|237.41|237.98|235.98|0
1700012400000|2023-11-15 01:40:00|238.22|236.22|237.98|235.98|238.22|236.22|236.79|234.79|0
1700012700000|2023-11-15 01:45:00|237.87|235.87|237.27|235.27|237.87|235.87|236.79|234.79|0
1700013000000|2023-11-15 01:50:00|237.5|235.5|238.22|236.22|238.22|236.22|237.03|235.03|0
1700013300000|2023-11-15 01:55:00|237.98|235.98|237.63|235.63|238.22|236.22|237.5|235.5|0
1700013600000|2023-11-15 02:00:00|237.5|235.5|237.98|235.98|237.98|235.98|236.79|234.79|0
1700013900000|2023-11-15 02:05:00|237.74|235.74|237.98|235.98|238.21|236.21|237.5|235.5|0
1700014200000|2023-11-15 02:10:00|238.21|236.21|237.62|235.62|238.21|236.21|237.5|235.5|0
1700014500000|2023-11-15 02:15:00|237.5|235.5|236.79|234.79|237.74|235.74|236.55|234.55|0
1700014800000|2023-11-15 02:20:00|236.55|234.55|236.91|234.91|237.26|235.26|236.55|234.55|0
1700015100000|2023-11-15 02:25:00|236.55|234.55|236.55|234.55|237.02|235.02|236.31|234.31|0
1700015400000|2023-11-15 02:30:00|236.79|234.79|235.84|233.84|236.79|234.79|235.84|233.84|0
1700015700000|2023-11-15 02:35:00|235.6|233.6|235.12|233.12|235.84|233.84|235.12|233.12|0
1700016000000|2023-11-15 02:40:00|235.25|233.25|234.65|232.65|235.6|233.6|234.65|232.65|0
1700016300000|2023-11-15 02:45:00|234.89|232.89|234.18|232.18|234.89|232.89|233.94|231.94|0
1700016600000|2023-11-15 02:50:00|233.94|231.94|233.23|231.23|234.18|232.18|233.23|231.23|0
1700016900000|2023-11-15 02:55:00|232.99|230.99|232.28|230.28|232.99|230.99|232.28|230.28|0
1700017200000|2023-11-15 03:00:00|232.52|230.52|232.52|230.52|232.99|230.99|232.28|230.28|0
1700017500000|2023-11-15 03:05:00|232.64|230.64|232.04|230.04|232.75|230.75|231.81|229.81|0
1700017800000|2023-11-15 03:10:00|232.28|230.28|232.04|230.04|232.28|230.28|231.81|229.81|0
1700018100000|2023-11-15 03:15:00|231.81|229.81|232.04|230.04|232.04|230.04|231.1|229.1|0
1700018400000|2023-11-15 03:20:00|232.28|230.28|232.75|230.75|232.75|230.75|231.81|229.81|0
1700018700000|2023-11-15 03:25:00|232.51|230.51|232.75|230.75|232.99|230.99|232.28|230.28|0
1700019000000|2023-11-15 03:30:00|232.99|230.99|233.46|231.46|233.7|231.7|232.99|230.99|0
1700019300000|2023-11-15 03:35:00|233.7|231.7|233.22|231.22|233.7|231.7|232.98|230.98|0
1700019600000|2023-11-15 03:40:00|232.98|230.98|232.98|230.98|233.22|231.22|232.75|230.75|0
1700019900000|2023-11-15 03:45:00|232.75|230.75|232.98|230.98|233.22|231.22|232.75|230.75|0
1700020200000|2023-11-15 03:50:00|232.75|230.75|232.75|230.75|232.98|230.98|232.75|230.75|0
1700020500000|2023-11-15 03:55:00|232.51|230.51|232.27|230.27|232.75|230.75|232.04|230.04|0
1700020800000|2023-11-15 04:00:00|232.04|230.04|232.27|230.27|232.51|230.51|232.04|230.04|0
1700021100000|2023-11-15 04:05:00|232.03|230.03|231.8|229.8|232.27|230.27|231.8|229.8|0
1700021400000|2023-11-15 04:10:00|231.56|229.56|231.56|229.56|231.8|229.8|231.56|229.56|0
1700021700000|2023-11-15 04:15:00|231.8|229.8|232.03|230.03|232.03|230.03|231.56|229.56|0
1700022000000|2023-11-15 04:20:00|232.27|230.27|232.27|230.27|232.5|230.5|232.03|230.03|0
1700022600000|2023-11-15 04:30:00|232.03|230.03|232.27|230.27|232.27|230.27|232.03|230.03|0
1700022900000|2023-11-15 04:35:00|232.03|230.03|232.5|230.5|232.5|230.5|231.79|229.79|0
1700023500000|2023-11-15 04:45:00|232.74|230.74|232.74|230.74|232.74|230.74|232.74|230.74|0
1700023800000|2023-11-15 04:50:00|232.97|230.97|232.97|230.97|233.21|231.21|232.97|230.97|0
1700024100000|2023-11-15 04:55:00|233.21|231.21|233.21|231.21|233.44|231.44|233.21|231.21|0
1700024400000|2023-11-15 05:00:00|233.44|231.44|232.97|230.97|233.68|231.68|232.97|230.97|0
1700024700000|2023-11-15 05:05:00|233.21|231.21|233.44|231.44|233.44|231.44|232.97|230.97|0
1700025000000|2023-11-15 05:10:00|233.21|231.21|232.73|230.73|233.21|231.21|232.73|230.73|0
1700025300000|2023-11-15 05:15:00|232.5|230.5|232.26|230.26|232.73|230.73|232.26|230.26|0
1700025600000|2023-11-15 05:20:00|232.49|230.49|231.78|229.78|232.49|230.49|231.78|229.78|0
1700025900000|2023-11-15 05:25:00|232.02|230.02|229.66|227.66|232.02|230.02|229.42|227.42|0
1700026200000|2023-11-15 05:30:00|229.89|227.89|229.42|227.42|230.13|228.13|229.42|227.42|0
1700026500000|2023-11-15 05:35:00|229.19|227.19|229.42|227.42|229.66|227.66|228.95|226.95|0
1700026800000|2023-11-15 05:40:00|229.66|227.66|230.36|228.36|230.36|228.36|229.42|227.42|0
1700027100000|2023-11-15 05:45:00|230.13|228.13|229.89|227.89|230.13|228.13|229.66|227.66|0
1700027400000|2023-11-15 05:50:00|229.66|227.66|231.07|229.07|231.07|229.07|229.66|227.66|0
1700027700000|2023-11-15 05:55:00|231.31|229.31|231.07|229.07|231.54|229.54|230.83|228.83|0
1700028000000|2023-11-15 06:00:00|231.31|229.31|231.78|229.78|232.01|230.01|231.31|229.31|0
1700028300000|2023-11-15 06:05:00|232.01|230.01|232.01|230.01|232.01|230.01|231.3|229.3|0
1700028600000|2023-11-15 06:10:00|231.78|229.78|232.25|230.25|232.49|230.49|231.78|229.78|0
1700028900000|2023-11-15 06:15:00|232.01|230.01|231.77|229.77|232.13|230.13|231.54|229.54|0
1700029200000|2023-11-15 06:20:00|231.66|229.66|232.01|230.01|232.01|230.01|231.3|229.3|0
1700029500000|2023-11-15 06:25:00|231.77|229.77|231.3|229.3|232.01|230.01|231.3|229.3|0
1700029800000|2023-11-15 06:30:00|231.54|229.54|231.54|229.54|232.01|230.01|231.3|229.3|0
1700030100000|2023-11-15 06:35:00|231.66|229.66|230.35|228.35|231.77|229.77|230.35|228.35|0
1700030400000|2023-11-15 06:40:00|230.12|228.12|229.53|227.53|230.35|228.35|229.17|227.17|0
1700030700000|2023-11-15 06:45:00|229.65|227.65|230.82|228.82|230.82|228.82|228.23|226.23|0
1700031000000|2023-11-15 06:50:00|231.06|229.06|230.35|228.35|231.06|229.06|229.41|227.41|0
1700031300000|2023-11-15 06:55:00|230.59|228.59|230.5|228.5|231.44|229.44|230.35|228.35|0
1700031600000|2023-11-15 07:00:00|230.26|228.26|233.33|231.33|233.57|231.57|229.56|227.56|0
1700031900000|2023-11-15 07:05:00|233.57|231.57|234.75|232.75|234.98|232.98|233.09|231.09|0
1700032200000|2023-11-15 07:10:00|234.51|232.51|234.98|232.98|235.46|233.46|234.27|232.27|0
1700032500000|2023-11-15 07:15:00|235.11|233.11|234.87|232.87|235.46|233.46|234.51|232.51|0
1700032800000|2023-11-15 07:20:00|234.74|232.74|234.74|232.74|235.22|233.22|234.51|232.51|0
1700033100000|2023-11-15 07:25:00|234.98|232.98|234.27|232.27|234.98|232.98|234.27|232.27|0
1700033400000|2023-11-15 07:30:00|234.03|232.03|234.27|232.27|234.51|232.51|233.8|231.8|0
1700033700000|2023-11-15 07:35:00|234.51|232.51|233.56|231.56|234.51|232.51|233.09|231.09|0
1700034000000|2023-11-15 07:40:00|233.32|231.32|233.79|231.79|234.03|232.03|232.85|230.85|0
1700034300000|2023-11-15 07:45:00|234.03|232.03|234.5|232.5|234.74|232.74|234.03|232.03|0
1700034600000|2023-11-15 07:50:00|234.74|232.74|234.5|232.5|234.74|232.74|233.56|231.56|0
1700034900000|2023-11-15 07:55:00|234.27|232.27|234.86|232.86|235.21|233.21|234.27|232.27|0
1700035200000|2023-11-15 08:00:00|234.97|232.97|231.9|229.9|234.97|232.97|231.9|229.9|0
1700035500000|2023-11-15 08:05:00|231.67|229.67|232.61|230.61|233.08|231.08|230.96|228.96|0
1700035800000|2023-11-15 08:10:00|232.37|230.37|231.81|229.81|234.03|232.03|230.63|228.63|0
1700036100000|2023-11-15 08:15:00|231.58|229.58|230.87|228.87|231.81|229.81|230.16|228.16|0
1700036400000|2023-11-15 08:20:00|231.1|229.1|230.63|228.63|231.34|229.34|230.16|228.16|0
1700036700000|2023-11-15 08:25:00|230.16|228.16|231.34|229.34|231.81|229.81|230.16|228.16|0
1700037000000|2023-11-15 08:30:00|231.57|229.57|230.63|228.63|231.81|229.81|230.63|228.63|0
1700037300000|2023-11-15 08:35:00|230.52|228.52|229.69|227.69|230.52|228.52|229.22|227.22|0
1700037600000|2023-11-15 08:40:00|229.92|227.92|227.34|225.34|230.16|228.16|227.11|225.11|0
1700037900000|2023-11-15 08:45:00|227.11|225.11|226.87|224.87|227.58|225.58|226.4|224.4|0
1700038200000|2023-11-15 08:50:00|226.64|224.64|226.64|224.64|226.87|224.87|225.93|223.93|0
1700038500000|2023-11-15 08:55:00|226.87|224.87|225.93|223.93|226.87|224.87|225.46|223.46|0
1700038800000|2023-11-15 09:00:00|226.17|224.17|227.1|225.1|227.81|225.81|225.7|223.7|0
1700039100000|2023-11-15 09:05:00|226.87|224.87|227.8|225.8|227.93|225.93|226.4|224.4|0
1700039400000|2023-11-15 09:10:00|227.57|225.57|229.68|227.68|230.39|228.39|227.57|225.57|0
1700039700000|2023-11-15 09:15:00|229.45|227.45|232.27|230.27|232.51|230.51|229.21|227.21|0
1700040000000|2023-11-15 09:20:00|232.51|230.51|231.33|229.33|232.74|230.74|231.09|229.09|0
1700040300000|2023-11-15 09:25:00|231.56|229.56|232.27|230.27|233.21|231.21|231.09|229.09|0
1700040600000|2023-11-15 09:30:00|232.03|230.03|233.21|231.21|233.21|231.21|232.03|230.03|0
1700040900000|2023-11-15 09:35:00|233.45|231.45|232.74|230.74|233.45|231.45|232.5|230.5|0
1700041200000|2023-11-15 09:40:00|232.5|230.5|235.1|233.1|235.33|233.33|232.5|230.5|0
1700041500000|2023-11-15 09:45:00|234.98|232.98|234.86|232.86|235.33|233.33|234.15|232.15|0
1700041800000|2023-11-15 09:50:00|235.1|233.1|234.86|232.86|235.1|233.1|234.39|232.39|0
1700042100000|2023-11-15 09:55:00|235.09|233.09|233.68|231.68|235.09|233.09|233.68|231.68|0
1700042400000|2023-11-15 10:00:00|233.91|231.91|233.2|231.2|234.39|232.39|233.2|231.2|0
1700042700000|2023-11-15 10:05:00|232.97|230.97|231.79|229.79|233.44|231.44|231.79|229.79|0
1700043000000|2023-11-15 10:10:00|232.03|230.03|232.02|230.02|232.03|230.03|231.55|229.55|0
1700043300000|2023-11-15 10:15:00|232.26|230.26|231.79|229.79|233.2|231.2|231.79|229.79|0
1700043600000|2023-11-15 10:20:00|231.55|229.55|231.79|229.79|232.02|230.02|231.55|229.55|0
1700043900000|2023-11-15 10:25:00|231.55|229.55|230.14|228.14|231.55|229.55|229.9|227.9|0
1700044200000|2023-11-15 10:30:00|229.9|227.9|228.73|226.73|230.14|228.14|228.26|226.26|0
1700044500000|2023-11-15 10:35:00|228.49|226.49|226.61|224.61|228.49|226.49|226.61|224.61|0
1700044800000|2023-11-15 10:40:00|226.74|224.74|227.55|225.55|227.55|225.55|226.74|224.74|0
1700045100000|2023-11-15 10:45:00|227.79|225.79|227.55|225.55|227.79|225.79|226.61|224.61|0
1700045400000|2023-11-15 10:50:00|227.32|225.32|226.14|224.14|227.55|225.55|225.91|223.91|0
1700045700000|2023-11-15 10:55:00|226.38|224.38|226.85|224.85|227.08|225.08|225.67|223.67|0
1700046000000|2023-11-15 11:00:00|226.61|224.61|228.02|226.02|228.02|226.02|226.61|224.61|0
1700046300000|2023-11-15 11:05:00|228.25|226.25|229.19|227.19|230.37|228.37|228.02|226.02|0
1700046600000|2023-11-15 11:10:00|229.43|227.43|230.13|228.13|230.37|228.37|228.96|226.96|0
1700046900000|2023-11-15 11:15:00|229.89|227.89|229.66|227.66|230.36|228.36|228.95|226.95|0
1700047200000|2023-11-15 11:20:00|229.42|227.42|228.95|226.95|229.66|227.66|228.48|226.48|0
1700047500000|2023-11-15 11:25:00|228.72|226.72|228.25|226.25|228.95|226.95|227.78|225.78|0
1700047800000|2023-11-15 11:30:00|228.48|226.48|226.84|224.84|228.72|226.72|226.6|224.6|0
1700048100000|2023-11-15 11:35:00|226.73|224.73|226.13|224.13|226.84|224.84|225.67|223.67|0
1700048400000|2023-11-15 11:40:00|225.9|223.9|226.13|224.13|226.84|224.84|225.32|223.32|0
1700048700000|2023-11-15 11:45:00|226.02|224.02|224.49|222.49|226.37|224.37|224.49|222.49|0
1700049000000|2023-11-15 11:50:00|224.73|222.73|224.96|222.96|225.2|223.2|224.49|222.49|0
1700049300000|2023-11-15 11:55:00|224.73|222.73|224.49|222.49|224.96|222.96|224.26|222.26|0
1700049600000|2023-11-15 12:00:00|224.73|222.73|224.72|222.72|226.36|224.36|224.72|222.72|0
1700049900000|2023-11-15 12:05:00|224.96|222.96|224.72|222.72|225.66|223.66|224.72|222.72|0
1700050200000|2023-11-15 12:10:00|224.96|222.96|222.15|220.15|224.96|222.96|221.92|219.92|0
1700050500000|2023-11-15 12:15:00|222.39|220.39|223.08|221.08|223.09|221.09|221.45|219.45|0
1700050800000|2023-11-15 12:20:00|222.85|220.85|226.36|224.36|227.06|225.06|222.62|220.62|0
1700051100000|2023-11-15 12:25:00|226.13|224.13|224.49|222.49|226.83|224.83|223.32|221.32|0
1700051400000|2023-11-15 12:30:00|224.61|222.61|223.37|221.37|224.61|222.61|222.15|220.15|0
1700051700000|2023-11-15 12:35:00|223.14|221.14|224.07|222.07|225|223|223.14|221.14|0
1700052000000|2023-11-15 12:40:00|223.84|221.84|224.77|222.77|225.47|223.47|223.84|221.84|0
1700052300000|2023-11-15 12:45:00|225|223|225.47|223.47|226.17|224.17|224.53|222.53|0
1700052600000|2023-11-15 12:50:00|225.23|223.23|224.07|222.07|225.93|223.93|224.07|222.07|0
1700052900000|2023-11-15 12:55:00|224.3|222.3|222.67|220.67|224.3|222.3|222.2|220.2|0
1700053200000|2023-11-15 13:00:00|222.44|220.44|223.13|221.13|224.07|222.07|221.74|219.74|0
1700053500000|2023-11-15 13:05:00|223.37|221.37|222.56|220.56|224.06|222.06|221.97|219.97|0
1700053800000|2023-11-15 13:10:00|222.43|220.43|222.9|220.9|224.76|222.76|222.2|220.2|0
1700054100000|2023-11-15 13:15:00|223.13|221.13|222.43|220.43|223.83|221.83|221.73|219.73|0
1700054400000|2023-11-15 13:20:00|222.2|220.2|223.02|221.02|223.36|221.36|221.97|219.97|0
1700054700000|2023-11-15 13:25:00|223.13|221.13|223.25|221.25|223.83|221.83|222.66|220.66|0
1700055000000|2023-11-15 13:30:00|223.36|221.36|227.04|225.04|229.2|227.2|216.06|214.06|0
1700055300000|2023-11-15 13:35:00|227.51|225.51|229.85|227.85|230.55|228.55|225.87|223.87|0
1700055600000|2023-11-15 13:40:00|230.08|228.08|233.14|231.14|234.32|232.32|227.74|225.74|0
1700055900000|2023-11-15 13:45:00|233.37|231.37|229.14|227.14|234.79|232.79|228.91|226.91|0
1700056200000|2023-11-15 13:50:00|229.38|227.38|227.04|225.04|229.38|227.38|226.8|224.8|0
1700056500000|2023-11-15 13:55:00|227.27|225.27|228.91|226.91|229.61|227.61|227.04|225.04|0
1700056800000|2023-11-15 14:00:00|228.21|226.21|231.25|229.25|231.72|229.72|228.21|226.21|0
1700057100000|2023-11-15 14:05:00|231.02|229.02|232.19|230.19|232.19|230.19|230.08|228.08|0
1700057400000|2023-11-15 14:10:00|231.96|229.96|234.31|232.31|234.55|232.55|231.96|229.96|0
1700057700000|2023-11-15 14:15:00|234.07|232.07|233.37|231.37|235.49|233.49|232.9|230.9|0
1700058000000|2023-11-15 14:20:00|233.6|231.6|234.54|232.54|235.25|233.25|232.9|230.9|0
1700058300000|2023-11-15 14:25:00|234.43|232.43|231.01|229.01|234.78|232.78|231.01|229.01|0
1700058600000|2023-11-15 14:30:00|228.9|226.9|227.1|225.1|230.31|228.31|225.7|223.7|0
1700058900000|2023-11-15 14:35:00|226.63|224.63|228.27|226.27|229.21|227.21|224.52|222.52|0
1700059200000|2023-11-15 14:40:00|228.04|226.04|230.86|228.86|232.27|230.27|226.87|224.87|0
1700059500000|2023-11-15 14:45:00|231.21|229.21|231.09|229.09|233.21|231.21|229.92|227.92|0
1700059800000|2023-11-15 14:50:00|230.86|228.86|233.68|231.68|237.23|235.23|230.15|228.15|0
1700060100000|2023-11-15 14:55:00|234.63|232.63|232.5|230.5|235.33|233.33|231.56|229.56|0
1700060400000|2023-11-15 15:00:00|232.27|230.27|231.32|229.32|233.68|231.68|230.85|228.85|0
1700060700000|2023-11-15 15:05:00|231.56|229.56|228.5|226.5|232.97|230.97|228.5|226.5|0
1700061000000|2023-11-15 15:10:00|228.74|226.74|228.5|226.5|230.62|228.62|228.03|226.03|0
1700061300000|2023-11-15 15:15:00|228.27|226.27|225.69|223.69|228.5|226.5|224.05|222.05|0
1700061600000|2023-11-15 15:20:00|225.45|223.45|222.51|220.51|225.55|223.55|222.27|220.27|0
1700061900000|2023-11-15 15:25:00|222.27|220.27|224.85|222.85|225.32|223.32|219.94|217.94|0
1700062200000|2023-11-15 15:30:00|225.08|223.08|224.38|222.38|226.72|224.72|222.97|220.97|0
1700062500000|2023-11-15 15:35:00|224.14|222.14|224.14|222.14|224.61|222.61|222.5|220.5|0
1700062800000|2023-11-15 15:40:00|223.91|221.91|222.27|220.27|224.38|222.38|221.34|219.34|0
1700063100000|2023-11-15 15:45:00|222.04|220.04|220.26|218.26|222.27|220.27|220.03|218.03|0
1700063400000|2023-11-15 15:50:00|220.49|218.49|219.79|217.79|220.96|218.96|218.63|216.63|0
1700063700000|2023-11-15 15:55:00|220.03|218.03|220.96|218.96|221.66|219.66|218.62|216.62|0
1700064000000|2023-11-15 16:00:00|220.49|218.49|220.26|218.26|220.96|218.96|218.39|216.39|0
1700064300000|2023-11-15 16:05:00|220.96|218.96|221.89|219.89|225.18|223.18|220.72|218.72|0
1700064600000|2023-11-15 16:10:00|221.66|219.66|225.17|223.17|225.41|223.41|220.26|218.26|0
1700064900000|2023-11-15 16:15:00|224.94|222.94|222.59|220.59|225.88|223.88|222.36|220.36|0
1700065200000|2023-11-15 16:20:00|222.36|220.36|221.66|219.66|224.23|222.23|221.19|219.19|0
1700065500000|2023-11-15 16:25:00|221.89|219.89|224|222|224.94|222.94|221.89|219.89|0
1700065800000|2023-11-15 16:30:00|223.76|221.76|225.15|223.15|226.32|224.32|223.76|221.76|0
1700066100000|2023-11-15 16:35:00|225.38|223.38|229.51|227.51|231.04|229.04|225.15|223.15|0
1700066400000|2023-11-15 16:40:00|229.74|227.74|233.75|231.75|234.7|232.7|229.74|227.74|0
1700066700000|2023-11-15 16:45:00|233.52|231.52|230.21|228.21|233.52|231.52|229.51|227.51|0
1700067000000|2023-11-15 16:50:00|230.45|228.45|233.28|231.28|233.75|231.75|229.51|227.51|0
1700067300000|2023-11-15 16:55:00|233.04|231.04|232.81|230.81|233.75|231.75|231.63|229.63|0
1700067600000|2023-11-15 17:00:00|233.04|231.04|232.81|230.81|233.99|231.99|231.39|229.39|0
1700067900000|2023-11-15 17:05:00|233.04|231.04|232.8|230.8|233.75|231.75|230.68|228.68|0
1700068200000|2023-11-15 17:10:00|233.04|231.04|233.28|231.28|235.64|233.64|232.8|230.8|0
1700068500000|2023-11-15 17:15:00|233.04|231.04|233.28|231.28|234.7|232.7|232.57|230.57|0
1700068800000|2023-11-15 17:20:00|233.51|231.51|231.86|229.86|233.75|231.75|231.15|229.15|0
1700069100000|2023-11-15 17:25:00|232.09|230.09|229.73|227.73|232.33|230.33|229.73|227.73|0
1700069400000|2023-11-15 17:30:00|230.2|228.2|229.26|227.26|231.86|229.86|229.26|227.26|0
1700069700000|2023-11-15 17:35:00|229.5|227.5|229.02|227.02|230.2|228.2|228.08|226.08|0
1700070000000|2023-11-15 17:40:00|229.26|227.26|231.85|229.85|232.8|230.8|228.55|226.55|0
1700070300000|2023-11-15 17:45:00|232.09|230.09|230.44|228.44|233.03|231.03|230.44|228.44|0
1700070600000|2023-11-15 17:50:00|230.67|228.67|231.62|229.62|233.03|231.03|230.67|228.67|0
1700070900000|2023-11-15 17:55:00|231.85|229.85|233.74|231.74|234.45|232.45|230.44|228.44|0
1700071200000|2023-11-15 18:00:00|234.45|232.45|235.63|233.63|237.53|235.53|233.03|231.03|0
1700071500000|2023-11-15 18:05:00|235.87|233.87|239.67|237.67|240.62|238.62|235.4|233.4|0
1700071800000|2023-11-15 18:10:00|239.43|237.43|241.09|239.09|241.33|239.33|238|236|0
1700072100000|2023-11-15 18:15:00|240.85|238.85|239.19|237.19|242.76|240.76|239.19|237.19|0
1700072400000|2023-11-15 18:20:00|238.95|236.95|234.92|232.92|239.19|237.19|234.92|232.92|0
1700072700000|2023-11-15 18:25:00|235.16|233.16|233.97|231.97|236.1|234.1|233.5|231.5|0
1700073000000|2023-11-15 18:30:00|234.21|232.21|231.37|229.37|235.39|233.39|231.37|229.37|0
1700073300000|2023-11-15 18:35:00|231.61|229.61|231.84|229.84|232.79|230.79|230.9|228.9|0
1700073600000|2023-11-15 18:40:00|232.08|230.08|230.9|228.9|232.08|230.08|229.72|227.72|0
1700073900000|2023-11-15 18:45:00|230.43|228.43|230.66|228.66|231.61|229.61|229.95|227.95|0
1700074200000|2023-11-15 18:50:00|230.43|228.43|229.95|227.95|230.9|228.9|228.78|226.78|0
1700074500000|2023-11-15 18:55:00|229.72|227.72|229.72|227.72|230.66|228.66|229.01|227.01|0
1700074800000|2023-11-15 19:00:00|229.25|227.25|228.07|226.07|229.48|227.48|227.13|225.13|0
1700075100000|2023-11-15 19:05:00|227.83|225.83|228.3|226.3|228.77|226.77|227.13|225.13|0
1700075400000|2023-11-15 19:10:00|228.07|226.07|228.77|226.77|228.77|226.77|227.36|225.36|0
1700075700000|2023-11-15 19:15:00|229.01|227.01|232.31|230.31|233.25|231.25|229.01|227.01|0
1700076000000|2023-11-15 19:20:00|232.54|230.54|231.36|229.36|235.15|233.15|231.13|229.13|0
1700076300000|2023-11-15 19:25:00|231.6|229.6|227.21|225.21|231.6|229.6|227.21|225.21|0
1700076600000|2023-11-15 19:30:00|226.97|224.97|226.5|224.5|227.91|225.91|226.03|224.03|0
1700076900000|2023-11-15 19:35:00|226.73|224.73|225.79|223.79|227.44|225.44|225.79|223.79|0
1700077200000|2023-11-15 19:40:00|226.03|224.03|227.91|225.91|228.85|226.85|225.09|223.09|0
1700077500000|2023-11-15 19:45:00|227.67|225.67|230.98|228.98|231.21|229.21|227.67|225.67|0
1700077800000|2023-11-15 19:50:00|230.74|228.74|231.45|229.45|232.16|230.16|230.03|228.03|0
1700078100000|2023-11-15 19:55:00|231.21|229.21|229.09|227.09|231.69|229.69|228.62|226.62|0
1700078400000|2023-11-15 20:00:00|229.32|227.32|230.74|228.74|230.74|228.74|227.91|225.91|0
1700078700000|2023-11-15 20:05:00|230.5|228.5|232.39|230.39|232.39|230.39|229.56|227.56|0
1700079000000|2023-11-15 20:10:00|232.63|230.63|229.79|227.79|232.63|230.63|229.56|227.56|0
1700079300000|2023-11-15 20:15:00|230.03|228.03|229.79|227.79|231.68|229.68|228.61|226.61|0
1700079600000|2023-11-15 20:20:00|230.03|228.03|232.39|230.39|232.39|230.39|229.08|227.08|0
1700079900000|2023-11-15 20:25:00|232.16|230.16|230.74|228.74|233.81|231.81|230.74|228.74|0
1700080200000|2023-11-15 20:30:00|230.5|228.5|229.32|227.32|230.97|228.97|228.84|226.84|0
1700080500000|2023-11-15 20:35:00|229.55|227.55|228.84|226.84|229.79|227.79|227.9|225.9|0
1700080800000|2023-11-15 20:40:00|229.08|227.08|231.44|229.44|231.68|229.68|228.37|226.37|0
1700081100000|2023-11-15 20:45:00|231.21|229.21|236.89|234.89|236.89|234.89|231.21|229.21|0
1700081400000|2023-11-15 20:50:00|236.66|234.66|238.32|236.32|238.56|236.56|235.71|233.71|0
1700081700000|2023-11-15 20:55:00|238.56|236.56|233.54|231.54|238.56|236.56|233.07|231.07|0
1700082000000|2023-11-15 21:00:00|233.78|231.78|237.59|235.59|237.83|235.83|233.78|231.78|0
1700082300000|2023-11-15 21:05:00|237.83|235.83|239.26|237.26|240.46|238.46|237.59|235.59|0
1700082600000|2023-11-15 21:10:00|239.5|237.5|240.93|238.93|241.17|239.17|239.02|237.02|0
1700082900000|2023-11-15 21:15:00|241.03|238.83|240.79|238.59|241.03|238.83|239.84|237.64|0
1700083200000|2023-11-15 21:20:00|240.56|238.36|240.55|238.35|241.03|238.83|240.55|238.35|0
1700083500000|2023-11-15 21:25:00|240.79|238.59|240.55|238.35|241.03|238.83|240.44|238.24|0
1700083800000|2023-11-15 21:30:00|240.31|238.11|240.31|238.11|240.55|238.35|240.08|237.88|0
1700084100000|2023-11-15 21:35:00|240.55|238.35|240.31|238.11|240.55|238.35|240.31|238.11|0
1700084400000|2023-11-15 21:40:00|240.55|238.35|240.07|237.87|240.55|238.35|239.6|237.4|0
1700084700000|2023-11-15 21:45:00|240.31|238.11|240.79|238.59|240.79|238.59|240.31|238.11|0
1700085000000|2023-11-15 21:50:00|240.68|238.48|239.96|237.76|240.68|238.48|239.83|237.63|0
1700085300000|2023-11-15 21:55:00|240.07|237.87|239.72|237.52|240.07|237.87|239.35|237.15|0
1700085600000|2023-11-15 22:00:00|239.55|237.35|239.9|237.7|239.93|237.73|239.45|237.25|0
1700085900000|2023-11-15 22:05:00|239.96|237.76|240.21|238.01|240.21|238.01|239.96|237.76|0
1700086200000|2023-11-15 22:10:00|240.63|238.43|240.21|238.01|240.63|238.43|240.21|238.01|0
1700086500000|2023-11-15 22:15:00|240.63|238.43|240.63|238.43|240.63|238.43|240.63|238.43|0
1700086800000|2023-11-15 22:20:00|240.21|238.01|240.21|238.01|240.21|238.01|240.21|238.01|0
1700087100000|2023-11-15 22:25:00|240.17|237.97|240.24|238.04|240.32|238.12|240.17|237.97|0
1700087400000|2023-11-15 22:30:00|240.32|238.12|240.28|238.08|240.55|238.35|240.24|238.04|0
1700087700000|2023-11-15 22:35:00|240.42|238.22|240.38|238.18|240.42|238.22|240.38|238.18|0
1700088600000|2023-11-15 22:50:00|240.06|237.86|240.03|237.83|240.24|238.04|239.96|237.76|0
1700088900000|2023-11-15 22:55:00|240.1|237.9|240|237.8|240.13|237.93|240|237.8|0
1700089200000|2023-11-15 23:00:00|238.99|236.79|238.87|236.67|239.82|237.62|238.63|236.43|0
1700089500000|2023-11-15 23:05:00|238.63|236.43|238.87|236.67|239.1|236.9|238.39|236.19|0
1700089800000|2023-11-15 23:10:00|238.63|236.43|239.58|237.38|240.06|237.86|238.15|235.95|0
1700090100000|2023-11-15 23:15:00|239.1|236.9|238.39|236.19|239.34|237.14|238.15|235.95|0
1700090400000|2023-11-15 23:20:00|238.15|235.95|238.15|235.95|238.39|236.19|237.79|235.59|0
1700090700000|2023-11-15 23:25:00|238.39|236.19|238.15|235.95|238.39|236.19|237.67|235.47|0
1700091000000|2023-11-15 23:30:00|237.91|235.71|237.91|235.71|238.39|236.19|237.91|235.71|0
1700091300000|2023-11-15 23:35:00|238.15|235.95|238.38|236.18|238.62|236.42|238.15|235.95|0
1700091600000|2023-11-15 23:40:00|238.62|236.42|238.14|235.94|238.62|236.42|237.91|235.71|0
1700091900000|2023-11-15 23:45:00|237.91|235.71|237.67|235.47|238.14|235.94|237.19|234.99|0
1700092200000|2023-11-15 23:50:00|237.55|235.35|237.43|235.23|237.9|235.7|237.19|234.99|0
1700092500000|2023-11-15 23:55:00|237.19|234.99|237.19|234.99|237.66|235.46|237.19|234.99|0
1700092800000|2023-11-16 00:00:00|237.43|235.23|236.95|234.75|237.66|235.46|236.71|234.51|0
1700093100000|2023-11-16 00:05:00|236.71|234.51|235.99|233.79|236.71|234.51|235.52|233.32|0
1700093400000|2023-11-16 00:10:00|235.88|233.68|235.99|233.79|236.23|234.03|235.64|233.44|0
1700093700000|2023-11-16 00:15:00|235.75|233.55|234.56|232.36|236.23|234.03|234.09|231.89|0
1700094000000|2023-11-16 00:20:00|234.32|232.12|235.04|232.84|235.04|232.84|233.85|231.65|0
1700094300000|2023-11-16 00:25:00|234.8|232.6|235.51|233.31|235.99|233.79|234.56|232.36|0
1700094600000|2023-11-16 00:30:00|235.27|233.07|234.32|232.12|235.51|233.31|234.32|232.12|0
1700094900000|2023-11-16 00:35:00|234.56|232.36|235.27|233.07|235.27|233.07|234.32|232.12|0
1700095200000|2023-11-16 00:40:00|235.51|233.31|235.99|233.79|236.23|234.03|235.51|233.31|0
1700095500000|2023-11-16 00:45:00|236.23|234.03|235.99|233.79|236.23|234.03|235.51|233.31|0
1700095800000|2023-11-16 00:50:00|236.11|233.91|236.22|234.02|236.46|234.26|235.75|233.55|0
1700096100000|2023-11-16 00:55:00|236.11|233.91|235.03|232.83|236.22|234.02|235.03|232.83|0
1700096400000|2023-11-16 01:00:00|235.27|233.07|236.46|234.26|236.46|234.26|235.03|232.83|0
1700096700000|2023-11-16 01:05:00|236.7|234.5|236.94|234.74|237.42|235.22|236.22|234.02|0
1700097000000|2023-11-16 01:10:00|237.06|234.86|237.41|235.21|237.65|235.45|236.94|234.74|0
1700097300000|2023-11-16 01:15:00|237.18|234.98|238.37|236.17|238.61|236.41|236.7|234.5|0
1700097600000|2023-11-16 01:20:00|238.13|235.93|236.71|234.51|238.38|236.18|236.47|234.27|0
1700097900000|2023-11-16 01:25:00|236.95|234.75|237.9|235.7|238.38|236.18|236.71|234.51|0
1700098200000|2023-11-16 01:30:00|238.04|236.04|237.8|235.8|238.28|236.28|237.56|235.56|0
1700098500000|2023-11-16 01:35:00|237.56|235.56|238.75|236.75|238.75|236.75|237.32|235.32|0
1700098800000|2023-11-16 01:40:00|238.99|236.99|238.75|236.75|239.23|237.23|238.27|236.27|0
1700099100000|2023-11-16 01:45:00|238.99|236.99|239.46|237.46|239.46|237.46|238.51|236.51|0
1700099400000|2023-11-16 01:50:00|239.7|237.7|240.42|238.42|241.37|239.37|239.46|237.46|0
1700099700000|2023-11-16 01:55:00|240.66|238.66|244|242|244|242|240.42|238.42|0
1700100000000|2023-11-16 02:00:00|243.76|241.76|245.19|243.19|245.91|243.91|243.52|241.52|0
1700100300000|2023-11-16 02:05:00|244.96|242.96|246.15|244.15|246.15|244.15|244.72|242.72|0
1700100600000|2023-11-16 02:10:00|245.91|243.91|245.43|243.43|246.15|244.15|245.19|243.19|0
1700100900000|2023-11-16 02:15:00|245.19|243.19|242.56|240.56|245.32|243.32|242.56|240.56|0
1700101200000|2023-11-16 02:20:00|242.8|240.8|242.56|240.56|243.52|241.52|241.37|239.37|0
1700101500000|2023-11-16 02:25:00|242.69|240.69|244.23|242.23|244.23|242.23|242.32|240.32|0
1700101800000|2023-11-16 02:30:00|243.99|241.99|243.99|241.99|244.47|242.47|243.76|241.76|0
1700102100000|2023-11-16 02:35:00|244.23|242.23|244.71|242.71|245.67|243.67|243.99|241.99|0
1700102400000|2023-11-16 02:40:00|244.84|242.84|243.51|241.51|245.19|243.19|243.51|241.51|0
1700102700000|2023-11-16 02:45:00|243.28|241.28|243.99|241.99|243.99|241.99|243.28|241.28|0
1700103000000|2023-11-16 02:50:00|244.23|242.23|243.99|241.99|245.19|243.19|243.75|241.75|0
1700103300000|2023-11-16 02:55:00|244.12|242.12|244.47|242.47|244.95|242.95|243.75|241.75|0
1700103600000|2023-11-16 03:00:00|244.35|242.35|243.03|241.03|244.47|242.47|243.03|241.03|0
1700103900000|2023-11-16 03:05:00|243.27|241.27|242.55|240.55|243.75|241.75|242.55|240.55|0
1700104200000|2023-11-16 03:10:00|242.32|240.32|242.32|240.32|243.03|241.03|242.08|240.08|0
1700104500000|2023-11-16 03:15:00|242.55|240.55|242.31|240.31|243.51|241.51|242.31|240.31|0
1700104800000|2023-11-16 03:20:00|242.55|240.55|242.07|240.07|242.55|240.55|241.84|239.84|0
1700105100000|2023-11-16 03:25:00|242.31|240.31|242.44|240.44|242.55|240.55|242.07|240.07|0
1700105400000|2023-11-16 03:30:00|242.55|240.55|242.07|240.07|243.27|241.27|242.07|240.07|0
1700105700000|2023-11-16 03:35:00|242.2|240.2|243.63|241.63|243.75|241.75|241.6|239.6|0
1700106000000|2023-11-16 03:40:00|243.75|241.75|243.51|241.51|243.98|241.98|243.27|241.27|0
1700106300000|2023-11-16 03:45:00|243.63|241.63|243.74|241.74|244.22|242.22|243.51|241.51|0
1700106600000|2023-11-16 03:50:00|243.98|241.98|243.74|241.74|244.46|242.46|243.5|241.5|0
1700106900000|2023-11-16 03:55:00|243.87|241.87|244.22|242.22|244.7|242.7|243.74|241.74|0
1700107200000|2023-11-16 04:00:00|243.98|241.98|243.5|241.5|244.46|242.46|243.5|241.5|0
1700107500000|2023-11-16 04:05:00|243.74|241.74|242.55|240.55|243.74|241.74|242.55|240.55|0
1700107800000|2023-11-16 04:10:00|242.31|240.31|242.55|240.55|242.78|240.78|242.31|240.31|0
1700108100000|2023-11-16 04:15:00|242.78|240.78|242.31|240.31|242.78|240.78|242.07|240.07|0
1700108400000|2023-11-16 04:20:00|242.07|240.07|242.78|240.78|243.02|241.02|241.83|239.83|0
1700108700000|2023-11-16 04:25:00|242.54|240.54|242.54|240.54|242.78|240.78|242.3|240.3|0
1700109000000|2023-11-16 04:30:00|242.43|240.43|242.78|240.78|243.02|241.02|242.3|240.3|0
1700109300000|2023-11-16 04:35:00|243.02|241.02|242.3|240.3|243.02|241.02|242.06|240.06|0
1700109600000|2023-11-16 04:40:00|242.54|240.54|242.78|240.78|242.78|240.78|242.54|240.54|0
1700109900000|2023-11-16 04:45:00|243.02|241.02|242.3|240.3|243.02|241.02|242.3|240.3|0
1700110200000|2023-11-16 04:50:00|242.06|240.06|241.11|239.11|242.3|240.3|240.87|238.87|0
1700110500000|2023-11-16 04:55:00|240.99|238.99|240.87|238.87|241.11|239.11|240.39|238.39|0
1700110800000|2023-11-16 05:00:00|240.63|238.63|240.63|238.63|241.1|239.1|240.63|238.63|0
1700111100000|2023-11-16 05:05:00|240.87|238.87|238.96|236.96|241.34|239.34|238.96|236.96|0
1700111400000|2023-11-16 05:10:00|239.2|237.2|239.19|237.19|239.67|237.67|238.72|236.72|0
1700111700000|2023-11-16 05:15:00|238.96|236.96|239.19|237.19|239.43|237.43|238.48|236.48|0
1700112000000|2023-11-16 05:20:00|239.43|237.43|238.95|236.95|239.43|237.43|238.95|236.95|0
1700112300000|2023-11-16 05:25:00|239.19|237.19|239.67|237.67|239.91|237.91|238.95|236.95|0
1700112600000|2023-11-16 05:30:00|239.43|237.43|238.48|236.48|239.43|237.43|238.24|236.24|0
1700112900000|2023-11-16 05:35:00|238.71|236.71|238.24|236.24|238.71|236.71|237.52|235.52|0
1700113200000|2023-11-16 05:40:00|238.36|236.36|238.71|236.71|238.95|236.95|238.24|236.24|0
1700113500000|2023-11-16 05:45:00|238.47|236.47|238.71|236.71|238.95|236.95|238.47|236.47|0
1700113800000|2023-11-16 05:50:00|238.47|236.47|238.95|236.95|239.07|237.07|238.47|236.47|0
1700114100000|2023-11-16 05:55:00|239.07|237.07|238.47|236.47|239.19|237.19|238.23|236.23|0
1700114400000|2023-11-16 06:00:00|238.71|236.71|236.8|234.8|238.71|236.71|236.57|234.57|0
1700114700000|2023-11-16 06:05:00|236.57|234.57|237.52|235.52|237.52|235.52|236.33|234.33|0
1700115000000|2023-11-16 06:10:00|237.28|235.28|236.33|234.33|237.52|235.52|236.33|234.33|0
1700115300000|2023-11-16 06:15:00|236.09|234.09|237.04|235.04|237.04|235.04|235.85|233.85|0
1700115600000|2023-11-16 06:20:00|236.8|234.8|237.28|235.28|237.28|235.28|236.8|234.8|0
1700115900000|2023-11-16 06:25:00|237.52|235.52|237.28|235.28|237.52|235.52|236.8|234.8|0
1700116200000|2023-11-16 06:30:00|237.52|235.52|237.51|235.51|237.64|235.64|237.04|235.04|0
1700116500000|2023-11-16 06:35:00|237.75|235.75|237.51|235.51|237.99|235.99|237.28|235.28|0
1700116800000|2023-11-16 06:40:00|237.64|235.64|236.8|234.8|237.75|235.75|236.56|234.56|0
1700117100000|2023-11-16 06:45:00|236.56|234.56|236.92|234.92|237.75|235.75|236.56|234.56|0
1700117400000|2023-11-16 06:50:00|236.8|234.8|236.56|234.56|236.8|234.8|236.32|234.32|0
1700117700000|2023-11-16 06:55:00|236.32|234.32|235.37|233.37|236.56|234.56|235.37|233.37|0
1700118000000|2023-11-16 07:00:00|235.61|233.61|235.84|233.84|236.56|234.56|235.25|233.25|0
1700118300000|2023-11-16 07:05:00|235.97|233.97|236.32|234.32|236.79|234.79|235.97|233.97|0
1700118600000|2023-11-16 07:10:00|236.56|234.56|235.84|233.84|236.56|234.56|235.6|233.6|0
1700118900000|2023-11-16 07:15:00|236.08|234.08|237.75|235.75|237.75|235.75|235.84|233.84|0
1700119200000|2023-11-16 07:20:00|237.63|235.63|237.51|235.51|238.22|236.22|237.27|235.27|0
1700119500000|2023-11-16 07:25:00|237.27|235.27|237.51|235.51|238.46|236.46|237.27|235.27|0
1700119800000|2023-11-16 07:30:00|237.74|235.74|236.79|234.79|237.98|235.98|236.79|234.79|0
1700120100000|2023-11-16 07:35:00|237.03|235.03|237.98|235.98|237.98|235.98|237.03|235.03|0
1700120400000|2023-11-16 07:40:00|238.22|236.22|237.03|235.03|238.46|236.46|236.79|234.79|0
1700120700000|2023-11-16 07:45:00|236.79|234.79|238.22|236.22|238.22|236.22|236.55|234.55|0
1700121000000|2023-11-16 07:50:00|238.46|236.46|238.34|236.34|238.46|236.46|237.26|235.26|0
1700121300000|2023-11-16 07:55:00|238.22|236.22|237.83|235.83|238.54|236.54|237.59|235.59|0
1700121600000|2023-11-16 08:00:00|237.59|235.59|237.11|235.11|239.49|237.49|236.87|234.87|0
1700121900000|2023-11-16 08:05:00|236.87|234.87|238.78|236.78|238.78|236.78|236.16|234.16|0
1700122200000|2023-11-16 08:10:00|238.54|236.54|236.87|234.87|239.49|237.49|236.87|234.87|0
1700122500000|2023-11-16 08:15:00|237.11|235.11|237.35|235.35|237.82|235.82|236.4|234.4|0
1700122800000|2023-11-16 08:20:00|237.58|235.58|236.87|234.87|237.82|235.82|236.4|234.4|0
1700123100000|2023-11-16 08:25:00|236.63|234.63|237.34|235.34|237.58|235.58|235.68|233.68|0
1700123400000|2023-11-16 08:30:00|236.99|234.99|236.87|234.87|238.06|236.06|236.39|234.39|0
1700123700000|2023-11-16 08:35:00|236.75|234.75|235.2|233.2|237.58|235.58|235.2|233.2|0
1700124000000|2023-11-16 08:40:00|235.44|233.44|237.58|235.58|238.06|236.06|235.2|233.2|0
1700124300000|2023-11-16 08:45:00|237.82|235.82|236.39|234.39|237.82|235.82|235.2|233.2|0
1700124600000|2023-11-16 08:50:00|236.15|234.15|237.1|235.1|237.1|235.1|235.68|233.68|0
1700124900000|2023-11-16 08:55:00|236.87|234.87|236.39|234.39|238.29|236.29|236.15|234.15|0
1700125200000|2023-11-16 09:00:00|236.86|234.86|238.77|236.77|239.01|237.01|236.15|234.15|0
1700125500000|2023-11-16 09:05:00|238.53|236.53|236.39|234.39|239.01|237.01|236.39|234.39|0
1700125800000|2023-11-16 09:10:00|236.62|234.62|235.2|233.2|236.86|234.86|235.2|233.2|0
1700126100000|2023-11-16 09:15:00|235.44|233.44|233.54|231.54|235.44|233.44|233.3|231.3|0
1700126400000|2023-11-16 09:20:00|233.3|231.3|234.25|232.25|234.25|232.25|233.06|231.06|0
1700126700000|2023-11-16 09:25:00|234.48|232.48|235.45|233.45|235.69|233.69|234.48|232.48|0
1700127000000|2023-11-16 09:30:00|235.69|233.69|237.12|235.12|237.36|235.36|235.69|233.69|0
1700127300000|2023-11-16 09:35:00|237.35|235.35|238.07|236.07|238.07|236.07|235.69|233.69|0
1700127600000|2023-11-16 09:40:00|237.59|235.59|238.3|236.3|238.54|236.54|237.12|235.12|0
1700127900000|2023-11-16 09:45:00|238.54|236.54|237.35|235.35|238.54|236.54|237.11|235.11|0
1700128200000|2023-11-16 09:50:00|237.11|235.11|238.3|236.3|238.54|236.54|237.11|235.11|0
1700128500000|2023-11-16 09:55:00|238.07|236.07|238.3|236.3|239.02|237.02|237.83|235.83|0
1700128800000|2023-11-16 10:00:00|238.54|236.54|238.06|236.06|238.78|236.78|237.11|235.11|0
1700129100000|2023-11-16 10:05:00|237.95|235.95|238.42|236.42|239.25|237.25|237.83|235.83|0
1700129400000|2023-11-16 10:10:00|238.54|236.54|236.87|234.87|238.54|236.54|236.87|234.87|0
1700129700000|2023-11-16 10:15:00|236.63|234.63|236.4|234.4|237.59|235.59|236.16|234.16|0
1700130000000|2023-11-16 10:20:00|236.63|234.63|235.45|233.45|236.87|234.87|234.97|232.97|0
1700130300000|2023-11-16 10:25:00|235.21|233.21|234.73|232.73|235.21|233.21|234.5|232.5|0
1700130600000|2023-11-16 10:30:00|234.5|232.5|234.73|232.73|234.73|232.73|234.02|232.02|0
1700130900000|2023-11-16 10:35:00|234.49|232.49|235.8|233.8|235.8|233.8|234.49|232.49|0
1700131200000|2023-11-16 10:40:00|235.68|233.68|236.63|234.63|236.75|234.75|235.68|233.68|0
1700131500000|2023-11-16 10:45:00|236.39|234.39|236.39|234.39|236.63|234.63|234.97|232.97|0
1700131800000|2023-11-16 10:50:00|236.15|234.15|235.92|233.92|236.39|234.39|234.97|232.97|0
1700132100000|2023-11-16 10:55:00|236.15|234.15|236.39|234.39|237.58|235.58|235.92|233.92|0
1700132400000|2023-11-16 11:00:00|236.63|234.63|236.15|234.15|236.87|234.87|235.68|233.68|0
1700132700000|2023-11-16 11:05:00|236.39|234.39|235.91|233.91|236.86|234.86|235.68|233.68|0
1700133000000|2023-11-16 11:10:00|236.15|234.15|236.39|234.39|236.86|234.86|236.15|234.15|0
1700133300000|2023-11-16 11:15:00|236.15|234.15|235.91|233.91|236.86|234.86|235.91|233.91|0
1700133600000|2023-11-16 11:20:00|236.15|234.15|234.96|232.96|236.15|234.15|234.72|232.72|0
1700133900000|2023-11-16 11:25:00|235.2|233.2|234.72|232.72|235.44|233.44|234.72|232.72|0
1700134200000|2023-11-16 11:30:00|234.48|232.48|236.15|234.15|236.15|234.15|234.48|232.48|0
1700134500000|2023-11-16 11:35:00|236.38|234.38|237.1|235.1|237.33|235.33|236.15|234.15|0
1700134800000|2023-11-16 11:40:00|237.33|235.33|238.03|236.03|238.27|236.27|236.84|234.84|0
1700135100000|2023-11-16 11:45:00|237.79|235.79|237.79|235.79|238.26|236.26|236.84|234.84|0
1700135400000|2023-11-16 11:50:00|237.55|235.55|237.07|235.07|238.26|236.26|237.07|235.07|0
1700135700000|2023-11-16 11:55:00|237.31|235.31|235.65|233.65|237.31|235.31|235.41|233.41|0
1700136000000|2023-11-16 12:00:00|235.41|233.41|238.5|236.5|238.5|236.5|235.41|233.41|0
1700136300000|2023-11-16 12:05:00|238.26|236.26|241.36|239.36|241.36|239.36|238.26|236.26|0
1700136600000|2023-11-16 12:10:00|241.12|239.12|241.84|239.84|242.79|240.79|240.88|238.88|0
1700136900000|2023-11-16 12:15:00|242.08|240.08|243.03|241.03|243.27|241.27|241.84|239.84|0
1700137200000|2023-11-16 12:20:00|243.27|241.27|243.03|241.03|243.99|241.99|242.31|240.31|0
1700137500000|2023-11-16 12:25:00|243.27|241.27|243.03|241.03|243.75|241.75|242.31|240.31|0
1700137800000|2023-11-16 12:30:00|242.79|240.79|241.12|239.12|243.51|241.51|240.64|238.64|0
1700138100000|2023-11-16 12:35:00|240.88|238.88|242.79|240.79|243.03|241.03|240.64|238.64|0
1700138400000|2023-11-16 12:40:00|242.55|240.55|242.31|240.31|243.39|241.39|241.12|239.12|0
1700138700000|2023-11-16 12:45:00|242.07|240.07|240.4|238.4|242.31|240.31|239.69|237.69|0
1700139000000|2023-11-16 12:50:00|240.64|238.64|242.31|240.31|242.31|240.31|239.68|237.68|0
1700139300000|2023-11-16 12:55:00|242.43|240.43|242.79|240.79|243.5|241.5|241.83|239.83|0
1700139600000|2023-11-16 13:00:00|242.55|240.55|241.59|239.59|243.5|241.5|240.64|238.64|0
1700139900000|2023-11-16 13:05:00|241.35|239.35|241.83|239.83|241.83|239.83|240.4|238.4|0
1700140200000|2023-11-16 13:10:00|241.59|239.59|244.46|242.46|244.46|242.46|241.11|239.11|0
1700140500000|2023-11-16 13:15:00|244.7|242.7|243.48|241.48|245.18|243.18|243.48|241.48|0
1700140800000|2023-11-16 13:20:00|243|241|241.09|239.09|243.24|241.24|240.14|238.14|0
1700141100000|2023-11-16 13:25:00|240.85|238.85|241.81|239.81|242.52|240.52|240.85|238.85|0
1700141400000|2023-11-16 13:30:00|241.93|239.93|238.01|236.01|241.93|239.93|237.04|235.04|0
1700141700000|2023-11-16 13:35:00|237.77|235.77|235.63|233.63|240.15|238.15|235.15|233.15|0
1700142000000|2023-11-16 13:40:00|235.87|233.87|235.63|233.63|238.01|236.01|235.63|233.63|0
1700142300000|2023-11-16 13:45:00|235.15|233.15|234.68|232.68|235.15|233.15|232.78|230.78|0
1700142600000|2023-11-16 13:50:00|234.44|232.44|234.2|232.2|234.68|232.68|233.02|231.02|0
1700142900000|2023-11-16 13:55:00|233.96|231.96|231.83|229.83|234.2|232.2|231.83|229.83|0
1700143200000|2023-11-16 14:00:00|232.07|230.07|235.86|233.86|235.86|233.86|232.07|230.07|0
1700143500000|2023-11-16 14:05:00|235.63|233.63|236.58|234.58|237.77|235.77|235.15|233.15|0
1700143800000|2023-11-16 14:10:00|236.34|234.34|237.53|235.53|237.77|235.77|236.34|234.34|0
1700144100000|2023-11-16 14:15:00|237.05|235.05|240.39|238.39|240.86|238.86|236.81|234.81|0
1700144400000|2023-11-16 14:20:00|240.15|238.15|240.86|238.86|241.1|239.1|239.91|237.91|0
1700144700000|2023-11-16 14:25:00|241.58|239.58|240.86|238.86|243.49|241.49|240.15|238.15|0
1700145000000|2023-11-16 14:30:00|240.38|238.38|236.81|234.81|240.86|238.86|236.33|234.33|0
1700145300000|2023-11-16 14:35:00|237.52|235.52|237.28|235.28|241.1|239.1|236.57|234.57|0
1700145600000|2023-11-16 14:40:00|237.05|235.05|237.28|235.28|239.67|237.67|236.93|234.93|0
1700145900000|2023-11-16 14:45:00|237.05|235.05|233.96|231.96|237.05|235.05|232.29|230.29|0
1700146200000|2023-11-16 14:50:00|233.72|231.72|230.26|228.26|234.19|232.19|230.26|228.26|0
1700146500000|2023-11-16 14:55:00|230.02|228.02|229.1|227.1|230.97|228.97|228.14|226.14|0
1700146800000|2023-11-16 15:00:00|228.86|226.86|232.44|230.44|232.92|230.92|227.43|225.43|0
1700147100000|2023-11-16 15:05:00|232.2|230.2|232.44|230.44|233.87|231.87|228.14|226.14|0
1700147400000|2023-11-16 15:10:00|232.68|230.68|234.59|232.59|234.59|232.59|231.96|229.96|0
1700147700000|2023-11-16 15:15:00|235.31|233.31|238.9|236.9|239.14|237.14|234.35|232.35|0
1700148000000|2023-11-16 15:20:00|239.14|237.14|232.43|230.43|239.14|237.14|232.43|230.43|0
1700148300000|2023-11-16 15:25:00|232.67|230.67|233.39|231.39|234.83|232.83|231.24|229.24|0
1700148600000|2023-11-16 15:30:00|233.15|231.15|237.46|235.46|237.46|235.46|229.81|227.81|0
1700148900000|2023-11-16 15:35:00|237.22|235.22|239.14|237.14|241.55|239.55|237.22|235.22|0
1700149200000|2023-11-16 15:40:00|239.38|237.38|243.07|241.07|243.71|241.71|238.42|236.42|0
1700149500000|2023-11-16 15:45:00|242.83|240.83|238.88|236.88|243.31|241.31|237.21|235.21|0
1700149800000|2023-11-16 15:50:00|238.64|236.64|243.42|241.42|243.42|241.42|238.64|236.64|0
1700150100000|2023-11-16 15:55:00|243.18|241.18|242.46|240.46|244.86|242.86|241.27|239.27|0
1700150400000|2023-11-16 16:00:00|242.7|240.7|241.51|239.51|244.14|242.14|240.31|238.31|0
1700150700000|2023-11-16 16:05:00|241.75|239.75|243.9|241.9|244.62|242.62|240.07|238.07|0
1700151000000|2023-11-16 16:10:00|243.42|241.42|241.74|239.74|247.98|245.98|241.51|239.51|0
1700151300000|2023-11-16 16:15:00|241.98|239.98|246.53|244.53|247.97|245.97|241.27|239.27|0
1700151600000|2023-11-16 16:20:00|246.77|244.77|248.21|246.21|248.45|246.45|246.05|244.05|0
1700151900000|2023-11-16 16:25:00|247.97|245.97|249.17|247.17|249.41|247.41|247.01|245.01|0
1700152200000|2023-11-16 16:30:00|248.93|246.93|247.01|245.01|250.38|248.38|246.05|244.05|0
1700152500000|2023-11-16 16:35:00|247.25|245.25|249.17|247.17|251.1|249.1|247.01|245.01|0
1700152800000|2023-11-16 16:40:00|248.93|246.93|248.93|246.93|249.89|247.89|247.01|245.01|0
1700153100000|2023-11-16 16:45:00|248.69|246.69|245.33|243.33|248.69|246.69|245.09|243.09|0
1700153400000|2023-11-16 16:50:00|245.57|243.57|246.53|244.53|246.53|244.53|243.89|241.89|0
1700153700000|2023-11-16 16:55:00|246.77|244.77|245.33|243.33|247.01|245.01|244.37|242.37|0
1700154000000|2023-11-16 17:00:00|245.57|243.57|244.85|242.85|246.05|244.05|243.17|241.17|0
1700154300000|2023-11-16 17:05:00|244.61|242.61|242.93|240.93|245.09|243.09|242.21|240.21|0
1700154600000|2023-11-16 17:10:00|242.69|240.69|242.21|240.21|243.17|241.17|241.26|239.26|0
1700154900000|2023-11-16 17:15:00|241.97|239.97|241.26|239.26|242.93|240.93|239.82|237.82|0
1700155200000|2023-11-16 17:20:00|241.5|239.5|241.02|239.02|242.93|240.93|240.06|238.06|0
1700155500000|2023-11-16 17:25:00|241.26|239.26|240.06|238.06|241.97|239.97|239.11|237.11|0
1700155800000|2023-11-16 17:30:00|240.3|238.3|240.54|238.54|241.73|239.73|239.34|237.34|0
1700156100000|2023-11-16 17:35:00|240.78|238.78|237.67|235.67|241.49|239.49|237.67|235.67|0
1700156400000|2023-11-16 17:40:00|237.91|235.91|236.72|234.72|237.91|235.91|234.34|232.34|0
1700156700000|2023-11-16 17:45:00|236.48|234.48|236.72|234.72|237.19|235.19|235.77|233.77|0
1700157000000|2023-11-16 17:50:00|236.48|234.48|239.58|237.58|240.53|238.53|236.48|234.48|0
1700157300000|2023-11-16 17:55:00|239.82|237.82|238.15|236.15|240.06|238.06|237.67|235.67|0
1700157600000|2023-11-16 18:00:00|237.91|235.91|239.34|237.34|239.58|237.58|237.43|235.43|0
1700157900000|2023-11-16 18:05:00|239.58|237.58|241.49|239.49|241.97|239.97|238.86|236.86|0
1700158200000|2023-11-16 18:10:00|241.25|239.25|241.73|239.73|243.16|241.16|241.01|239.01|0
1700158500000|2023-11-16 18:15:00|241.49|239.49|240.77|238.77|242.2|240.2|239.1|237.1|0
1700158800000|2023-11-16 18:20:00|241.01|239.01|241.49|239.49|243.64|241.64|241.01|239.01|0
1700159100000|2023-11-16 18:25:00|241.01|239.01|238.86|236.86|241.01|239.01|237.19|235.19|0
1700159400000|2023-11-16 18:30:00|238.62|236.62|242.44|240.44|242.44|240.44|238.14|236.14|0
1700159700000|2023-11-16 18:35:00|242.2|240.2|240.05|238.05|242.2|240.2|237.66|235.66|0
1700160000000|2023-11-16 18:40:00|240.29|238.29|241.72|239.72|242.68|240.68|239.33|237.33|0
1700160300000|2023-11-16 18:45:00|241.96|239.96|245.79|243.79|246.51|244.51|241.96|239.96|0
1700160600000|2023-11-16 18:50:00|246.03|244.03|242.92|240.92|246.03|244.03|242.2|240.2|0
1700160900000|2023-11-16 18:55:00|242.68|240.68|243.39|241.39|244.83|242.83|242.68|240.68|0
1700161200000|2023-11-16 19:00:00|243.16|241.16|241.72|239.72|244.59|242.59|241.24|239.24|0
1700161500000|2023-11-16 19:05:00|241.96|239.96|241.96|239.96|243.15|241.15|241.24|239.24|0
1700161800000|2023-11-16 19:10:00|242.2|240.2|242.2|240.2|243.15|241.15|240.52|238.52|0
1700162100000|2023-11-16 19:15:00|241.96|239.96|240.29|238.29|241.96|239.96|240.05|238.05|0
1700162400000|2023-11-16 19:20:00|240.53|238.53|241.49|239.49|242.21|240.21|240.05|238.05|0
1700162700000|2023-11-16 19:25:00|241.73|239.73|243.17|241.17|244.13|242.13|241.25|239.25|0
1700163000000|2023-11-16 19:30:00|242.93|240.93|241.97|239.97|243.17|241.17|240.77|238.77|0
1700163300000|2023-11-16 19:35:00|241.73|239.73|239.81|237.81|241.97|239.97|238.13|236.13|0
1700163600000|2023-11-16 19:40:00|240.05|238.05|236.94|234.94|240.05|238.05|236.7|234.7|0
1700163900000|2023-11-16 19:45:00|236.7|234.7|235.74|233.74|236.7|234.7|234.55|232.55|0
1700164200000|2023-11-16 19:50:00|235.5|233.5|239.81|237.81|239.81|237.81|234.78|232.78|0
1700164500000|2023-11-16 19:55:00|240.77|238.77|236.93|234.93|240.77|238.77|235.98|233.98|0
1700164800000|2023-11-16 20:00:00|237.17|235.17|237.89|235.89|238.37|236.37|236.46|234.46|0
1700165100000|2023-11-16 20:05:00|237.65|235.65|237.65|235.65|238.61|236.61|236.69|234.69|0
1700165400000|2023-11-16 20:10:00|237.41|235.41|238.61|236.61|238.85|236.85|236.45|234.45|0
1700165700000|2023-11-16 20:15:00|238.37|236.37|237.17|235.17|239.09|237.09|236.45|234.45|0
1700166000000|2023-11-16 20:20:00|236.93|234.93|236.45|234.45|238.61|236.61|235.74|233.74|0
1700166300000|2023-11-16 20:25:00|236.69|234.69|236.69|234.69|237.17|235.17|235.97|233.97|0
1700166600000|2023-11-16 20:30:00|236.45|234.45|234.78|232.78|237.89|235.89|234.78|232.78|0
1700166900000|2023-11-16 20:35:00|235.02|233.02|234.54|232.54|236.21|234.21|233.82|231.82|0
1700167200000|2023-11-16 20:40:00|234.78|232.78|233.11|231.11|236.21|234.21|233.11|231.11|0
1700167500000|2023-11-16 20:45:00|233.34|231.34|232.39|230.39|234.06|232.06|230.72|228.72|0
1700167800000|2023-11-16 20:50:00|232.15|230.15|233.82|231.82|234.06|232.06|230.72|228.72|0
1700168100000|2023-11-16 20:55:00|234.06|232.06|230.25|228.25|234.06|232.06|230.01|228.01|0
1700168400000|2023-11-16 21:00:00|230.48|228.48|230.96|228.96|230.96|228.96|229.53|227.53|0
1700168700000|2023-11-16 21:05:00|230.72|228.72|230.48|228.48|230.72|228.72|230.24|228.24|0
1700169000000|2023-11-16 21:10:00|230.72|228.72|230.48|228.48|230.72|228.72|230.24|228.24|0
1700169300000|2023-11-16 21:15:00|230.34|228.14|229.39|227.19|230.34|228.14|229.39|227.19|0
1700169600000|2023-11-16 21:20:00|229.15|226.95|228.2|226|229.15|226.95|228.2|226|0
1700170200000|2023-11-16 21:30:00|227.96|225.76|227.96|225.76|227.96|225.76|227.49|225.29|0
1700170500000|2023-11-16 21:35:00|227.73|225.53|227.25|225.05|227.73|225.53|227.25|225.05|0
1700170800000|2023-11-16 21:40:00|227.01|224.81|226.54|224.34|227.01|224.81|226.3|224.1|0
1700171100000|2023-11-16 21:45:00|226.77|224.57|225.35|223.15|226.77|224.57|224.88|222.68|0
1700171400000|2023-11-16 21:50:00|225.11|222.91|224.88|222.68|225.35|223.15|224.64|222.44|0
1700171700000|2023-11-16 21:55:00|224.64|222.44|225.24|223.04|225.47|223.27|224.64|222.44|0
1700172000000|2023-11-16 22:00:00|225.5|223.3|226.06|223.86|226.13|223.93|225.5|223.3|0
1700172300000|2023-11-16 22:05:00|226.02|223.82|225.92|223.72|226.02|223.82|225.71|223.51|0
1700172600000|2023-11-16 22:10:00|225.81|223.61|226.23|224.03|226.23|224.03|225.81|223.61|0
1700172900000|2023-11-16 22:15:00|226.27|224.07|226.37|224.17|226.37|224.17|226.27|224.07|0
1700173200000|2023-11-16 22:20:00|226.33|224.13|226.12|223.92|226.33|224.13|226.09|223.89|0
1700173500000|2023-11-16 22:25:00|226.09|223.89|225.91|223.71|226.16|223.96|225.91|223.71|0
1700173800000|2023-11-16 22:30:00|225.95|223.75|225.95|223.75|225.95|223.75|225.95|223.75|0
1700174100000|2023-11-16 22:35:00|225.91|223.71|225.91|223.71|225.95|223.75|225.85|223.65|0
1700174400000|2023-11-16 22:40:00|225.99|223.79|225.78|223.58|225.99|223.79|225.78|223.58|0
1700174700000|2023-11-16 22:45:00|225.7|223.5|225.95|223.75|226.26|224.06|225.7|223.5|0
1700175000000|2023-11-16 22:50:00|225.99|223.79|225.95|223.75|225.99|223.79|225.95|223.75|0
1700175300000|2023-11-16 22:55:00|225.91|223.71|225.98|223.78|226.01|223.81|225.91|223.71|0
1700175600000|2023-11-16 23:00:00|226.17|223.97|227.95|225.75|228.42|226.22|226.17|223.97|0
1700175900000|2023-11-16 23:05:00|228.19|225.99|228.66|226.46|228.66|226.46|227.71|225.51|0
1700176200000|2023-11-16 23:10:00|228.42|226.22|228.9|226.7|229.37|227.17|228.42|226.22|0
1700176500000|2023-11-16 23:15:00|229.13|226.93|228.42|226.22|229.37|227.17|228.42|226.22|0
1700176800000|2023-11-16 23:20:00|228.18|225.98|228.66|226.46|228.66|226.46|228.18|225.98|0
1700177100000|2023-11-16 23:25:00|228.78|226.58|228.66|226.46|228.89|226.69|228.66|226.46|0
1700177400000|2023-11-16 23:30:00|228.89|226.69|228.89|226.69|229.13|226.93|228.66|226.46|0
1700177700000|2023-11-16 23:35:00|229.13|226.93|228.65|226.45|229.13|226.93|228.65|226.45|0
1700178000000|2023-11-16 23:40:00|228.42|226.22|228.42|226.22|228.65|226.45|228.42|226.22|0
1700178300000|2023-11-16 23:45:00|228.18|225.98|228.89|226.69|229.13|226.93|228.18|225.98|0
1700178600000|2023-11-16 23:50:00|229.13|226.93|229.13|226.93|229.37|227.17|228.89|226.69|0
1700178900000|2023-11-16 23:55:00|229.37|227.17|229.36|227.16|229.37|227.17|229.13|226.93|0
1700179200000|2023-11-17 00:00:00|229.6|227.4|228.18|225.98|229.6|227.4|228.18|225.98|0
1700179500000|2023-11-17 00:05:00|228.3|226.1|228.65|226.45|228.65|226.45|227.94|225.74|0
1700179800000|2023-11-17 00:10:00|228.89|226.69|228.65|226.45|229.13|226.93|228.65|226.45|0
1700180100000|2023-11-17 00:15:00|228.89|226.69|228.89|226.69|229.36|227.16|228.89|226.69|0
1700180400000|2023-11-17 00:20:00|229.12|226.92|229.84|227.64|229.84|227.64|229.12|226.92|0
1700180700000|2023-11-17 00:25:00|229.6|227.4|229.12|226.92|229.84|227.64|228.88|226.68|0
1700181000000|2023-11-17 00:30:00|228.88|226.68|227.82|225.62|228.88|226.68|227.7|225.5|0
1700181300000|2023-11-17 00:35:00|227.7|225.5|227.46|225.26|228.17|225.97|227.46|225.26|0
1700181600000|2023-11-17 00:40:00|227.69|225.49|227.93|225.73|228.17|225.97|227.46|225.26|0
1700181900000|2023-11-17 00:45:00|228.05|225.85|227.69|225.49|228.05|225.85|227.69|225.49|0
1700182200000|2023-11-17 00:50:00|227.93|225.73|226.98|224.78|227.93|225.73|226.74|224.54|0
1700182500000|2023-11-17 00:55:00|226.74|224.54|227.69|225.49|227.93|225.73|226.74|224.54|0
1700182800000|2023-11-17 01:00:00|227.93|225.73|227.93|225.73|228.17|225.97|227.69|225.49|0
1700183100000|2023-11-17 01:05:00|227.69|225.49|228.16|225.96|228.88|226.68|227.69|225.49|0
1700183400000|2023-11-17 01:10:00|227.93|225.73|228.16|225.96|228.4|226.2|227.21|225.01|0
1700183700000|2023-11-17 01:15:00|228.4|226.2|227.93|225.73|228.88|226.68|227.93|225.73|0
1700184000000|2023-11-17 01:20:00|228.16|225.96|227.21|225.01|228.4|226.2|227.21|225.01|0
1700184300000|2023-11-17 01:25:00|227.45|225.25|227.86|225.66|228.09|225.89|227.21|225.01|0
1700184600000|2023-11-17 01:30:00|227.99|225.99|226.81|224.81|228.23|226.23|226.81|224.81|0
1700184900000|2023-11-17 01:35:00|227.05|225.05|227.05|225.05|227.28|225.28|226.57|224.57|0
1700185200000|2023-11-17 01:40:00|226.81|224.81|227.52|225.52|227.52|225.52|226.81|224.81|0
1700185500000|2023-11-17 01:45:00|227.75|225.75|227.75|225.75|228.23|226.23|227.28|225.28|0
1700185800000|2023-11-17 01:50:00|227.99|225.99|227.75|225.75|227.99|225.99|227.52|225.52|0
1700186100000|2023-11-17 01:55:00|227.52|225.52|227.04|225.04|227.75|225.75|227.04|225.04|0
1700186400000|2023-11-17 02:00:00|227.28|225.28|226.81|224.81|227.51|225.51|226.81|224.81|0
1700186700000|2023-11-17 02:05:00|226.57|224.57|227.51|225.51|227.75|225.75|226.57|224.57|0
1700187000000|2023-11-17 02:10:00|227.28|225.28|227.28|225.28|227.99|225.99|227.28|225.28|0
1700187300000|2023-11-17 02:15:00|227.51|225.51|227.28|225.28|227.75|225.75|227.28|225.28|0
1700187600000|2023-11-17 02:20:00|227.04|225.04|226.8|224.8|227.51|225.51|226.8|224.8|0
1700187900000|2023-11-17 02:25:00|227.04|225.04|227.04|225.04|227.27|225.27|227.04|225.04|0
1700188200000|2023-11-17 02:30:00|227.27|225.27|227.51|225.51|227.75|225.75|227.04|225.04|0
1700188500000|2023-11-17 02:35:00|227.27|225.27|227.27|225.27|227.27|225.27|227.04|225.04|0
1700188800000|2023-11-17 02:40:00|227.51|225.51|227.98|225.98|228.22|226.22|227.51|225.51|0
1700189100000|2023-11-17 02:45:00|227.74|225.74|227.27|225.27|227.74|225.74|226.8|224.8|0
1700189400000|2023-11-17 02:50:00|227.39|225.39|226.56|224.56|227.51|225.51|226.56|224.56|0
1700189700000|2023-11-17 02:55:00|226.8|224.8|226.09|224.09|226.8|224.8|225.62|223.62|0
1700190000000|2023-11-17 03:00:00|225.85|223.85|225.62|223.62|225.85|223.85|225.38|223.38|0
1700190300000|2023-11-17 03:05:00|225.61|223.61|225.85|223.85|225.85|223.85|225.38|223.38|0
1700190600000|2023-11-17 03:10:00|225.74|223.74|225.14|223.14|225.85|223.85|225.14|223.14|0
1700190900000|2023-11-17 03:15:00|225.38|223.38|225.61|223.61|225.61|223.61|225.14|223.14|0
1700191200000|2023-11-17 03:20:00|225.38|223.38|225.14|223.14|225.61|223.61|225.14|223.14|0
1700191500000|2023-11-17 03:25:00|225.38|223.38|225.14|223.14|225.38|223.38|225.14|223.14|0
1700191800000|2023-11-17 03:30:00|225.37|223.37|225.61|223.61|225.61|223.61|225.14|223.14|0
1700192100000|2023-11-17 03:35:00|225.37|223.37|224.9|222.9|225.61|223.61|224.9|222.9|0
1700192400000|2023-11-17 03:40:00|225.14|223.14|224.9|222.9|225.37|223.37|224.9|222.9|0
1700192700000|2023-11-17 03:45:00|224.66|222.66|224.66|222.66|224.66|222.66|224.43|222.43|0
1700193000000|2023-11-17 03:50:00|224.9|222.9|224.43|222.43|224.9|222.9|224.43|222.43|0
1700193300000|2023-11-17 03:55:00|224.19|222.19|224.19|222.19|224.43|222.43|223.72|221.72|0
1700193600000|2023-11-17 04:00:00|223.96|221.96|224.19|222.19|224.43|222.43|223.95|221.95|0
1700193900000|2023-11-17 04:05:00|224.43|222.43|225.13|223.13|225.13|223.13|224.43|222.43|0
1700194200000|2023-11-17 04:10:00|224.9|222.9|226.07|224.07|226.07|224.07|224.9|222.9|0
1700194500000|2023-11-17 04:15:00|225.84|223.84|226.07|224.07|226.07|224.07|225.6|223.6|0
1700194800000|2023-11-17 04:20:00|225.84|223.84|225.84|223.84|226.31|224.31|225.84|223.84|0
1700195100000|2023-11-17 04:25:00|226.07|224.07|225.84|223.84|226.07|224.07|225.6|223.6|0
1700195400000|2023-11-17 04:30:00|225.83|223.83|225.83|223.83|226.07|224.07|225.6|223.6|0
1700195700000|2023-11-17 04:35:00|226.07|224.07|225.36|223.36|226.07|224.07|225.36|223.36|0
1700196000000|2023-11-17 04:40:00|225.48|223.48|225.6|223.6|225.83|223.83|225.48|223.48|0
1700196300000|2023-11-17 04:45:00|225.83|223.83|225.83|223.83|226.07|224.07|225.6|223.6|0
1700196900000|2023-11-17 04:55:00|226.07|224.07|225.83|223.83|226.07|224.07|225.83|223.83|0
1700197200000|2023-11-17 05:00:00|226.07|224.07|226.3|224.3|226.3|224.3|225.83|223.83|0
1700197500000|2023-11-17 05:05:00|226.54|224.54|226.3|224.3|226.66|224.66|226.06|224.06|0
1700197800000|2023-11-17 05:10:00|226.54|224.54|226.77|224.77|226.77|224.77|226.3|224.3|0
1700198100000|2023-11-17 05:15:00|226.53|224.53|227.01|225.01|227.24|225.24|226.53|224.53|0
1700198400000|2023-11-17 05:20:00|226.77|224.77|227.95|225.95|227.95|225.95|226.77|224.77|0
1700198700000|2023-11-17 05:25:00|227.71|225.71|228.42|226.42|228.42|226.42|227.71|225.71|0
1700199000000|2023-11-17 05:30:00|228.19|226.19|228.66|226.66|229.37|227.37|228.19|226.19|0
1700199300000|2023-11-17 05:35:00|228.89|226.89|228.89|226.89|228.89|226.89|228.66|226.66|0
1700199600000|2023-11-17 05:40:00|228.66|226.66|228.66|226.66|229.37|227.37|228.66|226.66|0
1700199900000|2023-11-17 05:45:00|228.42|226.42|228.42|226.42|228.66|226.66|227.95|225.95|0
1700200200000|2023-11-17 05:50:00|228.18|226.18|227.94|225.94|228.42|226.42|227.94|225.94|0
1700200500000|2023-11-17 05:55:00|227.71|225.71|227.59|225.59|227.94|225.94|227.47|225.47|0
1700200800000|2023-11-17 06:00:00|227.71|225.71|227.23|225.23|228.18|226.18|227.23|225.23|0
1700201100000|2023-11-17 06:05:00|227|225|227.23|225.23|227.47|225.47|227|225|0
1700201400000|2023-11-17 06:10:00|227|225|227.23|225.23|227.94|225.94|227|225|0
1700201700000|2023-11-17 06:15:00|227.47|225.47|227.47|225.47|227.47|225.47|227|225|0
1700202000000|2023-11-17 06:20:00|227.23|225.23|227.7|225.7|227.7|225.7|227.23|225.23|0
1700202300000|2023-11-17 06:25:00|227.94|225.94|227.47|225.47|228.18|226.18|227.47|225.47|0
1700202600000|2023-11-17 06:30:00|227.7|225.7|227.46|225.46|227.7|225.7|227.23|225.23|0
1700202900000|2023-11-17 06:35:00|227.23|225.23|227.94|225.94|228.17|226.17|227.23|225.23|0
1700203200000|2023-11-17 06:40:00|228.17|226.17|228.65|226.65|228.65|226.65|227.94|225.94|0
1700203500000|2023-11-17 06:45:00|228.41|226.41|226.99|224.99|228.41|226.41|226.75|224.75|0
1700203800000|2023-11-17 06:50:00|227.23|225.23|227.22|225.22|227.7|225.7|226.75|224.75|0
1700204100000|2023-11-17 06:55:00|227.11|225.11|226.99|224.99|227.22|225.22|226.75|224.75|0
1700204400000|2023-11-17 07:00:00|227.22|225.22|228.17|226.17|228.64|226.64|226.99|224.99|0
1700204700000|2023-11-17 07:05:00|228.4|226.4|229.59|227.59|229.59|227.59|227.7|225.7|0
1700205000000|2023-11-17 07:10:00|229.35|227.35|229.59|227.59|229.82|227.82|229.11|227.11|0
1700205300000|2023-11-17 07:15:00|229.82|227.82|229.35|227.35|230.06|228.06|228.88|226.88|0
1700205600000|2023-11-17 07:20:00|229.11|227.11|227.88|225.88|229.24|227.24|227.88|225.88|0
1700205900000|2023-11-17 07:25:00|227.64|225.64|226.69|224.69|227.88|225.88|226.69|224.69|0
1700206200000|2023-11-17 07:30:00|226.92|224.92|227.4|225.4|227.88|225.88|226.69|224.69|0
1700206500000|2023-11-17 07:35:00|227.29|225.29|225.97|223.97|227.4|225.4|225.73|223.73|0
1700206800000|2023-11-17 07:40:00|225.73|223.73|227.28|225.28|227.28|225.28|225.73|223.73|0
1700207100000|2023-11-17 07:45:00|227.51|225.51|226.56|224.56|227.51|225.51|226.32|224.32|0
1700207400000|2023-11-17 07:50:00|226.8|224.8|226.56|224.56|227.04|225.04|226.32|224.32|0
1700207700000|2023-11-17 07:55:00|226.44|224.44|226.32|224.32|226.8|224.8|226.08|224.08|0
1700208000000|2023-11-17 08:00:00|226.56|224.56|226.08|224.08|227.75|225.75|226.08|224.08|0
1700208300000|2023-11-17 08:05:00|226.32|224.32|225.84|223.84|227.75|225.75|225.84|223.84|0
1700208600000|2023-11-17 08:10:00|225.6|223.6|225.84|223.84|226.56|224.56|225.36|223.36|0
1700208900000|2023-11-17 08:15:00|225.96|223.96|225.84|223.84|226.32|224.32|225.13|223.13|0
1700209200000|2023-11-17 08:20:00|226.08|224.08|225.6|223.6|226.32|224.32|224.89|222.89|0
1700209500000|2023-11-17 08:25:00|225.36|223.36|223.46|221.46|225.72|223.72|223.46|221.46|0
1700209800000|2023-11-17 08:30:00|223.22|221.22|219.18|217.18|223.7|221.7|218.95|216.95|0
1700210100000|2023-11-17 08:35:00|219.42|217.42|219.89|217.89|221.56|219.56|219.18|217.18|0
1700210400000|2023-11-17 08:40:00|219.66|217.66|219.89|217.89|220.49|218.49|219.42|217.42|0
1700210700000|2023-11-17 08:45:00|220.13|218.13|221.55|219.55|221.79|219.79|219.89|217.89|0
1700211000000|2023-11-17 08:50:00|221.79|219.79|222.27|220.27|222.74|220.74|221.08|219.08|0
1700211300000|2023-11-17 08:55:00|222.5|220.5|221.79|219.79|223.45|221.45|221.55|219.55|0
1700211600000|2023-11-17 09:00:00|222.03|220.03|221.08|219.08|222.5|220.5|221.08|219.08|0
1700211900000|2023-11-17 09:05:00|220.84|218.84|220.13|218.13|221.08|219.08|219.18|217.18|0
1700212200000|2023-11-17 09:10:00|219.89|217.89|218.7|216.7|220.84|218.84|218.47|216.47|0
1700212500000|2023-11-17 09:15:00|218.47|216.47|220.36|218.36|220.36|218.36|218.47|216.47|0
1700212800000|2023-11-17 09:20:00|220.6|218.6|222.97|220.97|223.21|221.21|220.36|218.36|0
1700213100000|2023-11-17 09:25:00|223.21|221.21|223.21|221.21|224.4|222.4|222.73|220.73|0
1700213400000|2023-11-17 09:30:00|222.97|220.97|222.26|220.26|223.21|221.21|222.02|220.02|0
1700213700000|2023-11-17 09:35:00|222.5|220.5|221.78|219.78|222.73|220.73|221.78|219.78|0
1700214000000|2023-11-17 09:40:00|222.02|220.02|222.02|220.02|222.5|220.5|221.78|219.78|0
1700214300000|2023-11-17 09:45:00|222.26|220.26|222.26|220.26|222.73|220.73|221.78|219.78|0
1700214600000|2023-11-17 09:50:00|222.02|220.02|221.54|219.54|222.49|220.49|221.54|219.54|0
1700214900000|2023-11-17 09:55:00|221.67|219.67|223.21|221.21|223.92|221.92|221.67|219.67|0
1700215200000|2023-11-17 10:00:00|223.44|221.44|222.73|220.73|223.8|221.8|221.78|219.78|0
1700215500000|2023-11-17 10:05:00|222.97|220.97|220.83|218.83|222.97|220.97|220.83|218.83|0
1700215800000|2023-11-17 10:10:00|220.59|218.59|220.35|218.35|221.07|219.07|219.88|217.88|0
1700216100000|2023-11-17 10:15:00|220.59|218.59|220.12|218.12|221.06|219.06|220.12|218.12|0
1700216400000|2023-11-17 10:20:00|220|218|219.17|217.17|220.35|218.35|218.69|216.69|0
1700216700000|2023-11-17 10:25:00|219.4|217.4|218.93|216.93|220.11|218.11|218.69|216.69|0
1700217000000|2023-11-17 10:30:00|218.69|216.69|218.93|216.93|219.64|217.64|218.69|216.69|0
1700217300000|2023-11-17 10:35:00|218.81|216.81|218.93|216.93|220.11|218.11|218.69|216.69|0
1700217600000|2023-11-17 10:40:00|218.69|216.69|218.69|216.69|219.16|217.16|218.69|216.69|0
1700217900000|2023-11-17 10:45:00|218.93|216.93|219.4|217.4|219.4|217.4|218.22|216.22|0
1700218200000|2023-11-17 10:50:00|219.29|217.29|218.69|216.69|219.4|217.4|217.74|215.74|0
1700218500000|2023-11-17 10:55:00|218.92|216.92|219.63|217.63|219.63|217.63|218.45|216.45|0
1700218800000|2023-11-17 11:00:00|219.4|217.4|221.29|219.29|222.24|220.24|219.4|217.4|0
1700219100000|2023-11-17 11:05:00|221.53|219.53|221.29|219.29|222.37|220.37|220.11|218.11|0
1700219400000|2023-11-17 11:10:00|221.53|219.53|221.06|219.06|221.53|219.53|219.76|217.76|0
1700219700000|2023-11-17 11:15:00|221.29|219.29|220.34|218.34|222|220|220.11|218.11|0
1700220000000|2023-11-17 11:20:00|220.58|218.58|222|220|222|220|220.34|218.34|0
1700220300000|2023-11-17 11:25:00|221.77|219.77|220.34|218.34|221.77|219.77|220.1|218.1|0
1700220600000|2023-11-17 11:30:00|220.58|218.58|221.29|219.29|221.29|219.29|220.1|218.1|0
1700220900000|2023-11-17 11:35:00|221.05|219.05|222|220|222.12|220.12|221.05|219.05|0
1700221200000|2023-11-17 11:40:00|222.24|220.24|223.9|221.9|223.9|221.9|222|220|0
1700221500000|2023-11-17 11:45:00|223.66|221.66|222|220|223.66|221.66|221.76|219.76|0
1700221800000|2023-11-17 11:50:00|222.24|220.24|221.05|219.05|222.24|220.24|220.57|218.57|0
1700222100000|2023-11-17 11:55:00|220.93|218.93|220.81|218.81|221.76|219.76|220.34|218.34|0
1700222400000|2023-11-17 12:00:00|220.7|218.7|219.15|217.15|221.28|219.28|218.91|216.91|0
1700222700000|2023-11-17 12:05:00|218.91|216.91|220.1|218.1|220.33|218.33|218.91|216.91|0
1700223000000|2023-11-17 12:10:00|220.33|218.33|221.28|219.28|222|220|220.1|218.1|0
1700223300000|2023-11-17 12:15:00|221.52|219.52|221.04|219.04|222|220|220.57|218.57|0
1700223600000|2023-11-17 12:20:00|220.81|218.81|221.99|219.99|222.47|220.47|220.81|218.81|0
1700223900000|2023-11-17 12:25:00|222.23|220.23|220.09|218.09|222.23|220.23|220.09|218.09|0
1700224200000|2023-11-17 12:30:00|219.86|217.86|219.62|217.62|220.09|218.09|219.14|217.14|0
1700224500000|2023-11-17 12:35:00|219.86|217.86|218.91|216.91|220.09|218.09|218.67|216.67|0
1700224800000|2023-11-17 12:40:00|218.67|216.67|217.48|215.48|218.67|216.67|217.25|215.25|0
1700225100000|2023-11-17 12:45:00|217.35|215.35|218.3|216.3|218.54|216.54|217.35|215.35|0
1700225400000|2023-11-17 12:50:00|218.06|216.06|218.77|216.77|219.01|217.01|217.82|215.82|0
1700225700000|2023-11-17 12:55:00|219.01|217.01|219.72|217.72|219.96|217.96|218.77|216.77|0
1700226000000|2023-11-17 13:00:00|219.48|217.48|217.35|215.35|219.48|217.48|217.35|215.35|0
1700226300000|2023-11-17 13:05:00|217.11|215.11|215.92|213.92|217.35|215.35|215.92|213.92|0
1700226600000|2023-11-17 13:10:00|216.16|214.16|215.45|213.45|216.63|214.63|214.98|212.98|0
1700226900000|2023-11-17 13:15:00|215.21|213.21|216.4|214.4|216.63|214.63|215.21|213.21|0
1700227200000|2023-11-17 13:20:00|216.63|214.63|215.21|213.21|216.87|214.87|214.74|212.74|0
1700227500000|2023-11-17 13:25:00|214.97|212.97|214.97|212.97|215.68|213.68|214.5|212.5|0
1700227800000|2023-11-17 13:30:00|215.45|213.45|215.21|213.21|216.63|214.63|214.74|212.74|0
1700228100000|2023-11-17 13:35:00|215.68|213.68|218.05|216.05|218.29|216.29|214.5|212.5|0
1700228400000|2023-11-17 13:40:00|218.29|216.29|219.24|217.24|220.43|218.43|218.29|216.29|0
1700228700000|2023-11-17 13:45:00|219.36|217.36|219.71|217.71|220.9|218.9|219.24|217.24|0
1700229000000|2023-11-17 13:50:00|219.95|217.95|222.33|220.33|222.33|220.33|219.71|217.71|0
1700229300000|2023-11-17 13:55:00|222.57|220.57|221.85|219.85|222.81|220.81|220.9|218.9|0
1700229600000|2023-11-17 14:00:00|222.09|220.09|220.19|218.19|222.33|220.33|219.95|217.95|0
1700229900000|2023-11-17 14:05:00|220.66|218.66|223.52|221.52|224.47|222.47|220.66|218.66|0
1700230200000|2023-11-17 14:10:00|223.28|221.28|222.09|220.09|224.23|222.23|222.09|220.09|0
1700230500000|2023-11-17 14:15:00|222.33|220.33|223.28|221.28|223.52|221.52|222.09|220.09|0
1700230800000|2023-11-17 14:20:00|223.75|221.75|223.04|221.04|223.75|221.75|222.09|220.09|0
1700231100000|2023-11-17 14:25:00|223.52|221.52|231.89|229.89|233.09|231.09|223.52|221.52|0
1700231400000|2023-11-17 14:30:00|231.17|229.17|233.33|231.33|233.57|231.57|227.58|225.58|0
1700231700000|2023-11-17 14:35:00|233.09|231.09|234.77|232.77|235.49|233.49|231.89|229.89|0
1700232000000|2023-11-17 14:40:00|235.01|233.01|235.73|233.73|238.14|236.14|234.05|232.05|0
1700232300000|2023-11-17 14:45:00|235.49|233.49|234.53|232.53|235.73|233.73|232.85|230.85|0
1700232600000|2023-11-17 14:50:00|234.29|232.29|233.33|231.33|235.97|233.97|231.65|229.65|0
1700232900000|2023-11-17 14:55:00|233.57|231.57|231.88|229.88|235.25|233.25|231.64|229.64|0
1700233200000|2023-11-17 15:00:00|232.36|230.36|232.84|230.84|234.29|232.29|231.64|229.64|0
1700233500000|2023-11-17 15:05:00|232.6|230.6|234.77|232.77|235.01|233.01|231.4|229.4|0
1700233800000|2023-11-17 15:10:00|234.53|232.53|235.01|233.01|237.9|235.9|234.29|232.29|0
1700234100000|2023-11-17 15:15:00|234.77|232.77|231.4|229.4|235.49|233.49|229.96|227.96|0
1700234400000|2023-11-17 15:20:00|231.16|229.16|229.96|227.96|233.32|231.32|229.48|227.48|0
1700234700000|2023-11-17 15:25:00|230.2|228.2|230.92|228.92|232.6|230.6|229.72|227.72|0
1700235000000|2023-11-17 15:30:00|231.16|229.16|234.28|232.28|234.76|232.76|230.44|228.44|0
1700235300000|2023-11-17 15:35:00|234.04|232.04|234.41|232.41|235.13|233.13|232.84|230.84|0
1700235600000|2023-11-17 15:40:00|234.65|232.65|233.94|231.94|236.32|234.32|232.74|230.74|0
1700235900000|2023-11-17 15:45:00|234.17|232.17|233.46|231.46|236.32|234.32|233.22|231.22|0
1700236200000|2023-11-17 15:50:00|233.7|231.7|231.79|229.79|236.08|234.08|231.55|229.55|0
1700236500000|2023-11-17 15:55:00|231.55|229.55|233.22|231.22|233.46|231.46|231.08|229.08|0
1700236800000|2023-11-17 16:00:00|232.98|230.98|237.03|235.03|237.99|235.99|232.27|230.27|0
1700237100000|2023-11-17 16:05:00|237.27|235.27|234.65|232.65|239.9|237.9|234.65|232.65|0
1700237400000|2023-11-17 16:10:00|234.88|232.88|234.65|232.65|235.6|233.6|232.74|230.74|0
1700237700000|2023-11-17 16:15:00|234.88|232.88|235.84|233.84|236.31|234.31|234.41|232.41|0
1700238000000|2023-11-17 16:20:00|235.6|233.6|233.21|231.21|236.08|234.08|232.26|230.26|0
1700238300000|2023-11-17 16:25:00|233.93|231.93|236.07|234.07|236.79|234.79|233.69|231.69|0
1700238600000|2023-11-17 16:30:00|235.6|233.6|235.48|233.48|237.98|235.98|235|233|0
1700238900000|2023-11-17 16:35:00|235.24|233.24|234.52|232.52|236.43|234.43|233.57|231.57|0
1700239200000|2023-11-17 16:40:00|234.76|232.76|233.57|231.57|236.43|234.43|233.09|231.09|0
1700239500000|2023-11-17 16:45:00|233.8|231.8|234.28|232.28|235|233|233.09|231.09|0
1700239800000|2023-11-17 16:50:00|234.04|232.04|234.04|232.04|235.71|233.71|232.61|230.61|0
1700240100000|2023-11-17 16:55:00|234.28|232.28|231.66|229.66|234.52|232.52|231.66|229.66|0
1700240400000|2023-11-17 17:00:00|231.89|229.89|229.75|227.75|232.37|230.37|228.8|226.8|0
1700240700000|2023-11-17 17:05:00|229.99|227.99|228.32|226.32|229.99|227.99|227.61|225.61|0
1700241000000|2023-11-17 17:10:00|228.09|226.09|227.14|225.14|229.04|227.04|227.14|225.14|0
1700241300000|2023-11-17 17:15:00|227.37|225.37|229.03|227.03|229.51|227.51|227.14|225.14|0
1700241600000|2023-11-17 17:20:00|229.27|227.27|231.18|229.18|231.41|229.41|228.92|226.92|0
1700241900000|2023-11-17 17:25:00|231.41|229.41|232.37|230.37|233.32|231.32|231.18|229.18|0
1700242200000|2023-11-17 17:30:00|232.13|230.13|231.17|229.17|232.84|230.84|230.94|228.94|0
1700242500000|2023-11-17 17:35:00|230.94|228.94|231.17|229.17|231.41|229.41|230.22|228.22|0
1700242800000|2023-11-17 17:40:00|231.41|229.41|229.74|227.74|231.41|229.41|229.51|227.51|0
1700243100000|2023-11-17 17:45:00|229.51|227.51|230.22|228.22|231.17|229.17|229.03|227.03|0
1700243400000|2023-11-17 17:50:00|229.98|227.98|229.74|227.74|230.22|228.22|229.5|227.5|0
1700243700000|2023-11-17 17:55:00|229.5|227.5|229.27|227.27|231.41|229.41|229.27|227.27|0
1700244000000|2023-11-17 18:00:00|229.03|227.03|230.45|228.45|230.69|228.69|228.08|226.08|0
1700244300000|2023-11-17 18:05:00|230.22|228.22|228.55|226.55|231.17|229.17|228.31|226.31|0
1700244600000|2023-11-17 18:10:00|228.79|226.79|226.41|224.41|229.74|227.74|226.41|224.41|0
1700244900000|2023-11-17 18:15:00|226.18|224.18|226.65|224.65|227.12|225.12|225.46|223.46|0
1700245200000|2023-11-17 18:20:00|226.41|224.41|225.94|223.94|226.65|224.65|225.7|223.7|0
1700245500000|2023-11-17 18:25:00|226.17|224.17|226.65|224.65|227.12|225.12|225.7|223.7|0
1700245800000|2023-11-17 18:30:00|226.17|224.17|224.51|222.51|226.17|224.17|224.28|222.28|0
1700246100000|2023-11-17 18:35:00|224.28|222.28|224.28|222.28|225.22|223.22|224.04|222.04|0
1700246400000|2023-11-17 18:40:00|224.04|222.04|224.75|222.75|224.75|222.75|223.09|221.09|0
1700246700000|2023-11-17 18:45:00|224.51|222.51|224.75|222.75|225.93|223.93|224.27|222.27|0
1700247000000|2023-11-17 18:50:00|224.98|222.98|224.98|222.98|226.41|224.41|224.98|222.98|0
1700247300000|2023-11-17 18:55:00|225.46|223.46|223.56|221.56|225.46|223.46|223.33|221.33|0
1700247600000|2023-11-17 19:00:00|223.8|221.8|222.38|220.38|224.04|222.04|221.91|219.91|0
1700247900000|2023-11-17 19:05:00|222.61|220.61|220.49|218.49|223.32|221.32|220.49|218.49|0
1700248200000|2023-11-17 19:10:00|220.25|218.25|222.38|220.38|222.38|220.38|220.25|218.25|0
1700248500000|2023-11-17 19:15:00|222.14|220.14|222.85|220.85|222.85|220.85|220.96|218.96|0
1700248800000|2023-11-17 19:20:00|222.61|220.61|224.03|222.03|224.74|222.74|222.61|220.61|0
1700249100000|2023-11-17 19:25:00|223.79|221.79|224.27|222.27|224.98|222.98|223.32|221.32|0
1700249400000|2023-11-17 19:30:00|224.5|222.5|224.27|222.27|225.21|223.21|224.27|222.27|0
1700249700000|2023-11-17 19:35:00|224.03|222.03|225.69|223.69|226.16|224.16|222.85|220.85|0
1700250000000|2023-11-17 19:40:00|225.45|223.45|224.97|222.97|227.35|225.35|224.97|222.97|0
1700250300000|2023-11-17 19:45:00|224.86|222.86|226.16|224.16|226.87|224.87|224.26|222.26|0
1700250600000|2023-11-17 19:50:00|226.4|224.4|225.68|223.68|226.4|224.4|225.45|223.45|0
1700250900000|2023-11-17 19:55:00|225.45|223.45|224.5|222.5|225.45|223.45|224.26|222.26|0
1700251200000|2023-11-17 20:00:00|224.26|222.26|224.39|222.39|225.45|223.45|222.97|220.97|0
1700251500000|2023-11-17 20:05:00|224.15|222.15|224.39|222.39|225.34|223.34|223.44|221.44|0
1700251800000|2023-11-17 20:10:00|224.63|222.63|225.1|223.1|226.53|224.53|224.39|222.39|0
1700252100000|2023-11-17 20:15:00|225.58|223.58|224.63|222.63|226.05|224.05|224.39|222.39|0
1700252400000|2023-11-17 20:20:00|224.86|222.86|222.97|220.97|224.86|222.86|222.97|220.97|0
1700252700000|2023-11-17 20:25:00|223.2|221.2|222.73|220.73|223.2|221.2|220.13|218.13|0
1700253000000|2023-11-17 20:30:00|222.96|220.96|227.71|225.71|230.33|228.33|222.49|220.49|0
1700253300000|2023-11-17 20:35:00|227.95|225.95|229.85|227.85|230.33|228.33|226.29|224.29|0
1700253600000|2023-11-17 20:40:00|230.09|228.09|230.33|228.33|231.29|229.29|228.42|226.42|0
1700253900000|2023-11-17 20:45:00|230.57|228.57|230.81|228.81|230.81|228.81|228.9|226.9|0
1700254200000|2023-11-17 20:50:00|230.33|228.33|227.47|225.47|230.57|228.57|226.76|224.76|0
1700254500000|2023-11-17 20:55:00|227.23|225.23|225.57|223.57|227.47|225.47|224.62|222.62|0
1700254800000|2023-11-17 21:00:00|226.04|224.04|226.52|224.52|226.99|224.99|225.09|223.09|0
1700255100000|2023-11-17 21:05:00|226.76|224.76|226.76|224.76|228.18|226.18|226.52|224.52|0
1700255400000|2023-11-17 21:10:00|226.99|224.99|228.42|226.42|228.42|226.42|226.99|224.99|0
1700443200000|2023-11-20 01:20:00|229.67|227.47|229.43|227.23|229.91|227.71|229.43|227.23|0
1700443500000|2023-11-20 01:25:00|229.67|227.47|228.96|226.76|229.91|227.71|228.96|226.76|0
1700444100000|2023-11-20 01:35:00|229.33|227.33|229.8|227.8|230.04|228.04|229.33|227.33|0
1700444400000|2023-11-20 01:40:00|230.04|228.04|230.99|228.99|231.23|229.23|229.8|227.8|0
1700444700000|2023-11-20 01:45:00|230.75|228.75|230.28|228.28|231.23|229.23|230.04|228.04|0
1700445000000|2023-11-20 01:50:00|230.52|228.52|229.69|227.69|230.52|228.52|229.56|227.56|0
1700445300000|2023-11-20 01:55:00|229.8|227.8|230.04|228.04|230.52|228.52|229.8|227.8|0
1700445600000|2023-11-20 02:00:00|229.8|227.8|229.56|227.56|229.8|227.8|229.32|227.32|0
1700445900000|2023-11-20 02:05:00|229.8|227.8|229.08|227.08|230.04|228.04|229.08|227.08|0
1700446200000|2023-11-20 02:10:00|229.21|227.21|229.56|227.56|229.8|227.8|229.08|227.08|0
1700446500000|2023-11-20 02:15:00|229.8|227.8|229.32|227.32|230.04|228.04|229.08|227.08|0
1700446800000|2023-11-20 02:20:00|229.56|227.56|229.08|227.08|229.8|227.8|229.08|227.08|0
1700447100000|2023-11-20 02:25:00|228.84|226.84|228.37|226.37|228.84|226.84|227.89|225.89|0
1700447400000|2023-11-20 02:30:00|228.6|226.6|228.84|226.84|229.56|227.56|228.37|226.37|0
1700447700000|2023-11-20 02:35:00|228.97|226.97|228.36|226.36|229.08|227.08|227.89|225.89|0
1700448000000|2023-11-20 02:40:00|228.6|226.6|227.65|225.65|228.6|226.6|227.65|225.65|0
1700448300000|2023-11-20 02:45:00|227.89|225.89|229.08|227.08|229.08|227.08|227.65|225.65|0
1700448600000|2023-11-20 02:50:00|228.84|226.84|228.36|226.36|229.08|227.08|228.36|226.36|0
1700448900000|2023-11-20 02:55:00|228.6|226.6|228.12|226.12|228.84|226.84|228.12|226.12|0
1700449200000|2023-11-20 03:00:00|228.36|226.36|229.08|227.08|229.08|227.08|228.12|226.12|0
1700449500000|2023-11-20 03:05:00|228.84|226.84|229.07|227.07|229.31|227.31|228.6|226.6|0
1700449800000|2023-11-20 03:10:00|228.96|226.96|228.48|226.48|229.31|227.31|228.12|226.12|0
1700450100000|2023-11-20 03:15:00|228.36|226.36|228.36|226.36|228.6|226.6|228.12|226.12|0
1700450400000|2023-11-20 03:20:00|228.12|226.12|228.59|226.59|229.07|227.07|228.12|226.12|0
1700450700000|2023-11-20 03:25:00|228.36|226.36|229.31|227.31|229.31|227.31|228.36|226.36|0
1700451000000|2023-11-20 03:30:00|229.07|227.07|228.83|226.83|229.31|227.31|228.59|226.59|0
1700451300000|2023-11-20 03:35:00|228.59|226.59|229.07|227.07|229.31|227.31|228.59|226.59|0
1700451600000|2023-11-20 03:40:00|229.31|227.31|229.31|227.31|229.31|227.31|229.07|227.07|0
1700451900000|2023-11-20 03:45:00|229.55|227.55|229.31|227.31|229.55|227.55|229.07|227.07|0
1700452200000|2023-11-20 03:50:00|229.54|227.54|229.54|227.54|229.54|227.54|229.31|227.31|0
1700452500000|2023-11-20 03:55:00|229.78|227.78|230.26|228.26|230.5|228.5|229.78|227.78|0
1700452800000|2023-11-20 04:00:00|230.5|228.5|230.02|228.02|230.5|228.5|230.02|228.02|0
1700453100000|2023-11-20 04:05:00|230.26|228.26|229.78|227.78|230.26|228.26|229.78|227.78|0
1700453400000|2023-11-20 04:10:00|230.02|228.02|229.54|227.54|230.02|228.02|229.54|227.54|0
1700453700000|2023-11-20 04:15:00|229.78|227.78|229.3|227.3|229.78|227.78|229.3|227.3|0
1700454000000|2023-11-20 04:20:00|229.54|227.54|229.78|227.78|229.78|227.78|229.3|227.3|0
1700454600000|2023-11-20 04:30:00|230.01|228.01|230.01|228.01|230.49|228.49|229.78|227.78|0
1700454900000|2023-11-20 04:35:00|230.25|228.25|230.25|228.25|230.25|228.25|230.01|228.01|0
1700455200000|2023-11-20 04:40:00|230.01|228.01|230.25|228.25|230.49|228.49|230.01|228.01|0
1700455500000|2023-11-20 04:45:00|230.49|228.49|230.01|228.01|230.49|228.49|230.01|228.01|0
1700455800000|2023-11-20 04:50:00|230.25|228.25|230.25|228.25|230.49|228.49|230.01|228.01|0
1700456100000|2023-11-20 04:55:00|230.49|228.49|230.49|228.49|230.49|228.49|230.49|228.49|0
1700456400000|2023-11-20 05:00:00|230.25|228.25|230.49|228.49|230.49|228.49|230.01|228.01|0
1700456700000|2023-11-20 05:05:00|230.61|228.61|230.01|228.01|230.73|228.73|229.77|227.77|0
1700457000000|2023-11-20 05:10:00|230.25|228.25|230.25|228.25|230.25|228.25|229.77|227.77|0
1700457300000|2023-11-20 05:15:00|230.01|228.01|229.77|227.77|230.01|228.01|229.29|227.29|0
1700457600000|2023-11-20 05:20:00|230.01|228.01|229.77|227.77|230.01|228.01|229.53|227.53|0
1700457900000|2023-11-20 05:25:00|229.53|227.53|230.24|228.24|230.24|228.24|229.53|227.53|0
1700458200000|2023-11-20 05:30:00|230|228|230.24|228.24|230.48|228.48|229.77|227.77|0
1700458500000|2023-11-20 05:35:00|230|228|230.24|228.24|230.48|228.48|229.76|227.76|0
1700458800000|2023-11-20 05:40:00|230.48|228.48|230.48|228.48|230.72|228.72|230.24|228.24|0
1700459100000|2023-11-20 05:45:00|230.24|228.24|231.2|229.2|231.43|229.43|230.24|228.24|0
1700459400000|2023-11-20 05:50:00|231.43|229.43|233.11|231.11|233.11|231.11|231.43|229.43|0
1700459700000|2023-11-20 05:55:00|232.87|230.87|233.11|231.11|233.11|231.11|232.63|230.63|0
1700460000000|2023-11-20 06:00:00|232.87|230.87|231.91|229.91|232.87|230.87|231.91|229.91|0
1700460300000|2023-11-20 06:05:00|232.15|230.15|232.63|230.63|232.87|230.87|231.91|229.91|0
1700460600000|2023-11-20 06:10:00|232.87|230.87|232.63|230.63|232.87|230.87|232.39|230.39|0
1700460900000|2023-11-20 06:15:00|232.86|230.86|232.86|230.86|232.86|230.86|232.39|230.39|0
1700461200000|2023-11-20 06:20:00|232.62|230.62|232.38|230.38|232.86|230.86|232.15|230.15|0
1700461500000|2023-11-20 06:25:00|232.62|230.62|233.1|231.1|233.1|231.1|232.15|230.15|0
1700461800000|2023-11-20 06:30:00|232.86|230.86|232.38|230.38|232.86|230.86|232.14|230.14|0
1700462100000|2023-11-20 06:35:00|232.62|230.62|232.14|230.14|233.1|231.1|232.14|230.14|0
1700462400000|2023-11-20 06:40:00|232.27|230.27|232.62|230.62|232.62|230.62|232.14|230.14|0
1700462700000|2023-11-20 06:45:00|232.86|230.86|232.62|230.62|232.86|230.86|232.62|230.62|0
1700463000000|2023-11-20 06:50:00|232.51|230.51|232.86|230.86|232.86|230.86|232.38|230.38|0
1700463300000|2023-11-20 06:55:00|232.38|230.38|232.38|230.38|232.86|230.86|232.14|230.14|0
1700463600000|2023-11-20 07:00:00|232.14|230.14|232.14|230.14|232.62|230.62|231.18|229.18|0
1700463900000|2023-11-20 07:05:00|231.9|229.9|232.14|230.14|232.38|230.38|231.66|229.66|0
1700464200000|2023-11-20 07:10:00|232.02|230.02|231.42|229.42|232.14|230.14|231.18|229.18|0
1700464500000|2023-11-20 07:15:00|231.18|229.18|231.18|229.18|231.9|229.9|230.94|228.94|0
1700464800000|2023-11-20 07:20:00|231.07|229.07|232.14|230.14|232.61|230.61|230.94|228.94|0
1700465100000|2023-11-20 07:25:00|231.9|229.9|232.37|230.37|232.61|230.61|231.66|229.66|0
1700465400000|2023-11-20 07:30:00|232.14|230.14|231.18|229.18|232.37|230.37|231.18|229.18|0
1700465700000|2023-11-20 07:35:00|231.42|229.42|231.22|229.22|231.59|229.59|230.94|228.94|0
1700466000000|2023-11-20 07:40:00|231.7|229.7|230.98|228.98|232.18|230.18|230.98|228.98|0
1700466300000|2023-11-20 07:45:00|231.22|229.22|230.5|228.5|231.46|229.46|230.27|228.27|0
1700466600000|2023-11-20 07:50:00|230.74|228.74|230.39|228.39|230.98|228.98|230.26|228.26|0
1700466900000|2023-11-20 07:55:00|230.5|228.5|230.26|228.26|230.63|228.63|229.79|227.79|0
1700467200000|2023-11-20 08:00:00|229.55|227.55|227.4|225.4|230.02|228.02|227.4|225.4|0
1700467500000|2023-11-20 08:05:00|227.29|225.29|228|226|228.35|226.35|227.29|225.29|0
1700467800000|2023-11-20 08:10:00|227.88|225.88|226.69|224.69|228.83|226.83|226.69|224.69|0
1700468100000|2023-11-20 08:15:00|226.92|224.92|230.02|228.02|230.02|228.02|226.69|224.69|0
1700468400000|2023-11-20 08:20:00|229.78|227.78|230.02|228.02|230.5|228.5|228.83|226.83|0
1700468700000|2023-11-20 08:25:00|230.26|228.26|229.78|227.78|230.5|228.5|228.47|226.47|0
1700469000000|2023-11-20 08:30:00|229.67|227.67|228.35|226.35|229.78|227.78|228.11|226.11|0
1700469300000|2023-11-20 08:35:00|228.59|226.59|228.11|226.11|228.59|226.59|227.4|225.4|0
1700469600000|2023-11-20 08:40:00|227.87|225.87|228.35|226.35|229.43|227.43|227.63|225.63|0
1700469900000|2023-11-20 08:45:00|228.59|226.59|229.06|227.06|229.78|227.78|227.87|225.87|0
1700470200000|2023-11-20 08:50:00|228.82|226.82|228.11|226.11|229.06|227.06|227.63|225.63|0
1700470500000|2023-11-20 08:55:00|228.35|226.35|228.82|226.82|229.3|227.3|227.63|225.63|0
1700470800000|2023-11-20 09:00:00|228.58|226.58|227.63|225.63|228.58|226.58|226.2|224.2|0
1700471100000|2023-11-20 09:05:00|227.39|225.39|225.72|223.72|227.63|225.63|225.49|223.49|0
1700471400000|2023-11-20 09:10:00|225.96|223.96|225.25|223.25|226.68|224.68|225.01|223.01|0
1700471700000|2023-11-20 09:15:00|225.37|223.37|223.58|221.58|225.49|223.49|223.58|221.58|0
1700472000000|2023-11-20 09:20:00|223.82|221.82|222.87|220.87|224.66|222.66|222.87|220.87|0
1700472300000|2023-11-20 09:25:00|223.11|221.11|223.58|221.58|224.3|222.3|222.87|220.87|0
1700472600000|2023-11-20 09:30:00|223.82|221.82|222.4|220.4|224.29|222.29|222.4|220.4|0
1700472900000|2023-11-20 09:35:00|222.63|220.63|222.39|220.39|223.11|221.11|222.39|220.39|0
1700473200000|2023-11-20 09:40:00|222.63|220.63|222.63|220.63|222.87|220.87|222.16|220.16|0
1700473500000|2023-11-20 09:45:00|222.87|220.87|222.16|220.16|222.87|220.87|221.92|219.92|0
1700473800000|2023-11-20 09:50:00|222.39|220.39|221.44|219.44|222.63|220.63|221.21|219.21|0
1700474100000|2023-11-20 09:55:00|221.21|219.21|220.97|218.97|221.44|219.44|220.73|218.73|0
1700474400000|2023-11-20 10:00:00|220.73|218.73|220.49|218.49|221.21|219.21|220.26|218.26|0
1700474700000|2023-11-20 10:05:00|220.73|218.73|220.73|218.73|220.97|218.97|220.26|218.26|0
1700475000000|2023-11-20 10:10:00|220.49|218.49|220.02|218.02|220.73|218.73|220.02|218.02|0
1700475300000|2023-11-20 10:15:00|219.78|217.78|220.73|218.73|220.97|218.97|219.78|217.78|0
1700475600000|2023-11-20 10:20:00|220.96|218.96|223.57|221.57|223.57|221.57|220.73|218.73|0
1700475900000|2023-11-20 10:25:00|223.33|221.33|223.1|221.1|224.28|222.28|223.1|221.1|0
1700476200000|2023-11-20 10:30:00|223.33|221.33|223.81|221.81|223.81|221.81|222.86|220.86|0
1700476500000|2023-11-20 10:35:00|224.05|222.05|223.33|221.33|224.28|222.28|223.33|221.33|0
1700476800000|2023-11-20 10:40:00|223.57|221.57|224.99|222.99|224.99|222.99|223.33|221.33|0
1700477100000|2023-11-20 10:45:00|224.76|222.76|225.23|223.23|225.47|223.47|224.52|222.52|0
1700477400000|2023-11-20 10:50:00|225.35|223.35|224.52|222.52|225.35|223.35|224.04|222.04|0
1700477700000|2023-11-20 10:55:00|224.28|222.28|223.8|221.8|224.28|222.28|223.57|221.57|0
1700478000000|2023-11-20 11:00:00|224.04|222.04|223.33|221.33|224.99|222.99|223.33|221.33|0
1700478300000|2023-11-20 11:05:00|223.09|221.09|224.28|222.28|224.75|222.75|223.09|221.09|0
1700478600000|2023-11-20 11:10:00|224.51|222.51|223.33|221.33|224.51|222.51|222.85|220.85|0
1700478900000|2023-11-20 11:15:00|223.09|221.09|224.27|222.27|224.27|222.27|223.09|221.09|0
1700479200000|2023-11-20 11:20:00|224.16|222.16|224.75|222.75|225.23|223.23|224.04|222.04|0
1700479500000|2023-11-20 11:25:00|224.99|222.99|224.04|222.04|224.99|222.99|223.56|221.56|0
1700479800000|2023-11-20 11:30:00|224.51|222.51|224.75|222.75|224.99|222.99|224.03|222.03|0
1700480100000|2023-11-20 11:35:00|224.98|222.98|224.98|222.98|225.94|223.94|224.51|222.51|0
1700480400000|2023-11-20 11:40:00|224.75|222.75|224.75|222.75|224.98|222.98|224.03|222.03|0
1700480700000|2023-11-20 11:45:00|224.98|222.98|223.79|221.79|224.98|222.98|223.56|221.56|0
1700481000000|2023-11-20 11:50:00|223.56|221.56|223.32|221.32|224.03|222.03|223.08|221.08|0
1700481300000|2023-11-20 11:55:00|222.84|220.84|223.08|221.08|223.08|221.08|221.42|219.42|0
1700481600000|2023-11-20 12:00:00|223.32|221.32|223.32|221.32|223.79|221.79|222.6|220.6|0
1700481900000|2023-11-20 12:05:00|223.08|221.08|223.32|221.32|224.5|222.5|223.08|221.08|0
1700482200000|2023-11-20 12:10:00|223.2|221.2|223.55|221.55|223.79|221.79|222.37|220.37|0
1700482500000|2023-11-20 12:15:00|223.68|221.68|223.55|221.55|224.03|222.03|223.08|221.08|0
1700482800000|2023-11-20 12:20:00|223.67|221.67|224.03|222.03|224.26|222.26|223.31|221.31|0
1700483100000|2023-11-20 12:25:00|223.79|221.79|225.34|223.34|225.45|223.45|223.79|221.79|0
1700483400000|2023-11-20 12:30:00|225.45|223.45|226.64|224.64|226.64|224.64|224.74|222.74|0
1700483700000|2023-11-20 12:35:00|226.88|224.88|227.35|225.35|228.07|226.07|226.16|224.16|0
1700484000000|2023-11-20 12:40:00|227.48|225.48|229.02|227.02|229.02|227.02|227.35|225.35|0
1700484300000|2023-11-20 12:45:00|228.78|226.78|228.31|226.31|229.5|227.5|228.31|226.31|0
1700484600000|2023-11-20 12:50:00|228.54|226.54|228.54|226.54|229.02|227.02|228.07|226.07|0
1700484900000|2023-11-20 12:55:00|228.3|226.3|228.54|226.54|229.26|227.26|227.83|225.83|0
1700485200000|2023-11-20 13:00:00|228.78|226.78|228.06|226.06|229.26|227.26|227.83|225.83|0
1700485500000|2023-11-20 13:05:00|228.3|226.3|227.11|225.11|228.78|226.78|226.87|224.87|0
1700485800000|2023-11-20 13:10:00|227.35|225.35|227.59|225.59|228.78|226.78|227.35|225.35|0
1700486100000|2023-11-20 13:15:00|227.35|225.35|226.87|224.87|227.35|225.35|226.39|224.39|0
1700486400000|2023-11-20 13:20:00|226.63|224.63|227.82|225.82|227.82|225.82|226.39|224.39|0
1700486700000|2023-11-20 13:25:00|228.06|226.06|228.54|226.54|229.97|227.97|227.82|225.82|0
1700487000000|2023-11-20 13:30:00|228.3|226.3|228.54|226.54|229.49|227.49|227.82|225.82|0
1700487300000|2023-11-20 13:35:00|228.3|226.3|228.06|226.06|228.54|226.54|227.34|225.34|0
1700487600000|2023-11-20 13:40:00|227.82|225.82|224.96|222.96|227.82|225.82|224.49|222.49|0
1700487900000|2023-11-20 13:45:00|224.72|222.72|224.25|222.25|224.96|222.96|223.77|221.77|0
1700488200000|2023-11-20 13:50:00|224.48|222.48|224.72|222.72|225.44|223.44|224.37|222.37|0
1700488500000|2023-11-20 13:55:00|224.48|222.48|224.01|222.01|224.48|222.48|222.82|220.82|0
1700488800000|2023-11-20 14:00:00|223.77|221.77|223.29|221.29|223.77|221.77|221.63|219.63|0
1700489100000|2023-11-20 14:05:00|223.53|221.53|222.34|220.34|223.77|221.77|222.11|220.11|0
1700489400000|2023-11-20 14:10:00|222.58|220.58|222.82|220.82|223.06|221.06|221.87|219.87|0
1700489700000|2023-11-20 14:15:00|222.58|220.58|223.77|221.77|224.24|222.24|222.58|220.58|0
1700490000000|2023-11-20 14:20:00|224|222|225.43|223.43|225.43|223.43|223.77|221.77|0
1700490300000|2023-11-20 14:25:00|225.67|223.67|228.53|226.53|228.53|226.53|224.95|222.95|0
1700490600000|2023-11-20 14:30:00|228.05|226.05|221.93|219.93|228.29|226.29|221.93|219.93|0
1700490900000|2023-11-20 14:35:00|221.69|219.69|219.08|217.08|222.41|220.41|216.95|214.95|0
1700491200000|2023-11-20 14:40:00|219.55|217.55|217.66|215.66|220.27|218.27|216.95|214.95|0
1700491500000|2023-11-20 14:45:00|218.13|216.13|219.79|217.79|220.03|218.03|217.42|215.42|0
1700491800000|2023-11-20 14:50:00|219.55|217.55|217.89|215.89|219.79|217.79|216|214|0
1700492100000|2023-11-20 14:55:00|217.65|215.65|213.16|211.16|218.37|216.37|213.16|211.16|0
1700492400000|2023-11-20 15:00:00|212.93|210.93|214.34|212.34|215.52|213.52|212.69|210.69|0
1700492700000|2023-11-20 15:05:00|214.1|212.1|213.63|211.63|214.34|212.34|211.75|209.75|0
1700493000000|2023-11-20 15:10:00|214.1|212.1|214.34|212.34|215.05|213.05|211.51|209.51|0
1700493300000|2023-11-20 15:15:00|214.1|212.1|214.22|212.22|215.52|213.52|213.5|211.5|0
1700493600000|2023-11-20 15:20:00|213.98|211.98|217.07|215.07|219.45|217.45|213.27|211.27|0
1700493900000|2023-11-20 15:25:00|217.31|215.31|214.69|212.69|217.54|215.54|214.21|212.21|0
1700494200000|2023-11-20 15:30:00|214.45|212.45|214.21|212.21|216.35|214.35|213.5|211.5|0
1700494500000|2023-11-20 15:35:00|214.45|212.45|214.63|212.63|216.29|214.29|213.74|211.74|0
1700494800000|2023-11-20 15:40:00|214.39|212.39|212.49|210.49|214.63|212.63|212.49|210.49|0
1700495100000|2023-11-20 15:45:00|212.25|210.25|210.59|208.59|213.2|211.2|210.12|208.12|0
1700495400000|2023-11-20 15:50:00|210.83|208.83|210.12|208.12|211.78|209.78|209.41|207.41|0
1700495700000|2023-11-20 15:55:00|210.35|208.35|208.24|206.24|210.35|208.35|208.24|206.24|0
1700496000000|2023-11-20 16:00:00|208|206|206.82|204.82|208.71|206.71|206.58|204.58|0
1700496300000|2023-11-20 16:05:00|207.06|205.06|207.53|205.53|207.76|205.76|206.58|204.58|0
1700496600000|2023-11-20 16:10:00|207.76|205.76|208.47|206.47|208.71|206.71|207.05|205.05|0
1700496900000|2023-11-20 16:15:00|208.23|206.23|206.82|204.82|208.94|206.94|206.58|204.58|0
1700497200000|2023-11-20 16:20:00|207.29|205.29|207.29|205.29|208.47|206.47|207.29|205.29|0
1700497500000|2023-11-20 16:25:00|207.52|205.52|208|206|208.94|206.94|207.05|205.05|0
1700497800000|2023-11-20 16:30:00|207.76|205.76|206.34|204.34|208.47|206.47|206.11|204.11|0
1700498100000|2023-11-20 16:35:00|206.11|204.11|205.87|203.87|207.29|205.29|205.63|203.63|0
1700498400000|2023-11-20 16:40:00|205.63|203.63|206.58|204.58|207.99|205.99|205.63|203.63|0
1700498700000|2023-11-20 16:45:00|206.81|204.81|207.28|205.28|208.46|206.46|206.81|204.81|0
1700499000000|2023-11-20 16:50:00|207.05|205.05|206.57|204.57|207.76|205.76|206.1|204.1|0
1700499300000|2023-11-20 16:55:00|206.34|204.34|206.81|204.81|207.05|205.05|206.1|204.1|0
1700499600000|2023-11-20 17:00:00|207.05|205.05|207.04|205.04|208.23|206.23|206.81|204.81|0
1700499900000|2023-11-20 17:05:00|207.28|205.28|206.34|204.34|207.75|205.75|205.63|203.63|0
1700500200000|2023-11-20 17:10:00|206.1|204.1|204.68|202.68|206.33|204.33|204.45|202.45|0
1700500500000|2023-11-20 17:15:00|204.45|202.45|204.45|202.45|205.39|203.39|203.98|201.98|0
1700500800000|2023-11-20 17:20:00|204.68|202.68|204.92|202.92|205.86|203.86|204.68|202.68|0
1700501100000|2023-11-20 17:25:00|205.15|203.15|205.57|203.57|205.86|203.86|204.92|202.92|0
1700501400000|2023-11-20 17:30:00|205.33|203.33|206.75|204.75|206.99|204.99|205.33|203.33|0
1700501700000|2023-11-20 17:35:00|206.98|204.98|206.98|204.98|207.46|205.46|206.28|204.28|0
1700502000000|2023-11-20 17:40:00|206.75|204.75|207.93|205.93|208.64|206.64|206.75|204.75|0
1700502300000|2023-11-20 17:45:00|208.16|206.16|207.22|205.22|209.11|207.11|206.75|204.75|0
1700502600000|2023-11-20 17:50:00|207.45|205.45|207.45|205.45|208.4|206.4|207.22|205.22|0
1700502900000|2023-11-20 17:55:00|207.69|205.69|207.93|205.93|208.4|206.4|206.98|204.98|0
1700503200000|2023-11-20 18:00:00|207.45|205.45|198.92|196.92|207.93|205.93|198.51|196.51|0
1700503500000|2023-11-20 18:05:00|198.69|196.69|198.69|196.69|200.8|198.8|197.99|195.99|0
1700503800000|2023-11-20 18:10:00|198.92|196.92|198.45|196.45|199.39|197.39|197.28|195.28|0
1700504100000|2023-11-20 18:15:00|198.69|196.69|199.86|197.86|200.56|198.56|198.45|196.45|0
1700504400000|2023-11-20 18:20:00|199.62|197.62|198.45|196.45|200.33|198.33|197.98|195.98|0
1700504700000|2023-11-20 18:25:00|198.22|196.22|197.98|195.98|198.68|196.68|196.81|194.81|0
1700505000000|2023-11-20 18:30:00|197.75|195.75|196.11|194.11|197.75|195.75|196.11|194.11|0
1700505300000|2023-11-20 18:35:00|196.34|194.34|197.04|195.04|197.51|195.51|196.34|194.34|0
1700505600000|2023-11-20 18:40:00|196.81|194.81|195.96|193.96|197.28|195.28|195.34|193.34|0
1700505900000|2023-11-20 18:45:00|196.2|194.2|195.5|193.5|196.66|194.66|195.26|193.26|0
1700506200000|2023-11-20 18:50:00|195.73|193.73|195.96|193.96|196.66|194.66|195.5|193.5|0
1700506500000|2023-11-20 18:55:00|195.73|193.73|195.26|193.26|195.73|193.73|194.33|192.33|0
1700506800000|2023-11-20 19:00:00|195.03|193.03|195.49|193.49|195.49|193.49|194.33|192.33|0
1700507100000|2023-11-20 19:05:00|195.73|193.73|194.56|192.56|195.73|193.73|194.33|192.33|0
1700507400000|2023-11-20 19:10:00|194.33|192.33|196.19|194.19|196.66|194.66|194.33|192.33|0
1700507700000|2023-11-20 19:15:00|196.42|194.42|196.2|194.2|196.9|194.9|195.49|193.49|0
1700508000000|2023-11-20 19:20:00|195.96|193.96|194.56|192.56|196.43|194.43|194.56|192.56|0
1700508300000|2023-11-20 19:25:00|194.33|192.33|194.79|192.79|195.49|193.49|193.86|191.86|0
1700508600000|2023-11-20 19:30:00|194.56|192.56|193.39|191.39|194.56|192.56|193.16|191.16|0
1700508900000|2023-11-20 19:35:00|193.16|191.16|192.46|190.46|193.39|191.39|192.46|190.46|0
1700509200000|2023-11-20 19:40:00|192.69|190.69|190.53|188.53|192.92|190.92|190.13|188.13|0
1700509500000|2023-11-20 19:45:00|190.3|188.3|189.84|187.84|190.54|188.54|188.45|186.45|0
1700509800000|2023-11-20 19:50:00|190.07|188.07|189.84|187.84|190.77|188.77|189.14|187.14|0
1700510100000|2023-11-20 19:55:00|189.73|187.73|189.84|187.84|190.53|188.53|189.14|187.14|0
1700510400000|2023-11-20 20:00:00|190.07|188.07|188.91|186.91|190.53|188.53|188.45|186.45|0
1700510700000|2023-11-20 20:05:00|188.68|186.68|186.83|184.83|189.14|187.14|186.83|184.83|0
1700511000000|2023-11-20 20:10:00|187.06|185.06|184.68|182.68|187.52|185.52|184.45|182.45|0
1700511300000|2023-11-20 20:15:00|184.91|182.91|185.37|183.37|186.99|184.99|184.91|182.91|0
1700511600000|2023-11-20 20:20:00|185.14|183.14|187.91|185.91|188.38|186.38|185.14|183.14|0
1700511900000|2023-11-20 20:25:00|188.14|186.14|185.14|183.14|188.37|186.37|184.68|182.68|0
1700512200000|2023-11-20 20:30:00|185.37|183.37|186.75|184.75|187.68|185.68|185.37|183.37|0
1700512500000|2023-11-20 20:35:00|186.98|184.98|186.12|184.12|187.68|185.68|185.66|183.66|0
1700512800000|2023-11-20 20:40:00|185.89|183.89|186.35|184.35|186.58|184.58|185.43|183.43|0
1700513100000|2023-11-20 20:45:00|186.12|184.12|188.9|186.9|189.13|187.13|186.12|184.12|0
1700513400000|2023-11-20 20:50:00|189.6|187.6|193.79|191.79|194.49|192.49|189.6|187.6|0
1700513700000|2023-11-20 20:55:00|194.03|192.03|192.05|190.05|195.32|193.32|191.58|189.58|0
1700514000000|2023-11-20 21:00:00|192.28|190.28|194.38|192.38|194.85|192.85|191.82|189.82|0
1700514300000|2023-11-20 21:05:00|194.61|192.61|195.55|193.55|195.55|193.55|194.15|192.15|0
1700514600000|2023-11-20 21:10:00|195.31|193.31|195.55|193.55|196.01|194.01|195.31|193.31|0
1700514900000|2023-11-20 21:15:00|195.41|193.21|194.48|192.28|195.41|193.21|194.48|192.28|0
1700515200000|2023-11-20 21:20:00|194.71|192.51|194.94|192.74|194.94|192.74|194.71|192.51|0
1700515500000|2023-11-20 21:25:00|195.18|192.98|194.94|192.74|195.18|192.98|194.71|192.51|0
1700515800000|2023-11-20 21:30:00|195.17|192.97|194.24|192.04|195.17|192.97|194.24|192.04|0
1700516100000|2023-11-20 21:35:00|194.01|191.81|194.24|192.04|194.47|192.27|193.77|191.57|0
1700516400000|2023-11-20 21:40:00|194|191.8|194|191.8|194|191.8|194|191.8|0
1700516700000|2023-11-20 21:45:00|194.24|192.04|194|191.8|194.24|192.04|193.54|191.34|0
1700517000000|2023-11-20 21:50:00|193.77|191.57|193.54|191.34|193.77|191.57|193.42|191.22|0
1700517300000|2023-11-20 21:55:00|193.53|191.33|193.42|191.22|193.66|191.46|193.3|191.1|0
1700517600000|2023-11-20 22:00:00|193.28|191.08|192.96|190.76|193.45|191.25|192.96|190.76|0
1700517900000|2023-11-20 22:05:00|192.99|190.79|192.65|190.45|192.99|190.79|192.65|190.45|0
1700518200000|2023-11-20 22:10:00|192.92|190.72|192.92|190.72|192.92|190.72|192.51|190.31|0
1700518500000|2023-11-20 22:15:00|192.85|190.65|192.88|190.68|192.92|190.72|192.82|190.62|0
1700519100000|2023-11-20 22:25:00|192.85|190.65|192.75|190.55|192.85|190.65|192.75|190.55|0
1700519400000|2023-11-20 22:30:00|192.65|190.45|192.61|190.41|192.65|190.45|192.57|190.37|0
1700519700000|2023-11-20 22:35:00|192.65|190.45|192.61|190.41|192.65|190.45|192.57|190.37|0
1700520000000|2023-11-20 22:40:00|192.64|190.44|192.81|190.61|192.81|190.61|192.64|190.44|0
1700520300000|2023-11-20 22:45:00|192.85|190.65|192.85|190.65|192.88|190.68|192.81|190.61|0
1700520600000|2023-11-20 22:50:00|192.91|190.71|192.67|190.47|192.91|190.71|192.57|190.37|0
1700520900000|2023-11-20 22:55:00|192.64|190.44|192.6|190.4|192.64|190.44|192.6|190.4|0
1700521200000|2023-11-20 23:00:00|192.32|190.12|192.2|190|193.6|191.4|191.97|189.77|0
1700521500000|2023-11-20 23:05:00|191.97|189.77|191.03|188.83|192.2|190|190.8|188.6|0
1700521800000|2023-11-20 23:10:00|190.92|188.72|190.8|188.6|191.73|189.53|190.69|188.49|0
1700522100000|2023-11-20 23:15:00|191.26|189.06|191.96|189.76|192.2|190|191.03|188.83|0
1700522400000|2023-11-20 23:20:00|191.73|189.53|191.96|189.76|192.2|190|191.73|189.53|0
1700522700000|2023-11-20 23:25:00|192.2|190|192.19|189.99|192.2|190|191.96|189.76|0
1700523000000|2023-11-20 23:30:00|191.96|189.76|192.66|190.46|192.89|190.69|191.73|189.53|0
1700523300000|2023-11-20 23:35:00|192.43|190.23|191.26|189.06|192.43|190.23|191.26|189.06|0
1700523600000|2023-11-20 23:40:00|191.49|189.29|191.26|189.06|191.49|189.29|191.02|188.82|0
1700523900000|2023-11-20 23:45:00|191.49|189.29|191.02|188.82|191.72|189.52|191.02|188.82|0
1700524200000|2023-11-20 23:50:00|191.26|189.06|190.79|188.59|191.26|189.06|190.79|188.59|0
1700524500000|2023-11-20 23:55:00|190.56|188.36|190.55|188.35|190.79|188.59|190.55|188.35|0
1700524800000|2023-11-21 00:00:00|190.79|188.59|191.49|189.29|191.49|189.29|190.55|188.35|0
1700525100000|2023-11-21 00:05:00|191.25|189.05|191.95|189.75|192.19|189.99|191.25|189.05|0
1700525400000|2023-11-21 00:10:00|191.72|189.52|190.78|188.58|191.95|189.75|190.78|188.58|0
1700525700000|2023-11-21 00:15:00|190.55|188.35|189.85|187.65|190.78|188.58|189.62|187.42|0
1700526000000|2023-11-21 00:20:00|189.62|187.42|189.39|187.19|189.85|187.65|189.39|187.19|0
1700526300000|2023-11-21 00:25:00|189.62|187.42|189.62|187.42|189.85|187.65|189.38|187.18|0
1700526600000|2023-11-21 00:30:00|189.5|187.3|188.92|186.72|190.08|187.88|188.92|186.72|0
1700526900000|2023-11-21 00:35:00|189.15|186.95|188.92|186.72|189.15|186.95|188.68|186.48|0
1700527200000|2023-11-21 00:40:00|189.15|186.95|189.85|187.65|190.08|187.88|189.15|186.95|0
1700527500000|2023-11-21 00:45:00|189.61|187.41|188.68|186.48|189.85|187.65|188.68|186.48|0
1700527800000|2023-11-21 00:50:00|188.91|186.71|189.84|187.64|190.08|187.88|188.91|186.71|0
1700528100000|2023-11-21 00:55:00|190.08|187.88|190.08|187.88|190.31|188.11|190.08|187.88|0
1700528400000|2023-11-21 01:00:00|190.31|188.11|190.77|188.57|190.77|188.57|189.84|187.64|0
1700528700000|2023-11-21 01:05:00|190.54|188.34|190.77|188.57|191.24|189.04|190.54|188.34|0
1700529000000|2023-11-21 01:10:00|191.01|188.81|191|188.8|191.24|189.04|190.54|188.34|0
1700529300000|2023-11-21 01:15:00|190.77|188.57|190.87|188.67|191.33|189.13|190.3|188.1|0
1700529600000|2023-11-21 01:20:00|191.1|188.9|190.41|188.21|191.1|188.9|190.41|188.21|0
1700529900000|2023-11-21 01:25:00|190.64|188.44|189.48|187.28|190.64|188.44|189.25|187.05|0
1700530200000|2023-11-21 01:30:00|189.38|187.38|190.07|188.07|190.3|188.3|188.92|186.92|0
1700530500000|2023-11-21 01:35:00|190.3|188.3|190.07|188.07|190.76|188.76|190.07|188.07|0
1700530800000|2023-11-21 01:40:00|190.3|188.3|190.53|188.53|190.76|188.76|190.3|188.3|0
1700531100000|2023-11-21 01:45:00|190.3|188.3|190.53|188.53|190.53|188.53|190.07|188.07|0
1700531400000|2023-11-21 01:50:00|190.3|188.3|191.22|189.22|191.22|189.22|190.3|188.3|0
1700531700000|2023-11-21 01:55:00|190.99|188.99|190.99|188.99|190.99|188.99|190.53|188.53|0
1700532000000|2023-11-21 02:00:00|191.22|189.22|191.22|189.22|191.45|189.45|190.76|188.76|0
1700532300000|2023-11-21 02:05:00|191.45|189.45|190.99|188.99|191.45|189.45|190.76|188.76|0
1700532600000|2023-11-21 02:10:00|190.76|188.76|190.76|188.76|190.99|188.99|190.76|188.76|0
1700532900000|2023-11-21 02:15:00|190.99|188.99|191.22|189.22|191.22|189.22|190.29|188.29|0
1700533200000|2023-11-21 02:20:00|190.99|188.99|190.98|188.98|191.22|189.22|190.98|188.98|0
1700533500000|2023-11-21 02:25:00|190.87|188.87|191.68|189.68|191.91|189.91|190.75|188.75|0
1700533800000|2023-11-21 02:30:00|191.45|189.45|191.68|189.68|191.91|189.91|191.45|189.45|0
1700534100000|2023-11-21 02:35:00|191.44|189.44|190.52|188.52|191.44|189.44|190.52|188.52|0
1700534400000|2023-11-21 02:40:00|190.29|188.29|190.98|188.98|190.98|188.98|190.29|188.29|0
1700534700000|2023-11-21 02:45:00|190.75|188.75|190.28|188.28|190.98|188.98|189.82|187.82|0
1700535000000|2023-11-21 02:50:00|190.52|188.52|190.51|188.51|190.75|188.75|190.28|188.28|0
1700535300000|2023-11-21 02:55:00|190.75|188.75|190.05|188.05|190.75|188.75|190.05|188.05|0
1700535600000|2023-11-21 03:00:00|189.82|187.82|189.82|187.82|190.28|188.28|189.82|187.82|0
1700535900000|2023-11-21 03:05:00|189.59|187.59|190.05|188.05|190.05|188.05|189.59|187.59|0
1700536200000|2023-11-21 03:10:00|189.82|187.82|189.82|187.82|190.05|188.05|189.35|187.35|0
1700536500000|2023-11-21 03:15:00|189.58|187.58|189.81|187.81|189.81|187.81|189.12|187.12|0
1700536800000|2023-11-21 03:20:00|189.7|187.7|189.35|187.35|189.81|187.81|189.12|187.12|0
1700537100000|2023-11-21 03:25:00|189.58|187.58|189.81|187.81|189.81|187.81|189.35|187.35|0
1700537400000|2023-11-21 03:30:00|190.04|188.04|189.35|187.35|190.04|188.04|189.35|187.35|0
1700537700000|2023-11-21 03:35:00|189.58|187.58|188.65|186.65|189.58|187.58|188.42|186.42|0
1700538000000|2023-11-21 03:40:00|188.88|186.88|189.81|187.81|189.81|187.81|188.88|186.88|0
1700538300000|2023-11-21 03:45:00|189.58|187.58|190.5|188.5|190.5|188.5|189.58|187.58|0
1700538600000|2023-11-21 03:50:00|190.27|188.27|190.04|188.04|190.5|188.5|190.04|188.04|0
1700538900000|2023-11-21 03:55:00|189.81|187.81|190.04|188.04|190.04|188.04|189.57|187.57|0
1700539200000|2023-11-21 04:00:00|189.8|187.8|190.03|188.03|190.27|188.27|189.8|187.8|0
1700539500000|2023-11-21 04:05:00|189.8|187.8|190.03|188.03|190.03|188.03|189.8|187.8|0
1700539800000|2023-11-21 04:10:00|189.8|187.8|189.8|187.8|190.03|188.03|189.8|187.8|0
1700540100000|2023-11-21 04:15:00|190.03|188.03|190.26|188.26|190.26|188.26|189.8|187.8|0
1700540400000|2023-11-21 04:20:00|190.03|188.03|190.49|188.49|190.49|188.49|190.03|188.03|0
1700540700000|2023-11-21 04:25:00|190.26|188.26|190.26|188.26|190.49|188.49|190.26|188.26|0
1700541000000|2023-11-21 04:30:00|190.49|188.49|190.55|188.55|190.55|188.55|189.78|187.78|0
1700541300000|2023-11-21 04:35:00|190.78|188.78|191.01|189.01|191.25|189.25|190.78|188.78|0
1700541600000|2023-11-21 04:40:00|191.25|189.25|191.01|189.01|191.25|189.25|191.01|189.01|0
1700541900000|2023-11-21 04:45:00|190.78|188.78|191.01|189.01|191.01|189.01|190.78|188.78|0
1700542200000|2023-11-21 04:50:00|190.78|188.78|191.01|189.01|191.01|189.01|190.54|188.54|0
1700542500000|2023-11-21 04:55:00|190.78|188.78|190.78|188.78|191.01|189.01|190.78|188.78|0
1700542800000|2023-11-21 05:00:00|191.01|189.01|190.31|188.31|191.01|189.01|190.31|188.31|0
1700543100000|2023-11-21 05:05:00|190.08|188.08|190.54|188.54|190.77|188.77|189.61|187.61|0
1700543400000|2023-11-21 05:10:00|190.66|188.66|190.07|188.07|190.77|188.77|190.07|188.07|0
1700543700000|2023-11-21 05:15:00|190.31|188.31|190.31|188.31|190.54|188.54|190.31|188.31|0
1700544000000|2023-11-21 05:20:00|190.54|188.54|190.3|188.3|190.54|188.54|189.84|187.84|0
1700544300000|2023-11-21 05:25:00|190.54|188.54|191.23|189.23|191.47|189.47|190.3|188.3|0
1700544600000|2023-11-21 05:30:00|191|189|191.23|189.23|191.47|189.47|190.77|188.77|0
1700544900000|2023-11-21 05:35:00|191.47|189.47|191.23|189.23|191.93|189.93|191.23|189.23|0
1700545200000|2023-11-21 05:40:00|191.47|189.47|190.77|188.77|191.47|189.47|190.77|188.77|0
1700545500000|2023-11-21 05:45:00|189.83|187.83|190.07|188.07|190.3|188.3|189.83|187.83|0
1700545800000|2023-11-21 05:50:00|190.3|188.3|191|189|191|189|190.3|188.3|0
1700546100000|2023-11-21 05:55:00|191.23|189.23|191.46|189.46|191.93|189.93|191.23|189.23|0
1700546400000|2023-11-21 06:00:00|191.23|189.23|191.69|189.69|191.69|189.69|190.99|188.99|0
1700546700000|2023-11-21 06:05:00|191.46|189.46|191.92|189.92|191.93|189.93|191.46|189.46|0
1700547000000|2023-11-21 06:10:00|191.69|189.69|192.62|190.62|192.62|190.62|191.69|189.69|0
1700547300000|2023-11-21 06:15:00|192.39|190.39|193.32|191.32|193.32|191.32|192.39|190.39|0
1700547600000|2023-11-21 06:20:00|193.09|191.09|193.56|191.56|193.79|191.79|193.09|191.09|0
1700547900000|2023-11-21 06:25:00|193.79|191.79|192.62|190.62|193.79|191.79|192.39|190.39|0
1700548200000|2023-11-21 06:30:00|192.39|190.39|192.62|190.62|192.85|190.85|192.39|190.39|0
1700548500000|2023-11-21 06:35:00|192.39|190.39|192.62|190.62|192.85|190.85|192.38|190.38|0
1700548800000|2023-11-21 06:40:00|192.38|190.38|191.92|189.92|192.62|190.62|191.45|189.45|0
1700549100000|2023-11-21 06:45:00|192.15|190.15|191.68|189.68|192.15|190.15|191.68|189.68|0
1700549400000|2023-11-21 06:50:00|191.92|189.92|191.45|189.45|191.92|189.92|191.45|189.45|0
1700549700000|2023-11-21 06:55:00|191.22|189.22|190.98|188.98|191.45|189.45|190.98|188.98|0
1700550000000|2023-11-21 07:00:00|190.75|188.75|192.15|190.15|192.61|190.61|190.75|188.75|0
1700550300000|2023-11-21 07:05:00|192.27|190.27|191.91|189.91|192.38|190.38|191.45|189.45|0
1700550600000|2023-11-21 07:10:00|192.14|190.14|192.14|190.14|192.14|190.14|191.44|189.44|0
1700550900000|2023-11-21 07:15:00|191.91|189.91|192.61|190.61|192.61|190.61|191.91|189.91|0
1700551200000|2023-11-21 07:20:00|192.38|190.38|192.37|190.37|193.08|191.08|192.37|190.37|0
1700551500000|2023-11-21 07:25:00|192.61|190.61|192.84|190.84|193.31|191.31|192.61|190.61|0
1700551800000|2023-11-21 07:30:00|193.07|191.07|193.77|191.77|193.77|191.77|192.61|190.61|0
1700552100000|2023-11-21 07:35:00|193.54|191.54|194.47|192.47|194.71|192.71|193.54|191.54|0
1700552400000|2023-11-21 07:40:00|194.71|192.71|195.41|193.41|195.41|193.41|194.24|192.24|0
1700552700000|2023-11-21 07:45:00|195.64|193.64|195.64|193.64|195.88|193.88|195.17|193.17|0
1700553000000|2023-11-21 07:50:00|195.41|193.41|195.88|193.88|196.11|194.11|195.41|193.41|0
1700553300000|2023-11-21 07:55:00|195.76|193.76|196.11|194.11|196.7|194.7|195.41|193.41|0
1700553600000|2023-11-21 08:00:00|195.87|193.87|194.7|192.7|196.34|194.34|194.23|192.23|0
1700553900000|2023-11-21 08:05:00|194.47|192.47|194.94|192.94|195.17|193.17|193.53|191.53|0
1700554200000|2023-11-21 08:10:00|194.82|192.82|195.4|193.4|195.87|193.87|194.47|192.47|0
1700554500000|2023-11-21 08:15:00|195.29|193.29|195.4|193.4|195.87|193.87|194.47|192.47|0
1700554800000|2023-11-21 08:20:00|195.29|193.29|196.57|194.57|196.81|194.81|195.29|193.29|0
1700555100000|2023-11-21 08:25:00|196.69|194.69|195.63|193.63|196.81|194.81|194.7|192.7|0
1700555400000|2023-11-21 08:30:00|195.4|193.4|194.93|192.93|195.63|193.63|194.23|192.23|0
1700555700000|2023-11-21 08:35:00|195.16|193.16|196.34|194.34|196.57|194.57|194.93|192.93|0
1700556000000|2023-11-21 08:40:00|196.57|194.57|197.04|195.04|197.04|195.04|196.33|194.33|0
1700556300000|2023-11-21 08:45:00|196.8|194.8|196.33|194.33|197.04|195.04|195.63|193.63|0
1700556600000|2023-11-21 08:50:00|196.1|194.1|195.16|193.16|196.33|194.33|195.05|193.05|0
1700556900000|2023-11-21 08:55:00|195.39|193.39|196.1|194.1|196.57|194.57|194.93|192.93|0
1700557200000|2023-11-21 09:00:00|196.33|194.33|196.1|194.1|197.03|195.03|195.63|193.63|0
1700557500000|2023-11-21 09:05:00|196.33|194.33|197.27|195.27|197.5|195.5|196.1|194.1|0
1700557800000|2023-11-21 09:10:00|197.03|195.03|197.27|195.27|197.27|195.27|195.86|193.86|0
1700558100000|2023-11-21 09:15:00|197.03|195.03|196.56|194.56|197.27|195.27|196.33|194.33|0
1700558400000|2023-11-21 09:20:00|196.8|194.8|194.69|192.69|196.8|194.8|194.69|192.69|0
1700558700000|2023-11-21 09:25:00|194.92|192.92|195.39|193.39|195.39|193.39|194.92|192.92|0
1700559000000|2023-11-21 09:30:00|195.15|193.15|195.85|193.85|195.85|193.85|194.92|192.92|0
1700559300000|2023-11-21 09:35:00|195.62|193.62|194.45|192.45|195.85|193.85|194.21|192.21|0
1700559600000|2023-11-21 09:40:00|194.21|192.21|197.03|195.03|197.03|195.03|193.75|191.75|0
1700559900000|2023-11-21 09:45:00|197.26|195.26|197.96|195.96|198.2|196.2|197.03|195.03|0
1700560200000|2023-11-21 09:50:00|198.09|196.09|198.67|196.67|198.67|196.67|197.96|195.96|0
1700560500000|2023-11-21 09:55:00|198.9|196.9|198.43|196.43|198.9|196.9|198.2|196.2|0
1700560800000|2023-11-21 10:00:00|198.55|196.55|197.73|195.73|199.14|197.14|197.49|195.49|0
1700561100000|2023-11-21 10:05:00|197.96|195.96|198.67|196.67|198.9|196.9|197.26|195.26|0
1700561400000|2023-11-21 10:10:00|198.43|196.43|196.78|194.78|198.43|196.43|196.32|194.32|0
1700561700000|2023-11-21 10:15:00|196.91|194.91|197.02|195.02|197.25|195.25|196.67|194.67|0
1700562000000|2023-11-21 10:20:00|196.78|194.78|195.38|193.38|196.78|194.78|194.91|192.91|0
1700562300000|2023-11-21 10:25:00|195.61|193.61|195.84|193.84|196.31|194.31|195.61|193.61|0
1700562600000|2023-11-21 10:30:00|195.61|193.61|194.44|192.44|195.61|193.61|194.2|192.2|0
1700562900000|2023-11-21 10:35:00|194.56|192.56|194.2|192.2|194.56|192.56|193.97|191.97|0
1700563200000|2023-11-21 10:40:00|194.67|192.67|194.9|192.9|195.26|193.26|193.97|191.97|0
1700563500000|2023-11-21 10:45:00|195.14|193.14|195.6|193.6|195.6|193.6|195.14|193.14|0
1700563800000|2023-11-21 10:50:00|195.73|193.73|196.31|194.31|196.54|194.54|195.14|193.14|0
1700564100000|2023-11-21 10:55:00|196.54|194.54|196.54|194.54|196.54|194.54|196.07|194.07|0
1700564400000|2023-11-21 11:00:00|196.31|194.31|197.24|195.24|197.48|195.48|195.96|193.96|0
1700564700000|2023-11-21 11:05:00|197.48|195.48|198.42|196.42|198.42|196.42|197.01|195.01|0
1700565000000|2023-11-21 11:10:00|198.18|196.18|198.38|196.38|199.33|197.33|197.68|195.68|0
1700565300000|2023-11-21 11:15:00|198.5|196.5|197.97|195.97|198.85|196.85|197.97|195.97|0
1700565600000|2023-11-21 11:20:00|198.44|196.44|198.67|196.67|199.14|197.14|198.2|196.2|0
1700565900000|2023-11-21 11:25:00|198.9|196.9|198.2|196.2|198.9|196.9|197.73|195.73|0
1700566200000|2023-11-21 11:30:00|197.97|195.97|198.2|196.2|199.14|197.14|197.73|195.73|0
1700566500000|2023-11-21 11:35:00|198.43|196.43|197.73|195.73|198.43|196.43|197.5|195.5|0
1700566800000|2023-11-21 11:40:00|197.5|195.5|197.73|195.73|198.67|196.67|197.27|195.27|0
1700567100000|2023-11-21 11:45:00|197.96|195.96|197.96|195.96|198.2|196.2|197.26|195.26|0
1700567400000|2023-11-21 11:50:00|197.73|195.73|199.13|197.13|199.13|197.13|197.5|195.5|0
1700567700000|2023-11-21 11:55:00|199.02|197.02|199.13|197.13|199.6|197.6|198.9|196.9|0
1700568000000|2023-11-21 12:00:00|198.9|196.9|198.66|196.66|198.9|196.9|197.96|195.96|0
1700568300000|2023-11-21 12:05:00|198.89|196.89|199.13|197.13|199.59|197.59|198.19|196.19|0
1700568600000|2023-11-21 12:10:00|199.36|197.36|199.13|197.13|199.36|197.36|198.42|196.42|0
1700568900000|2023-11-21 12:15:00|199.36|197.36|198.66|196.66|199.59|197.59|198.42|196.42|0
1700569200000|2023-11-21 12:20:00|198.89|196.89|198.42|196.42|198.89|196.89|198.19|196.19|0
1700569500000|2023-11-21 12:25:00|198.66|196.66|197.25|195.25|198.66|196.66|197.02|195.02|0
1700569800000|2023-11-21 12:30:00|197.49|195.49|197.49|195.49|198.19|196.19|195.39|193.39|0
1700570100000|2023-11-21 12:35:00|197.25|195.25|198.89|196.89|199.12|197.12|197.25|195.25|0
1700570400000|2023-11-21 12:40:00|199.01|197.01|198.65|196.65|199.82|197.82|198.42|196.42|0
1700570700000|2023-11-21 12:45:00|198.88|196.88|199.35|197.35|199.82|197.82|198.65|196.65|0
1700571000000|2023-11-21 12:50:00|199.12|197.12|199.58|197.58|200.05|198.05|198.88|196.88|0
1700571300000|2023-11-21 12:55:00|199.82|197.82|200.99|198.99|201.46|199.46|199.35|197.35|0
1700571600000|2023-11-21 13:00:00|201.22|199.22|201.92|199.92|201.92|199.92|201.22|199.22|0
1700571900000|2023-11-21 13:05:00|201.69|199.69|202.39|200.39|202.39|200.39|201.69|199.69|0
1700572200000|2023-11-21 13:10:00|202.16|200.16|201.69|199.69|202.63|200.63|201.22|199.22|0
1700572500000|2023-11-21 13:15:00|201.92|199.92|200.98|198.98|202.16|200.16|200.75|198.75|0
1700572800000|2023-11-21 13:20:00|201.22|199.22|200.51|198.51|201.45|199.45|199.58|197.58|0
1700573100000|2023-11-21 13:25:00|200.75|198.75|201.68|199.68|201.92|199.92|200.51|198.51|0
1700573400000|2023-11-21 13:30:00|201.92|199.92|202.62|200.62|202.86|200.86|200.75|198.75|0
1700573700000|2023-11-21 13:35:00|202.86|200.86|203.52|201.52|203.56|201.56|201.21|199.21|0
1700574000000|2023-11-21 13:40:00|203.29|201.29|204.69|202.69|205.4|203.4|202.59|200.59|0
1700574300000|2023-11-21 13:45:00|204.46|202.46|205.4|203.4|205.87|203.87|203.76|201.76|0
1700574600000|2023-11-21 13:50:00|205.16|203.16|203.99|201.99|205.87|203.87|203.99|201.99|0
1700574900000|2023-11-21 13:55:00|204.22|202.22|205.4|203.4|205.87|203.87|203.99|201.99|0
1700575200000|2023-11-21 14:00:00|205.63|203.63|206.33|204.33|206.8|204.8|205.16|203.16|0
1700575500000|2023-11-21 14:05:00|206.57|204.57|204.22|202.22|206.8|204.8|204.22|202.22|0
1700575800000|2023-11-21 14:10:00|203.99|201.99|204.22|202.22|205.63|203.63|203.05|201.05|0
1700576100000|2023-11-21 14:15:00|204.45|202.45|205.39|203.39|205.63|203.63|203.75|201.75|0
1700576400000|2023-11-21 14:20:00|205.63|203.63|205.51|203.51|205.86|203.86|204.81|202.81|0
1700576700000|2023-11-21 14:25:00|205.62|203.62|204.45|202.45|205.86|203.86|204.45|202.45|0
1700577000000|2023-11-21 14:30:00|204.22|202.22|204.45|202.45|206.33|204.33|203.51|201.51|0
1700577300000|2023-11-21 14:35:00|204.21|202.21|206.09|204.09|207.03|205.03|203.98|201.98|0
1700577600000|2023-11-21 14:40:00|206.33|204.33|205.92|203.92|206.56|204.56|203.56|201.56|0
1700577900000|2023-11-21 14:45:00|206.16|204.16|207.11|205.11|208.05|206.05|205.92|203.92|0
1700578200000|2023-11-21 14:50:00|206.87|204.87|204.74|202.74|207.34|205.34|204.27|202.27|0
1700578500000|2023-11-21 14:55:00|204.98|202.98|207.34|205.34|208.05|206.05|204.98|202.98|0
1700578800000|2023-11-21 15:00:00|206.87|204.87|206.39|204.39|208.05|206.05|204.5|202.5|0
1700579100000|2023-11-21 15:05:00|206.16|204.16|204.74|202.74|207.1|205.1|204.03|202.03|0
1700579400000|2023-11-21 15:10:00|204.97|202.97|206.39|204.39|207.1|205.1|204.97|202.97|0
1700579700000|2023-11-21 15:15:00|206.15|204.15|204.74|202.74|207.1|205.1|204.74|202.74|0
1700580000000|2023-11-21 15:20:00|204.5|202.5|210.42|208.42|210.42|208.42|204.5|202.5|0
1700580300000|2023-11-21 15:25:00|210.65|208.65|213.51|211.51|214.46|212.46|209.71|207.71|0
1700580600000|2023-11-21 15:30:00|213.75|211.75|214.31|212.31|215.5|213.5|213.36|211.36|0
1700580900000|2023-11-21 15:35:00|214.08|212.08|214.55|212.55|214.79|212.79|212.17|210.17|0
1700581200000|2023-11-21 15:40:00|214.79|212.79|211.46|209.46|214.79|212.79|211.22|209.22|0
1700581500000|2023-11-21 15:45:00|211.93|209.93|210.04|208.04|211.93|209.93|209.56|207.56|0
1700581800000|2023-11-21 15:50:00|210.27|208.27|210.04|208.04|211.7|209.7|209.32|207.32|0
1700582100000|2023-11-21 15:55:00|210.27|208.27|208.61|206.61|211.46|209.46|208.14|206.14|0
1700582400000|2023-11-21 16:00:00|208.85|206.85|207.9|205.9|209.09|207.09|207.9|205.9|0
1700582700000|2023-11-21 16:05:00|208.14|206.14|208.61|206.61|210.51|208.51|207.9|205.9|0
1700583000000|2023-11-21 16:10:00|208.85|206.85|210.98|208.98|211.93|209.93|208.37|206.37|0
1700583300000|2023-11-21 16:15:00|210.74|208.74|211.69|209.69|211.93|209.93|209.56|207.56|0
1700583600000|2023-11-21 16:20:00|211.93|209.93|210.27|208.27|212.17|210.17|209.79|207.79|0
1700583900000|2023-11-21 16:25:00|210.03|208.03|210.27|208.27|211.93|209.93|209.55|207.55|0
1700584200000|2023-11-21 16:30:00|210.5|208.5|209.32|207.32|211.45|209.45|208.84|206.84|0
1700584500000|2023-11-21 16:35:00|209.55|207.55|210.74|208.74|210.74|208.74|209.08|207.08|0
1700584800000|2023-11-21 16:40:00|210.5|208.5|211.21|209.21|212.87|210.87|210.26|208.26|0
1700585100000|2023-11-21 16:45:00|210.97|208.97|208.37|206.37|211.45|209.45|208.37|206.37|0
1700585400000|2023-11-21 16:50:00|208.6|206.6|206.95|204.95|208.6|206.6|206.6|204.6|0
1700585700000|2023-11-21 16:55:00|207.18|205.18|206.71|204.71|208.37|206.37|206.47|204.47|0
1700586000000|2023-11-21 17:00:00|206.47|204.47|206.94|204.94|207.89|205.89|206.47|204.47|0
1700586300000|2023-11-21 17:05:00|207.18|205.18|206.47|204.47|207.89|205.89|206.24|204.24|0
1700586600000|2023-11-21 17:10:00|206.94|204.94|205.53|203.53|206.94|204.94|205.29|203.29|0
1700586900000|2023-11-21 17:15:00|205.29|203.29|206|204|206.71|204.71|205.05|203.05|0
1700587200000|2023-11-21 17:20:00|206.23|204.23|205.29|203.29|206.71|204.71|205.05|203.05|0
1700587500000|2023-11-21 17:25:00|205.05|203.05|204.08|202.08|205.52|203.52|203.61|201.61|0
1700587800000|2023-11-21 17:30:00|203.85|201.85|203.37|201.37|204.08|202.08|202.9|200.9|0
1700588100000|2023-11-21 17:35:00|203.61|201.61|202.9|200.9|204.32|202.32|202.66|200.66|0
1700588400000|2023-11-21 17:40:00|203.14|201.14|203.13|201.13|203.84|201.84|202.66|200.66|0
1700588700000|2023-11-21 17:45:00|202.9|200.9|201.24|199.24|202.9|200.9|201.01|199.01|0
1700589000000|2023-11-21 17:50:00|201.01|199.01|200.77|198.77|201.48|199.48|200.54|198.54|0
1700589300000|2023-11-21 17:55:00|201.01|199.01|200.3|198.3|201.48|199.48|199.83|197.83|0
1700589600000|2023-11-21 18:00:00|200.06|198.06|204.55|202.55|205.02|203.02|200.06|198.06|0
1700589900000|2023-11-21 18:05:00|204.79|202.79|202.89|200.89|205.26|203.26|202.89|200.89|0
1700590200000|2023-11-21 18:10:00|203.13|201.13|205.73|203.73|206.21|204.21|203.13|201.13|0
1700590500000|2023-11-21 18:15:00|205.97|203.97|205.73|203.73|206.44|204.44|204.55|202.55|0
1700590800000|2023-11-21 18:20:00|205.49|203.49|208.1|206.1|208.1|206.1|205.26|203.26|0
1700591100000|2023-11-21 18:25:00|207.87|205.87|206.68|204.68|208.82|206.82|206.44|204.44|0
1700591400000|2023-11-21 18:30:00|206.92|204.92|204.07|202.07|207.39|205.39|203.83|201.83|0
1700591700000|2023-11-21 18:35:00|204.31|202.31|203.6|201.6|205.49|203.49|203.36|201.36|0
1700592000000|2023-11-21 18:40:00|203.83|201.83|202.89|200.89|203.83|201.83|202.18|200.18|0
1700592300000|2023-11-21 18:45:00|202.41|200.41|201.47|199.47|203.12|201.12|201.47|199.47|0
1700592600000|2023-11-21 18:50:00|201.7|199.7|200.63|198.63|201.7|199.7|199.93|197.93|0
1700592900000|2023-11-21 18:55:00|200.4|198.4|202.52|200.52|202.76|200.76|199.93|197.93|0
1700593200000|2023-11-21 19:00:00|202.65|200.65|201.81|199.81|206.08|204.08|200.63|198.63|0
1700593500000|2023-11-21 19:05:00|201.58|199.58|204.18|202.18|205.13|203.13|201.58|199.58|0
1700593800000|2023-11-21 19:10:00|204.42|202.42|201.81|199.81|205.6|203.6|201.58|199.58|0
1700594100000|2023-11-21 19:15:00|201.58|199.58|203.47|201.47|204.42|202.42|200.39|198.39|0
1700594400000|2023-11-21 19:20:00|203.23|201.23|203.47|201.47|204.65|202.65|202.99|200.99|0
1700594700000|2023-11-21 19:25:00|203.7|201.7|202.99|200.99|204.42|202.42|202.76|200.76|0
1700595000000|2023-11-21 19:30:00|203.23|201.23|203.7|201.7|205.13|203.13|202.52|200.52|0
1700595300000|2023-11-21 19:35:00|203.47|201.47|204.89|202.89|205.36|203.36|202.99|200.99|0
1700595600000|2023-11-21 19:40:00|204.65|202.65|205.36|203.36|206.31|204.31|203.94|201.94|0
1700595900000|2023-11-21 19:45:00|205.12|203.12|204.41|202.41|205.36|203.36|203.46|201.46|0
1700596200000|2023-11-21 19:50:00|204.17|202.17|205.12|203.12|206.79|204.79|204.17|202.17|0
1700596500000|2023-11-21 19:55:00|205.36|203.36|202.28|200.28|205.83|203.83|202.28|200.28|0
1700596800000|2023-11-21 20:00:00|202.51|200.51|201.09|199.09|202.51|200.51|199.44|197.44|0
1700597100000|2023-11-21 20:05:00|200.86|198.86|202.27|200.27|202.28|200.28|199.68|197.68|0
1700597400000|2023-11-21 20:10:00|202.04|200.04|202.27|200.27|202.27|200.27|200.15|198.15|0
1700597700000|2023-11-21 20:15:00|202.51|200.51|201.8|199.8|202.51|200.51|200.62|198.62|0
1700598000000|2023-11-21 20:20:00|202.04|200.04|202.75|200.75|203.46|201.46|201.09|199.09|0
1700598300000|2023-11-21 20:25:00|202.98|200.98|202.51|200.51|204.64|202.64|202.03|200.03|0
1700598600000|2023-11-21 20:30:00|202.74|200.74|204.88|202.88|206.3|204.3|202.51|200.51|0
1700598900000|2023-11-21 20:35:00|205.11|203.11|204.16|202.16|205.35|203.35|203.93|201.93|0
1700599200000|2023-11-21 20:40:00|204.4|202.4|204.4|202.4|204.64|202.64|203.45|201.45|0
1700599500000|2023-11-21 20:45:00|204.16|202.16|202.98|200.98|205.59|203.59|202.74|200.74|0
1700599800000|2023-11-21 20:50:00|202.74|200.74|201.32|199.32|202.98|200.98|200.61|198.61|0
1700600100000|2023-11-21 20:55:00|201.56|199.56|202.03|200.03|204.64|202.64|201.56|199.56|0
1700600400000|2023-11-21 21:00:00|202.98|200.98|205.58|203.58|206.3|204.3|202.98|200.98|0
1700600700000|2023-11-21 21:05:00|205.82|203.82|206.77|204.77|207.49|205.49|205.82|203.82|0
1700601000000|2023-11-21 21:10:00|206.53|204.53|207.48|205.48|207.61|205.61|206.3|204.3|0
1700601300000|2023-11-21 21:15:00|207.35|205.15|206.39|204.19|207.58|205.38|206.16|203.96|0
1700601600000|2023-11-21 21:20:00|203.78|201.58|205.68|203.48|215.22|213.02|202.84|200.64|0
1700601900000|2023-11-21 21:25:00|205.57|203.37|204.73|202.53|206.87|204.67|203.07|200.87|0
1700602200000|2023-11-21 21:30:00|204.02|201.82|205.92|203.72|207.58|205.38|204.02|201.82|0
1700602500000|2023-11-21 21:35:00|205.8|203.6|205.2|203|207.34|205.14|204.97|202.77|0
1700602800000|2023-11-21 21:40:00|205.68|203.48|206.39|204.19|207.1|204.9|205.44|203.24|0
1700603100000|2023-11-21 21:45:00|206.28|204.08|206.15|203.95|207.1|204.9|205.91|203.71|0
1700603400000|2023-11-21 21:50:00|206.39|204.19|206.39|204.19|206.39|204.19|205.32|203.12|0
1700603700000|2023-11-21 21:55:00|206.15|203.95|205.8|203.6|206.39|204.19|205.44|203.24|0
1700604000000|2023-11-21 22:00:00|205.6|203.4|205.27|203.07|205.6|203.4|204.83|202.63|0
1700604300000|2023-11-21 22:05:00|204.83|202.63|204.83|202.63|205.21|203.01|204.11|201.91|0
1700604600000|2023-11-21 22:10:00|204.72|202.52|204.93|202.73|205|202.8|204.62|202.42|0
1700604900000|2023-11-21 22:15:00|204.62|202.42|204.45|202.25|204.89|202.69|204.21|202.01|0
1700605200000|2023-11-21 22:20:00|204.42|202.22|205.38|203.18|205.48|203.28|204.03|201.83|0
1700605500000|2023-11-21 22:25:00|205.35|203.15|205.24|203.04|206.14|203.94|205.2|203|0
1700605800000|2023-11-21 22:30:00|205.48|203.28|205.24|203.04|205.52|203.32|205.24|203.04|0
1700606700000|2023-11-21 22:45:00|205.37|203.17|205.3|203.1|205.79|203.59|205.24|203.04|0
1700607000000|2023-11-21 22:50:00|205.24|203.04|204.61|202.41|205.24|203.04|203.85|201.65|0
1700607300000|2023-11-21 22:55:00|204.65|202.45|204.75|202.55|205.2|203|204.65|202.45|0
1700607600000|2023-11-21 23:00:00|206.26|204.06|207.57|205.37|208.17|205.97|206.26|204.06|0
1700607900000|2023-11-21 23:05:00|207.8|205.6|209.23|207.03|209.23|207.03|207.8|205.6|0
1700608200000|2023-11-21 23:10:00|208.99|206.79|208.52|206.32|208.99|206.79|208.28|206.08|0
1700608500000|2023-11-21 23:15:00|208.75|206.55|209.95|207.75|209.95|207.75|208.75|206.55|0
1700608800000|2023-11-21 23:20:00|210.18|207.98|209.71|207.51|210.18|207.98|209.71|207.51|0
1700609100000|2023-11-21 23:25:00|209.47|207.27|209.23|207.03|209.71|207.51|209.23|207.03|0
1700609400000|2023-11-21 23:30:00|208.99|206.79|209.23|207.03|209.23|207.03|208.75|206.55|0
1700609700000|2023-11-21 23:35:00|208.99|206.79|208.75|206.55|209.23|207.03|208.51|206.31|0
1700610000000|2023-11-21 23:40:00|208.99|206.79|208.75|206.55|209.23|207.03|208.75|206.55|0
1700610300000|2023-11-21 23:45:00|208.51|206.31|208.75|206.55|208.99|206.79|208.51|206.31|0
1700610600000|2023-11-21 23:50:00|208.99|206.79|208.75|206.55|209.22|207.02|208.75|206.55|0
1700610900000|2023-11-21 23:55:00|208.51|206.31|208.03|205.83|208.51|206.31|208.03|205.83|0
1700611200000|2023-11-22 00:00:00|208.27|206.07|207.08|204.88|208.27|206.07|207.08|204.88|0
1700611500000|2023-11-22 00:05:00|206.84|204.64|205.89|203.69|207.08|204.88|205.65|203.45|0
1700611800000|2023-11-22 00:10:00|205.65|203.45|205.89|203.69|206.36|204.16|205.41|203.21|0
1700612100000|2023-11-22 00:15:00|205.77|203.57|206.36|204.16|206.84|204.64|205.65|203.45|0
1700612400000|2023-11-22 00:20:00|206.6|204.4|206.12|203.92|206.84|204.64|205.89|203.69|0
1700612700000|2023-11-22 00:25:00|206.36|204.16|205.89|203.69|206.36|204.16|205.65|203.45|0
1700613000000|2023-11-22 00:30:00|206.12|203.92|205.65|203.45|206.36|204.16|205.65|203.45|0
1700613300000|2023-11-22 00:35:00|205.88|203.68|206.36|204.16|206.84|204.64|205.88|203.68|0
1700613600000|2023-11-22 00:40:00|206.12|203.92|206.12|203.92|206.36|204.16|206.12|203.92|0
1700613900000|2023-11-22 00:45:00|205.88|203.68|206.36|204.16|206.36|204.16|205.88|203.68|0
1700614200000|2023-11-22 00:50:00|206.24|204.04|205.64|203.44|206.36|204.16|205.64|203.44|0
1700614500000|2023-11-22 00:55:00|205.88|203.68|205.17|202.97|205.88|203.68|204.93|202.73|0
1700614800000|2023-11-22 01:00:00|204.93|202.73|205.4|203.2|205.64|203.44|204.45|202.25|0
1700615100000|2023-11-22 01:05:00|205.64|203.44|205.4|203.2|205.76|203.56|205.17|202.97|0
1700615400000|2023-11-22 01:10:00|205.64|203.44|205.4|203.2|205.64|203.44|204.81|202.61|0
1700615700000|2023-11-22 01:15:00|205.16|202.96|204.63|202.43|205.16|202.96|204.15|201.95|0
1700616000000|2023-11-22 01:20:00|204.75|202.55|205.1|202.9|205.1|202.9|204.63|202.43|0
1700616300000|2023-11-22 01:25:00|205.34|203.14|204.15|201.95|205.34|203.14|204.15|201.95|0
1700616600000|2023-11-22 01:30:00|204.05|202.05|204.05|202.05|204.29|202.29|203.81|201.81|0
1700616900000|2023-11-22 01:35:00|203.94|201.94|204.29|202.29|204.76|202.76|203.94|201.94|0
1700617200000|2023-11-22 01:40:00|204.53|202.53|204.05|202.05|204.53|202.53|203.94|201.94|0
1700617500000|2023-11-22 01:45:00|203.94|201.94|203.57|201.57|204.05|202.05|203.57|201.57|0
1700617800000|2023-11-22 01:50:00|203.81|201.81|203.1|201.1|204.05|202.05|203.1|201.1|0
1700618100000|2023-11-22 01:55:00|202.86|200.86|203.33|201.33|203.33|201.33|202.39|200.39|0
1700618400000|2023-11-22 02:00:00|203.57|201.57|203.81|201.81|203.81|201.81|203.33|201.33|0
1700618700000|2023-11-22 02:05:00|203.57|201.57|204.04|202.04|204.04|202.04|203.33|201.33|0
1700619000000|2023-11-22 02:10:00|204.28|202.28|203.33|201.33|204.28|202.28|203.33|201.33|0
1700619300000|2023-11-22 02:15:00|203.57|201.57|203.09|201.09|203.57|201.57|203.09|201.09|0
1700619600000|2023-11-22 02:20:00|202.86|200.86|203.09|201.09|203.09|201.09|202.62|200.62|0
1700619900000|2023-11-22 02:25:00|203.33|201.33|202.85|200.85|203.33|201.33|202.85|200.85|0
1700620200000|2023-11-22 02:30:00|202.62|200.62|201.19|199.19|202.62|200.62|201.19|199.19|0
1700620500000|2023-11-22 02:35:00|201.43|199.43|200.01|198.01|201.43|199.43|199.77|197.77|0
1700620800000|2023-11-22 02:40:00|200.24|198.24|201.19|199.19|201.43|199.43|200.24|198.24|0
1700621100000|2023-11-22 02:45:00|201.43|199.43|200.72|198.72|201.43|199.43|200.48|198.48|0
1700621400000|2023-11-22 02:50:00|200.48|198.48|200.72|198.72|200.72|198.72|199.77|197.77|0
1700621700000|2023-11-22 02:55:00|200.48|198.48|200.95|198.95|200.95|198.95|200.48|198.48|0
1700622000000|2023-11-22 03:00:00|200.71|198.71|200.48|198.48|201.19|199.19|200.48|198.48|0
1700622300000|2023-11-22 03:05:00|200.24|198.24|200.95|198.95|201.19|199.19|200.13|198.13|0
1700622600000|2023-11-22 03:10:00|201.19|199.19|200.95|198.95|201.19|199.19|200.71|198.71|0
1700622900000|2023-11-22 03:15:00|201.19|199.19|201.42|199.42|201.42|199.42|200.95|198.95|0
1700623200000|2023-11-22 03:20:00|201.18|199.18|201.66|199.66|201.66|199.66|200.95|198.95|0
1700623500000|2023-11-22 03:25:00|201.89|199.89|201.89|199.89|201.89|199.89|201.66|199.66|0
1700623800000|2023-11-22 03:30:00|202.13|200.13|202.37|200.37|202.37|200.37|201.66|199.66|0
1700624100000|2023-11-22 03:35:00|202.6|200.6|203.32|201.32|203.55|201.55|202.6|200.6|0
1700624400000|2023-11-22 03:40:00|203.08|201.08|202.37|200.37|203.32|201.32|202.37|200.37|0
1700624700000|2023-11-22 03:45:00|202.6|200.6|202.6|200.6|202.6|200.6|202.36|200.36|0
1700625000000|2023-11-22 03:50:00|202.84|200.84|203.08|201.08|203.08|201.08|202.6|200.6|0
1700625300000|2023-11-22 03:55:00|202.84|200.84|202.84|200.84|203.08|201.08|202.84|200.84|0
1700625600000|2023-11-22 04:00:00|203.07|201.07|203.79|201.79|203.79|201.79|203.07|201.07|0
1700625900000|2023-11-22 04:05:00|203.55|201.55|202.84|200.84|203.79|201.79|202.84|200.84|0
1700626200000|2023-11-22 04:10:00|203.07|201.07|202.83|200.83|203.07|201.07|202.83|200.83|0
1700626500000|2023-11-22 04:15:00|203.07|201.07|203.31|201.31|203.31|201.31|202.6|200.6|0
1700626800000|2023-11-22 04:20:00|203.07|201.07|203.07|201.07|203.31|201.31|202.83|200.83|0
1700627100000|2023-11-22 04:25:00|202.83|200.83|203.07|201.07|203.31|201.31|202.83|200.83|0
1700627400000|2023-11-22 04:30:00|203.31|201.31|203.31|201.31|203.31|201.31|202.83|200.83|0
1700627700000|2023-11-22 04:35:00|203.54|201.54|203.54|201.54|203.54|201.54|203.07|201.07|0
1700628000000|2023-11-22 04:40:00|203.78|201.78|202.83|200.83|203.78|201.78|202.83|200.83|0
1700628300000|2023-11-22 04:45:00|203.07|201.07|203.07|201.07|203.07|201.07|202.83|200.83|0
1700628600000|2023-11-22 04:50:00|202.83|200.83|202.83|200.83|203.07|201.07|202.83|200.83|0
1700628900000|2023-11-22 04:55:00|203.06|201.06|202.83|200.83|203.06|201.06|202.83|200.83|0
1700629200000|2023-11-22 05:00:00|202.59|200.59|202.35|200.35|203.06|201.06|202.11|200.11|0
1700629500000|2023-11-22 05:05:00|202.24|200.24|201.88|199.88|202.35|200.35|201.64|199.64|0
1700629800000|2023-11-22 05:10:00|201.64|199.64|202.11|200.11|202.11|200.11|201.16|199.16|0
1700630100000|2023-11-22 05:15:00|202.35|200.35|203.06|201.06|203.54|201.54|202.11|200.11|0
1700630400000|2023-11-22 05:20:00|203.3|201.3|204.25|202.25|204.49|202.49|203.06|201.06|0
1700630700000|2023-11-22 05:25:00|204.49|202.49|203.77|201.77|204.49|202.49|203.77|201.77|0
1700631000000|2023-11-22 05:30:00|203.53|201.53|203.53|201.53|204.01|202.01|203.3|201.3|0
1700631300000|2023-11-22 05:35:00|203.77|201.77|204.01|202.01|204.01|202.01|203.06|201.06|0
1700631600000|2023-11-22 05:40:00|204.25|202.25|204.24|202.24|204.25|202.25|203.77|201.77|0
1700631900000|2023-11-22 05:45:00|204.48|202.48|204.24|202.24|204.72|202.72|204.01|202.01|0
1700632200000|2023-11-22 05:50:00|204.01|202.01|204.96|202.96|204.96|202.96|204.01|202.01|0
1700632500000|2023-11-22 05:55:00|204.72|202.72|204.72|202.72|204.72|202.72|204.24|202.24|0
1700632800000|2023-11-22 06:00:00|204.96|202.96|206.14|204.14|206.14|204.14|204.48|202.48|0
1700633100000|2023-11-22 06:05:00|205.91|203.91|207.1|205.1|207.1|205.1|205.91|203.91|0
1700633400000|2023-11-22 06:10:00|207.34|205.34|206.38|204.38|207.34|205.34|206.14|204.14|0
1700633700000|2023-11-22 06:15:00|206.14|204.14|206.62|204.62|206.74|204.74|205.9|203.9|0
1700634000000|2023-11-22 06:20:00|206.38|204.38|206.62|204.62|206.62|204.62|205.9|203.9|0
1700634300000|2023-11-22 06:25:00|206.38|204.38|206.86|204.86|206.86|204.86|206.38|204.38|0
1700634600000|2023-11-22 06:30:00|206.62|204.62|206.62|204.62|206.86|204.86|206.14|204.14|0
1700634900000|2023-11-22 06:35:00|206.38|204.38|206.14|204.14|206.85|204.85|206.02|204.02|0
1700635200000|2023-11-22 06:40:00|206.38|204.38|205.9|203.9|206.38|204.38|205.66|203.66|0
1700635500000|2023-11-22 06:45:00|206.14|204.14|206.38|204.38|206.38|204.38|205.9|203.9|0
1700635800000|2023-11-22 06:50:00|206.61|204.61|206.61|204.61|207.09|205.09|206.37|204.37|0
1700636100000|2023-11-22 06:55:00|206.37|204.37|205.66|203.66|206.37|204.37|204.94|202.94|0
1700636400000|2023-11-22 07:00:00|205.42|203.42|204.94|202.94|205.66|203.66|204.71|202.71|0
1700636700000|2023-11-22 07:05:00|205.18|203.18|204.7|202.7|205.42|203.42|204.7|202.7|0
1700637000000|2023-11-22 07:10:00|204.94|202.94|205.18|203.18|205.18|203.18|204.7|202.7|0
1700637300000|2023-11-22 07:15:00|205.42|203.42|205.42|203.42|205.66|203.66|205.18|203.18|0
1700637600000|2023-11-22 07:20:00|205.66|203.66|205.65|203.65|206.13|204.13|205.18|203.18|0
1700637900000|2023-11-22 07:25:00|205.89|203.89|205.89|203.89|206.37|204.37|205.18|203.18|0
1700638200000|2023-11-22 07:30:00|206.13|204.13|206.37|204.37|207.08|205.08|206.13|204.13|0
1700638500000|2023-11-22 07:35:00|206.13|204.13|205.89|203.89|206.37|204.37|205.41|203.41|0
1700638800000|2023-11-22 07:40:00|205.65|203.65|206.13|204.13|206.37|204.37|205.65|203.65|0
1700639100000|2023-11-22 07:45:00|206.37|204.37|204.94|202.94|206.6|204.6|204.94|202.94|0
1700639400000|2023-11-22 07:50:00|204.7|202.7|203.98|201.98|204.94|202.94|203.75|201.75|0
1700639700000|2023-11-22 07:55:00|203.75|201.75|203.74|201.74|203.98|201.98|203.03|201.03|0
1700640000000|2023-11-22 08:00:00|203.98|201.98|202.79|200.79|203.98|201.98|201.84|199.84|0
1700640300000|2023-11-22 08:05:00|202.56|200.56|202.55|200.55|203.27|201.27|201.61|199.61|0
1700640600000|2023-11-22 08:10:00|202.79|200.79|201.84|199.84|203.03|201.03|201.84|199.84|0
1700640900000|2023-11-22 08:15:00|201.97|199.97|201.84|199.84|202.32|200.32|201.37|199.37|0
1700641200000|2023-11-22 08:20:00|201.6|199.6|201.84|199.84|202.08|200.08|201.37|199.37|0
1700641500000|2023-11-22 08:25:00|202.08|200.08|201.6|199.6|202.31|200.31|201.13|199.13|0
1700641800000|2023-11-22 08:30:00|201.36|199.36|201.13|199.13|201.6|199.6|200.42|198.42|0
1700642100000|2023-11-22 08:35:00|201.36|199.36|203.98|201.98|204.45|202.45|201.36|199.36|0
1700642400000|2023-11-22 08:40:00|204.21|202.21|203.26|201.26|205.17|203.17|203.02|201.02|0
1700642700000|2023-11-22 08:45:00|203.38|201.38|204.93|202.93|204.93|202.93|203.02|201.02|0
1700643000000|2023-11-22 08:50:00|205.16|203.16|204.69|202.69|205.64|203.64|204.45|202.45|0
1700643300000|2023-11-22 08:55:00|204.92|202.92|203.26|201.26|204.92|202.92|203.26|201.26|0
1700643600000|2023-11-22 09:00:00|203.5|201.5|202.31|200.31|203.5|201.5|202.31|200.31|0
1700643900000|2023-11-22 09:05:00|202.07|200.07|200.17|198.17|202.31|200.31|199.93|197.93|0
1700644200000|2023-11-22 09:10:00|199.93|197.93|200.17|198.17|200.88|198.88|199.46|197.46|0
1700644500000|2023-11-22 09:15:00|200.41|198.41|201.59|199.59|201.83|199.83|200.17|198.17|0
1700644800000|2023-11-22 09:20:00|201.83|199.83|201.83|199.83|202.54|200.54|201.36|199.36|0
1700645100000|2023-11-22 09:25:00|202.07|200.07|201.59|199.59|202.07|200.07|200.88|198.88|0
1700645400000|2023-11-22 09:30:00|201.35|199.35|202.3|200.3|202.54|200.54|201.12|199.12|0
1700645700000|2023-11-22 09:35:00|202.54|200.54|201.83|199.83|202.78|200.78|201.59|199.59|0
1700646000000|2023-11-22 09:40:00|201.35|199.35|200.64|198.64|202.54|200.54|200.4|198.4|0
1700646300000|2023-11-22 09:45:00|200.88|198.88|201.82|199.82|202.06|200.06|200.16|198.16|0
1700646600000|2023-11-22 09:50:00|201.59|199.59|202.77|200.77|202.77|200.77|201.59|199.59|0
1700646900000|2023-11-22 09:55:00|202.54|200.54|201.59|199.59|202.77|200.77|201.11|199.11|0
1700647200000|2023-11-22 10:00:00|201.82|199.82|199.69|197.69|202.06|200.06|199.69|197.69|0
1700647500000|2023-11-22 10:05:00|199.45|197.45|198.98|196.98|200.4|198.4|198.98|196.98|0
1700647800000|2023-11-22 10:10:00|198.74|196.74|197.79|195.79|199.21|197.21|197.56|195.56|0
1700648100000|2023-11-22 10:15:00|198.03|196.03|198.03|196.03|198.26|196.26|197.56|195.56|0
1700648400000|2023-11-22 10:20:00|198.26|196.26|198.26|196.26|198.74|196.74|197.79|195.79|0
1700648700000|2023-11-22 10:25:00|198.5|196.5|198.74|196.74|199.68|197.68|198.26|196.26|0
1700649000000|2023-11-22 10:30:00|198.5|196.5|197.55|195.55|198.73|196.73|197.55|195.55|0
1700649300000|2023-11-22 10:35:00|197.32|195.32|198.5|196.5|198.62|196.62|197.08|195.08|0
1700649600000|2023-11-22 10:40:00|198.26|196.26|197.08|195.08|198.26|196.26|196.84|194.84|0
1700649900000|2023-11-22 10:45:00|197.31|195.31|196.84|194.84|197.55|195.55|196.6|194.6|0
1700650200000|2023-11-22 10:50:00|196.6|194.6|195.89|193.89|197.08|195.08|195.66|193.66|0
1700650500000|2023-11-22 10:55:00|195.66|193.66|194.71|192.71|196.13|194.13|194.71|192.71|0
1700650800000|2023-11-22 11:00:00|194.95|192.95|195.89|193.89|195.89|193.89|194.71|192.71|0
1700651100000|2023-11-22 11:05:00|196.13|194.13|195.18|193.18|196.36|194.36|195.18|193.18|0
1700651400000|2023-11-22 11:10:00|194.95|192.95|194.83|192.83|195.18|193.18|194.71|192.71|0
1700651700000|2023-11-22 11:15:00|194.71|192.71|195.42|193.42|195.65|193.65|194.71|192.71|0
1700652000000|2023-11-22 11:20:00|195.65|193.65|194.71|192.71|195.65|193.65|194.71|192.71|0
1700652300000|2023-11-22 11:25:00|194.94|192.94|193.53|191.53|195.3|193.3|193.3|191.3|0
1700652600000|2023-11-22 11:30:00|193.77|191.77|195.18|193.18|195.65|193.65|193.53|191.53|0
1700652900000|2023-11-22 11:35:00|195.41|193.41|195.65|193.65|196.36|194.36|195.18|193.18|0
1700653200000|2023-11-22 11:40:00|195.41|193.41|196.59|194.59|196.83|194.83|195.41|193.41|0
1700653500000|2023-11-22 11:45:00|196.83|194.83|196.36|194.36|197.3|195.3|196.12|194.12|0
1700653800000|2023-11-22 11:50:00|196.48|194.48|196.12|194.12|196.59|194.59|195.65|193.65|0
1700654100000|2023-11-22 11:55:00|196.24|194.24|196.35|194.35|196.59|194.59|195.88|193.88|0
1700654400000|2023-11-22 12:00:00|196.48|194.48|195.41|193.41|196.83|194.83|195.17|193.17|0
1700654700000|2023-11-22 12:05:00|195.64|193.64|195.17|193.17|196.12|194.12|194.46|192.46|0
1700655000000|2023-11-22 12:10:00|194.94|192.94|194.46|192.46|194.94|192.94|193.76|191.76|0
1700655300000|2023-11-22 12:15:00|194.23|192.23|193.99|191.99|194.46|192.46|193.76|191.76|0
1700655600000|2023-11-22 12:20:00|193.76|191.76|192.58|190.58|193.76|191.76|192.11|190.11|0
1700655900000|2023-11-22 12:25:00|192.34|190.34|192.6|190.6|192.81|190.81|191.87|189.87|0
1700656200000|2023-11-22 12:30:00|192.36|190.36|191.89|189.89|192.83|190.83|190.71|188.71|0
1700656500000|2023-11-22 12:35:00|191.65|189.65|190.71|188.71|192.36|190.36|190.47|188.47|0
1700656800000|2023-11-22 12:40:00|190.47|188.47|192.27|190.27|192.27|190.27|190.47|188.47|0
1700657100000|2023-11-22 12:45:00|192.03|190.03|191.56|189.56|192.5|190.5|191.09|189.09|0
1700657400000|2023-11-22 12:50:00|191.79|189.79|192.26|190.26|192.26|190.26|191.32|189.32|0
1700657700000|2023-11-22 12:55:00|192.5|190.5|192.5|190.5|193.21|191.21|192.5|190.5|0
1700658000000|2023-11-22 13:00:00|192.97|190.97|191.79|189.79|193.2|191.2|191.32|189.32|0
1700658300000|2023-11-22 13:05:00|192.03|190.03|192.03|190.03|192.73|190.73|191.32|189.32|0
1700658600000|2023-11-22 13:10:00|192.26|190.26|193.67|191.67|193.67|191.67|191.79|189.79|0
1700658900000|2023-11-22 13:15:00|193.44|191.44|192.49|190.49|193.91|191.91|192.49|190.49|0
1700659200000|2023-11-22 13:20:00|192.73|190.73|191.08|189.08|193.2|191.2|190.85|188.85|0
1700659500000|2023-11-22 13:25:00|190.85|188.85|189.44|187.44|191.55|189.55|188.85|186.85|0
1700659800000|2023-11-22 13:30:00|190.5|188.5|190.37|188.37|193.43|191.43|189.56|187.56|0
1700660100000|2023-11-22 13:35:00|189.9|187.9|191.55|189.55|192.02|190.02|189.9|187.9|0
1700660400000|2023-11-22 13:40:00|191.31|189.31|191.08|189.08|192.72|190.72|190.14|188.14|0
1700660700000|2023-11-22 13:45:00|191.2|189.2|189.67|187.67|191.2|189.2|188.96|186.96|0
1700661000000|2023-11-22 13:50:00|189.79|187.79|188.96|186.96|189.9|187.9|188.02|186.02|0
1700661300000|2023-11-22 13:55:00|188.73|186.73|188.73|186.73|189.43|187.43|187.55|185.55|0
1700661600000|2023-11-22 14:00:00|188.26|186.26|186.62|184.62|188.26|186.26|186.15|184.15|0
1700661900000|2023-11-22 14:05:00|186.85|184.85|187.79|185.79|188.25|186.25|186.62|184.62|0
1700662200000|2023-11-22 14:10:00|187.67|185.67|190.37|188.37|190.6|188.6|186.38|184.38|0
1700662500000|2023-11-22 14:15:00|190.6|188.6|189.43|187.43|190.84|188.84|189.19|187.19|0
1700662800000|2023-11-22 14:20:00|189.19|187.19|189.42|187.42|189.66|187.66|188.72|186.72|0
1700663100000|2023-11-22 14:25:00|189.89|187.89|188.02|186.02|190.13|188.13|187.78|185.78|0
1700663400000|2023-11-22 14:30:00|187.78|185.78|180.78|178.78|188.48|186.48|179.39|177.39|0
1700663700000|2023-11-22 14:35:00|180.32|178.32|177.31|175.31|180.78|178.78|176.39|174.39|0
1700664000000|2023-11-22 14:40:00|177.08|175.08|177.08|175.08|178|176|175.23|173.23|0
1700664300000|2023-11-22 14:45:00|176.38|174.38|179.16|177.16|180.32|178.32|176.38|174.38|0
1700664600000|2023-11-22 14:50:00|178.93|176.93|190.59|188.59|191.53|189.53|178.93|176.93|0
1700664900000|2023-11-22 14:55:00|190.36|188.36|188.24|186.24|194.12|192.12|187.54|185.54|0
1700665200000|2023-11-22 15:00:00|188.48|186.48|196.49|194.49|196.72|194.72|188.24|186.24|0
1700665500000|2023-11-22 15:05:00|196.25|194.25|197.48|195.48|197.48|195.48|194.65|192.65|0
1700665800000|2023-11-22 15:10:00|197.24|195.24|193.47|191.47|197.48|195.48|192.99|190.99|0
1700666100000|2023-11-22 15:15:00|193.23|191.23|194.17|192.17|198.19|196.19|192.99|190.99|0
1700666400000|2023-11-22 15:20:00|193.7|191.7|188.53|186.53|194.64|192.64|188.53|186.53|0
1700666700000|2023-11-22 15:25:00|188.29|186.29|188.29|186.29|191.82|189.82|188.29|186.29|0
1700667000000|2023-11-22 15:30:00|188.06|186.06|185.25|183.25|188.53|186.53|184.55|182.55|0
1700667300000|2023-11-22 15:35:00|185.49|183.49|185.49|183.49|185.95|183.95|183.16|181.16|0
1700667600000|2023-11-22 15:40:00|185.72|183.72|185.02|183.02|186.65|184.65|183.39|181.39|0
1700667900000|2023-11-22 15:45:00|184.55|182.55|187.12|185.12|187.59|185.59|184.32|182.32|0
1700668200000|2023-11-22 15:50:00|187.59|185.59|192.75|190.75|194.4|192.4|185.48|183.48|0
1700668500000|2023-11-22 15:55:00|192.52|190.52|192.38|190.38|193.46|191.46|191.1|189.1|0
1700668800000|2023-11-22 16:00:00|192.15|190.15|188.62|186.62|192.62|190.62|188.15|186.15|0
1700669100000|2023-11-22 16:05:00|188.38|186.38|189.32|187.32|190.03|188.03|188.15|186.15|0
1700669400000|2023-11-22 16:10:00|189.08|187.08|186.74|184.74|189.55|187.55|185.8|183.8|0
1700669700000|2023-11-22 16:15:00|186.5|184.5|188.85|186.85|189.55|187.55|185.8|183.8|0
1700670000000|2023-11-22 16:20:00|189.08|187.08|187.91|185.91|190.02|188.02|187.44|185.44|0
1700670300000|2023-11-22 16:25:00|188.14|186.14|187.51|185.51|190.02|188.02|187.51|185.51|0
1700670600000|2023-11-22 16:30:00|187.27|185.27|186.09|184.09|187.27|185.27|184.91|182.91|0
1700670900000|2023-11-22 16:35:00|186.8|184.8|187.98|185.98|188.21|186.21|186.09|184.09|0
1700671200000|2023-11-22 16:40:00|187.74|185.74|185.14|183.14|188.21|186.21|185.14|183.14|0
1700671500000|2023-11-22 16:45:00|184.91|182.91|185.61|183.61|185.85|183.85|184.44|182.44|0
1700671800000|2023-11-22 16:50:00|185.38|183.38|186.09|184.09|186.56|184.56|184.67|182.67|0
1700672100000|2023-11-22 16:55:00|185.85|183.85|182.56|180.56|186.32|184.32|182.09|180.09|0
1700672400000|2023-11-22 17:00:00|182.32|180.32|180.68|178.68|182.79|180.79|180.68|178.68|0
1700672700000|2023-11-22 17:05:00|180.91|178.91|179.51|177.51|180.91|178.91|179.51|177.51|0
1700673000000|2023-11-22 17:10:00|179.27|177.27|185.14|183.14|185.37|183.37|178.81|176.81|0
1700673300000|2023-11-22 17:15:00|185.37|183.37|182.79|180.79|185.37|183.37|182.55|180.55|0
1700673600000|2023-11-22 17:20:00|182.55|180.55|182.2|180.2|183.02|181.02|181.38|179.38|0
1700673900000|2023-11-22 17:25:00|182.32|180.32|183.72|181.72|183.72|181.72|181.61|179.61|0
1700674200000|2023-11-22 17:30:00|183.96|181.96|185.84|183.84|188.44|186.44|183.49|181.49|0
1700674500000|2023-11-22 17:35:00|186.08|184.08|186.08|184.08|186.55|184.55|185.37|183.37|0
1700674800000|2023-11-22 17:40:00|186.31|184.31|189.15|187.15|190.09|188.09|186.31|184.31|0
1700675100000|2023-11-22 17:45:00|189.62|187.62|190.57|188.57|190.57|188.57|188.91|186.91|0
1700675400000|2023-11-22 17:50:00|190.8|188.8|188.2|186.2|191.04|189.04|187.02|185.02|0
1700675700000|2023-11-22 17:55:00|188.43|186.43|186.54|184.54|188.91|186.91|186.07|184.07|0
1700676000000|2023-11-22 18:00:00|186.31|184.31|187.25|185.25|187.25|185.25|185.6|183.6|0
1700676300000|2023-11-22 18:05:00|187.02|185.02|184.42|182.42|187.02|185.02|183.95|181.95|0
1700676600000|2023-11-22 18:10:00|184.19|182.19|183.25|181.25|185.13|183.13|182.31|180.31|0
1700676900000|2023-11-22 18:15:00|183.01|181.01|185.6|183.6|186.07|184.07|182.78|180.78|0
1700677200000|2023-11-22 18:20:00|185.36|183.36|183.01|181.01|185.36|183.36|182.54|180.54|0
1700677500000|2023-11-22 18:25:00|182.77|180.77|182.3|180.3|183.71|181.71|182.07|180.07|0
1700677800000|2023-11-22 18:30:00|182.07|180.07|182.54|180.54|184.42|182.42|181.83|179.83|0
1700678100000|2023-11-22 18:35:00|182.77|180.77|183.71|181.71|184.18|182.18|182.54|180.54|0
1700678400000|2023-11-22 18:40:00|183.95|181.95|184.89|182.89|185.12|183.12|183|181|0
1700678700000|2023-11-22 18:45:00|184.65|182.65|184.41|182.41|185.36|183.36|183.71|181.71|0
1700679000000|2023-11-22 18:50:00|184.18|182.18|184.41|182.41|184.65|182.65|183|181|0
1700679300000|2023-11-22 18:55:00|184.18|182.18|184.88|182.88|185.12|183.12|183|181|0
1700679600000|2023-11-22 19:00:00|184.41|182.41|183.23|181.23|184.41|182.41|182.06|180.06|0
1700679900000|2023-11-22 19:05:00|183.47|181.47|182.06|180.06|183.47|181.47|181.59|179.59|0
1700680200000|2023-11-22 19:10:00|181.82|179.82|184.41|182.41|184.64|182.64|181.59|179.59|0
1700680500000|2023-11-22 19:15:00|184.64|182.64|182.53|180.53|185.12|183.12|182.29|180.29|0
1700680800000|2023-11-22 19:20:00|182.76|180.76|184.41|182.41|184.41|182.41|182.76|180.76|0
1700681100000|2023-11-22 19:25:00|184.17|182.17|182.76|180.76|184.17|182.17|182.76|180.76|0
1700681400000|2023-11-22 19:30:00|182.99|180.99|187.47|185.47|187.71|185.71|182.76|180.76|0
1700681700000|2023-11-22 19:35:00|187.71|185.71|196.01|194.01|196.01|194.01|186.53|184.53|0
1700682000000|2023-11-22 19:40:00|195.77|193.77|191.97|189.97|197.44|195.44|191.97|189.97|0
1700682300000|2023-11-22 19:45:00|191.73|189.73|192.92|190.92|193.87|191.87|191.73|189.73|0
1700682600000|2023-11-22 19:50:00|192.68|190.68|189.83|187.83|192.68|190.68|189.59|187.59|0
1700682900000|2023-11-22 19:55:00|190.07|188.07|188.88|186.88|190.07|188.07|187.23|185.23|0
1700683200000|2023-11-22 20:00:00|188.65|186.65|187.23|185.23|189.83|187.83|187.23|185.23|0
1700683500000|2023-11-22 20:05:00|187.46|185.46|187.94|185.94|188.88|186.88|186.52|184.52|0
1700683800000|2023-11-22 20:10:00|188.17|186.17|187.7|185.7|188.88|186.88|187.46|185.46|0
1700684100000|2023-11-22 20:15:00|187.46|185.46|186.75|184.75|187.46|185.46|186.28|184.28|0
1700684400000|2023-11-22 20:20:00|186.99|184.99|187.46|185.46|189.35|187.35|186.52|184.52|0
1700684700000|2023-11-22 20:25:00|187.93|185.93|184.63|182.63|187.93|185.93|184.63|182.63|0
1700685000000|2023-11-22 20:30:00|184.86|182.86|185.1|183.1|185.81|183.81|184.39|182.39|0
1700685300000|2023-11-22 20:35:00|184.86|182.86|184.63|182.63|185.57|183.57|184.16|182.16|0
1700685600000|2023-11-22 20:40:00|184.39|182.39|185.8|183.8|185.81|183.81|183.92|181.92|0
1700685900000|2023-11-22 20:45:00|185.57|183.57|185.1|183.1|186.16|184.16|184.39|182.39|0
1700686200000|2023-11-22 20:50:00|185.57|183.57|186.27|184.27|186.75|184.75|184.63|182.63|0
1700686500000|2023-11-22 20:55:00|186.04|184.04|186.98|184.98|186.98|184.98|184.86|182.86|0
1700686800000|2023-11-22 21:00:00|187.45|185.45|187.69|185.69|187.93|185.93|186.04|184.04|0
1700687100000|2023-11-22 21:05:00|187.45|185.45|188.16|186.16|188.4|186.4|187.22|185.22|0
1700687400000|2023-11-22 21:10:00|188.4|186.4|188.16|186.16|188.4|186.4|187.92|185.92|0
1700687700000|2023-11-22 21:15:00|187.79|185.59|187.31|185.11|187.79|185.59|187.08|184.88|0
1700688000000|2023-11-22 21:20:00|187.2|185|187.08|184.88|187.31|185.11|187.08|184.88|0
1700688300000|2023-11-22 21:25:00|186.84|184.64|186.6|184.4|187.08|184.88|186.6|184.4|0
1700688600000|2023-11-22 21:30:00|186.84|184.64|187.31|185.11|187.43|185.23|186.84|184.64|0
1700688900000|2023-11-22 21:35:00|187.55|185.35|186.84|184.64|187.55|185.35|186.84|184.64|0
1700689200000|2023-11-22 21:40:00|186.96|184.76|187.07|184.87|187.31|185.11|186.84|184.64|0
1700689500000|2023-11-22 21:45:00|187.31|185.11|187.54|185.34|187.78|185.58|187.31|185.11|0
1700689800000|2023-11-22 21:50:00|187.43|185.23|187.31|185.11|187.54|185.34|187.31|185.11|0
1700690100000|2023-11-22 21:55:00|187.19|184.99|187.31|185.11|187.31|185.11|187.19|184.99|0
1700725200000|2023-11-23 07:40:00|182.85|180.85|182.14|180.14|182.85|180.85|182.14|180.14|0
1700725500000|2023-11-23 07:45:00|182.38|180.38|182.14|180.14|182.38|180.38|181.67|179.67|0
1700725800000|2023-11-23 07:50:00|182.37|180.37|183.08|181.08|183.32|181.32|182.37|180.37|0
1700726100000|2023-11-23 07:55:00|183.2|181.2|182.97|180.97|183.55|181.55|182.84|180.84|0
1700726400000|2023-11-23 08:00:00|183.08|181.08|184.02|182.02|184.26|182.26|182.61|180.61|0
1700726700000|2023-11-23 08:05:00|183.55|181.55|185.67|183.67|185.67|183.67|183.55|181.55|0
1700727000000|2023-11-23 08:10:00|185.44|183.44|185.44|183.44|186.14|184.14|184.49|182.49|0
1700727300000|2023-11-23 08:15:00|185.67|183.67|185.67|183.67|185.91|183.91|184.25|182.25|0
1700727600000|2023-11-23 08:20:00|185.43|183.43|185.2|183.2|186.03|184.03|184.96|182.96|0
1700727900000|2023-11-23 08:25:00|185.43|183.43|184.96|182.96|185.67|183.67|184.96|182.96|0
1700728200000|2023-11-23 08:30:00|185.43|183.43|183.31|181.31|185.43|183.43|182.84|180.84|0
1700728500000|2023-11-23 08:35:00|183.07|181.07|182.13|180.13|183.78|181.78|182.13|180.13|0
1700728800000|2023-11-23 08:40:00|181.89|179.89|182.96|180.96|183.07|181.07|181.89|179.89|0
1700729100000|2023-11-23 08:45:00|183.07|181.07|182.36|180.36|183.54|181.54|182.36|180.36|0
1700729400000|2023-11-23 08:50:00|182.6|180.6|182.36|180.36|183.07|181.07|182.13|180.13|0
1700729700000|2023-11-23 08:55:00|182.48|180.48|182.12|180.12|183.07|181.07|181.89|179.89|0
1700730000000|2023-11-23 09:00:00|181.89|179.89|184.01|182.01|184.01|182.01|181.89|179.89|0
1700730300000|2023-11-23 09:05:00|183.77|181.77|183.06|181.06|184.01|182.01|183.06|181.06|0
1700730600000|2023-11-23 09:10:00|182.83|180.83|183.06|181.06|183.3|181.3|182.36|180.36|0
1700730900000|2023-11-23 09:15:00|183.3|181.3|183.06|181.06|184.01|182.01|183.06|181.06|0
1700731200000|2023-11-23 09:20:00|183.3|181.3|183.53|181.53|184.24|182.24|183.06|181.06|0
1700731500000|2023-11-23 09:25:00|183.77|181.77|183.06|181.06|184|182|183.06|181.06|0
1700731800000|2023-11-23 09:30:00|183.53|181.53|183.3|181.3|184.48|182.48|183.3|181.3|0
1700732100000|2023-11-23 09:35:00|183.06|181.06|182.12|180.12|183.06|181.06|181.88|179.88|0
1700732400000|2023-11-23 09:40:00|181.88|179.88|182.12|180.12|183.06|181.06|181.88|179.88|0
1700732700000|2023-11-23 09:45:00|182.35|180.35|182.82|180.82|183.06|181.06|182.12|180.12|0
1700733000000|2023-11-23 09:50:00|182.59|180.59|181.64|179.64|182.82|180.82|181.41|179.41|0
1700733300000|2023-11-23 09:55:00|181.88|179.88|182.58|180.58|182.58|180.58|181.64|179.64|0
1700733600000|2023-11-23 10:00:00|182.47|180.47|181.64|179.64|182.58|180.58|181.41|179.41|0
1700733900000|2023-11-23 10:05:00|181.88|179.88|182.58|180.58|182.58|180.58|181.88|179.88|0
1700734200000|2023-11-23 10:10:00|182.35|180.35|183.52|181.52|183.52|181.52|182.35|180.35|0
1700734500000|2023-11-23 10:15:00|183.29|181.29|184.94|182.94|184.94|182.94|183.05|181.05|0
1700734800000|2023-11-23 10:20:00|184.7|182.7|184.47|182.47|185.17|183.17|184.23|182.23|0
1700735100000|2023-11-23 10:25:00|184.23|182.23|183.76|181.76|184.7|182.7|183.76|181.76|0
1700735400000|2023-11-23 10:30:00|183.88|181.88|185.17|183.17|185.17|183.17|183.76|181.76|0
1700735700000|2023-11-23 10:35:00|184.94|182.94|185.06|183.06|185.17|183.17|184.7|182.7|0
1700736000000|2023-11-23 10:40:00|185.17|183.17|185.17|183.17|185.64|183.64|184.93|182.93|0
1700736300000|2023-11-23 10:45:00|185.41|183.41|185.17|183.17|185.53|183.53|184.46|182.46|0
1700736600000|2023-11-23 10:50:00|185.41|183.41|184.7|182.7|185.88|183.88|184.7|182.7|0
1700736900000|2023-11-23 10:55:00|184.93|182.93|184.46|182.46|184.93|182.93|184.22|182.22|0
1700737200000|2023-11-23 11:00:00|184.22|182.22|184.22|182.22|184.46|182.46|183.51|181.51|0
1700737500000|2023-11-23 11:05:00|184.46|182.46|183.98|181.98|184.69|182.69|183.51|181.51|0
1700737800000|2023-11-23 11:10:00|183.75|181.75|184.69|182.69|184.69|182.69|183.75|181.75|0
1700738100000|2023-11-23 11:15:00|184.46|182.46|185.16|183.16|185.4|183.4|184.22|182.22|0
1700738400000|2023-11-23 11:20:00|185.4|183.4|184.69|182.69|185.87|183.87|184.69|182.69|0
1700738700000|2023-11-23 11:25:00|184.45|182.45|183.98|181.98|184.45|182.45|183.74|181.74|0
1700739000000|2023-11-23 11:30:00|184.22|182.22|183.98|181.98|184.45|182.45|183.98|181.98|0
1700739300000|2023-11-23 11:35:00|184.1|182.1|183.98|181.98|184.45|182.45|183.98|181.98|0
1700739600000|2023-11-23 11:40:00|183.74|181.74|184.21|182.21|184.21|182.21|183.27|181.27|0
1700739900000|2023-11-23 11:45:00|183.98|181.98|184.92|182.92|184.92|182.92|183.51|181.51|0
1700740200000|2023-11-23 11:50:00|184.68|182.68|184.35|182.35|184.92|182.92|184.11|182.11|0
1700740500000|2023-11-23 11:55:00|184.11|182.11|183.87|181.87|184.11|182.11|183.63|181.63|0
1700740800000|2023-11-23 12:00:00|184.11|182.11|183.99|181.99|184.34|182.34|183.87|181.87|0
1700741100000|2023-11-23 12:05:00|184.11|182.11|183.39|181.39|184.34|182.34|183.16|181.16|0
1700741400000|2023-11-23 12:10:00|183.16|181.16|183.87|181.87|183.87|181.87|182.92|180.92|0
1700741700000|2023-11-23 12:15:00|183.63|181.63|182.68|180.68|183.75|181.75|182.21|180.21|0
1700742000000|2023-11-23 12:20:00|182.57|180.57|181.97|179.97|182.68|180.68|181.97|179.97|0
1700742300000|2023-11-23 12:25:00|182.21|180.21|183.39|181.39|183.39|181.39|181.97|179.97|0
1700742600000|2023-11-23 12:30:00|183.63|181.63|183.39|181.39|183.86|181.86|183.39|181.39|0
1700742900000|2023-11-23 12:35:00|183.63|181.63|183.39|181.39|183.86|181.86|183.15|181.15|0
1700743200000|2023-11-23 12:40:00|183.63|181.63|184.34|182.34|184.34|182.34|183.39|181.39|0
1700743500000|2023-11-23 12:45:00|184.1|182.1|184.57|182.57|184.81|182.81|183.86|181.86|0
1700743800000|2023-11-23 12:50:00|184.34|182.34|184.81|182.81|185.05|183.05|183.85|181.85|0
1700744100000|2023-11-23 12:55:00|185.05|183.05|185.05|183.05|185.52|183.52|184.93|182.93|0
1700744400000|2023-11-23 13:00:00|185.28|183.28|185.28|183.28|185.52|183.52|185.05|183.05|0
1700744700000|2023-11-23 13:05:00|185.17|183.17|184.81|182.81|185.28|183.28|184.57|182.57|0
1700745000000|2023-11-23 13:10:00|184.69|182.69|184.33|182.33|185.28|183.28|184.09|182.09|0
1700745300000|2023-11-23 13:15:00|184.09|182.09|183.86|181.86|184.33|182.33|183.86|181.86|0
1700745600000|2023-11-23 13:20:00|183.62|181.62|184.57|182.57|185.04|183.04|183.14|181.14|0
1700745900000|2023-11-23 13:25:00|184.81|182.81|184.33|182.33|184.81|182.81|183.85|181.85|0
1700746200000|2023-11-23 13:30:00|184.57|182.57|184.57|182.57|185.28|183.28|184.33|182.33|0
1700746500000|2023-11-23 13:35:00|184.8|182.8|184.33|182.33|184.8|182.8|184.33|182.33|0
1700746800000|2023-11-23 13:40:00|184.09|182.09|183.61|181.61|184.09|182.09|183.61|181.61|0
1700747100000|2023-11-23 13:45:00|183.85|181.85|183.61|181.61|183.85|181.85|183.38|181.38|0
1700747400000|2023-11-23 13:50:00|183.85|181.85|183.61|181.61|184.09|182.09|183.61|181.61|0
1700747700000|2023-11-23 13:55:00|183.38|181.38|183.37|181.37|183.85|181.85|183.37|181.37|0
1700748000000|2023-11-23 14:00:00|183.61|181.61|181.95|179.95|183.61|181.61|181.95|179.95|0
1700748300000|2023-11-23 14:05:00|182.19|180.19|183.73|181.73|183.85|181.85|181.95|179.95|0
1700748600000|2023-11-23 14:10:00|183.61|181.61|183.13|181.13|183.85|181.85|182.9|180.9|0
1700748900000|2023-11-23 14:15:00|183.37|181.37|183.61|181.61|183.85|181.85|183.37|181.37|0
1700749200000|2023-11-23 14:20:00|183.73|181.73|183.84|181.84|184.32|182.32|183.61|181.61|0
1700749500000|2023-11-23 14:25:00|183.73|181.73|183.02|181.02|183.84|181.84|182.89|180.89|0
1700749800000|2023-11-23 14:30:00|183.13|181.13|183.13|181.13|183.84|181.84|182.89|180.89|0
1700750100000|2023-11-23 14:35:00|183.37|181.37|183.13|181.13|183.61|181.61|182.89|180.89|0
1700750400000|2023-11-23 14:40:00|183.37|181.37|184.08|182.08|184.08|182.08|182.42|180.42|0
1700750700000|2023-11-23 14:45:00|184.32|182.32|184.79|182.79|185.03|183.03|184.2|182.2|0
1700751000000|2023-11-23 14:50:00|184.68|182.68|185.27|183.27|185.5|183.5|184.55|182.55|0
1700751300000|2023-11-23 14:55:00|185.03|183.03|184.55|182.55|185.5|183.5|183.84|181.84|0
1700751600000|2023-11-23 15:00:00|184.31|182.31|184.08|182.08|184.55|182.55|184.08|182.08|0
1700751900000|2023-11-23 15:05:00|184.31|182.31|183.12|181.12|184.55|182.55|183.12|181.12|0
1700752200000|2023-11-23 15:10:00|183.36|181.36|183.36|181.36|183.36|181.36|182.65|180.65|0
1700752500000|2023-11-23 15:15:00|183.12|181.12|182.41|180.41|183.6|181.6|182.41|180.41|0
1700752800000|2023-11-23 15:20:00|182.17|180.17|182.65|180.65|182.89|180.89|182.17|180.17|0
1700753100000|2023-11-23 15:25:00|182.88|180.88|182.41|180.41|182.88|180.88|182.41|180.41|0
1700753400000|2023-11-23 15:30:00|182.17|180.17|182.17|180.17|182.41|180.41|181.93|179.93|0
1700753700000|2023-11-23 15:35:00|182.06|180.06|181.7|179.7|182.06|180.06|181.7|179.7|0
1700754000000|2023-11-23 15:40:00|181.46|179.46|181.46|179.46|181.58|179.58|180.99|178.99|0
1700754300000|2023-11-23 15:45:00|181.7|179.7|181.69|179.69|181.93|179.93|181.46|179.46|0
1700754600000|2023-11-23 15:50:00|181.46|179.46|181.46|179.46|181.46|179.46|181.22|179.22|0
1700754900000|2023-11-23 15:55:00|181.22|179.22|180.75|178.75|181.46|179.46|180.75|178.75|0
1700755200000|2023-11-23 16:00:00|180.98|178.98|180.7|178.7|180.98|178.98|180.7|178.7|0
1700755500000|2023-11-23 16:05:00|180.93|178.93|181.41|179.41|181.41|179.41|180.7|178.7|0
1700755800000|2023-11-23 16:10:00|181.17|179.17|181.41|179.41|181.41|179.41|181.17|179.17|0
1700756100000|2023-11-23 16:15:00|181.64|179.64|181.4|179.4|181.88|179.88|181.4|179.4|0
1700756400000|2023-11-23 16:20:00|181.17|179.17|181.17|179.17|181.4|179.4|180.93|178.93|0
1700756700000|2023-11-23 16:25:00|181.4|179.4|181.4|179.4|181.64|179.64|181.17|179.17|0
1700757000000|2023-11-23 16:30:00|181.29|179.29|181.17|179.17|181.4|179.4|181.17|179.17|0
1700789400000|2023-11-24 01:30:00|183.21|181.21|183.21|181.21|183.44|181.44|182.97|180.97|0
1700789700000|2023-11-24 01:35:00|182.97|180.97|182.5|180.5|183.21|181.21|182.26|180.26|0
1700790000000|2023-11-24 01:40:00|182.62|180.62|182.02|180.02|182.73|180.73|181.79|179.79|0
1700790300000|2023-11-24 01:45:00|181.79|179.79|182.02|180.02|182.26|180.26|181.79|179.79|0
1700790600000|2023-11-24 01:50:00|182.26|180.26|182.26|180.26|182.49|180.49|182.02|180.02|0
1700790900000|2023-11-24 01:55:00|182.49|180.49|182.02|180.02|182.49|180.49|181.79|179.79|0
1700791200000|2023-11-24 02:00:00|182.26|180.26|182.96|180.96|182.96|180.96|182.02|180.02|0
1700791500000|2023-11-24 02:05:00|182.73|180.73|183.2|181.2|184.14|182.14|182.73|180.73|0
1700791800000|2023-11-24 02:10:00|183.44|181.44|182.49|180.49|183.44|181.44|182.38|180.38|0
1700792100000|2023-11-24 02:15:00|182.73|180.73|182.49|180.49|182.73|180.73|182.25|180.25|0
1700792400000|2023-11-24 02:20:00|182.73|180.73|182.72|180.72|183.2|181.2|182.49|180.49|0
1700792700000|2023-11-24 02:25:00|182.96|180.96|182.96|180.96|183.2|181.2|182.49|180.49|0
1700793000000|2023-11-24 02:30:00|183.2|181.2|183.19|181.19|183.2|181.2|182.96|180.96|0
1700793300000|2023-11-24 02:35:00|183.43|181.43|183.43|181.43|183.9|181.9|183.43|181.43|0
1700793600000|2023-11-24 02:40:00|183.67|181.67|183.66|181.66|183.67|181.67|183.19|181.19|0
1700793900000|2023-11-24 02:45:00|183.79|181.79|183.43|181.43|183.9|181.9|183.19|181.19|0
1700794200000|2023-11-24 02:50:00|183.19|181.19|182.95|180.95|183.43|181.43|182.72|180.72|0
1700794500000|2023-11-24 02:55:00|182.72|180.72|183.19|181.19|183.19|181.19|182.72|180.72|0
1700794800000|2023-11-24 03:00:00|182.95|180.95|183.19|181.19|183.19|181.19|182.72|180.72|0
1700795100000|2023-11-24 03:05:00|183.42|181.42|183.31|181.31|183.42|181.42|182.95|180.95|0
1700795400000|2023-11-24 03:10:00|183.42|181.42|183.9|181.9|183.9|181.9|183.42|181.42|0
1700795700000|2023-11-24 03:15:00|183.89|181.89|183.66|181.66|183.89|181.89|183.42|181.42|0
1700796000000|2023-11-24 03:20:00|183.89|181.89|183.66|181.66|183.89|181.89|183.66|181.66|0
1700796300000|2023-11-24 03:25:00|183.42|181.42|183.18|181.18|183.66|181.66|183.18|181.18|0
1700796600000|2023-11-24 03:30:00|183.42|181.42|183.18|181.18|183.42|181.42|183.18|181.18|0
1700796900000|2023-11-24 03:35:00|183.07|181.07|183.07|181.07|183.07|181.07|183.07|181.07|0
1700797200000|2023-11-24 03:40:00|183.18|181.18|183.42|181.42|183.42|181.42|183.18|181.18|0
1700797500000|2023-11-24 03:45:00|183.18|181.18|183.42|181.42|183.42|181.42|183.18|181.18|0
1700797800000|2023-11-24 03:50:00|183.65|181.65|183.89|181.89|183.89|181.89|183.65|181.65|0
1700798100000|2023-11-24 03:55:00|184.36|182.36|183.65|181.65|184.36|182.36|183.41|181.41|0
1700798400000|2023-11-24 04:00:00|183.41|181.41|183.89|181.89|183.89|181.89|183.41|181.41|0
1700798700000|2023-11-24 04:05:00|184.12|182.12|184.24|182.24|184.36|182.36|184.12|182.12|0
1700799000000|2023-11-24 04:10:00|184.36|182.36|183.88|181.88|184.36|182.36|183.88|181.88|0
1700799600000|2023-11-24 04:20:00|183.65|181.65|183.64|181.64|184.12|182.12|183.64|181.64|0
1700799900000|2023-11-24 04:25:00|183.88|181.88|183.64|181.64|183.88|181.88|183.64|181.64|0
1700800200000|2023-11-24 04:30:00|183.88|181.88|183.88|181.88|183.88|181.88|183.64|181.64|0
1700800500000|2023-11-24 04:35:00|183.64|181.64|183.88|181.88|183.88|181.88|183.64|181.64|0
1700800800000|2023-11-24 04:40:00|183.64|181.64|183.64|181.64|183.76|181.76|183.64|181.64|0
1700801100000|2023-11-24 04:45:00|183.88|181.88|183.88|181.88|183.88|181.88|183.88|181.88|0
1700801400000|2023-11-24 04:50:00|184.11|182.11|184.11|182.11|184.11|182.11|183.88|181.88|0
1700801700000|2023-11-24 04:55:00|183.88|181.88|183.87|181.87|184.11|182.11|183.87|181.87|0
1700802000000|2023-11-24 05:00:00|184.11|182.11|184.35|182.35|184.58|182.58|183.87|181.87|0
1700802300000|2023-11-24 05:05:00|184.47|182.47|184.11|182.11|184.47|182.47|184.11|182.11|0
1700802600000|2023-11-24 05:10:00|183.87|181.87|183.87|181.87|183.87|181.87|183.4|181.4|0
1700802900000|2023-11-24 05:15:00|184.11|182.11|184.11|182.11|184.11|182.11|183.87|181.87|0
1700803200000|2023-11-24 05:20:00|183.87|181.87|183.63|181.63|183.87|181.87|183.4|181.4|0
1700803500000|2023-11-24 05:25:00|183.76|181.76|183.87|181.87|184.11|182.11|183.76|181.76|0
1700803800000|2023-11-24 05:30:00|183.63|181.63|183.63|181.63|183.63|181.63|183.4|181.4|0
1700804100000|2023-11-24 05:35:00|183.87|181.87|183.87|181.87|183.87|181.87|183.39|181.39|0
1700804400000|2023-11-24 05:40:00|183.63|181.63|183.87|181.87|183.87|181.87|183.63|181.63|0
1700804700000|2023-11-24 05:45:00|183.63|181.63|184.1|182.1|184.1|182.1|183.63|181.63|0
1700805000000|2023-11-24 05:50:00|184.34|182.34|183.86|181.86|184.34|182.34|183.86|181.86|0
1700805300000|2023-11-24 05:55:00|183.63|181.63|183.51|181.51|183.63|181.63|183.15|181.15|0
1700805600000|2023-11-24 06:00:00|183.63|181.63|184.1|182.1|184.1|182.1|183.63|181.63|0
1700805900000|2023-11-24 06:05:00|184.33|182.33|184.33|182.33|184.57|182.57|184.33|182.33|0
1700806200000|2023-11-24 06:10:00|184.57|182.57|184.57|182.57|184.57|182.57|184.33|182.33|0
1700806500000|2023-11-24 06:15:00|184.33|182.33|183.98|181.98|184.45|182.45|183.86|181.86|0
1700806800000|2023-11-24 06:20:00|183.86|181.86|184.33|182.33|184.57|182.57|183.86|181.86|0
1700807100000|2023-11-24 06:25:00|184.22|182.22|184.33|182.33|184.33|182.33|183.86|181.86|0
1700807400000|2023-11-24 06:30:00|184.09|182.09|183.38|181.38|184.09|182.09|183.38|181.38|0
1700807700000|2023-11-24 06:35:00|183.62|181.62|183.62|181.62|183.86|181.86|183.38|181.38|0
1700808000000|2023-11-24 06:40:00|183.38|181.38|183.38|181.38|183.62|181.62|183.38|181.38|0
1700808300000|2023-11-24 06:45:00|183.62|181.62|183.85|181.85|184.21|182.21|183.62|181.62|0
1700808600000|2023-11-24 06:50:00|184.09|182.09|184.32|182.32|184.56|182.56|183.85|181.85|0
1700808900000|2023-11-24 06:55:00|184.09|182.09|183.61|181.61|184.09|182.09|183.61|181.61|0
1700809200000|2023-11-24 07:00:00|183.85|181.85|185.27|183.27|185.27|183.27|183.85|181.85|0
1700809500000|2023-11-24 07:05:00|185.03|183.03|185.51|183.51|185.51|183.51|185.03|183.03|0
1700809800000|2023-11-24 07:10:00|185.74|183.74|185.74|183.74|186.22|184.22|185.27|183.27|0
1700810100000|2023-11-24 07:15:00|186.22|184.22|186.93|184.93|186.93|184.93|185.98|183.98|0
1700810400000|2023-11-24 07:20:00|186.69|184.69|185.74|183.74|187.05|185.05|185.74|183.74|0
1700810700000|2023-11-24 07:25:00|185.98|183.98|186.21|184.21|186.21|184.21|185.5|183.5|0
1700811000000|2023-11-24 07:30:00|185.98|183.98|185.98|183.98|186.45|184.45|185.74|183.74|0
1700811300000|2023-11-24 07:35:00|186.21|184.21|185.74|183.74|186.69|184.69|185.74|183.74|0
1700811600000|2023-11-24 07:40:00|185.97|183.97|186.21|184.21|186.45|184.45|185.74|183.74|0
1700811900000|2023-11-24 07:45:00|185.97|183.97|185.97|183.97|186.45|184.45|185.74|183.74|0
1700812200000|2023-11-24 07:50:00|185.74|183.74|185.5|183.5|186.21|184.21|185.5|183.5|0
1700812500000|2023-11-24 07:55:00|185.38|183.38|185.02|183.02|185.73|183.73|185.02|183.02|0
1700812800000|2023-11-24 08:00:00|185.5|183.5|185.5|183.5|186.21|184.21|185.02|183.02|0
1700813100000|2023-11-24 08:05:00|185.73|183.73|184.78|182.78|185.97|183.97|184.55|182.55|0
1700813400000|2023-11-24 08:10:00|185.02|183.02|185.26|183.26|185.49|183.49|184.78|182.78|0
1700813700000|2023-11-24 08:15:00|185.02|183.02|184.78|182.78|185.26|183.26|184.07|182.07|0
1700814000000|2023-11-24 08:20:00|185.02|183.02|184.31|182.31|185.26|183.26|184.07|182.07|0
1700814300000|2023-11-24 08:25:00|184.54|182.54|184.07|182.07|184.78|182.78|184.07|182.07|0
1700814600000|2023-11-24 08:30:00|183.83|181.83|183.83|181.83|184.07|182.07|183.12|181.12|0
1700814900000|2023-11-24 08:35:00|183.72|181.72|183.83|181.83|184.07|182.07|183.6|181.6|0
1700815200000|2023-11-24 08:40:00|183.59|181.59|184.07|182.07|184.3|182.3|183.59|181.59|0
1700815500000|2023-11-24 08:45:00|184.3|182.3|184.54|182.54|184.54|182.54|183.83|181.83|0
1700815800000|2023-11-24 08:50:00|184.78|182.78|185.01|183.01|185.25|183.25|184.07|182.07|0
1700816100000|2023-11-24 08:55:00|185.25|183.25|185.25|183.25|185.25|183.25|185.01|183.01|0
1700816400000|2023-11-24 09:00:00|185.01|183.01|184.06|182.06|185.25|183.25|184.06|182.06|0
1700816700000|2023-11-24 09:05:00|184.3|182.3|182.88|180.88|184.3|182.3|182.88|180.88|0
1700817000000|2023-11-24 09:10:00|183.12|181.12|182.41|180.41|183.12|181.12|182.17|180.17|0
1700817300000|2023-11-24 09:15:00|182.64|180.64|182.17|180.17|182.64|180.64|181.7|179.7|0
1700817600000|2023-11-24 09:20:00|181.93|179.93|182.17|180.17|182.64|180.64|181.46|179.46|0
1700817900000|2023-11-24 09:25:00|182.05|180.05|181.22|179.22|182.05|180.05|180.99|178.99|0
1700818200000|2023-11-24 09:30:00|181.46|179.46|181.46|179.46|181.93|179.93|181.22|179.22|0
1700818500000|2023-11-24 09:35:00|181.22|179.22|180.75|178.75|181.46|179.46|180.75|178.75|0
1700818800000|2023-11-24 09:40:00|180.99|178.99|180.28|178.28|181.46|179.46|180.04|178.04|0
1700819100000|2023-11-24 09:45:00|180.51|178.51|181.45|179.45|181.46|179.46|180.51|178.51|0
1700819400000|2023-11-24 09:50:00|181.34|179.34|181.22|179.22|182.05|180.05|180.98|178.98|0
1700819700000|2023-11-24 09:55:00|181.45|179.45|182.16|180.16|182.4|180.4|181.22|179.22|0
1700820000000|2023-11-24 10:00:00|182.4|180.4|181.92|179.92|182.87|180.87|181.69|179.69|0
1700820300000|2023-11-24 10:05:00|181.45|179.45|181.69|179.69|181.92|179.92|180.98|178.98|0
1700820600000|2023-11-24 10:10:00|181.92|179.92|181.81|179.81|182.16|180.16|181.69|179.69|0
1700820900000|2023-11-24 10:15:00|182.05|180.05|181.81|179.81|182.41|180.41|181.81|179.81|0
1700821200000|2023-11-24 10:20:00|182.05|180.05|181.81|179.81|182.05|180.05|181.34|179.34|0
1700821500000|2023-11-24 10:25:00|181.57|179.57|182.75|180.75|182.99|180.99|181.57|179.57|0
1700821800000|2023-11-24 10:30:00|182.87|180.87|182.99|180.99|183.46|181.46|182.75|180.75|0
1700822100000|2023-11-24 10:35:00|183.11|181.11|183.46|181.46|183.93|181.93|182.99|180.99|0
1700822400000|2023-11-24 10:40:00|183.58|181.58|182.98|180.98|183.93|181.93|182.98|180.98|0
1700822700000|2023-11-24 10:45:00|182.75|180.75|181.1|179.1|182.98|180.98|180.63|178.63|0
1700823000000|2023-11-24 10:50:00|181.22|179.22|181.57|179.57|182.27|180.27|181.1|179.1|0
1700823300000|2023-11-24 10:55:00|181.33|179.33|181.1|179.1|181.57|179.57|180.63|178.63|0
1700823600000|2023-11-24 11:00:00|181.57|179.57|181.09|179.09|181.57|179.57|180.62|178.62|0
1700823900000|2023-11-24 11:05:00|181.33|179.33|182.98|180.98|183.22|181.22|181.33|179.33|0
1700824200000|2023-11-24 11:10:00|183.1|181.1|184.16|182.16|184.87|182.87|182.98|180.98|0
1700824500000|2023-11-24 11:15:00|184.39|182.39|182.39|180.39|184.39|182.39|182.27|180.27|0
1700824800000|2023-11-24 11:20:00|182.51|180.51|182.98|180.98|183.21|181.21|182.27|180.27|0
1700825100000|2023-11-24 11:25:00|183.21|181.21|183.68|181.68|183.68|181.68|183.21|181.21|0
1700825400000|2023-11-24 11:30:00|183.57|181.57|183.45|181.45|183.92|181.92|182.97|180.97|0
1700825700000|2023-11-24 11:35:00|183.21|181.21|182.97|180.97|183.92|181.92|182.97|180.97|0
1700826000000|2023-11-24 11:40:00|183.21|181.21|183.21|181.21|183.68|181.68|182.97|180.97|0
1700826300000|2023-11-24 11:45:00|183.44|181.44|183.33|181.33|183.68|181.68|183.21|181.21|0
1700826600000|2023-11-24 11:50:00|183.44|181.44|183.21|181.21|183.91|181.91|183.21|181.21|0
1700826900000|2023-11-24 11:55:00|182.97|180.97|182.03|180.03|183.68|181.68|182.03|180.03|0
1700827200000|2023-11-24 12:00:00|181.79|179.79|182.02|180.02|182.26|180.26|180.61|178.61|0
1700827500000|2023-11-24 12:05:00|182.15|180.15|180.85|178.85|182.26|180.26|180.37|178.37|0
1700827800000|2023-11-24 12:10:00|180.73|178.73|180.84|178.84|181.08|179.08|180.61|178.61|0
1700828100000|2023-11-24 12:15:00|180.61|178.61|181.31|179.31|181.55|179.55|179.9|177.9|0
1700828400000|2023-11-24 12:20:00|181.2|179.2|181.2|179.2|181.55|179.55|181.08|179.08|0
1700828700000|2023-11-24 12:25:00|181.31|179.31|180.84|178.84|181.55|179.55|180.84|178.84|0
1700829000000|2023-11-24 12:30:00|181.08|179.08|180.84|178.84|181.78|179.78|180.84|178.84|0
1700829300000|2023-11-24 12:35:00|181.08|179.08|180.84|178.84|181.2|179.2|180.6|178.6|0
1700829600000|2023-11-24 12:40:00|180.6|178.6|181.31|179.31|181.54|179.54|180.37|178.37|0
1700829900000|2023-11-24 12:45:00|181.54|179.54|182.01|180.01|182.72|180.72|181.31|179.31|0
1700830200000|2023-11-24 12:50:00|182.14|180.14|182.25|180.25|182.25|180.25|181.54|179.54|0
1700830500000|2023-11-24 12:55:00|182.14|180.14|182.25|180.25|182.48|180.48|181.78|179.78|0
1700830800000|2023-11-24 13:00:00|182.48|180.48|184.14|182.14|184.37|182.37|182.48|180.48|0
1700831100000|2023-11-24 13:05:00|184.37|182.37|183.19|181.19|184.37|182.37|182.72|180.72|0
1700831400000|2023-11-24 13:10:00|182.95|180.95|183.9|181.9|183.9|181.9|182.48|180.48|0
1700831700000|2023-11-24 13:15:00|184.13|182.13|183.9|181.9|184.37|182.37|183.66|181.66|0
1700832000000|2023-11-24 13:20:00|183.66|181.66|185.08|183.08|185.08|183.08|183.66|181.66|0
1700832300000|2023-11-24 13:25:00|184.84|182.84|185.08|183.08|185.79|183.79|184.84|182.84|0
1700832600000|2023-11-24 13:30:00|185.31|183.31|186.02|184.02|186.5|184.5|185.08|183.08|0
1700832900000|2023-11-24 13:35:00|185.79|183.79|185.79|183.79|186.02|184.02|185.08|183.08|0
1700833200000|2023-11-24 13:40:00|186.02|184.02|184.13|182.13|186.02|184.02|184.13|182.13|0
1700833500000|2023-11-24 13:45:00|183.89|181.89|184.6|182.6|185.07|183.07|183.66|181.66|0
1700833800000|2023-11-24 13:50:00|184.49|182.49|183.18|181.18|184.6|182.6|183.18|181.18|0
1700834100000|2023-11-24 13:55:00|182.95|180.95|183.65|181.65|183.89|181.89|182.95|180.95|0
1700834400000|2023-11-24 14:00:00|183.89|181.89|185.71|183.71|185.71|183.71|183.18|181.18|0
1700834700000|2023-11-24 14:05:00|185.95|183.95|185.48|183.48|186.18|184.18|185.48|183.48|0
1700835000000|2023-11-24 14:10:00|185.71|183.71|185.71|183.71|185.95|183.95|185.24|183.24|0
1700835300000|2023-11-24 14:15:00|185.95|183.95|184.53|182.53|185.95|183.95|184.29|182.29|0
1700835600000|2023-11-24 14:20:00|184.29|182.29|185.24|183.24|185.47|183.47|184.29|182.29|0
1700835900000|2023-11-24 14:25:00|185.47|183.47|187.36|185.36|187.6|185.6|185.47|183.47|0
1700836200000|2023-11-24 14:30:00|187.13|185.13|185.47|183.47|189.73|187.73|184.29|182.29|0
1700836500000|2023-11-24 14:35:00|185.94|183.94|187.83|185.83|189.26|187.26|185.47|183.47|0
1700836800000|2023-11-24 14:40:00|188.07|186.07|188.67|186.67|189.61|187.61|186.89|184.89|0
1700837100000|2023-11-24 14:45:00|188.43|186.43|188.54|186.54|189.97|187.97|187.36|185.36|0
1700837400000|2023-11-24 14:50:00|189.02|187.02|186.65|184.65|189.02|187.02|186.65|184.65|0
1700837700000|2023-11-24 14:55:00|186.88|184.88|185.47|183.47|187.12|185.12|184.99|182.99|0
1700838000000|2023-11-24 15:00:00|185.23|183.23|184.28|182.28|185.47|183.47|183.81|181.81|0
1700838300000|2023-11-24 15:05:00|184.05|182.05|186.41|184.41|187.12|185.12|184.05|182.05|0
1700838600000|2023-11-24 15:10:00|186.17|184.17|188.06|186.06|188.54|186.54|185.94|183.94|0
1700838900000|2023-11-24 15:15:00|188.3|186.3|187.59|185.59|189.96|187.96|186.88|184.88|0
1700839200000|2023-11-24 15:20:00|187.83|185.83|187.53|185.53|188.77|186.77|186.58|184.58|0
1700839500000|2023-11-24 15:25:00|187.29|185.29|187.76|185.76|188.48|186.48|187.05|185.05|0
1700839800000|2023-11-24 15:30:00|188|186|187.53|185.53|188|186|186.1|184.1|0
1700840100000|2023-11-24 15:35:00|187.29|185.29|186.57|184.57|188.24|186.24|185.39|183.39|0
1700840400000|2023-11-24 15:40:00|186.34|184.34|187.05|185.05|187.05|185.05|185.62|183.62|0
1700840700000|2023-11-24 15:45:00|186.81|184.81|186.89|184.89|187.36|185.36|186.17|184.17|0
1700841000000|2023-11-24 15:50:00|187.12|185.12|186.65|184.65|189.99|187.99|186.41|184.41|0
1700841300000|2023-11-24 15:55:00|186.88|184.88|186.17|184.17|187.84|185.84|185.69|183.69|0
1700841600000|2023-11-24 16:00:00|186.41|184.41|186.64|184.64|186.88|184.88|185.45|183.45|0
1700841900000|2023-11-24 16:05:00|186.88|184.88|186.11|184.11|187.92|185.92|185.4|183.4|0
1700842200000|2023-11-24 16:10:00|186.35|184.35|185.87|183.87|186.35|184.35|185.16|183.16|0
1700842500000|2023-11-24 16:15:00|185.64|183.64|186.35|184.35|186.59|184.59|185.4|183.4|0
1700842800000|2023-11-24 16:20:00|186.11|184.11|186.83|184.83|187.3|185.3|185.63|183.63|0
1700843100000|2023-11-24 16:25:00|186.59|184.59|187.06|185.06|188.26|186.26|186.11|184.11|0
1700843400000|2023-11-24 16:30:00|186.83|184.83|187.78|185.78|188.02|186.02|186.59|184.59|0
1700843700000|2023-11-24 16:35:00|188.02|186.02|188.26|186.26|188.26|186.26|186.35|184.35|0
1700844000000|2023-11-24 16:40:00|188.5|186.5|188.26|186.26|188.5|186.5|187.06|185.06|0
1700844300000|2023-11-24 16:45:00|188.02|186.02|188.26|186.26|188.26|186.26|187.3|185.3|0
1700844600000|2023-11-24 16:50:00|188.02|186.02|188.25|186.25|188.26|186.26|187.54|185.54|0
1700844900000|2023-11-24 16:55:00|188.02|186.02|188.02|186.02|188.49|186.49|187.06|185.06|0
1700845200000|2023-11-24 17:00:00|188.01|186.01|188.25|186.25|188.49|186.49|186.82|184.82|0
1700845500000|2023-11-24 17:05:00|188.49|186.49|187.54|185.54|188.97|186.97|187.54|185.54|0
1700845800000|2023-11-24 17:10:00|187.77|185.77|186.82|184.82|187.77|185.77|186.58|184.58|0
1700846100000|2023-11-24 17:15:00|187.06|185.06|186.38|184.38|187.3|185.3|185.9|183.9|0
1700846400000|2023-11-24 17:20:00|186.14|184.14|188.29|186.29|188.53|186.53|186.14|184.14|0
1700846700000|2023-11-24 17:25:00|188.05|186.05|188.53|186.53|188.77|186.77|186.85|184.85|0
1700847000000|2023-11-24 17:30:00|188.77|186.77|187.09|185.09|189.01|187.01|186.85|184.85|0
1700847300000|2023-11-24 17:35:00|186.85|184.85|186.85|184.85|187.57|185.57|186.74|184.74|0
1700847600000|2023-11-24 17:40:00|186.61|184.61|188.29|186.29|188.29|186.29|186.37|184.37|0
1700847900000|2023-11-24 17:45:00|188.05|186.05|187.48|185.48|188.05|186.05|185.8|183.8|0
1700848200000|2023-11-24 17:50:00|187.24|185.24|185.8|183.8|187.96|185.96|185.32|183.32|0
1700848500000|2023-11-24 17:55:00|185.56|183.56|184.84|182.84|185.8|183.8|183.88|181.88|0
1700848800000|2023-11-24 18:00:00|184.6|182.6|184.83|182.83|185.08|183.08|182.92|180.92|0
1700849100000|2023-11-24 18:05:00|184.6|182.6|184.35|182.35|184.6|182.6|183.88|181.88|0
1700849400000|2023-11-24 18:10:00|184.12|182.12|184.35|182.35|184.59|182.59|183.88|181.88|0
1700849700000|2023-11-24 18:15:00|184.49|182.49|185.39|183.39|185.39|183.39|184.48|182.48|0
1700850600000|2023-11-24 18:30:00|186.29|184.29|186.29|184.29|186.29|184.29|186.29|184.29|0
1700850900000|2023-11-24 18:35:00|187.2|185.2|186.29|184.29|187.2|185.2|186.29|184.29|0
1700851500000|2023-11-24 18:45:00|186.69|183.89|186.69|183.89|186.69|183.89|186.69|183.89|0
1700852100000|2023-11-24 18:55:00|186.68|183.88|186.68|183.88|186.68|183.88|186.68|183.88|0
1700855400000|2023-11-24 19:50:00|187.59|184.79|187.59|184.79|187.59|184.79|186.68|183.88|0
1700855700000|2023-11-24 19:55:00|186.68|183.88|186.68|183.88|187.14|184.34|186.68|183.88|0
1700856000000|2023-11-24 20:00:00|185.77|182.97|185.77|182.97|185.77|182.97|185.77|182.97|0
1700856300000|2023-11-24 20:05:00|186.67|183.87|186.67|183.87|186.67|183.87|186.22|183.42|0
1700856600000|2023-11-24 20:10:00|187.59|184.79|186.67|183.87|187.59|184.79|186.67|183.87|0
1700858100000|2023-11-24 20:35:00|187.13|184.33|186.67|183.87|187.13|184.33|186.67|183.87|0
1700858400000|2023-11-24 20:40:00|187.58|184.78|187.58|184.78|187.58|184.78|187.58|184.78|0
1700858700000|2023-11-24 20:45:00|187.13|184.33|186.67|183.87|187.58|184.78|186.67|183.87|0
1700859000000|2023-11-24 20:50:00|187.58|184.78|187.58|184.78|187.58|184.78|187.58|184.78|0
1700859300000|2023-11-24 20:55:00|186.67|183.87|187.58|184.78|187.58|184.78|186.67|183.87|0
1701048900000|2023-11-27 01:35:00|192.55|190.55|192.79|190.79|192.79|190.79|192.55|190.55|0
1701049200000|2023-11-27 01:40:00|192.55|190.55|192.79|190.79|193.28|191.28|192.55|190.55|0
1701049500000|2023-11-27 01:45:00|193.04|191.04|192.31|190.31|193.04|191.04|192.07|190.07|0
1701049800000|2023-11-27 01:50:00|192.07|190.07|193.03|191.03|193.03|191.03|192.07|190.07|0
1701050100000|2023-11-27 01:55:00|193.28|191.28|193.27|191.27|193.52|191.52|193.03|191.03|0
1701050400000|2023-11-27 02:00:00|193.03|191.03|194.72|192.72|195.21|193.21|193.03|191.03|0
1701050700000|2023-11-27 02:05:00|194.96|192.96|195.93|193.93|195.93|193.93|194.72|192.72|0
1701051000000|2023-11-27 02:10:00|196.17|194.17|195.45|193.45|196.41|194.41|194.96|192.96|0
1701051300000|2023-11-27 02:15:00|195.69|193.69|195.93|193.93|195.93|193.93|194.96|192.96|0
1701051600000|2023-11-27 02:20:00|196.17|194.17|196.41|194.41|196.65|194.65|195.93|193.93|0
1701051900000|2023-11-27 02:25:00|196.65|194.65|196.41|194.41|196.65|194.65|196.17|194.17|0
1701052200000|2023-11-27 02:30:00|196.65|194.65|196.89|194.89|197.14|195.14|196.41|194.41|0
1701052500000|2023-11-27 02:35:00|196.78|194.78|196.41|194.41|196.89|194.89|196.17|194.17|0
1701052800000|2023-11-27 02:40:00|196.65|194.65|196.65|194.65|197.13|195.13|196.41|194.41|0
1701053100000|2023-11-27 02:45:00|196.41|194.41|196.89|194.89|196.89|194.89|196.41|194.41|0
1701053400000|2023-11-27 02:50:00|196.65|194.65|196.65|194.65|196.89|194.89|196.41|194.41|0
1701053700000|2023-11-27 02:55:00|196.89|194.89|196.65|194.65|197.13|195.13|196.65|194.65|0
1701054000000|2023-11-27 03:00:00|196.41|194.41|196.89|194.89|196.89|194.89|196.41|194.41|0
1701054300000|2023-11-27 03:05:00|197.13|195.13|197.13|195.13|197.37|195.37|197.13|195.13|0
1701054600000|2023-11-27 03:10:00|197.37|195.37|196.89|194.89|197.37|195.37|196.65|194.65|0
1701054900000|2023-11-27 03:15:00|197.13|195.13|197.13|195.13|197.37|195.37|197.13|195.13|0
1701055200000|2023-11-27 03:20:00|197.37|195.37|197.61|195.61|197.86|195.86|197.13|195.13|0
1701055500000|2023-11-27 03:25:00|197.86|195.86|198.82|196.82|199.07|197.07|197.86|195.86|0
1701055800000|2023-11-27 03:30:00|198.58|196.58|197.61|195.61|198.71|196.71|197.37|195.37|0
1701056100000|2023-11-27 03:35:00|197.85|195.85|198.34|196.34|198.34|196.34|197.61|195.61|0
1701056400000|2023-11-27 03:40:00|198.1|196.1|197.13|195.13|198.34|196.34|196.88|194.88|0
1701056700000|2023-11-27 03:45:00|197.37|195.37|197.37|195.37|197.37|195.37|197.13|195.13|0
1701057000000|2023-11-27 03:50:00|197.61|195.61|196.88|194.88|197.61|195.61|196.88|194.88|0
1701057300000|2023-11-27 03:55:00|196.64|194.64|196.88|194.88|197.12|195.12|196.64|194.64|0
1701057600000|2023-11-27 04:00:00|197.12|195.12|196.88|194.88|197.12|195.12|196.88|194.88|0
1701057900000|2023-11-27 04:05:00|197.12|195.12|197.12|195.12|197.12|195.12|197.12|195.12|0
1701058200000|2023-11-27 04:10:00|197.36|195.36|197.36|195.36|197.36|195.36|197.12|195.12|0
1701058500000|2023-11-27 04:15:00|197.12|195.12|196.88|194.88|197.36|195.36|196.88|194.88|0
1701058800000|2023-11-27 04:20:00|196.64|194.64|196.88|194.88|197.12|195.12|196.64|194.64|0
1701059100000|2023-11-27 04:25:00|197|195|197.12|195.12|197.36|195.36|197|195|0
1701059700000|2023-11-27 04:35:00|197.36|195.36|197.36|195.36|197.36|195.36|197.36|195.36|0
1701060000000|2023-11-27 04:40:00|197.12|195.12|196.63|194.63|197.12|195.12|196.39|194.39|0
1701060300000|2023-11-27 04:45:00|196.88|194.88|196.88|194.88|196.88|194.88|196.63|194.63|0
1701060600000|2023-11-27 04:50:00|196.87|194.87|196.87|194.87|197.12|195.12|196.87|194.87|0
1701060900000|2023-11-27 04:55:00|196.63|194.63|197.12|195.12|197.12|195.12|196.63|194.63|0
1701061200000|2023-11-27 05:00:00|196.87|194.87|197.84|195.84|198.08|196.08|196.87|194.87|0
1701061500000|2023-11-27 05:05:00|198.08|196.08|198.33|196.33|198.33|196.33|198.08|196.08|0
1701061800000|2023-11-27 05:10:00|198.57|196.57|198.57|196.57|198.81|196.81|198.33|196.33|0
1701062100000|2023-11-27 05:15:00|198.32|196.32|198.57|196.57|199.05|197.05|198.32|196.32|0
1701062400000|2023-11-27 05:20:00|198.81|196.81|199.05|197.05|199.29|197.29|198.57|196.57|0
1701062700000|2023-11-27 05:25:00|198.81|196.81|199.05|197.05|199.05|197.05|197.84|195.84|0
1701063000000|2023-11-27 05:30:00|198.81|196.81|197.91|195.91|198.81|196.81|197.6|195.6|0
1701063300000|2023-11-27 05:35:00|198.15|196.15|197.91|195.91|198.15|196.15|197.91|195.91|0
1701063600000|2023-11-27 05:40:00|197.67|195.67|197.18|195.18|197.91|195.91|196.7|194.7|0
1701063900000|2023-11-27 05:45:00|196.94|194.94|197.18|195.18|197.42|195.42|196.94|194.94|0
1701064200000|2023-11-27 05:50:00|197.31|195.31|198.39|196.39|198.39|196.39|197.18|195.18|0
1701064500000|2023-11-27 05:55:00|198.15|196.15|200.09|198.09|200.09|198.09|198.15|196.15|0
1701064800000|2023-11-27 06:00:00|199.84|197.84|199.36|197.36|200.09|198.09|199.12|197.12|0
1701065100000|2023-11-27 06:05:00|199.6|197.6|198.15|196.15|199.6|197.6|197.91|195.91|0
1701065400000|2023-11-27 06:10:00|197.91|195.91|197.18|195.18|197.91|195.91|197.18|195.18|0
1701065700000|2023-11-27 06:15:00|197.42|195.42|197.66|195.66|197.9|195.9|197.18|195.18|0
1701066000000|2023-11-27 06:20:00|197.42|195.42|196.94|194.94|197.66|195.66|196.69|194.69|0
1701066300000|2023-11-27 06:25:00|197.18|195.18|197.18|195.18|197.18|195.18|196.45|194.45|0
1701066600000|2023-11-27 06:30:00|197.42|195.42|197.18|195.18|198.39|196.39|196.93|194.93|0
1701066900000|2023-11-27 06:35:00|196.93|194.93|197.66|195.66|197.66|195.66|196.93|194.93|0
1701067200000|2023-11-27 06:40:00|197.9|195.9|197.66|195.66|197.9|195.9|197.42|195.42|0
1701067500000|2023-11-27 06:45:00|197.42|195.42|196.69|194.69|197.66|195.66|196.69|194.69|0
1701067800000|2023-11-27 06:50:00|196.82|194.82|197.17|195.17|197.42|195.42|196.69|194.69|0
1701068100000|2023-11-27 06:55:00|196.93|194.93|197.41|195.41|197.41|195.41|196.45|194.45|0
1701068400000|2023-11-27 07:00:00|197.17|195.17|195.96|193.96|197.17|195.17|195.72|193.72|0
1701068700000|2023-11-27 07:05:00|195.72|193.72|195.72|193.72|196.2|194.2|195.72|193.72|0
1701069000000|2023-11-27 07:10:00|195.48|193.48|194.75|192.75|195.96|193.96|194.75|192.75|0
1701069300000|2023-11-27 07:15:00|195|193|194.75|192.75|195.24|193.24|194.75|192.75|0
1701069600000|2023-11-27 07:20:00|194.99|192.99|193.79|191.79|194.99|192.99|193.31|191.31|0
1701069900000|2023-11-27 07:25:00|193.55|191.55|194.27|192.27|194.27|192.27|193.55|191.55|0
1701070200000|2023-11-27 07:30:00|194.03|192.03|194.27|192.27|194.51|192.51|193.79|191.79|0
1701070500000|2023-11-27 07:35:00|194.03|192.03|193.79|191.79|194.27|192.27|193.79|191.79|0
1701070800000|2023-11-27 07:40:00|194.03|192.03|194.51|192.51|194.75|192.75|193.78|191.78|0
1701071100000|2023-11-27 07:45:00|194.36|192.36|193.87|191.87|194.36|192.36|193.87|191.87|0
1701071400000|2023-11-27 07:50:00|193.63|191.63|193.15|191.15|193.87|191.87|192.9|190.9|0
1701071700000|2023-11-27 07:55:00|193.03|191.03|193.15|191.15|193.63|191.63|192.66|190.66|0
1701072000000|2023-11-27 08:00:00|192.9|190.9|193.15|191.15|194.11|192.11|192.66|190.66|0
1701072300000|2023-11-27 08:05:00|193.39|191.39|193.14|191.14|193.87|191.87|192.66|190.66|0
1701072600000|2023-11-27 08:10:00|192.9|190.9|193.75|191.75|193.87|191.87|192.66|190.66|0
1701072900000|2023-11-27 08:15:00|193.63|191.63|191.45|189.45|193.63|191.63|191.45|189.45|0
1701073200000|2023-11-27 08:20:00|191.69|189.69|190.97|188.97|191.69|189.69|190.73|188.73|0
1701073500000|2023-11-27 08:25:00|190.73|188.73|191.21|189.21|191.21|189.21|190|188|0
1701073800000|2023-11-27 08:30:00|190.97|188.97|190.24|188.24|191.58|189.58|190|188|0
1701074100000|2023-11-27 08:35:00|190|188|190.24|188.24|190.48|188.48|189.76|187.76|0
1701074400000|2023-11-27 08:40:00|190|188|191.45|189.45|191.45|189.45|189.76|187.76|0
1701074700000|2023-11-27 08:45:00|191.69|189.69|191.45|189.45|191.69|189.69|190.96|188.96|0
1701075000000|2023-11-27 08:50:00|191.69|189.69|191.45|189.45|191.93|189.93|190.96|188.96|0
1701075300000|2023-11-27 08:55:00|191.69|189.69|191.69|189.69|192.17|190.17|191.45|189.45|0
1701075600000|2023-11-27 09:00:00|191.93|189.93|193.86|191.86|194.1|192.1|191.69|189.69|0
1701075900000|2023-11-27 09:05:00|193.62|191.62|193.86|191.86|194.59|192.59|193.62|191.62|0
1701076200000|2023-11-27 09:10:00|193.62|191.62|192.41|190.41|193.86|191.86|192.17|190.17|0
1701076500000|2023-11-27 09:15:00|192.65|190.65|194.34|192.34|194.34|192.34|192.17|190.17|0
1701076800000|2023-11-27 09:20:00|194.1|192.1|194.1|192.1|194.59|192.59|193.62|191.62|0
1701077100000|2023-11-27 09:25:00|193.86|191.86|193.86|191.86|194.34|192.34|193.38|191.38|0
1701077400000|2023-11-27 09:30:00|193.62|191.62|194.34|192.34|194.59|192.59|193.62|191.62|0
1701077700000|2023-11-27 09:35:00|194.58|192.58|195.31|193.31|195.55|193.55|194.34|192.34|0
1701078000000|2023-11-27 09:40:00|195.07|193.07|195.8|193.8|195.8|193.8|195.07|193.07|0
1701078300000|2023-11-27 09:45:00|196.04|194.04|195.55|193.55|196.28|194.28|195.07|193.07|0
1701078600000|2023-11-27 09:50:00|195.79|193.79|196.28|194.28|196.28|194.28|195.55|193.55|0
1701078900000|2023-11-27 09:55:00|196.52|194.52|197.28|195.28|198.01|196.01|196.28|194.28|0
1701079200000|2023-11-27 10:00:00|197.04|195.04|196.32|194.32|197.04|195.04|196.08|194.08|0
1701079500000|2023-11-27 10:05:00|196.56|194.56|195.35|193.35|196.56|194.56|195.11|193.11|0
1701079800000|2023-11-27 10:10:00|195.11|193.11|192.46|190.46|195.35|193.35|192.46|190.46|0
1701080100000|2023-11-27 10:15:00|192.7|190.7|191.98|189.98|193.18|191.18|191.74|189.74|0
1701080400000|2023-11-27 10:20:00|191.74|189.74|191.26|189.26|191.98|189.98|191.02|189.02|0
1701080700000|2023-11-27 10:25:00|191.02|189.02|191.02|189.02|191.26|189.26|190.54|188.54|0
1701081000000|2023-11-27 10:30:00|190.78|188.78|191.74|189.74|191.98|189.98|190.78|188.78|0
1701081300000|2023-11-27 10:35:00|191.5|189.5|191.5|189.5|192.46|190.46|191.5|189.5|0
1701081600000|2023-11-27 10:40:00|191.26|189.26|191.02|189.02|191.5|189.5|190.3|188.3|0
1701081900000|2023-11-27 10:45:00|190.78|188.78|190.06|188.06|191.26|189.26|189.58|187.58|0
1701082200000|2023-11-27 10:50:00|189.82|187.82|188.86|186.86|190.06|188.06|188.86|186.86|0
1701082500000|2023-11-27 10:55:00|188.85|186.85|188.14|186.14|188.85|186.85|188.14|186.14|0
1701082800000|2023-11-27 11:00:00|188.38|186.38|188.61|186.61|188.85|186.85|187.9|185.9|0
1701083100000|2023-11-27 11:05:00|188.37|186.37|188.13|186.13|189.09|187.09|187.89|185.89|0
1701083400000|2023-11-27 11:10:00|188.37|186.37|188.61|186.61|188.61|186.61|187.89|185.89|0
1701083700000|2023-11-27 11:15:00|188.85|186.85|189.81|187.81|190.05|188.05|188.85|186.85|0
1701084000000|2023-11-27 11:20:00|189.57|187.57|190.05|188.05|190.29|188.29|189.57|187.57|0
1701084300000|2023-11-27 11:25:00|190.29|188.29|190.53|188.53|190.77|188.77|190.05|188.05|0
1701084600000|2023-11-27 11:30:00|190.29|188.29|189.57|187.57|190.29|188.29|189.57|187.57|0
1701084900000|2023-11-27 11:35:00|189.81|187.81|190.77|188.77|190.77|188.77|189.57|187.57|0
1701085200000|2023-11-27 11:40:00|191.01|189.01|191.25|189.25|191.25|189.25|190.29|188.29|0
1701085500000|2023-11-27 11:45:00|191.49|189.49|191.25|189.25|191.49|189.49|190.53|188.53|0
1701085800000|2023-11-27 11:50:00|191.49|189.49|192.69|190.69|192.69|190.69|191.48|189.48|0
1701086100000|2023-11-27 11:55:00|192.45|190.45|191.24|189.24|193.17|191.17|191.24|189.24|0
1701086400000|2023-11-27 12:00:00|191.48|189.48|190.04|188.04|191.48|189.48|190.04|188.04|0
1701086700000|2023-11-27 12:05:00|190.28|188.28|189.32|187.32|190.52|188.52|189.08|187.08|0
1701087000000|2023-11-27 12:10:00|189.56|187.56|189.32|187.32|189.56|187.56|188.36|186.36|0
1701087300000|2023-11-27 12:15:00|189.56|187.56|189.32|187.32|190.04|188.04|189.32|187.32|0
1701087600000|2023-11-27 12:20:00|189.08|187.08|189.8|187.8|190.04|188.04|188.6|186.6|0
1701087900000|2023-11-27 12:25:00|190.04|188.04|191.48|189.48|191.96|189.96|190.04|188.04|0
1701088200000|2023-11-27 12:30:00|191.24|189.24|191|189|191.24|189.24|189.8|187.8|0
1701088500000|2023-11-27 12:35:00|190.76|188.76|191.48|189.48|191.72|189.72|190.52|188.52|0
1701088800000|2023-11-27 12:40:00|191.24|189.24|191.72|189.72|192.44|190.44|191.24|189.24|0
1701089100000|2023-11-27 12:45:00|191.48|189.48|191.24|189.24|192.2|190.2|191.24|189.24|0
1701089400000|2023-11-27 12:50:00|191.48|189.48|190.99|188.99|191.48|189.48|190.75|188.75|0
1701089700000|2023-11-27 12:55:00|191.23|189.23|191.23|189.23|191.71|189.71|190.99|188.99|0
1701090000000|2023-11-27 13:00:00|190.99|188.99|190.27|188.27|191.71|189.71|190.27|188.27|0
1701090300000|2023-11-27 13:05:00|190.03|188.03|188.83|186.83|190.27|188.27|188.35|186.35|0
1701090600000|2023-11-27 13:10:00|188.59|186.59|188.83|186.83|189.07|187.07|188.11|186.11|0
1701090900000|2023-11-27 13:15:00|188.59|186.59|189.31|187.31|190.03|188.03|188.59|186.59|0
1701091200000|2023-11-27 13:20:00|189.07|187.07|188.83|186.83|189.55|187.55|188.59|186.59|0
1701091500000|2023-11-27 13:25:00|188.59|186.59|188.35|186.35|189.31|187.31|188.11|186.11|0
1701091800000|2023-11-27 13:30:00|188.11|186.11|189.07|187.07|189.55|187.55|188.11|186.11|0
1701092100000|2023-11-27 13:35:00|189.31|187.31|190.51|188.51|190.99|188.99|189.07|187.07|0
1701092400000|2023-11-27 13:40:00|190.75|188.75|190.75|188.75|190.75|188.75|190.03|188.03|0
1701092700000|2023-11-27 13:45:00|190.51|188.51|190.74|188.74|191.47|189.47|190.26|188.26|0
1701093000000|2023-11-27 13:50:00|190.98|188.98|190.26|188.26|191.71|189.71|189.78|187.78|0
1701093300000|2023-11-27 13:55:00|190.74|188.74|191.46|189.46|192.43|190.43|190.5|188.5|0
1701093600000|2023-11-27 14:00:00|191.22|189.22|192.91|190.91|193.15|191.15|190.02|188.02|0
1701093900000|2023-11-27 14:05:00|193.15|191.15|194.59|192.59|194.83|192.83|192.67|190.67|0
1701094200000|2023-11-27 14:10:00|194.35|192.35|195.07|193.07|195.31|193.31|194.35|192.35|0
1701094500000|2023-11-27 14:15:00|194.83|192.83|194.59|192.59|195.07|193.07|194.35|192.35|0
1701094800000|2023-11-27 14:20:00|194.35|192.35|192.9|190.9|194.83|192.83|192.66|190.66|0
1701095100000|2023-11-27 14:25:00|193.14|191.14|191.7|189.7|193.14|191.14|191.46|189.46|0
1701095400000|2023-11-27 14:30:00|191.22|189.22|193.86|191.86|193.86|191.86|185.7|183.7|0
1701095700000|2023-11-27 14:35:00|194.11|192.11|193.38|191.38|196.76|194.76|193.14|191.14|0
1701096000000|2023-11-27 14:40:00|193.62|191.62|193.95|191.95|195.31|193.31|192.82|190.82|0
1701096300000|2023-11-27 14:45:00|193.46|191.46|194.19|192.19|195.16|193.16|192.98|190.98|0
1701096600000|2023-11-27 14:50:00|194.43|192.43|192.98|190.98|196.37|194.37|192.98|190.98|0
1701096900000|2023-11-27 14:55:00|193.22|191.22|192.5|190.5|194.67|192.67|192.5|190.5|0
1701097200000|2023-11-27 15:00:00|192.01|190.01|190.33|188.33|192.5|190.5|189.84|187.84|0
1701097500000|2023-11-27 15:05:00|190.08|188.08|186.96|184.96|190.81|188.81|186.96|184.96|0
1701097800000|2023-11-27 15:10:00|186.24|184.24|188.16|186.16|190.08|188.08|185.52|183.52|0
1701098100000|2023-11-27 15:15:00|188.4|186.4|191.08|189.08|191.32|189.32|187.68|185.68|0
1701098400000|2023-11-27 15:20:00|190.83|188.83|194.47|192.47|194.47|192.47|189.62|187.62|0
1701098700000|2023-11-27 15:25:00|193.98|191.98|191.32|189.32|193.98|191.98|189.38|187.38|0
1701099000000|2023-11-27 15:30:00|190.83|188.83|188.66|186.66|190.83|188.83|188.66|186.66|0
1701099300000|2023-11-27 15:35:00|188.9|186.9|189.14|187.14|190.35|188.35|186.72|184.72|0
1701099600000|2023-11-27 15:40:00|189.38|187.38|188.41|186.41|189.38|187.38|187.45|185.45|0
1701099900000|2023-11-27 15:45:00|188.9|186.9|188.65|186.65|189.86|187.86|187.69|185.69|0
1701100200000|2023-11-27 15:50:00|188.89|186.89|189.14|187.14|189.86|187.86|188.41|186.41|0
1701100500000|2023-11-27 15:55:00|189.38|187.38|189.62|187.62|189.62|187.62|187.69|185.69|0
1701100800000|2023-11-27 16:00:00|189.38|187.38|192.04|190.04|192.28|190.28|189.38|187.38|0
1701101100000|2023-11-27 16:05:00|191.8|189.8|191.66|189.66|194.71|192.71|191.31|189.31|0
1701101400000|2023-11-27 16:10:00|191.41|189.41|192.62|190.62|194.07|192.07|190.93|188.93|0
1701101700000|2023-11-27 16:15:00|192.86|190.86|191.65|189.65|193.59|191.59|191.65|189.65|0
1701102000000|2023-11-27 16:20:00|191.9|189.9|192.14|190.14|192.38|190.38|189.96|187.96|0
1701102300000|2023-11-27 16:25:00|191.9|189.9|188.75|186.75|192.62|190.62|188.75|186.75|0
1701102600000|2023-11-27 16:30:00|189|187|190.2|188.2|191.41|189.41|188.51|186.51|0
1701102900000|2023-11-27 16:35:00|189.96|187.96|189.24|187.24|190.44|188.44|188.27|186.27|0
1701103200000|2023-11-27 16:40:00|188.99|186.99|189.23|187.23|190.93|188.93|188.03|186.03|0
1701103500000|2023-11-27 16:45:00|189.48|187.48|188.51|186.51|189.72|187.72|188.27|186.27|0
1701103800000|2023-11-27 16:50:00|188.75|186.75|187.06|185.06|188.75|186.75|186.82|184.82|0
1701104100000|2023-11-27 16:55:00|187.3|185.3|187.06|185.06|187.3|185.3|183.94|181.94|0
1701104400000|2023-11-27 17:00:00|186.82|184.82|187.3|185.3|188.27|186.27|186.82|184.82|0
1701104700000|2023-11-27 17:05:00|186.82|184.82|185.86|183.86|187.3|185.3|185.14|183.14|0
1701105000000|2023-11-27 17:10:00|186.1|184.1|185.86|183.86|186.58|184.58|185.38|183.38|0
1701105300000|2023-11-27 17:15:00|186.1|184.1|186.34|184.34|187.78|185.78|185.62|183.62|0
1701105600000|2023-11-27 17:20:00|186.58|184.58|188.26|186.26|188.75|186.75|186.58|184.58|0
1701105900000|2023-11-27 17:25:00|188.51|186.51|187.78|185.78|189.47|187.47|187.3|185.3|0
1701106200000|2023-11-27 17:30:00|188.02|186.02|187.3|185.3|188.26|186.26|186.82|184.82|0
1701106500000|2023-11-27 17:35:00|187.06|185.06|187.67|185.67|188.26|186.26|186.33|184.33|0
1701106800000|2023-11-27 17:40:00|187.43|185.43|185.5|183.5|187.43|185.43|185.26|183.26|0
1701107100000|2023-11-27 17:45:00|185.26|183.26|185.74|183.74|185.98|183.98|185.02|183.02|0
1701107400000|2023-11-27 17:50:00|185.98|183.98|185.26|183.26|186.46|184.46|185.26|183.26|0
1701107700000|2023-11-27 17:55:00|185.5|183.5|185.5|183.5|185.74|183.74|185.01|183.01|0
1701108000000|2023-11-27 18:00:00|185.74|183.74|184.05|182.05|187.43|185.43|184.05|182.05|0
1701108300000|2023-11-27 18:05:00|184.29|182.29|185.01|183.01|185.01|183.01|183.57|181.57|0
1701108600000|2023-11-27 18:10:00|184.77|182.77|182.84|180.84|184.77|182.77|182.6|180.6|0
1701108900000|2023-11-27 18:15:00|182.6|180.6|184.53|182.53|184.53|182.53|182.6|180.6|0
1701109200000|2023-11-27 18:20:00|184.77|182.77|185.49|183.49|185.73|183.73|184.53|182.53|0
1701109500000|2023-11-27 18:25:00|185.25|183.25|185.01|183.01|186.7|184.7|185.01|183.01|0
1701109800000|2023-11-27 18:30:00|185.25|183.25|184.29|182.29|185.49|183.49|184.04|182.04|0
1701110100000|2023-11-27 18:35:00|184.53|182.53|186.21|184.21|186.45|184.45|183.8|181.8|0
1701110400000|2023-11-27 18:40:00|185.97|183.97|186.45|184.45|186.94|184.94|185.49|183.49|0
1701110700000|2023-11-27 18:45:00|186.7|184.7|186.21|184.21|186.7|184.7|185.01|183.01|0
1701111000000|2023-11-27 18:50:00|186.69|184.69|186.69|184.69|186.69|184.69|185.49|183.49|0
1701111300000|2023-11-27 18:55:00|186.45|184.45|185.97|183.97|187.66|185.66|185.73|183.73|0
1701111600000|2023-11-27 19:00:00|185.73|183.73|185.49|183.49|186.21|184.21|184.52|182.52|0
1701111900000|2023-11-27 19:05:00|185.73|183.73|185.97|183.97|186.45|184.45|185.24|183.24|0
1701112200000|2023-11-27 19:10:00|186.09|184.09|185.97|183.97|186.45|184.45|185.73|183.73|0
1701112500000|2023-11-27 19:15:00|186.21|184.21|187.66|185.66|187.66|185.66|185.97|183.97|0
1701112800000|2023-11-27 19:20:00|187.9|185.9|187.41|185.41|188.02|186.02|186.93|184.93|0
1701113100000|2023-11-27 19:25:00|187.54|185.54|187.41|185.41|188.38|186.38|187.17|185.17|0
1701113400000|2023-11-27 19:30:00|187.66|185.66|188.62|186.62|188.86|186.86|187.41|185.41|0
1701113700000|2023-11-27 19:35:00|188.86|186.86|188.9|186.9|188.9|186.9|186.96|184.96|0
1701114000000|2023-11-27 19:40:00|189.14|187.14|192.55|190.55|195.47|193.47|189.14|187.14|0
1701114300000|2023-11-27 19:45:00|192.3|190.3|193.76|191.76|194.25|192.25|191.57|189.57|0
1701114600000|2023-11-27 19:50:00|193.52|191.52|193.28|191.28|194.01|192.01|193.03|191.03|0
1701114900000|2023-11-27 19:55:00|193.52|191.52|190.6|188.6|193.76|191.76|190.6|188.6|0
1701115200000|2023-11-27 20:00:00|190.35|188.35|190.6|188.6|191.08|189.08|189.87|187.87|0
1701115500000|2023-11-27 20:05:00|190.35|188.35|190.6|188.6|191.33|189.33|189.87|187.87|0
1701115800000|2023-11-27 20:10:00|190.84|188.84|191.57|189.57|191.57|189.57|190.35|188.35|0
1701116100000|2023-11-27 20:15:00|191.81|189.81|189.38|187.38|192.06|190.06|189.38|187.38|0
1701116400000|2023-11-27 20:20:00|189.14|187.14|187.68|185.68|189.38|187.38|187.68|185.68|0
1701116700000|2023-11-27 20:25:00|187.44|185.44|187.68|185.68|188.65|186.65|187.19|185.19|0
1701117000000|2023-11-27 20:30:00|187.43|185.43|186.95|184.95|188.16|186.16|186.71|184.71|0
1701117300000|2023-11-27 20:35:00|187.19|185.19|185.25|183.25|187.19|185.19|184.04|182.04|0
1701117600000|2023-11-27 20:40:00|185.01|183.01|186.22|184.22|186.46|184.46|184.77|182.77|0
1701117900000|2023-11-27 20:45:00|186.46|184.46|188.89|186.89|188.89|186.89|185.98|183.98|0
1701118200000|2023-11-27 20:50:00|188.65|186.65|190.59|188.59|190.59|188.59|187.19|185.19|0
1701118500000|2023-11-27 20:55:00|191.32|189.32|191.32|189.32|193.03|191.03|189.86|187.86|0
1701118800000|2023-11-27 21:00:00|191.08|189.08|193.02|191.02|193.27|191.27|191.08|189.08|0
1701119100000|2023-11-27 21:05:00|192.29|190.29|191.81|189.81|192.29|190.29|191.08|189.08|0
1701119400000|2023-11-27 21:10:00|192.05|190.05|191.81|189.81|192.05|190.05|191.56|189.56|0
1701119700000|2023-11-27 21:15:00|191.56|189.56|191.42|189.22|192.39|190.19|191.42|189.22|0
1701120000000|2023-11-27 21:20:00|191.17|188.97|190.69|188.49|191.17|188.97|190.44|188.24|0
1701120300000|2023-11-27 21:25:00|190.93|188.73|190.93|188.73|190.93|188.73|190.69|188.49|0
1701120900000|2023-11-27 21:35:00|190.69|188.49|190.93|188.73|190.93|188.73|190.69|188.49|0
1701121200000|2023-11-27 21:40:00|190.69|188.49|190.44|188.24|190.93|188.73|190.44|188.24|0
1701121500000|2023-11-27 21:45:00|190.57|188.37|190.44|188.24|190.68|188.48|190.44|188.24|0
1701121800000|2023-11-27 21:50:00|190.68|188.48|190.68|188.48|190.68|188.48|190.68|188.48|0
1701122100000|2023-11-27 21:55:00|190.44|188.24|190.32|188.12|190.44|188.24|190.2|188|0
1701122400000|2023-11-27 22:00:00|190.43|188.23|190.46|188.26|190.6|188.4|190.43|188.23|0
1701122700000|2023-11-27 22:05:00|190.49|188.29|190.46|188.26|190.49|188.29|190.46|188.26|0
1701123000000|2023-11-27 22:10:00|190.35|188.15|190.35|188.15|190.35|188.15|190.35|188.15|0
1701123300000|2023-11-27 22:15:00|190.46|188.26|190.46|188.26|190.46|188.26|190.35|188.15|0
1701123600000|2023-11-27 22:20:00|190.52|188.32|190.46|188.26|190.52|188.32|190.46|188.26|0
1701124500000|2023-11-27 22:35:00|190.45|188.25|189.99|187.79|190.48|188.28|189.99|187.79|0
1701124800000|2023-11-27 22:40:00|190.03|187.83|190.13|187.93|190.24|188.04|189.99|187.79|0
1701125100000|2023-11-27 22:45:00|190.16|187.96|190.27|188.07|190.27|188.07|190.16|187.96|0
1701125400000|2023-11-27 22:50:00|190.31|188.11|190.27|188.07|190.31|188.11|190.27|188.07|0
1701125700000|2023-11-27 22:55:00|190.41|188.21|190.31|188.11|190.41|188.21|190.31|188.11|0
1701126000000|2023-11-27 23:00:00|190.07|187.87|189.1|186.9|190.43|188.23|189.1|186.9|0
1701126300000|2023-11-27 23:05:00|189.22|187.02|188.97|186.77|189.46|187.26|188.73|186.53|0
1701126600000|2023-11-27 23:10:00|189.22|187.02|188.73|186.53|189.22|187.02|188.73|186.53|0
1701126900000|2023-11-27 23:15:00|188.97|186.77|188.73|186.53|188.97|186.77|188.73|186.53|0
1701127200000|2023-11-27 23:20:00|188.97|186.77|188.73|186.53|188.97|186.77|188.73|186.53|0
1701127500000|2023-11-27 23:25:00|188.97|186.77|188.73|186.53|188.97|186.77|188.73|186.53|0
1701127800000|2023-11-27 23:30:00|188.97|186.77|189.46|187.26|189.46|187.26|188.73|186.53|0
1701128100000|2023-11-27 23:35:00|189.21|187.01|188.73|186.53|189.21|187.01|188.73|186.53|0
1701128400000|2023-11-27 23:40:00|188.97|186.77|188.73|186.53|189.21|187.01|188.73|186.53|0
1701128700000|2023-11-27 23:45:00|188.97|186.77|188.48|186.28|188.97|186.77|188.48|186.28|0
1701129000000|2023-11-27 23:50:00|188.72|186.52|188.72|186.52|188.72|186.52|188.48|186.28|0
1701129300000|2023-11-27 23:55:00|188.48|186.28|188.24|186.04|188.48|186.28|188.24|186.04|0
1701129600000|2023-11-28 00:00:00|188.48|186.28|189.21|187.01|189.7|187.5|188.48|186.28|0
1701129900000|2023-11-28 00:05:00|189.45|187.25|189.45|187.25|189.7|187.5|189.21|187.01|0
1701130200000|2023-11-28 00:10:00|189.69|187.49|189.45|187.25|189.94|187.74|189.45|187.25|0
1701130500000|2023-11-28 00:15:00|189.69|187.49|190.42|188.22|190.91|188.71|189.69|187.49|0
1701130800000|2023-11-28 00:20:00|190.67|188.47|191.64|189.44|192.13|189.93|190.67|188.47|0
1701131100000|2023-11-28 00:25:00|191.88|189.68|191.88|189.68|192.37|190.17|191.88|189.68|0
1701131400000|2023-11-28 00:30:00|192.13|189.93|190.67|188.47|192.13|189.93|190.42|188.22|0
1701131700000|2023-11-28 00:35:00|190.91|188.71|190.66|188.46|191.15|188.95|190.42|188.22|0
1701132000000|2023-11-28 00:40:00|190.42|188.22|190.42|188.22|190.66|188.46|190.18|187.98|0
1701132300000|2023-11-28 00:45:00|190.91|188.71|190.42|188.22|190.91|188.71|190.42|188.22|0
1701132600000|2023-11-28 00:50:00|190.18|187.98|189.93|187.73|190.18|187.98|189.69|187.49|0
1701132900000|2023-11-28 00:55:00|190.18|187.98|190.18|187.98|190.42|188.22|190.18|187.98|0
1701133200000|2023-11-28 01:00:00|190.42|188.22|190.91|188.71|190.91|188.71|190.42|188.22|0
1701133500000|2023-11-28 01:05:00|190.66|188.46|189.44|187.24|190.91|188.71|189.2|187|0
1701133800000|2023-11-28 01:10:00|189.69|187.49|189.2|187|189.93|187.73|189.2|187|0
1701134100000|2023-11-28 01:15:00|189.44|187.24|189.69|187.49|190.17|187.97|189.2|187|0
1701134400000|2023-11-28 01:20:00|189.93|187.73|191.02|188.82|191.02|188.82|189.93|187.73|0
1701134700000|2023-11-28 01:25:00|190.77|188.57|191.02|188.82|191.26|189.06|190.53|188.33|0
1701135000000|2023-11-28 01:30:00|190.92|188.92|191.89|189.89|192.13|190.13|190.91|188.91|0
1701135300000|2023-11-28 01:35:00|192.13|190.13|191.89|189.89|192.13|190.13|191.4|189.4|0
1701135600000|2023-11-28 01:40:00|191.64|189.64|190.43|188.43|191.64|189.64|189.94|187.94|0
1701135900000|2023-11-28 01:45:00|190.18|188.18|189.46|187.46|190.43|188.43|188.97|186.97|0
1701136200000|2023-11-28 01:50:00|189.7|187.7|189.94|187.94|190.18|188.18|189.46|187.46|0
1701136500000|2023-11-28 01:55:00|189.7|187.7|189.7|187.7|189.94|187.94|189.21|187.21|0
1701136800000|2023-11-28 02:00:00|189.45|187.45|189.21|187.21|189.58|187.58|189.21|187.21|0
1701137100000|2023-11-28 02:05:00|189.45|187.45|188.97|186.97|189.45|187.45|188.73|186.73|0
1701137400000|2023-11-28 02:10:00|189.21|187.21|189.21|187.21|189.45|187.45|188.97|186.97|0
1701137700000|2023-11-28 02:15:00|188.97|186.97|188.72|186.72|189.21|187.21|188.48|186.48|0
1701138000000|2023-11-28 02:20:00|188.48|186.48|188|186|188.48|186.48|187.75|185.75|0
1701138300000|2023-11-28 02:25:00|188.24|186.24|188.24|186.24|188.24|186.24|188|186|0
1701138600000|2023-11-28 02:30:00|188|186|187.75|185.75|188.48|186.48|187.75|185.75|0
1701138900000|2023-11-28 02:35:00|187.99|185.99|187.75|185.75|188.24|186.24|187.51|185.51|0
1701139200000|2023-11-28 02:40:00|187.99|185.99|188.24|186.24|188.48|186.48|187.75|185.75|0
1701139500000|2023-11-28 02:45:00|187.99|185.99|188.48|186.48|188.48|186.48|187.99|185.99|0
1701139800000|2023-11-28 02:50:00|188.24|186.24|188.48|186.48|188.48|186.48|188.24|186.24|0
1701140100000|2023-11-28 02:55:00|188.23|186.23|188.72|186.72|188.72|186.72|188.23|186.23|0
1701140400000|2023-11-28 03:00:00|188.48|186.48|189.2|187.2|189.2|187.2|188.48|186.48|0
1701140700000|2023-11-28 03:05:00|188.96|186.96|189.2|187.2|189.45|187.45|188.96|186.96|0
1701141000000|2023-11-28 03:10:00|188.96|186.96|189.2|187.2|189.2|187.2|188.96|186.96|0
1701141300000|2023-11-28 03:15:00|189.45|187.45|191.14|189.14|191.14|189.14|189.45|187.45|0
1701141600000|2023-11-28 03:20:00|190.9|188.9|189.93|187.93|190.9|188.9|189.69|187.69|0
1701141900000|2023-11-28 03:25:00|189.69|187.69|188.96|186.96|189.93|187.93|188.96|186.96|0
1701142200000|2023-11-28 03:30:00|189.2|187.2|190.17|188.17|190.17|188.17|189.2|187.2|0
1701142500000|2023-11-28 03:35:00|189.93|187.93|190.41|188.41|190.41|188.41|189.93|187.93|0
1701142800000|2023-11-28 03:40:00|190.17|188.17|190.66|188.66|190.66|188.66|190.17|188.17|0
1701143100000|2023-11-28 03:45:00|190.9|188.9|191.14|189.14|191.14|189.14|190.66|188.66|0
1701143400000|2023-11-28 03:50:00|190.9|188.9|190.65|188.65|191.14|189.14|190.41|188.41|0
1701143700000|2023-11-28 03:55:00|190.9|188.9|191.14|189.14|191.14|189.14|190.9|188.9|0
1701144000000|2023-11-28 04:00:00|190.9|188.9|191.14|189.14|191.14|189.14|190.9|188.9|0
1701144300000|2023-11-28 04:05:00|191.38|189.38|191.38|189.38|191.63|189.63|191.38|189.38|0
1701144600000|2023-11-28 04:10:00|191.14|189.14|191.14|189.14|191.38|189.38|190.9|188.9|0
1701144900000|2023-11-28 04:15:00|191.38|189.38|191.14|189.14|191.38|189.38|191.14|189.14|0
1701145200000|2023-11-28 04:20:00|190.89|188.89|191.14|189.14|191.38|189.38|190.65|188.65|0
1701145500000|2023-11-28 04:25:00|191.38|189.38|191.62|189.62|191.62|189.62|191.14|189.14|0
1701145800000|2023-11-28 04:30:00|191.38|189.38|191.62|189.62|191.62|189.62|191.14|189.14|0
1701146100000|2023-11-28 04:35:00|191.38|189.38|191.62|189.62|191.86|189.86|191.38|189.38|0
1701146400000|2023-11-28 04:40:00|191.38|189.38|191.38|189.38|191.62|189.62|191.38|189.38|0
1701146700000|2023-11-28 04:45:00|191.62|189.62|191.38|189.38|191.62|189.62|191.13|189.13|0
1701147000000|2023-11-28 04:50:00|191.62|189.62|191.62|189.62|191.62|189.62|191.62|189.62|0
1701147300000|2023-11-28 04:55:00|191.38|189.38|191.13|189.13|191.38|189.38|190.89|188.89|0
1701147600000|2023-11-28 05:00:00|190.89|188.89|191.13|189.13|191.62|189.62|190.89|188.89|0
1701147900000|2023-11-28 05:05:00|191.37|189.37|191.37|189.37|191.37|189.37|191.37|189.37|0
1701148200000|2023-11-28 05:10:00|191.13|189.13|191.37|189.37|191.37|189.37|191.13|189.13|0
1701148500000|2023-11-28 05:15:00|191.13|189.13|191.62|189.62|191.62|189.62|191.13|189.13|0
1701148800000|2023-11-28 05:20:00|191.86|189.86|191.37|189.37|191.86|189.86|191.37|189.37|0
1701149100000|2023-11-28 05:25:00|191.13|189.13|190.89|188.89|191.13|189.13|190.64|188.64|0
1701149400000|2023-11-28 05:30:00|190.64|188.64|189.67|187.67|190.89|188.89|189.67|187.67|0
1701149700000|2023-11-28 05:35:00|189.43|187.43|189.43|187.43|189.67|187.67|189.43|187.43|0
1701150000000|2023-11-28 05:40:00|189.67|187.67|190.64|188.64|190.64|188.64|189.43|187.43|0
1701150300000|2023-11-28 05:45:00|190.4|188.4|189.91|187.91|190.4|188.4|189.91|187.91|0
1701150600000|2023-11-28 05:50:00|190.15|188.15|190.88|188.88|190.88|188.88|190.15|188.15|0
1701150900000|2023-11-28 05:55:00|190.64|188.64|189.91|187.91|190.88|188.88|189.91|187.91|0
1701151200000|2023-11-28 06:00:00|190.15|188.15|188.94|186.94|190.28|188.28|188.94|186.94|0
1701151500000|2023-11-28 06:05:00|189.18|187.18|189.18|187.18|189.42|187.42|189.18|187.18|0
1701151800000|2023-11-28 06:10:00|189.42|187.42|189.67|187.67|189.91|187.91|189.42|187.42|0
1701152100000|2023-11-28 06:15:00|189.42|187.42|188.69|186.69|189.42|187.42|188.45|186.45|0
1701152400000|2023-11-28 06:20:00|188.58|186.58|188.45|186.45|188.94|186.94|188.45|186.45|0
1701152700000|2023-11-28 06:25:00|188.69|186.69|188.69|186.69|188.69|186.69|188.45|186.45|0
1701153000000|2023-11-28 06:30:00|188.45|186.45|188.45|186.45|188.69|186.69|188.21|186.21|0
1701153300000|2023-11-28 06:35:00|188.21|186.21|188.21|186.21|188.21|186.21|187.96|185.96|0
1701153600000|2023-11-28 06:40:00|188.45|186.45|189.18|187.18|189.18|187.18|188.45|186.45|0
1701153900000|2023-11-28 06:45:00|188.93|186.93|189|187|189.18|187.18|188.69|186.69|0
1701154200000|2023-11-28 06:50:00|189.24|187.24|189.24|187.24|189.24|187.24|188.88|186.88|0
1701154500000|2023-11-28 06:55:00|189.48|187.48|188.51|186.51|189.73|187.73|188.51|186.51|0
1701154800000|2023-11-28 07:00:00|188.76|186.76|189.97|187.97|190.21|188.21|188.51|186.51|0
1701155100000|2023-11-28 07:05:00|190.21|188.21|190.94|188.94|190.94|188.94|190.21|188.21|0
1701155400000|2023-11-28 07:10:00|191.06|189.06|192.88|190.88|193.12|191.12|190.94|188.94|0
1701155700000|2023-11-28 07:15:00|193.12|191.12|193.8|191.8|194.29|192.29|192.39|190.39|0
1701156000000|2023-11-28 07:20:00|193.56|191.56|196.86|194.86|196.86|194.86|193.56|191.56|0
1701156300000|2023-11-28 07:25:00|197.11|195.11|196.62|194.62|198.08|196.08|195.9|193.9|0
1701156600000|2023-11-28 07:30:00|196.86|194.86|196.62|194.62|196.86|194.86|195.9|193.9|0
1701156900000|2023-11-28 07:35:00|196.86|194.86|196.86|194.86|197.11|195.11|196.26|194.26|0
1701157200000|2023-11-28 07:40:00|197.1|195.1|198.56|196.56|199.04|197.04|196.86|194.86|0
1701157500000|2023-11-28 07:45:00|198.32|196.32|197.83|195.83|198.56|196.56|197.35|195.35|0
1701157800000|2023-11-28 07:50:00|197.59|195.59|197.59|195.59|198.31|196.31|197.59|195.59|0
1701158100000|2023-11-28 07:55:00|197.83|195.83|197.1|195.1|197.83|195.83|196.99|194.99|0
1701158400000|2023-11-28 08:00:00|197.34|195.34|197.34|195.34|197.83|195.83|196.62|194.62|0
1701158700000|2023-11-28 08:05:00|197.59|195.59|198.31|196.31|198.55|196.55|196.62|194.62|0
1701159000000|2023-11-28 08:10:00|198.07|196.07|196.62|194.62|198.31|196.31|196.13|194.13|0
1701159300000|2023-11-28 08:15:00|196.86|194.86|198.31|196.31|198.31|196.31|195.89|193.89|0
1701159600000|2023-11-28 08:20:00|198.07|196.07|198.07|196.07|198.55|196.55|197.1|195.1|0
1701159900000|2023-11-28 08:25:00|197.83|195.83|198.79|196.79|198.79|196.79|197.34|195.34|0
1701160200000|2023-11-28 08:30:00|198.55|196.55|197.22|195.22|198.79|196.79|196.85|194.85|0
1701160500000|2023-11-28 08:35:00|197.34|195.34|198.79|196.79|199.04|197.04|196.37|194.37|0
1701160800000|2023-11-28 08:40:00|199.04|197.04|200.98|198.98|201.22|199.22|199.04|197.04|0
1701161100000|2023-11-28 08:45:00|201.46|199.46|199.03|197.03|201.46|199.46|198.79|196.79|0
1701161400000|2023-11-28 08:50:00|198.92|196.92|196.85|194.85|199.03|197.03|195.88|193.88|0
1701161700000|2023-11-28 08:55:00|197.09|195.09|197.46|195.46|197.82|195.82|196.37|194.37|0
1701162000000|2023-11-28 09:00:00|197.34|195.34|196.12|194.12|197.58|195.58|196.12|194.12|0
1701162300000|2023-11-28 09:05:00|196.37|194.37|197.33|195.33|198.06|196.06|196.12|194.12|0
1701162600000|2023-11-28 09:10:00|197.58|195.58|198.3|196.3|198.55|196.55|196.85|194.85|0
1701162900000|2023-11-28 09:15:00|198.19|196.19|197.82|195.82|198.55|196.55|197.57|195.57|0
1701163200000|2023-11-28 09:20:00|197.57|195.57|197.78|195.78|198.79|196.79|197.33|195.33|0
1701163500000|2023-11-28 09:25:00|198.02|196.02|195.12|193.12|198.02|196.02|195.12|193.12|0
1701163800000|2023-11-28 09:30:00|194.88|192.88|193.92|191.92|195.36|193.36|193.68|191.68|0
1701164100000|2023-11-28 09:35:00|193.68|191.68|193.68|191.68|194.4|192.4|193.44|191.44|0
1701164400000|2023-11-28 09:40:00|193.44|191.44|193.19|191.19|193.92|191.92|193.19|191.19|0
1701164700000|2023-11-28 09:45:00|193.43|191.43|193.67|191.67|193.92|191.92|193.19|191.19|0
1701165000000|2023-11-28 09:50:00|193.43|191.43|193.43|191.43|194.15|192.15|193.19|191.19|0
1701165300000|2023-11-28 09:55:00|193.4|191.4|193.06|191.06|193.64|191.64|192.34|190.34|0
1701165600000|2023-11-28 10:00:00|192.82|190.82|192.58|190.58|193.31|191.31|192.58|190.58|0
1701165900000|2023-11-28 10:05:00|192.82|190.82|192.34|190.34|193.3|191.3|192.34|190.34|0
1701166200000|2023-11-28 10:10:00|192.58|190.58|192.58|190.58|192.82|190.82|191.85|189.85|0
1701166500000|2023-11-28 10:15:00|192.33|190.33|193.06|191.06|193.55|191.55|192.33|190.33|0
1701166800000|2023-11-28 10:20:00|193.3|191.3|193.3|191.3|193.79|191.79|193.06|191.06|0
1701167100000|2023-11-28 10:25:00|193.54|191.54|194.15|192.15|194.27|192.27|192.82|190.82|0
1701167400000|2023-11-28 10:30:00|194.27|192.27|192.82|190.82|194.51|192.51|192.33|190.33|0
1701167700000|2023-11-28 10:35:00|192.57|190.57|193.3|191.3|193.3|191.3|192.57|190.57|0
1701168000000|2023-11-28 10:40:00|193.54|191.54|193.3|191.3|193.78|191.78|193.06|191.06|0
1701168300000|2023-11-28 10:45:00|193.54|191.54|193.3|191.3|194.51|192.51|193.3|191.3|0
1701168600000|2023-11-28 10:50:00|193.54|191.54|193.54|191.54|194.27|192.27|193.54|191.54|0
1701168900000|2023-11-28 10:55:00|193.3|191.3|192.81|190.81|193.54|191.54|192.81|190.81|0
1701169200000|2023-11-28 11:00:00|193.3|191.3|192.57|190.57|193.3|191.3|192.57|190.57|0
1701169500000|2023-11-28 11:05:00|192.33|190.33|192.81|190.81|192.81|190.81|191.84|189.84|0
1701169800000|2023-11-28 11:10:00|193.05|191.05|193.54|191.54|193.54|191.54|192.57|190.57|0
1701170100000|2023-11-28 11:15:00|194.02|192.02|193.29|191.29|194.26|192.26|193.29|191.29|0
1701170400000|2023-11-28 11:20:00|193.54|191.54|192.81|190.81|193.54|191.54|192.81|190.81|0
1701170700000|2023-11-28 11:25:00|193.05|191.05|192.81|190.81|193.29|191.29|192.32|190.32|0
1701171000000|2023-11-28 11:30:00|192.93|190.93|193.53|191.53|193.54|191.54|192.81|190.81|0
1701171300000|2023-11-28 11:35:00|193.78|191.78|195.47|193.47|195.47|193.47|193.53|191.53|0
1701171600000|2023-11-28 11:40:00|195.23|193.23|195.47|193.47|195.47|193.47|194.75|192.75|0
1701171900000|2023-11-28 11:45:00|195.23|193.23|194.5|192.5|195.23|193.23|194.5|192.5|0
1701172200000|2023-11-28 11:50:00|194.75|192.75|194.99|192.99|195.23|193.23|194.5|192.5|0
1701172500000|2023-11-28 11:55:00|195.23|193.23|196.2|194.2|196.2|194.2|195.23|193.23|0
1701172800000|2023-11-28 12:00:00|195.96|193.96|194.99|192.99|196.2|194.2|194.99|192.99|0
1701173100000|2023-11-28 12:05:00|194.74|192.74|194.5|192.5|195.23|193.23|194.26|192.26|0
1701173400000|2023-11-28 12:10:00|194.74|192.74|195.71|193.71|195.71|193.71|194.5|192.5|0
1701173700000|2023-11-28 12:15:00|195.96|193.96|195.71|193.71|196.44|194.44|195.47|193.47|0
1701174000000|2023-11-28 12:20:00|195.95|193.95|195.95|193.95|196.44|194.44|195.71|193.71|0
1701174300000|2023-11-28 12:25:00|196.2|194.2|195.95|193.95|196.68|194.68|195.71|193.71|0
1701174600000|2023-11-28 12:30:00|196.2|194.2|195.47|193.47|196.2|194.2|195.22|193.22|0
1701174900000|2023-11-28 12:35:00|195.71|193.71|197.17|195.17|197.17|195.17|195.47|193.47|0
1701175200000|2023-11-28 12:40:00|197.41|195.41|197.41|195.41|197.9|195.9|197.41|195.41|0
1701175500000|2023-11-28 12:45:00|197.17|195.17|197.65|195.65|197.65|195.65|197.17|195.17|0
1701175800000|2023-11-28 12:50:00|197.9|195.9|199.84|197.84|199.84|197.84|197.65|195.65|0
1701176100000|2023-11-28 12:55:00|199.6|197.6|200.08|198.08|200.57|198.57|199.35|197.35|0
1701176400000|2023-11-28 13:00:00|200.57|198.57|200.33|198.33|201.3|199.3|199.84|197.84|0
1701176700000|2023-11-28 13:05:00|200.57|198.57|203.5|201.5|203.74|201.74|200.57|198.57|0
1701177000000|2023-11-28 13:10:00|203.25|201.25|203.44|201.44|204.9|202.9|203.25|201.25|0
1701177300000|2023-11-28 13:15:00|203.68|201.68|202.47|200.47|204.41|202.41|202.47|200.47|0
1701177600000|2023-11-28 13:20:00|202.71|200.71|201.01|199.01|202.95|200.95|201.01|199.01|0
1701177900000|2023-11-28 13:25:00|200.52|198.52|199.31|197.31|200.52|198.52|198.58|196.58|0
1701178200000|2023-11-28 13:30:00|198.83|196.83|198.58|196.58|199.31|197.31|197.98|195.98|0
1701178500000|2023-11-28 13:35:00|198.34|196.34|199.55|197.55|199.55|197.55|198.34|196.34|0
1701178800000|2023-11-28 13:40:00|199.31|197.31|198.58|196.58|199.31|197.31|197.61|195.61|0
1701179100000|2023-11-28 13:45:00|198.82|196.82|200.04|198.04|200.76|198.76|198.82|196.82|0
1701179400000|2023-11-28 13:50:00|200.28|198.28|199.55|197.55|200.28|198.28|199.06|197.06|0
1701179700000|2023-11-28 13:55:00|199.31|197.31|198.58|196.58|200.03|198.03|198.58|196.58|0
1701180000000|2023-11-28 14:00:00|198.82|196.82|200.03|198.03|200.76|198.76|197.85|195.85|0
1701180300000|2023-11-28 14:05:00|200.28|198.28|198.58|196.58|200.28|198.28|198.34|196.34|0
1701180600000|2023-11-28 14:10:00|198.82|196.82|199.3|197.3|199.79|197.79|198.58|196.58|0
1701180900000|2023-11-28 14:15:00|199.55|197.55|200.27|198.27|200.52|198.52|199.06|197.06|0
1701181200000|2023-11-28 14:20:00|200.03|198.03|198.09|196.09|200.27|198.27|197.85|195.85|0
1701181500000|2023-11-28 14:25:00|197.85|195.85|196.88|194.88|198.09|196.09|196.28|194.28|0
1701181800000|2023-11-28 14:30:00|197.12|195.12|198.82|196.82|199.3|197.3|195.67|193.67|0
1701182100000|2023-11-28 14:35:00|198.57|196.57|198.82|196.82|200.76|198.76|196.88|194.88|0
1701182400000|2023-11-28 14:40:00|199.06|197.06|201.48|199.48|202.46|200.46|198.82|196.82|0
1701182700000|2023-11-28 14:45:00|201.24|199.24|199.12|197.12|201.24|199.24|197.66|195.66|0
1701183000000|2023-11-28 14:50:00|199.36|197.36|201.8|199.8|202.04|200.04|198.88|196.88|0
1701183300000|2023-11-28 14:55:00|201.56|199.56|201.68|199.68|202.53|200.53|201.07|199.07|0
1701183600000|2023-11-28 15:00:00|201.55|199.55|198.39|196.39|201.68|199.68|197.17|195.17|0
1701183900000|2023-11-28 15:05:00|198.63|196.63|199.12|197.12|200.34|198.34|197.42|195.42|0
1701184200000|2023-11-28 15:10:00|198.88|196.88|198.87|196.87|201.31|199.31|198.39|196.39|0
1701184500000|2023-11-28 15:15:00|198.63|196.63|196.2|194.2|198.63|196.63|195.96|193.96|0
1701184800000|2023-11-28 15:20:00|195.96|193.96|196.68|194.68|197.17|195.17|194.99|192.99|0
1701185100000|2023-11-28 15:25:00|196.44|194.44|197.17|195.17|197.41|195.41|195.71|193.71|0
1701185400000|2023-11-28 15:30:00|197.41|195.41|196.2|194.2|197.9|195.9|195.71|193.71|0
1701185700000|2023-11-28 15:35:00|196.44|194.44|192.8|190.8|198.39|196.39|192.56|190.56|0
1701186000000|2023-11-28 15:40:00|192.56|190.56|184.35|182.35|192.56|190.56|184.35|182.35|0
1701186300000|2023-11-28 15:45:00|185.07|183.07|188.2|186.2|188.2|186.2|185.07|183.07|0
1701186600000|2023-11-28 15:50:00|187.96|185.96|187.8|185.8|187.96|185.96|185.86|183.86|0
1701186900000|2023-11-28 15:55:00|188.04|186.04|186.21|184.21|190.81|188.81|186.21|184.21|0
1701187200000|2023-11-28 16:00:00|185.97|183.97|185.97|183.97|187.9|185.9|185.73|183.73|0
1701187500000|2023-11-28 16:05:00|186.21|184.21|186.69|184.69|186.93|184.93|184.76|182.76|0
1701187800000|2023-11-28 16:10:00|186.93|184.93|185.24|183.24|188.63|186.63|185|183|0
1701188100000|2023-11-28 16:15:00|185.48|183.48|185.48|183.48|186.93|184.93|184.76|182.76|0
1701188400000|2023-11-28 16:20:00|185.24|183.24|181.39|179.39|185.97|183.97|181.39|179.39|0
1701188700000|2023-11-28 16:25:00|181.87|179.87|182.56|180.56|183.04|181.04|181.63|179.63|0
1701189000000|2023-11-28 16:30:00|182.32|180.32|176.8|174.8|182.56|180.56|176.32|174.32|0
1701189300000|2023-11-28 16:35:00|176.56|174.56|176.8|174.8|177.75|175.75|175.84|173.84|0
1701189600000|2023-11-28 16:40:00|177.03|175.03|176.04|174.04|177.03|175.03|175.56|173.56|0
1701189900000|2023-11-28 16:45:00|175.8|173.8|176.76|174.76|178.68|176.68|175.56|173.56|0
1701190200000|2023-11-28 16:50:00|177|175|178.44|176.44|178.68|176.68|177|175|0
1701190500000|2023-11-28 16:55:00|178.68|176.68|177.96|175.96|179.16|177.16|177.72|175.72|0
1701190800000|2023-11-28 17:00:00|177.72|175.72|178.19|176.19|178.43|176.43|177.71|175.71|0
1701191100000|2023-11-28 17:05:00|178.67|176.67|180.36|178.36|181.8|179.8|178.43|176.43|0
1701191400000|2023-11-28 17:10:00|180.11|178.11|180.35|178.35|180.6|178.6|179.39|177.39|0
1701191700000|2023-11-28 17:15:00|180.11|178.11|183.24|181.24|183.48|181.48|180.11|178.11|0
1701192000000|2023-11-28 17:20:00|183|181|182.76|180.76|183.48|181.48|182.52|180.52|0
1701192300000|2023-11-28 17:25:00|182.52|180.52|183.96|181.96|184.45|182.45|182.52|180.52|0
1701192600000|2023-11-28 17:30:00|184.21|182.21|187.59|185.59|189.77|187.77|184.21|182.21|0
1701192900000|2023-11-28 17:35:00|187.35|185.35|186.2|184.2|187.83|185.83|185.41|183.41|0
1701193200000|2023-11-28 17:40:00|185.95|183.95|187.89|185.89|188.61|186.61|185.95|183.95|0
1701193500000|2023-11-28 17:45:00|187.64|185.64|189.09|187.09|189.09|187.09|187.64|185.64|0
1701193800000|2023-11-28 17:50:00|189.34|187.34|188.37|186.37|191.76|189.76|188.37|186.37|0
1701194100000|2023-11-28 17:55:00|188.61|186.61|188.85|186.85|189.58|187.58|187.64|185.64|0
1701194400000|2023-11-28 18:00:00|189.09|187.09|195.16|193.16|199.78|197.78|189.09|187.09|0
1701194700000|2023-11-28 18:05:00|194.91|192.91|193.7|191.7|195.16|193.16|192.73|190.73|0
1701195000000|2023-11-28 18:10:00|194.07|192.07|197.34|195.34|198.69|196.69|194.07|192.07|0
1701195300000|2023-11-28 18:15:00|197.59|195.59|196.1|194.1|199.29|197.29|195.86|193.86|0
1701195600000|2023-11-28 18:20:00|195.86|193.86|196.34|194.34|196.82|194.82|194.4|192.4|0
1701195900000|2023-11-28 18:25:00|196.58|194.58|192.95|190.95|197.07|195.07|192.23|190.23|0
1701196200000|2023-11-28 18:30:00|192.71|190.71|192.23|190.23|193.68|191.68|191.99|189.99|0
1701196500000|2023-11-28 18:35:00|192.47|190.47|192.47|190.47|193.43|191.43|191.5|189.5|0
1701196800000|2023-11-28 18:40:00|192.71|190.71|192.47|190.47|193.19|191.19|191.5|189.5|0
1701197100000|2023-11-28 18:45:00|192.23|190.23|191.26|189.26|192.71|190.71|190.29|188.29|0
1701197400000|2023-11-28 18:50:00|191.5|189.5|191.5|189.5|191.74|189.74|190.54|188.54|0
1701197700000|2023-11-28 18:55:00|191.74|189.74|194.16|192.16|194.64|192.64|191.74|189.74|0
1701198000000|2023-11-28 19:00:00|194.4|192.4|194.4|192.4|194.4|192.4|193.19|191.19|0
1701198300000|2023-11-28 19:05:00|194.16|192.16|194.88|192.88|195.85|193.85|192.95|190.95|0
1701198600000|2023-11-28 19:10:00|194.64|192.64|194.88|192.88|194.88|192.88|192.46|190.46|0
1701198900000|2023-11-28 19:15:00|195.12|193.12|194.88|192.88|195.36|193.36|193.19|191.19|0
1701199200000|2023-11-28 19:20:00|194.64|192.64|195.6|193.6|196.33|194.33|192.46|190.46|0
1701199500000|2023-11-28 19:25:00|195.36|193.36|195.6|193.6|195.6|193.6|194.39|192.39|0
1701199800000|2023-11-28 19:30:00|195.36|193.36|195.6|193.6|198.03|196.03|195.12|193.12|0
1701200100000|2023-11-28 19:35:00|195.36|193.36|192.46|190.46|195.36|193.36|192.22|190.22|0
1701200400000|2023-11-28 19:40:00|192.22|190.22|192.7|190.7|193.42|191.42|191.49|189.49|0
1701200700000|2023-11-28 19:45:00|192.46|190.46|192.22|190.22|192.94|190.94|191.25|189.25|0
1701201000000|2023-11-28 19:50:00|191.97|189.97|189.08|187.08|191.97|189.97|189.08|187.08|0
1701201300000|2023-11-28 19:55:00|188.84|186.84|190.52|188.52|191.25|189.25|188.84|186.84|0
1701201600000|2023-11-28 20:00:00|190.28|188.28|190.76|188.76|191.73|189.73|190.28|188.28|0
1701201900000|2023-11-28 20:05:00|191.01|189.01|192.45|190.45|192.7|190.7|190.76|188.76|0
1701202200000|2023-11-28 20:10:00|192.21|190.21|193.18|191.18|193.9|191.9|191|189|0
1701202500000|2023-11-28 20:15:00|193.42|191.42|193.59|191.59|193.9|191.9|192.69|190.69|0
1701202800000|2023-11-28 20:20:00|193.83|191.83|194.12|192.12|197.77|195.77|193.39|191.39|0
1701203100000|2023-11-28 20:25:00|194.61|192.61|193.88|191.88|195.34|193.34|192.66|190.66|0
1701203400000|2023-11-28 20:30:00|193.64|191.64|193.88|191.88|194.36|192.36|192.91|190.91|0
1701203700000|2023-11-28 20:35:00|194.12|192.12|194.12|192.12|195.09|193.09|193.63|191.63|0
1701204000000|2023-11-28 20:40:00|194.36|192.36|192.18|190.18|194.85|192.85|191.69|189.69|0
1701204300000|2023-11-28 20:45:00|191.93|189.93|189.26|187.26|192.17|190.17|189.02|187.02|0
1701204600000|2023-11-28 20:50:00|188.54|186.54|190.96|188.96|191.93|189.93|187.08|185.08|0
1701204900000|2023-11-28 20:55:00|191.2|189.2|189.75|187.75|191.2|189.2|187.08|185.08|0
1701205200000|2023-11-28 21:00:00|189.26|187.26|188.29|186.29|189.26|187.26|188.05|186.05|0
1701205500000|2023-11-28 21:05:00|188.05|186.05|188.53|186.53|188.53|186.53|188.05|186.05|0
1701205800000|2023-11-28 21:10:00|188.29|186.29|188.05|186.05|188.53|186.53|188.05|186.05|0
1701206100000|2023-11-28 21:15:00|188.15|185.95|187.9|185.7|188.15|185.95|187.9|185.7|0
1701206400000|2023-11-28 21:20:00|188.15|185.95|187.42|185.22|188.15|185.95|187.18|184.98|0
1701206700000|2023-11-28 21:25:00|187.66|185.46|187.66|185.46|187.9|185.7|187.66|185.46|0
1701207000000|2023-11-28 21:30:00|187.42|185.22|187.42|185.22|187.42|185.22|187.18|184.98|0
1701207300000|2023-11-28 21:35:00|187.18|184.98|187.9|185.7|187.9|185.7|187.18|184.98|0
1701207600000|2023-11-28 21:40:00|187.66|185.46|187.42|185.22|187.66|185.46|187.42|185.22|0
1701207900000|2023-11-28 21:45:00|187.66|185.46|187.66|185.46|187.66|185.46|187.42|185.22|0
1701208200000|2023-11-28 21:50:00|187.9|185.7|187.9|185.7|187.9|185.7|187.66|185.46|0
1701208500000|2023-11-28 21:55:00|188.14|185.94|188.34|186.14|188.51|186.31|188.14|185.94|0
1701208800000|2023-11-28 22:00:00|188.37|186.17|188.13|185.93|188.37|186.17|188.09|185.89|0
1701209100000|2023-11-28 22:05:00|188.05|185.85|188.45|186.25|188.66|186.46|188.05|185.85|0
1701209400000|2023-11-28 22:10:00|188.52|186.32|188.34|186.14|188.52|186.32|188.27|186.07|0
1701209700000|2023-11-28 22:15:00|188.16|185.96|188.26|186.06|188.37|186.17|188.02|185.82|0
1701210000000|2023-11-28 22:20:00|188.3|186.1|188.3|186.1|188.3|186.1|188.3|186.1|0
1701210300000|2023-11-28 22:25:00|188.37|186.17|188.37|186.17|188.37|186.17|188.37|186.17|0
1701210600000|2023-11-28 22:30:00|188.13|185.93|188.37|186.17|188.37|186.17|188.13|185.93|0
1701210900000|2023-11-28 22:35:00|188.19|185.99|188.02|185.82|188.19|185.99|188.02|185.82|0
1701211800000|2023-11-28 22:50:00|188.05|185.85|188.05|185.85|188.15|185.95|188.05|185.85|0
1701212100000|2023-11-28 22:55:00|188.09|185.89|187.8|185.6|188.09|185.89|187.8|185.6|0
1701212400000|2023-11-28 23:00:00|188.05|185.85|189.34|187.14|189.59|187.39|188.02|185.82|0
1701212700000|2023-11-28 23:05:00|189.59|187.39|189.34|187.14|189.59|187.39|189.1|186.9|0
1701213000000|2023-11-28 23:10:00|189.59|187.39|188.37|186.17|189.59|187.39|188.37|186.17|0
1701213300000|2023-11-28 23:15:00|188.62|186.42|188.37|186.17|188.86|186.66|188.13|185.93|0
1701213600000|2023-11-28 23:20:00|188.13|185.93|188.37|186.17|188.61|186.41|187.65|185.45|0
1701213900000|2023-11-28 23:25:00|188.13|185.93|188.13|185.93|188.37|186.17|188.13|185.93|0
1701214200000|2023-11-28 23:30:00|187.89|185.69|187.89|185.69|188.37|186.17|187.89|185.69|0
1701214500000|2023-11-28 23:35:00|188.13|185.93|187.4|185.2|188.13|185.93|187.4|185.2|0
1701214800000|2023-11-28 23:40:00|187.64|185.44|187.88|185.68|188.13|185.93|187.4|185.2|0
1701215100000|2023-11-28 23:45:00|188.13|185.93|187.64|185.44|188.13|185.93|187.64|185.44|0
1701215400000|2023-11-28 23:50:00|187.88|185.68|187.88|185.68|187.88|185.68|187.4|185.2|0
1701215700000|2023-11-28 23:55:00|188.13|185.93|188.12|185.92|188.13|185.93|187.88|185.68|0
1701216000000|2023-11-29 00:00:00|187.88|185.68|188.12|185.92|188.12|185.92|187.64|185.44|0
1701216300000|2023-11-29 00:05:00|187.88|185.68|187.88|185.68|188.12|185.92|187.88|185.68|0
1701216600000|2023-11-29 00:10:00|188.12|185.92|188.36|186.16|188.36|186.16|188.12|185.92|0
1701216900000|2023-11-29 00:15:00|188.12|185.92|188.12|185.92|188.36|186.16|187.64|185.44|0
1701217200000|2023-11-29 00:20:00|187.88|185.68|188.12|185.92|188.36|186.16|187.88|185.68|0
1701217500000|2023-11-29 00:25:00|187.88|185.68|188.12|185.92|188.36|186.16|187.88|185.68|0
1701217800000|2023-11-29 00:30:00|187.88|185.68|187.88|185.68|188.12|185.92|187.64|185.44|0
1701218100000|2023-11-29 00:35:00|188.12|185.92|187.63|185.43|188.12|185.92|187.39|185.19|0
1701218400000|2023-11-29 00:40:00|187.39|185.19|187.39|185.19|187.63|185.43|187.39|185.19|0
1701218700000|2023-11-29 00:45:00|186.91|184.71|186.66|184.46|186.91|184.71|186.66|184.46|0
1701219000000|2023-11-29 00:50:00|186.91|184.71|185.21|183.01|186.91|184.71|184.49|182.29|0
1701219300000|2023-11-29 00:55:00|185.45|183.25|185.45|183.25|185.7|183.5|185.21|183.01|0
1701219600000|2023-11-29 01:00:00|185.21|183.01|182.55|180.35|185.45|183.25|182.07|179.87|0
1701219900000|2023-11-29 01:05:00|182.31|180.11|184|181.8|184|181.8|182.07|179.87|0
1701220200000|2023-11-29 01:10:00|184.24|182.04|183.28|181.08|184.48|182.28|183.03|180.83|0
1701220500000|2023-11-29 01:15:00|183.52|181.32|183.76|181.56|184|181.8|183.03|180.83|0
1701220800000|2023-11-29 01:20:00|184|181.8|184.07|181.87|184.4|182.2|183.76|181.56|0
1701221100000|2023-11-29 01:25:00|184.31|182.11|183.99|181.79|184.55|182.35|183.11|180.91|0
1701221400000|2023-11-29 01:30:00|184.13|182.13|184.13|182.13|184.37|182.37|183.65|181.65|0
1701221700000|2023-11-29 01:35:00|183.89|181.89|183.89|181.89|184.37|182.37|183.65|181.65|0
1701222000000|2023-11-29 01:40:00|184.13|182.13|184.37|182.37|184.61|182.61|183.89|181.89|0
1701222300000|2023-11-29 01:45:00|184.13|182.13|185.33|183.33|185.33|183.33|183.89|181.89|0
1701222600000|2023-11-29 01:50:00|185.09|183.09|184.36|182.36|185.33|183.33|184.36|182.36|0
1701222900000|2023-11-29 01:55:00|184.12|182.12|183.88|181.88|184.36|182.36|183.64|181.64|0
1701223200000|2023-11-29 02:00:00|183.64|181.64|183.4|181.4|183.88|181.88|183.4|181.4|0
1701223500000|2023-11-29 02:05:00|183.16|181.16|183.16|181.16|183.4|181.4|182.68|180.68|0
1701223800000|2023-11-29 02:10:00|182.92|180.92|183.4|181.4|183.64|181.64|182.68|180.68|0
1701224100000|2023-11-29 02:15:00|183.64|181.64|183.4|181.4|183.64|181.64|182.68|180.68|0
1701224400000|2023-11-29 02:20:00|183.16|181.16|183.16|181.16|183.64|181.64|183.16|181.16|0
1701224700000|2023-11-29 02:25:00|182.92|180.92|183.4|181.4|183.4|181.4|182.92|180.92|0
1701225000000|2023-11-29 02:30:00|183.16|181.16|183.4|181.4|183.4|181.4|182.92|180.92|0
1701225300000|2023-11-29 02:35:00|182.92|180.92|184.12|182.12|184.36|182.36|182.67|180.67|0
1701225600000|2023-11-29 02:40:00|184.36|182.36|184.12|182.12|184.6|182.6|183.88|181.88|0
1701225900000|2023-11-29 02:45:00|184.36|182.36|184.11|182.11|184.6|182.6|183.87|181.87|0
1701226200000|2023-11-29 02:50:00|183.63|181.63|183.39|181.39|183.87|181.87|183.15|181.15|0
1701226500000|2023-11-29 02:55:00|183.15|181.15|184.11|182.11|184.59|182.59|183.15|181.15|0
1701226800000|2023-11-29 03:00:00|183.87|181.87|184.35|182.35|184.35|182.35|183.87|181.87|0
1701227100000|2023-11-29 03:05:00|184.11|182.11|185.31|183.31|185.31|183.31|184.11|182.11|0
1701227400000|2023-11-29 03:10:00|185.07|183.07|185.31|183.31|185.55|183.55|184.83|182.83|0
1701227700000|2023-11-29 03:15:00|185.55|183.55|185.55|183.55|186.04|184.04|185.31|183.31|0
1701228000000|2023-11-29 03:20:00|185.31|183.31|185.07|183.07|185.55|183.55|185.07|183.07|0
1701228300000|2023-11-29 03:25:00|185.31|183.31|184.83|182.83|185.31|183.31|184.83|182.83|0
1701228600000|2023-11-29 03:30:00|184.59|182.59|184.35|182.35|185.07|183.07|184.35|182.35|0
1701228900000|2023-11-29 03:35:00|184.11|182.11|183.62|181.62|184.11|182.11|183.62|181.62|0
1701229200000|2023-11-29 03:40:00|183.87|181.87|182.9|180.9|183.87|181.87|182.9|180.9|0
1701229500000|2023-11-29 03:45:00|183.14|181.14|182.66|180.66|183.14|181.14|182.66|180.66|0
1701229800000|2023-11-29 03:50:00|182.42|180.42|182.9|180.9|183.14|181.14|182.42|180.42|0
1701230100000|2023-11-29 03:55:00|183.14|181.14|182.66|180.66|183.14|181.14|182.66|180.66|0
1701230400000|2023-11-29 04:00:00|182.42|180.42|182.42|180.42|182.66|180.66|182.42|180.42|0
1701230700000|2023-11-29 04:05:00|182.66|180.66|182.42|180.42|182.9|180.9|182.42|180.42|0
1701231000000|2023-11-29 04:10:00|182.18|180.18|182.42|180.42|182.42|180.42|181.94|179.94|0
1701231300000|2023-11-29 04:15:00|182.66|180.66|182.42|180.42|182.9|180.9|182.42|180.42|0
1701231600000|2023-11-29 04:20:00|182.18|180.18|181.93|179.93|182.42|180.42|181.93|179.93|0
1701231900000|2023-11-29 04:25:00|182.17|180.17|181.69|179.69|182.17|180.17|181.69|179.69|0
1701232200000|2023-11-29 04:30:00|181.93|179.93|182.17|180.17|182.17|180.17|181.69|179.69|0
1701232500000|2023-11-29 04:35:00|182.41|180.41|182.41|180.41|182.41|180.41|181.93|179.93|0
1701232800000|2023-11-29 04:40:00|182.65|180.65|182.65|180.65|182.65|180.65|182.17|180.17|0
1701233100000|2023-11-29 04:45:00|182.41|180.41|182.41|180.41|182.41|180.41|182.17|180.17|0
1701233400000|2023-11-29 04:50:00|182.17|180.17|182.89|180.89|182.89|180.89|182.17|180.17|0
1701233700000|2023-11-29 04:55:00|182.65|180.65|182.65|180.65|182.65|180.65|182.17|180.17|0
1701234000000|2023-11-29 05:00:00|182.41|180.41|182.65|180.65|182.89|180.89|182.41|180.41|0
1701234300000|2023-11-29 05:05:00|182.89|180.89|182.17|180.17|182.89|180.89|182.17|180.17|0
1701234600000|2023-11-29 05:10:00|182.41|180.41|183.61|181.61|183.61|181.61|182.17|180.17|0
1701234900000|2023-11-29 05:15:00|183.37|181.37|182.89|180.89|183.37|181.37|182.89|180.89|0
1701235200000|2023-11-29 05:20:00|183.01|181.01|183.61|181.61|183.61|181.61|182.89|180.89|0
1701235500000|2023-11-29 05:25:00|183.37|181.37|183.12|181.12|184.33|182.33|183.12|181.12|0
1701235800000|2023-11-29 05:30:00|183.37|181.37|183.85|181.85|184.09|182.09|183.37|181.37|0
1701236100000|2023-11-29 05:35:00|183.6|181.6|183.84|181.84|184.09|182.09|183.6|181.6|0
1701236400000|2023-11-29 05:40:00|184.09|182.09|183.84|181.84|184.33|182.33|183.84|181.84|0
1701236700000|2023-11-29 05:45:00|184.08|182.08|183.6|181.6|184.33|182.33|183.6|181.6|0
1701237000000|2023-11-29 05:50:00|183.49|181.49|183.36|181.36|183.84|181.84|183.36|181.36|0
1701237300000|2023-11-29 05:55:00|183.6|181.6|182.88|180.88|183.6|181.6|182.64|180.64|0
1701237600000|2023-11-29 06:00:00|183.12|181.12|183.84|181.84|184.08|182.08|183.12|181.12|0
1701237900000|2023-11-29 06:05:00|184.08|182.08|183.6|181.6|184.08|182.08|183.6|181.6|0
1701238200000|2023-11-29 06:10:00|183.84|181.84|184.08|182.08|184.56|182.56|183.6|181.6|0
1701238500000|2023-11-29 06:15:00|184.32|182.32|184.08|182.08|184.56|182.56|184.08|182.08|0
1701238800000|2023-11-29 06:20:00|184.32|182.32|183.6|181.6|184.32|182.32|183.6|181.6|0
1701239100000|2023-11-29 06:25:00|183.36|181.36|184.08|182.08|184.08|182.08|183.36|181.36|0
1701239400000|2023-11-29 06:30:00|183.35|181.35|181.67|179.67|183.35|181.35|181.43|179.43|0
1701239700000|2023-11-29 06:35:00|181.43|179.43|181.67|179.67|181.91|179.91|181.43|179.43|0
1701240000000|2023-11-29 06:40:00|181.43|179.43|182.15|180.15|182.39|180.39|181.43|179.43|0
1701240300000|2023-11-29 06:45:00|181.91|179.91|181.67|179.67|182.15|180.15|181.67|179.67|0
1701240600000|2023-11-29 06:50:00|181.91|179.91|181.67|179.67|182.15|180.15|181.67|179.67|0
1701240900000|2023-11-29 06:55:00|181.91|179.91|181.67|179.67|182.39|180.39|181.43|179.43|0
1701241200000|2023-11-29 07:00:00|181.91|179.91|182.87|180.87|183.35|181.35|181.91|179.91|0
1701241500000|2023-11-29 07:05:00|183.11|181.11|183.11|181.11|183.59|181.59|182.39|180.39|0
1701241800000|2023-11-29 07:10:00|182.87|180.87|182.87|180.87|183.35|181.35|182.63|180.63|0
1701242100000|2023-11-29 07:15:00|183.11|181.11|182.87|180.87|183.11|181.11|182.62|180.62|0
1701242400000|2023-11-29 07:20:00|182.62|180.62|182.62|180.62|183.35|181.35|182.62|180.62|0
1701242700000|2023-11-29 07:25:00|182.38|180.38|182.62|180.62|183.34|181.34|182.38|180.38|0
1701243000000|2023-11-29 07:30:00|182.86|180.86|183.1|181.1|183.1|181.1|182.38|180.38|0
1701243300000|2023-11-29 07:35:00|182.86|180.86|183.34|181.34|183.58|181.58|182.62|180.62|0
1701243600000|2023-11-29 07:40:00|183.58|181.58|183.82|181.82|184.55|182.55|183.58|181.58|0
1701243900000|2023-11-29 07:45:00|183.58|181.58|183.49|181.49|184.06|182.06|183.1|181.1|0
1701244200000|2023-11-29 07:50:00|183.25|181.25|183.58|181.58|183.58|181.58|182.86|180.86|0
1701244500000|2023-11-29 07:55:00|183.34|181.34|183.58|181.58|183.83|181.83|182.86|180.86|0
1701244800000|2023-11-29 08:00:00|183.1|181.1|182.86|180.86|184.07|182.07|182.37|180.37|0
1701245100000|2023-11-29 08:05:00|183.1|181.1|181.65|179.65|183.34|181.34|181.41|179.41|0
1701245400000|2023-11-29 08:10:00|181.41|179.41|181.65|179.65|182.86|180.86|181.41|179.41|0
1701245700000|2023-11-29 08:15:00|181.89|179.89|182.13|180.13|182.13|180.13|181.16|179.16|0
1701246000000|2023-11-29 08:20:00|182.37|180.37|183.1|181.1|183.58|181.58|182.13|180.13|0
1701246300000|2023-11-29 08:25:00|182.85|180.85|184.55|182.55|184.55|182.55|182.85|180.85|0
1701246600000|2023-11-29 08:30:00|184.79|182.79|183.58|181.58|184.79|182.79|182.61|180.61|0
1701246900000|2023-11-29 08:35:00|183.82|181.82|179.23|177.23|183.82|181.82|179.23|177.23|0
1701247200000|2023-11-29 08:40:00|178.99|176.99|178.27|176.27|179.23|177.23|177.3|175.3|0
1701247500000|2023-11-29 08:45:00|178.51|176.51|178.99|176.99|179.23|177.23|177.79|175.79|0
1701247800000|2023-11-29 08:50:00|179.23|177.23|179.47|177.47|180.08|178.08|178.75|176.75|0
1701248100000|2023-11-29 08:55:00|179.23|177.23|179.23|177.23|179.71|177.71|178.75|176.75|0
1701248400000|2023-11-29 09:00:00|178.99|176.99|178.99|176.99|180.19|178.19|178.51|176.51|0
1701248700000|2023-11-29 09:05:00|179.23|177.23|178.5|176.5|179.47|177.47|178.26|176.26|0
1701249000000|2023-11-29 09:10:00|178.74|176.74|178.98|176.98|179.71|177.71|178.5|176.5|0
1701249300000|2023-11-29 09:15:00|178.5|176.5|177.78|175.78|178.98|176.98|177.78|175.78|0
1701249600000|2023-11-29 09:20:00|178.02|176.02|175.61|173.61|178.26|176.26|175.61|173.61|0
1701249900000|2023-11-29 09:25:00|175.85|173.85|174.41|172.41|176.34|174.34|174.41|172.41|0
1701250200000|2023-11-29 09:30:00|174.17|172.17|175.61|173.61|175.61|173.61|174.17|172.17|0
1701250500000|2023-11-29 09:35:00|175.85|173.85|175.85|173.85|176.33|174.33|174.89|172.89|0
1701250800000|2023-11-29 09:40:00|175.61|173.61|176.81|174.81|177.05|175.05|175.13|173.13|0
1701251100000|2023-11-29 09:45:00|176.57|174.57|174.89|172.89|176.81|174.81|174.65|172.65|0
1701251400000|2023-11-29 09:50:00|174.65|172.65|173.21|171.21|174.65|172.65|173.21|171.21|0
1701251700000|2023-11-29 09:55:00|173.45|171.45|174.17|172.17|174.41|172.41|173.21|171.21|0
1701252000000|2023-11-29 10:00:00|174.41|172.41|174.41|172.41|174.89|172.89|173.93|171.93|0
1701252300000|2023-11-29 10:05:00|174.17|172.17|173.93|171.93|174.65|172.65|173.45|171.45|0
1701252600000|2023-11-29 10:10:00|174.17|172.17|174.65|172.65|174.65|172.65|173.45|171.45|0
1701252900000|2023-11-29 10:15:00|174.89|172.89|174.88|172.88|175.61|173.61|174.88|172.88|0
1701253200000|2023-11-29 10:20:00|175.01|173.01|174.88|172.88|175.01|173.01|174.4|172.4|0
1701253500000|2023-11-29 10:25:00|175.01|173.01|174.4|172.4|175.36|173.36|174.4|172.4|0
1701253800000|2023-11-29 10:30:00|174.64|172.64|174.64|172.64|175.6|173.6|173.92|171.92|0
1701254100000|2023-11-29 10:35:00|174.88|172.88|174.64|172.64|175.12|173.12|174.16|172.16|0
1701254400000|2023-11-29 10:40:00|174.4|172.4|175.36|173.36|175.6|173.6|174.4|172.4|0
1701254700000|2023-11-29 10:45:00|175.84|173.84|175.12|173.12|175.84|173.84|174.88|172.88|0
1701255000000|2023-11-29 10:50:00|174.88|172.88|173.92|171.92|174.88|172.88|173.92|171.92|0
1701255300000|2023-11-29 10:55:00|174.16|172.16|174.4|172.4|175.12|173.12|173.92|171.92|0
1701255600000|2023-11-29 11:00:00|174.16|172.16|174.88|172.88|175.12|173.12|173.68|171.68|0
1701255900000|2023-11-29 11:05:00|175.12|173.12|175.12|173.12|175.6|173.6|174.64|172.64|0
1701256200000|2023-11-29 11:10:00|174.88|172.88|174.87|172.87|175|173|173.92|171.92|0
1701256500000|2023-11-29 11:15:00|175.11|173.11|174.87|172.87|175.59|173.59|174.87|172.87|0
1701256800000|2023-11-29 11:20:00|175.11|173.11|174.63|172.63|175.35|173.35|174.63|172.63|0
1701257100000|2023-11-29 11:25:00|174.39|172.39|174.63|172.63|174.87|172.87|173.91|171.91|0
1701257400000|2023-11-29 11:30:00|174.87|172.87|174.87|172.87|175.35|173.35|174.63|172.63|0
1701257700000|2023-11-29 11:35:00|175.11|173.11|174.63|172.63|175.59|173.59|174.63|172.63|0
1701258000000|2023-11-29 11:40:00|174.87|172.87|174.87|172.87|174.87|172.87|174.15|172.15|0
1701258300000|2023-11-29 11:45:00|174.39|172.39|174.15|172.15|174.87|172.87|174.15|172.15|0
1701258600000|2023-11-29 11:50:00|174.39|172.39|172.23|170.23|174.39|172.39|172.23|170.23|0
1701258900000|2023-11-29 11:55:00|170.79|168.79|171.75|169.75|171.75|169.75|170.31|168.31|0
1701259200000|2023-11-29 12:00:00|171.51|169.51|172.23|170.23|172.95|170.95|171.27|169.27|0
1701259500000|2023-11-29 12:05:00|172.71|170.71|173.19|171.19|173.19|171.19|171.99|169.99|0
1701259800000|2023-11-29 12:10:00|173.42|171.42|171.27|169.27|173.42|171.42|171.27|169.27|0
1701260100000|2023-11-29 12:15:00|171.51|169.51|170.67|168.67|171.51|169.51|170.31|168.31|0
1701260400000|2023-11-29 12:20:00|170.79|168.79|170.31|168.31|171.03|169.03|170.31|168.31|0
1701260700000|2023-11-29 12:25:00|170.55|168.55|171.03|169.03|171.26|169.26|170.07|168.07|0
1701261000000|2023-11-29 12:30:00|170.79|168.79|170.07|168.07|170.79|168.79|169.11|167.11|0
1701261300000|2023-11-29 12:35:00|170.31|168.31|169.83|167.83|170.31|168.31|169.59|167.59|0
1701261600000|2023-11-29 12:40:00|170.07|168.07|171.02|169.02|171.02|169.02|170.07|168.07|0
1701261900000|2023-11-29 12:45:00|170.78|168.78|170.54|168.54|171.5|169.5|170.3|168.3|0
1701262200000|2023-11-29 12:50:00|170.78|168.78|170.3|168.3|171.02|169.02|170.3|168.3|0
1701262500000|2023-11-29 12:55:00|170.06|168.06|168.15|166.15|170.54|168.54|168.15|166.15|0
1701262800000|2023-11-29 13:00:00|167.91|165.91|167.67|165.67|168.15|166.15|167.2|165.2|0
1701263100000|2023-11-29 13:05:00|167.44|165.44|166.85|164.85|168.15|166.15|166.61|164.61|0
1701263400000|2023-11-29 13:10:00|167.09|165.09|166.85|164.85|167.32|165.32|166.37|164.37|0
1701263700000|2023-11-29 13:15:00|166.61|164.61|167.08|165.08|167.08|165.08|166.37|164.37|0
1701264000000|2023-11-29 13:20:00|166.61|164.61|165.17|163.17|166.84|164.84|165.17|163.17|0
1701264300000|2023-11-29 13:25:00|164.94|162.94|165.65|163.65|165.65|163.65|164.94|162.94|0
1701264600000|2023-11-29 13:30:00|165.54|163.54|166.6|164.6|167.8|165.8|162.79|160.79|0
1701264900000|2023-11-29 13:35:00|166.84|164.84|168.75|166.75|168.99|166.99|166.36|164.36|0
1701265200000|2023-11-29 13:40:00|168.51|166.51|167.56|165.56|168.99|166.99|167.08|165.08|0
1701265500000|2023-11-29 13:45:00|167.8|165.8|168.51|166.51|168.51|166.51|167.08|165.08|0
1701265800000|2023-11-29 13:50:00|168.27|166.27|168.51|166.51|168.99|166.99|167.79|165.79|0
1701266100000|2023-11-29 13:55:00|168.27|166.27|167.79|165.79|168.51|166.51|166.84|164.84|0
1701266400000|2023-11-29 14:00:00|167.55|165.55|166.12|164.12|169.71|167.71|165.88|163.88|0
1701266700000|2023-11-29 14:05:00|165.88|163.88|166.36|164.36|166.36|164.36|164.93|162.93|0
1701267000000|2023-11-29 14:10:00|166.12|164.12|168.27|166.27|168.27|166.27|166.12|164.12|0
1701267300000|2023-11-29 14:15:00|168.03|166.03|168.27|166.27|169.23|167.23|167.55|165.55|0
1701267600000|2023-11-29 14:20:00|168.51|166.51|167.31|165.31|168.75|166.75|166.12|164.12|0
1701267900000|2023-11-29 14:25:00|167.79|165.79|167.31|165.31|167.79|165.79|164.92|162.92|0
1701268200000|2023-11-29 14:30:00|168.03|166.03|160.88|158.88|168.74|166.74|160.88|158.88|0
1701268500000|2023-11-29 14:35:00|160.64|158.64|160.94|158.94|162.84|160.84|159.46|157.46|0
1701268800000|2023-11-29 14:40:00|161.41|159.41|163.31|161.31|163.55|161.55|160.47|158.47|0
1701269100000|2023-11-29 14:45:00|163.07|161.07|159.99|157.99|163.07|161.07|159.75|157.75|0
1701269400000|2023-11-29 14:50:00|159.75|157.75|157.86|155.86|162.36|160.36|157.63|155.63|0
1701269700000|2023-11-29 14:55:00|158.1|156.1|158.1|156.1|159.04|157.04|156.45|154.45|0
1701270000000|2023-11-29 15:00:00|157.62|155.62|162.59|160.59|162.59|160.59|156.92|154.92|0
1701270300000|2023-11-29 15:05:00|162.83|160.83|170.26|168.26|170.98|168.98|162.36|160.36|0
1701270600000|2023-11-29 15:10:00|170.02|168.02|172.18|170.18|173.38|171.38|170.02|168.02|0
1701270900000|2023-11-29 15:15:00|171.94|169.94|174.34|172.34|174.58|172.58|171.22|169.22|0
1701271200000|2023-11-29 15:20:00|175.06|173.06|177.22|175.22|177.46|175.46|172.17|170.17|0
1701271500000|2023-11-29 15:25:00|177.46|175.46|174.33|172.33|177.46|175.46|173.85|171.85|0
1701271800000|2023-11-29 15:30:00|174.57|172.57|175.78|173.78|176.02|174.02|172.65|170.65|0
1701272100000|2023-11-29 15:35:00|175.54|173.54|175.77|173.77|176.74|174.74|174.09|172.09|0
1701272400000|2023-11-29 15:40:00|175.53|173.53|174.81|172.81|177.46|175.46|174.33|172.33|0
1701272700000|2023-11-29 15:45:00|175.05|173.05|175.53|173.53|176.74|174.74|174.57|172.57|0
1701273000000|2023-11-29 15:50:00|175.29|173.29|171.45|169.45|175.53|173.53|170.97|168.97|0
1701273300000|2023-11-29 15:55:00|171.21|169.21|172.89|170.89|173.13|171.13|170.25|168.25|0
1701273600000|2023-11-29 16:00:00|173.13|171.13|172.89|170.89|174.57|172.57|171.69|169.69|0
1701273900000|2023-11-29 16:05:00|173.13|171.13|177.7|175.7|177.94|175.94|172.89|170.89|0
1701274200000|2023-11-29 16:10:00|177.94|175.94|181.8|179.8|182.53|180.53|177.22|175.22|0
1701274500000|2023-11-29 16:15:00|181.56|179.56|183.74|181.74|186.65|184.65|181.08|179.08|0
1701274800000|2023-11-29 16:20:00|183.98|181.98|184.96|182.96|186.41|184.41|183.51|181.51|0
1701275100000|2023-11-29 16:25:00|184.72|182.72|187.37|185.37|187.61|185.61|184.47|182.47|0
1701275400000|2023-11-29 16:30:00|187.13|185.13|188.1|186.1|189.06|187.06|185.44|183.44|0
1701275700000|2023-11-29 16:35:00|187.85|185.85|184.95|182.95|187.85|185.85|183.99|181.99|0
1701276000000|2023-11-29 16:40:00|184.71|182.71|183.51|181.51|185.2|183.2|182.54|180.54|0
1701276300000|2023-11-29 16:45:00|183.27|181.27|183.02|181.02|183.75|181.75|182.54|180.54|0
1701276600000|2023-11-29 16:50:00|183.26|181.26|181.1|179.1|184.71|182.71|181.1|179.1|0
1701276900000|2023-11-29 16:55:00|181.34|179.34|181.34|179.34|182.3|180.3|181.1|179.1|0
1701277200000|2023-11-29 17:00:00|181.58|179.58|182.78|180.78|183.26|181.26|181.34|179.34|0
1701277500000|2023-11-29 17:05:00|182.54|180.54|180.85|178.85|183.02|181.02|180.37|178.37|0
1701277800000|2023-11-29 17:10:00|180.61|178.61|179.65|177.65|181.33|179.33|178.93|176.93|0
1701278100000|2023-11-29 17:15:00|179.89|177.89|179.41|177.41|180.37|178.37|178.69|176.69|0
1701278400000|2023-11-29 17:20:00|179.65|177.65|179.17|177.17|179.65|177.65|178.21|176.21|0
1701278700000|2023-11-29 17:25:00|179.1|177.1|177.02|175.02|179.43|177.43|177.02|175.02|0
1701279000000|2023-11-29 17:30:00|177.26|175.26|176.3|174.3|177.74|175.74|176.06|174.06|0
1701279300000|2023-11-29 17:35:00|176.54|174.54|176.3|174.3|177.26|175.26|176.06|174.06|0
1701279600000|2023-11-29 17:40:00|176.06|174.06|176.54|174.54|177.26|175.26|175.82|173.82|0
1701279900000|2023-11-29 17:45:00|176.78|174.78|176.3|174.3|177.26|175.26|175.58|173.58|0
1701280200000|2023-11-29 17:50:00|176.54|174.54|176.06|174.06|177.26|175.26|175.33|173.33|0
1701280500000|2023-11-29 17:55:00|175.81|173.81|176.05|174.05|177.02|175.02|175.81|173.81|0
1701280800000|2023-11-29 18:00:00|175.81|173.81|176.78|174.78|177.74|175.74|174.61|172.61|0
1701281100000|2023-11-29 18:05:00|176.53|174.53|177.02|175.02|178.94|176.94|176.05|174.05|0
1701281400000|2023-11-29 18:10:00|176.77|174.77|179.42|177.42|179.43|177.43|176.77|174.77|0
1701281700000|2023-11-29 18:15:00|179.67|177.67|179.67|177.67|180.39|178.39|178.46|176.46|0
1701282000000|2023-11-29 18:20:00|179.91|177.91|178.94|176.94|180.15|178.15|178.7|176.7|0
1701282300000|2023-11-29 18:25:00|179.18|177.18|176.38|174.38|179.42|177.42|176.14|174.14|0
1701282600000|2023-11-29 18:30:00|177.1|175.1|180.93|178.93|181.9|179.9|176.86|174.86|0
1701282900000|2023-11-29 18:35:00|180.69|178.69|178.21|176.21|181.41|179.41|177.97|175.97|0
1701283200000|2023-11-29 18:40:00|177.97|175.97|179.17|177.17|179.17|177.17|177.73|175.73|0
1701283500000|2023-11-29 18:45:00|178.93|176.93|177.97|175.97|179.17|177.17|177.01|175.01|0
1701283800000|2023-11-29 18:50:00|178.21|176.21|177.49|175.49|178.45|176.45|177.01|175.01|0
1701284100000|2023-11-29 18:55:00|177.97|175.97|177.97|175.97|178.45|176.45|177.25|175.25|0
1701284400000|2023-11-29 19:00:00|178.21|176.21|179.89|177.89|180.61|178.61|177.49|175.49|0
1701284700000|2023-11-29 19:05:00|179.65|177.65|177.49|175.49|179.89|177.89|176.77|174.77|0
1701285000000|2023-11-29 19:10:00|177.25|175.25|177.48|175.48|178.68|176.68|175.81|173.81|0
1701285300000|2023-11-29 19:15:00|177.25|175.25|178.44|176.44|178.68|176.68|176.53|174.53|0
1701285600000|2023-11-29 19:20:00|178.68|176.68|178.68|176.68|178.92|176.92|176.76|174.76|0
1701285900000|2023-11-29 19:25:00|178.92|176.92|180.12|178.12|180.36|178.36|178.68|176.68|0
1701286200000|2023-11-29 19:30:00|180.36|178.36|182.29|180.29|182.77|180.77|180.36|178.36|0
1701286500000|2023-11-29 19:35:00|182.53|180.53|186.93|184.93|187.17|185.17|181.81|179.81|0
1701286800000|2023-11-29 19:40:00|187.17|185.17|186.69|184.69|187.89|185.89|185.72|183.72|0
1701287100000|2023-11-29 19:45:00|186.93|184.93|184.97|182.97|186.93|184.93|184.24|182.24|0
1701287400000|2023-11-29 19:50:00|185.21|183.21|185.21|183.21|185.45|183.45|184.48|182.48|0
1701287700000|2023-11-29 19:55:00|184.97|182.97|183.52|181.52|185.69|183.69|183.52|181.52|0
1701288000000|2023-11-29 20:00:00|183.76|181.76|184.48|182.48|184.96|182.96|183.28|181.28|0
1701288300000|2023-11-29 20:05:00|184.72|182.72|184.72|182.72|186.17|184.17|183.88|181.88|0
1701288600000|2023-11-29 20:10:00|184.48|182.48|187.86|185.86|187.86|185.86|184.48|182.48|0
1701288900000|2023-11-29 20:15:00|187.62|185.62|190.07|188.07|192|190|187.14|185.14|0
1701289200000|2023-11-29 20:20:00|190.31|188.31|192.97|190.97|192.97|190.97|190.31|188.31|0
1701289500000|2023-11-29 20:25:00|192.73|190.73|194.43|192.43|194.92|192.92|192.73|190.73|0
1701289800000|2023-11-29 20:30:00|194.67|192.67|194.58|192.58|194.92|192.92|193.22|191.22|0
1701290100000|2023-11-29 20:35:00|194.82|192.82|196.04|194.04|196.04|194.04|194.58|192.58|0
1701290400000|2023-11-29 20:40:00|195.79|193.79|192.89|190.89|196.52|194.52|192.65|190.65|0
1701290700000|2023-11-29 20:45:00|192.64|190.64|192.89|190.89|194.82|192.82|192.4|190.4|0
1701291000000|2023-11-29 20:50:00|192.4|190.4|193.37|191.37|194.58|192.58|192.16|190.16|0
1701291300000|2023-11-29 20:55:00|193.13|191.13|192.16|190.16|194.82|192.82|192.16|190.16|0
1701291600000|2023-11-29 21:00:00|192.64|190.64|189.02|187.02|192.64|190.64|188.78|186.78|0
1701291900000|2023-11-29 21:05:00|188.54|186.54|188.05|186.05|188.78|186.78|187.33|185.33|0
1701292200000|2023-11-29 21:10:00|187.81|185.81|187.81|185.81|188.05|186.05|187.33|185.33|0
1701292500000|2023-11-29 21:15:00|187.91|185.71|187.91|185.71|187.91|185.71|187.43|185.23|0
1701292800000|2023-11-29 21:20:00|187.67|185.47|187.43|185.23|187.67|185.47|186.71|184.51|0
1701293100000|2023-11-29 21:25:00|187.67|185.47|187.91|185.71|187.91|185.71|187.19|184.99|0
1701293400000|2023-11-29 21:30:00|187.67|185.47|188.15|185.95|188.15|185.95|187.67|185.47|0
1701293700000|2023-11-29 21:35:00|188.63|186.43|188.87|186.67|188.87|186.67|188.39|186.19|0
1701294000000|2023-11-29 21:40:00|188.63|186.43|189.35|187.15|189.59|187.39|188.63|186.43|0
1701294300000|2023-11-29 21:45:00|189.48|187.28|189.11|186.91|189.48|187.28|188.87|186.67|0
1701294600000|2023-11-29 21:50:00|189.35|187.15|189.59|187.39|189.59|187.39|189.11|186.91|0
1701294900000|2023-11-29 21:55:00|189.83|187.63|189.72|187.52|190.56|188.36|189.72|187.52|0
1701295200000|2023-11-29 22:00:00|189.55|187.35|189.46|187.26|189.95|187.75|189.21|187.01|0
1701295500000|2023-11-29 22:05:00|189.63|187.43|190.12|187.92|190.23|188.03|189.52|187.32|0
1701295800000|2023-11-29 22:10:00|190.08|187.88|189.87|187.67|190.08|187.88|189.66|187.46|0
1701296100000|2023-11-29 22:15:00|189.84|187.64|190.01|187.81|190.01|187.81|189.8|187.6|0
1701296700000|2023-11-29 22:25:00|189.87|187.67|189.94|187.74|190.05|187.85|189.73|187.53|0
1701297000000|2023-11-29 22:30:00|190.05|187.85|190.08|187.88|190.08|187.88|189.35|187.15|0
1701297300000|2023-11-29 22:35:00|190.05|187.85|190.15|187.95|190.18|187.98|190.05|187.85|0
1701297600000|2023-11-29 22:40:00|190.05|187.85|190.08|187.88|190.08|187.88|190.01|187.81|0
1701297900000|2023-11-29 22:45:00|190.01|187.81|189.52|187.32|190.01|187.81|189.48|187.28|0
1701298200000|2023-11-29 22:50:00|189.54|187.34|189.54|187.34|189.65|187.45|189.52|187.32|0
1701298500000|2023-11-29 22:55:00|189.58|187.38|189.76|187.56|189.86|187.66|189.58|187.38|0
1701298800000|2023-11-29 23:00:00|188.98|186.78|189.82|187.62|190.55|188.35|188.98|186.78|0
1701299100000|2023-11-29 23:05:00|190.06|187.86|190.55|188.35|190.55|188.35|189.82|187.62|0
1701299400000|2023-11-29 23:10:00|190.3|188.1|190.55|188.35|190.55|188.35|190.06|187.86|0
1701299700000|2023-11-29 23:15:00|190.54|188.34|190.3|188.1|190.79|188.59|190.3|188.1|0
1701300000000|2023-11-29 23:20:00|190.06|187.86|189.82|187.62|190.3|188.1|189.58|187.38|0
1701300300000|2023-11-29 23:25:00|189.58|187.38|189.09|186.89|189.58|187.38|188.61|186.41|0
1701300600000|2023-11-29 23:30:00|189.34|187.14|189.82|187.62|189.82|187.62|189.09|186.89|0
1701300900000|2023-11-29 23:35:00|189.58|187.38|189.82|187.62|189.82|187.62|189.57|187.37|0
1701301200000|2023-11-29 23:40:00|189.57|187.37|189.82|187.62|189.82|187.62|189.57|187.37|0
1701301500000|2023-11-29 23:45:00|190.06|187.86|190.3|188.1|190.54|188.34|190.06|187.86|0
1701301800000|2023-11-29 23:50:00|190.54|188.34|191.02|188.82|191.02|188.82|190.3|188.1|0
1701302100000|2023-11-29 23:55:00|190.78|188.58|189.81|187.61|190.78|188.58|189.81|187.61|0
1701302400000|2023-11-30 00:00:00|190.05|187.85|189.33|187.13|190.05|187.85|189.09|186.89|0
1701302700000|2023-11-30 00:05:00|189.57|187.37|189.57|187.37|189.81|187.61|189.09|186.89|0
1701303000000|2023-11-30 00:10:00|189.81|187.61|191.02|188.82|191.02|188.82|189.81|187.61|0
1701303300000|2023-11-30 00:15:00|190.78|188.58|190.29|188.09|191.02|188.82|190.29|188.09|0
1701303600000|2023-11-30 00:20:00|190.53|188.33|190.77|188.57|191.26|189.06|190.29|188.09|0
1701303900000|2023-11-30 00:25:00|190.53|188.33|190.77|188.57|191.02|188.82|190.53|188.33|0
1701304200000|2023-11-30 00:30:00|191.02|188.82|189.81|187.61|191.02|188.82|189.81|187.61|0
1701304500000|2023-11-30 00:35:00|189.57|187.37|189.32|187.12|189.81|187.61|189.08|186.88|0
1701304800000|2023-11-30 00:40:00|189.08|186.88|188.84|186.64|189.32|187.12|188.6|186.4|0
1701305100000|2023-11-30 00:45:00|188.6|186.4|189.56|187.36|189.56|187.36|188.12|185.92|0
1701305400000|2023-11-30 00:50:00|189.32|187.12|188.84|186.64|189.32|187.12|188.11|185.91|0
1701305700000|2023-11-30 00:55:00|189.08|186.88|189.8|187.6|189.8|187.6|188.84|186.64|0
1701306000000|2023-11-30 01:00:00|190.04|187.84|190.04|187.84|190.29|188.09|189.8|187.6|0
1701306300000|2023-11-30 01:05:00|190.29|188.09|190.77|188.57|191.01|188.81|190.04|187.84|0
1701306600000|2023-11-30 01:10:00|191.01|188.81|190.04|187.84|191.01|188.81|190.04|187.84|0
1701306900000|2023-11-30 01:15:00|189.8|187.6|190.52|188.32|190.77|188.57|189.8|187.6|0
1701307200000|2023-11-30 01:20:00|190.28|188.08|189.07|186.87|190.52|188.32|188.83|186.63|0
1701307500000|2023-11-30 01:25:00|189.32|187.12|190.28|188.08|190.52|188.32|189.07|186.87|0
1701307800000|2023-11-30 01:30:00|190.42|188.42|190.66|188.66|191.63|189.63|190.18|188.18|0
1701308100000|2023-11-30 01:35:00|190.91|188.91|190.9|188.9|191.63|189.63|189.94|187.94|0
1701308400000|2023-11-30 01:40:00|190.66|188.66|190.08|188.08|191.29|189.29|189.84|187.84|0
1701308700000|2023-11-30 01:45:00|189.84|187.84|190.56|188.56|190.8|188.8|189.6|187.6|0
1701309000000|2023-11-30 01:50:00|190.32|188.32|192.25|190.25|192.25|190.25|190.32|188.32|0
1701309300000|2023-11-30 01:55:00|192.01|190.01|191.04|189.04|192.25|190.25|190.8|188.8|0
1701309600000|2023-11-30 02:00:00|191.28|189.28|190.56|188.56|191.53|189.53|190.32|188.32|0
1701309900000|2023-11-30 02:05:00|190.8|188.8|189.84|187.84|190.8|188.8|189.6|187.6|0
1701310200000|2023-11-30 02:10:00|189.6|187.6|189.35|187.35|190.08|188.08|189.35|187.35|0
1701310500000|2023-11-30 02:15:00|189.6|187.6|190.32|188.32|190.32|188.32|189.35|187.35|0
1701310800000|2023-11-30 02:20:00|190.08|188.08|190.56|188.56|191.04|189.04|190.08|188.08|0
1701311100000|2023-11-30 02:25:00|190.8|188.8|190.07|188.07|190.8|188.8|189.96|187.96|0
1701311400000|2023-11-30 02:30:00|190.32|188.32|190.39|188.39|190.63|188.63|190.07|188.07|0
1701311700000|2023-11-30 02:35:00|190.63|188.63|190.15|188.15|190.87|188.87|189.91|187.91|0
1701312000000|2023-11-30 02:40:00|190.39|188.39|189.67|187.67|190.63|188.63|189.67|187.67|0
1701312300000|2023-11-30 02:45:00|189.91|187.91|187.98|185.98|189.91|187.91|187.98|185.98|0
1701312600000|2023-11-30 02:50:00|188.22|186.22|188.22|186.22|188.46|186.46|187.74|185.74|0
1701312900000|2023-11-30 02:55:00|187.98|185.98|187.74|185.74|188.22|186.22|187.5|185.5|0
1701313200000|2023-11-30 03:00:00|187.98|185.98|188.7|186.7|188.7|186.7|187.98|185.98|0
1701313500000|2023-11-30 03:05:00|188.46|186.46|188.7|186.7|189.18|187.18|188.46|186.46|0
1701313800000|2023-11-30 03:10:00|188.46|186.46|189.42|187.42|189.42|187.42|188.22|186.22|0
1701314100000|2023-11-30 03:15:00|189.66|187.66|189.66|187.66|189.66|187.66|189.42|187.42|0
1701314400000|2023-11-30 03:20:00|189.9|187.9|189.42|187.42|189.9|187.9|189.42|187.42|0
1701314700000|2023-11-30 03:25:00|189.66|187.66|189.42|187.42|189.66|187.66|189.18|187.18|0
1701315000000|2023-11-30 03:30:00|189.18|187.18|189.42|187.42|189.66|187.66|189.18|187.18|0
1701315300000|2023-11-30 03:35:00|189.18|187.18|188.69|186.69|189.42|187.42|188.69|186.69|0
1701315600000|2023-11-30 03:40:00|188.45|186.45|188.21|186.21|188.69|186.69|188.21|186.21|0
1701315900000|2023-11-30 03:45:00|188.45|186.45|188.45|186.45|188.45|186.45|188.21|186.21|0
1701316200000|2023-11-30 03:50:00|188.21|186.21|188.93|186.93|188.93|186.93|188.21|186.21|0
1701316500000|2023-11-30 03:55:00|188.69|186.69|188.45|186.45|188.69|186.69|188.45|186.45|0
1701316800000|2023-11-30 04:00:00|188.21|186.21|188.21|186.21|188.21|186.21|187.73|185.73|0
1701317100000|2023-11-30 04:05:00|187.97|185.97|188.21|186.21|188.45|186.45|187.73|185.73|0
1701317400000|2023-11-30 04:10:00|187.97|185.97|187.97|185.97|188.21|186.21|187.73|185.73|0
1701317700000|2023-11-30 04:15:00|187.73|185.73|188.21|186.21|188.21|186.21|187.73|185.73|0
1701318000000|2023-11-30 04:20:00|187.97|185.97|188.2|186.2|188.45|186.45|187.96|185.96|0
1701318300000|2023-11-30 04:25:00|188.44|186.44|187.96|185.96|188.44|186.44|187.96|185.96|0
1701318600000|2023-11-30 04:30:00|187.72|185.72|187.96|185.96|187.96|185.96|187.72|185.72|0
1701318900000|2023-11-30 04:35:00|187.72|185.72|187.72|185.72|187.96|185.96|187.72|185.72|0
1701319200000|2023-11-30 04:40:00|187.48|185.48|187|185|187.48|185.48|187|185|0
1701319500000|2023-11-30 04:45:00|187.24|185.24|187|185|187.24|185.24|187|185|0
1701319800000|2023-11-30 04:50:00|186.76|184.76|186.76|184.76|187.24|185.24|186.76|184.76|0
1701320100000|2023-11-30 04:55:00|187|185|187.24|185.24|187.24|185.24|186.76|184.76|0
1701320400000|2023-11-30 05:00:00|187|185|187.24|185.24|187.48|185.48|187|185|0
1701320700000|2023-11-30 05:05:00|187.48|185.48|186.75|184.75|187.72|185.72|186.51|184.51|0
1701321000000|2023-11-30 05:10:00|186.99|184.99|186.03|184.03|186.99|184.99|186.03|184.03|0
1701321300000|2023-11-30 05:15:00|186.27|184.27|186.03|184.03|186.27|184.27|186.03|184.03|0
1701321600000|2023-11-30 05:20:00|186.27|184.27|186.27|184.27|186.51|184.51|185.55|183.55|0
1701321900000|2023-11-30 05:25:00|186.51|184.51|186.99|184.99|186.99|184.99|186.27|184.27|0
1701322200000|2023-11-30 05:30:00|186.75|184.75|186.99|184.99|187.23|185.23|186.75|184.75|0
1701322500000|2023-11-30 05:35:00|187.23|185.23|186.75|184.75|187.23|185.23|186.51|184.51|0
1701322800000|2023-11-30 05:40:00|186.99|184.99|186.99|184.99|187.23|185.23|186.51|184.51|0
1701323100000|2023-11-30 05:45:00|186.75|184.75|186.99|184.99|186.99|184.99|186.51|184.51|0
1701323400000|2023-11-30 05:50:00|186.75|184.75|186.51|184.51|186.75|184.75|186.27|184.27|0
1701323700000|2023-11-30 05:55:00|186.27|184.27|185.31|183.31|186.51|184.51|185.31|183.31|0
1701324000000|2023-11-30 06:00:00|185.55|183.55|185.3|183.3|185.78|183.78|184.83|182.83|0
1701324300000|2023-11-30 06:05:00|185.06|183.06|184.82|182.82|185.06|183.06|184.58|182.58|0
1701324600000|2023-11-30 06:10:00|185.06|183.06|184.82|182.82|185.3|183.3|184.82|182.82|0
1701324900000|2023-11-30 06:15:00|185.06|183.06|184.82|182.82|185.06|183.06|184.58|182.58|0
1701325200000|2023-11-30 06:20:00|184.58|182.58|185.06|183.06|185.06|183.06|184.58|182.58|0
1701325500000|2023-11-30 06:25:00|185.3|183.3|185.3|183.3|185.3|183.3|185.06|183.06|0
1701325800000|2023-11-30 06:30:00|185.54|183.54|186.26|184.26|186.26|184.26|185.3|183.3|0
1701326100000|2023-11-30 06:35:00|186.02|184.02|185.54|183.54|186.02|184.02|185.54|183.54|0
1701326400000|2023-11-30 06:40:00|185.78|183.78|185.54|183.54|185.78|183.78|185.06|183.06|0
1701326700000|2023-11-30 06:45:00|185.3|183.3|185.77|183.77|185.78|183.78|185.3|183.3|0
1701327000000|2023-11-30 06:50:00|186.01|184.01|186.14|184.14|186.25|184.25|185.53|183.53|0
1701327300000|2023-11-30 06:55:00|186.01|184.01|186.25|184.25|186.49|184.49|186.01|184.01|0
1701327600000|2023-11-30 07:00:00|186.49|184.49|186.49|184.49|187.1|185.1|186.49|184.49|0
1701327900000|2023-11-30 07:05:00|186.25|184.25|186.73|184.73|186.97|184.97|186.01|184.01|0
1701328200000|2023-11-30 07:10:00|186.49|184.49|186.49|184.49|186.97|184.97|186.25|184.25|0
1701328500000|2023-11-30 07:15:00|186.37|184.37|185.77|183.77|186.97|184.97|185.77|183.77|0
1701328800000|2023-11-30 07:20:00|185.29|183.29|186.73|184.73|186.73|184.73|185.29|183.29|0
1701329100000|2023-11-30 07:25:00|186.49|184.49|186.73|184.73|186.97|184.97|186.49|184.49|0
1701329400000|2023-11-30 07:30:00|186.85|184.85|187.69|185.69|187.69|185.69|186.73|184.73|0
1701329700000|2023-11-30 07:35:00|187.93|185.93|187.21|185.21|187.93|185.93|186.97|184.97|0
1701330000000|2023-11-30 07:40:00|187.45|185.45|188.65|186.65|188.65|186.65|187.45|185.45|0
1701330300000|2023-11-30 07:45:00|188.41|186.41|186.48|184.48|188.41|186.41|186.48|184.48|0
1701330600000|2023-11-30 07:50:00|186.24|184.24|186.48|184.48|186.72|184.72|186|184|0
1701330900000|2023-11-30 07:55:00|186.72|184.72|185.52|183.52|186.96|184.96|185.52|183.52|0
1701331200000|2023-11-30 08:00:00|186.24|184.24|185.76|183.76|186.24|184.24|185.28|183.28|0
1701331500000|2023-11-30 08:05:00|185.52|183.52|185.28|183.28|186|184|184.8|182.8|0
1701331800000|2023-11-30 08:10:00|185.52|183.52|187.44|185.44|187.44|185.44|185.28|183.28|0
1701332100000|2023-11-30 08:15:00|187.2|185.2|186.72|184.72|187.44|185.44|186.24|184.24|0
1701332400000|2023-11-30 08:20:00|186.48|184.48|187.44|185.44|188.4|186.4|186.24|184.24|0
1701332700000|2023-11-30 08:25:00|187.68|185.68|188.08|186.08|188.4|186.4|187.44|185.44|0
1701333000000|2023-11-30 08:30:00|187.84|185.84|187.36|185.36|187.84|185.84|186.63|184.63|0
1701333300000|2023-11-30 08:35:00|187.6|185.6|189.78|187.78|189.78|187.78|186.87|184.87|0
1701333600000|2023-11-30 08:40:00|189.53|187.53|192.2|190.2|192.2|190.2|189.53|187.53|0
1701333900000|2023-11-30 08:45:00|191.96|189.96|192.69|190.69|192.69|190.69|191.47|189.47|0
1701334200000|2023-11-30 08:50:00|193.17|191.17|191.47|189.47|193.66|191.66|191.23|189.23|0
1701334500000|2023-11-30 08:55:00|191.71|189.71|191.23|189.23|191.96|189.96|190.98|188.98|0
1701334800000|2023-11-30 09:00:00|190.98|188.98|188.8|186.8|190.98|188.98|188.32|186.32|0
1701335100000|2023-11-30 09:05:00|188.56|186.56|186.62|184.62|188.56|186.56|186.14|184.14|0
1701335400000|2023-11-30 09:10:00|186.87|184.87|186.38|184.38|187.35|185.35|185.9|183.9|0
1701335700000|2023-11-30 09:15:00|186.14|184.14|185.9|183.9|186.38|184.38|185.41|183.41|0
1701336000000|2023-11-30 09:20:00|185.66|183.66|185.41|183.41|185.9|183.9|185.17|183.17|0
1701336300000|2023-11-30 09:25:00|185.17|183.17|185.17|183.17|185.9|183.9|185.17|183.17|0
1701336600000|2023-11-30 09:30:00|184.93|182.93|186.62|184.62|186.62|184.62|184.93|182.93|0
1701336900000|2023-11-30 09:35:00|186.38|184.38|187.1|185.1|187.1|185.1|185.65|183.65|0
1701337200000|2023-11-30 09:40:00|187.34|185.34|187.1|185.1|188.07|186.07|186.86|184.86|0
1701337500000|2023-11-30 09:45:00|186.86|184.86|187.34|185.34|187.83|185.83|186.62|184.62|0
1701337800000|2023-11-30 09:50:00|187.59|185.59|186.62|184.62|187.83|185.83|186.37|184.37|0
1701338100000|2023-11-30 09:55:00|186.37|184.37|186.02|184.02|186.86|184.86|185.89|183.89|0
1701338400000|2023-11-30 10:00:00|185.89|183.89|186.62|184.62|187.1|185.1|185.17|183.17|0
1701338700000|2023-11-30 10:05:00|186.86|184.86|186.61|184.61|187.34|185.34|186.13|184.13|0
1701339000000|2023-11-30 10:10:00|186.37|184.37|185.4|183.4|186.61|184.61|185.4|183.4|0
1701339300000|2023-11-30 10:15:00|185.16|183.16|186.13|184.13|186.85|184.85|185.16|183.16|0
1701339600000|2023-11-30 10:20:00|186.37|184.37|185.4|183.4|186.37|184.37|185.16|183.16|0
1701339900000|2023-11-30 10:25:00|185.64|183.64|184.68|182.68|185.89|183.89|183.95|181.95|0
1701340200000|2023-11-30 10:30:00|184.92|182.92|183.47|181.47|184.92|182.92|183.23|181.23|0
1701340500000|2023-11-30 10:35:00|183.71|181.71|183.47|181.47|183.95|181.95|182.75|180.75|0
1701340800000|2023-11-30 10:40:00|183.23|181.23|183.95|181.95|184.19|182.19|182.99|180.99|0
1701341100000|2023-11-30 10:45:00|183.71|181.71|182.26|180.26|183.95|181.95|182.26|180.26|0
1701341400000|2023-11-30 10:50:00|182.5|180.5|182.5|180.5|182.99|180.99|182.26|180.26|0
1701341700000|2023-11-30 10:55:00|182.74|180.74|183.71|181.71|183.71|181.71|182.5|180.5|0
1701342000000|2023-11-30 11:00:00|183.47|181.47|183.71|181.71|184.43|182.43|183.47|181.47|0
1701342300000|2023-11-30 11:05:00|183.95|181.95|184.43|182.43|184.43|182.43|183.46|181.46|0
1701342600000|2023-11-30 11:10:00|184.19|182.19|183.22|181.22|184.43|182.43|182.98|180.98|0
1701342900000|2023-11-30 11:15:00|182.98|180.98|184.67|182.67|185.64|183.64|182.98|180.98|0
1701343200000|2023-11-30 11:20:00|184.91|182.91|185.39|183.39|185.88|183.88|184.67|182.67|0
1701343500000|2023-11-30 11:25:00|185.15|183.15|183.94|181.94|185.39|183.39|183.94|181.94|0
1701343800000|2023-11-30 11:30:00|184.18|182.18|184.67|182.67|184.91|182.91|183.94|181.94|0
1701344100000|2023-11-30 11:35:00|184.91|182.91|184.67|182.67|185.15|183.15|184.42|182.42|0
1701344400000|2023-11-30 11:40:00|184.55|182.55|183.94|181.94|184.67|182.67|183.7|181.7|0
1701344700000|2023-11-30 11:45:00|184.42|182.42|184.66|182.66|184.66|182.66|183.94|181.94|0
1701345000000|2023-11-30 11:50:00|184.42|182.42|184.42|182.42|184.66|182.66|183.94|181.94|0
1701345300000|2023-11-30 11:55:00|184.18|182.18|185.63|183.63|185.63|183.63|183.94|181.94|0
1701345600000|2023-11-30 12:00:00|185.39|183.39|183.7|181.7|185.39|183.39|183.21|181.21|0
1701345900000|2023-11-30 12:05:00|183.45|181.45|182.49|180.49|183.45|181.45|182.49|180.49|0
1701346200000|2023-11-30 12:10:00|182.25|180.25|182.01|180.01|182.49|180.49|182.01|180.01|0
1701346500000|2023-11-30 12:15:00|182.49|180.49|183.21|181.21|183.45|181.45|182.49|180.49|0
1701346800000|2023-11-30 12:20:00|182.97|180.97|181.76|179.76|183.45|181.45|181.28|179.28|0
1701347100000|2023-11-30 12:25:00|182|180|181.28|179.28|182.37|180.37|181.28|179.28|0
1701347400000|2023-11-30 12:30:00|181.52|179.52|180.56|178.56|181.76|179.76|180.08|178.08|0
1701347700000|2023-11-30 12:35:00|180.8|178.8|180.08|178.08|180.8|178.8|179.84|177.84|0
1701348000000|2023-11-30 12:40:00|179.83|177.83|179.59|177.59|180.08|178.08|179.59|177.59|0
1701348300000|2023-11-30 12:45:00|179.83|177.83|179.83|177.83|180.31|178.31|179.59|177.59|0
1701348600000|2023-11-30 12:50:00|179.59|177.59|180.07|178.07|180.31|178.31|179.35|177.35|0
1701348900000|2023-11-30 12:55:00|180.31|178.31|180.07|178.07|180.31|178.31|179.83|177.83|0
1701349200000|2023-11-30 13:00:00|179.83|177.83|180.55|178.55|181.28|179.28|179.59|177.59|0
1701349500000|2023-11-30 13:05:00|180.79|178.79|179.35|177.35|180.79|178.79|179.35|177.35|0
1701349800000|2023-11-30 13:10:00|179.59|177.59|178.39|176.39|179.59|177.59|178.39|176.39|0
1701350100000|2023-11-30 13:15:00|178.15|176.15|178.25|176.25|179.11|177.11|178.15|176.15|0
1701350400000|2023-11-30 13:20:00|178.49|176.49|179.21|177.21|179.69|177.69|178.25|176.25|0
1701350700000|2023-11-30 13:25:00|178.97|176.97|177.52|175.52|178.97|176.97|177.28|175.28|0
1701351000000|2023-11-30 13:30:00|177.65|175.65|179.93|177.93|181.02|179.02|175.36|173.36|0
1701351300000|2023-11-30 13:35:00|180.17|178.17|177.04|175.04|180.17|178.17|176.8|174.8|0
1701351600000|2023-11-30 13:40:00|177.52|175.52|177.76|175.76|179.33|177.33|177.04|175.04|0
1701351900000|2023-11-30 13:45:00|177.52|175.52|176.32|174.32|178.24|176.24|174.64|172.64|0
1701352200000|2023-11-30 13:50:00|176.08|174.08|180.41|178.41|180.89|178.89|176.08|174.08|0
1701352500000|2023-11-30 13:55:00|180.65|178.65|182.1|180.1|182.83|180.83|180.65|178.65|0
1701352800000|2023-11-30 14:00:00|182.59|180.59|184.04|182.04|186.22|184.22|182.59|180.59|0
1701353100000|2023-11-30 14:05:00|184.28|182.28|185.25|183.25|185.49|183.49|183.31|181.31|0
1701353400000|2023-11-30 14:10:00|185|183|183.31|181.31|185.25|183.25|182.58|180.58|0
1701353700000|2023-11-30 14:15:00|183.55|181.55|185.25|183.25|186.22|184.22|183.31|181.31|0
1701354000000|2023-11-30 14:20:00|185.49|183.49|183.79|181.79|185.49|183.49|182.82|180.82|0
1701354300000|2023-11-30 14:25:00|184.03|182.03|185.97|183.97|186.7|184.7|183.31|181.31|0
1701354600000|2023-11-30 14:30:00|186.46|184.46|188.64|186.64|189.86|187.86|183.79|181.79|0
1701354900000|2023-11-30 14:35:00|188.88|186.88|194.48|192.48|194.73|192.73|188.4|186.4|0
1701355200000|2023-11-30 14:40:00|194.73|192.73|193.02|191.02|197.66|195.66|191.8|189.8|0
1701355500000|2023-11-30 14:45:00|193.26|191.26|195.7|193.7|198.63|196.63|193.26|191.26|0
1701355800000|2023-11-30 14:50:00|195.95|193.95|189.08|187.08|195.95|193.95|187.87|185.87|0
1701356100000|2023-11-30 14:55:00|188.36|186.36|188.84|186.84|189.81|187.81|187.63|185.63|0
1701356400000|2023-11-30 15:00:00|188.6|186.6|197.33|195.33|197.58|195.58|188.35|186.35|0
1701356700000|2023-11-30 15:05:00|196.85|194.85|195.39|193.39|196.85|194.85|192.47|190.47|0
1701357000000|2023-11-30 15:10:00|195.63|193.63|188.59|186.59|196.85|194.85|188.35|186.35|0
1701357300000|2023-11-30 15:15:00|189.08|187.08|189.08|187.08|190.53|188.53|185.45|183.45|0
1701357600000|2023-11-30 15:20:00|188.83|186.83|189.56|187.56|190.53|188.53|186.66|184.66|0
1701357900000|2023-11-30 15:25:00|189.32|187.32|192.71|190.71|192.95|190.95|188.83|186.83|0
1701358200000|2023-11-30 15:30:00|192.47|190.47|187.86|185.86|193.44|191.44|187.62|185.62|0
1701358500000|2023-11-30 15:35:00|188.11|186.11|196.84|194.84|198.06|196.06|188.11|186.11|0
1701358800000|2023-11-30 15:40:00|197.09|195.09|194.65|192.65|198.55|196.55|194.41|192.41|0
1701359100000|2023-11-30 15:45:00|194.9|192.9|199.03|197.03|200.25|198.25|194.65|192.65|0
1701359400000|2023-11-30 15:50:00|199.28|197.28|197.33|195.33|199.76|197.76|195.62|193.62|0
1701359700000|2023-11-30 15:55:00|197.57|195.57|191.49|189.49|197.81|195.81|191.49|189.49|0
1701360000000|2023-11-30 16:00:00|191.74|189.74|193.08|191.08|193.19|191.19|189.07|187.07|0
1701360300000|2023-11-30 16:05:00|192.46|190.46|194.41|192.41|195.14|193.14|191.74|189.74|0
1701360600000|2023-11-30 16:10:00|194.65|192.65|192.46|190.46|195.62|193.62|191.98|189.98|0
1701360900000|2023-11-30 16:15:00|192.22|190.22|196.84|194.84|196.84|194.84|191.98|189.98|0
1701361200000|2023-11-30 16:20:00|196.59|194.59|195.13|193.13|197.81|195.81|194.4|192.4|0
1701361500000|2023-11-30 16:25:00|194.89|192.89|196.35|194.35|197.32|195.32|192.7|190.7|0
1701361800000|2023-11-30 16:30:00|196.59|194.59|197.57|195.57|199.27|197.27|195.62|193.62|0
1701362100000|2023-11-30 16:35:00|198.05|196.05|199.51|197.51|199.76|197.76|197.08|195.08|0
1701362400000|2023-11-30 16:40:00|199.76|197.76|200.25|198.25|200.73|198.73|198.3|196.3|0
1701362700000|2023-11-30 16:45:00|200|198|199.51|197.51|202.2|200.2|199.03|197.03|0
1701363000000|2023-11-30 16:50:00|199.76|197.76|199.27|197.27|199.76|197.76|197.08|195.08|0
1701363300000|2023-11-30 16:55:00|199.02|197.02|202.2|200.2|202.44|200.44|198.54|196.54|0
1701363600000|2023-11-30 17:00:00|202.44|200.44|197.32|195.32|203.42|201.42|196.83|194.83|0
1701363900000|2023-11-30 17:05:00|197.07|195.07|197.07|195.07|197.8|195.8|196.59|194.59|0
1701364200000|2023-11-30 17:10:00|196.83|194.83|198.53|196.53|199.75|197.75|196.83|194.83|0
1701364500000|2023-11-30 17:15:00|198.78|196.78|203.02|201.02|204.24|202.24|198.53|196.53|0
1701364800000|2023-11-30 17:20:00|202.77|200.77|204.73|202.73|205.22|203.22|202.77|200.77|0
1701365100000|2023-11-30 17:25:00|204.97|202.97|204.73|202.73|205.21|203.21|203.75|201.75|0
1701365400000|2023-11-30 17:30:00|204.97|202.97|204.48|202.48|205.7|203.7|201.8|199.8|0
1701365700000|2023-11-30 17:35:00|204.24|202.24|203.26|201.26|204.48|202.48|202.28|200.28|0
1701366000000|2023-11-30 17:40:00|203.5|201.5|198.63|196.63|203.75|201.75|198.39|196.39|0
1701366300000|2023-11-30 17:45:00|198.87|196.87|198.63|196.63|199.12|197.12|197.41|195.41|0
1701366600000|2023-11-30 17:50:00|198.87|196.87|199.36|197.36|199.6|197.6|197.66|195.66|0
1701366900000|2023-11-30 17:55:00|199.6|197.6|199.36|197.36|200.82|198.82|198.87|196.87|0
1701367200000|2023-11-30 18:00:00|199.84|197.84|200.82|198.82|200.82|198.82|199.6|197.6|0
1701367500000|2023-11-30 18:05:00|201.06|199.06|203.99|201.99|203.99|201.99|200.57|198.57|0
1701367800000|2023-11-30 18:10:00|203.74|201.74|202.52|200.52|203.99|201.99|201.3|199.3|0
1701368100000|2023-11-30 18:15:00|202.28|200.28|201.79|199.79|202.28|200.28|200.82|198.82|0
1701368400000|2023-11-30 18:20:00|202.04|200.04|201.06|199.06|202.28|200.28|199.11|197.11|0
1701368700000|2023-11-30 18:25:00|201.3|199.3|203.99|201.99|203.99|201.99|200.33|198.33|0
1701369000000|2023-11-30 18:30:00|203.74|201.74|201.06|199.06|206.67|204.67|200.81|198.81|0
1701369300000|2023-11-30 18:35:00|201.3|199.3|200.81|198.81|201.79|199.79|200.08|198.08|0
1701369600000|2023-11-30 18:40:00|200.57|198.57|202.76|200.76|202.76|200.76|200.08|198.08|0
1701369900000|2023-11-30 18:45:00|202.52|200.52|203.25|201.25|203.74|201.74|202.03|200.03|0
1701370200000|2023-11-30 18:50:00|203.49|201.49|203.98|201.98|205.45|203.45|202.76|200.76|0
1701370500000|2023-11-30 18:55:00|204.23|202.23|201.05|199.05|204.47|202.47|201.05|199.05|0
1701370800000|2023-11-30 19:00:00|201.3|199.3|200.08|198.08|201.3|199.3|199.11|197.11|0
1701371100000|2023-11-30 19:05:00|199.84|197.84|198.86|196.86|200.08|198.08|198.62|196.62|0
1701371400000|2023-11-30 19:10:00|198.62|196.62|196.67|194.67|198.86|196.86|196.43|194.43|0
1701371700000|2023-11-30 19:15:00|196.91|194.91|196.43|194.43|197.4|195.4|195.21|193.21|0
1701372000000|2023-11-30 19:20:00|197.16|195.16|195.94|193.94|197.89|195.89|195.94|193.94|0
1701372300000|2023-11-30 19:25:00|196.18|194.18|196.91|194.91|197.64|195.64|195.7|193.7|0
1701372600000|2023-11-30 19:30:00|196.67|194.67|195.21|193.21|198.86|196.86|194.97|192.97|0
1701372900000|2023-11-30 19:35:00|194.97|192.97|194.97|192.97|195.7|193.7|194.48|192.48|0
1701373200000|2023-11-30 19:40:00|195.21|193.21|192.06|190.06|195.21|193.21|192.06|190.06|0
1701373500000|2023-11-30 19:45:00|191.81|189.81|190.36|188.36|192.78|190.78|190.36|188.36|0
1701373800000|2023-11-30 19:50:00|190.12|188.12|190.36|188.36|191.57|189.57|189.88|187.88|0
1701374100000|2023-11-30 19:55:00|190.6|188.6|189.63|187.63|191.33|189.33|189.15|187.15|0
1701374400000|2023-11-30 20:00:00|189.39|187.39|192.78|190.78|193.27|191.27|189.39|187.39|0
1701374700000|2023-11-30 20:05:00|193.75|191.75|196.18|194.18|196.42|194.42|193.27|191.27|0
1701375000000|2023-11-30 20:10:00|195.93|193.93|195.93|193.93|196.42|194.42|193.99|191.99|0
1701375300000|2023-11-30 20:15:00|196.18|194.18|196.18|194.18|197.15|195.15|195.2|193.2|0
1701375600000|2023-11-30 20:20:00|196.42|194.42|199.58|197.58|199.82|197.82|195.69|193.69|0
1701375900000|2023-11-30 20:25:00|199.82|197.82|199.09|197.09|201.77|199.77|198.61|196.61|0
1701376200000|2023-11-30 20:30:00|199.34|197.34|197.63|195.63|199.82|197.82|196.42|194.42|0
1701376500000|2023-11-30 20:35:00|197.88|195.88|195.44|193.44|197.88|195.88|194.72|192.72|0
1701376800000|2023-11-30 20:40:00|195.2|193.2|186.73|184.73|195.2|193.2|186.73|184.73|0
1701377100000|2023-11-30 20:45:00|187.21|185.21|190.35|188.35|190.84|188.84|186.73|184.73|0
1701377400000|2023-11-30 20:50:00|189.87|187.87|179.57|177.57|189.87|187.87|177.64|175.64|0
1701377700000|2023-11-30 20:55:00|179.09|177.09|175.47|173.47|179.09|177.09|173.78|171.78|0
1701378000000|2023-11-30 21:00:00|178.36|176.36|178.55|176.55|179.03|177.03|175.71|173.71|0
1701378300000|2023-11-30 21:05:00|178.3|176.3|178.06|176.06|179.03|177.03|177.1|175.1|0
1701378600000|2023-11-30 21:10:00|177.82|175.82|178.55|176.55|178.55|176.55|177.09|175.09|0
1701378900000|2023-11-30 21:15:00|178.16|175.96|178.4|176.2|178.89|176.69|177.92|175.72|0
1701379200000|2023-11-30 21:20:00|178.16|175.96|178.16|175.96|178.64|176.44|177.68|175.48|0
1701379500000|2023-11-30 21:25:00|178.04|175.84|177.92|175.72|178.89|176.69|177.92|175.72|0
1701379800000|2023-11-30 21:30:00|177.8|175.6|178.4|176.2|178.4|176.2|177.68|175.48|0
1701380100000|2023-11-30 21:35:00|178.64|176.44|179.13|176.93|179.13|176.93|178.64|176.44|0
1701380400000|2023-11-30 21:40:00|178.88|176.68|179.12|176.92|179.37|177.17|178.88|176.68|0
1701380700000|2023-11-30 21:45:00|179.37|177.17|180.33|178.13|180.58|178.38|179.37|177.17|0
1701381000000|2023-11-30 21:50:00|180.22|178.02|179.73|177.53|180.33|178.13|179.37|177.17|0
1701381300000|2023-11-30 21:55:00|179.85|177.65|180.22|178.02|180.7|178.5|179.36|177.16|0
1701381600000|2023-11-30 22:00:00|180.42|178.22|180.7|178.5|180.98|178.78|180.42|178.22|0
1701381900000|2023-11-30 22:05:00|180.62|178.42|180.38|178.18|180.62|178.42|180.31|178.11|0
1701382200000|2023-11-30 22:10:00|180.13|177.93|179.85|177.65|180.31|178.11|179.74|177.54|0
1701382500000|2023-11-30 22:15:00|179.95|177.75|179.95|177.75|179.95|177.75|179.81|177.61|0
1701382800000|2023-11-30 22:20:00|179.91|177.71|179.95|177.75|179.95|177.75|179.81|177.61|0
1701383100000|2023-11-30 22:25:00|179.91|177.71|179.88|177.68|179.91|177.71|179.88|177.68|0
1701383400000|2023-11-30 22:30:00|179.91|177.71|180.27|178.07|180.27|178.07|179.8|177.6|0
1701383700000|2023-11-30 22:35:00|180.44|178.24|180.98|178.78|181.36|179.16|180.44|178.24|0
1701384000000|2023-11-30 22:40:00|180.94|178.74|180.76|178.56|180.94|178.74|180.62|178.42|0
1701384300000|2023-11-30 22:45:00|180.69|178.49|180.76|178.56|180.76|178.56|180.69|178.49|0
1701384600000|2023-11-30 22:50:00|180.8|178.6|180.8|178.6|180.87|178.67|180.8|178.6|0
1701384900000|2023-11-30 22:55:00|180.87|178.67|180.97|178.77|180.97|178.77|180.59|178.39|0
1701385200000|2023-11-30 23:00:00|180.69|178.49|180.32|178.12|181.05|178.85|180.08|177.88|0
1701385500000|2023-11-30 23:05:00|180.45|178.25|179.6|177.4|180.57|178.37|179.6|177.4|0
1701385800000|2023-11-30 23:10:00|179.35|177.15|180.32|178.12|180.32|178.12|179.11|176.91|0
1701386100000|2023-11-30 23:15:00|180.08|177.88|180.08|177.88|180.08|177.88|179.84|177.64|0
1701386400000|2023-11-30 23:20:00|180.32|178.12|179.59|177.39|180.32|178.12|179.59|177.39|0
1701386700000|2023-11-30 23:25:00|179.35|177.15|178.87|176.67|179.35|177.15|178.87|176.67|0
1701387000000|2023-11-30 23:30:00|179.11|176.91|179.59|177.39|179.59|177.39|179.11|176.91|0
1701387300000|2023-11-30 23:35:00|179.35|177.15|179.11|176.91|179.59|177.39|179.11|176.91|0
1701387600000|2023-11-30 23:40:00|178.86|176.66|179.11|176.91|179.35|177.15|178.86|176.66|0
1701387900000|2023-11-30 23:45:00|179.35|177.15|179.35|177.15|179.35|177.15|179.11|176.91|0
1701388200000|2023-11-30 23:50:00|179.1|176.9|179.59|177.39|179.59|177.39|179.1|176.9|0
1701388500000|2023-11-30 23:55:00|179.35|177.15|179.35|177.15|179.59|177.39|179.35|177.15|0
1701388800000|2023-12-01 00:00:00|179.59|177.39|180.31|178.11|180.56|178.36|179.35|177.15|0
1701389100000|2023-12-01 00:05:00|180.07|177.87|179.34|177.14|180.07|177.87|179.34|177.14|0
1701389400000|2023-12-01 00:10:00|179.1|176.9|178.86|176.66|179.34|177.14|178.86|176.66|0
1701389700000|2023-12-01 00:15:00|179.1|176.9|179.1|176.9|179.58|177.38|179.1|176.9|0
1701390000000|2023-12-01 00:20:00|178.86|176.66|178.86|176.66|179.1|176.9|178.86|176.66|0
1701390300000|2023-12-01 00:25:00|179.1|176.9|179.1|176.9|179.1|176.9|178.61|176.41|0
1701390600000|2023-12-01 00:30:00|178.86|176.66|179.58|177.38|179.58|177.38|178.86|176.66|0
1701390900000|2023-12-01 00:35:00|179.82|177.62|179.1|176.9|179.82|177.62|178.85|176.65|0
1701391200000|2023-12-01 00:40:00|179.34|177.14|179.34|177.14|179.34|177.14|179.1|176.9|0
1701391500000|2023-12-01 00:45:00|179.58|177.38|180.06|177.86|180.06|177.86|179.58|177.38|0
1701391800000|2023-12-01 00:50:00|179.82|177.62|179.34|177.14|180.06|177.86|179.34|177.14|0
1701392100000|2023-12-01 00:55:00|179.58|177.38|179.09|176.89|179.58|177.38|178.85|176.65|0
1701392400000|2023-12-01 01:00:00|178.85|176.65|179.09|176.89|179.09|176.89|178.61|176.41|0
1701392700000|2023-12-01 01:05:00|179.34|177.14|179.58|177.38|179.82|177.62|178.85|176.65|0
1701393000000|2023-12-01 01:10:00|179.33|177.13|180.3|178.1|180.3|178.1|179.33|177.13|0
1701393300000|2023-12-01 01:15:00|180.55|178.35|179.58|177.38|180.55|178.35|179.58|177.38|0
1701393600000|2023-12-01 01:20:00|179.82|177.62|180.06|177.86|180.79|178.59|179.58|177.38|0
1701393900000|2023-12-01 01:25:00|179.82|177.62|179.88|177.68|180.12|177.92|179.57|177.37|0
1701394200000|2023-12-01 01:30:00|179.78|177.78|179.78|177.78|180.26|178.26|179.54|177.54|0
1701394500000|2023-12-01 01:35:00|180.02|178.02|179.05|177.05|180.02|178.02|178.81|176.81|0
1701394800000|2023-12-01 01:40:00|179.29|177.29|179.05|177.05|179.29|177.29|178.57|176.57|0
1701395100000|2023-12-01 01:45:00|178.33|176.33|179.05|177.05|179.29|177.29|178.08|176.08|0
1701395400000|2023-12-01 01:50:00|178.81|176.81|179.05|177.05|179.29|177.29|178.57|176.57|0
1701395700000|2023-12-01 01:55:00|179.29|177.29|179.53|177.53|179.53|177.53|179.05|177.05|0
1701396000000|2023-12-01 02:00:00|179.78|177.78|178.81|176.81|179.78|177.78|178.57|176.57|0
1701396300000|2023-12-01 02:05:00|178.56|176.56|178.81|176.81|179.05|177.05|178.32|176.32|0
1701396600000|2023-12-01 02:10:00|179.05|177.05|179.05|177.05|179.05|177.05|178.81|176.81|0
1701396900000|2023-12-01 02:15:00|178.81|176.81|178.32|176.32|179.05|177.05|178.32|176.32|0
1701397200000|2023-12-01 02:20:00|178.56|176.56|178.2|176.2|178.56|176.56|178.08|176.08|0
1701397500000|2023-12-01 02:25:00|178.32|176.32|178.08|176.08|178.32|176.32|178.08|176.08|0
1701397800000|2023-12-01 02:30:00|177.84|175.84|176.63|174.63|177.84|175.84|175.9|173.9|0
1701398100000|2023-12-01 02:35:00|176.87|174.87|175.66|173.66|176.87|174.87|175.66|173.66|0
1701398400000|2023-12-01 02:40:00|175.9|173.9|175.66|173.66|176.14|174.14|175.66|173.66|0
1701398700000|2023-12-01 02:45:00|175.9|173.9|176.62|174.62|176.62|174.62|175.66|173.66|0
1701399000000|2023-12-01 02:50:00|176.38|174.38|176.62|174.62|176.87|174.87|176.38|174.38|0
1701399300000|2023-12-01 02:55:00|176.87|174.87|176.86|174.86|176.99|174.99|176.62|174.62|0
1701399600000|2023-12-01 03:00:00|177.11|175.11|177.59|175.59|177.59|175.59|177.11|175.11|0
1701399900000|2023-12-01 03:05:00|177.35|175.35|177.35|175.35|177.59|175.59|177.35|175.35|0
1701400200000|2023-12-01 03:10:00|177.1|175.1|177.1|175.1|177.35|175.35|176.86|174.86|0
1701400500000|2023-12-01 03:15:00|177.34|175.34|177.34|175.34|177.34|175.34|176.86|174.86|0
1701400800000|2023-12-01 03:20:00|177.59|175.59|177.58|175.58|177.83|175.83|177.34|175.34|0
1701401100000|2023-12-01 03:25:00|177.34|175.34|177.83|175.83|177.83|175.83|177.34|175.34|0
1701401400000|2023-12-01 03:30:00|177.58|175.58|178.31|176.31|178.55|176.55|177.58|175.58|0
1701401700000|2023-12-01 03:35:00|178.55|176.55|179.03|177.03|179.03|177.03|178.31|176.31|0
1701402000000|2023-12-01 03:40:00|179.28|177.28|180|178|180.24|178.24|179.28|177.28|0
1701402300000|2023-12-01 03:45:00|179.76|177.76|180|178|180|178|179.52|177.52|0
1701402600000|2023-12-01 03:50:00|180.24|178.24|179.76|177.76|180.48|178.48|179.52|177.52|0
1701402900000|2023-12-01 03:55:00|179.51|177.51|179.27|177.27|179.76|177.76|179.03|177.03|0
1701403200000|2023-12-01 04:00:00|179.51|177.51|179.27|177.27|179.51|177.51|179.03|177.03|0
1701403500000|2023-12-01 04:05:00|179.51|177.51|179.51|177.51|179.51|177.51|179.03|177.03|0
1701403800000|2023-12-01 04:10:00|179.27|177.27|179.27|177.27|179.51|177.51|179.03|177.03|0
1701404100000|2023-12-01 04:15:00|179.03|177.03|179.03|177.03|179.27|177.27|179.03|177.03|0
1701404400000|2023-12-01 04:20:00|178.78|176.78|178.54|176.54|178.78|176.78|178.3|176.3|0
1701404700000|2023-12-01 04:25:00|178.3|176.3|178.54|176.54|178.54|176.54|178.3|176.3|0
1701405300000|2023-12-01 04:35:00|178.78|176.78|178.78|176.78|178.78|176.78|178.78|176.78|0
1701405600000|2023-12-01 04:40:00|178.54|176.54|178.78|176.78|178.78|176.78|178.54|176.54|0
1701405900000|2023-12-01 04:45:00|178.54|176.54|178.05|176.05|178.78|176.78|178.05|176.05|0
1701406200000|2023-12-01 04:50:00|177.81|175.81|177.81|175.81|178.05|176.05|177.81|175.81|0
1701406500000|2023-12-01 04:55:00|178.05|176.05|178.05|176.05|178.29|176.29|178.05|176.05|0
1701406800000|2023-12-01 05:00:00|178.29|176.29|178.29|176.29|178.29|176.29|178.05|176.05|0
1701407100000|2023-12-01 05:05:00|178.54|176.54|179.26|177.26|179.99|177.99|178.54|176.54|0
1701407400000|2023-12-01 05:10:00|179.02|177.02|179.26|177.26|179.5|177.5|178.29|176.29|0
1701407700000|2023-12-01 05:15:00|179.02|177.02|178.53|176.53|179.26|177.26|178.53|176.53|0
1701408000000|2023-12-01 05:20:00|178.78|176.78|178.53|176.53|179.02|177.02|178.53|176.53|0
1701408300000|2023-12-01 05:25:00|178.29|176.29|178.53|176.53|178.53|176.53|178.29|176.29|0
1701408600000|2023-12-01 05:30:00|178.77|176.77|178.05|176.05|179.98|177.98|178.05|176.05|0
1701408900000|2023-12-01 05:35:00|178.29|176.29|177.56|175.56|178.29|176.29|177.08|175.08|0
1701409200000|2023-12-01 05:40:00|177.8|175.8|177.8|175.8|178.05|176.05|177.56|175.56|0
1701409500000|2023-12-01 05:45:00|177.56|175.56|177.56|175.56|178.04|176.04|177.32|175.32|0
1701409800000|2023-12-01 05:50:00|177.44|175.44|177.8|175.8|177.8|175.8|177.08|175.08|0
1701410100000|2023-12-01 05:55:00|177.56|175.56|178.04|176.04|178.28|176.28|177.32|175.32|0
1701410400000|2023-12-01 06:00:00|178.28|176.28|178.28|176.28|178.53|176.53|178.04|176.04|0
1701410700000|2023-12-01 06:05:00|178.04|176.04|178.17|176.17|178.53|176.53|178.04|176.04|0
1701411000000|2023-12-01 06:10:00|178.04|176.04|177.07|175.07|178.28|176.28|176.83|174.83|0
1701411300000|2023-12-01 06:15:00|177.32|175.32|177.31|175.31|177.56|175.56|177.07|175.07|0
1701411600000|2023-12-01 06:20:00|177.07|175.07|177.07|175.07|177.31|175.31|177.07|175.07|0
1701411900000|2023-12-01 06:25:00|177.31|175.31|178.52|176.52|178.52|176.52|177.31|175.31|0
1701412200000|2023-12-01 06:30:00|178.76|176.76|178.28|176.28|179.25|177.25|178.28|176.28|0
1701412500000|2023-12-01 06:35:00|178.52|176.52|179|177|179|177|178.28|176.28|0
1701412800000|2023-12-01 06:40:00|179.25|177.25|179.49|177.49|179.49|177.49|179|177|0
1701413100000|2023-12-01 06:45:00|179.25|177.25|179.73|177.73|179.73|177.73|179|177|0
1701413400000|2023-12-01 06:50:00|179.49|177.49|178.76|176.76|179.49|177.49|178.52|176.52|0
1701413700000|2023-12-01 06:55:00|179|177|178.76|176.76|179.24|177.24|178.76|176.76|0
1701414000000|2023-12-01 07:00:00|179|177|178.03|176.03|179.49|177.49|177.55|175.55|0
1701414300000|2023-12-01 07:05:00|178.27|176.27|178.52|176.52|178.76|176.76|178.03|176.03|0
1701414600000|2023-12-01 07:10:00|178.76|176.76|178.51|176.51|178.76|176.76|178.27|176.27|0
1701414900000|2023-12-01 07:15:00|178.76|176.76|178.51|176.51|178.76|176.76|178.03|176.03|0
1701415200000|2023-12-01 07:20:00|178.27|176.27|178.51|176.51|178.51|176.51|177.79|175.79|0
1701415500000|2023-12-01 07:25:00|178.27|176.27|178.27|176.27|178.75|176.75|177.79|175.79|0
1701415800000|2023-12-01 07:30:00|178.03|176.03|177.79|175.79|178.75|176.75|177.67|175.67|0
1701416100000|2023-12-01 07:35:00|177.54|175.54|177.54|175.54|177.79|175.79|177.3|175.3|0
1701416400000|2023-12-01 07:40:00|177.78|175.78|177.06|175.06|177.78|175.78|177.06|175.06|0
1701416700000|2023-12-01 07:45:00|176.82|174.82|177.78|175.78|177.78|175.78|176.82|174.82|0
1701417000000|2023-12-01 07:50:00|178.03|176.03|179.23|177.23|179.24|177.24|177.78|175.78|0
1701417300000|2023-12-01 07:55:00|178.99|176.99|178.75|176.75|179.23|177.23|178.51|176.51|0
1701417600000|2023-12-01 08:00:00|178.27|176.27|176.33|174.33|178.51|176.51|176.33|174.33|0
1701417900000|2023-12-01 08:05:00|176.57|174.57|175.85|173.85|176.57|174.57|175.36|173.36|0
1701418200000|2023-12-01 08:10:00|176.09|174.09|176.81|174.81|177.05|175.05|175.6|173.6|0
1701418500000|2023-12-01 08:15:00|176.57|174.57|175.84|173.84|177.29|175.29|175.6|173.6|0
1701418800000|2023-12-01 08:20:00|176.33|174.33|176.33|174.33|176.33|174.33|175.6|173.6|0
1701419100000|2023-12-01 08:25:00|176.08|174.08|175.84|173.84|176.57|174.57|175.84|173.84|0
1701419400000|2023-12-01 08:30:00|175.97|173.97|174.39|172.39|176.33|174.33|173.91|171.91|0
1701419700000|2023-12-01 08:35:00|174.63|172.63|172.46|170.46|174.63|172.63|171.98|169.98|0
1701420000000|2023-12-01 08:40:00|172.59|170.59|172.7|170.7|173.19|171.19|171.98|169.98|0
1701420300000|2023-12-01 08:45:00|172.46|170.46|171.23|169.23|172.7|170.7|171.23|169.23|0
1701420600000|2023-12-01 08:50:00|171.47|169.47|170.51|168.51|171.47|169.47|170.03|168.03|0
1701420900000|2023-12-01 08:55:00|170.27|168.27|170.26|168.26|170.51|168.51|169.54|167.54|0
1701421200000|2023-12-01 09:00:00|170.02|168.02|170.14|168.14|170.75|168.75|169.66|167.66|0
1701421500000|2023-12-01 09:05:00|170.38|168.38|169.9|167.9|171.1|169.1|169.66|167.66|0
1701421800000|2023-12-01 09:10:00|170.14|168.14|170.62|168.62|171.1|169.1|169.66|167.66|0
1701422100000|2023-12-01 09:15:00|170.14|168.14|169.9|167.9|170.62|168.62|169.9|167.9|0
1701422400000|2023-12-01 09:20:00|169.66|167.66|169.89|167.89|170.14|168.14|169.18|167.18|0
1701422700000|2023-12-01 09:25:00|170.13|168.13|169.65|167.65|170.61|168.61|169.65|167.65|0
1701423000000|2023-12-01 09:30:00|169.41|167.41|168.69|166.69|169.41|167.41|168.21|166.21|0
1701423300000|2023-12-01 09:35:00|168.45|166.45|168.93|166.93|169.65|167.65|168.21|166.21|0
1701423600000|2023-12-01 09:40:00|169.17|167.17|168.45|166.45|169.17|167.17|168.45|166.45|0
1701423900000|2023-12-01 09:45:00|168.69|166.69|169.17|167.17|169.41|167.41|168.58|166.58|0
1701424200000|2023-12-01 09:50:00|169.29|167.29|170.61|168.61|170.85|168.85|169.17|167.17|0
1701424500000|2023-12-01 09:55:00|170.37|168.37|171.09|169.09|171.33|169.33|170.37|168.37|0
1701424800000|2023-12-01 10:00:00|171.33|169.33|171.57|169.57|172.29|170.29|171.09|169.09|0
1701425100000|2023-12-01 10:05:00|171.81|169.81|171.57|169.57|171.81|169.81|171.33|169.33|0
1701425400000|2023-12-01 10:10:00|171.33|169.33|171.81|169.81|171.81|169.81|171.09|169.09|0
1701425700000|2023-12-01 10:15:00|172.05|170.05|171.56|169.56|172.05|170.05|171.32|169.32|0
1701426000000|2023-12-01 10:20:00|171.69|169.69|172.04|170.04|172.29|170.29|171.69|169.69|0
1701426300000|2023-12-01 10:25:00|171.8|169.8|172.28|170.28|172.77|170.77|171.8|169.8|0
1701426600000|2023-12-01 10:30:00|172.04|170.04|172.76|170.76|172.76|170.76|172.04|170.04|0
1701426900000|2023-12-01 10:35:00|173|171|173.97|171.97|173.97|171.97|173|171|0
1701427200000|2023-12-01 10:40:00|174.21|172.21|174.45|172.45|174.69|172.69|173.97|171.97|0
1701427500000|2023-12-01 10:45:00|174.21|172.21|173.72|171.72|174.45|172.45|173.48|171.48|0
1701427800000|2023-12-01 10:50:00|173.61|171.61|174.69|172.69|175.17|173.17|173.61|171.61|0
1701428100000|2023-12-01 10:55:00|174.93|172.93|175.41|173.41|175.41|173.41|174.69|172.69|0
1701428400000|2023-12-01 11:00:00|175.17|173.17|174.93|172.93|175.65|173.65|174.69|172.69|0
1701428700000|2023-12-01 11:05:00|175.17|173.17|176.13|174.13|176.13|174.13|174.93|172.93|0
1701429000000|2023-12-01 11:10:00|175.89|173.89|174.92|172.92|176.37|174.37|174.92|172.92|0
1701429300000|2023-12-01 11:15:00|174.68|172.68|174.92|172.92|174.92|172.92|174.44|172.44|0
1701429600000|2023-12-01 11:20:00|175.16|173.16|173.96|171.96|175.16|173.16|173.72|171.72|0
1701429900000|2023-12-01 11:25:00|174.2|172.2|174.44|172.44|174.68|172.68|173.96|171.96|0
1701430200000|2023-12-01 11:30:00|174.2|172.2|173.47|171.47|174.44|172.44|173.47|171.47|0
1701430500000|2023-12-01 11:35:00|173.23|171.23|175.16|173.16|175.77|173.77|173.23|171.23|0
1701430800000|2023-12-01 11:40:00|175.4|173.4|176.85|174.85|177.09|175.09|175.16|173.16|0
1701431100000|2023-12-01 11:45:00|177.09|175.09|176.61|174.61|177.09|175.09|175.88|173.88|0
1701431400000|2023-12-01 11:50:00|176.85|174.85|175.64|173.64|176.85|174.85|175.64|173.64|0
1701431700000|2023-12-01 11:55:00|175.16|173.16|175.88|173.88|176.61|174.61|175.16|173.16|0
1701432000000|2023-12-01 12:00:00|175.64|173.64|177.09|175.09|177.33|175.33|175.64|173.64|0
1701432300000|2023-12-01 12:05:00|177.33|175.33|178.3|176.3|178.3|176.3|176.6|174.6|0
1701432600000|2023-12-01 12:10:00|178.54|176.54|179.99|177.99|180.47|178.47|178.3|176.3|0
1701432900000|2023-12-01 12:15:00|180.23|178.23|181.44|179.44|181.44|179.44|180.23|178.23|0
1701433200000|2023-12-01 12:20:00|181.69|179.69|182.17|180.17|183.14|181.14|181.69|179.69|0
1701433500000|2023-12-01 12:25:00|181.93|179.93|181.25|179.25|182.17|180.17|181.01|179.01|0
1701433800000|2023-12-01 12:30:00|181.49|179.49|181.73|179.73|181.73|179.73|180.28|178.28|0
1701434100000|2023-12-01 12:35:00|181.97|179.97|181.97|179.97|182.46|180.46|181.49|179.49|0
1701434400000|2023-12-01 12:40:00|181.73|179.73|181.97|179.97|182.46|180.46|181.73|179.73|0
1701434700000|2023-12-01 12:45:00|182.7|180.7|185.37|183.37|185.61|183.61|182.46|180.46|0
1701435000000|2023-12-01 12:50:00|185.61|183.61|186.58|184.58|186.83|184.83|184.88|182.88|0
1701435300000|2023-12-01 12:55:00|186.1|184.1|185.85|183.85|186.58|184.58|185.37|183.37|0
1701435600000|2023-12-01 13:00:00|185.61|183.61|184.15|182.15|186.1|184.1|183.43|181.43|0
1701435900000|2023-12-01 13:05:00|183.91|181.91|184.15|182.15|184.64|182.64|183.42|181.42|0
1701436200000|2023-12-01 13:10:00|183.91|181.91|184.88|182.88|185.61|183.61|183.67|181.67|0
1701436500000|2023-12-01 13:15:00|185.12|183.12|183.42|181.42|185.85|183.85|183.42|181.42|0
1701436800000|2023-12-01 13:20:00|183.67|181.67|182.94|180.94|184.15|182.15|182.94|180.94|0
1701437100000|2023-12-01 13:25:00|182.69|180.69|183.18|181.18|183.18|181.18|182.21|180.21|0
1701437400000|2023-12-01 13:30:00|182.94|180.94|183.18|181.18|183.91|181.91|181.97|179.97|0
1701437700000|2023-12-01 13:35:00|182.93|180.93|182.93|180.93|183.42|181.42|182.45|180.45|0
1701438000000|2023-12-01 13:40:00|182.69|180.69|182.69|180.69|184.39|182.39|182.69|180.69|0
1701438300000|2023-12-01 13:45:00|183.66|181.66|185.36|183.36|185.85|183.85|182.69|180.69|0
1701438600000|2023-12-01 13:50:00|185.12|183.12|184.39|182.39|186.09|184.09|184.39|182.39|0
1701438900000|2023-12-01 13:55:00|184.15|182.15|185.6|183.6|186.33|184.33|182.93|180.93|0
1701439200000|2023-12-01 14:00:00|185.85|183.85|186.09|184.09|186.57|184.57|185.36|183.36|0
1701439500000|2023-12-01 14:05:00|185.84|183.84|184.63|182.63|186.09|184.09|184.63|182.63|0
1701439800000|2023-12-01 14:10:00|184.39|182.39|186.82|184.82|187.06|185.06|184.39|182.39|0
1701440100000|2023-12-01 14:15:00|186.57|184.57|187.3|185.3|187.79|185.79|186.33|184.33|0
1701440400000|2023-12-01 14:20:00|187.06|185.06|187.54|185.54|187.79|185.79|186.09|184.09|0
1701440700000|2023-12-01 14:25:00|187.06|185.06|183.65|181.65|187.3|185.3|183.65|181.65|0
1701441000000|2023-12-01 14:30:00|183.9|181.9|186.33|184.33|189.25|187.25|183.9|181.9|0
1701441300000|2023-12-01 14:35:00|186.57|184.57|183.41|181.41|188.52|186.52|183.41|181.41|0
1701441600000|2023-12-01 14:40:00|183.9|181.9|180.74|178.74|183.9|181.9|180.74|178.74|0
1701441900000|2023-12-01 14:45:00|180.5|178.5|180.98|178.98|182.2|180.2|179.53|177.53|0
1701442200000|2023-12-01 14:50:00|180.74|178.74|179.29|177.29|182.92|180.92|179.29|177.29|0
1701442500000|2023-12-01 14:55:00|179.53|177.53|180.5|178.5|180.98|178.98|179.53|177.53|0
1701442800000|2023-12-01 15:00:00|180.14|178.14|172.74|170.74|181.22|179.22|170.58|168.58|0
1701443100000|2023-12-01 15:05:00|172.98|170.98|174.43|172.43|176.12|174.12|171.54|169.54|0
1701443400000|2023-12-01 15:10:00|174.91|172.91|178.53|176.53|179.02|177.02|173.46|171.46|0
1701443700000|2023-12-01 15:15:00|178.29|176.29|178.53|176.53|182.9|180.9|177.81|175.81|0
1701444000000|2023-12-01 15:20:00|178.29|176.29|180.71|178.71|181.68|179.68|178.05|176.05|0
1701444300000|2023-12-01 15:25:00|180.47|178.47|184.35|182.35|184.84|182.84|180.47|178.47|0
1701444600000|2023-12-01 15:30:00|184.59|182.59|180.71|178.71|187.51|185.51|180.47|178.47|0
1701444900000|2023-12-01 15:35:00|180.95|178.95|181.44|179.44|181.44|179.44|178.29|176.29|0
1701445200000|2023-12-01 15:40:00|180.95|178.95|179.5|177.5|182.65|180.65|178.77|176.77|0
1701445500000|2023-12-01 15:45:00|179.25|177.25|177.8|175.8|179.74|177.74|177.32|175.32|0
1701445800000|2023-12-01 15:50:00|178.04|176.04|177.32|175.32|178.77|176.77|176.35|174.35|0
1701446100000|2023-12-01 15:55:00|177.08|175.08|178.04|176.04|179.49|177.49|177.08|175.08|0
1701446400000|2023-12-01 16:00:00|178.28|176.28|177.46|175.46|186.81|184.81|175.76|173.76|0
1701446700000|2023-12-01 16:05:00|178.18|176.18|175.28|173.28|181.58|179.58|174.31|172.31|0
1701447000000|2023-12-01 16:10:00|174.55|172.55|168.04|166.04|175.76|173.76|167.56|165.56|0
1701447300000|2023-12-01 16:15:00|168.28|166.28|170.45|168.45|172.38|170.38|166.84|164.84|0
1701447600000|2023-12-01 16:20:00|170.69|168.69|172.62|170.62|175.27|173.27|170.45|168.45|0
1701447900000|2023-12-01 16:25:00|172.37|170.37|166.6|164.6|172.37|170.37|165.88|163.88|0
1701448200000|2023-12-01 16:30:00|167.08|165.08|164.44|162.44|172.61|170.61|163.72|161.72|0
1701448500000|2023-12-01 16:35:00|164.92|162.92|168.04|166.04|169.72|167.72|164.68|162.68|0
1701448800000|2023-12-01 16:40:00|168.28|166.28|160.15|158.15|168.76|166.76|159.91|157.91|0
1701449100000|2023-12-01 16:45:00|160.38|158.38|162.03|160.03|165.81|163.81|160.38|158.38|0
1701449400000|2023-12-01 16:50:00|162.27|160.27|158.03|156.03|163.21|161.21|155.46|153.46|0
1701449700000|2023-12-01 16:55:00|157.8|155.8|159.44|157.44|159.44|157.44|157.56|155.56|0
1701450000000|2023-12-01 17:00:00|159.21|157.21|158.5|156.5|160.61|158.61|158.03|156.03|0
1701450300000|2023-12-01 17:05:00|158.97|156.97|156.86|154.86|159.2|157.2|154.99|152.99|0
1701450600000|2023-12-01 17:10:00|156.63|154.63|154.99|152.99|157.56|155.56|154.06|152.06|0
1701450900000|2023-12-01 17:15:00|155.22|153.22|157.56|155.56|158.5|156.5|154.06|152.06|0
1701451200000|2023-12-01 17:20:00|157.79|155.79|156.62|154.62|159.67|157.67|155.45|153.45|0
1701451500000|2023-12-01 17:25:00|156.85|154.85|153.72|151.72|157.32|155.32|153.26|151.26|0
1701451800000|2023-12-01 17:30:00|154.42|152.42|154.42|152.42|154.89|152.89|150.7|148.7|0
1701452100000|2023-12-01 17:35:00|154.66|152.66|152.32|150.32|155.59|153.59|151.86|149.86|0
1701452400000|2023-12-01 17:40:00|152.56|150.56|151.62|149.62|153.49|151.49|150.7|148.7|0
1701452700000|2023-12-01 17:45:00|151.86|149.86|148.61|146.61|151.86|149.86|147.91|145.91|0
1701453000000|2023-12-01 17:50:00|148.84|146.84|148.61|146.61|149.53|147.53|147.91|145.91|0
1701453300000|2023-12-01 17:55:00|147.91|145.91|148.6|146.6|148.84|146.84|146.99|144.99|0
1701453600000|2023-12-01 18:00:00|148.84|146.84|149.99|147.99|150.46|148.46|148.14|146.14|0
1701453900000|2023-12-01 18:05:00|150.22|148.22|152.08|150.08|153.25|151.25|150.22|148.22|0
1701454200000|2023-12-01 18:10:00|151.85|149.85|154.88|152.88|156.05|154.05|151.62|149.62|0
1701454500000|2023-12-01 18:15:00|154.64|152.64|153.48|151.48|156.17|154.17|153.24|151.24|0
1701454800000|2023-12-01 18:20:00|153.24|151.24|152.77|150.77|155.81|153.81|152.08|150.08|0
1701455100000|2023-12-01 18:25:00|152.31|150.31|156.75|154.75|156.98|154.98|152.08|150.08|0
1701455400000|2023-12-01 18:30:00|156.98|154.98|156.04|154.04|158.15|156.15|155.81|153.81|0
1701455700000|2023-12-01 18:35:00|156.28|154.28|158.15|156.15|158.86|156.86|155.11|153.11|0
1701456000000|2023-12-01 18:40:00|158.39|156.39|156.27|154.27|159.8|157.8|155.8|153.8|0
1701456300000|2023-12-01 18:45:00|156.04|154.04|158.15|156.15|158.15|156.15|156.04|154.04|0
1701456600000|2023-12-01 18:50:00|157.91|155.91|158.62|156.62|159.09|157.09|156.5|154.5|0
1701456900000|2023-12-01 18:55:00|158.38|156.38|159.08|157.08|159.32|157.32|157.44|155.44|0
1701457200000|2023-12-01 19:00:00|158.85|156.85|156.97|154.97|159.79|157.79|156.5|154.5|0
1701457500000|2023-12-01 19:05:00|157.2|155.2|160.26|158.26|160.26|158.26|156.97|154.97|0
1701457800000|2023-12-01 19:10:00|160.02|158.02|155.8|153.8|160.02|158.02|155.33|153.33|0
1701458100000|2023-12-01 19:15:00|156.26|154.26|157.2|155.2|157.2|155.2|154.86|152.86|0
1701458400000|2023-12-01 19:20:00|157.43|155.43|154.62|152.62|158.14|156.14|154.16|152.16|0
1701458700000|2023-12-01 19:25:00|154.86|152.86|155.32|153.32|156.96|154.96|154.86|152.86|0
1701459000000|2023-12-01 19:30:00|155.09|153.09|155.09|153.09|156.02|154.02|154.39|152.39|0
1701459300000|2023-12-01 19:35:00|155.32|153.32|154.38|152.38|156.26|154.26|154.15|152.15|0
1701459600000|2023-12-01 19:40:00|154.62|152.62|155.55|153.55|157.43|155.43|153.92|151.92|0
1701459900000|2023-12-01 19:45:00|155.79|153.79|154.74|152.74|156.25|154.25|154.27|152.27|0
1701460200000|2023-12-01 19:50:00|154.97|152.97|154.27|152.27|155.2|153.2|153.8|151.8|0
1701460500000|2023-12-01 19:55:00|154.03|152.03|151.93|149.93|154.27|152.27|151.93|149.93|0
1701460800000|2023-12-01 20:00:00|152.16|150.16|153.09|151.09|153.09|151.09|151.46|149.46|0
1701461100000|2023-12-01 20:05:00|153.33|151.33|155.2|153.2|158.02|156.02|153.09|151.09|0
1701461400000|2023-12-01 20:10:00|155.43|153.43|154.49|152.49|155.67|153.67|152.62|150.62|0
1701461700000|2023-12-01 20:15:00|154.73|152.73|155.2|153.2|155.9|153.9|154.26|152.26|0
1701462000000|2023-12-01 20:20:00|154.96|152.96|155.43|153.43|156.6|154.6|154.73|152.73|0
1701462300000|2023-12-01 20:25:00|155.19|153.19|152.15|150.15|155.19|153.19|152.15|150.15|0
1701462600000|2023-12-01 20:30:00|152.39|150.39|151.45|149.45|153.32|151.32|151.22|149.22|0
1701462900000|2023-12-01 20:35:00|151.68|149.68|154.02|152.02|154.25|152.25|151.45|149.45|0
1701463200000|2023-12-01 20:40:00|154.25|152.25|153.55|151.55|154.49|152.49|152.85|150.85|0
1701463500000|2023-12-01 20:45:00|153.78|151.78|152.85|150.85|154.72|152.72|152.61|150.61|0
1701463800000|2023-12-01 20:50:00|153.31|151.31|156.36|154.36|156.36|154.36|152.38|150.38|0
1701464100000|2023-12-01 20:55:00|154.95|152.95|152.38|150.38|154.95|152.95|149.81|147.81|0
1701464400000|2023-12-01 21:00:00|152.84|150.84|150.74|148.74|153.78|151.78|150.28|148.28|0
1701464700000|2023-12-01 21:05:00|150.97|148.97|151.33|149.33|151.91|149.91|150.27|148.27|0
1701465000000|2023-12-01 21:10:00|151.21|149.21|151.2|149.2|151.91|149.91|151.2|149.2|0
1701654300000|2023-12-04 01:45:00|157.89|155.89|157.65|155.65|158.36|156.36|157.65|155.65|0
1701654600000|2023-12-04 01:50:00|157.89|155.89|158.12|156.12|158.36|156.36|157.89|155.89|0
1701654900000|2023-12-04 01:55:00|158.36|156.36|157.89|155.89|158.36|156.36|157.89|155.89|0
1701655200000|2023-12-04 02:00:00|157.65|155.65|158.36|156.36|158.36|156.36|157.65|155.65|0
1701655500000|2023-12-04 02:05:00|158.12|156.12|159.07|157.07|159.07|157.07|158.12|156.12|0
1701655800000|2023-12-04 02:10:00|158.83|156.83|159.07|157.07|159.31|157.31|158.59|156.59|0
1701656100000|2023-12-04 02:15:00|159.31|157.31|158.35|156.35|159.54|157.54|158.35|156.35|0
1701656400000|2023-12-04 02:20:00|158.59|156.59|158.59|156.59|159.07|157.07|158.59|156.59|0
1701656700000|2023-12-04 02:25:00|158.35|156.35|157.88|155.88|158.59|156.59|157.88|155.88|0
1701657000000|2023-12-04 02:30:00|158.11|156.11|158.82|156.82|158.82|156.82|158.11|156.11|0
1701657300000|2023-12-04 02:35:00|159.06|157.06|159.54|157.54|159.54|157.54|159.06|157.06|0
1701657600000|2023-12-04 02:40:00|159.3|157.3|159.3|157.3|159.77|157.77|159.3|157.3|0
1701657900000|2023-12-04 02:45:00|159.53|157.53|159.3|157.3|159.77|157.77|159.3|157.3|0
1701658200000|2023-12-04 02:50:00|159.29|157.29|158.82|156.82|159.29|157.29|158.58|156.58|0
1701658500000|2023-12-04 02:55:00|159.06|157.06|159.05|157.05|159.06|157.06|158.58|156.58|0
1701658800000|2023-12-04 03:00:00|159.29|157.29|158.82|156.82|159.29|157.29|158.82|156.82|0
1701659100000|2023-12-04 03:05:00|159.05|157.05|159.05|157.05|159.29|157.29|158.82|156.82|0
1701659400000|2023-12-04 03:10:00|159.29|157.29|159.29|157.29|159.76|157.76|159.05|157.05|0
1701659700000|2023-12-04 03:15:00|159.53|157.53|159.29|157.29|159.76|157.76|159.05|157.05|0
1701660000000|2023-12-04 03:20:00|159.52|157.52|160|158|160.24|158.24|159.29|157.29|0
1701660300000|2023-12-04 03:25:00|160.24|158.24|159.52|157.52|160.24|158.24|159.28|157.28|0
1701660600000|2023-12-04 03:30:00|159.76|157.76|160|158|160|158|159.28|157.28|0
1701660900000|2023-12-04 03:35:00|159.99|157.99|159.52|157.52|160.23|158.23|159.52|157.52|0
1701661200000|2023-12-04 03:40:00|159.76|157.76|159.28|157.28|159.76|157.76|159.28|157.28|0
1701661500000|2023-12-04 03:45:00|159.04|157.04|159.52|157.52|159.75|157.75|158.8|156.8|0
1701661800000|2023-12-04 03:50:00|159.28|157.28|159.04|157.04|159.28|157.28|159.04|157.04|0
1701662100000|2023-12-04 03:55:00|159.28|157.28|159.04|157.04|159.4|157.4|158.8|156.8|0
1701662400000|2023-12-04 04:00:00|158.8|156.8|159.27|157.27|159.27|157.27|158.8|156.8|0
1701662700000|2023-12-04 04:05:00|159.04|157.04|159.03|157.03|159.27|157.27|159.03|157.03|0
1701663000000|2023-12-04 04:10:00|158.8|156.8|158.56|156.56|159.03|157.03|158.56|156.56|0
1701663300000|2023-12-04 04:15:00|158.32|156.32|158.08|156.08|158.32|156.32|158.08|156.08|0
1701663600000|2023-12-04 04:20:00|158.32|156.32|157.84|155.84|158.32|156.32|157.61|155.61|0
1701663900000|2023-12-04 04:25:00|157.97|155.97|157.6|155.6|157.97|155.97|157.6|155.6|0
1701664200000|2023-12-04 04:30:00|157.84|155.84|158.08|156.08|158.32|156.32|157.84|155.84|0
1701664500000|2023-12-04 04:35:00|158.31|156.31|158.31|156.31|158.55|156.55|158.31|156.31|0
1701664800000|2023-12-04 04:40:00|158.08|156.08|157.36|155.36|158.31|156.31|156.89|154.89|0
1701665100000|2023-12-04 04:45:00|157.13|155.13|157.6|155.6|157.84|155.84|157.13|155.13|0
1701665400000|2023-12-04 04:50:00|157.36|155.36|157.6|155.6|157.6|155.6|157.36|155.36|0
1701665700000|2023-12-04 04:55:00|157.83|155.83|157.6|155.6|157.83|155.83|157.36|155.36|0
1701666000000|2023-12-04 05:00:00|157.83|155.83|159.02|157.02|159.02|157.02|157.6|155.6|0
1701666300000|2023-12-04 05:05:00|158.78|156.78|159.25|157.25|159.49|157.49|158.78|156.78|0
1701666600000|2023-12-04 05:10:00|159.49|157.49|159.25|157.25|159.49|157.49|159.02|157.02|0
1701666900000|2023-12-04 05:15:00|159.49|157.49|159.73|157.73|159.73|157.73|159.49|157.49|0
1701667200000|2023-12-04 05:20:00|159.49|157.49|159.25|157.25|159.73|157.73|159.01|157.01|0
1701667500000|2023-12-04 05:25:00|159.49|157.49|159.49|157.49|159.49|157.49|159.01|157.01|0
1701667800000|2023-12-04 05:30:00|159.25|157.25|159.25|157.25|159.49|157.49|159.25|157.25|0
1701668100000|2023-12-04 05:35:00|159.49|157.49|159.01|157.01|159.49|157.49|158.53|156.53|0
1701668400000|2023-12-04 05:40:00|159.25|157.25|159.72|157.72|159.72|157.72|159.24|157.24|0
1701668700000|2023-12-04 05:45:00|159.48|157.48|159.96|157.96|159.96|157.96|159.48|157.48|0
1701669000000|2023-12-04 05:50:00|159.72|157.72|159.96|157.96|160.19|158.19|159.72|157.72|0
1701669300000|2023-12-04 05:55:00|159.95|157.95|159.95|157.95|160.19|158.19|159.48|157.48|0
1701669600000|2023-12-04 06:00:00|160.19|158.19|159.48|157.48|160.19|158.19|159.48|157.48|0
1701669900000|2023-12-04 06:05:00|159.71|157.71|159.24|157.24|159.71|157.71|158.76|156.76|0
1701670200000|2023-12-04 06:10:00|159.12|157.12|159.47|157.47|159.71|157.71|159|157|0
1701670500000|2023-12-04 06:15:00|159.24|157.24|159.47|157.47|159.47|157.47|159|157|0
1701670800000|2023-12-04 06:20:00|159.23|157.23|159.47|157.47|159.59|157.59|159|157|0
1701671100000|2023-12-04 06:25:00|159.71|157.71|159.95|157.95|159.95|157.95|159.47|157.47|0
1701671400000|2023-12-04 06:30:00|159.71|157.71|159.71|157.71|160.18|158.18|159.71|157.71|0
1701671700000|2023-12-04 06:35:00|159.94|157.94|159.7|157.7|160.18|158.18|159.47|157.47|0
1701672000000|2023-12-04 06:40:00|159.59|157.59|160.42|158.42|160.42|158.42|159.59|157.59|0
1701672300000|2023-12-04 06:45:00|160.66|158.66|160.42|158.42|160.66|158.66|160.18|158.18|0
1701672600000|2023-12-04 06:50:00|160.65|158.65|160.41|158.41|160.65|158.65|160.18|158.18|0
1701672900000|2023-12-04 06:55:00|160.65|158.65|160.89|158.89|161.61|159.61|160.18|158.18|0
1701673200000|2023-12-04 07:00:00|160.65|158.65|160.65|158.65|160.65|158.65|159.22|157.22|0
1701673500000|2023-12-04 07:05:00|160.41|158.41|161.6|159.6|161.84|159.84|160.41|158.41|0
1701673800000|2023-12-04 07:10:00|161.84|159.84|161.84|159.84|162.32|160.32|161.36|159.36|0
1701674100000|2023-12-04 07:15:00|162.08|160.08|162.79|160.79|163.03|161.03|162.08|160.08|0
1701674400000|2023-12-04 07:20:00|162.55|160.55|162.55|160.55|163.03|161.03|162.08|160.08|0
1701674700000|2023-12-04 07:25:00|162.79|160.79|162.55|160.55|162.79|160.79|161.6|159.6|0
1701675000000|2023-12-04 07:30:00|162.31|160.31|163.03|161.03|163.27|161.27|162.07|160.07|0
1701675300000|2023-12-04 07:35:00|163.27|161.27|163.5|161.5|163.74|161.74|163.03|161.03|0
1701675600000|2023-12-04 07:40:00|163.74|161.74|163.98|161.98|164.22|162.22|163.74|161.74|0
1701675900000|2023-12-04 07:45:00|163.74|161.74|163.02|161.02|163.74|161.74|162.79|160.79|0
1701676200000|2023-12-04 07:50:00|162.91|160.91|164.46|162.46|165.18|163.18|162.91|160.91|0
1701676500000|2023-12-04 07:55:00|164.7|162.7|165.65|163.65|166.13|164.13|164.7|162.7|0
1701676800000|2023-12-04 08:00:00|165.41|163.41|166.13|164.13|166.37|164.37|164.46|162.46|0
1701677100000|2023-12-04 08:05:00|166.37|164.37|166.13|164.13|166.85|164.85|165.65|163.65|0
1701677400000|2023-12-04 08:10:00|166.37|164.37|165.41|163.41|167.09|165.09|165.17|163.17|0
1701677700000|2023-12-04 08:15:00|165.17|163.17|165.89|163.89|166.13|164.13|164.69|162.69|0
1701678000000|2023-12-04 08:20:00|165.65|163.65|164.45|162.45|165.89|163.89|164.45|162.45|0
1701678300000|2023-12-04 08:25:00|164.21|162.21|162.77|160.77|164.45|162.45|162.54|160.54|0
1701678600000|2023-12-04 08:30:00|162.54|160.54|161.1|159.1|162.54|160.54|160.39|158.39|0
1701678900000|2023-12-04 08:35:00|160.86|158.86|160.39|158.39|162.06|160.06|160.15|158.15|0
1701679200000|2023-12-04 08:40:00|160.15|158.15|160.38|158.38|160.62|158.62|160.15|158.15|0
1701679500000|2023-12-04 08:45:00|160.15|158.15|158.72|156.72|161.1|159.1|158.72|156.72|0
1701679800000|2023-12-04 08:50:00|158.48|156.48|160.62|158.62|160.86|158.86|158.24|156.24|0
1701680100000|2023-12-04 08:55:00|160.86|158.86|161.4|159.4|161.4|159.4|160.38|158.38|0
1701680400000|2023-12-04 09:00:00|161.28|159.28|162.35|160.35|162.35|160.35|160.68|158.68|0
1701680700000|2023-12-04 09:05:00|162.59|160.59|165.93|163.93|165.93|163.93|162.59|160.59|0
1701681000000|2023-12-04 09:10:00|165.69|163.69|166.17|164.17|166.65|164.65|165.21|163.21|0
1701681300000|2023-12-04 09:15:00|166.41|164.41|164.97|162.97|166.65|164.65|164.97|162.97|0
1701681600000|2023-12-04 09:20:00|165.21|163.21|166.17|164.17|166.89|164.89|165.21|163.21|0
1701681900000|2023-12-04 09:25:00|165.93|163.93|164.73|162.73|166.17|164.17|164.49|162.49|0
1701682200000|2023-12-04 09:30:00|164.49|162.49|164.49|162.49|165.45|163.45|164.01|162.01|0
1701682500000|2023-12-04 09:35:00|165.21|163.21|165.45|163.45|166.17|164.17|164.73|162.73|0
1701682800000|2023-12-04 09:40:00|165.69|163.69|164.01|162.01|165.92|163.92|164.01|162.01|0
1701683100000|2023-12-04 09:45:00|164.13|162.13|163.77|161.77|164.49|162.49|163.05|161.05|0
1701683400000|2023-12-04 09:50:00|163.53|161.53|163.29|161.29|164.01|162.01|162.81|160.81|0
1701683700000|2023-12-04 09:55:00|163.05|161.05|162.81|160.81|163.53|161.53|162.57|160.57|0
1701684000000|2023-12-04 10:00:00|162.57|160.57|164.24|162.24|164.24|162.24|162.33|160.33|0
1701684300000|2023-12-04 10:05:00|164.48|162.48|163.05|161.05|164.96|162.96|163.05|161.05|0
1701684600000|2023-12-04 10:10:00|163.29|161.29|163.28|161.28|164.24|162.24|163.05|161.05|0
1701684900000|2023-12-04 10:15:00|163.52|161.52|162.81|160.81|164|162|162.81|160.81|0
1701685200000|2023-12-04 10:20:00|162.57|160.57|163.28|161.28|163.52|161.52|161.85|159.85|0
1701685500000|2023-12-04 10:25:00|163.04|161.04|162.56|160.56|163.28|161.28|161.85|159.85|0
1701685800000|2023-12-04 10:30:00|162.8|160.8|162.32|160.32|162.8|160.8|161.85|159.85|0
1701686100000|2023-12-04 10:35:00|162.56|160.56|163.99|161.99|163.99|161.99|162.32|160.32|0
1701686400000|2023-12-04 10:40:00|164.23|162.23|165.91|163.91|166.15|164.15|164.23|162.23|0
1701686700000|2023-12-04 10:45:00|165.67|163.67|165.19|163.19|165.67|163.67|164.71|162.71|0
1701687000000|2023-12-04 10:50:00|164.95|162.95|164.71|162.71|165.43|163.43|164.23|162.23|0
1701687300000|2023-12-04 10:55:00|164.83|162.83|163.51|161.51|165.31|163.31|163.51|161.51|0
1701687600000|2023-12-04 11:00:00|163.99|161.99|162.79|160.79|163.99|161.99|162.55|160.55|0
1701687900000|2023-12-04 11:05:00|163.03|161.03|165.66|163.66|165.66|163.66|162.79|160.79|0
1701688200000|2023-12-04 11:10:00|165.42|163.42|164.94|162.94|165.66|163.66|164.46|162.46|0
1701688500000|2023-12-04 11:15:00|164.7|162.7|164.7|162.7|165.42|163.42|164.7|162.7|0
1701688800000|2023-12-04 11:20:00|164.94|162.94|164.7|162.7|165.42|163.42|164.46|162.46|0
1701689100000|2023-12-04 11:25:00|164.46|162.46|163.63|161.63|165.66|163.66|163.63|161.63|0
1701689400000|2023-12-04 11:30:00|163.74|161.74|164.22|162.22|164.7|162.7|163.5|161.5|0
1701689700000|2023-12-04 11:35:00|164.46|162.46|166.13|164.13|166.13|164.13|164.22|162.22|0
1701690000000|2023-12-04 11:40:00|165.89|163.89|166.37|164.37|166.85|164.85|165.89|163.89|0
1701690300000|2023-12-04 11:45:00|166.61|164.61|166.37|164.37|166.85|164.85|165.89|163.89|0
1701690600000|2023-12-04 11:50:00|166.61|164.61|166.37|164.37|167.09|165.09|166.13|164.13|0
1701690900000|2023-12-04 11:55:00|166.85|164.85|167.09|165.09|168.29|166.29|166.61|164.61|0
1701691200000|2023-12-04 12:00:00|167.33|165.33|168.77|166.77|169.73|167.73|167.33|165.33|0
1701691500000|2023-12-04 12:05:00|169.01|167.01|169.49|167.49|169.49|167.49|168.29|166.29|0
1701691800000|2023-12-04 12:10:00|169.25|167.25|169.49|167.49|170.69|168.69|169.25|167.25|0
1701692100000|2023-12-04 12:15:00|169.25|167.25|169.01|167.01|170.21|168.21|168.77|166.77|0
1701692400000|2023-12-04 12:20:00|169.25|167.25|169|167|169.97|167.97|168.77|166.77|0
1701692700000|2023-12-04 12:25:00|168.76|166.76|167.8|165.8|169|167|167.8|165.8|0
1701693000000|2023-12-04 12:30:00|168.04|166.04|166.87|164.87|168.52|166.52|166.36|164.36|0
1701693300000|2023-12-04 12:35:00|166.63|164.63|165.19|163.19|166.63|164.63|165.19|163.19|0
1701693600000|2023-12-04 12:40:00|165.43|163.43|165.91|163.91|166.87|164.87|165.43|163.43|0
1701693900000|2023-12-04 12:45:00|166.15|164.15|165.19|163.19|166.63|164.63|164.95|162.95|0
1701694200000|2023-12-04 12:50:00|164.95|162.95|164.47|162.47|165.9|163.9|164.47|162.47|0
1701694500000|2023-12-04 12:55:00|164.23|162.23|164.94|162.94|165.42|163.42|163.99|161.99|0
1701694800000|2023-12-04 13:00:00|165.18|163.18|167.1|165.1|167.1|165.1|165.18|163.18|0
1701695100000|2023-12-04 13:05:00|167.34|165.34|166.62|164.62|167.58|165.58|165.42|163.42|0
1701695400000|2023-12-04 13:10:00|166.38|164.38|166.86|164.86|167.58|165.58|166.38|164.38|0
1701695700000|2023-12-04 13:15:00|167.1|165.1|165.9|163.9|167.1|165.1|164.46|162.46|0
1701696000000|2023-12-04 13:20:00|165.66|163.66|167.58|165.58|167.82|165.82|165.66|163.66|0
1701696300000|2023-12-04 13:25:00|167.34|165.34|167.81|165.81|168.78|166.78|166.85|164.85|0
1701696600000|2023-12-04 13:30:00|168.05|166.05|169.74|167.74|169.74|167.74|168.05|166.05|0
1701696900000|2023-12-04 13:35:00|169.5|167.5|173.59|171.59|174.08|172.08|169.5|167.5|0
1701697200000|2023-12-04 13:40:00|173.83|171.83|174.32|172.32|174.32|172.32|172.38|170.38|0
1701697500000|2023-12-04 13:45:00|174.56|172.56|175.81|173.81|175.81|173.81|174.32|172.32|0
1701697800000|2023-12-04 13:50:00|175.57|173.57|175.81|173.81|176.3|174.3|175.33|173.33|0
1701698100000|2023-12-04 13:55:00|176.05|174.05|177.75|175.75|178.23|176.23|175.57|173.57|0
1701698400000|2023-12-04 14:00:00|177.5|175.5|179.44|177.44|180.17|178.17|177.5|175.5|0
1701698700000|2023-12-04 14:05:00|179.2|177.2|181.82|179.82|183.41|181.41|179.2|177.2|0
1701699000000|2023-12-04 14:10:00|182.06|180.06|184.23|182.23|184.23|182.23|180.85|178.85|0
1701699300000|2023-12-04 14:15:00|183.98|181.98|185.91|183.91|185.91|183.91|183.5|181.5|0
1701699600000|2023-12-04 14:20:00|185.67|183.67|188.09|186.09|188.57|186.57|184.47|182.47|0
1701699900000|2023-12-04 14:25:00|188.33|186.33|186.88|184.88|189.06|187.06|186.15|184.15|0
1701700200000|2023-12-04 14:30:00|186.4|184.4|178.45|176.45|186.64|184.64|178.45|176.45|0
1701700500000|2023-12-04 14:35:00|177.97|175.97|179.17|177.17|182.05|180.05|177.73|175.73|0
1701700800000|2023-12-04 14:40:00|179.65|177.65|177.96|175.96|179.89|177.89|176.05|174.05|0
1701701100000|2023-12-04 14:45:00|177.48|175.48|175.57|173.57|177.48|175.48|174.61|172.61|0
1701701400000|2023-12-04 14:50:00|175.81|173.81|177|175|178.44|176.44|174.37|172.37|0
1701701700000|2023-12-04 14:55:00|176.76|174.76|182.53|180.53|183.01|181.01|176.76|174.76|0
1701702000000|2023-12-04 15:00:00|182.29|180.29|180.84|178.84|185.42|183.42|180.6|178.6|0
1701702300000|2023-12-04 15:05:00|181.08|179.08|181.08|179.08|182.77|180.77|179.64|177.64|0
1701702600000|2023-12-04 15:10:00|181.32|179.32|183.01|181.01|183.73|181.73|179.4|177.4|0
1701702900000|2023-12-04 15:15:00|182.76|180.76|185.66|183.66|186.14|184.14|182.52|180.52|0
1701703200000|2023-12-04 15:20:00|185.42|183.42|192.68|190.68|193.17|191.17|183.97|181.97|0
1701703500000|2023-12-04 15:25:00|193.17|191.17|193.9|191.9|195.36|193.36|191.47|189.47|0
1701703800000|2023-12-04 15:30:00|194.14|192.14|195.73|193.73|195.97|193.97|191.47|189.47|0
1701704100000|2023-12-04 15:35:00|195.49|193.49|194.59|192.59|196.29|194.29|192.66|190.66|0
1701704400000|2023-12-04 15:40:00|194.35|192.35|194.11|192.11|195.32|193.32|193.38|191.38|0
1701704700000|2023-12-04 15:45:00|193.86|191.86|194.59|192.59|195.32|193.32|193.14|191.14|0
1701705000000|2023-12-04 15:50:00|195.07|193.07|198.17|196.17|198.42|196.42|194.83|192.83|0
1701705300000|2023-12-04 15:55:00|197.69|195.69|196.72|194.72|198.17|196.17|195.99|193.99|0
1701705600000|2023-12-04 16:00:00|196.96|194.96|196.96|194.96|197.93|195.93|195.99|193.99|0
1701705900000|2023-12-04 16:05:00|197.2|195.2|195.93|193.93|197.44|195.44|195.02|193.02|0
1701706200000|2023-12-04 16:10:00|196.18|194.18|194.23|192.23|197.63|195.63|194.23|192.23|0
1701706500000|2023-12-04 16:15:00|194.48|192.48|193.02|191.02|194.48|192.48|192.05|190.05|0
1701706800000|2023-12-04 16:20:00|192.78|190.78|193.26|191.26|194.47|192.47|190.6|188.6|0
1701707100000|2023-12-04 16:25:00|193.5|191.5|191.56|189.56|194.72|192.72|191.32|189.32|0
1701707400000|2023-12-04 16:30:00|191.81|189.81|192.5|190.5|193.02|191.02|190.59|188.59|0
1701707700000|2023-12-04 16:35:00|192.75|190.75|191.78|189.78|192.99|190.99|191.29|189.29|0
1701708000000|2023-12-04 16:40:00|191.53|189.53|190.56|188.56|191.53|189.53|189.11|187.11|0
1701708300000|2023-12-04 16:45:00|190.32|188.32|187.44|185.44|190.32|188.32|186.46|184.46|0
1701708600000|2023-12-04 16:50:00|187.19|185.19|186.22|184.22|187.19|185.19|184.27|182.27|0
1701708900000|2023-12-04 16:55:00|185.97|183.97|182.56|180.56|185.97|183.97|181.59|179.59|0
1701709200000|2023-12-04 17:00:00|182.08|180.08|182.32|180.32|184.02|182.02|181.59|179.59|0
1701709500000|2023-12-04 17:05:00|182.56|180.56|181.1|179.1|183.29|181.29|180.13|178.13|0
1701709800000|2023-12-04 17:10:00|180.86|178.86|180.62|178.62|182.56|180.56|180.37|178.37|0
1701710100000|2023-12-04 17:15:00|180.37|178.37|181.1|179.1|181.34|179.34|178.92|176.92|0
1701710400000|2023-12-04 17:20:00|180.86|178.86|181.59|179.59|182.07|180.07|180.13|178.13|0
1701710700000|2023-12-04 17:25:00|181.34|179.34|179.4|177.4|181.59|179.59|177.7|175.7|0
1701711000000|2023-12-04 17:30:00|179.16|177.16|176.25|174.25|180.13|178.13|175.28|173.28|0
1701711300000|2023-12-04 17:35:00|176.49|174.49|177.06|175.06|178.91|176.91|175.76|173.76|0
1701711600000|2023-12-04 17:40:00|176.81|174.81|176.33|174.33|177.54|175.54|175.6|173.6|0
1701711900000|2023-12-04 17:45:00|176.08|174.08|176.57|174.57|177.06|175.06|175.6|173.6|0
1701712200000|2023-12-04 17:50:00|176.81|174.81|176.57|174.57|177.3|175.3|175.11|173.11|0
1701712500000|2023-12-04 17:55:00|176.33|174.33|175.11|173.11|176.33|174.33|174.38|172.38|0
1701712800000|2023-12-04 18:00:00|175.35|173.35|177.54|175.54|178.03|176.03|174.87|172.87|0
1701713100000|2023-12-04 18:05:00|177.3|175.3|178.03|176.03|178.51|176.51|176.81|174.81|0
1701713400000|2023-12-04 18:10:00|177.78|175.78|178.27|176.27|178.51|176.51|177.29|175.29|0
1701713700000|2023-12-04 18:15:00|178.51|176.51|177.54|175.54|178.51|176.51|177.05|175.05|0
1701714000000|2023-12-04 18:20:00|177.29|175.29|180.95|178.95|180.95|178.95|176.81|174.81|0
1701714300000|2023-12-04 18:25:00|181.19|179.19|182.9|180.9|183.14|181.14|180.7|178.7|0
1701714600000|2023-12-04 18:30:00|183.87|181.87|182.65|180.65|183.87|181.87|180.94|178.94|0
1701714900000|2023-12-04 18:35:00|182.41|180.41|180.7|178.7|182.41|180.41|178.99|176.99|0
1701715200000|2023-12-04 18:40:00|180.46|178.46|181.43|179.43|182.16|180.16|179.97|177.97|0
1701715500000|2023-12-04 18:45:00|181.67|179.67|181.43|179.43|181.92|179.92|179.72|177.72|0
1701715800000|2023-12-04 18:50:00|181.18|179.18|180.7|178.7|181.43|179.43|179.97|177.97|0
1701716100000|2023-12-04 18:55:00|180.94|178.94|182.65|180.65|182.89|180.89|180.45|178.45|0
1701716400000|2023-12-04 19:00:00|182.4|180.4|185.58|183.58|185.82|183.82|181.67|179.67|0
1701716700000|2023-12-04 19:05:00|185.33|183.33|185.09|183.09|186.56|184.56|184.6|182.6|0
1701717000000|2023-12-04 19:10:00|185.33|183.33|181.42|179.42|185.58|183.58|180.94|178.94|0
1701717300000|2023-12-04 19:15:00|181.18|179.18|182.4|180.4|182.4|180.4|180.69|178.69|0
1701717600000|2023-12-04 19:20:00|182.16|180.16|183.62|181.62|184.35|182.35|181.42|179.42|0
1701717900000|2023-12-04 19:25:00|183.38|181.38|183.38|181.38|184.35|182.35|182.15|180.15|0
1701718200000|2023-12-04 19:30:00|183.13|181.13|183.62|181.62|184.6|182.6|180.45|178.45|0
1701718500000|2023-12-04 19:35:00|183.37|181.37|182.4|180.4|183.37|181.37|180.69|178.69|0
1701718800000|2023-12-04 19:40:00|182.64|180.64|180.44|178.44|182.89|180.89|180.44|178.44|0
1701719100000|2023-12-04 19:45:00|180.69|178.69|180.69|178.69|183.13|181.13|179.96|177.96|0
1701719400000|2023-12-04 19:50:00|180.44|178.44|181.66|179.66|181.66|179.66|180.2|178.2|0
1701719700000|2023-12-04 19:55:00|181.42|179.42|182.04|180.04|182.29|180.29|180.1|178.1|0
1701720000000|2023-12-04 20:00:00|181.8|179.8|183.26|181.26|183.26|181.26|180.34|178.34|0
1701720300000|2023-12-04 20:05:00|183.99|181.99|183.75|181.75|184.97|182.97|182.53|180.53|0
1701720600000|2023-12-04 20:10:00|183.5|181.5|183.26|181.26|183.99|181.99|181.8|179.8|0
1701720900000|2023-12-04 20:15:00|183.02|181.02|181.8|179.8|184.72|182.72|181.8|179.8|0
1701721200000|2023-12-04 20:20:00|181.55|179.55|182.53|180.53|182.77|180.77|180.58|178.58|0
1701721500000|2023-12-04 20:25:00|182.28|180.28|181.55|179.55|183.74|181.74|181.55|179.55|0
1701721800000|2023-12-04 20:30:00|181.31|179.31|179.61|177.61|183.5|181.5|179.36|177.36|0
1701722100000|2023-12-04 20:35:00|179.85|177.85|180.09|178.09|181.55|179.55|179.85|177.85|0
1701722400000|2023-12-04 20:40:00|180.33|178.33|176.94|174.94|180.33|178.33|176.69|174.69|0
1701722700000|2023-12-04 20:45:00|176.45|174.45|176.21|174.21|178.39|176.39|175.72|173.72|0
1701723000000|2023-12-04 20:50:00|175.24|173.24|175.48|173.48|175.48|173.48|172.58|170.58|0
1701723300000|2023-12-04 20:55:00|175|173|175.72|173.72|175.96|173.96|173.54|171.54|0
1701723600000|2023-12-04 21:00:00|174.99|172.99|177.9|175.9|178.87|176.87|174.99|172.99|0
1701723900000|2023-12-04 21:05:00|178.14|176.14|178.87|176.87|178.87|176.87|178.14|176.14|0
1701724200000|2023-12-04 21:10:00|179.11|177.11|178.63|176.63|179.11|177.11|178.39|176.39|0
1701724500000|2023-12-04 21:15:00|178.87|176.87|178.97|176.77|179.46|177.26|178.48|176.28|0
1701724800000|2023-12-04 21:20:00|178.73|176.53|178.97|176.77|178.97|176.77|178.24|176.04|0
1701725100000|2023-12-04 21:25:00|178.73|176.53|178.97|176.77|178.97|176.77|178.48|176.28|0
1701725400000|2023-12-04 21:30:00|179.21|177.01|179.7|177.5|179.7|177.5|179.21|177.01|0
1701725700000|2023-12-04 21:35:00|179.94|177.74|179.69|177.49|180.18|177.98|179.69|177.49|0
1701726000000|2023-12-04 21:40:00|179.94|177.74|179.45|177.25|179.94|177.74|178.96|176.76|0
1701726300000|2023-12-04 21:45:00|179.21|177.01|179.94|177.74|179.94|177.74|179.21|177.01|0
1701726600000|2023-12-04 21:50:00|179.69|177.49|179.69|177.49|179.94|177.74|179.69|177.49|0
1701726900000|2023-12-04 21:55:00|179.45|177.25|179.16|176.96|179.69|177.49|178.96|176.76|0
1701727200000|2023-12-04 22:00:00|179.36|177.16|179.76|177.56|179.76|177.56|179.19|176.99|0
1701727500000|2023-12-04 22:05:00|179.79|177.59|179.76|177.56|179.86|177.66|179.76|177.56|0
1701727800000|2023-12-04 22:10:00|179.82|177.62|179.79|177.59|179.82|177.62|179.79|177.59|0
1701728100000|2023-12-04 22:15:00|179.78|177.58|179.05|176.85|179.78|177.58|179.02|176.82|0
1701728400000|2023-12-04 22:20:00|179.61|177.41|179.36|177.16|179.65|177.45|179.36|177.16|0
1701728700000|2023-12-04 22:25:00|179.33|177.13|179.43|177.23|179.43|177.23|179.33|177.13|0
1701729000000|2023-12-04 22:30:00|179.46|177.26|179.46|177.26|179.46|177.26|179.46|177.26|0
1701729300000|2023-12-04 22:35:00|179.12|176.92|179.28|177.08|179.5|177.3|179.01|176.81|0
1701729600000|2023-12-04 22:40:00|179.35|177.15|179.35|177.15|179.64|177.44|179.28|177.08|0
1701729900000|2023-12-04 22:45:00|179.39|177.19|179.71|177.51|180.35|178.15|179.39|177.19|0
1701730200000|2023-12-04 22:50:00|179.86|177.66|179.86|177.66|179.86|177.66|179.86|177.66|0
1701730500000|2023-12-04 22:55:00|179.82|177.62|179.67|177.47|179.82|177.62|179.6|177.4|0
1701730800000|2023-12-04 23:00:00|179.08|176.88|180.65|178.45|180.89|178.69|179.08|176.88|0
1701731100000|2023-12-04 23:05:00|180.41|178.21|179.68|177.48|180.41|178.21|179.68|177.48|0
1701731400000|2023-12-04 23:10:00|179.92|177.72|180.16|177.96|180.65|178.45|179.68|177.48|0
1701731700000|2023-12-04 23:15:00|180.41|178.21|180.89|178.69|181.38|179.18|180.41|178.21|0
1701732000000|2023-12-04 23:20:00|181.13|178.93|181.38|179.18|181.62|179.42|180.89|178.69|0
1701732300000|2023-12-04 23:25:00|181.62|179.42|181.38|179.18|181.86|179.66|181.38|179.18|0
1701732600000|2023-12-04 23:30:00|181.13|178.93|182.59|180.39|183.08|180.88|181.13|178.93|0
1701732900000|2023-12-04 23:35:00|182.35|180.15|183.08|180.88|183.08|180.88|182.35|180.15|0
1701733200000|2023-12-04 23:40:00|182.84|180.64|183.08|180.88|183.08|180.88|182.59|180.39|0
1701733500000|2023-12-04 23:45:00|183.32|181.12|182.83|180.63|183.32|181.12|182.83|180.63|0
1701733800000|2023-12-04 23:50:00|183.08|180.88|182.59|180.39|183.2|181|182.59|180.39|0
1701734100000|2023-12-04 23:55:00|182.35|180.15|182.34|180.14|182.35|180.15|182.34|180.14|0
1701734400000|2023-12-05 00:00:00|182.1|179.9|181.86|179.66|182.34|180.14|181.61|179.41|0
1701734700000|2023-12-05 00:05:00|182.1|179.9|182.1|179.9|182.34|180.14|181.86|179.66|0
1701735000000|2023-12-05 00:10:00|181.86|179.66|182.1|179.9|182.34|180.14|181.86|179.66|0
1701735300000|2023-12-05 00:15:00|182.34|180.14|183.07|180.87|183.07|180.87|182.1|179.9|0
1701735600000|2023-12-05 00:20:00|182.83|180.63|182.34|180.14|183.07|180.87|182.34|180.14|0
1701735900000|2023-12-05 00:25:00|182.58|180.38|182.58|180.38|183.07|180.87|182.34|180.14|0
1701736200000|2023-12-05 00:30:00|182.34|180.14|182.58|180.38|182.83|180.63|182.34|180.14|0
1701736500000|2023-12-05 00:35:00|182.34|180.14|182.34|180.14|182.58|180.38|181.85|179.65|0
1701736800000|2023-12-05 00:40:00|182.09|179.89|181.85|179.65|182.34|180.14|181.85|179.65|0
1701737100000|2023-12-05 00:45:00|181.61|179.41|182.34|180.14|182.34|180.14|181.61|179.41|0
1701737400000|2023-12-05 00:50:00|182.58|180.38|182.58|180.38|183.07|180.87|182.58|180.38|0
1701737700000|2023-12-05 00:55:00|182.33|180.13|183.8|181.6|183.8|181.6|182.33|180.13|0
1701738000000|2023-12-05 01:00:00|183.55|181.35|182.58|180.38|184.04|181.84|182.58|180.38|0
1701738300000|2023-12-05 01:05:00|182.82|180.62|182.58|180.38|183.06|180.86|182.33|180.13|0
1701738600000|2023-12-05 01:10:00|182.82|180.62|183.55|181.35|183.55|181.35|182.58|180.38|0
1701738900000|2023-12-05 01:15:00|183.31|181.11|184.53|182.33|184.77|182.57|183.31|181.11|0
1701739200000|2023-12-05 01:20:00|184.28|182.08|184.77|182.57|185.01|182.81|183.55|181.35|0
1701739500000|2023-12-05 01:25:00|185.01|182.81|185.01|182.81|185.01|182.81|184.52|182.32|0
1701739800000|2023-12-05 01:30:00|185.16|183.16|184.42|182.42|185.16|183.16|184.18|182.18|0
1701740100000|2023-12-05 01:35:00|184.67|182.67|185.4|183.4|185.64|183.64|184.67|182.67|0
1701740400000|2023-12-05 01:40:00|185.64|183.64|184.91|182.91|185.89|183.89|184.67|182.67|0
1701740700000|2023-12-05 01:45:00|184.67|182.67|183.93|181.93|184.67|182.67|183.2|181.2|0
1701741000000|2023-12-05 01:50:00|183.69|181.69|183.2|181.2|183.93|181.93|182.96|180.96|0
1701741300000|2023-12-05 01:55:00|182.96|180.96|183.44|181.44|183.69|181.69|182.71|180.71|0
1701741600000|2023-12-05 02:00:00|183.69|181.69|183.93|181.93|183.93|181.93|183.44|181.44|0
1701741900000|2023-12-05 02:05:00|184.17|182.17|184.66|182.66|184.91|182.91|183.93|181.93|0
1701742200000|2023-12-05 02:10:00|184.91|182.91|185.15|183.15|185.39|183.39|184.42|182.42|0
1701742500000|2023-12-05 02:15:00|184.9|182.9|184.42|182.42|185.39|183.39|184.17|182.17|0
1701742800000|2023-12-05 02:20:00|184.17|182.17|185.15|183.15|185.15|183.15|184.17|182.17|0
1701743100000|2023-12-05 02:25:00|184.9|182.9|185.15|183.15|185.15|183.15|184.66|182.66|0
1701743400000|2023-12-05 02:30:00|185.39|183.39|185.39|183.39|185.63|183.63|185.15|183.15|0
1701743700000|2023-12-05 02:35:00|185.63|183.63|185.63|183.63|185.88|183.88|185.14|183.14|0
1701744000000|2023-12-05 02:40:00|185.39|183.39|185.39|183.39|185.63|183.63|185.14|183.14|0
1701744300000|2023-12-05 02:45:00|185.14|183.14|184.17|182.17|185.14|183.14|184.17|182.17|0
1701744600000|2023-12-05 02:50:00|183.92|181.92|183.92|181.92|184.17|182.17|183.92|181.92|0
1701744900000|2023-12-05 02:55:00|183.68|181.68|183.92|181.92|184.16|182.16|183.43|181.43|0
1701745200000|2023-12-05 03:00:00|183.68|181.68|183.68|181.68|183.92|181.92|183.43|181.43|0
1701745500000|2023-12-05 03:05:00|183.92|181.92|183.67|181.67|183.92|181.92|183.67|181.67|0
1701745800000|2023-12-05 03:10:00|183.43|181.43|183.67|181.67|183.92|181.92|183.43|181.43|0
1701746100000|2023-12-05 03:15:00|183.92|181.92|183.19|181.19|183.92|181.92|183.19|181.19|0
1701746400000|2023-12-05 03:20:00|183.43|181.43|183.18|181.18|183.67|181.67|183.18|181.18|0
1701746700000|2023-12-05 03:25:00|182.94|180.94|182.94|180.94|183.18|181.18|182.7|180.7|0
1701747000000|2023-12-05 03:30:00|182.7|180.7|183.67|181.67|183.67|181.67|182.45|180.45|0
1701747300000|2023-12-05 03:35:00|183.43|181.43|183.67|181.67|183.67|181.67|183.18|181.18|0
1701747600000|2023-12-05 03:40:00|183.91|181.91|184.89|182.89|184.89|182.89|183.91|181.91|0
1701747900000|2023-12-05 03:45:00|184.65|182.65|184.16|182.16|184.65|182.65|184.16|182.16|0
1701748200000|2023-12-05 03:50:00|184.4|182.4|184.4|182.4|184.4|182.4|184.16|182.16|0
1701748500000|2023-12-05 03:55:00|184.16|182.16|182.93|180.93|184.16|182.16|182.93|180.93|0
1701748800000|2023-12-05 04:00:00|182.69|180.69|182.93|180.93|182.93|180.93|182.45|180.45|0
1701749100000|2023-12-05 04:05:00|183.18|181.18|183.18|181.18|183.42|181.42|183.18|181.18|0
1701749400000|2023-12-05 04:10:00|182.93|180.93|182.93|180.93|183.18|181.18|182.69|180.69|0
1701749700000|2023-12-05 04:15:00|183.18|181.18|183.17|181.17|183.66|181.66|183.17|181.17|0
1701750000000|2023-12-05 04:20:00|183.42|181.42|183.42|181.42|183.66|181.66|183.42|181.42|0
1701750300000|2023-12-05 04:25:00|183.17|181.17|183.42|181.42|183.42|181.42|183.17|181.17|0
1701750600000|2023-12-05 04:30:00|183.17|181.17|183.9|181.9|183.91|181.91|183.17|181.17|0
1701750900000|2023-12-05 04:35:00|184.15|182.15|184.27|182.27|184.39|182.39|184.15|182.15|0
1701751200000|2023-12-05 04:40:00|184.15|182.15|184.64|182.64|184.64|182.64|184.15|182.15|0
1701751500000|2023-12-05 04:45:00|184.88|182.88|184.88|182.88|184.88|182.88|184.63|182.63|0
1701751800000|2023-12-05 04:50:00|184.63|182.63|184.63|182.63|184.88|182.88|184.63|182.63|0
1701752100000|2023-12-05 04:55:00|184.88|182.88|185.12|183.12|185.12|183.12|184.63|182.63|0
1701752400000|2023-12-05 05:00:00|184.88|182.88|185.12|183.12|185.12|183.12|184.63|182.63|0
1701752700000|2023-12-05 05:05:00|184.88|182.88|185.12|183.12|185.12|183.12|184.63|182.63|0
1701753000000|2023-12-05 05:10:00|184.88|182.88|185.36|183.36|185.36|183.36|184.63|182.63|0
1701753300000|2023-12-05 05:15:00|185.61|183.61|185.36|183.36|185.61|183.61|185.12|183.12|0
1701753600000|2023-12-05 05:20:00|185.61|183.61|185.85|183.85|185.85|183.85|185.36|183.36|0
1701753900000|2023-12-05 05:25:00|185.61|183.61|185.12|183.12|185.61|183.61|184.87|182.87|0
1701754200000|2023-12-05 05:30:00|185.36|183.36|185.36|183.36|185.36|183.36|184.38|182.38|0
1701754500000|2023-12-05 05:35:00|185.12|183.12|184.63|182.63|185.36|183.36|184.63|182.63|0
1701754800000|2023-12-05 05:40:00|184.38|182.38|184.87|182.87|185.11|183.11|184.38|182.38|0
1701755100000|2023-12-05 05:45:00|184.63|182.63|185.11|183.11|185.11|183.11|184.63|182.63|0
1701755400000|2023-12-05 05:50:00|184.87|182.87|185.44|183.44|185.44|183.44|184.87|182.87|0
1701755700000|2023-12-05 05:55:00|185.2|183.2|184.47|182.47|185.2|183.2|184.47|182.47|0
1701756000000|2023-12-05 06:00:00|184.71|182.71|185.2|183.2|185.68|183.68|184.71|182.71|0
1701756300000|2023-12-05 06:05:00|184.95|182.95|185.68|183.68|185.68|183.68|184.95|182.95|0
1701756600000|2023-12-05 06:10:00|185.44|183.44|185.44|183.44|185.68|183.68|185.44|183.44|0
1701756900000|2023-12-05 06:15:00|185.68|183.68|185.68|183.68|185.93|183.93|184.95|182.95|0
1701757200000|2023-12-05 06:20:00|185.93|183.93|185.92|183.92|186.17|184.17|185.68|183.68|0
1701757500000|2023-12-05 06:25:00|186.17|184.17|186.66|184.66|186.66|184.66|185.92|183.92|0
1701757800000|2023-12-05 06:30:00|186.9|184.9|186.66|184.66|187.63|185.63|186.66|184.66|0
1701758100000|2023-12-05 06:35:00|186.9|184.9|188.12|186.12|188.36|186.36|186.9|184.9|0
1701758400000|2023-12-05 06:40:00|188.36|186.36|189.1|187.1|189.1|187.1|187.88|185.88|0
1701758700000|2023-12-05 06:45:00|188.85|186.85|188.85|186.85|189.59|187.59|188.61|186.61|0
1701759000000|2023-12-05 06:50:00|188.61|186.61|189.58|187.58|189.59|187.59|188.61|186.61|0
1701759300000|2023-12-05 06:55:00|189.34|187.34|189.83|187.83|190.81|188.81|189.34|187.34|0
1701759600000|2023-12-05 07:00:00|190.07|188.07|191.54|189.54|192.03|190.03|190.07|188.07|0
1701759900000|2023-12-05 07:05:00|191.79|189.79|191.54|189.54|192.52|190.52|191.54|189.54|0
1701760200000|2023-12-05 07:10:00|191.79|189.79|191.54|189.54|192.03|190.03|191.05|189.05|0
1701760500000|2023-12-05 07:15:00|191.79|189.79|192.03|190.03|193.01|191.01|191.54|189.54|0
1701760800000|2023-12-05 07:20:00|192.27|190.27|194.14|192.14|194.39|192.39|192.03|190.03|0
1701761100000|2023-12-05 07:25:00|193.9|191.9|194.87|192.87|195.12|193.12|193.65|191.65|0
1701761400000|2023-12-05 07:30:00|194.63|192.63|193.16|191.16|194.63|192.63|193.16|191.16|0
1701761700000|2023-12-05 07:35:00|193.41|191.41|192.67|190.67|193.41|191.41|192.19|190.19|0
1701762000000|2023-12-05 07:40:00|192.92|190.92|192.07|190.07|193.41|191.41|191.94|189.94|0
1701762300000|2023-12-05 07:45:00|192.18|190.18|192.43|190.43|192.92|190.92|191.94|189.94|0
1701762600000|2023-12-05 07:50:00|192.18|190.18|192.92|190.92|193.16|191.16|192.18|190.18|0
1701762900000|2023-12-05 07:55:00|192.91|190.91|194.14|192.14|194.14|192.14|192.18|190.18|0
1701763200000|2023-12-05 08:00:00|192.91|190.91|189.25|187.25|192.91|190.91|189.25|187.25|0
1701763500000|2023-12-05 08:05:00|189.01|187.01|187.79|185.79|189.01|187.01|187.79|185.79|0
1701763800000|2023-12-05 08:10:00|188.03|186.03|187.06|185.06|188.28|186.28|186.82|184.82|0
1701764100000|2023-12-05 08:15:00|186.82|184.82|186.46|184.46|188.03|186.03|185.84|183.84|0
1701764400000|2023-12-05 08:20:00|186.33|184.33|186.81|184.81|188.03|186.03|185.84|183.84|0
1701764700000|2023-12-05 08:25:00|186.57|184.57|187.91|185.91|188.27|186.27|186.57|184.57|0
1701765000000|2023-12-05 08:30:00|187.54|185.54|188.03|186.03|188.03|186.03|187.06|185.06|0
1701765300000|2023-12-05 08:35:00|187.79|185.79|186.33|184.33|189|187|186.33|184.33|0
1701765600000|2023-12-05 08:40:00|186.57|184.57|189|187|189|187|186.57|184.57|0
1701765900000|2023-12-05 08:45:00|189.49|187.49|189.98|187.98|190.95|188.95|189.49|187.49|0
1701766200000|2023-12-05 08:50:00|190.22|188.22|188.76|186.76|190.46|188.46|188.76|186.76|0
1701766500000|2023-12-05 08:55:00|189|187|186.56|184.56|189.24|187.24|186.56|184.56|0
1701766800000|2023-12-05 09:00:00|186.32|184.32|186.81|184.81|186.81|184.81|185.35|183.35|0
1701767100000|2023-12-05 09:05:00|187.05|185.05|185.59|183.59|187.05|185.05|185.35|183.35|0
1701767400000|2023-12-05 09:10:00|185.35|183.35|184.37|182.37|186.08|184.08|184.37|182.37|0
1701767700000|2023-12-05 09:15:00|184.62|182.62|185.34|183.34|185.59|183.59|184.37|182.37|0
1701768000000|2023-12-05 09:20:00|185.1|183.1|183.16|181.16|185.34|183.34|183.16|181.16|0
1701768300000|2023-12-05 09:25:00|183.4|181.4|184.37|182.37|184.37|182.37|182.91|180.91|0
1701768600000|2023-12-05 09:30:00|184.13|182.13|185.34|183.34|185.59|183.59|183.88|181.88|0
1701768900000|2023-12-05 09:35:00|185.1|183.1|186.56|184.56|186.56|184.56|184.61|182.61|0
1701769200000|2023-12-05 09:40:00|186.8|184.8|185.34|183.34|187.17|185.17|185.34|183.34|0
1701769500000|2023-12-05 09:45:00|185.1|183.1|184.61|182.61|185.83|183.83|184.61|182.61|0
1701769800000|2023-12-05 09:50:00|184.37|182.37|184.85|182.85|185.34|183.34|184.12|182.12|0
1701770100000|2023-12-05 09:55:00|185.09|183.09|185.58|183.58|185.82|183.82|184.61|182.61|0
1701770400000|2023-12-05 10:00:00|186.31|184.31|186.8|184.8|187.53|185.53|186.07|184.07|0
1701770700000|2023-12-05 10:05:00|187.28|185.28|187.75|185.75|189.45|187.45|187.04|185.04|0
1701771000000|2023-12-05 10:10:00|187.99|185.99|188.48|186.48|188.72|186.72|187.75|185.75|0
1701771300000|2023-12-05 10:15:00|188.72|186.72|189.69|187.69|190.43|188.43|188.72|186.72|0
1701771600000|2023-12-05 10:20:00|189.94|187.94|188.23|186.23|189.94|187.94|187.5|185.5|0
1701771900000|2023-12-05 10:25:00|188.72|186.72|187.99|185.99|188.96|186.96|187.99|185.99|0
1701772200000|2023-12-05 10:30:00|188.23|186.23|186.52|184.52|188.72|186.72|186.52|184.52|0
1701772500000|2023-12-05 10:35:00|186.28|184.28|186.77|184.77|186.77|184.77|185.79|183.79|0
1701772800000|2023-12-05 10:40:00|186.52|184.52|190.18|188.18|190.18|188.18|186.28|184.28|0
1701773100000|2023-12-05 10:45:00|189.93|187.93|191.4|189.4|192.13|190.13|189.93|187.93|0
1701773400000|2023-12-05 10:50:00|191.64|189.64|193.11|191.11|193.84|191.84|191.64|189.64|0
1701773700000|2023-12-05 10:55:00|192.62|190.62|192.13|190.13|194.33|192.33|191.89|189.89|0
1701774000000|2023-12-05 11:00:00|191.89|189.89|191.15|189.15|193.11|191.11|190.91|188.91|0
1701774300000|2023-12-05 11:05:00|191.4|189.4|188.71|186.71|191.4|189.4|188.71|186.71|0
1701774600000|2023-12-05 11:10:00|188.47|186.47|188.22|186.22|188.71|186.71|187.49|185.49|0
1701774900000|2023-12-05 11:15:00|187.98|185.98|189.68|187.68|189.93|187.93|187.98|185.98|0
1701775200000|2023-12-05 11:20:00|189.93|187.93|190.42|188.42|191.88|189.88|189.93|187.93|0
1701775500000|2023-12-05 11:25:00|190.9|188.9|191.15|189.15|191.64|189.64|190.66|188.66|0
1701775800000|2023-12-05 11:30:00|191.39|189.39|193.35|191.35|194.08|192.08|191.27|189.27|0
1701776100000|2023-12-05 11:35:00|193.1|191.1|191.05|189.25|193.1|191.2|190.8|189|0
1701776400000|2023-12-05 11:40:00|190.8|189|194.96|193.16|194.96|193.16|190.56|188.76|0
1701776700000|2023-12-05 11:45:00|194.71|192.91|194.22|192.42|194.96|193.16|193.73|191.93|0
1701777000000|2023-12-05 11:50:00|194.47|192.67|194.22|192.42|194.96|193.16|193.24|191.44|0
1701777300000|2023-12-05 11:55:00|194.47|192.67|194.96|193.16|195.2|193.4|194.22|192.42|0
1701777600000|2023-12-05 12:00:00|195.2|193.4|192.02|190.22|195.69|193.89|191.29|189.49|0
1701777900000|2023-12-05 12:05:00|191.77|189.97|190.06|188.26|192.02|190.22|189.82|188.02|0
1701778200000|2023-12-05 12:10:00|190.31|188.51|191.77|189.97|192.51|190.71|190.31|188.51|0
1701778500000|2023-12-05 12:15:00|192.02|190.22|190.79|188.99|192.02|190.22|190.06|188.26|0
1701778800000|2023-12-05 12:20:00|191.04|189.24|192.75|190.95|192.75|190.95|190.79|188.99|0
1701779100000|2023-12-05 12:25:00|192.51|190.71|192.75|190.95|192.99|191.19|191.04|189.24|0
1701779400000|2023-12-05 12:30:00|192.5|190.7|192.5|190.7|192.75|190.95|191.28|189.48|0
1701779700000|2023-12-05 12:35:00|192.75|190.95|195.2|193.4|195.2|193.4|191.53|189.73|0
1701780000000|2023-12-05 12:40:00|194.95|193.15|193.73|191.93|195.93|194.13|193.73|191.93|0
1701780300000|2023-12-05 12:45:00|193.97|192.17|191.65|189.85|194.25|192.45|191.65|189.85|0
1701780600000|2023-12-05 12:50:00|191.89|190.09|191.16|189.36|192.62|190.82|191.16|189.36|0
1701780900000|2023-12-05 12:55:00|191.4|189.6|192.38|190.58|192.62|190.82|191.16|189.36|0
1701781200000|2023-12-05 13:00:00|192.13|190.33|189.94|188.14|192.87|191.07|189.45|187.65|0
1701781500000|2023-12-05 13:05:00|189.7|187.9|188.48|186.68|190.67|188.87|188.24|186.44|0
1701781800000|2023-12-05 13:10:00|188.24|186.44|189.65|187.85|189.65|187.85|187.26|185.46|0
1701782100000|2023-12-05 13:15:00|189.41|187.61|192.22|190.42|192.58|190.78|188.92|187.12|0
1701782400000|2023-12-05 13:20:00|192.33|190.53|188.94|187.14|192.35|190.55|188.94|187.14|0
1701782700000|2023-12-05 13:25:00|188.7|186.9|187.72|185.92|189.43|187.63|187.48|185.68|0
1701783000000|2023-12-05 13:30:00|187.96|186.16|186.26|184.46|188.45|186.65|186.02|184.22|0
1701783300000|2023-12-05 13:35:00|186.5|184.7|189.42|187.62|189.91|188.11|186.02|184.22|0
1701783600000|2023-12-05 13:40:00|189.67|187.87|188.21|186.41|189.67|187.87|186.99|185.19|0
1701783900000|2023-12-05 13:45:00|187.96|186.16|189.62|187.82|189.62|187.82|187.72|185.92|0
1701784200000|2023-12-05 13:50:00|189.38|187.58|188.89|187.09|190.11|188.31|187.67|185.87|0
1701784500000|2023-12-05 13:55:00|189.13|187.33|192.06|190.26|192.3|190.5|188.4|186.6|0
1701784800000|2023-12-05 14:00:00|191.82|190.02|191.57|189.77|192.55|190.75|190.59|188.79|0
1701785100000|2023-12-05 14:05:00|191.82|190.02|192.06|190.26|193.04|191.24|191.82|190.02|0
1701785400000|2023-12-05 14:10:00|192.3|190.5|194.01|192.21|194.26|192.46|191.33|189.53|0
1701785700000|2023-12-05 14:15:00|193.77|191.97|194.99|193.19|194.99|193.19|193.03|191.23|0
1701786000000|2023-12-05 14:20:00|195.24|193.44|194.99|193.19|195.97|194.17|194.75|192.95|0
1701786300000|2023-12-05 14:25:00|195.48|193.68|190.35|188.55|195.97|194.17|188.88|187.08|0
1701786600000|2023-12-05 14:30:00|189.86|188.06|190.1|188.3|190.83|189.03|187.42|185.62|0
1701786900000|2023-12-05 14:35:00|190.59|188.79|191.77|189.97|192.75|190.95|189.08|187.28|0
1701787200000|2023-12-05 14:40:00|192.01|190.21|189.45|187.65|193.24|191.44|189.08|187.28|0
1701787500000|2023-12-05 14:45:00|189.81|188.01|188.35|186.55|192.75|190.95|187.37|185.57|0
1701787800000|2023-12-05 14:50:00|188.59|186.79|185.18|183.38|189.32|187.52|184.45|182.65|0
1701788100000|2023-12-05 14:55:00|185.91|184.11|187.74|185.94|188.59|186.79|184.69|182.89|0
1701788400000|2023-12-05 15:00:00|187.61|185.81|174.64|172.84|187.61|185.81|173.19|171.39|0
1701788700000|2023-12-05 15:05:00|174.15|172.35|179.24|177.44|179.73|177.93|174.15|172.35|0
1701789000000|2023-12-05 15:10:00|179.73|177.93|181.19|179.39|183.14|181.34|177.79|175.99|0
1701789300000|2023-12-05 15:15:00|181.67|179.87|179.24|177.44|182.89|181.09|179.24|177.44|0
1701789600000|2023-12-05 15:20:00|179|177.2|176.33|174.53|179.48|177.68|173.91|172.11|0
1701789900000|2023-12-05 15:25:00|176.57|174.77|178.51|176.71|184.84|183.04|176.57|174.77|0
1701790200000|2023-12-05 15:30:00|178.27|176.47|179.94|178.14|180.43|178.63|176.79|174.99|0
1701790500000|2023-12-05 15:35:00|180.19|178.39|176.78|174.98|180.19|178.39|176.3|174.5|0
1701790800000|2023-12-05 15:40:00|177.03|175.23|174.55|172.75|178.44|176.64|173.82|172.02|0
1701791100000|2023-12-05 15:45:00|174.06|172.26|171.16|169.36|174.43|172.63|170.67|168.87|0
1701791400000|2023-12-05 15:50:00|171.4|169.6|171.64|169.84|172.37|170.57|169.46|167.66|0
1701791700000|2023-12-05 15:55:00|171.4|169.6|168.74|166.94|171.4|169.6|168.5|166.7|0
1701792000000|2023-12-05 16:00:00|168.5|166.7|167.77|165.97|170.19|168.39|167.29|165.49|0
1701792300000|2023-12-05 16:05:00|167.53|165.73|170.19|168.39|170.19|168.39|166.81|165.01|0
1701792600000|2023-12-05 16:10:00|170.43|168.63|174.95|173.15|176.17|174.37|169.46|167.66|0
1701792900000|2023-12-05 16:15:00|174.71|172.91|184.22|182.42|185.44|183.64|174.71|172.91|0
1701793200000|2023-12-05 16:20:00|183.97|182.17|182.02|180.22|185.93|184.13|181.04|179.24|0
1701793500000|2023-12-05 16:25:00|182.26|180.46|178.85|177.05|183|181.2|177.87|176.07|0
1701793800000|2023-12-05 16:30:00|179.33|177.53|178.14|176.34|179.33|177.53|175.7|173.9|0
1701794100000|2023-12-05 16:35:00|177.65|175.85|176.67|174.87|178.38|176.58|176.19|174.39|0
1701794400000|2023-12-05 16:40:00|176.43|174.63|177.4|175.6|178.87|177.07|175.46|173.66|0
1701794700000|2023-12-05 16:45:00|177.16|175.36|177.65|175.85|178.86|177.06|175.7|173.9|0
1701795000000|2023-12-05 16:50:00|177.89|176.09|187.91|186.11|188.15|186.35|177.4|175.6|0
1701795300000|2023-12-05 16:55:00|187.42|185.62|181.79|179.99|187.66|185.86|181.79|179.99|0
1701795600000|2023-12-05 17:00:00|181.55|179.75|179.84|178.04|181.79|179.99|178.86|177.06|0
1701795900000|2023-12-05 17:05:00|179.59|177.79|179.35|177.55|180.81|179.01|178.62|176.82|0
1701796200000|2023-12-05 17:10:00|179.1|177.3|179.1|177.3|179.84|178.04|178.13|176.33|0
1701796500000|2023-12-05 17:15:00|178.86|177.06|180.57|178.77|180.57|178.77|177.88|176.08|0
1701796800000|2023-12-05 17:20:00|180.81|179.01|183.01|181.21|183.25|181.45|177.88|176.08|0
1701797100000|2023-12-05 17:25:00|182.52|180.72|179.34|177.54|182.76|180.96|178.37|176.57|0
1701797400000|2023-12-05 17:30:00|179.1|177.3|182.03|180.23|183.25|181.45|178.61|176.81|0
1701797700000|2023-12-05 17:35:00|181.78|179.98|183|181.2|183.49|181.69|180.32|178.52|0
1701798000000|2023-12-05 17:40:00|182.76|180.96|187.65|185.85|188.88|187.08|182.03|180.23|0
1701798300000|2023-12-05 17:45:00|187.41|185.61|184.71|182.91|189.37|187.57|184.47|182.67|0
1701798600000|2023-12-05 17:50:00|184.47|182.67|183.98|182.18|186.18|184.38|183.49|181.69|0
1701798900000|2023-12-05 17:55:00|184.22|182.42|179.83|178.03|184.47|182.67|179.58|177.78|0
1701799200000|2023-12-05 18:00:00|179.58|177.78|181.05|179.25|182.51|180.71|179.09|177.29|0
1701799500000|2023-12-05 18:05:00|180.8|179|181.04|179.24|183|181.2|180.07|178.27|0
1701799800000|2023-12-05 18:10:00|180.56|178.76|180.56|178.76|181.78|179.98|179.82|178.02|0
1701800100000|2023-12-05 18:15:00|180.31|178.51|178.6|176.8|180.8|179|178.12|176.32|0
1701800400000|2023-12-05 18:20:00|178.36|176.56|176.9|175.1|178.85|177.05|176.65|174.85|0
1701800700000|2023-12-05 18:25:00|176.65|174.85|178.85|177.05|179.33|177.53|176.65|174.85|0
1701801000000|2023-12-05 18:30:00|178.6|176.8|178.84|177.04|180.55|178.75|177.14|175.34|0
1701801300000|2023-12-05 18:35:00|178.6|176.8|179.58|177.78|181.04|179.24|178.11|176.31|0
1701801600000|2023-12-05 18:40:00|179.33|177.53|178.36|176.56|182.26|180.46|176.89|175.09|0
1701801900000|2023-12-05 18:45:00|178.6|176.8|181.04|179.24|181.77|179.97|178.11|176.31|0
1701802200000|2023-12-05 18:50:00|181.28|179.48|180.3|178.5|181.77|179.97|180.3|178.5|0
1701802500000|2023-12-05 18:55:00|180.79|178.99|180.3|178.5|181.28|179.48|179.57|177.77|0
1701802800000|2023-12-05 19:00:00|180.55|178.75|181.28|179.48|181.52|179.72|179.57|177.77|0
1701803100000|2023-12-05 19:05:00|181.04|179.24|180.06|178.26|182.99|181.19|179.57|177.77|0
1701803400000|2023-12-05 19:10:00|179.81|178.01|177.62|175.82|179.81|178.01|176.4|174.6|0
1701803700000|2023-12-05 19:15:00|177.86|176.06|175.91|174.11|178.11|176.31|175.43|173.63|0
1701804000000|2023-12-05 19:20:00|175.67|173.87|177.86|176.06|178.11|176.31|175.67|173.87|0
1701804300000|2023-12-05 19:25:00|178.1|176.3|177.37|175.57|178.84|177.04|176.64|174.84|0
1701804600000|2023-12-05 19:30:00|177.62|175.82|180.79|178.99|180.79|178.99|176.89|175.09|0
1701804900000|2023-12-05 19:35:00|180.3|178.5|181.03|179.23|182.01|180.21|179.81|178.01|0
1701805200000|2023-12-05 19:40:00|180.79|178.99|181.27|179.47|181.27|179.47|180.05|178.25|0
1701805500000|2023-12-05 19:45:00|181.52|179.72|179.81|178.01|181.76|179.96|179.81|178.01|0
1701805800000|2023-12-05 19:50:00|180.3|178.5|177.61|175.81|180.3|178.5|176.88|175.08|0
1701806100000|2023-12-05 19:55:00|177.37|175.57|175.91|174.11|177.86|176.06|175.42|173.62|0
1701806400000|2023-12-05 20:00:00|176.15|174.35|176.64|174.84|177.37|175.57|174.93|173.13|0
1701806700000|2023-12-05 20:05:00|176.39|174.59|176.15|174.35|177.85|176.05|175.66|173.86|0
1701807000000|2023-12-05 20:10:00|175.66|173.86|175.9|174.1|176.88|175.08|174.69|172.89|0
1701807300000|2023-12-05 20:15:00|176.15|174.35|175.17|173.37|176.39|174.59|174.44|172.64|0
1701807600000|2023-12-05 20:20:00|174.93|173.13|174.69|172.89|176.39|174.59|174.44|172.64|0
1701807900000|2023-12-05 20:25:00|174.93|173.13|176.87|175.07|177.36|175.56|174.69|172.89|0
1701808200000|2023-12-05 20:30:00|176.63|174.83|176.87|175.07|177.36|175.56|175.9|174.1|0
1701808500000|2023-12-05 20:35:00|176.63|174.83|177.6|175.8|177.6|175.8|176.14|174.34|0
1701808800000|2023-12-05 20:40:00|177.36|175.56|179.8|178|180.04|178.24|176.87|175.07|0
1701809100000|2023-12-05 20:45:00|179.55|177.75|178.82|177.02|180.29|178.49|176.87|175.07|0
1701809400000|2023-12-05 20:50:00|178.58|176.78|180.28|178.48|180.77|178.97|177.11|175.31|0
1701809700000|2023-12-05 20:55:00|180.04|178.24|176.63|174.83|180.77|178.97|176.38|174.58|0
1701810000000|2023-12-05 21:00:00|176.14|174.34|174.92|173.12|176.14|174.34|173.46|171.66|0
1701810300000|2023-12-05 21:05:00|174.68|172.88|176.14|174.34|176.87|175.07|174.43|172.63|0
1701810600000|2023-12-05 21:10:00|176.38|174.58|175.89|174.09|176.62|174.82|175.41|173.61|0
1701810900000|2023-12-05 21:15:00|176.34|174.14|176.09|173.89|176.34|174.14|175.85|173.65|0
1701811200000|2023-12-05 21:20:00|176.33|174.13|176.58|174.38|176.58|174.38|176.09|173.89|0
1701811500000|2023-12-05 21:25:00|176.7|174.5|177.06|174.86|177.06|174.86|176.58|174.38|0
1701811800000|2023-12-05 21:30:00|177.31|175.11|178.52|176.32|178.53|176.33|177.31|175.11|0
1701812100000|2023-12-05 21:35:00|178.77|176.57|178.52|176.32|178.77|176.57|178.52|176.32|0
1701812400000|2023-12-05 21:40:00|178.77|176.57|178.77|176.57|178.77|176.57|178.77|176.57|0
1701812700000|2023-12-05 21:45:00|179.01|176.81|179.25|177.05|179.5|177.3|179.01|176.81|0
1701813000000|2023-12-05 21:50:00|179.01|176.81|179.25|177.05|179.25|177.05|179.01|176.81|0
1701813300000|2023-12-05 21:55:00|179.01|176.81|178.65|176.45|179.01|176.81|178.52|176.32|0
1701813600000|2023-12-05 22:00:00|178.78|176.58|178.68|176.48|179.11|176.91|178.25|176.05|0
1701813900000|2023-12-05 22:05:00|178.35|176.15|178.32|176.12|179.14|176.94|178.03|175.83|0
1701814200000|2023-12-05 22:10:00|178.71|176.51|178.32|176.12|178.75|176.55|178.18|175.98|0
1701814800000|2023-12-05 22:20:00|177.89|175.69|177.96|175.76|177.96|175.76|177.89|175.69|0
1701815100000|2023-12-05 22:25:00|177.85|175.65|177.85|175.65|177.85|175.65|177.85|175.65|0
1701815700000|2023-12-05 22:35:00|178.1|175.9|178.03|175.83|178.1|175.9|177.74|175.54|0
1701816000000|2023-12-05 22:40:00|177.85|175.65|177.85|175.65|178.1|175.9|177.82|175.62|0
1701816300000|2023-12-05 22:45:00|177.89|175.69|178.28|176.08|178.28|176.08|177.89|175.69|0
1701816600000|2023-12-05 22:50:00|178.42|176.22|178.21|176.01|178.42|176.22|178.1|175.9|0
1701816900000|2023-12-05 22:55:00|178.17|175.97|178.06|175.86|178.31|176.11|177.82|175.62|0
1701817200000|2023-12-05 23:00:00|178.88|176.68|179.73|177.53|180.46|178.26|178.88|176.68|0
1701817500000|2023-12-05 23:05:00|179.61|177.41|179|176.8|179.73|177.53|179|176.8|0
1701817800000|2023-12-05 23:10:00|178.75|176.55|178.51|176.31|178.75|176.55|178.02|175.82|0
1701818100000|2023-12-05 23:15:00|178.26|176.06|178.99|176.79|178.99|176.79|178.26|176.06|0
1701818400000|2023-12-05 23:20:00|178.75|176.55|178.26|176.06|178.99|176.79|178.26|176.06|0
1701818700000|2023-12-05 23:25:00|178.02|175.82|177.77|175.57|178.26|176.06|177.53|175.33|0
1701819000000|2023-12-05 23:30:00|177.53|175.33|176.8|174.6|177.53|175.33|176.8|174.6|0
1701819300000|2023-12-05 23:35:00|176.55|174.35|175.82|173.62|176.8|174.6|175.58|173.38|0
1701819600000|2023-12-05 23:40:00|176.06|173.86|176.79|174.59|176.79|174.59|176.06|173.86|0
1701819900000|2023-12-05 23:45:00|176.55|174.35|175.58|173.38|176.79|174.59|175.58|173.38|0
1701820200000|2023-12-05 23:50:00|175.33|173.13|175.09|172.89|175.82|173.62|175.09|172.89|0
1701820500000|2023-12-05 23:55:00|174.84|172.64|174.11|171.91|174.84|172.64|173.87|171.67|0
1701820800000|2023-12-06 00:00:00|173.87|171.67|173.63|171.43|174.11|171.91|173.14|170.94|0
1701821100000|2023-12-06 00:05:00|173.38|171.18|173.38|171.18|173.87|171.67|173.14|170.94|0
1701821400000|2023-12-06 00:10:00|173.14|170.94|172.17|169.97|173.38|171.18|172.17|169.97|0
1701821700000|2023-12-06 00:15:00|172.41|170.21|169.01|166.81|172.41|170.21|168.28|166.08|0
1701822000000|2023-12-06 00:20:00|169.25|167.05|169.74|167.54|169.74|167.54|169.01|166.81|0
1701822300000|2023-12-06 00:25:00|169.49|167.29|169.25|167.05|169.98|167.78|169.25|167.05|0
1701822600000|2023-12-06 00:30:00|169.01|166.81|169.01|166.81|169.49|167.29|168.52|166.32|0
1701822900000|2023-12-06 00:35:00|168.77|166.57|169.25|167.05|169.25|167.05|168.04|165.84|0
1701823200000|2023-12-06 00:40:00|169.49|167.29|169.49|167.29|170.22|168.02|169.25|167.05|0
1701823500000|2023-12-06 00:45:00|169.73|167.53|168.52|166.32|169.73|167.53|168.28|166.08|0
1701823800000|2023-12-06 00:50:00|168.76|166.56|168.28|166.08|168.76|166.56|168.03|165.83|0
1701824100000|2023-12-06 00:55:00|168.03|165.83|167.79|165.59|168.03|165.83|167.79|165.59|0
1701824400000|2023-12-06 01:00:00|167.55|165.35|167.31|165.11|168.03|165.83|167.31|165.11|0
1701824700000|2023-12-06 01:05:00|167.55|165.35|165.61|163.41|167.55|165.35|165.61|163.41|0
1701825000000|2023-12-06 01:10:00|165.37|163.17|165.85|163.65|166.1|163.9|165.37|163.17|0
1701825300000|2023-12-06 01:15:00|166.09|163.89|166.33|164.13|166.82|164.62|165.85|163.65|0
1701825600000|2023-12-06 01:20:00|166.58|164.38|167.3|165.1|167.3|165.1|166.33|164.13|0
1701825900000|2023-12-06 01:25:00|167.06|164.86|167.06|164.86|167.54|165.34|166.57|164.37|0
1701826200000|2023-12-06 01:30:00|167.1|165.3|167.1|165.3|167.58|165.78|166.86|165.06|0
1701826500000|2023-12-06 01:35:00|166.86|165.06|165.65|163.85|166.86|165.06|165.65|163.85|0
1701826800000|2023-12-06 01:40:00|165.89|164.09|165.89|164.09|166.61|164.81|165.89|164.09|0
1701827100000|2023-12-06 01:45:00|166.13|164.33|165.16|163.36|166.37|164.57|164.92|163.12|0
1701827400000|2023-12-06 01:50:00|164.92|163.12|164.92|163.12|164.92|163.12|163.71|161.91|0
1701827700000|2023-12-06 01:55:00|165.16|163.36|164.68|162.88|165.16|163.36|164.43|162.63|0
1701828000000|2023-12-06 02:00:00|164.43|162.63|164.19|162.39|164.43|162.63|164.19|162.39|0
1701828300000|2023-12-06 02:05:00|164.43|162.63|164.91|163.11|164.92|163.12|163.71|161.91|0
1701828600000|2023-12-06 02:10:00|165.16|163.36|164.81|163.01|165.16|163.36|164.32|162.52|0
1701828900000|2023-12-06 02:15:00|164.56|162.76|165.05|163.25|165.53|163.73|164.56|162.76|0
1701829200000|2023-12-06 02:20:00|165.29|163.49|165.77|163.97|165.77|163.97|164.8|163|0
1701829500000|2023-12-06 02:25:00|166.02|164.22|165.53|163.73|166.02|164.22|165.05|163.25|0
1701829800000|2023-12-06 02:30:00|166.01|164.21|165.77|163.97|166.01|164.21|165.53|163.73|0
1701830100000|2023-12-06 02:35:00|165.53|163.73|165.04|163.24|165.77|163.97|165.04|163.24|0
1701830400000|2023-12-06 02:40:00|164.8|163|165.04|163.24|165.28|163.48|164.32|162.52|0
1701830700000|2023-12-06 02:45:00|165.28|163.48|165.28|163.48|165.28|163.48|165.28|163.48|0
1701831000000|2023-12-06 02:50:00|165.52|163.72|165.77|163.97|166.01|164.21|165.41|163.61|0
1701831300000|2023-12-06 02:55:00|166.01|164.21|165.04|163.24|166.01|164.21|165.04|163.24|0
1701831600000|2023-12-06 03:00:00|164.8|163|164.07|162.27|165.04|163.24|164.07|162.27|0
1701831900000|2023-12-06 03:05:00|163.95|162.15|163.83|162.03|164.55|162.75|163.83|162.03|0
1701832200000|2023-12-06 03:10:00|164.07|162.27|164.31|162.51|164.55|162.75|163.82|162.02|0
1701832500000|2023-12-06 03:15:00|164.07|162.27|164.31|162.51|164.79|162.99|164.07|162.27|0
1701832800000|2023-12-06 03:20:00|164.06|162.26|164.06|162.26|164.55|162.75|163.82|162.02|0
1701833100000|2023-12-06 03:25:00|164.31|162.51|164.06|162.26|164.31|162.51|164.06|162.26|0
1701833400000|2023-12-06 03:30:00|163.82|162.02|163.09|161.29|163.82|162.02|163.09|161.29|0
1701833700000|2023-12-06 03:35:00|162.85|161.05|162.85|161.05|163.34|161.54|162.85|161.05|0
1701834000000|2023-12-06 03:40:00|163.09|161.29|162.85|161.05|163.09|161.29|162.85|161.05|0
1701834300000|2023-12-06 03:45:00|162.61|160.81|162.12|160.32|162.61|160.81|161.88|160.08|0
1701834600000|2023-12-06 03:50:00|162.36|160.56|163.09|161.29|163.09|161.29|162.36|160.56|0
1701834900000|2023-12-06 03:55:00|163.33|161.53|163.81|162.01|164.06|162.26|163.33|161.53|0
1701835200000|2023-12-06 04:00:00|164.06|162.26|163.57|161.77|164.06|162.26|163.57|161.77|0
1701835500000|2023-12-06 04:05:00|163.33|161.53|163.33|161.53|163.33|161.53|163.09|161.29|0
1701835800000|2023-12-06 04:10:00|163.09|161.29|163.33|161.53|163.57|161.77|163.09|161.29|0
1701836100000|2023-12-06 04:15:00|163.57|161.77|163.33|161.53|163.57|161.77|163.33|161.53|0
1701836400000|2023-12-06 04:20:00|163.57|161.77|163.57|161.77|163.57|161.77|163.32|161.52|0
1701836700000|2023-12-06 04:25:00|163.32|161.52|163.08|161.28|163.32|161.52|163.08|161.28|0
1701837000000|2023-12-06 04:30:00|163.32|161.52|163.32|161.52|163.32|161.52|163.08|161.28|0
1701837300000|2023-12-06 04:35:00|163.56|161.76|163.32|161.52|163.56|161.76|163.32|161.52|0
1701837600000|2023-12-06 04:40:00|163.56|161.76|163.8|162|164.05|162.25|163.32|161.52|0
1701837900000|2023-12-06 04:45:00|163.56|161.76|163.56|161.76|164.05|162.25|163.56|161.76|0
1701838200000|2023-12-06 04:50:00|163.32|161.52|163.08|161.28|163.32|161.52|163.08|161.28|0
1701838500000|2023-12-06 04:55:00|162.83|161.03|163.32|161.52|163.32|161.52|162.83|161.03|0
1701838800000|2023-12-06 05:00:00|163.07|161.27|164.04|162.24|164.28|162.48|163.07|161.27|0
1701839100000|2023-12-06 05:05:00|164.28|162.48|163.31|161.51|164.53|162.73|163.31|161.51|0
1701839400000|2023-12-06 05:10:00|163.56|161.76|163.07|161.27|163.8|162|163.07|161.27|0
1701839700000|2023-12-06 05:15:00|162.83|161.03|162.59|160.79|163.07|161.27|162.59|160.79|0
1701840000000|2023-12-06 05:20:00|162.83|161.03|162.34|160.54|162.83|161.03|162.1|160.3|0
1701840300000|2023-12-06 05:25:00|162.58|160.78|161.86|160.06|162.58|160.78|161.86|160.06|0
1701840600000|2023-12-06 05:30:00|162.34|160.54|163.55|161.75|164.28|162.48|162.34|160.54|0
1701840900000|2023-12-06 05:35:00|163.79|161.99|164.03|162.23|164.28|162.48|163.79|161.99|0
1701841200000|2023-12-06 05:40:00|164.28|162.48|164.76|162.96|165|163.2|164.03|162.23|0
1701841500000|2023-12-06 05:45:00|164.52|162.72|164.27|162.47|164.52|162.72|164.27|162.47|0
1701841800000|2023-12-06 05:50:00|164.03|162.23|164.03|162.23|164.27|162.47|163.79|161.99|0
1701842100000|2023-12-06 05:55:00|163.79|161.99|163.3|161.5|164.27|162.47|163.3|161.5|0
1701842400000|2023-12-06 06:00:00|163.55|161.75|163.54|161.74|164.27|162.47|163.06|161.26|0
1701842700000|2023-12-06 06:05:00|163.79|161.99|163.3|161.5|163.79|161.99|163.06|161.26|0
1701843000000|2023-12-06 06:10:00|163.54|161.74|163.3|161.5|163.54|161.74|163.06|161.26|0
1701843300000|2023-12-06 06:15:00|163.06|161.26|163.3|161.5|163.3|161.5|162.81|161.01|0
1701843600000|2023-12-06 06:20:00|163.06|161.26|163.78|161.98|163.78|161.98|163.06|161.26|0
1701843900000|2023-12-06 06:25:00|164.02|162.22|164.99|163.19|164.99|163.19|164.02|162.22|0
1701844200000|2023-12-06 06:30:00|164.75|162.95|164.99|163.19|165.48|163.68|164.75|162.95|0
1701844500000|2023-12-06 06:35:00|165.23|163.43|164.99|163.19|165.23|163.43|164.75|162.95|0
1701844800000|2023-12-06 06:40:00|164.75|162.95|164.99|163.19|165.23|163.43|164.75|162.95|0
1701845100000|2023-12-06 06:45:00|164.75|162.95|164.99|163.19|164.99|163.19|164.5|162.7|0
1701845400000|2023-12-06 06:50:00|165.23|163.43|165.72|163.92|165.72|163.92|164.75|162.95|0
1701845700000|2023-12-06 06:55:00|165.96|164.16|165.76|163.96|166.01|164.21|165.23|163.43|0
1701846000000|2023-12-06 07:00:00|166.01|164.21|166.73|164.93|167.1|165.3|165.76|163.96|0
1701846300000|2023-12-06 07:05:00|166.98|165.18|166.97|165.17|167.95|166.15|166.49|164.69|0
1701846600000|2023-12-06 07:10:00|166.73|164.93|167.94|166.14|167.94|166.14|166.73|164.93|0
1701846900000|2023-12-06 07:15:00|167.83|166.03|167.7|165.9|168.67|166.87|167.7|165.9|0
1701847200000|2023-12-06 07:20:00|167.94|166.14|168.67|166.87|168.67|166.87|167.94|166.14|0
1701847500000|2023-12-06 07:25:00|168.91|167.11|169.16|167.36|169.16|167.36|168.67|166.87|0
1701847800000|2023-12-06 07:30:00|168.91|167.11|168.57|166.77|169.01|167.21|168.33|166.53|0
1701848100000|2023-12-06 07:35:00|168.33|166.53|167.6|165.8|168.33|166.53|167.49|165.69|0
1701848400000|2023-12-06 07:40:00|167.85|166.05|167.85|166.05|168.09|166.29|167.6|165.8|0
1701848700000|2023-12-06 07:45:00|167.6|165.8|167.12|165.32|167.6|165.8|167.12|165.32|0
1701849000000|2023-12-06 07:50:00|166.88|165.08|165.67|163.87|166.88|165.08|165.67|163.87|0
1701849300000|2023-12-06 07:55:00|165.42|163.62|165.91|164.11|165.91|164.11|165.18|163.38|0
1701849600000|2023-12-06 08:00:00|165.67|163.87|166.87|165.07|166.87|165.07|163.97|162.17|0
1701849900000|2023-12-06 08:05:00|166.63|164.83|167.24|165.44|168.08|166.28|166.63|164.83|0
1701850200000|2023-12-06 08:10:00|167.36|165.56|164.94|163.14|167.36|165.56|164.45|162.65|0
1701850500000|2023-12-06 08:15:00|165.18|163.38|164.21|162.41|167.11|165.31|163.97|162.17|0
1701850800000|2023-12-06 08:20:00|164.69|162.89|165.66|163.86|165.9|164.1|164.69|162.89|0
1701851100000|2023-12-06 08:25:00|165.42|163.62|164.45|162.65|165.66|163.86|163.97|162.17|0
1701851400000|2023-12-06 08:30:00|164.69|162.89|165.41|163.61|166.38|164.58|164.45|162.65|0
1701851700000|2023-12-06 08:35:00|165.9|164.1|167.59|165.79|167.59|165.79|164.93|163.13|0
1701852000000|2023-12-06 08:40:00|167.35|165.55|167.83|166.03|168.56|166.76|167.11|165.31|0
1701852300000|2023-12-06 08:45:00|167.59|165.79|166.62|164.82|167.59|165.79|165.65|163.85|0
1701852600000|2023-12-06 08:50:00|166.86|165.06|166.62|164.82|167.35|165.55|165.89|164.09|0
1701852900000|2023-12-06 08:55:00|166.86|165.06|167.1|165.3|167.34|165.54|166.13|164.33|0
1701853200000|2023-12-06 09:00:00|167.34|165.54|167.1|165.3|167.59|165.79|166.13|164.33|0
1701853500000|2023-12-06 09:05:00|166.86|165.06|166.37|164.57|167.83|166.03|166.13|164.33|0
1701853800000|2023-12-06 09:10:00|166.26|164.46|165.65|163.85|166.62|164.82|164.44|162.64|0
1701854100000|2023-12-06 09:15:00|166.13|164.33|167.82|166.02|168.31|166.51|166.13|164.33|0
1701854400000|2023-12-06 09:20:00|168.07|166.27|167.82|166.02|168.55|166.75|167.34|165.54|0
1701854700000|2023-12-06 09:25:00|168.06|166.26|167.34|165.54|168.55|166.75|167.34|165.54|0
1701855000000|2023-12-06 09:30:00|167.09|165.29|167.58|165.78|168.06|166.26|166.61|164.81|0
1701855300000|2023-12-06 09:35:00|167.82|166.02|170.24|168.44|170.49|168.69|167.58|165.78|0
1701855600000|2023-12-06 09:40:00|170.49|168.69|169.76|167.96|170.97|169.17|169.27|167.47|0
1701855900000|2023-12-06 09:45:00|170|168.2|168.3|166.5|170|168.2|168.3|166.5|0
1701856200000|2023-12-06 09:50:00|168.06|166.26|168.06|166.26|168.3|166.5|167.33|165.53|0
1701856500000|2023-12-06 09:55:00|167.57|165.77|167.57|165.77|168.54|166.74|167.57|165.77|0
1701856800000|2023-12-06 10:00:00|167.81|166.01|167.81|166.01|168.3|166.5|167.09|165.29|0
1701857100000|2023-12-06 10:05:00|168.06|166.26|166.84|165.04|168.54|166.74|166.36|164.56|0
1701857400000|2023-12-06 10:10:00|166.6|164.8|167.57|165.77|167.81|166.01|166.6|164.8|0
1701857700000|2023-12-06 10:15:00|167.81|166.01|167.08|165.28|168.29|166.49|167.08|165.28|0
1701858000000|2023-12-06 10:20:00|167.32|165.52|167.81|166.01|168.29|166.49|166.6|164.8|0
1701858300000|2023-12-06 10:25:00|167.57|165.77|167.08|165.28|168.29|166.49|166.84|165.04|0
1701858600000|2023-12-06 10:30:00|166.84|165.04|166.35|164.55|166.84|165.04|166.11|164.31|0
1701858900000|2023-12-06 10:35:00|166.6|164.8|166.84|165.04|167.08|165.28|166.35|164.55|0
1701859200000|2023-12-06 10:40:00|167.08|165.28|165.14|163.34|167.08|165.28|164.9|163.1|0
1701859500000|2023-12-06 10:45:00|164.9|163.1|165.62|163.82|165.62|163.82|164.9|163.1|0
1701859800000|2023-12-06 10:50:00|165.38|163.58|164.66|162.86|165.87|164.07|164.66|162.86|0
1701860100000|2023-12-06 10:55:00|164.41|162.61|163.93|162.13|164.41|162.61|163.69|161.89|0
1701860400000|2023-12-06 11:00:00|164.17|162.37|164.65|162.85|164.65|162.85|163.93|162.13|0
1701860700000|2023-12-06 11:05:00|164.41|162.61|165.62|163.82|165.86|164.06|164.41|162.61|0
1701861000000|2023-12-06 11:10:00|165.86|164.06|167.07|165.27|167.8|166|165.62|163.82|0
1701861300000|2023-12-06 11:15:00|166.83|165.03|168.28|166.48|168.28|166.48|166.83|165.03|0
1701861600000|2023-12-06 11:20:00|168.04|166.24|168.76|166.96|168.76|166.96|167.31|165.51|0
1701861900000|2023-12-06 11:25:00|168.52|166.72|167.79|165.99|168.76|166.96|167.55|165.75|0
1701862200000|2023-12-06 11:30:00|168.04|166.24|169.49|167.69|170.22|168.42|168.04|166.24|0
1701862500000|2023-12-06 11:35:00|169.73|167.93|169.73|167.93|170.22|168.42|169.25|167.45|0
1701862800000|2023-12-06 11:40:00|169.97|168.17|169|167.2|170.46|168.66|169|167.2|0
1701863100000|2023-12-06 11:45:00|169.24|167.44|168.03|166.23|169.24|167.44|168.03|166.23|0
1701863400000|2023-12-06 11:50:00|168.27|166.47|168.03|166.23|168.52|166.72|168.03|166.23|0
1701863700000|2023-12-06 11:55:00|168.27|166.47|168.51|166.71|169|167.2|168.03|166.23|0
1701864000000|2023-12-06 12:00:00|168.27|166.47|169.24|167.44|169.73|167.93|168.03|166.23|0
1701864300000|2023-12-06 12:05:00|169|167.2|170.45|168.65|170.45|168.65|168.76|166.96|0
1701864600000|2023-12-06 12:10:00|169.97|168.17|170.94|169.14|170.94|169.14|169.48|167.68|0
1701864900000|2023-12-06 12:15:00|170.7|168.9|170.21|168.41|171.67|169.87|169.97|168.17|0
1701865200000|2023-12-06 12:20:00|170.45|168.65|170.94|169.14|171.42|169.62|169.24|167.44|0
1701865500000|2023-12-06 12:25:00|170.69|168.89|170.45|168.65|171.66|169.86|170.45|168.65|0
1701865800000|2023-12-06 12:30:00|170.69|168.89|169.72|167.92|170.69|168.89|169.72|167.92|0
1701866100000|2023-12-06 12:35:00|169.48|167.68|169.96|168.16|170.45|168.65|169.23|167.43|0
1701866400000|2023-12-06 12:40:00|169.72|167.92|169.72|167.92|170.2|168.4|169.23|167.43|0
1701866700000|2023-12-06 12:45:00|169.47|167.67|168.99|167.19|170.2|168.4|168.75|166.95|0
1701867000000|2023-12-06 12:50:00|168.75|166.95|168.02|166.22|169.23|167.43|168.02|166.22|0
1701867300000|2023-12-06 12:55:00|168.26|166.46|168.02|166.22|168.5|166.7|167.53|165.73|0
1701867600000|2023-12-06 13:00:00|167.77|165.97|168.01|166.21|168.26|166.46|167.29|165.49|0
1701867900000|2023-12-06 13:05:00|168.26|166.46|168.01|166.21|169.71|167.91|167.77|165.97|0
1701868200000|2023-12-06 13:10:00|167.77|165.97|167.9|166.1|168.98|167.18|167.41|165.61|0
1701868500000|2023-12-06 13:15:00|167.77|165.97|167.53|165.73|167.77|165.97|165.35|163.55|0
1701868800000|2023-12-06 13:20:00|167.28|165.48|167.28|165.48|168.5|166.7|167.04|165.24|0
1701869100000|2023-12-06 13:25:00|167.52|165.72|165.34|163.54|167.52|165.72|165.34|163.54|0
1701869400000|2023-12-06 13:30:00|165.1|163.3|158.8|157|165.1|163.3|157.36|155.56|0
1701869700000|2023-12-06 13:35:00|159.04|157.24|161.69|159.89|163.14|161.34|158.8|157|0
1701870000000|2023-12-06 13:40:00|161.45|159.65|160.48|158.68|161.45|159.65|160.24|158.44|0
1701870300000|2023-12-06 13:45:00|160.72|158.92|160.96|159.16|161.69|159.89|159.76|157.96|0
1701870600000|2023-12-06 13:50:00|161.2|159.4|159.76|157.96|161.2|159.4|159.03|157.23|0
1701870900000|2023-12-06 13:55:00|159.52|157.72|157.59|155.79|159.52|157.72|156.63|154.83|0
1701871200000|2023-12-06 14:00:00|157.83|156.03|156.39|154.59|157.83|156.03|155.43|153.63|0
1701871500000|2023-12-06 14:05:00|156.63|154.83|156.15|154.35|157.11|155.31|155.19|153.39|0
1701871800000|2023-12-06 14:10:00|155.91|154.11|156.38|154.58|156.86|155.06|155.19|153.39|0
1701872100000|2023-12-06 14:15:00|156.14|154.34|157.1|155.3|157.1|155.3|155.66|153.86|0
1701872400000|2023-12-06 14:20:00|156.86|155.06|155.42|153.62|156.86|155.06|154.7|152.9|0
1701872700000|2023-12-06 14:25:00|155.18|153.38|154.7|152.9|156.14|154.34|153.98|152.18|0
1701873000000|2023-12-06 14:30:00|154.94|153.14|158.78|156.98|158.78|156.98|154.94|153.14|0
1701873300000|2023-12-06 14:35:00|159.26|157.46|164.09|162.29|164.82|163.02|159.26|157.46|0
1701873600000|2023-12-06 14:40:00|163.85|162.05|163.61|161.81|164.33|162.53|161.43|159.63|0
1701873900000|2023-12-06 14:45:00|163.12|161.32|163.12|161.32|164.82|163.02|162.4|160.6|0
1701874200000|2023-12-06 14:50:00|162.88|161.08|164.33|162.53|164.33|162.53|161.43|159.63|0
1701874500000|2023-12-06 14:55:00|164.09|162.29|162.88|161.08|164.33|162.53|162.39|160.59|0
1701874800000|2023-12-06 15:00:00|163.12|161.32|167.72|165.92|168.45|166.65|162.64|160.84|0
1701875100000|2023-12-06 15:05:00|167.24|165.44|162.15|160.35|168.21|166.41|161.91|160.11|0
1701875400000|2023-12-06 15:10:00|161.91|160.11|160.94|159.14|163.6|161.8|160.94|159.14|0
1701875700000|2023-12-06 15:15:00|161.18|159.38|163.36|161.56|164.32|162.52|159.25|157.45|0
1701876000000|2023-12-06 15:20:00|163.11|161.31|172.74|170.94|173.48|171.68|163.11|161.31|0
1701876300000|2023-12-06 15:25:00|173.23|171.43|172.25|170.45|174.94|173.14|170.06|168.26|0
1701876600000|2023-12-06 15:30:00|171.52|169.72|168.84|167.04|171.77|169.97|167.62|165.82|0
1701876900000|2023-12-06 15:35:00|168.6|166.8|168.6|166.8|170.3|168.5|167.62|165.82|0
1701877200000|2023-12-06 15:40:00|168.35|166.55|170.63|168.83|170.63|168.83|168.11|166.31|0
1701877500000|2023-12-06 15:45:00|170.39|168.59|171.11|169.31|171.36|169.56|168.68|166.88|0
1701877800000|2023-12-06 15:50:00|170.87|169.07|172.09|170.29|172.58|170.78|168.92|167.12|0
1701878100000|2023-12-06 15:55:00|172.33|170.53|171.11|169.31|173.31|171.51|170.87|169.07|0
1701878400000|2023-12-06 16:00:00|170.87|169.07|171.36|169.56|173.31|171.51|169.9|168.1|0
1701878700000|2023-12-06 16:05:00|171.11|169.31|171.84|170.04|172.82|171.02|169.17|167.37|0
1701879000000|2023-12-06 16:10:00|172.08|170.28|168.92|167.12|172.08|170.28|168.43|166.63|0
1701879300000|2023-12-06 16:15:00|169.16|167.36|172.08|170.28|172.08|170.28|168.92|167.12|0
1701879600000|2023-12-06 16:20:00|171.6|169.8|174.03|172.23|175.99|174.19|169.89|168.09|0
1701879900000|2023-12-06 16:25:00|173.79|171.99|174.28|172.48|174.76|172.96|171.11|169.31|0
1701880200000|2023-12-06 16:30:00|174.52|172.72|181.61|179.81|182.35|180.55|174.52|172.72|0
1701880500000|2023-12-06 16:35:00|181.37|179.57|179.93|178.13|181.61|179.81|178.95|177.15|0
1701880800000|2023-12-06 16:40:00|180.42|178.62|181.65|179.85|182.38|180.58|179.93|178.13|0
1701881100000|2023-12-06 16:45:00|181.89|180.09|180.42|178.62|181.89|180.09|179.2|177.4|0
1701881400000|2023-12-06 16:50:00|180.67|178.87|177.73|175.93|180.91|179.11|176.75|174.95|0
1701881700000|2023-12-06 16:55:00|177.97|176.17|175.04|173.24|177.97|176.17|175.04|173.24|0
1701882000000|2023-12-06 17:00:00|175.29|173.49|177.48|175.68|177.97|176.17|175.04|173.24|0
1701882300000|2023-12-06 17:05:00|177.24|175.44|175.77|173.97|177.48|175.68|174.55|172.75|0
1701882600000|2023-12-06 17:10:00|175.53|173.73|177.24|175.44|177.24|175.44|174.31|172.51|0
1701882900000|2023-12-06 17:15:00|177.48|175.68|180.17|178.37|180.17|178.37|176.99|175.19|0
1701883200000|2023-12-06 17:20:00|179.93|178.13|179.93|178.13|180.17|178.37|177.97|176.17|0
1701883500000|2023-12-06 17:25:00|180.17|178.37|180.17|178.37|181.39|179.59|179.19|177.39|0
1701883800000|2023-12-06 17:30:00|179.92|178.12|178.95|177.15|181.88|180.08|178.95|177.15|0
1701884100000|2023-12-06 17:35:00|179.19|177.39|177.95|176.15|179.43|177.63|176.97|175.17|0
1701884400000|2023-12-06 17:40:00|177.7|175.9|176.97|175.17|177.7|175.9|175.5|173.7|0
1701884700000|2023-12-06 17:45:00|176.72|174.92|180.64|178.84|182.36|180.56|176.72|174.92|0
1701885000000|2023-12-06 17:50:00|180.15|178.35|181.37|179.57|184.07|182.27|180.15|178.35|0
1701885300000|2023-12-06 17:55:00|181.62|179.82|184.32|182.52|184.56|182.76|181.37|179.57|0
1701885600000|2023-12-06 18:00:00|184.07|182.27|183.58|181.78|184.32|182.52|181.37|179.57|0
1701885900000|2023-12-06 18:05:00|183.33|181.53|184.31|182.51|186.53|184.73|183.33|181.53|0
1701886200000|2023-12-06 18:10:00|184.07|182.27|181.37|179.57|184.07|182.27|181.37|179.57|0
1701886500000|2023-12-06 18:15:00|181.12|179.32|181.12|179.32|183.58|181.78|181.12|179.32|0
1701886800000|2023-12-06 18:20:00|180.88|179.08|181.37|179.57|182.1|180.3|180.14|178.34|0
1701887100000|2023-12-06 18:25:00|181.86|180.06|178.92|177.12|182.59|180.79|178.18|176.38|0
1701887400000|2023-12-06 18:30:00|178.67|176.87|180.63|178.83|180.88|179.08|178.43|176.63|0
1701887700000|2023-12-06 18:35:00|180.39|178.59|180.14|178.34|180.88|179.08|179.16|177.36|0
1701888000000|2023-12-06 18:40:00|179.9|178.1|180.14|178.34|182.1|180.3|179.41|177.61|0
1701888300000|2023-12-06 18:45:00|180.38|178.58|179.65|177.85|180.63|178.83|179.4|177.6|0
1701888600000|2023-12-06 18:50:00|179.4|177.6|178.42|176.62|179.89|178.09|178.18|176.38|0
1701888900000|2023-12-06 18:55:00|178.18|176.38|178.16|176.36|178.42|176.62|177.18|175.38|0
1701889200000|2023-12-06 19:00:00|177.92|176.12|178.16|176.36|179.87|178.07|177.67|175.87|0
1701889500000|2023-12-06 19:05:00|178.4|176.6|178.65|176.85|179.14|177.34|177.43|175.63|0
1701889800000|2023-12-06 19:10:00|178.89|177.09|180.85|179.05|181.1|179.3|178.16|176.36|0
1701890100000|2023-12-06 19:15:00|181.1|179.3|181.59|179.79|181.83|180.03|179.14|177.34|0
1701890400000|2023-12-06 19:20:00|181.83|180.03|182.32|180.52|183.55|181.75|181.1|179.3|0
1701890700000|2023-12-06 19:25:00|182.57|180.77|183.57|181.77|183.57|181.77|181.11|179.31|0
1701891000000|2023-12-06 19:30:00|183.08|181.28|179.89|178.09|183.08|181.28|179.15|177.35|0
1701891300000|2023-12-06 19:35:00|180.13|178.33|180.38|178.58|181.6|179.8|179.64|177.84|0
1701891600000|2023-12-06 19:40:00|180.62|178.82|181.36|179.56|181.85|180.05|179.64|177.84|0
1701891900000|2023-12-06 19:45:00|181.6|179.8|180.37|178.57|182.09|180.29|180.13|178.33|0
1701892200000|2023-12-06 19:50:00|179.88|178.08|182.34|180.54|183.07|181.27|179.88|178.08|0
1701892500000|2023-12-06 19:55:00|182.09|180.29|184.27|182.47|184.51|182.71|181.57|179.77|0
1701892800000|2023-12-06 20:00:00|184.76|182.96|185.25|183.45|185.5|183.7|183.78|181.98|0
1701893100000|2023-12-06 20:05:00|185.5|183.7|184.76|182.96|185.74|183.94|184.51|182.71|0
1701893400000|2023-12-06 20:10:00|185.01|183.21|188.45|186.65|188.45|186.65|185.01|183.21|0
1701893700000|2023-12-06 20:15:00|187.96|186.16|188.7|186.9|189.68|187.88|187.71|185.91|0
1701894000000|2023-12-06 20:20:00|188.94|187.14|192.89|191.09|193.13|191.33|188.94|187.14|0
1701894300000|2023-12-06 20:25:00|193.13|191.33|192.47|190.67|193.88|192.08|191.9|190.1|0
1701894600000|2023-12-06 20:30:00|192.72|190.92|191.98|190.18|193.45|191.65|190.5|188.7|0
1701894900000|2023-12-06 20:35:00|191.73|189.93|195.43|193.63|195.67|193.87|191.48|189.68|0
1701895200000|2023-12-06 20:40:00|195.18|193.38|192.22|190.42|195.18|193.38|191.48|189.68|0
1701895500000|2023-12-06 20:45:00|191.97|190.17|193.21|191.41|194.19|192.39|191.97|190.17|0
1701895800000|2023-12-06 20:50:00|194.19|192.39|197.68|195.88|198.91|197.11|193.21|191.41|0
1701896100000|2023-12-06 20:55:00|196.69|194.89|194.48|192.68|198.67|196.87|194.48|192.68|0
1701896400000|2023-12-06 21:00:00|194.72|192.92|193.98|192.18|194.97|193.17|193.98|192.18|0
1701896700000|2023-12-06 21:05:00|193.74|191.94|194.72|192.92|195.21|193.41|193.49|191.69|0
1701897000000|2023-12-06 21:10:00|194.97|193.17|195.46|193.66|195.7|193.9|194.97|193.17|0
1701897300000|2023-12-06 21:15:00|195.9|193.7|196.4|194.2|196.64|194.44|195.66|193.46|0
1701897600000|2023-12-06 21:20:00|196.15|193.95|196.4|194.2|196.4|194.2|195.66|193.46|0
1701897900000|2023-12-06 21:25:00|196.64|194.44|196.15|193.95|196.64|194.44|195.66|193.46|0
1701898200000|2023-12-06 21:30:00|195.9|193.7|195.41|193.21|195.9|193.7|195.41|193.21|0
1701898500000|2023-12-06 21:35:00|195.29|193.09|195.16|192.96|195.41|193.21|195.16|192.96|0
1701898800000|2023-12-06 21:40:00|195.41|193.21|195.65|193.45|195.66|193.46|195.41|193.21|0
1701899100000|2023-12-06 21:45:00|195.9|193.7|195.41|193.21|196.15|193.95|195.41|193.21|0
1701899400000|2023-12-06 21:50:00|195.65|193.45|195.41|193.21|195.65|193.45|195.41|193.21|0
1701899700000|2023-12-06 21:55:00|195.16|192.96|195.29|193.09|195.29|193.09|194.42|192.22|0
1701900000000|2023-12-06 22:00:00|195.07|192.87|195.15|192.95|195.15|192.95|195.07|192.87|0
1701900300000|2023-12-06 22:05:00|195|192.8|195.15|192.95|195.22|193.02|194.93|192.73|0
1701900600000|2023-12-06 22:10:00|195.18|192.98|195.26|193.06|195.26|193.06|194.93|192.73|0
1701900900000|2023-12-06 22:15:00|195.18|192.98|195|192.8|195.18|192.98|195|192.8|0
1701901200000|2023-12-06 22:20:00|194.96|192.76|194.96|192.76|194.96|192.76|194.96|192.76|0
1701901500000|2023-12-06 22:25:00|194.85|192.65|195.11|192.91|195.11|192.91|194.85|192.65|0
1701901800000|2023-12-06 22:30:00|195.15|192.95|195.87|193.67|196.44|194.24|195.07|192.87|0
1701902100000|2023-12-06 22:35:00|195.83|193.63|195.89|193.69|195.89|193.69|195.72|193.52|0
1701902400000|2023-12-06 22:40:00|196.29|194.09|196.69|194.49|196.69|194.49|196.29|194.09|0
1701902700000|2023-12-06 22:45:00|196.5|194.3|196.29|194.09|197.08|194.88|196.26|194.06|0
1701903000000|2023-12-06 22:50:00|196.26|194.06|196.19|193.99|196.4|194.2|196.15|193.95|0
1701903300000|2023-12-06 22:55:00|196.15|193.95|196.54|194.34|196.8|194.6|196.15|193.95|0
1701903600000|2023-12-06 23:00:00|195.53|193.33|196.63|194.43|198.73|196.53|195.53|193.33|0
1701903900000|2023-12-06 23:05:00|196.38|194.18|196.38|194.18|197.37|195.17|195.64|193.44|0
1701904200000|2023-12-06 23:10:00|196.63|194.43|196.14|193.94|196.63|194.43|195.89|193.69|0
1701904500000|2023-12-06 23:15:00|196.38|194.18|195.4|193.2|196.63|194.43|195.4|193.2|0
1701904800000|2023-12-06 23:20:00|195.15|192.95|195.89|193.69|195.89|193.69|195.15|192.95|0
1701905100000|2023-12-06 23:25:00|196.14|193.94|195.64|193.44|196.38|194.18|195.64|193.44|0
1701905400000|2023-12-06 23:30:00|195.89|193.69|195.64|193.44|196.63|194.43|195.64|193.44|0
1701905700000|2023-12-06 23:35:00|195.39|193.19|195.89|193.69|196.13|193.93|194.9|192.7|0
1701906000000|2023-12-06 23:40:00|196.13|193.93|195.39|193.19|196.38|194.18|195.15|192.95|0
1701906300000|2023-12-06 23:45:00|195.15|192.95|196.38|194.18|196.38|194.18|194.65|192.45|0
1701906600000|2023-12-06 23:50:00|196.13|193.93|197.36|195.16|197.86|195.66|196.13|193.93|0
1701906900000|2023-12-06 23:55:00|197.12|194.92|196.13|193.93|197.12|194.92|196.13|193.93|0
1701907200000|2023-12-07 00:00:00|196.38|194.18|195.64|193.44|196.62|194.42|195.64|193.44|0
1701907500000|2023-12-07 00:05:00|195.88|193.68|195.14|192.94|196.13|193.93|194.65|192.45|0
1701907800000|2023-12-07 00:10:00|195.39|193.19|196.01|193.81|196.38|194.18|195.39|193.19|0
1701908100000|2023-12-07 00:15:00|196.13|193.93|197.12|194.92|197.36|195.16|194.65|192.45|0
1701908400000|2023-12-07 00:20:00|196.87|194.67|196.87|194.67|198.1|195.9|196.13|193.93|0
1701908700000|2023-12-07 00:25:00|197.11|194.91|197.85|195.65|198.1|195.9|196.87|194.67|0
1701909000000|2023-12-07 00:30:00|197.61|195.41|196.87|194.67|197.61|195.41|196.62|194.42|0
1701909300000|2023-12-07 00:35:00|196.62|194.42|195.14|192.94|196.62|194.42|194.89|192.69|0
1701909600000|2023-12-07 00:40:00|195.39|193.19|195.88|193.68|196.13|193.93|194.89|192.69|0
1701909900000|2023-12-07 00:45:00|195.63|193.43|195.63|193.43|196.13|193.93|195.63|193.43|0
1701910200000|2023-12-07 00:50:00|195.88|193.68|196.37|194.17|196.62|194.42|195.88|193.68|0
1701910500000|2023-12-07 00:55:00|196.62|194.42|197.6|195.4|197.6|195.4|196.37|194.17|0
1701910800000|2023-12-07 01:00:00|197.36|195.16|196.62|194.42|197.6|195.4|196.12|193.92|0
1701911100000|2023-12-07 01:05:00|196.86|194.66|196.62|194.42|196.86|194.66|196.37|194.17|0
1701911400000|2023-12-07 01:10:00|196.86|194.66|196.12|193.92|196.86|194.66|195.63|193.43|0
1701911700000|2023-12-07 01:15:00|196.37|194.17|196.86|194.66|197.11|194.91|196.12|193.92|0
1701912000000|2023-12-07 01:20:00|196.61|194.41|196.86|194.66|197.11|194.91|196.37|194.17|0
1701912300000|2023-12-07 01:25:00|197.11|194.91|197.85|195.65|197.85|195.65|197.11|194.91|0
1701912600000|2023-12-07 01:30:00|197.65|195.85|196.17|194.37|198.39|196.59|196.17|194.37|0
1701912900000|2023-12-07 01:35:00|195.92|194.12|195.92|194.12|196.41|194.61|195.43|193.63|0
1701913200000|2023-12-07 01:40:00|195.67|193.87|196.66|194.86|196.91|195.11|195.43|193.63|0
1701913500000|2023-12-07 01:45:00|196.91|195.11|197.64|195.84|198.14|196.34|196.05|194.25|0
1701913800000|2023-12-07 01:50:00|197.4|195.6|199.13|197.33|199.13|197.33|197.15|195.35|0
1701914100000|2023-12-07 01:55:00|198.88|197.08|198.63|196.83|199.13|197.33|198.14|196.34|0
1701914400000|2023-12-07 02:00:00|198.88|197.08|198.14|196.34|198.88|197.08|197.89|196.09|0
1701914700000|2023-12-07 02:05:00|197.89|196.09|198.38|196.58|198.38|196.58|197.4|195.6|0
1701915000000|2023-12-07 02:10:00|198.63|196.83|197.64|195.84|198.63|196.83|197.4|195.6|0
1701915300000|2023-12-07 02:15:00|197.89|196.09|197.39|195.59|198.14|196.34|197.39|195.59|0
1701915600000|2023-12-07 02:20:00|197.64|195.84|197.39|195.59|197.89|196.09|197.15|195.35|0
1701915900000|2023-12-07 02:25:00|197.64|195.84|198.38|196.58|198.38|196.58|197.39|195.59|0
1701916200000|2023-12-07 02:30:00|198.13|196.33|197.15|195.35|198.38|196.58|197.15|195.35|0
1701916500000|2023-12-07 02:35:00|197.39|195.59|198.63|196.83|198.87|197.07|197.15|195.35|0
1701916800000|2023-12-07 02:40:00|198.87|197.07|198.63|196.83|199.12|197.32|198.63|196.83|0
1701917100000|2023-12-07 02:45:00|199.12|197.32|198.87|197.07|199.37|197.57|198.63|196.83|0
1701917400000|2023-12-07 02:50:00|199.12|197.32|198.63|196.83|199.12|197.32|198.38|196.58|0
1701917700000|2023-12-07 02:55:00|198.87|197.07|198.38|196.58|199.12|197.32|198.38|196.58|0
1701918000000|2023-12-07 03:00:00|198.62|196.82|198.87|197.07|198.87|197.07|198.13|196.33|0
1701918300000|2023-12-07 03:05:00|199.12|197.32|199.36|197.56|199.61|197.81|198.62|196.82|0
1701918600000|2023-12-07 03:10:00|199.25|197.45|199.12|197.32|199.61|197.81|199.12|197.32|0
1701918900000|2023-12-07 03:15:00|199.36|197.56|198.38|196.58|199.36|197.56|198.38|196.58|0
1701919200000|2023-12-07 03:20:00|198.13|196.33|197.63|195.83|198.38|196.58|197.39|195.59|0
1701919500000|2023-12-07 03:25:00|197.39|195.59|197.14|195.34|197.63|195.83|196.65|194.85|0
1701919800000|2023-12-07 03:30:00|197.39|195.59|197.14|195.34|197.39|195.59|197.14|195.34|0
1701920100000|2023-12-07 03:35:00|197.39|195.59|198.37|196.57|198.37|196.57|197.39|195.59|0
1701920400000|2023-12-07 03:40:00|198.62|196.82|198.87|197.07|198.87|197.07|198.37|196.57|0
1701920700000|2023-12-07 03:45:00|198.62|196.82|199.11|197.31|199.11|197.31|198.37|196.57|0
1701921000000|2023-12-07 03:50:00|198.87|197.07|198.62|196.82|199.11|197.31|198.62|196.82|0
1701921300000|2023-12-07 03:55:00|198.37|196.57|198.12|196.32|198.37|196.57|198.12|196.32|0
1701921600000|2023-12-07 04:00:00|198.37|196.57|197.38|195.58|198.37|196.57|197.38|195.58|0
1701921900000|2023-12-07 04:05:00|197.14|195.34|197.38|195.58|197.63|195.83|196.89|195.09|0
1701922200000|2023-12-07 04:10:00|197.14|195.34|197.13|195.33|197.38|195.58|196.89|195.09|0
1701922500000|2023-12-07 04:15:00|196.89|195.09|197.63|195.83|197.63|195.83|196.89|195.09|0
1701922800000|2023-12-07 04:20:00|197.38|195.58|196.89|195.09|197.38|195.58|196.89|195.09|0
1701923100000|2023-12-07 04:25:00|197.13|195.33|196.64|194.84|197.38|195.58|196.64|194.84|0
1701923400000|2023-12-07 04:30:00|196.89|195.09|196.89|195.09|197.13|195.33|196.64|194.84|0
1701923700000|2023-12-07 04:35:00|197.13|195.33|197.13|195.33|197.13|195.33|197.13|195.33|0
1701924000000|2023-12-07 04:40:00|196.88|195.08|197.13|195.33|197.38|195.58|196.64|194.84|0
1701924300000|2023-12-07 04:45:00|197.38|195.58|197.38|195.58|197.62|195.82|197.38|195.58|0
1701924600000|2023-12-07 04:50:00|197.62|195.82|197.62|195.82|197.87|196.07|197.38|195.58|0
1701924900000|2023-12-07 04:55:00|197.38|195.58|197.38|195.58|197.62|195.82|197.13|195.33|0
1701925200000|2023-12-07 05:00:00|197.13|195.33|197.13|195.33|197.38|195.58|196.88|195.08|0
1701925500000|2023-12-07 05:05:00|197.38|195.58|197.62|195.82|197.87|196.07|197.13|195.33|0
1701925800000|2023-12-07 05:10:00|197.38|195.58|198.24|196.44|198.36|196.56|197.13|195.33|0
1701926100000|2023-12-07 05:15:00|198.12|196.32|198.12|196.32|198.36|196.56|197.87|196.07|0
1701926400000|2023-12-07 05:20:00|197.87|196.07|197.87|196.07|198.11|196.31|197.13|195.33|0
1701926700000|2023-12-07 05:25:00|197.62|195.82|198.36|196.56|198.36|196.56|197.62|195.82|0
1701927000000|2023-12-07 05:30:00|198.11|196.31|199.1|197.3|199.1|197.3|198.11|196.31|0
1701927300000|2023-12-07 05:35:00|199.35|197.55|198.85|197.05|199.6|197.8|198.61|196.81|0
1701927600000|2023-12-07 05:40:00|199.1|197.3|198.61|196.81|199.1|197.3|198.61|196.81|0
1701927900000|2023-12-07 05:45:00|198.36|196.56|198.85|197.05|198.85|197.05|198.36|196.56|0
1701928200000|2023-12-07 05:50:00|199.1|197.3|199.35|197.55|199.84|198.04|199.1|197.3|0
1701928500000|2023-12-07 05:55:00|199.59|197.79|199.1|197.3|199.59|197.79|199.1|197.3|0
1701928800000|2023-12-07 06:00:00|198.85|197.05|198.85|197.05|199.35|197.55|198.6|196.8|0
1701929100000|2023-12-07 06:05:00|198.6|196.8|198.6|196.8|199.1|197.3|198.6|196.8|0
1701929400000|2023-12-07 06:10:00|198.85|197.05|198.36|196.56|198.85|197.05|198.11|196.31|0
1701929700000|2023-12-07 06:15:00|198.11|196.31|197.61|195.81|198.11|196.31|197.61|195.81|0
1701930000000|2023-12-07 06:20:00|197.86|196.06|197.12|195.32|197.86|196.06|196.87|195.07|0
1701930300000|2023-12-07 06:25:00|197.37|195.57|197.37|195.57|197.37|195.57|196.63|194.83|0
1701930600000|2023-12-07 06:30:00|197.39|195.59|197.39|195.59|197.88|196.08|197.14|195.34|0
1701930900000|2023-12-07 06:35:00|197.63|195.83|197.63|195.83|198.13|196.33|197.39|195.59|0
1701931200000|2023-12-07 06:40:00|197.88|196.08|198.13|196.33|198.37|196.57|197.63|195.83|0
1701931500000|2023-12-07 06:45:00|198.37|196.57|198.87|197.07|199.12|197.32|198.37|196.57|0
1701931800000|2023-12-07 06:50:00|199.11|197.31|199.36|197.56|199.36|197.56|198.87|197.07|0
1701932100000|2023-12-07 06:55:00|199.11|197.31|200.6|198.8|200.6|198.8|199.11|197.31|0
1701932400000|2023-12-07 07:00:00|200.1|198.3|199.85|198.05|200.84|199.04|199.61|197.81|0
1701932700000|2023-12-07 07:05:00|199.61|197.81|200.35|198.55|200.35|198.55|198.62|196.82|0
1701933000000|2023-12-07 07:10:00|200.1|198.3|198.12|196.32|200.1|198.3|197.88|196.08|0
1701933300000|2023-12-07 07:15:00|198.37|196.57|197.14|195.34|198.62|196.82|197.14|195.34|0
1701933600000|2023-12-07 07:20:00|196.89|195.09|197.23|195.43|197.23|195.43|196.64|194.84|0
1701933900000|2023-12-07 07:25:00|197.48|195.68|196.98|195.18|198.46|196.66|196.98|195.18|0
1701934200000|2023-12-07 07:30:00|197.23|195.43|197.48|195.68|197.97|196.17|196.98|195.18|0
1701934500000|2023-12-07 07:35:00|197.23|195.43|197.72|195.92|197.97|196.17|197.23|195.43|0
1701934800000|2023-12-07 07:40:00|197.48|195.68|197.23|195.43|197.72|195.92|196.98|195.18|0
1701935100000|2023-12-07 07:45:00|196.98|195.18|196.49|194.69|197.23|195.43|196|194.2|0
1701935400000|2023-12-07 07:50:00|196.24|194.44|197.23|195.43|197.23|195.43|196.24|194.44|0
1701935700000|2023-12-07 07:55:00|196.98|195.18|196.49|194.69|197.23|195.43|196.24|194.44|0
1701936000000|2023-12-07 08:00:00|196.73|194.93|195.01|193.21|196.73|194.93|194.52|192.72|0
1701936300000|2023-12-07 08:05:00|194.76|192.96|197.22|195.42|197.72|195.92|194.76|192.96|0
1701936600000|2023-12-07 08:10:00|197.47|195.67|195.25|193.45|197.96|196.16|195.01|193.21|0
1701936900000|2023-12-07 08:15:00|195.01|193.21|194.76|192.96|197.22|195.42|194.52|192.72|0
1701937200000|2023-12-07 08:20:00|194.52|192.72|195.01|193.21|195.99|194.19|194.27|192.47|0
1701937500000|2023-12-07 08:25:00|195.25|193.45|196.48|194.68|196.73|194.93|194.76|192.96|0
1701937800000|2023-12-07 08:30:00|196.73|194.93|196.98|195.18|197.71|195.91|195.99|194.19|0
1701938100000|2023-12-07 08:35:00|196.73|194.93|197.22|195.42|197.47|195.67|195.99|194.19|0
1701938400000|2023-12-07 08:40:00|196.97|195.17|197.96|196.16|197.96|196.16|196.48|194.68|0
1701938700000|2023-12-07 08:45:00|197.71|195.91|199.44|197.64|199.93|198.13|197.71|195.91|0
1701939000000|2023-12-07 08:50:00|199.19|197.39|199.68|197.88|199.93|198.13|198.45|196.65|0
1701939300000|2023-12-07 08:55:00|199.93|198.13|200.42|198.62|200.42|198.62|199.44|197.64|0
1701939600000|2023-12-07 09:00:00|200.18|198.38|198.2|196.4|200.18|198.38|198.2|196.4|0
1701939900000|2023-12-07 09:05:00|198.45|196.65|200.42|198.62|200.42|198.62|197.46|195.66|0
1701940200000|2023-12-07 09:10:00|200.17|198.37|200.42|198.62|201.16|199.36|199.93|198.13|0
1701940500000|2023-12-07 09:15:00|200.67|198.87|201.65|199.85|201.9|200.1|200.67|198.87|0
1701940800000|2023-12-07 09:20:00|201.9|200.1|201.41|199.61|202.39|200.59|201.16|199.36|0
1701941100000|2023-12-07 09:25:00|201.29|199.49|197.95|196.15|201.41|199.61|197.71|195.91|0
1701941400000|2023-12-07 09:30:00|197.71|195.91|197.21|195.41|197.71|195.91|196.23|194.43|0
1701941700000|2023-12-07 09:35:00|196.97|195.17|197.71|195.91|198.2|196.4|196.97|195.17|0
1701942000000|2023-12-07 09:40:00|197.95|196.15|196.72|194.92|197.95|196.15|196.47|194.67|0
1701942300000|2023-12-07 09:45:00|196.97|195.17|196.23|194.43|197.46|195.66|196.23|194.43|0
1701942600000|2023-12-07 09:50:00|196.47|194.67|196.47|194.67|196.72|194.92|194.99|193.19|0
1701942900000|2023-12-07 09:55:00|196.23|194.43|195.98|194.18|197.21|195.41|195.73|193.93|0
1701943200000|2023-12-07 10:00:00|195.73|193.93|195.98|194.18|196.72|194.92|195.49|193.69|0
1701943500000|2023-12-07 10:05:00|196.22|194.42|196.96|195.16|196.96|195.16|195.73|193.93|0
1701943800000|2023-12-07 10:10:00|196.72|194.92|196.72|194.92|196.72|194.92|195.48|193.68|0
1701944100000|2023-12-07 10:15:00|196.96|195.16|195.48|193.68|197.95|196.15|195.48|193.68|0
1701944400000|2023-12-07 10:20:00|195.24|193.44|195.73|193.93|196.22|194.42|194.74|192.94|0
1701944700000|2023-12-07 10:25:00|195.97|194.17|196.71|194.91|197.45|195.65|195.97|194.17|0
1701945000000|2023-12-07 10:30:00|196.96|195.16|197.94|196.14|198.44|196.64|196.71|194.91|0
1701945300000|2023-12-07 10:35:00|198.19|196.39|198.19|196.39|198.68|196.88|197.45|195.65|0
1701945600000|2023-12-07 10:40:00|197.94|196.14|197.45|195.65|198.19|196.39|197.45|195.65|0
1701945900000|2023-12-07 10:45:00|197.7|195.9|196.96|195.16|198.44|196.64|196.96|195.16|0
1701946200000|2023-12-07 10:50:00|197.2|195.4|197.2|195.4|197.94|196.14|197.2|195.4|0
1701946500000|2023-12-07 10:55:00|196.96|195.16|195.97|194.17|197.2|195.4|195.72|193.92|0
1701946800000|2023-12-07 11:00:00|195.72|193.92|195.48|193.68|195.97|194.17|194.49|192.69|0
1701947100000|2023-12-07 11:05:00|195.72|193.92|195.72|193.92|195.97|194.17|194.98|193.18|0
1701947400000|2023-12-07 11:10:00|195.97|194.17|195.48|193.68|195.97|194.17|194.98|193.18|0
1701947700000|2023-12-07 11:15:00|195.72|193.92|195.23|193.43|196.46|194.66|194.98|193.18|0
1701948000000|2023-12-07 11:20:00|194.98|193.18|195.97|194.17|195.97|194.17|194.24|192.44|0
1701948300000|2023-12-07 11:25:00|196.21|194.41|194.24|192.44|196.21|194.41|193.75|191.95|0
1701948600000|2023-12-07 11:30:00|194.49|192.69|194.49|192.69|194.98|193.18|193.75|191.95|0
1701948900000|2023-12-07 11:35:00|194.24|192.44|194.49|192.69|194.73|192.93|193.75|191.95|0
1701949200000|2023-12-07 11:40:00|194.61|192.81|194.49|192.69|194.73|192.93|194.24|192.44|0
1701949500000|2023-12-07 11:45:00|194.24|192.44|194.98|193.18|195.22|193.42|193.75|191.95|0
1701949800000|2023-12-07 11:50:00|195.22|193.42|194.48|192.68|195.22|193.42|194.24|192.44|0
1701950100000|2023-12-07 11:55:00|194.73|192.93|194.73|192.93|195.22|193.42|194.24|192.44|0
1701950400000|2023-12-07 12:00:00|194.98|193.18|195.47|193.67|195.96|194.16|194.48|192.68|0
1701950700000|2023-12-07 12:05:00|195.71|193.91|195.71|193.91|196.21|194.41|195.47|193.67|0
1701951000000|2023-12-07 12:10:00|195.96|194.16|195.47|193.67|196.21|194.41|195.22|193.42|0
1701951300000|2023-12-07 12:15:00|195.22|193.42|194.73|192.93|195.47|193.67|194.73|192.93|0
1701951600000|2023-12-07 12:20:00|194.97|193.17|195.71|193.91|196.45|194.65|194.73|192.93|0
1701951900000|2023-12-07 12:25:00|195.47|193.67|194.73|192.93|196.7|194.9|194.48|192.68|0
1701952200000|2023-12-07 12:30:00|194.97|193.17|194.73|192.93|195.22|193.42|194.48|192.68|0
1701952500000|2023-12-07 12:35:00|194.61|192.81|194.48|192.68|195.46|193.66|193.49|191.69|0
1701952800000|2023-12-07 12:40:00|194.23|192.43|193|191.2|194.72|192.92|193|191.2|0
1701953100000|2023-12-07 12:45:00|193.25|191.45|194.23|192.43|194.23|192.43|192.75|190.95|0
1701953400000|2023-12-07 12:50:00|193.98|192.18|193|191.2|194.23|192.43|193|191.2|0
1701953700000|2023-12-07 12:55:00|192.75|190.95|191.52|189.72|193|191.2|191.52|189.72|0
1701954000000|2023-12-07 13:00:00|191.77|189.97|190.29|188.49|192.01|190.21|190.29|188.49|0
1701954300000|2023-12-07 13:05:00|190.54|188.74|190.29|188.49|190.78|188.98|189.8|188|0
1701954600000|2023-12-07 13:10:00|190.05|188.25|191.27|189.47|191.52|189.72|189.55|187.75|0
1701954900000|2023-12-07 13:15:00|191.03|189.23|189.31|187.51|191.27|189.47|189.06|187.26|0
1701955200000|2023-12-07 13:20:00|189.06|187.26|189.8|188|190.29|188.49|188.57|186.77|0
1701955500000|2023-12-07 13:25:00|189.55|187.75|190.17|188.37|190.78|188.98|189.31|187.51|0
1701955800000|2023-12-07 13:30:00|190.29|188.49|191.04|189.24|192.99|191.19|190.29|188.49|0
1701956100000|2023-12-07 13:35:00|191.28|189.48|188.09|186.29|192.02|190.22|187.35|185.55|0
1701956400000|2023-12-07 13:40:00|187.6|185.8|185.15|183.35|188.09|186.29|184.9|183.1|0
1701956700000|2023-12-07 13:45:00|185.39|183.59|184.17|182.37|185.64|183.84|183.68|181.88|0
1701957000000|2023-12-07 13:50:00|183.92|182.12|182.45|180.65|184.17|182.37|181.96|180.16|0
1701957300000|2023-12-07 13:55:00|182.7|180.9|182.21|180.41|182.94|181.14|181.47|179.67|0
1701957600000|2023-12-07 14:00:00|181.96|180.16|182.87|181.07|183.12|181.32|181.4|179.6|0
1701957900000|2023-12-07 14:05:00|182.63|180.83|181.4|179.6|182.63|180.83|180.67|178.87|0
1701958200000|2023-12-07 14:10:00|181.16|179.36|178.58|176.78|181.55|179.75|178.58|176.78|0
1701958500000|2023-12-07 14:15:00|178.33|176.53|178.57|176.77|179.31|177.51|177.83|176.03|0
1701958800000|2023-12-07 14:20:00|178.82|177.02|176.59|174.79|178.82|177.02|176.34|174.54|0
1701959100000|2023-12-07 14:25:00|177.09|175.29|174.86|173.06|177.33|175.53|174.62|172.82|0
1701959400000|2023-12-07 14:30:00|176.34|174.54|174.12|172.32|177.33|175.53|172.15|170.35|0
1701959700000|2023-12-07 14:35:00|174.37|172.57|174.6|172.8|176.59|174.79|172.15|170.35|0
1701960000000|2023-12-07 14:40:00|173.86|172.06|176.1|174.3|176.34|174.54|172.88|171.08|0
1701960300000|2023-12-07 14:45:00|175.85|174.05|179.06|177.26|179.55|177.75|175.35|173.55|0
1701960600000|2023-12-07 14:50:00|178.81|177.01|177.82|176.02|180.79|178.99|175.11|173.31|0
1701960900000|2023-12-07 14:55:00|177.58|175.78|178.56|176.76|180.3|178.5|175.6|173.8|0
1701961200000|2023-12-07 15:00:00|179.06|177.26|177.58|175.78|180.05|178.25|177.08|175.28|0
1701961500000|2023-12-07 15:05:00|177.82|176.02|179.3|177.5|179.55|177.75|173.87|172.07|0
1701961800000|2023-12-07 15:10:00|179.06|177.26|171.18|169.38|180.29|178.49|171.18|169.38|0
1701962100000|2023-12-07 15:15:00|170.2|168.4|167.99|166.19|170.69|168.89|167.25|165.45|0
1701962400000|2023-12-07 15:20:00|167.49|165.69|165.5|163.7|168.23|166.43|164.52|162.72|0
1701962700000|2023-12-07 15:25:00|165.25|163.45|164.76|162.96|167.47|165.67|164.52|162.72|0
1701963000000|2023-12-07 15:30:00|164.27|162.47|165.01|163.21|165.25|163.45|163.04|161.24|0
1701963300000|2023-12-07 15:35:00|165.25|163.45|164.27|162.47|165.74|163.94|163.53|161.73|0
1701963600000|2023-12-07 15:40:00|164.52|162.72|166.48|164.68|167.71|165.91|164.52|162.72|0
1701963900000|2023-12-07 15:45:00|166.73|164.93|166.48|164.68|167.95|166.15|165.74|163.94|0
1701964200000|2023-12-07 15:50:00|166.72|164.92|167.95|166.15|167.95|166.15|165.74|163.94|0
1701964500000|2023-12-07 15:55:00|167.71|165.91|165.74|163.94|168.45|166.65|165.74|163.94|0
1701964800000|2023-12-07 16:00:00|165.49|163.69|164.76|162.96|166.72|164.92|164.51|162.71|0
1701965100000|2023-12-07 16:05:00|165|163.2|165.49|163.69|165.98|164.18|164.02|162.22|0
1701965400000|2023-12-07 16:10:00|165.25|163.45|171.4|169.6|171.89|170.09|164.51|162.71|0
1701965700000|2023-12-07 16:15:00|171.15|169.35|177.32|175.52|179.05|177.25|171.15|169.35|0
1701966000000|2023-12-07 16:20:00|177.07|175.27|176.08|174.28|177.57|175.77|174.6|172.8|0
1701966300000|2023-12-07 16:25:00|175.59|173.79|173.62|171.82|175.59|173.79|173.12|171.32|0
1701966600000|2023-12-07 16:30:00|173.37|171.57|169.92|168.12|174.11|172.31|168.69|166.89|0
1701966900000|2023-12-07 16:35:00|169.18|167.38|166.47|164.67|169.67|167.87|166.47|164.67|0
1701967200000|2023-12-07 16:40:00|166.23|164.43|165.98|164.18|167.46|165.66|165|163.2|0
1701967500000|2023-12-07 16:45:00|165.73|163.93|165.24|163.44|166.23|164.43|163.77|161.97|0
1701967800000|2023-12-07 16:50:00|165|163.2|164.11|162.31|166.47|164.67|164.11|162.31|0
1701968100000|2023-12-07 16:55:00|164.35|162.55|163.37|161.57|165.58|163.78|163.37|161.57|0
1701968400000|2023-12-07 17:00:00|163.62|161.82|163.86|162.06|165.09|163.29|162.64|160.84|0
1701968700000|2023-12-07 17:05:00|164.11|162.31|165.33|163.53|165.82|164.02|164.11|162.31|0
1701969000000|2023-12-07 17:10:00|165.09|163.29|167.54|165.74|167.78|165.98|164.84|163.04|0
1701969300000|2023-12-07 17:15:00|167.78|165.98|162.15|160.35|167.78|165.98|161.41|159.61|0
1701969600000|2023-12-07 17:20:00|161.9|160.1|163.86|162.06|164.35|162.55|160.19|158.39|0
1701969900000|2023-12-07 17:25:00|164.1|162.3|162.09|160.29|164.35|162.55|161.85|160.05|0
1701970200000|2023-12-07 17:30:00|161.85|160.05|161.36|159.56|162.34|160.54|160.87|159.07|0
1701970500000|2023-12-07 17:35:00|161.6|159.8|162.34|160.54|163.56|161.76|161.11|159.31|0
1701970800000|2023-12-07 17:40:00|162.09|160.29|163.32|161.52|164.3|162.5|161.85|160.05|0
1701971100000|2023-12-07 17:45:00|163.56|161.76|162.33|160.53|164.3|162.5|161.6|159.8|0
1701971400000|2023-12-07 17:50:00|162.09|160.29|163.56|161.76|164.3|162.5|161.84|160.04|0
1701971700000|2023-12-07 17:55:00|163.8|162|163.07|161.27|163.8|162|161.35|159.55|0
1701972000000|2023-12-07 18:00:00|163.31|161.51|162.09|160.29|163.31|161.51|160.62|158.82|0
1701972300000|2023-12-07 18:05:00|161.84|160.04|159.88|158.08|161.84|160.04|159.15|157.35|0
1701972600000|2023-12-07 18:10:00|160.13|158.33|160.13|158.33|161.35|159.55|159.88|158.08|0
1701972900000|2023-12-07 18:15:00|160.37|158.57|162.08|160.28|163.56|161.76|160.13|158.33|0
1701973200000|2023-12-07 18:20:00|162.57|160.77|162.33|160.53|164.05|162.25|162.08|160.28|0
1701973500000|2023-12-07 18:25:00|162.08|160.28|163.57|161.77|165.03|163.23|161.84|160.04|0
1701973800000|2023-12-07 18:30:00|163.81|162.01|162.83|161.03|164.55|162.75|162.1|160.3|0
1701974100000|2023-12-07 18:35:00|163.08|161.28|162.83|161.03|164.79|162.99|162.1|160.3|0
1701974400000|2023-12-07 18:40:00|162.59|160.79|161.35|159.55|163.32|161.52|160.37|158.57|0
1701974700000|2023-12-07 18:45:00|161.1|159.3|161.83|160.03|162.08|160.28|160.37|158.57|0
1701975000000|2023-12-07 18:50:00|161.59|159.79|161.34|159.54|162.32|160.52|160.37|158.57|0
1701975300000|2023-12-07 18:55:00|161.1|159.3|161.38|159.58|162.11|160.31|161.1|159.3|0
1701975600000|2023-12-07 19:00:00|161.62|159.82|160.4|158.6|161.87|160.07|159.91|158.11|0
1701975900000|2023-12-07 19:05:00|160.64|158.84|159.66|157.86|162.36|160.56|159.66|157.86|0
1701976200000|2023-12-07 19:10:00|159.42|157.62|160.89|159.09|161.13|159.33|159.42|157.62|0
1701976500000|2023-12-07 19:15:00|160.64|158.84|157.95|156.15|160.89|159.09|157.71|155.91|0
1701976800000|2023-12-07 19:20:00|158.2|156.4|158.44|156.64|158.93|157.13|156|154.2|0
1701977100000|2023-12-07 19:25:00|158.68|156.88|157.46|155.66|159.66|157.86|157.46|155.66|0
1701977400000|2023-12-07 19:30:00|157.22|155.42|161.13|159.33|161.13|159.33|157.22|155.42|0
1701977700000|2023-12-07 19:35:00|161.37|159.57|160.39|158.59|161.62|159.82|159.9|158.1|0
1701978000000|2023-12-07 19:40:00|160.64|158.84|161.61|159.81|162.1|160.3|159.41|157.61|0
1701978300000|2023-12-07 19:45:00|161.86|160.06|160.63|158.83|162.84|161.04|160.63|158.83|0
1701978600000|2023-12-07 19:50:00|160.88|159.08|162.84|161.04|163.08|161.28|160.88|159.08|0
1701978900000|2023-12-07 19:55:00|163.08|161.28|164.31|162.51|164.55|162.75|163.08|161.28|0
1701979200000|2023-12-07 20:00:00|164.55|162.75|163.33|161.53|165.04|163.24|162.59|160.79|0
1701979500000|2023-12-07 20:05:00|163.32|161.52|163.32|161.52|164.06|162.26|162.1|160.3|0
1701979800000|2023-12-07 20:10:00|163.08|161.28|161.61|159.81|163.32|161.52|161.61|159.81|0
1701980100000|2023-12-07 20:15:00|161.85|160.05|160.87|159.07|161.85|160.05|160.63|158.83|0
1701980400000|2023-12-07 20:20:00|160.63|158.83|161.36|159.56|161.85|160.05|159.65|157.85|0
1701980700000|2023-12-07 20:25:00|161.61|159.81|161.61|159.81|161.85|160.05|160.87|159.07|0
1701981000000|2023-12-07 20:30:00|161.85|160.05|164.79|162.99|164.79|162.99|160.14|158.34|0
1701981300000|2023-12-07 20:35:00|164.55|162.75|163.81|162.01|165.04|163.24|163.81|162.01|0
1701981600000|2023-12-07 20:40:00|163.56|161.76|163.32|161.52|164.05|162.25|162.34|160.54|0
1701981900000|2023-12-07 20:45:00|163.56|161.76|164.05|162.25|164.79|162.99|162.83|161.03|0
1701982200000|2023-12-07 20:50:00|163.56|161.76|161.85|160.05|164.3|162.5|161.11|159.31|0
1701982500000|2023-12-07 20:55:00|161.6|159.8|161.85|160.05|163.32|161.52|160.62|158.82|0
1701982800000|2023-12-07 21:00:00|162.83|161.03|163.56|161.76|165.03|163.23|162.83|161.03|0
1701983100000|2023-12-07 21:05:00|163.32|161.52|163.56|161.76|163.56|161.76|163.07|161.27|0
1701983400000|2023-12-07 21:10:00|163.31|161.51|164.05|162.25|164.29|162.49|163.31|161.51|0
1701983700000|2023-12-07 21:15:00|163.76|161.56|164.25|162.05|164.74|162.54|163.27|161.07|0
1701984000000|2023-12-07 21:20:00|164.49|162.29|164.74|162.54|164.74|162.54|164|161.8|0
1701984300000|2023-12-07 21:25:00|164.98|162.78|165.96|163.76|166.21|164.01|164.98|162.78|0
1701984600000|2023-12-07 21:30:00|166.21|164.01|166.95|164.75|167.68|165.48|165.96|163.76|0
1701984900000|2023-12-07 21:35:00|166.83|164.63|167.44|165.24|167.44|165.24|166.21|164.01|0
1701985200000|2023-12-07 21:40:00|167.68|165.48|167.44|165.24|167.68|165.48|166.94|164.74|0
1701985500000|2023-12-07 21:45:00|167.68|165.48|167.19|164.99|167.93|165.73|167.19|164.99|0
1701985800000|2023-12-07 21:50:00|167.44|165.24|166.7|164.5|167.44|165.24|166.7|164.5|0
1701986100000|2023-12-07 21:55:00|166.94|164.74|166.23|164.03|166.94|164.74|166.09|163.89|0
1701986400000|2023-12-07 22:00:00|166.35|164.15|166.14|163.94|166.65|164.45|165.89|163.69|0
1701986700000|2023-12-07 22:05:00|166|163.8|165.89|163.69|166.03|163.83|165.89|163.69|0
1701987000000|2023-12-07 22:10:00|165.93|163.73|166.13|163.93|166.28|164.08|165.71|163.51|0
1701987300000|2023-12-07 22:15:00|166.03|163.83|165.78|163.58|166.03|163.83|165.78|163.58|0
1701987600000|2023-12-07 22:20:00|165.89|163.69|165.96|163.76|165.96|163.76|165.74|163.54|0
1701987900000|2023-12-07 22:25:00|165.93|163.73|165.96|163.76|166.13|163.93|165.93|163.73|0
1701988200000|2023-12-07 22:30:00|165.99|163.79|166.21|164.01|166.21|164.01|165.99|163.79|0
1701988500000|2023-12-07 22:35:00|166.13|163.93|165.99|163.79|166.13|163.93|165.99|163.79|0
1701988800000|2023-12-07 22:40:00|165.45|163.25|165.49|163.29|165.88|163.68|165.45|163.25|0
1701989100000|2023-12-07 22:45:00|165.45|163.25|165.71|163.51|165.84|163.64|165.45|163.25|0
1701989400000|2023-12-07 22:50:00|165.74|163.54|165.63|163.43|165.74|163.54|165.45|163.25|0
1701989700000|2023-12-07 22:55:00|165.45|163.25|165.34|163.14|165.63|163.43|165.1|162.9|0
1701990000000|2023-12-07 23:00:00|165.1|162.9|164.97|162.77|166.08|163.88|164.23|162.03|0
1701990300000|2023-12-07 23:05:00|165.21|163.01|165.7|163.5|165.95|163.75|165.21|163.01|0
1701990600000|2023-12-07 23:10:00|165.95|163.75|165.95|163.75|165.95|163.75|165.7|163.5|0
1701990900000|2023-12-07 23:15:00|166.19|163.99|166.19|163.99|166.19|163.99|165.95|163.75|0
1701991200000|2023-12-07 23:20:00|166.44|164.24|167.18|164.98|167.18|164.98|166.19|163.99|0
1701991500000|2023-12-07 23:25:00|166.68|164.48|166.93|164.73|166.93|164.73|166.19|163.99|0
1701991800000|2023-12-07 23:30:00|166.68|164.48|166.44|164.24|166.93|164.73|166.44|164.24|0
1701992100000|2023-12-07 23:35:00|166.19|163.99|166.68|164.48|166.93|164.73|166.19|163.99|0
1701992400000|2023-12-07 23:40:00|166.93|164.73|167.17|164.97|167.66|165.46|166.68|164.48|0
1701992700000|2023-12-07 23:45:00|167.42|165.22|167.66|165.46|167.66|165.46|167.42|165.22|0
1701993000000|2023-12-07 23:50:00|167.42|165.22|167.42|165.22|167.42|165.22|166.68|164.48|0
1701993300000|2023-12-07 23:55:00|167.17|164.97|166.92|164.72|167.42|165.22|166.68|164.48|0
1701993600000|2023-12-08 00:00:00|166.68|164.48|166.43|164.23|167.17|164.97|166.19|163.99|0
1701993900000|2023-12-08 00:05:00|166.68|164.48|165.69|163.49|166.68|164.48|165.45|163.25|0
1701994200000|2023-12-08 00:10:00|165.45|163.25|165.45|163.25|165.69|163.49|164.96|162.76|0
1701994500000|2023-12-08 00:15:00|165.69|163.49|166.43|164.23|166.92|164.72|165.69|163.49|0
1701994800000|2023-12-08 00:20:00|166.31|164.11|164.96|162.76|166.43|164.23|164.96|162.76|0
1701995100000|2023-12-08 00:25:00|165.2|163|164.46|162.26|165.2|163|164.22|162.02|0
1701995400000|2023-12-08 00:30:00|164.71|162.51|163.97|161.77|164.71|162.51|163.97|161.77|0
1701995700000|2023-12-08 00:35:00|164.22|162.02|163.48|161.28|164.95|162.75|163.24|161.04|0
1701996000000|2023-12-08 00:40:00|163.24|161.04|163.97|161.77|164.46|162.26|163.24|161.04|0
1701996300000|2023-12-08 00:45:00|164.22|162.02|164.46|162.26|164.71|162.51|164.22|162.02|0
1701996600000|2023-12-08 00:50:00|164.22|162.02|164.71|162.51|164.95|162.75|164.21|162.01|0
1701996900000|2023-12-08 00:55:00|164.95|162.75|164.21|162.01|164.95|162.75|164.21|162.01|0
1701997200000|2023-12-08 01:00:00|164.46|162.26|164.46|162.26|164.7|162.5|163.97|161.77|0
1701997500000|2023-12-08 01:05:00|164.21|162.01|164.46|162.26|164.46|162.26|164.21|162.01|0
1701997800000|2023-12-08 01:10:00|164.21|162.01|164.7|162.5|165.19|162.99|164.21|162.01|0
1701998100000|2023-12-08 01:15:00|164.95|162.75|165.44|163.24|165.44|163.24|164.21|162.01|0
1701998400000|2023-12-08 01:20:00|165.19|162.99|165.93|163.73|165.93|163.73|165.19|162.99|0
1701998700000|2023-12-08 01:25:00|166.18|163.98|165.68|163.48|166.42|164.22|165.68|163.48|0
1701999000000|2023-12-08 01:30:00|165.48|163.68|165.48|163.68|166.71|164.91|165.48|163.68|0
1701999300000|2023-12-08 01:35:00|165.24|163.44|164.01|162.21|165.24|163.44|163.76|161.96|0
1701999600000|2023-12-08 01:40:00|163.76|161.96|165.73|163.93|165.73|163.93|163.76|161.96|0
1701999900000|2023-12-08 01:45:00|165.97|164.17|166.22|164.42|166.22|164.42|165.48|163.68|0
1702000200000|2023-12-08 01:50:00|165.97|164.17|166.22|164.42|166.46|164.66|165.48|163.68|0
1702000500000|2023-12-08 01:55:00|166.46|164.66|166.22|164.42|166.95|165.15|165.97|164.17|0
1702000800000|2023-12-08 02:00:00|165.97|164.17|165.97|164.17|166.46|164.66|165.72|163.92|0
1702001100000|2023-12-08 02:05:00|165.72|163.92|165.48|163.68|166.21|164.41|165.23|163.43|0
1702001400000|2023-12-08 02:10:00|165.23|163.43|164.98|163.18|165.23|163.43|164.74|162.94|0
1702001700000|2023-12-08 02:15:00|164.74|162.94|164.25|162.45|164.74|162.94|164|162.2|0
1702002000000|2023-12-08 02:20:00|164.49|162.69|164.74|162.94|164.74|162.94|164.25|162.45|0
1702002300000|2023-12-08 02:25:00|164.49|162.69|164|162.2|164.49|162.69|164|162.2|0
1702002600000|2023-12-08 02:30:00|163.75|161.95|164|162.2|164.24|162.44|163.51|161.71|0
1702002900000|2023-12-08 02:35:00|164.24|162.44|164|162.2|164.49|162.69|163.75|161.95|0
1702003200000|2023-12-08 02:40:00|164.24|162.44|163.51|161.71|164.49|162.69|163.51|161.71|0
1702003500000|2023-12-08 02:45:00|163.75|161.95|163.75|161.95|163.75|161.95|163.51|161.71|0
1702003800000|2023-12-08 02:50:00|163.51|161.71|163.75|161.95|164|162.2|163.51|161.71|0
1702004100000|2023-12-08 02:55:00|164|162.2|163.5|161.7|164|162.2|163.26|161.46|0
1702004400000|2023-12-08 03:00:00|163.75|161.95|163.75|161.95|163.75|161.95|163.5|161.7|0
1702004700000|2023-12-08 03:05:00|163.99|162.19|163.99|162.19|164.49|162.69|163.75|161.95|0
1702005000000|2023-12-08 03:10:00|163.75|161.95|163.01|161.21|163.99|162.19|163.01|161.21|0
1702005300000|2023-12-08 03:15:00|163.26|161.46|163.26|161.46|163.5|161.7|163.01|161.21|0
1702005600000|2023-12-08 03:20:00|163.5|161.7|163.25|161.45|163.5|161.7|162.76|160.96|0
1702005900000|2023-12-08 03:25:00|163.01|161.21|163.25|161.45|163.25|161.45|162.76|160.96|0
1702006200000|2023-12-08 03:30:00|163.01|161.21|163.01|161.21|163.25|161.45|162.76|160.96|0
1702006500000|2023-12-08 03:35:00|162.76|160.96|163.01|161.21|163.01|161.21|162.76|160.96|0
1702006800000|2023-12-08 03:40:00|163.25|161.45|163.74|161.94|163.99|162.19|163.01|161.21|0
1702007100000|2023-12-08 03:45:00|163.5|161.7|163.5|161.7|163.74|161.94|163.25|161.45|0
1702007400000|2023-12-08 03:50:00|163.25|161.45|163|161.2|163.5|161.7|163|161.2|0
1702007700000|2023-12-08 03:55:00|162.76|160.96|162.02|160.22|163|161.2|162.02|160.22|0
1702008000000|2023-12-08 04:00:00|162.27|160.47|162.51|160.71|162.76|160.96|162.02|160.22|0
1702008300000|2023-12-08 04:05:00|162.27|160.47|162.27|160.47|162.76|160.96|162.27|160.47|0
1702008600000|2023-12-08 04:10:00|162.02|160.22|161.77|159.97|162.02|160.22|161.77|159.97|0
1702008900000|2023-12-08 04:15:00|161.53|159.73|161.77|159.97|161.77|159.97|161.53|159.73|0
1702009200000|2023-12-08 04:20:00|162.02|160.22|162.26|160.46|162.26|160.46|161.77|159.97|0
1702009500000|2023-12-08 04:25:00|162.02|160.22|162.26|160.46|162.26|160.46|162.02|160.22|0
1702009800000|2023-12-08 04:30:00|162.51|160.71|162.26|160.46|162.51|160.71|162.26|160.46|0
1702010100000|2023-12-08 04:35:00|162.51|160.71|162.26|160.46|162.51|160.71|162.26|160.46|0
1702010400000|2023-12-08 04:40:00|162.02|160.22|162.51|160.71|162.51|160.71|162.02|160.22|0
1702010700000|2023-12-08 04:45:00|162.26|160.46|162.01|160.21|162.26|160.46|162.01|160.21|0
1702011000000|2023-12-08 04:50:00|162.26|160.46|162.01|160.21|162.26|160.46|161.77|159.97|0
1702011300000|2023-12-08 04:55:00|161.77|159.97|161.77|159.97|161.77|159.97|161.52|159.72|0
1702011600000|2023-12-08 05:00:00|161.52|159.72|161.52|159.72|161.77|159.97|161.52|159.72|0
1702011900000|2023-12-08 05:05:00|161.77|159.97|161.77|159.97|162.01|160.21|161.28|159.48|0
1702012200000|2023-12-08 05:10:00|161.52|159.72|161.52|159.72|161.77|159.97|161.52|159.72|0
1702012500000|2023-12-08 05:15:00|161.76|159.96|161.55|159.75|162.04|160.24|161.3|159.5|0
1702012800000|2023-12-08 05:20:00|161.79|159.99|162.77|160.97|162.77|160.97|161.79|159.99|0
1702013100000|2023-12-08 05:25:00|163.02|161.22|163.02|161.22|163.51|161.71|163.02|161.22|0
1702013400000|2023-12-08 05:30:00|163.26|161.46|163.51|161.71|163.75|161.95|163.26|161.46|0
1702013700000|2023-12-08 05:35:00|163.75|161.95|163.75|161.95|164|162.2|163.51|161.71|0
1702014000000|2023-12-08 05:40:00|164|162.2|162.77|160.97|164|162.2|162.77|160.97|0
1702014300000|2023-12-08 05:45:00|163.02|161.22|163.02|161.22|163.02|161.22|162.53|160.73|0
1702014600000|2023-12-08 05:50:00|163.26|161.46|162.77|160.97|163.26|161.46|162.77|160.97|0
1702014900000|2023-12-08 05:55:00|163.01|161.21|163.26|161.46|163.51|161.71|163.01|161.21|0
1702015200000|2023-12-08 06:00:00|163.5|161.7|163.01|161.21|163.75|161.95|163.01|161.21|0
1702015500000|2023-12-08 06:05:00|163.26|161.46|163.5|161.7|163.75|161.95|163.01|161.21|0
1702015800000|2023-12-08 06:10:00|163.26|161.46|163.5|161.7|163.5|161.7|163.01|161.21|0
1702016100000|2023-12-08 06:15:00|163.26|161.46|163.5|161.7|163.75|161.95|163.26|161.46|0
1702016400000|2023-12-08 06:20:00|163.26|161.46|163.01|161.21|163.5|161.7|163.01|161.21|0
1702016700000|2023-12-08 06:25:00|163.26|161.46|163.5|161.7|163.75|161.95|163.01|161.21|0
1702017000000|2023-12-08 06:30:00|163.75|161.95|164.24|162.44|164.48|162.68|163.5|161.7|0
1702017300000|2023-12-08 06:35:00|164.48|162.68|164.24|162.44|164.48|162.68|163.99|162.19|0
1702017600000|2023-12-08 06:40:00|164.48|162.68|164.23|162.43|164.48|162.68|164.23|162.43|0
1702017900000|2023-12-08 06:45:00|164.48|162.68|164.48|162.68|164.48|162.68|164.23|162.43|0
1702018200000|2023-12-08 06:50:00|164.73|162.93|164.48|162.68|164.73|162.93|164.48|162.68|0
1702018500000|2023-12-08 06:55:00|164.72|162.92|164.48|162.68|164.97|163.17|164.48|162.68|0
1702018800000|2023-12-08 07:00:00|164.23|162.43|165.46|163.66|165.71|163.91|164.23|162.43|0
1702019100000|2023-12-08 07:05:00|165.21|163.41|164.97|163.17|165.46|163.66|164.72|162.92|0
1702019400000|2023-12-08 07:10:00|165.21|163.41|165.46|163.66|165.46|163.66|164.97|163.17|0
1702019700000|2023-12-08 07:15:00|165.71|163.91|166.69|164.89|166.69|164.89|165.7|163.9|0
1702020000000|2023-12-08 07:20:00|166.57|164.77|166.2|164.4|166.93|165.13|165.7|163.9|0
1702020300000|2023-12-08 07:25:00|166.44|164.64|166.73|164.93|166.97|165.17|165.96|164.16|0
1702020600000|2023-12-08 07:30:00|166.48|164.68|167.22|165.42|167.46|165.66|166.48|164.68|0
1702020900000|2023-12-08 07:35:00|167.46|165.66|167.95|166.15|167.95|166.15|167.22|165.42|0
1702021200000|2023-12-08 07:40:00|167.71|165.91|167.71|165.91|167.95|166.15|167.46|165.66|0
1702021500000|2023-12-08 07:45:00|167.46|165.66|167.95|166.15|167.95|166.15|167.46|165.66|0
1702021800000|2023-12-08 07:50:00|167.71|165.91|168.2|166.4|168.2|166.4|167.71|165.91|0
1702022100000|2023-12-08 07:55:00|167.95|166.15|167.95|166.15|168.2|166.4|167.21|165.41|0
1702022400000|2023-12-08 08:00:00|168.2|166.4|170.17|168.37|170.66|168.86|167.46|165.66|0
1702022700000|2023-12-08 08:05:00|169.92|168.12|169.67|167.87|170.29|168.49|169.43|167.63|0
1702023000000|2023-12-08 08:10:00|169.92|168.12|169.92|168.12|170.17|168.37|169.18|167.38|0
1702023300000|2023-12-08 08:15:00|169.67|167.87|168.19|166.39|170.16|168.36|168.19|166.39|0
1702023600000|2023-12-08 08:20:00|168.44|166.64|167.48|165.68|168.47|166.67|167.48|165.68|0
1702023900000|2023-12-08 08:25:00|167.73|165.93|167.48|165.68|168.22|166.42|166.74|164.94|0
1702024200000|2023-12-08 08:30:00|167.73|165.93|166.01|164.21|167.73|165.93|166.01|164.21|0
1702024500000|2023-12-08 08:35:00|165.76|163.96|165.52|163.72|166.01|164.21|165.02|163.22|0
1702024800000|2023-12-08 08:40:00|165.76|163.96|165.36|163.56|166.01|164.21|165.02|163.22|0
1702025100000|2023-12-08 08:45:00|165.11|163.31|165.6|163.8|165.85|164.05|165.11|163.31|0
1702025400000|2023-12-08 08:50:00|165.85|164.05|165.6|163.8|166.83|165.03|165.36|163.56|0
1702025700000|2023-12-08 08:55:00|165.85|164.05|164.87|163.07|166.34|164.54|164.62|162.82|0
1702026000000|2023-12-08 09:00:00|165.11|163.31|163.64|161.84|165.11|163.31|163.64|161.84|0
1702026300000|2023-12-08 09:05:00|163.89|162.09|163.4|161.6|164.38|162.58|163.15|161.35|0
1702026600000|2023-12-08 09:10:00|163.15|161.35|161.93|160.13|163.4|161.6|161.93|160.13|0
1702026900000|2023-12-08 09:15:00|162.17|160.37|160.22|158.42|162.17|160.37|159.98|158.18|0
1702027200000|2023-12-08 09:20:00|160.46|158.66|161.19|159.39|161.68|159.88|159.97|158.17|0
1702027500000|2023-12-08 09:25:00|161.44|159.64|161.44|159.64|161.93|160.13|160.95|159.15|0
1702027800000|2023-12-08 09:30:00|161.19|159.39|161.68|159.88|162.17|160.37|160.7|158.9|0
1702028100000|2023-12-08 09:35:00|161.93|160.13|161.68|159.88|162.17|160.37|161.44|159.64|0
1702028400000|2023-12-08 09:40:00|161.44|159.64|161.19|159.39|162.17|160.37|160.95|159.15|0
1702028700000|2023-12-08 09:45:00|160.95|159.15|161.43|159.63|161.43|159.63|160.7|158.9|0
1702029000000|2023-12-08 09:50:00|161.68|159.88|160.94|159.14|161.92|160.12|160.94|159.14|0
1702029300000|2023-12-08 09:55:00|161.07|159.27|160.94|159.14|161.43|159.63|160.94|159.14|0
1702029600000|2023-12-08 10:00:00|161.19|159.39|160.45|158.65|161.19|159.39|160.21|158.41|0
1702029900000|2023-12-08 10:05:00|160.7|158.9|162.16|160.36|162.16|160.36|160.45|158.65|0
1702030200000|2023-12-08 10:10:00|161.67|159.87|159.96|158.16|161.67|159.87|159.96|158.16|0
1702030500000|2023-12-08 10:15:00|159.72|157.92|159.96|158.16|160.21|158.41|159.48|157.68|0
1702030800000|2023-12-08 10:20:00|159.72|157.92|159.47|157.67|160.45|158.65|159.23|157.43|0
1702031100000|2023-12-08 10:25:00|159.23|157.43|158.98|157.18|159.47|157.67|158.74|156.94|0
1702031400000|2023-12-08 10:30:00|158.74|156.94|158.74|156.94|159.23|157.43|158.74|156.94|0
1702031700000|2023-12-08 10:35:00|158.98|157.18|158.25|156.45|158.98|157.18|158.25|156.45|0
1702032000000|2023-12-08 10:40:00|158.49|156.69|158.7|156.9|158.95|157.15|158.21|156.41|0
1702032300000|2023-12-08 10:45:00|158.46|156.66|158.46|156.66|158.94|157.14|158.21|156.41|0
1702032600000|2023-12-08 10:50:00|158.21|156.41|158.45|156.65|159.19|157.39|158.21|156.41|0
1702032900000|2023-12-08 10:55:00|158.7|156.9|159.67|157.87|159.67|157.87|158.45|156.65|0
1702033200000|2023-12-08 11:00:00|159.43|157.63|159.67|157.87|159.67|157.87|159.18|157.38|0
1702033500000|2023-12-08 11:05:00|159.92|158.12|159.67|157.87|159.92|158.12|159.43|157.63|0
1702033800000|2023-12-08 11:10:00|159.92|158.12|160.16|158.36|160.16|158.36|159.67|157.87|0
1702034100000|2023-12-08 11:15:00|160.4|158.6|161.14|159.34|161.14|159.34|160.16|158.36|0
1702034400000|2023-12-08 11:20:00|160.89|159.09|161.14|159.34|161.14|159.34|160.16|158.36|0
1702034700000|2023-12-08 11:25:00|161.38|159.58|161.62|159.82|162.11|160.31|161.38|159.58|0
1702035000000|2023-12-08 11:30:00|161.38|159.58|160.89|159.09|161.62|159.82|160.65|158.85|0
1702035300000|2023-12-08 11:35:00|161.13|159.33|163.83|162.03|164.07|162.27|161.13|159.33|0
1702035600000|2023-12-08 11:40:00|163.58|161.78|164.07|162.27|164.07|162.27|163.34|161.54|0
1702035900000|2023-12-08 11:45:00|164.32|162.52|165.79|163.99|165.79|163.99|164.32|162.52|0
1702036200000|2023-12-08 11:50:00|165.54|163.74|166.28|164.48|167.01|165.21|165.3|163.5|0
1702036500000|2023-12-08 11:55:00|166.03|164.23|167.01|165.21|167.99|166.19|166.03|164.23|0
1702036800000|2023-12-08 12:00:00|166.52|164.72|169.74|167.94|169.74|167.94|165.78|163.98|0
1702037100000|2023-12-08 12:05:00|169.5|167.7|169|167.2|170.48|168.68|168.51|166.71|0
1702037400000|2023-12-08 12:10:00|169.25|167.45|171.46|169.66|171.46|169.66|169.25|167.45|0
1702037700000|2023-12-08 12:15:00|171.71|169.91|169.49|167.69|171.83|170.03|169|167.2|0
1702038000000|2023-12-08 12:20:00|169.25|167.45|168.75|166.95|169.25|167.45|168.02|166.22|0
1702038300000|2023-12-08 12:25:00|168.51|166.71|166.54|164.74|168.51|166.71|166.54|164.74|0
1702038600000|2023-12-08 12:30:00|166.3|164.5|167.03|165.23|167.77|165.97|166.3|164.5|0
1702038900000|2023-12-08 12:35:00|166.79|164.99|167.03|165.23|168.02|166.22|166.79|164.99|0
1702039200000|2023-12-08 12:40:00|167.28|165.48|169.24|167.44|169.24|167.44|166.54|164.74|0
1702039500000|2023-12-08 12:45:00|169|167.2|168.01|166.21|169|167.2|167.28|165.48|0
1702039800000|2023-12-08 12:50:00|168.26|166.46|167.77|165.97|168.51|166.71|167.52|165.72|0
1702040100000|2023-12-08 12:55:00|168.01|166.21|168.5|166.7|168.75|166.95|167.77|165.97|0
1702040400000|2023-12-08 13:00:00|168.26|166.46|169.49|167.69|170.22|168.42|168.01|166.21|0
1702040700000|2023-12-08 13:05:00|169.24|167.44|170.71|168.91|171.45|169.65|169.24|167.44|0
1702041000000|2023-12-08 13:10:00|170.96|169.16|170.22|168.42|172.44|170.64|169.98|168.18|0
1702041300000|2023-12-08 13:15:00|169.98|168.18|170.71|168.91|170.71|168.91|169.73|167.93|0
1702041600000|2023-12-08 13:20:00|170.96|169.16|167.52|165.72|170.96|169.16|167.52|165.72|0
1702041900000|2023-12-08 13:25:00|167.27|165.47|170.35|168.55|170.71|168.91|167.27|165.47|0
1702042200000|2023-12-08 13:30:00|170.57|168.77|179.98|178.18|185.68|183.88|170.57|168.77|0
1702042500000|2023-12-08 13:35:00|180.47|178.67|171.56|169.76|181.47|179.67|171.56|169.76|0
1702042800000|2023-12-08 13:40:00|170.57|168.77|163.91|162.11|172.06|170.26|162.93|161.13|0
1702043100000|2023-12-08 13:45:00|164.9|163.1|165.64|163.84|166.38|164.58|162.19|160.39|0
1702043400000|2023-12-08 13:50:00|165.39|163.59|165.64|163.84|166.38|164.58|163.18|161.38|0
1702043700000|2023-12-08 13:55:00|165.88|164.08|170.08|168.28|170.32|168.52|165.88|164.08|0
1702044000000|2023-12-08 14:00:00|169.58|167.78|171.07|169.27|171.31|169.51|166.87|165.07|0
1702044300000|2023-12-08 14:05:00|170.57|168.77|169.09|167.29|172.3|170.5|167.61|165.81|0
1702044600000|2023-12-08 14:10:00|168.84|167.04|172.55|170.75|172.55|170.75|168.84|167.04|0
1702044900000|2023-12-08 14:15:00|172.3|170.5|172.79|170.99|172.79|170.99|171.06|169.26|0
1702045200000|2023-12-08 14:20:00|172.55|170.75|171.06|169.26|173.04|171.24|170.07|168.27|0
1702045500000|2023-12-08 14:25:00|171.56|169.76|170.57|168.77|174.52|172.72|170.32|168.52|0
1702045800000|2023-12-08 14:30:00|170.82|169.02|166.62|164.82|172.55|170.75|165.63|163.83|0
1702046100000|2023-12-08 14:35:00|166.37|164.57|167.6|165.8|169.09|167.29|165.88|164.08|0
1702046400000|2023-12-08 14:40:00|167.85|166.05|158.5|156.7|168.1|166.3|158.5|156.7|0
1702046700000|2023-12-08 14:45:00|158.74|156.94|159.48|157.68|162.43|160.63|158.01|156.21|0
1702047000000|2023-12-08 14:50:00|158.99|157.19|164.4|162.6|164.64|162.84|158.25|156.45|0
1702047300000|2023-12-08 14:55:00|164.15|162.35|163.17|161.37|165.63|163.83|162.67|160.87|0
1702047600000|2023-12-08 15:00:00|158.25|156.45|151.88|150.08|158.25|156.45|151.88|150.08|0
1702047900000|2023-12-08 15:05:00|152.12|150.32|147|145.2|154.57|152.77|147|145.2|0
1702048200000|2023-12-08 15:10:00|147.24|145.44|146.51|144.71|150.41|148.61|146.27|144.47|0
1702048500000|2023-12-08 15:15:00|146.27|144.47|143.59|141.79|147|145.2|141.41|139.61|0
1702048800000|2023-12-08 15:20:00|143.84|142.04|143.35|141.55|145.05|143.25|142.87|141.07|0
1702049100000|2023-12-08 15:25:00|143.59|141.79|146.88|145.08|147.24|145.44|143.35|141.55|0
1702049400000|2023-12-08 15:30:00|146.02|144.22|152.36|150.56|152.61|150.81|146.02|144.22|0
1702049700000|2023-12-08 15:35:00|152.61|150.81|158|156.2|159.23|157.43|152.36|150.56|0
1702050000000|2023-12-08 15:40:00|158.73|156.93|156.03|154.23|159.11|157.31|155.05|153.25|0
1702050300000|2023-12-08 15:45:00|156.28|154.48|154.56|152.76|157.75|155.95|154.56|152.76|0
1702050600000|2023-12-08 15:50:00|154.07|152.27|146.99|145.19|154.81|153.01|146.99|145.19|0
1702050900000|2023-12-08 15:55:00|147.23|145.43|145.29|143.49|149.18|147.38|145.04|143.24|0
1702051200000|2023-12-08 16:00:00|144.8|143|148.94|147.14|150.65|148.85|144.56|142.76|0
1702051500000|2023-12-08 16:05:00|149.18|147.38|153.58|151.78|154.31|152.51|149.18|147.38|0
1702051800000|2023-12-08 16:10:00|153.33|151.53|156.03|154.23|157.99|156.19|153.33|151.53|0
1702052100000|2023-12-08 16:15:00|156.27|154.47|161.92|160.12|162.91|161.11|156.27|154.47|0
1702052400000|2023-12-08 16:20:00|161.68|159.88|160.69|158.89|162.66|160.86|160.69|158.89|0
1702052700000|2023-12-08 16:25:00|161.43|159.63|158.48|156.68|162.42|160.62|157.25|155.45|0
1702053000000|2023-12-08 16:30:00|157.99|156.19|158.97|157.17|159.95|158.15|156.03|154.23|0
1702053300000|2023-12-08 16:35:00|158.72|156.92|164.38|162.58|166.36|164.56|157.25|155.45|0
1702053600000|2023-12-08 16:40:00|164.63|162.83|164.63|162.83|166.6|164.8|164.38|162.58|0
1702053900000|2023-12-08 16:45:00|164.74|162.94|163.76|161.96|165.72|163.92|163.27|161.47|0
1702054200000|2023-12-08 16:50:00|163.27|161.47|163.27|161.47|165.23|163.43|162.53|160.73|0
1702054500000|2023-12-08 16:55:00|163.02|161.22|162.99|161.19|163.97|162.17|160.78|158.98|0
1702054800000|2023-12-08 17:00:00|163.24|161.44|162.75|160.95|164.47|162.67|161.03|159.23|0
1702055100000|2023-12-08 17:05:00|162.99|161.19|163.24|161.44|163.73|161.93|161.52|159.72|0
1702055400000|2023-12-08 17:10:00|163.48|161.68|167.42|165.62|167.42|165.62|162.99|161.19|0
1702055700000|2023-12-08 17:15:00|167.17|165.37|161.02|159.22|169.63|167.83|161.02|159.22|0
1702056000000|2023-12-08 17:20:00|160.53|158.73|159.55|157.75|161.02|159.22|158.33|156.53|0
1702056300000|2023-12-08 17:25:00|159.8|158|157.35|155.55|159.8|158|156.37|154.57|0
1702056600000|2023-12-08 17:30:00|156.61|154.81|157.59|155.79|159.55|157.75|156.37|154.57|0
1702056900000|2023-12-08 17:35:00|157.84|156.04|157.1|155.3|159.31|157.51|157.1|155.3|0
1702057200000|2023-12-08 17:40:00|157.35|155.55|156.61|154.81|158.32|156.52|155.39|153.59|0
1702057500000|2023-12-08 17:45:00|156.37|154.57|155.81|154.01|156.61|154.81|155.08|153.28|0
1702057800000|2023-12-08 17:50:00|156.06|154.26|155.08|153.28|156.79|154.99|154.1|152.3|0
1702058100000|2023-12-08 17:55:00|154.83|153.03|155.08|153.28|156.55|154.75|154.34|152.54|0
1702058400000|2023-12-08 18:00:00|154.59|152.79|155.32|153.52|156.3|154.5|154.1|152.3|0
1702058700000|2023-12-08 18:05:00|155.07|153.27|154.58|152.78|155.56|153.76|153.12|151.32|0
1702059000000|2023-12-08 18:10:00|154.83|153.03|151.4|149.6|154.83|153.03|151.4|149.6|0
1702059300000|2023-12-08 18:15:00|151.65|149.85|152.62|150.82|153.85|152.05|150.92|149.12|0
1702059600000|2023-12-08 18:20:00|152.87|151.07|151.89|150.09|154.09|152.29|151.65|149.85|0
1702059900000|2023-12-08 18:25:00|151.65|149.85|151.16|149.36|152.62|150.82|149.69|147.89|0
1702060200000|2023-12-08 18:30:00|150.67|148.87|151.4|149.6|152.87|151.07|150.42|148.62|0
1702060500000|2023-12-08 18:35:00|151.64|149.84|151.89|150.09|152.38|150.58|150.42|148.62|0
1702060800000|2023-12-08 18:40:00|152.13|150.33|154.09|152.29|154.58|152.78|152.13|150.33|0
1702061100000|2023-12-08 18:45:00|154.33|152.53|151.15|149.35|154.58|152.78|150.66|148.86|0
1702061400000|2023-12-08 18:50:00|150.91|149.11|150.42|148.62|151.4|149.6|149.93|148.13|0
1702061700000|2023-12-08 18:55:00|150.17|148.37|150.42|148.62|151.15|149.35|149.93|148.13|0
1702062000000|2023-12-08 19:00:00|150.17|148.37|148.71|146.91|150.91|149.11|148.71|146.91|0
1702062300000|2023-12-08 19:05:00|148.47|146.67|148.71|146.91|149.44|147.64|148.22|146.42|0
1702062600000|2023-12-08 19:10:00|148.95|147.15|148.22|146.42|148.95|147.15|147.49|145.69|0
1702062900000|2023-12-08 19:15:00|147.98|146.18|146.76|144.96|148.46|146.66|146.51|144.71|0
1702063200000|2023-12-08 19:20:00|147|145.2|146.61|144.81|148.32|146.52|145.88|144.08|0
1702063500000|2023-12-08 19:25:00|146.86|145.06|145.88|144.08|146.86|145.06|145.39|143.59|0
1702063800000|2023-12-08 19:30:00|145.63|143.83|145.39|143.59|145.88|144.08|144.41|142.61|0
1702064100000|2023-12-08 19:35:00|145.63|143.83|144.9|143.1|146.85|145.05|144.9|143.1|0
1702064400000|2023-12-08 19:40:00|144.66|142.86|142.7|140.9|145.14|143.34|141.73|139.93|0
1702064700000|2023-12-08 19:45:00|142.46|140.66|141.73|139.93|144.41|142.61|141.49|139.69|0
1702065000000|2023-12-08 19:50:00|141.97|140.17|141.73|139.93|142.46|140.66|140.76|138.96|0
1702065300000|2023-12-08 19:55:00|141.48|139.68|141.48|139.68|142.95|141.15|141.48|139.68|0
1702065600000|2023-12-08 20:00:00|141.73|139.93|143.19|141.39|143.43|141.63|141|139.2|0
1702065900000|2023-12-08 20:05:00|143.43|141.63|143.19|141.39|145.87|144.07|141.97|140.17|0
1702066200000|2023-12-08 20:10:00|142.94|141.14|142.94|141.14|144.89|143.09|142.94|141.14|0
1702066500000|2023-12-08 20:15:00|143.18|141.38|143.18|141.38|143.43|141.63|141.48|139.68|0
1702066800000|2023-12-08 20:20:00|143.43|141.63|143.91|142.11|144.89|143.09|142.7|140.9|0
1702067100000|2023-12-08 20:25:00|144.16|142.36|141.48|139.68|144.16|142.36|140.99|139.19|0
1702067400000|2023-12-08 20:30:00|141.72|139.92|142.21|140.41|143.43|141.63|141.48|139.68|0
1702067700000|2023-12-08 20:35:00|141.96|140.16|138.8|137|142.45|140.65|138.31|136.51|0
1702068000000|2023-12-08 20:40:00|138.56|136.76|140.01|138.21|140.74|138.94|138.56|136.76|0
1702068300000|2023-12-08 20:45:00|140.36|138.56|141.33|139.53|141.57|139.77|139.39|137.59|0
1702068600000|2023-12-08 20:50:00|140.84|139.04|142.06|140.26|143.51|141.71|140.12|138.32|0
1702068900000|2023-12-08 20:55:00|141.57|139.77|144.97|143.17|144.97|143.17|141.33|139.53|0
1702069200000|2023-12-08 21:00:00|144.64|142.84|145.37|143.57|146.1|144.3|143.42|141.62|0
1702069500000|2023-12-08 21:05:00|145.62|143.82|146.1|144.3|146.35|144.55|145.61|143.81|0
1702069800000|2023-12-08 21:10:00|145.86|144.06|145.61|143.81|146.1|144.3|145.12|143.32|0
1702257300000|2023-12-11 01:15:00|145.89|143.69|145.89|143.69|146.38|144.18|145.65|143.45|0
1702257600000|2023-12-11 01:20:00|145.65|143.45|144.18|141.98|145.65|143.45|144.07|141.87|0
1702257900000|2023-12-11 01:25:00|144.07|141.87|144.67|142.47|144.79|142.59|143.94|141.74|0
1702285800000|2023-12-11 09:10:00|144.92|143.12|144.79|142.99|145.52|143.72|144.3|142.5|0
1702286100000|2023-12-11 09:15:00|144.54|142.74|144.05|142.25|144.79|142.99|143.56|141.76|0
1702286400000|2023-12-11 09:20:00|143.81|142.01|142.58|140.78|144.05|142.25|142.58|140.78|0
1702286700000|2023-12-11 09:25:00|142.34|140.54|142.22|140.42|143.07|141.27|142.09|140.29|0
1702287000000|2023-12-11 09:30:00|142.09|140.29|142.58|140.78|143.07|141.27|142.09|140.29|0
1702287300000|2023-12-11 09:35:00|142.82|141.02|143.31|141.51|144.05|142.25|142.58|140.78|0
1702287600000|2023-12-11 09:40:00|143.07|141.27|142.7|140.9|143.31|141.51|142.58|140.78|0
1702287900000|2023-12-11 09:45:00|142.82|141.02|143.31|141.51|143.55|141.75|142.33|140.53|0
1702288200000|2023-12-11 09:50:00|142.82|141.02|144.53|142.73|144.53|142.73|142.82|141.02|0
1702288500000|2023-12-11 09:55:00|145.02|143.22|146.74|144.94|146.74|144.94|144.78|142.98|0
1702288800000|2023-12-11 10:00:00|146.98|145.18|145.51|143.71|147.23|145.43|144.77|142.97|0
1702289100000|2023-12-11 10:05:00|145.75|143.95|146.73|144.93|146.73|144.93|145.26|143.46|0
1702289400000|2023-12-11 10:10:00|146.62|144.82|145.51|143.71|147.11|145.31|145.51|143.71|0
1702289700000|2023-12-11 10:15:00|145.75|143.95|144.77|142.97|145.75|143.95|144.28|142.48|0
1702290000000|2023-12-11 10:20:00|144.65|142.85|146.73|144.93|146.73|144.93|144.52|142.72|0
1702290300000|2023-12-11 10:25:00|146.48|144.68|147.71|145.91|148.08|146.28|145.99|144.19|0
1702290600000|2023-12-11 10:30:00|147.59|145.79|147.59|145.79|148.2|146.4|147.46|145.66|0
1702290900000|2023-12-11 10:35:00|147.46|145.66|147.71|145.91|147.71|145.91|146.73|144.93|0
1702291200000|2023-12-11 10:40:00|147.59|145.79|146.23|144.43|147.95|146.15|145.99|144.19|0
1702291500000|2023-12-11 10:45:00|145.99|144.19|145.99|144.19|146.23|144.43|145.74|143.94|0
1702291800000|2023-12-11 10:50:00|147.7|145.9|148.69|146.89|148.69|146.89|147.46|145.66|0
1702292100000|2023-12-11 10:55:00|148.44|146.64|149.42|147.62|149.67|147.87|148.44|146.64|0
1702292400000|2023-12-11 11:00:00|149.67|147.87|149.18|147.38|149.67|147.87|148.68|146.88|0
1702292700000|2023-12-11 11:05:00|148.93|147.13|148.68|146.88|149.18|147.38|147.95|146.15|0
1702293000000|2023-12-11 11:10:00|148.44|146.64|149.91|148.11|149.91|148.11|147.95|146.15|0
1702293300000|2023-12-11 11:15:00|150.16|148.36|150.65|148.85|151.14|149.34|149.91|148.11|0
1702293600000|2023-12-11 11:20:00|150.78|148.98|152.37|150.57|152.37|150.57|150.4|148.6|0
1702293900000|2023-12-11 11:25:00|152.12|150.32|150.65|148.85|152.37|150.57|150.4|148.6|0
1702294200000|2023-12-11 11:30:00|150.4|148.6|148.92|147.12|150.65|148.85|148.92|147.12|0
1702294500000|2023-12-11 11:35:00|148.68|146.88|148.43|146.63|149.41|147.61|148.18|146.38|0
1702294800000|2023-12-11 11:40:00|148.18|146.38|149.17|147.37|149.17|147.37|148.18|146.38|0
1702295100000|2023-12-11 11:45:00|149.29|147.49|149.9|148.1|149.9|148.1|149.17|147.37|0
1702295400000|2023-12-11 11:50:00|149.66|147.86|147.93|146.13|149.66|147.86|147.93|146.13|0
1702295700000|2023-12-11 11:55:00|147.69|145.89|147.32|145.52|147.93|146.13|146.71|144.91|0
1702296000000|2023-12-11 12:00:00|147.2|145.4|146.7|144.9|147.2|145.4|145.97|144.17|0
1702296300000|2023-12-11 12:05:00|146.46|144.66|146.46|144.66|147.69|145.89|146.46|144.66|0
1702296600000|2023-12-11 12:10:00|146.7|144.9|145.96|144.16|146.7|144.9|145.47|143.67|0
1702296900000|2023-12-11 12:15:00|145.72|143.92|145.23|143.43|146.21|144.41|145.23|143.43|0
1702297200000|2023-12-11 12:20:00|145.47|143.67|145.96|144.16|145.96|144.16|145.23|143.43|0
1702297500000|2023-12-11 12:25:00|146.45|144.65|146.45|144.65|146.7|144.9|145.72|143.92|0
1702297800000|2023-12-11 12:30:00|146.33|144.53|145.96|144.16|146.94|145.14|145.96|144.16|0
1702298100000|2023-12-11 12:35:00|146.21|144.41|147.43|145.63|147.68|145.88|145.71|143.91|0
1702298400000|2023-12-11 12:40:00|147.68|145.88|147.45|145.65|148.44|146.64|147.45|145.65|0
1702298700000|2023-12-11 12:45:00|147.7|145.9|146.47|144.67|147.94|146.14|146.47|144.67|0
1702299000000|2023-12-11 12:50:00|146.71|144.91|146.84|145.04|147.7|145.9|146.47|144.67|0
1702299300000|2023-12-11 12:55:00|146.71|144.91|145.73|143.93|147.2|145.4|145.73|143.93|0
1702299600000|2023-12-11 13:00:00|145.98|144.18|148.68|146.88|149.17|147.37|145.97|144.17|0
1702299900000|2023-12-11 13:05:00|148.43|146.63|147.69|145.89|148.92|147.12|147.69|145.89|0
1702300200000|2023-12-11 13:10:00|147.94|146.14|148.18|146.38|149.16|147.36|147.45|145.65|0
1702300500000|2023-12-11 13:15:00|147.94|146.14|144.74|142.94|148.18|146.38|144.74|142.94|0
1702300800000|2023-12-11 13:20:00|144.63|142.83|143.76|141.96|145.48|143.68|143.76|141.96|0
1702301100000|2023-12-11 13:25:00|144.01|142.21|147.08|145.28|147.08|145.28|143.89|142.09|0
1702301400000|2023-12-11 13:30:00|147.44|145.64|146.95|145.15|148.67|146.87|146.58|144.78|0
1702301700000|2023-12-11 13:35:00|147.19|145.39|146.95|145.15|148.18|146.38|145.85|144.05|0
1702302000000|2023-12-11 13:40:00|147.19|145.39|148.42|146.62|148.42|146.62|147.19|145.39|0
1702302300000|2023-12-11 13:45:00|148.3|146.5|147.19|145.39|148.42|146.62|147.19|145.39|0
1702302600000|2023-12-11 13:50:00|147.44|145.64|147.2|145.4|148.42|146.62|146.95|145.15|0
1702302900000|2023-12-11 13:55:00|146.95|145.15|146.95|145.15|147.44|145.64|145.97|144.17|0
1702303200000|2023-12-11 14:00:00|146.83|145.03|144.74|142.94|146.95|145.15|144.25|142.45|0
1702303500000|2023-12-11 14:05:00|144.5|142.7|147.69|145.89|147.69|145.89|144.5|142.7|0
1702303800000|2023-12-11 14:10:00|147.93|146.13|146.95|145.15|147.93|146.13|146.21|144.41|0
1702304100000|2023-12-11 14:15:00|146.7|144.9|146.46|144.66|146.7|144.9|145.47|143.67|0
1702304400000|2023-12-11 14:20:00|146.7|144.9|149.16|147.36|149.16|147.36|146.7|144.9|0
1702304700000|2023-12-11 14:25:00|149.4|147.6|148.91|147.11|150.14|148.34|148.42|146.62|0
1702305000000|2023-12-11 14:30:00|149.16|147.36|148.66|146.86|150.63|148.83|145.22|143.42|0
1702305300000|2023-12-11 14:35:00|148.17|146.37|143.74|141.94|150.39|148.59|143.74|141.94|0
1702305600000|2023-12-11 14:40:00|144.97|143.17|145.21|143.41|145.46|143.66|142.76|140.96|0
1702305900000|2023-12-11 14:45:00|145.09|143.29|144.23|142.43|145.46|143.66|142.76|140.96|0
1702306200000|2023-12-11 14:50:00|143.98|142.18|145.21|143.41|145.45|143.65|142.51|140.71|0
1702306500000|2023-12-11 14:55:00|145.45|143.65|142.26|140.46|149.88|148.08|142.26|140.46|0
1702306800000|2023-12-11 15:00:00|141.77|139.97|144.96|143.16|146.68|144.88|141.77|139.97|0
1702307100000|2023-12-11 15:05:00|144.72|142.92|141.53|139.73|144.96|143.16|141.53|139.73|0
1702307400000|2023-12-11 15:10:00|141.77|139.97|141.23|139.43|143.24|141.44|140.74|138.94|0
1702307700000|2023-12-11 15:15:00|141.48|139.68|141.72|139.92|144.42|142.62|141.23|139.43|0
1702308000000|2023-12-11 15:20:00|141.23|139.43|143.19|141.39|143.44|141.64|140.5|138.7|0
1702308300000|2023-12-11 15:25:00|142.95|141.15|143.93|142.13|144.42|142.62|142.7|140.9|0
1702308600000|2023-12-11 15:30:00|144.18|142.38|140.74|138.94|145.16|143.36|140.25|138.45|0
1702308900000|2023-12-11 15:35:00|140.98|139.18|142.7|140.9|143.19|141.39|139.51|137.71|0
1702309200000|2023-12-11 15:40:00|142.45|140.65|142.41|140.61|144.66|142.86|141.47|139.67|0
1702309500000|2023-12-11 15:45:00|142.66|140.86|137.75|135.95|142.66|140.86|136.52|134.72|0
1702309800000|2023-12-11 15:50:00|137.5|135.7|136.28|134.48|137.75|135.95|135.3|133.5|0
1702310100000|2023-12-11 15:55:00|136.03|134.23|138.72|136.92|138.72|136.92|134.81|133.01|0
1702310400000|2023-12-11 16:00:00|138.48|136.68|137.25|135.45|139.22|137.42|136.27|134.47|0
1702310700000|2023-12-11 16:05:00|137.5|135.7|141.42|139.62|141.67|139.87|137.5|135.7|0
1702311000000|2023-12-11 16:10:00|141.67|139.87|144.86|143.06|145.11|143.31|140.68|138.88|0
1702311300000|2023-12-11 16:15:00|145.11|143.31|143.39|141.59|145.36|143.56|142.9|141.1|0
1702311600000|2023-12-11 16:20:00|143.63|141.83|142.89|141.09|146.09|144.29|142.16|140.36|0
1702311900000|2023-12-11 16:25:00|142.65|140.85|141.66|139.86|142.89|141.09|140.68|138.88|0
1702312200000|2023-12-11 16:30:00|141.42|139.62|146.09|144.29|147.33|145.53|140.93|139.13|0
1702312500000|2023-12-11 16:35:00|145.85|144.05|142.4|140.6|147.08|145.28|141.42|139.62|0
1702312800000|2023-12-11 16:40:00|142.64|140.84|143.38|141.58|145.11|143.31|141.91|140.11|0
1702313100000|2023-12-11 16:45:00|143.63|141.83|143.38|141.58|144.25|142.45|142.89|141.09|0
1702313400000|2023-12-11 16:50:00|143.63|141.83|141.66|139.86|143.63|141.83|141.17|139.37|0
1702313700000|2023-12-11 16:55:00|141.9|140.1|141.41|139.61|142.89|141.09|140.92|139.12|0
1702314000000|2023-12-11 17:00:00|141.16|139.36|140.67|138.87|143.62|141.82|140.43|138.63|0
1702314300000|2023-12-11 17:05:00|140.43|138.63|139.93|138.13|140.67|138.87|138.71|136.91|0
1702314600000|2023-12-11 17:10:00|139.69|137.89|140.4|138.6|140.67|138.87|139.2|137.4|0
1702314900000|2023-12-11 17:15:00|140.65|138.85|141.14|139.34|142.62|140.82|140.65|138.85|0
1702315200000|2023-12-11 17:20:00|140.89|139.09|139.66|137.86|141.39|139.59|139.17|137.37|0
1702315500000|2023-12-11 17:25:00|139.42|137.62|139.91|138.11|141.63|139.83|139.42|137.62|0
1702315800000|2023-12-11 17:30:00|139.66|137.86|139.66|137.86|140.65|138.85|139.42|137.62|0
1702316100000|2023-12-11 17:35:00|139.42|137.62|137.94|136.14|140.15|138.35|137.94|136.14|0
1702316400000|2023-12-11 17:40:00|137.7|135.9|138.43|136.63|138.92|137.12|137.7|135.9|0
1702316700000|2023-12-11 17:45:00|138.19|136.39|137.45|135.65|138.68|136.88|137.45|135.65|0
1702317000000|2023-12-11 17:50:00|137.2|135.4|137.2|135.4|138.18|136.38|136.96|135.16|0
1702317300000|2023-12-11 17:55:00|137.45|135.65|136.95|135.15|137.69|135.89|136.71|134.91|0
1702317600000|2023-12-11 18:00:00|137.44|135.64|133.52|131.72|139.65|137.85|133.52|131.72|0
1702317900000|2023-12-11 18:05:00|133.77|131.97|134.5|132.7|135.24|133.44|133.28|131.48|0
1702318200000|2023-12-11 18:10:00|134.75|132.95|135.48|133.68|135.48|133.68|134.74|132.94|0
1702318500000|2023-12-11 18:15:00|135.23|133.43|132.78|130.98|135.48|133.68|132.78|130.98|0
1702318800000|2023-12-11 18:20:00|132.54|130.74|131.32|129.52|132.54|130.74|130.83|129.03|0
1702319100000|2023-12-11 18:25:00|131.07|129.27|132.05|130.25|132.29|130.49|131.07|129.27|0
1702319400000|2023-12-11 18:30:00|131.8|130|131.56|129.76|132.29|130.49|131.31|129.51|0
1702319700000|2023-12-11 18:35:00|131.8|130|131.56|129.76|132.29|130.49|131.19|129.39|0
1702320000000|2023-12-11 18:40:00|131.31|129.51|131.19|129.39|132.04|130.24|130.33|128.53|0
1702320300000|2023-12-11 18:45:00|131.31|129.51|130.33|128.53|132.04|130.24|130.09|128.29|0
1702320600000|2023-12-11 18:50:00|130.21|128.41|130.09|128.29|130.58|128.78|129.35|127.55|0
1702320900000|2023-12-11 18:55:00|129.84|128.04|130.57|128.77|131.06|129.26|129.84|128.04|0
1702321200000|2023-12-11 19:00:00|130.33|128.53|130.7|128.9|131.06|129.26|129.84|128.04|0
1702321500000|2023-12-11 19:05:00|130.82|129.02|129.59|127.79|131.3|129.5|129.59|127.79|0
1702321800000|2023-12-11 19:10:00|129.84|128.04|129.35|127.55|129.84|128.04|128.37|126.57|0
1702322100000|2023-12-11 19:15:00|129.59|127.79|132.03|130.23|132.03|130.23|129.35|127.55|0
1702322400000|2023-12-11 19:20:00|131.79|129.99|131.3|129.5|131.79|129.99|130.32|128.52|0
1702322700000|2023-12-11 19:25:00|131.05|129.25|129.34|127.54|131.3|129.5|129.1|127.3|0
1702323000000|2023-12-11 19:30:00|129.1|127.3|129.34|127.54|130.32|128.52|128.61|126.81|0
1702323300000|2023-12-11 19:35:00|129.58|127.78|130.8|129|131.54|129.74|129.34|127.54|0
1702323600000|2023-12-11 19:40:00|130.56|128.76|131.54|129.74|131.78|129.98|130.31|128.51|0
1702323900000|2023-12-11 19:45:00|131.78|129.98|130.31|128.51|131.78|129.98|130.2|128.4|0
1702324200000|2023-12-11 19:50:00|130.07|128.27|130.8|129|131.53|129.73|129.82|128.02|0
1702324500000|2023-12-11 19:55:00|131.04|129.24|131.53|129.73|132.27|130.47|131.04|129.24|0
1702324800000|2023-12-11 20:00:00|131.29|129.49|132.51|130.71|133.24|131.44|131.29|129.49|0
1702325100000|2023-12-11 20:05:00|132.26|130.46|130.31|128.51|132.26|130.46|129.82|128.02|0
1702325400000|2023-12-11 20:10:00|130.55|128.75|130.55|128.75|132.51|130.71|130.55|128.75|0
1702325700000|2023-12-11 20:15:00|130.3|128.5|129.81|128.01|130.3|128.5|128.59|126.79|0
1702326000000|2023-12-11 20:20:00|130.06|128.26|129.32|127.52|131.52|129.72|129.32|127.52|0
1702326300000|2023-12-11 20:25:00|129.57|127.77|132.01|130.21|132.5|130.7|129.32|127.52|0
1702326600000|2023-12-11 20:30:00|132.26|130.46|132.5|130.7|132.63|130.83|131.28|129.48|0
1702326900000|2023-12-11 20:35:00|132.63|130.83|129.32|127.52|132.63|130.83|129.32|127.52|0
1702327200000|2023-12-11 20:40:00|128.83|127.03|130.05|128.25|130.3|128.5|128.34|126.54|0
1702327500000|2023-12-11 20:45:00|130.3|128.5|130.05|128.25|130.78|128.98|129.32|127.52|0
1702327800000|2023-12-11 20:50:00|130.29|128.49|129.02|127.22|131.27|129.47|128.04|126.24|0
1702328100000|2023-12-11 20:55:00|128.78|126.98|126.09|124.29|128.78|126.98|125.11|123.31|0
1702328400000|2023-12-11 21:00:00|126.33|124.53|127.55|125.75|128.29|126.49|126.09|124.29|0
1702328700000|2023-12-11 21:05:00|127.8|126|128.28|126.48|128.77|126.97|127.8|126|0
1702329000000|2023-12-11 21:10:00|128.04|126.24|127.55|125.75|128.16|126.36|127.06|125.26|0
1702329300000|2023-12-11 21:15:00|127.75|125.55|127.01|124.81|127.99|125.79|127.01|124.81|0
1702329600000|2023-12-11 21:20:00|127.26|125.06|126.52|124.32|127.5|125.3|126.52|124.32|0
1702329900000|2023-12-11 21:25:00|126.41|124.21|126.52|124.32|126.77|124.57|126.28|124.08|0
1702330200000|2023-12-11 21:30:00|126.77|124.57|127.25|125.05|127.25|125.05|126.52|124.32|0
1702330500000|2023-12-11 21:35:00|127.01|124.81|126.76|124.56|127.01|124.81|126.52|124.32|0
1702330800000|2023-12-11 21:40:00|126.52|124.32|126.52|124.32|126.52|124.32|126.27|124.07|0
1702331100000|2023-12-11 21:45:00|126.4|124.2|127|124.8|127|124.8|126.4|124.2|0
1702331400000|2023-12-11 21:50:00|126.76|124.56|127|124.8|127|124.8|126.51|124.31|0
1702331700000|2023-12-11 21:55:00|127.25|125.05|127.37|125.17|127.98|125.78|127.25|125.05|0
1702332000000|2023-12-11 22:00:00|127.47|125.27|127.4|125.2|127.54|125.34|127.25|125.05|0
1702332300000|2023-12-11 22:05:00|127.75|125.55|127.86|125.66|128.07|125.87|127.64|125.44|0
1702332600000|2023-12-11 22:10:00|127.82|125.62|127.56|125.36|127.82|125.62|127.56|125.36|0
1702332900000|2023-12-11 22:15:00|127.75|125.55|127.46|125.26|127.75|125.55|127.43|125.23|0
1702333200000|2023-12-11 22:20:00|127.42|125.22|127.42|125.22|127.42|125.22|127.42|125.22|0
1702333500000|2023-12-11 22:25:00|127.39|125.19|127.42|125.22|127.42|125.22|127.39|125.19|0
1702333800000|2023-12-11 22:30:00|127.56|125.36|127.35|125.15|127.56|125.36|127.35|125.15|0
1702334100000|2023-12-11 22:35:00|127.31|125.11|127.39|125.19|127.39|125.19|127.31|125.11|0
1702334400000|2023-12-11 22:40:00|127.74|125.54|127.92|125.72|128.21|126.01|127.74|125.54|0
1702334700000|2023-12-11 22:45:00|127.99|125.79|127.99|125.79|128.02|125.82|127.99|125.79|0
1702335000000|2023-12-11 22:50:00|128.02|125.82|127.99|125.79|128.02|125.82|127.88|125.68|0
1702335300000|2023-12-11 22:55:00|127.95|125.75|127.88|125.68|127.99|125.79|127.88|125.68|0
1702335600000|2023-12-11 23:00:00|127.84|125.64|128.45|126.25|128.69|126.49|127.6|125.4|0
1702335900000|2023-12-11 23:05:00|128.69|126.49|129.18|126.98|129.43|127.23|128.45|126.25|0
1702336200000|2023-12-11 23:10:00|129.06|126.86|128.2|126|129.06|126.86|127.71|125.51|0
1702336500000|2023-12-11 23:15:00|128.44|126.24|128.44|126.24|128.69|126.49|128.33|126.13|0
1702336800000|2023-12-11 23:20:00|128.2|126|127.22|125.02|128.44|126.24|127.22|125.02|0
1702337100000|2023-12-11 23:25:00|127.46|125.26|127.46|125.26|127.95|125.75|127.46|125.26|0
1702337400000|2023-12-11 23:30:00|127.59|125.39|127.46|125.26|127.71|125.51|127.46|125.26|0
1702337700000|2023-12-11 23:35:00|127.7|125.5|127.46|125.26|127.7|125.5|127.21|125.01|0
1702338000000|2023-12-11 23:40:00|127.21|125.01|127.46|125.26|127.46|125.26|126.97|124.77|0
1702338300000|2023-12-11 23:45:00|127.21|125.01|127.21|125.01|127.46|125.26|127.21|125.01|0
1702338600000|2023-12-11 23:50:00|127.46|125.26|126.23|124.03|127.46|125.26|126.23|124.03|0
1702338900000|2023-12-11 23:55:00|125.99|123.79|126.47|124.27|126.72|124.52|125.99|123.79|0
1702339200000|2023-12-12 00:00:00|126.23|124.03|126.72|124.52|126.72|124.52|125.99|123.79|0
1702339500000|2023-12-12 00:05:00|126.96|124.76|126.47|124.27|126.96|124.76|126.23|124.03|0
1702339800000|2023-12-12 00:10:00|126.23|124.03|126.23|124.03|126.71|124.51|126.23|124.03|0
1702340100000|2023-12-12 00:15:00|126.11|123.91|125.98|123.78|126.47|124.27|125.73|123.53|0
1702340400000|2023-12-12 00:20:00|125.73|123.53|124.51|122.31|125.73|123.53|122.32|120.12|0
1702340700000|2023-12-12 00:25:00|124.27|122.07|124.27|122.07|124.51|122.31|123.54|121.34|0
1702341000000|2023-12-12 00:30:00|124.51|122.31|125.49|123.29|125.73|123.53|124.51|122.31|0
1702341300000|2023-12-12 00:35:00|125.37|123.17|125|122.8|125.49|123.29|125|122.8|0
1702341600000|2023-12-12 00:40:00|124.75|122.55|124.51|122.31|125|122.8|124.02|121.82|0
1702341900000|2023-12-12 00:45:00|124.26|122.06|124.39|122.19|125.24|123.04|124.26|122.06|0
1702342200000|2023-12-12 00:50:00|124.26|122.06|124.26|122.06|124.5|122.3|123.77|121.57|0
1702342500000|2023-12-12 00:55:00|124.14|121.94|123.77|121.57|124.26|122.06|123.28|121.08|0
1702342800000|2023-12-12 01:00:00|124.01|121.81|124.74|122.54|125.23|123.03|123.77|121.57|0
1702343100000|2023-12-12 01:05:00|124.99|122.79|124.25|122.05|125.23|123.03|124.01|121.81|0
1702343400000|2023-12-12 01:10:00|124.14|121.94|124.74|122.54|124.74|122.54|123.76|121.56|0
1702343700000|2023-12-12 01:15:00|124.98|122.78|125.47|123.27|125.96|123.76|124.5|122.3|0
1702344000000|2023-12-12 01:20:00|125.72|123.52|125.23|123.03|125.72|123.52|124.98|122.78|0
1702344300000|2023-12-12 01:25:00|125.47|123.27|125.96|123.76|125.96|123.76|124.98|122.78|0
1702344600000|2023-12-12 01:30:00|125.76|123.96|126.43|124.63|126.43|124.63|125.45|123.65|0
1702344900000|2023-12-12 01:35:00|126.55|124.75|125.21|123.41|126.67|124.87|125.21|123.41|0
1702345200000|2023-12-12 01:40:00|125.45|123.65|126.67|124.87|126.67|124.87|125.33|123.53|0
1702345500000|2023-12-12 01:45:00|126.91|125.11|125.45|123.65|127.15|125.35|125.45|123.65|0
1702345800000|2023-12-12 01:50:00|125.69|123.89|125.45|123.65|125.93|124.13|125.2|123.4|0
1702346100000|2023-12-12 01:55:00|125.2|123.4|125.2|123.4|125.44|123.64|124.96|123.16|0
1702346400000|2023-12-12 02:00:00|125.44|123.64|124.96|123.16|125.44|123.64|124.71|122.91|0
1702346700000|2023-12-12 02:05:00|125.2|123.4|124.47|122.67|125.2|123.4|124.22|122.42|0
1702347000000|2023-12-12 02:10:00|124.22|122.42|124.47|122.67|124.71|122.91|123.74|121.94|0
1702347300000|2023-12-12 02:15:00|124.22|122.42|124.22|122.42|124.47|122.67|123.74|121.94|0
1702347600000|2023-12-12 02:20:00|124.46|122.66|124.7|122.9|124.95|123.15|124.35|122.55|0
1702347900000|2023-12-12 02:25:00|124.95|123.15|124.95|123.15|124.95|123.15|124.22|122.42|0
1702348200000|2023-12-12 02:30:00|124.94|123.14|124.46|122.66|124.94|123.14|124.21|122.41|0
1702348500000|2023-12-12 02:35:00|124.7|122.9|124.94|123.14|125.18|123.38|124.21|122.41|0
1702348800000|2023-12-12 02:40:00|125.18|123.38|124.45|122.65|125.18|123.38|124.21|122.41|0
1702349100000|2023-12-12 02:45:00|124.21|122.41|124.21|122.41|124.58|122.78|124.21|122.41|0
1702349400000|2023-12-12 02:50:00|124.45|122.65|124.21|122.41|124.69|122.89|124.21|122.41|0
1702349700000|2023-12-12 02:55:00|124.09|122.29|124.2|122.4|124.45|122.65|123.72|121.92|0
1702350000000|2023-12-12 03:00:00|124.45|122.65|124.44|122.64|124.45|122.65|123.72|121.92|0
1702350300000|2023-12-12 03:05:00|124.33|122.53|124.2|122.4|124.44|122.64|123.96|122.16|0
1702350600000|2023-12-12 03:10:00|123.96|122.16|123.71|121.91|124.2|122.4|123.71|121.91|0
1702350900000|2023-12-12 03:15:00|123.95|122.15|123.22|121.42|123.95|122.15|123.22|121.42|0
1702351200000|2023-12-12 03:20:00|122.98|121.18|123.22|121.42|123.22|121.42|122.98|121.18|0
1702351500000|2023-12-12 03:25:00|123.47|121.67|123.22|121.42|123.47|121.67|122.98|121.18|0
1702351800000|2023-12-12 03:30:00|123.46|121.66|122.49|120.69|123.71|121.91|122.49|120.69|0
1702352100000|2023-12-12 03:35:00|122.25|120.45|122.49|120.69|122.73|120.93|122.25|120.45|0
1702352400000|2023-12-12 03:40:00|122.73|120.93|122.73|120.93|122.97|121.17|122.49|120.69|0
1702352700000|2023-12-12 03:45:00|122.97|121.17|122.97|121.17|122.97|121.17|122.73|120.93|0
1702353000000|2023-12-12 03:50:00|123.21|121.41|123.7|121.9|123.94|122.14|123.21|121.41|0
1702353300000|2023-12-12 03:55:00|123.94|122.14|124.18|122.38|124.42|122.62|123.94|122.14|0
1702353600000|2023-12-12 04:00:00|124.42|122.62|124.42|122.62|124.42|122.62|124.18|122.38|0
1702353900000|2023-12-12 04:05:00|124.66|122.86|124.91|123.11|124.91|123.11|124.66|122.86|0
1702354200000|2023-12-12 04:10:00|124.66|122.86|124.66|122.86|124.66|122.86|124.17|122.37|0
1702354500000|2023-12-12 04:15:00|124.9|123.1|124.41|122.61|124.9|123.1|124.41|122.61|0
1702354800000|2023-12-12 04:20:00|124.66|122.86|124.41|122.61|124.66|122.86|124.41|122.61|0
1702355100000|2023-12-12 04:25:00|124.17|122.37|124.17|122.37|124.41|122.61|124.17|122.37|0
1702355400000|2023-12-12 04:30:00|123.92|122.12|124.41|122.61|124.65|122.85|123.92|122.12|0
1702355700000|2023-12-12 04:35:00|124.65|122.85|124.65|122.85|124.65|122.85|124.41|122.61|0
1702356000000|2023-12-12 04:40:00|124.53|122.73|124.65|122.85|124.65|122.85|124.41|122.61|0
1702356300000|2023-12-12 04:45:00|124.4|122.6|124.4|122.6|124.65|122.85|124.16|122.36|0
1702356600000|2023-12-12 04:50:00|124.65|122.85|124.4|122.6|124.65|122.85|124.16|122.36|0
1702356900000|2023-12-12 04:55:00|124.64|122.84|124.64|122.84|124.89|123.09|124.4|122.6|0
1702357200000|2023-12-12 05:00:00|124.53|122.73|124.15|122.35|124.89|123.09|124.15|122.35|0
1702357500000|2023-12-12 05:05:00|124.4|122.6|124.4|122.6|124.64|122.84|124.4|122.6|0
1702357800000|2023-12-12 05:10:00|124.64|122.84|124.64|122.84|124.64|122.84|124.39|122.59|0
1702358100000|2023-12-12 05:15:00|124.39|122.59|124.63|122.83|124.64|122.84|124.39|122.59|0
1702358400000|2023-12-12 05:20:00|124.39|122.59|124.63|122.83|124.88|123.08|124.39|122.59|0
1702358700000|2023-12-12 05:25:00|124.88|123.08|124.14|122.34|124.88|123.08|124.14|122.34|0
1702359000000|2023-12-12 05:30:00|124.39|122.59|124.14|122.34|124.63|122.83|124.14|122.34|0
1702359300000|2023-12-12 05:35:00|123.9|122.1|123.65|121.85|124.14|122.34|123.41|121.61|0
1702359600000|2023-12-12 05:40:00|123.41|121.61|122.92|121.12|123.41|121.61|122.68|120.88|0
1702359900000|2023-12-12 05:45:00|123.16|121.36|123.65|121.85|123.65|121.85|123.16|121.36|0
1702360200000|2023-12-12 05:50:00|123.41|121.61|123.65|121.85|123.89|122.09|123.41|121.61|0
1702360500000|2023-12-12 05:55:00|123.89|122.09|123.89|122.09|123.89|122.09|123.65|121.85|0
1702360800000|2023-12-12 06:00:00|123.65|121.85|123.64|121.84|123.89|122.09|123.4|121.6|0
1702361100000|2023-12-12 06:05:00|123.89|122.09|124.62|122.82|124.86|123.06|123.89|122.09|0
1702361400000|2023-12-12 06:10:00|124.86|123.06|124.61|122.81|124.86|123.06|123.88|122.08|0
1702361700000|2023-12-12 06:15:00|124.86|123.06|124.61|122.81|124.86|123.06|124.61|122.81|0
1702362000000|2023-12-12 06:20:00|124.86|123.06|125.1|123.3|125.1|123.3|124.37|122.57|0
1702362300000|2023-12-12 06:25:00|125.34|123.54|125.34|123.54|125.58|123.78|125.1|123.3|0
1702362600000|2023-12-12 06:30:00|125.58|123.78|125.34|123.54|126.07|124.27|125.34|123.54|0
1702362900000|2023-12-12 06:35:00|125.58|123.78|125.34|123.54|125.58|123.78|125.09|123.29|0
1702363200000|2023-12-12 06:40:00|125.09|123.29|124.6|122.8|125.09|123.29|124.12|122.32|0
1702363500000|2023-12-12 06:45:00|124.85|123.05|124.36|122.56|124.85|123.05|124.36|122.56|0
1702363800000|2023-12-12 06:50:00|124.11|122.31|124.11|122.31|124.36|122.56|124.11|122.31|0
1702364100000|2023-12-12 06:55:00|123.87|122.07|124.35|122.55|124.35|122.55|123.87|122.07|0
1702364400000|2023-12-12 07:00:00|124.6|122.8|123.62|121.82|125.33|123.53|123.62|121.82|0
1702364700000|2023-12-12 07:05:00|123.75|121.95|123.37|121.57|123.75|121.95|122.89|121.09|0
1702365000000|2023-12-12 07:10:00|123.26|121.46|124.1|122.3|124.1|122.3|123.13|121.33|0
1702365300000|2023-12-12 07:15:00|123.86|122.06|124.1|122.3|124.59|122.79|123.86|122.06|0
1702365600000|2023-12-12 07:20:00|124.35|122.55|123.37|121.57|124.59|122.79|123.37|121.57|0
1702365900000|2023-12-12 07:25:00|123.61|121.81|124.59|122.79|124.59|122.79|123.37|121.57|0
1702366200000|2023-12-12 07:30:00|124.83|123.03|124.34|122.54|124.83|123.03|123.61|121.81|0
1702366500000|2023-12-12 07:35:00|124.58|122.78|123.85|122.05|124.58|122.78|123.85|122.05|0
1702366800000|2023-12-12 07:40:00|123.98|122.18|123.85|122.05|124.09|122.29|123.6|121.8|0
1702367100000|2023-12-12 07:45:00|123.6|121.8|122.38|120.58|124.09|122.29|122.14|120.34|0
1702367400000|2023-12-12 07:50:00|122.63|120.83|122.63|120.83|122.75|120.95|122.38|120.58|0
1702367700000|2023-12-12 07:55:00|122.38|120.58|123.84|122.04|124.09|122.29|122.38|120.58|0
1702368000000|2023-12-12 08:00:00|124.09|122.29|123.84|122.04|124.57|122.77|123.35|121.55|0
1702368300000|2023-12-12 08:05:00|124.08|122.28|123.35|121.55|124.82|123.02|122.62|120.82|0
1702368600000|2023-12-12 08:10:00|123.11|121.31|122.37|120.57|123.84|122.04|122.13|120.33|0
1702368900000|2023-12-12 08:15:00|122.13|120.33|123.59|121.79|123.59|121.79|121.64|119.84|0
1702369200000|2023-12-12 08:20:00|123.35|121.55|122.37|120.57|123.59|121.79|121.64|119.84|0
1702369500000|2023-12-12 08:25:00|122.13|120.33|122.37|120.57|122.61|120.81|120.42|118.62|0
1702369800000|2023-12-12 08:30:00|122.61|120.81|123.83|122.03|124.32|122.52|122.61|120.81|0
1702370100000|2023-12-12 08:35:00|124.07|122.27|123.34|121.54|125.05|123.25|123.34|121.54|0
1702370400000|2023-12-12 08:40:00|123.47|121.67|123.34|121.54|123.83|122.03|123.1|121.3|0
1702370700000|2023-12-12 08:45:00|123.09|121.29|122.85|121.05|123.34|121.54|122.61|120.81|0
1702371000000|2023-12-12 08:50:00|123.09|121.29|124.55|122.75|124.56|122.76|123.09|121.29|0
1702371300000|2023-12-12 08:55:00|124.68|122.88|124.8|123|124.8|123|124.07|122.27|0
1702371600000|2023-12-12 09:00:00|124.8|123|122.6|120.8|125.04|123.24|122.36|120.56|0
1702371900000|2023-12-12 09:05:00|122.84|121.04|124.3|122.5|124.55|122.75|122.6|120.8|0
1702372200000|2023-12-12 09:10:00|124.55|122.75|124.06|122.26|125.04|123.24|123.57|121.77|0
1702372500000|2023-12-12 09:15:00|123.81|122.01|123.57|121.77|124.06|122.26|122.84|121.04|0
1702372800000|2023-12-12 09:20:00|123.81|122.01|123.21|121.41|123.81|122.01|122.59|120.79|0
1702373100000|2023-12-12 09:25:00|123.08|121.28|122.59|120.79|123.57|121.77|122.23|120.43|0
1702373400000|2023-12-12 09:30:00|122.72|120.92|123.2|121.4|123.56|121.76|122.59|120.79|0
1702373700000|2023-12-12 09:35:00|123.56|121.76|122.34|120.54|124.29|122.49|121.85|120.05|0
1702374000000|2023-12-12 09:40:00|122.1|120.3|120.39|118.59|122.22|120.42|120.39|118.59|0
1702374300000|2023-12-12 09:45:00|120.15|118.35|119.9|118.1|120.52|118.72|119.66|117.86|0
1702374600000|2023-12-12 09:50:00|119.66|117.86|119.41|117.61|120.15|118.35|119.41|117.61|0
1702374900000|2023-12-12 09:55:00|119.54|117.74|119.66|117.86|120.14|118.34|119.41|117.61|0
1702375200000|2023-12-12 10:00:00|119.9|118.1|121.84|120.04|121.84|120.04|119.9|118.1|0
1702375500000|2023-12-12 10:05:00|122.09|120.29|122.33|120.53|122.57|120.77|121.36|119.56|0
1702375800000|2023-12-12 10:10:00|122.57|120.77|122.57|120.77|122.82|121.02|121.84|120.04|0
1702376100000|2023-12-12 10:15:00|122.46|120.66|122.57|120.77|122.81|121.01|121.84|120.04|0
1702376400000|2023-12-12 10:20:00|122.81|121.01|123.3|121.5|123.3|121.5|122.57|120.77|0
1702376700000|2023-12-12 10:25:00|123.06|121.26|122.81|121.01|123.3|121.5|122.08|120.28|0
1702377000000|2023-12-12 10:30:00|123.05|121.25|122.56|120.76|123.54|121.74|122.56|120.76|0
1702377300000|2023-12-12 10:35:00|122.81|121.01|123.29|121.49|123.42|121.62|122.81|121.01|0
1702377600000|2023-12-12 10:40:00|123.54|121.74|123.78|121.98|124.76|122.96|123.29|121.49|0
1702377900000|2023-12-12 10:45:00|124.03|122.23|124.27|122.47|124.51|122.71|123.78|121.98|0
1702378200000|2023-12-12 10:50:00|124.02|122.22|125|123.2|125|123.2|123.78|121.98|0
1702378500000|2023-12-12 10:55:00|125.24|123.44|125.24|123.44|125.49|123.69|124.75|122.95|0
1702378800000|2023-12-12 11:00:00|125.37|123.57|124.75|122.95|125.49|123.69|124.51|122.71|0
1702379100000|2023-12-12 11:05:00|125|123.2|124.51|122.71|125.24|123.44|124.51|122.71|0
1702379400000|2023-12-12 11:10:00|124.75|122.95|124.02|122.22|124.88|123.08|123.77|121.97|0
1702379700000|2023-12-12 11:15:00|124.26|122.46|123.77|121.97|124.26|122.46|123.04|121.24|0
1702380000000|2023-12-12 11:20:00|124.01|122.21|124.5|122.7|124.99|123.19|123.77|121.97|0
1702380300000|2023-12-12 11:25:00|124.26|122.46|124.25|122.45|124.5|122.7|123.77|121.97|0
1702380600000|2023-12-12 11:30:00|124.38|122.58|124.5|122.7|124.99|123.19|124.38|122.58|0
1702380900000|2023-12-12 11:35:00|124.25|122.45|124.74|122.94|124.99|123.19|124.25|122.45|0
1702381200000|2023-12-12 11:40:00|124.99|123.19|125.96|124.16|125.96|124.16|124.49|122.69|0
1702381500000|2023-12-12 11:45:00|125.72|123.92|124.98|123.18|125.72|123.92|124.98|123.18|0
1702381800000|2023-12-12 11:50:00|125.23|123.43|124.74|122.94|125.72|123.92|124.49|122.69|0
1702382100000|2023-12-12 11:55:00|124.49|122.69|125.71|123.91|125.71|123.91|124.25|122.45|0
1702382400000|2023-12-12 12:00:00|125.47|123.67|124.49|122.69|125.96|124.16|124.49|122.69|0
1702382700000|2023-12-12 12:05:00|124.24|122.44|124.97|123.17|124.97|123.17|123.26|121.46|0
1702383000000|2023-12-12 12:10:00|125.22|123.42|125.22|123.42|125.71|123.91|124.97|123.17|0
1702383300000|2023-12-12 12:15:00|124.97|123.17|124.48|122.68|125.22|123.42|124.24|122.44|0
1702383600000|2023-12-12 12:20:00|124.73|122.93|122.52|120.72|125.22|123.42|122.04|120.24|0
1702383900000|2023-12-12 12:25:00|122.28|120.48|121.79|119.99|123.01|121.21|121.06|119.26|0
1702384200000|2023-12-12 12:30:00|122.03|120.23|122.03|120.23|122.52|120.72|121.54|119.74|0
1702384500000|2023-12-12 12:35:00|122.28|120.48|122.27|120.47|122.76|120.96|122.03|120.23|0
1702384800000|2023-12-12 12:40:00|122.03|120.23|120.56|118.76|122.52|120.72|119.1|117.3|0
1702385100000|2023-12-12 12:45:00|120.81|119.01|120.32|118.52|120.81|119.01|119.59|117.79|0
1702385400000|2023-12-12 12:50:00|120.56|118.76|120.8|119|121.42|119.62|120.32|118.52|0
1702385700000|2023-12-12 12:55:00|121.05|119.25|120.8|119|121.54|119.74|120.8|119|0
1702386000000|2023-12-12 13:00:00|121.05|119.25|119.58|117.78|121.29|119.49|119.09|117.29|0
1702386300000|2023-12-12 13:05:00|119.34|117.54|120.55|118.75|120.8|119|119.09|117.29|0
1702386600000|2023-12-12 13:10:00|120.31|118.51|120.06|118.26|122.26|120.46|120.06|118.26|0
1702386900000|2023-12-12 13:15:00|120.31|118.51|118.73|116.93|120.31|118.51|117.87|116.07|0
1702387200000|2023-12-12 13:20:00|118.84|117.04|117.62|115.82|119.09|117.29|117.38|115.58|0
1702387500000|2023-12-12 13:25:00|117.87|116.07|116.05|114.25|118.24|116.44|115.8|114|0
1702387800000|2023-12-12 13:30:00|116.16|114.36|121.46|119.66|123.72|121.92|108.91|107.11|0
1702388100000|2023-12-12 13:35:00|121.7|119.9|119.94|118.14|124.15|122.35|117.25|115.45|0
1702388400000|2023-12-12 13:40:00|120.43|118.63|124.6|122.8|125.59|123.79|120.19|118.39|0
1702388700000|2023-12-12 13:45:00|124.36|122.56|126.08|124.28|128.54|126.74|124.36|122.56|0
1702389000000|2023-12-12 13:50:00|126.33|124.53|130.27|128.47|130.27|128.47|124.11|122.31|0
1702389300000|2023-12-12 13:55:00|130.52|128.72|130.27|128.47|131.5|129.7|127.8|126|0
1702389600000|2023-12-12 14:00:00|130.02|128.22|129.03|127.23|131.26|129.46|128.54|126.74|0
1702389900000|2023-12-12 14:05:00|128.79|126.99|127.31|125.51|130.02|128.22|127.06|125.26|0
1702390200000|2023-12-12 14:10:00|127.43|125.63|127.01|125.21|128.29|126.49|125.83|124.03|0
1702390500000|2023-12-12 14:15:00|126.77|124.97|129.48|127.68|130.23|128.43|126.77|124.97|0
1702390800000|2023-12-12 14:20:00|129.24|127.44|130.72|128.92|131.1|129.3|128.99|127.19|0
1702391100000|2023-12-12 14:25:00|130.85|129.05|131.71|129.91|133.44|131.64|129.98|128.18|0
1702391400000|2023-12-12 14:30:00|131.21|129.41|139.14|137.34|139.39|137.59|130.72|128.92|0
1702391700000|2023-12-12 14:35:00|138.4|136.6|141.38|139.58|141.63|139.83|137.9|136.1|0
1702392000000|2023-12-12 14:40:00|140.88|139.08|139.41|137.61|141.63|139.83|138.4|136.6|0
1702392300000|2023-12-12 14:45:00|139.66|137.86|134.08|132.28|139.66|137.86|133.46|131.66|0
1702392600000|2023-12-12 14:50:00|133.95|132.15|133.95|132.15|134.7|132.9|131.97|130.17|0
1702392900000|2023-12-12 14:55:00|133.71|131.91|131.73|129.93|133.71|131.91|131.48|129.68|0
1702393200000|2023-12-12 15:00:00|131.97|130.17|129.5|127.7|133.46|131.66|129.25|127.45|0
1702393500000|2023-12-12 15:05:00|129.25|127.45|126.54|124.74|129.25|127.45|126.04|124.24|0
1702393800000|2023-12-12 15:10:00|127.03|125.23|128.26|126.46|129.75|127.95|126.54|124.74|0
1702394100000|2023-12-12 15:15:00|128.51|126.71|126.04|124.24|128.51|126.71|125.3|123.5|0
1702394400000|2023-12-12 15:20:00|125.8|124|123.98|122.18|126.43|124.63|123.98|122.18|0
1702394700000|2023-12-12 15:25:00|123.74|121.94|125.71|123.91|125.96|124.16|123|121.2|0
1702395000000|2023-12-12 15:30:00|125.96|124.16|124.97|123.17|126.7|124.9|123.98|122.18|0
1702395300000|2023-12-12 15:35:00|125.22|123.42|122.75|120.95|125.59|123.79|122.5|120.7|0
1702395600000|2023-12-12 15:40:00|122.99|121.19|122.99|121.19|123.98|122.18|121.51|119.71|0
1702395900000|2023-12-12 15:45:00|122.75|120.95|122.99|121.19|123.49|121.69|121.02|119.22|0
1702396200000|2023-12-12 15:50:00|122.74|120.94|122.74|120.94|125.22|123.42|122.13|120.33|0
1702396500000|2023-12-12 15:55:00|122.5|120.7|119.29|117.49|122.74|120.94|119.29|117.49|0
1702396800000|2023-12-12 16:00:00|119.53|117.73|118.55|116.75|119.78|117.98|118.3|116.5|0
1702397100000|2023-12-12 16:05:00|118.3|116.5|120.71|118.91|121.21|119.41|117.75|115.95|0
1702397400000|2023-12-12 16:10:00|120.96|119.16|120.71|118.91|121.95|120.15|120.47|118.67|0
1702397700000|2023-12-12 16:15:00|120.96|119.16|121.7|119.9|122.2|120.4|120.96|119.16|0
1702398000000|2023-12-12 16:20:00|121.45|119.65|118.49|116.69|121.7|119.9|118.24|116.44|0
1702398300000|2023-12-12 16:25:00|118.73|116.93|120.96|119.16|121.7|119.9|118.73|116.93|0
1702398600000|2023-12-12 16:30:00|120.71|118.91|120.71|118.91|121.45|119.65|118.98|117.18|0
1702398900000|2023-12-12 16:35:00|120.84|119.04|119.97|118.17|120.96|119.16|118.73|116.93|0
1702399200000|2023-12-12 16:40:00|120.21|118.41|120.71|118.91|121.2|119.4|119.22|117.42|0
1702399500000|2023-12-12 16:45:00|120.46|118.66|118.73|116.93|120.46|118.66|118.73|116.93|0
1702399800000|2023-12-12 16:50:00|118.48|116.68|119.72|117.92|120.21|118.41|117.99|116.19|0
1702400100000|2023-12-12 16:55:00|119.6|117.8|120.21|118.41|121.45|119.65|119.22|117.42|0
1702400400000|2023-12-12 17:00:00|119.96|118.16|120.46|118.66|121.2|119.4|119.47|117.67|0
1702400700000|2023-12-12 17:05:00|120.7|118.9|122.68|120.88|123.18|121.38|120.21|118.41|0
1702401000000|2023-12-12 17:10:00|122.93|121.13|119.96|118.16|123.67|121.87|119.96|118.16|0
1702401300000|2023-12-12 17:15:00|120.21|118.41|118.97|117.17|120.21|118.41|118.72|116.92|0
1702401600000|2023-12-12 17:20:00|119.22|117.42|117.73|115.93|119.22|117.42|117.49|115.69|0
1702401900000|2023-12-12 17:25:00|117.49|115.69|117.73|115.93|118.97|117.17|117.24|115.44|0
1702402200000|2023-12-12 17:30:00|117.49|115.69|116|114.2|117.73|115.93|114.77|112.97|0
1702402500000|2023-12-12 17:35:00|115.76|113.96|116.99|115.19|117.48|115.68|115.51|113.71|0
1702402800000|2023-12-12 17:40:00|116.74|114.94|117.48|115.68|117.73|115.93|116.5|114.7|0
1702403100000|2023-12-12 17:45:00|117.24|115.44|119.46|117.66|119.46|117.66|116.5|114.7|0
1702403400000|2023-12-12 17:50:00|119.71|117.91|120.45|118.65|120.94|119.14|118.96|117.16|0
1702403700000|2023-12-12 17:55:00|120.7|118.9|119.7|117.9|120.94|119.14|119.21|117.41|0
1702404000000|2023-12-12 18:00:00|119.95|118.15|115.75|113.95|120.82|119.02|115.5|113.7|0
1702404300000|2023-12-12 18:05:00|115.26|113.46|116.19|114.39|117.93|116.13|115.26|113.46|0
1702404600000|2023-12-12 18:10:00|115.95|114.15|117.18|115.38|117.93|116.13|115.95|114.15|0
1702404900000|2023-12-12 18:15:00|116.94|115.14|116.94|115.14|117.18|115.38|115.7|113.9|0
1702405200000|2023-12-12 18:20:00|117.18|115.38|117.92|116.12|118.92|117.12|116.94|115.14|0
1702405500000|2023-12-12 18:25:00|118.17|116.37|117.18|115.38|118.17|116.37|116.69|114.89|0
1702405800000|2023-12-12 18:30:00|116.93|115.13|116.19|114.39|117.92|116.12|115.2|113.4|0
1702406100000|2023-12-12 18:35:00|115.94|114.14|115.94|114.14|116.93|115.13|115.7|113.9|0
1702406400000|2023-12-12 18:40:00|115.82|114.02|115.92|114.12|116.93|115.13|115.69|113.89|0
1702406700000|2023-12-12 18:45:00|115.67|113.87|114.19|112.39|115.92|114.12|113.94|112.14|0
1702407000000|2023-12-12 18:50:00|114.43|112.63|113.69|111.89|114.43|112.63|113.2|111.4|0
1702407300000|2023-12-12 18:55:00|114.19|112.39|113.94|112.14|114.68|112.88|113.19|111.39|0
1702407600000|2023-12-12 19:00:00|113.69|111.89|114.42|112.62|115.17|113.37|113.69|111.89|0
1702407900000|2023-12-12 19:05:00|114.67|112.87|114.42|112.62|114.92|113.12|113.68|111.88|0
1702408200000|2023-12-12 19:10:00|114.55|112.75|115.16|113.36|115.66|113.86|114.42|112.62|0
1702408500000|2023-12-12 19:15:00|115.41|113.61|114.17|112.37|115.41|113.61|113.68|111.88|0
1702408800000|2023-12-12 19:20:00|113.92|112.12|113.67|111.87|114.42|112.62|113.43|111.63|0
1702409100000|2023-12-12 19:25:00|113.43|111.63|113.43|111.63|113.92|112.12|113.18|111.38|0
1702409400000|2023-12-12 19:30:00|113.18|111.38|112.44|110.64|113.43|111.63|112.19|110.39|0
1702409700000|2023-12-12 19:35:00|112.19|110.39|112.43|110.63|112.93|111.13|111.94|110.14|0
1702410000000|2023-12-12 19:40:00|112.19|110.39|112.16|110.36|112.68|110.88|111.66|109.86|0
1702410300000|2023-12-12 19:45:00|112.28|110.48|111.66|109.86|112.4|110.6|110.67|108.87|0
1702410600000|2023-12-12 19:50:00|111.41|109.61|111.16|109.36|111.41|109.61|110.42|108.62|0
1702410900000|2023-12-12 19:55:00|110.92|109.12|110.17|108.37|111.16|109.36|109.68|107.88|0
1702411200000|2023-12-12 20:00:00|110.42|108.62|107.45|105.65|110.8|109|107.45|105.65|0
1702411500000|2023-12-12 20:05:00|107.7|105.9|105.72|103.92|107.7|105.9|105.23|103.43|0
1702411800000|2023-12-12 20:10:00|105.97|104.17|106.21|104.41|107.45|105.65|105.47|103.67|0
1702412100000|2023-12-12 20:15:00|105.97|104.17|106.98|105.18|107.23|105.43|104.73|102.93|0
1702412400000|2023-12-12 20:20:00|106.49|104.69|105.74|103.94|106.98|105.18|105.01|103.21|0
1702412700000|2023-12-12 20:25:00|106.24|104.44|105.5|103.7|106.48|104.68|105.25|103.45|0
1702413000000|2023-12-12 20:30:00|105.25|103.45|106.98|105.18|106.98|105.18|105|103.2|0
1702413300000|2023-12-12 20:35:00|107.22|105.42|108.7|106.9|108.95|107.15|106.98|105.18|0
1702413600000|2023-12-12 20:40:00|108.46|106.66|108.21|106.41|109.69|107.89|107.96|106.16|0
1702413900000|2023-12-12 20:45:00|108.46|106.66|108.21|106.41|108.95|107.15|107.71|105.91|0
1702414200000|2023-12-12 20:50:00|109.44|107.64|108.95|107.15|109.44|107.64|107.22|105.42|0
1702414500000|2023-12-12 20:55:00|107.47|105.67|105.24|103.44|107.47|105.67|105.24|103.44|0
1702414800000|2023-12-12 21:00:00|104.5|102.7|102.78|100.98|105.98|104.18|102.53|100.73|0
1702415100000|2023-12-12 21:05:00|102.91|101.11|102.78|100.98|103.03|101.23|102.29|100.49|0
1702415400000|2023-12-12 21:10:00|103.02|101.22|102.29|100.49|103.02|101.22|102.29|100.49|0
1702415700000|2023-12-12 21:15:00|102.24|100.04|101.99|99.79|102.24|100.04|101.75|99.55|0
1702416000000|2023-12-12 21:20:00|101.87|99.67|102.24|100.04|102.24|100.04|101.75|99.55|0
1702416300000|2023-12-12 21:25:00|101.99|99.79|101.99|99.79|101.99|99.79|101.74|99.54|0
1702416600000|2023-12-12 21:30:00|101.74|99.54|101.74|99.54|101.74|99.54|101.74|99.54|0
1702416900000|2023-12-12 21:35:00|101.5|99.3|101.74|99.54|101.74|99.54|101.5|99.3|0
1702417200000|2023-12-12 21:40:00|101.62|99.42|101.74|99.54|101.74|99.54|101.62|99.42|0
1702417500000|2023-12-12 21:45:00|101.99|99.79|102.23|100.03|102.23|100.03|101.99|99.79|0
1702417800000|2023-12-12 21:50:00|101.98|99.78|101.98|99.78|101.98|99.78|101.98|99.78|0
1702418100000|2023-12-12 21:55:00|102.11|99.91|102.36|100.16|102.36|100.16|101.98|99.78|0
1702418400000|2023-12-12 22:00:00|102.1|99.9|102.02|99.82|102.14|99.94|102.02|99.82|0
1702418700000|2023-12-12 22:05:00|101.91|99.71|102.14|99.94|102.14|99.94|101.91|99.71|0
1702419000000|2023-12-12 22:10:00|102.17|99.97|102.35|100.15|102.35|100.15|102.17|99.97|0
1702419300000|2023-12-12 22:15:00|102.49|100.29|102.46|100.26|102.61|100.41|102.42|100.22|0
1702419600000|2023-12-12 22:20:00|102.27|100.07|102.46|100.26|102.49|100.29|102.09|99.89|0
1702419900000|2023-12-12 22:25:00|102.49|100.29|102.61|100.41|102.61|100.41|102.46|100.26|0
1702420200000|2023-12-12 22:30:00|102.67|100.47|102.53|100.33|102.71|100.51|102.53|100.33|0
1702420500000|2023-12-12 22:35:00|102.52|100.32|102.6|100.4|102.6|100.4|102.52|100.32|0
1702420800000|2023-12-12 22:40:00|102.52|100.32|102.48|100.28|102.52|100.32|102.09|99.89|0
1702421100000|2023-12-12 22:45:00|102.45|100.25|102.24|100.04|102.45|100.25|102.24|100.04|0
1702421400000|2023-12-12 22:50:00|102.45|100.25|102.37|100.17|102.45|100.25|102.16|99.96|0
1702421700000|2023-12-12 22:55:00|102.3|100.1|102.09|99.89|102.45|100.25|102.05|99.85|0
1702422000000|2023-12-12 23:00:00|102.34|100.14|99.51|97.31|102.59|100.39|99.26|97.06|0
1702422300000|2023-12-12 23:05:00|99.39|97.19|98.77|96.57|99.75|97.55|98.77|96.57|0
1702422600000|2023-12-12 23:10:00|98.65|96.45|99.01|96.81|99.14|96.94|98.52|96.32|0
1702422900000|2023-12-12 23:15:00|99.14|96.94|99.5|97.3|100|97.8|99.14|96.94|0
1702423200000|2023-12-12 23:20:00|99.26|97.06|100.49|98.29|100.73|98.53|99.26|97.06|0
1702423500000|2023-12-12 23:25:00|100.24|98.04|99.99|97.79|100.49|98.29|99.99|97.79|0
1702423800000|2023-12-12 23:30:00|100.24|98.04|99.75|97.55|100.24|98.04|99.75|97.55|0
1702424100000|2023-12-12 23:35:00|99.99|97.79|99.74|97.54|99.99|97.79|99.74|97.54|0
1702424400000|2023-12-12 23:40:00|99.99|97.79|99.74|97.54|99.99|97.79|99.5|97.3|0
1702424700000|2023-12-12 23:45:00|99.5|97.3|99.74|97.54|99.99|97.79|99.5|97.3|0
1702425000000|2023-12-12 23:50:00|99.5|97.3|99|96.8|99.74|97.54|99|96.8|0
1702425300000|2023-12-12 23:55:00|98.89|96.69|98.76|96.56|99|96.8|98.76|96.56|0
1702425600000|2023-12-13 00:00:00|99|96.8|99|96.8|99.49|97.29|98.76|96.56|0
1702425900000|2023-12-13 00:05:00|99.25|97.05|98.26|96.06|99.25|97.05|98.26|96.06|0
1702426200000|2023-12-13 00:10:00|98.51|96.31|99|96.8|99|96.8|98.26|96.06|0
1702426500000|2023-12-13 00:15:00|98.75|96.55|98.75|96.55|99.49|97.29|98.51|96.31|0
1702426800000|2023-12-13 00:20:00|98.63|96.43|98.75|96.55|99.24|97.04|98.51|96.31|0
1702427100000|2023-12-13 00:25:00|99|96.8|99.24|97.04|99.24|97.04|98.75|96.55|0
1702427400000|2023-12-13 00:30:00|98.99|96.79|100.47|98.27|100.47|98.27|98.99|96.79|0
1702427700000|2023-12-13 00:35:00|100.22|98.02|99.73|97.53|100.47|98.27|99.48|97.28|0
1702428000000|2023-12-13 00:40:00|99.48|97.28|98.75|96.55|99.73|97.53|98.75|96.55|0
1702428300000|2023-12-13 00:45:00|98.74|96.54|98.74|96.54|98.99|96.79|98.74|96.54|0
1702428600000|2023-12-13 00:50:00|98.99|96.79|99.23|97.03|99.23|97.03|98.74|96.54|0
1702428900000|2023-12-13 00:55:00|99.48|97.28|98.99|96.79|99.48|97.28|98.99|96.79|0
1702429200000|2023-12-13 01:00:00|99.23|97.03|99.72|97.52|99.72|97.52|98.5|96.3|0
1702429500000|2023-12-13 01:05:00|99.48|97.28|99.23|97.03|99.72|97.52|98.98|96.78|0
1702429800000|2023-12-13 01:10:00|99.48|97.28|100.21|98.01|100.95|98.75|99.48|97.28|0
1702430100000|2023-12-13 01:15:00|100.46|98.26|100.21|98.01|100.95|98.75|99.97|97.77|0
1702430400000|2023-12-13 01:20:00|99.97|97.77|99.84|97.64|100.77|98.57|99.6|97.4|0
1702430700000|2023-12-13 01:25:00|99.6|97.4|99.1|96.9|99.6|97.4|98.86|96.66|0
1702431000000|2023-12-13 01:30:00|98.66|96.86|98.17|96.37|98.9|97.1|98.17|96.37|0
1702431300000|2023-12-13 01:35:00|98.41|96.61|98.17|96.37|98.66|96.86|98.17|96.37|0
1702431600000|2023-12-13 01:40:00|97.92|96.12|98.9|97.1|99.15|97.35|97.92|96.12|0
1702431900000|2023-12-13 01:45:00|98.66|96.86|99.88|98.08|100.37|98.57|98.66|96.86|0
1702432200000|2023-12-13 01:50:00|100|98.2|99.14|97.34|100.12|98.32|99.14|97.34|0
1702432500000|2023-12-13 01:55:00|99.02|97.22|98.89|97.09|99.14|97.34|98.65|96.85|0
1702432800000|2023-12-13 02:00:00|98.65|96.85|98.4|96.6|98.89|97.09|98.4|96.6|0
1702433100000|2023-12-13 02:05:00|98.65|96.85|98.4|96.6|98.89|97.09|98.4|96.6|0
1702433400000|2023-12-13 02:10:00|98.65|96.85|98.16|96.36|98.65|96.85|98.16|96.36|0
1702433700000|2023-12-13 02:15:00|98.4|96.6|97.91|96.11|98.4|96.6|97.67|95.87|0
1702434000000|2023-12-13 02:20:00|97.67|95.87|98.64|96.84|98.64|96.84|97.67|95.87|0
1702434300000|2023-12-13 02:25:00|98.4|96.6|99.37|97.57|99.37|97.57|98.4|96.6|0
1702434600000|2023-12-13 02:30:00|99.26|97.46|99.62|97.82|99.62|97.82|99.13|97.33|0
1702434900000|2023-12-13 02:35:00|99.37|97.57|99.62|97.82|100.11|98.31|99.37|97.57|0
1702435200000|2023-12-13 02:40:00|99.86|98.06|99.37|97.57|99.86|98.06|99.13|97.33|0
1702435500000|2023-12-13 02:45:00|99.61|97.81|99.12|97.32|99.61|97.81|99.12|97.32|0
1702435800000|2023-12-13 02:50:00|99.37|97.57|99.12|97.32|99.37|97.57|99.12|97.32|0
1702436100000|2023-12-13 02:55:00|99.37|97.57|99.36|97.56|99.61|97.81|99.12|97.32|0
1702436400000|2023-12-13 03:00:00|99.25|97.45|99.61|97.81|99.85|98.05|99.12|97.32|0
1702436700000|2023-12-13 03:05:00|99.74|97.94|99.61|97.81|99.74|97.94|99.36|97.56|0
1702437000000|2023-12-13 03:10:00|99.49|97.69|99.61|97.81|99.61|97.81|99.36|97.56|0
1702437300000|2023-12-13 03:15:00|99.85|98.05|99.85|98.05|100.1|98.3|99.6|97.8|0
1702437600000|2023-12-13 03:20:00|99.6|97.8|99.6|97.8|99.85|98.05|99.6|97.8|0
1702437900000|2023-12-13 03:25:00|99.85|98.05|100.34|98.54|100.34|98.54|99.85|98.05|0
1702438200000|2023-12-13 03:30:00|100.09|98.29|100.58|98.78|100.58|98.78|100.09|98.29|0
1702438800000|2023-12-13 03:40:00|100.82|99.02|99.84|98.04|100.82|99.02|99.84|98.04|0
1702439100000|2023-12-13 03:45:00|100.09|98.29|99.84|98.04|100.09|98.29|99.84|98.04|0
1702439400000|2023-12-13 03:50:00|99.72|97.92|99.73|97.93|99.73|97.93|99.59|97.79|0
1702439700000|2023-12-13 03:55:00|99.97|98.17|99.97|98.17|99.97|98.17|99.86|98.06|0
1702440000000|2023-12-13 04:00:00|99.73|97.93|100.22|98.42|100.22|98.42|99.73|97.93|0
1702440300000|2023-12-13 04:05:00|100.21|98.41|100.21|98.41|100.46|98.66|99.97|98.17|0
1702440600000|2023-12-13 04:10:00|99.97|98.17|99.97|98.17|100.21|98.41|99.97|98.17|0
1702440900000|2023-12-13 04:15:00|100.21|98.41|100.45|98.65|100.7|98.9|100.21|98.41|0
1702441200000|2023-12-13 04:20:00|100.21|98.41|100.45|98.65|100.7|98.9|100.21|98.41|0
1702441800000|2023-12-13 04:30:00|100.69|98.89|100.69|98.89|100.69|98.89|100.69|98.89|0
1702442100000|2023-12-13 04:35:00|100.45|98.65|100.2|98.4|100.45|98.65|100.2|98.4|0
1702442400000|2023-12-13 04:40:00|99.96|98.16|100.2|98.4|100.2|98.4|99.71|97.91|0
1702442700000|2023-12-13 04:45:00|99.95|98.15|99.47|97.67|99.95|98.15|99.47|97.67|0
1702443000000|2023-12-13 04:50:00|99.46|97.66|99.34|97.54|99.46|97.66|98.98|97.18|0
1702443300000|2023-12-13 04:55:00|99.58|97.78|99.33|97.53|99.58|97.78|99.33|97.53|0
1702443600000|2023-12-13 05:00:00|99.09|97.29|99.33|97.53|99.33|97.53|99.09|97.29|0
1702443900000|2023-12-13 05:05:00|99.09|97.29|99.57|97.77|99.57|97.77|99.09|97.29|0
1702444200000|2023-12-13 05:10:00|99.33|97.53|99.08|97.28|99.33|97.53|99.08|97.28|0
1702444500000|2023-12-13 05:15:00|99.33|97.53|98.84|97.04|99.33|97.53|98.84|97.04|0
1702444800000|2023-12-13 05:20:00|98.59|96.79|99.08|97.28|99.08|97.28|98.59|96.79|0
1702445100000|2023-12-13 05:25:00|98.84|97.04|99.32|97.52|99.32|97.52|98.84|97.04|0
1702445400000|2023-12-13 05:30:00|99.08|97.28|99.07|97.27|99.32|97.52|98.83|97.03|0
1702445700000|2023-12-13 05:35:00|98.83|97.03|99.56|97.76|99.56|97.76|98.83|97.03|0
1702446000000|2023-12-13 05:40:00|99.31|97.51|99.31|97.51|99.56|97.76|99.31|97.51|0
1702446300000|2023-12-13 05:45:00|99.55|97.75|99.31|97.51|99.55|97.75|99.31|97.51|0
1702446600000|2023-12-13 05:50:00|99.44|97.64|100.28|98.48|100.52|98.72|99.31|97.51|0
1702446900000|2023-12-13 05:55:00|100.52|98.72|99.79|97.99|100.52|98.72|99.79|97.99|0
1702447200000|2023-12-13 06:00:00|100.03|98.23|100.03|98.23|100.03|98.23|99.79|97.99|0
1702447500000|2023-12-13 06:05:00|100.27|98.47|100.52|98.72|100.52|98.72|100.27|98.47|0
1702447800000|2023-12-13 06:10:00|100.4|98.6|100.03|98.23|100.52|98.72|100.03|98.23|0
1702448100000|2023-12-13 06:15:00|99.78|97.98|100.02|98.22|100.03|98.23|99.54|97.74|0
1702448400000|2023-12-13 06:20:00|100.27|98.47|100.51|98.71|100.75|98.95|100.02|98.22|0
1702448700000|2023-12-13 06:25:00|100.75|98.95|100.99|99.19|101|99.2|100.75|98.95|0
1702449000000|2023-12-13 06:30:00|100.75|98.95|101.24|99.44|101.24|99.44|100.51|98.71|0
1702449300000|2023-12-13 06:35:00|101.12|99.32|100.5|98.7|101.24|99.44|100.5|98.7|0
1702449600000|2023-12-13 06:40:00|100.26|98.46|100.5|98.7|100.5|98.7|100.26|98.46|0
1702449900000|2023-12-13 06:45:00|100.74|98.94|101.23|99.43|101.23|99.43|100.5|98.7|0
1702450200000|2023-12-13 06:50:00|100.99|99.19|101.47|99.67|101.47|99.67|100.98|99.18|0
1702450500000|2023-12-13 06:55:00|101.23|99.43|100.98|99.18|101.47|99.67|100.98|99.18|0
1702450800000|2023-12-13 07:00:00|101.47|99.67|100.98|99.18|101.47|99.67|100.98|99.18|0
1702451100000|2023-12-13 07:05:00|100.86|99.06|99.52|97.72|100.86|99.06|99.52|97.72|0
1702451400000|2023-12-13 07:10:00|99.51|97.71|100.49|98.69|100.49|98.69|99.51|97.71|0
1702451700000|2023-12-13 07:15:00|100.37|98.57|100|98.2|100.37|98.57|100|98.2|0
1702452000000|2023-12-13 07:20:00|100.24|98.44|99.26|97.46|100.24|98.44|99.26|97.46|0
1702452300000|2023-12-13 07:25:00|99.51|97.71|98.78|96.98|99.75|97.95|98.78|96.98|0
1702452600000|2023-12-13 07:30:00|99.02|97.22|99.44|97.64|99.51|97.71|98.78|96.98|0
1702452900000|2023-12-13 07:35:00|99.68|97.88|99.93|98.13|100.17|98.37|99.44|97.64|0
1702453200000|2023-12-13 07:40:00|99.68|97.88|99.19|97.39|99.68|97.88|99.19|97.39|0
1702453500000|2023-12-13 07:45:00|99.44|97.64|99.92|98.12|99.92|98.12|98.46|96.66|0
1702453800000|2023-12-13 07:50:00|100.17|98.37|100.57|98.77|100.66|98.86|99.92|98.12|0
1702454100000|2023-12-13 07:55:00|100.69|98.89|101.06|99.26|101.3|99.5|100.57|98.77|0
1702454400000|2023-12-13 08:00:00|100.94|99.14|99.83|98.03|101.06|99.26|99.09|97.29|0
1702454700000|2023-12-13 08:05:00|99.58|97.78|98.84|97.04|100.32|98.52|98.6|96.8|0
1702455000000|2023-12-13 08:10:00|98.97|97.17|99.58|97.78|100.07|98.27|98.97|97.17|0
1702455300000|2023-12-13 08:15:00|99.82|98.02|99.33|97.53|100.32|98.52|99.09|97.29|0
1702455600000|2023-12-13 08:20:00|99.58|97.78|99.09|97.29|99.58|97.78|99.09|97.29|0
1702455900000|2023-12-13 08:25:00|99.33|97.53|99.57|97.77|100.07|98.27|99.08|97.28|0
1702456200000|2023-12-13 08:30:00|99.82|98.02|98.35|96.55|99.82|98.02|98.1|96.3|0
1702456500000|2023-12-13 08:35:00|98.1|96.3|99.08|97.28|99.57|97.77|98.1|96.3|0
1702456800000|2023-12-13 08:40:00|99.33|97.53|100.06|98.26|100.06|98.26|99.08|97.28|0
1702457100000|2023-12-13 08:45:00|99.81|98.01|99.08|97.28|100.06|98.26|99.08|97.28|0
1702457400000|2023-12-13 08:50:00|99.32|97.52|99.08|97.28|100.06|98.26|99.08|97.28|0
1702457700000|2023-12-13 08:55:00|98.83|97.03|97.6|95.8|99.08|97.28|97.6|95.8|0
1702458000000|2023-12-13 09:00:00|97.36|95.56|99.56|97.76|99.56|97.76|97.36|95.56|0
1702458300000|2023-12-13 09:05:00|99.32|97.52|99.07|97.27|99.81|98.01|98.58|96.78|0
1702458600000|2023-12-13 09:10:00|99.32|97.52|99.81|98.01|100.18|98.38|99.07|97.27|0
1702458900000|2023-12-13 09:15:00|99.56|97.76|99.56|97.76|100.3|98.5|99.56|97.76|0
1702459200000|2023-12-13 09:20:00|99.8|98|98.57|96.77|99.8|98|98.08|96.28|0
1702459500000|2023-12-13 09:25:00|98.82|97.02|99.19|97.39|99.31|97.51|98.33|96.53|0
1702459800000|2023-12-13 09:30:00|99.31|97.51|98.38|96.58|99.56|97.76|98.38|96.58|0
1702460100000|2023-12-13 09:35:00|98.13|96.33|99.11|97.31|99.24|97.44|98.13|96.33|0
1702460400000|2023-12-13 09:40:00|99.36|97.56|98.86|97.06|99.6|97.8|98.37|96.57|0
1702460700000|2023-12-13 09:45:00|99.11|97.31|98.62|96.82|100.09|98.29|98.62|96.82|0
1702461000000|2023-12-13 09:50:00|98.86|97.06|98.86|97.06|99.35|97.55|98.37|96.57|0
1702461300000|2023-12-13 09:55:00|99.11|97.31|99.35|97.55|99.59|97.79|98.86|97.06|0
1702461600000|2023-12-13 10:00:00|99.59|97.79|99.84|98.04|100.08|98.28|99.1|97.3|0
1702461900000|2023-12-13 10:05:00|100.08|98.28|100.33|98.53|100.57|98.77|100.08|98.28|0
1702462200000|2023-12-13 10:10:00|100.45|98.65|99.1|97.3|100.57|98.77|99.1|97.3|0
1702462500000|2023-12-13 10:15:00|98.85|97.05|100.81|99.01|100.81|99.01|98.85|97.05|0
1702462800000|2023-12-13 10:20:00|100.57|98.77|100.57|98.77|100.94|99.14|100.32|98.52|0
1702463100000|2023-12-13 10:25:00|100.81|99.01|100.32|98.52|100.81|99.01|100.07|98.27|0
1702463400000|2023-12-13 10:30:00|100.57|98.77|100.07|98.27|100.57|98.77|99.58|97.78|0
1702463700000|2023-12-13 10:35:00|100.32|98.52|100.81|99.01|100.81|99.01|100.2|98.4|0
1702464000000|2023-12-13 10:40:00|100.69|98.89|100.81|99.01|100.81|99.01|100.07|98.27|0
1702464300000|2023-12-13 10:45:00|100.56|98.76|100.31|98.51|100.56|98.76|99.82|98.02|0
1702464600000|2023-12-13 10:50:00|100.07|98.27|99.33|97.53|100.07|98.27|99.08|97.28|0
1702464900000|2023-12-13 10:55:00|99.08|97.28|100.31|98.51|100.56|98.76|98.59|96.79|0
1702465200000|2023-12-13 11:00:00|100.56|98.76|100.55|98.75|100.8|99|100.06|98.26|0
1702465500000|2023-12-13 11:05:00|101.05|99.25|100.55|98.75|101.05|99.25|100.31|98.51|0
1702465800000|2023-12-13 11:10:00|100.43|98.63|99.32|97.52|100.43|98.63|99.32|97.52|0
1702466100000|2023-12-13 11:15:00|99.08|97.28|98.59|96.79|99.32|97.52|98.1|96.3|0
1702466400000|2023-12-13 11:20:00|98.47|96.67|97.85|96.05|98.47|96.67|97.85|96.05|0
1702466700000|2023-12-13 11:25:00|97.98|96.18|98.34|96.54|98.58|96.78|97.6|95.8|0
1702467000000|2023-12-13 11:30:00|98.22|96.42|97.84|96.04|98.34|96.54|97.6|95.8|0
1702467300000|2023-12-13 11:35:00|97.6|95.8|97.84|96.04|98.33|96.53|97.6|95.8|0
1702467600000|2023-12-13 11:40:00|97.97|96.17|97.84|96.04|98.09|96.29|97.35|95.55|0
1702467900000|2023-12-13 11:45:00|98.09|96.29|98.82|97.02|99.07|97.27|98.09|96.29|0
1702468200000|2023-12-13 11:50:00|98.57|96.77|98.82|97.02|99.07|97.27|98.33|96.53|0
1702468500000|2023-12-13 11:55:00|99.06|97.26|98.82|97.02|99.31|97.51|98.82|97.02|0
1702468800000|2023-12-13 12:00:00|99.06|97.26|98.82|97.02|99.31|97.51|98.32|96.52|0
1702469100000|2023-12-13 12:05:00|99.06|97.26|100.04|98.24|100.04|98.24|98.94|97.14|0
1702469400000|2023-12-13 12:10:00|99.8|98|98.81|97.01|99.92|98.12|98.57|96.77|0
1702469700000|2023-12-13 12:15:00|98.94|97.14|99.06|97.26|99.06|97.26|98.69|96.89|0
1702470000000|2023-12-13 12:20:00|98.94|97.14|100.28|98.48|100.28|98.48|98.94|97.14|0
1702470300000|2023-12-13 12:25:00|100.41|98.61|100.53|98.73|100.78|98.98|100.28|98.48|0
1702470600000|2023-12-13 12:30:00|100.28|98.48|99.3|97.5|100.53|98.73|99.3|97.5|0
1702470900000|2023-12-13 12:35:00|99.54|97.74|100.03|98.23|100.53|98.73|99.05|97.25|0
1702471200000|2023-12-13 12:40:00|100.16|98.36|101.02|99.22|101.02|99.22|100.03|98.23|0
1702471500000|2023-12-13 12:45:00|100.77|98.97|100.77|98.97|101.01|99.21|100.4|98.6|0
1702471800000|2023-12-13 12:50:00|101.01|99.21|100.52|98.72|101.01|99.21|100.03|98.23|0
1702472100000|2023-12-13 12:55:00|100.27|98.47|100.77|98.97|101.01|99.21|100.27|98.47|0
1702472400000|2023-12-13 13:00:00|100.52|98.72|100.52|98.72|101.01|99.21|100.27|98.47|0
1702472700000|2023-12-13 13:05:00|100.27|98.47|100.02|98.22|100.52|98.72|99.78|97.98|0
1702473000000|2023-12-13 13:10:00|100.27|98.47|100.27|98.47|101.25|99.45|100.02|98.22|0
1702473300000|2023-12-13 13:15:00|100.51|98.71|100.76|98.96|100.76|98.96|100.02|98.22|0
1702473600000|2023-12-13 13:20:00|100.51|98.71|99.77|97.97|100.76|98.96|99.77|97.97|0
1702473900000|2023-12-13 13:25:00|100.02|98.22|99.53|97.73|100.02|98.22|98.54|96.74|0
1702474200000|2023-12-13 13:30:00|97.31|95.51|99.32|97.52|99.57|97.77|96.38|94.58|0
1702474500000|2023-12-13 13:35:00|99.08|97.28|97.36|95.56|99.08|97.28|96.38|94.58|0
1702474800000|2023-12-13 13:40:00|97.6|95.8|96.87|95.07|99.07|97.27|96.87|95.07|0
1702475100000|2023-12-13 13:45:00|96.38|94.58|95.15|93.35|97.36|95.56|94.66|92.86|0
1702475400000|2023-12-13 13:50:00|95.28|93.48|93.93|92.13|95.89|94.09|93.68|91.88|0
1702475700000|2023-12-13 13:55:00|94.17|92.37|94.41|92.61|95.39|93.59|94.17|92.37|0
1702476000000|2023-12-13 14:00:00|94.54|92.74|94.41|92.61|95.15|93.35|94.17|92.37|0
1702476300000|2023-12-13 14:05:00|94.9|93.1|95.39|93.59|95.88|94.08|94.66|92.86|0
1702476600000|2023-12-13 14:10:00|95.63|93.83|96.36|94.56|96.37|94.57|94.65|92.85|0
1702476900000|2023-12-13 14:15:00|96.49|94.69|97.34|95.54|97.34|95.54|95.87|94.07|0
1702477200000|2023-12-13 14:20:00|97.59|95.79|97.59|95.79|97.59|95.79|96.85|95.05|0
1702477500000|2023-12-13 14:25:00|97.47|95.67|102.99|101.19|102.99|101.19|97.47|95.67|0
1702477800000|2023-12-13 14:30:00|102.75|100.95|99.06|97.26|104.23|102.43|99.06|97.26|0
1702478100000|2023-12-13 14:35:00|98.81|97.01|100.53|98.73|101.02|99.22|98.81|97.01|0
1702478400000|2023-12-13 14:40:00|100.04|98.24|102.74|100.94|102.99|101.19|99.55|97.75|0
1702478700000|2023-12-13 14:45:00|102.5|100.7|102.25|100.45|103.48|101.68|101.76|99.96|0
1702479000000|2023-12-13 14:50:00|102.5|100.7|102.87|101.07|103.73|101.93|102.25|100.45|0
1702479300000|2023-12-13 14:55:00|102.99|101.19|102.49|100.69|103.48|101.68|101.75|99.95|0
1702479600000|2023-12-13 15:00:00|103.23|101.43|103.23|101.43|103.73|101.93|102.25|100.45|0
1702479900000|2023-12-13 15:05:00|102.98|101.18|101.54|99.74|104.22|102.42|101.51|99.71|0
1702480200000|2023-12-13 15:10:00|101.3|99.5|100.81|99.01|101.3|99.5|99.82|98.02|0
1702480500000|2023-12-13 15:15:00|101.05|99.25|99.09|97.29|101.05|99.25|99.09|97.29|0
1702480800000|2023-12-13 15:20:00|98.84|97.04|98.84|97.04|100.56|98.76|98.59|96.79|0
1702481100000|2023-12-13 15:25:00|98.59|96.79|98.84|97.04|99.82|98.02|98.59|96.79|0
1702481400000|2023-12-13 15:30:00|99.08|97.28|99.57|97.77|99.82|98.02|97.36|95.56|0
1702481700000|2023-12-13 15:35:00|99.32|97.52|97.85|96.05|99.57|97.77|97.12|95.32|0
1702482000000|2023-12-13 15:40:00|97.61|95.81|96.38|94.58|98.34|96.54|96.38|94.58|0
1702482300000|2023-12-13 15:45:00|96.14|94.34|94.42|92.62|96.62|94.82|94.42|92.62|0
1702482600000|2023-12-13 15:50:00|94.67|92.87|95.89|94.09|96.13|94.33|94.67|92.87|0
1702482900000|2023-12-13 15:55:00|96.01|94.21|95.88|94.08|96.38|94.58|94.91|93.11|0
1702483200000|2023-12-13 16:00:00|95.64|93.84|95.39|93.59|95.64|93.84|93.93|92.13|0
1702483500000|2023-12-13 16:05:00|95.64|93.84|96.99|95.19|97.6|95.8|95.64|93.84|0
1702483800000|2023-12-13 16:10:00|96.86|95.06|97.1|95.3|98.08|96.28|96.61|94.81|0
1702484100000|2023-12-13 16:15:00|96.61|94.81|96.86|95.06|97.35|95.55|95.88|94.08|0
1702484400000|2023-12-13 16:20:00|97.1|95.3|97.9|96.1|97.9|96.1|95.87|94.07|0
1702484700000|2023-12-13 16:25:00|98.14|96.34|98.39|96.59|98.63|96.83|97.41|95.61|0
1702485000000|2023-12-13 16:30:00|98.14|96.34|98.39|96.59|98.87|97.07|96.92|95.12|0
1702485300000|2023-12-13 16:35:00|98.14|96.34|99.12|97.32|99.61|97.81|97.41|95.61|0
1702485600000|2023-12-13 16:40:00|99.36|97.56|98.87|97.07|99.85|98.05|98.14|96.34|0
1702485900000|2023-12-13 16:45:00|99.12|97.32|99.11|97.31|99.85|98.05|98.14|96.34|0
1702486200000|2023-12-13 16:50:00|98.87|97.07|98.87|97.07|100.34|98.54|98.62|96.82|0
1702486500000|2023-12-13 16:55:00|99.11|97.31|100.83|99.03|101.07|99.27|99.11|97.31|0
1702486800000|2023-12-13 17:00:00|100.58|98.78|101.81|100.01|102.54|100.74|100.33|98.53|0
1702487100000|2023-12-13 17:05:00|101.56|99.76|101.56|99.76|102.54|100.74|101.31|99.51|0
1702487400000|2023-12-13 17:10:00|101.8|100|100.82|99.02|101.8|100|100.33|98.53|0
1702487700000|2023-12-13 17:15:00|100.57|98.77|101.56|99.76|101.56|99.76|100.57|98.77|0
1702488000000|2023-12-13 17:20:00|101.44|99.64|102.05|100.25|102.05|100.25|100.82|99.02|0
1702488300000|2023-12-13 17:25:00|101.8|100|101.8|100|102.05|100.25|100.82|99.02|0
1702488600000|2023-12-13 17:30:00|102.04|100.24|101.55|99.75|103.03|101.23|100.81|99.01|0
1702488900000|2023-12-13 17:35:00|101.8|100|101.56|99.76|103.52|101.72|101.56|99.76|0
1702489200000|2023-12-13 17:40:00|101.81|100.01|102.3|100.5|103.04|101.24|101.56|99.76|0
1702489500000|2023-12-13 17:45:00|102.54|100.74|101.56|99.76|102.79|100.99|101.56|99.76|0
1702489800000|2023-12-13 17:50:00|101.31|99.51|101.56|99.76|101.8|100|101.07|99.27|0
1702490100000|2023-12-13 17:55:00|101.31|99.51|102.05|100.25|102.54|100.74|101.31|99.51|0
1702490400000|2023-12-13 18:00:00|101.8|100|104.26|102.46|104.26|102.46|101.8|100|0
1702490700000|2023-12-13 18:05:00|104.01|102.21|104.75|102.95|105|103.2|103.77|101.97|0
1702491000000|2023-12-13 18:10:00|105|103.2|104.26|102.46|105.49|103.69|103.76|101.96|0
1702491300000|2023-12-13 18:15:00|104.01|102.21|105.24|103.44|105.73|103.93|103.76|101.96|0
1702491600000|2023-12-13 18:20:00|105.49|103.69|104.5|102.7|105.86|104.06|104.5|102.7|0
1702491900000|2023-12-13 18:25:00|104.75|102.95|105.24|103.44|105.49|103.69|104.01|102.21|0
1702492200000|2023-12-13 18:30:00|104.99|103.19|104.74|102.94|105.73|103.93|104.25|102.45|0
1702492500000|2023-12-13 18:35:00|104.5|102.7|104.25|102.45|104.99|103.19|104.25|102.45|0
1702492800000|2023-12-13 18:40:00|104|102.2|104.25|102.45|104.99|103.19|103.76|101.96|0
1702493100000|2023-12-13 18:45:00|104|102.2|103.51|101.71|104.25|102.45|103.01|101.21|0
1702493400000|2023-12-13 18:50:00|103.75|101.95|101.78|99.98|103.75|101.95|101.54|99.74|0
1702493700000|2023-12-13 18:55:00|101.53|99.73|103.38|101.58|103.38|101.58|101.04|99.24|0
1702494000000|2023-12-13 19:00:00|95.4|93.6|80.89|79.09|98.09|96.29|80.89|79.09|0
1702494300000|2023-12-13 19:05:00|80.18|78.38|76.38|74.58|82.32|80.52|76.38|74.58|0
1702494600000|2023-12-13 19:10:00|76.14|74.34|76.14|74.34|78.03|76.23|75.9|74.1|0
1702494900000|2023-12-13 19:15:00|75.9|74.1|74.25|72.45|76.61|74.81|74.25|72.45|0
1702495200000|2023-12-13 19:20:00|74.49|72.69|71.91|70.11|74.49|72.69|69.36|67.56|0
1702495500000|2023-12-13 19:25:00|71.67|69.87|73.07|71.27|74.71|72.91|71.44|69.64|0
1702495800000|2023-12-13 19:30:00|72.84|71.04|67.86|66.06|76.28|74.48|67.63|65.83|0
1702496100000|2023-12-13 19:35:00|67.4|65.6|61.04|59.24|67.63|65.83|61.04|59.24|0
1702496400000|2023-12-13 19:40:00|60.81|59.01|56.82|55.02|61.48|59.68|55.73|53.93|0
1702496700000|2023-12-13 19:45:00|57.04|55.24|56.59|54.79|59.02|57.22|54.85|53.05|0
1702497000000|2023-12-13 19:50:00|57.25|55.45|53.55|51.75|58.57|56.77|53.34|51.54|0
1702497300000|2023-12-13 19:55:00|53.77|51.97|51.83|50.03|53.77|51.97|49.11|47.31|0
1702497600000|2023-12-13 20:00:00|51.62|49.82|44.41|42.61|53.54|51.74|44.21|42.41|0
1702497900000|2023-12-13 20:05:00|44.21|42.41|48.46|46.66|49.92|48.12|43.61|41.81|0
1702498200000|2023-12-13 20:10:00|48.25|46.45|52.55|50.75|53.09|51.29|48.25|46.45|0
1702498500000|2023-12-13 20:15:00|53.44|51.64|55.45|53.65|55.67|53.87|51.23|49.43|0
1702498800000|2023-12-13 20:20:00|55.22|53.42|63.93|62.13|63.93|62.13|54.55|52.75|0
1702499100000|2023-12-13 20:25:00|63.7|61.9|59.07|57.27|65.81|64.01|58.61|56.81|0
1702499400000|2023-12-13 20:30:00|59.76|57.96|58.37|56.57|62.53|60.73|57.92|56.12|0
1702499700000|2023-12-13 20:35:00|58.6|56.8|50.53|48.73|58.6|56.8|50.53|48.73|0
1702500000000|2023-12-13 20:40:00|50.1|48.3|50.31|48.51|51.63|49.83|49.66|47.86|0
1702500300000|2023-12-13 20:45:00|50.09|48.29|50.96|49.16|52.5|50.7|50.09|48.29|0
1702500600000|2023-12-13 20:50:00|51.18|49.38|51.5|49.7|56.31|54.51|49.86|48.06|0
1702500900000|2023-12-13 20:55:00|51.39|49.59|44.71|42.91|51.39|49.59|44.71|42.91|0
1702501200000|2023-12-13 21:00:00|44.29|42.49|44.28|42.48|45.13|43.33|42.63|40.83|0
1702501500000|2023-12-13 21:05:00|44.49|42.69|44.27|42.47|45.97|44.17|44.07|42.27|0
1702501800000|2023-12-13 21:10:00|43.86|42.06|43.02|41.22|43.86|42.06|42.4|40.6|0
1702502100000|2023-12-13 21:15:00|44.25|42.05|44.04|41.84|44.46|42.26|43.83|41.63|0
1702502400000|2023-12-13 21:20:00|43.83|41.63|44.72|42.52|45.33|43.13|43.83|41.63|0
1702502700000|2023-12-13 21:25:00|44.82|42.62|45.72|43.52|45.72|43.52|44.51|42.31|0
1702503000000|2023-12-13 21:30:00|45.92|43.72|45.5|43.3|46.12|43.92|45.3|43.1|0
1702503300000|2023-12-13 21:35:00|45.71|43.51|45.9|43.7|46.11|43.91|45.7|43.5|0
1702503600000|2023-12-13 21:40:00|45.69|43.49|46.09|43.89|46.3|44.1|45.29|43.09|0
1702503900000|2023-12-13 21:45:00|45.88|43.68|46.8|44.6|46.9|44.7|45.88|43.68|0
1702504200000|2023-12-13 21:50:00|46.9|44.7|47.51|45.31|47.51|45.31|46.49|44.29|0
1702504500000|2023-12-13 21:55:00|47.41|45.21|47.81|45.61|48.02|45.82|47.3|45.1|0
1702504800000|2023-12-13 22:00:00|48.02|45.82|48.34|46.14|48.4|46.2|48.02|45.82|0
1702505100000|2023-12-13 22:05:00|48.25|46.05|47.9|45.7|48.43|46.23|47.78|45.58|0
1702505400000|2023-12-13 22:10:00|48.21|46.01|48.23|46.03|48.35|46.15|47.83|45.63|0
1702505700000|2023-12-13 22:15:00|47.89|45.69|47.57|45.37|47.95|45.75|47.45|45.25|0
1702506000000|2023-12-13 22:20:00|47.54|45.34|47.1|44.9|47.54|45.34|46.83|44.63|0
1702506300000|2023-12-13 22:25:00|46.86|44.66|46.72|44.52|46.86|44.66|46.69|44.49|0
1702506600000|2023-12-13 22:30:00|46.57|44.37|46.56|44.36|46.59|44.39|46.53|44.33|0
1702506900000|2023-12-13 22:35:00|46.49|44.29|46.21|44.01|46.49|44.29|46.21|44.01|0
1702507200000|2023-12-13 22:40:00|46.08|43.88|45.85|43.65|46.21|44.01|45.85|43.65|0
1702507500000|2023-12-13 22:45:00|45.96|43.76|45.68|43.48|45.96|43.76|45.59|43.39|0
1702507800000|2023-12-13 22:50:00|45.71|43.51|45.52|43.32|45.71|43.51|45.52|43.32|0
1702508100000|2023-12-13 22:55:00|45.54|43.34|45.78|43.58|45.78|43.58|45.45|43.25|0
1702508400000|2023-12-13 23:00:00|44.99|42.79|44.06|41.86|45.91|43.71|44.06|41.86|0
1702508700000|2023-12-13 23:05:00|43.86|41.66|43.25|41.05|44.06|41.86|43.05|40.85|0
1702509000000|2023-12-13 23:10:00|43.15|40.95|43.63|41.43|43.64|41.44|42.64|40.44|0
1702509300000|2023-12-13 23:15:00|43.43|41.23|43.82|41.62|44.03|41.83|43.43|41.23|0
1702509600000|2023-12-13 23:20:00|43.62|41.42|42.41|40.21|43.82|41.62|42.41|40.21|0
1702509900000|2023-12-13 23:25:00|42.51|40.31|42|39.8|42.8|40.6|41.8|39.6|0
1702510200000|2023-12-13 23:30:00|42.2|40|41.79|39.59|42.2|40|41.59|39.39|0
1702510500000|2023-12-13 23:35:00|41.78|39.58|41.18|38.98|41.78|39.58|41.18|38.98|0
1702510800000|2023-12-13 23:40:00|41.38|39.18|39.41|37.21|41.38|39.18|39.41|37.21|0
1702511100000|2023-12-13 23:45:00|39.6|37.4|39.59|37.39|39.99|37.79|39.4|37.2|0
1702511400000|2023-12-13 23:50:00|39.69|37.49|39.58|37.38|39.78|37.58|38.81|36.61|0
1702511700000|2023-12-13 23:55:00|39.48|37.28|39.18|36.98|39.77|37.57|39.18|36.98|0
1702512000000|2023-12-14 00:00:00|39.37|37.17|38.39|36.19|39.37|37.17|38.21|36.01|0
1702512300000|2023-12-14 00:05:00|38.3|36.1|38|35.8|38.58|36.38|37.43|35.23|0
1702512600000|2023-12-14 00:10:00|37.91|35.71|36.66|34.46|38|35.8|36.48|34.28|0
1702512900000|2023-12-14 00:15:00|36.85|34.65|35.35|33.15|37.22|35.02|34.98|32.78|0
1702513200000|2023-12-14 00:20:00|35.16|32.96|35.15|32.95|35.71|33.51|34.98|32.78|0
1702513500000|2023-12-14 00:25:00|35.33|33.13|35.13|32.93|35.33|33.13|34.22|32.02|0
1702513800000|2023-12-14 00:30:00|34.77|32.57|34.39|32.19|34.77|32.57|33.85|31.65|0
1702514100000|2023-12-14 00:35:00|34.21|32.01|34.37|32.17|34.74|32.54|33.84|31.64|0
1702514400000|2023-12-14 00:40:00|34.19|31.99|34.18|31.98|34.91|32.71|34|31.8|0
1702514700000|2023-12-14 00:45:00|34.17|31.97|33.44|31.24|34.53|32.33|33.44|31.24|0
1702515000000|2023-12-14 00:50:00|33.62|31.42|33.96|31.76|34.24|32.04|33.43|31.23|0
1702515300000|2023-12-14 00:55:00|34.05|31.85|33.59|31.39|34.14|31.94|33.59|31.39|0
1702515600000|2023-12-14 01:00:00|33.77|31.57|33.75|31.55|34.04|31.84|33.4|31.2|0
1702515900000|2023-12-14 01:05:00|33.66|31.46|34.1|31.9|34.1|31.9|33.38|31.18|0
1702516200000|2023-12-14 01:10:00|34.19|31.99|34.08|31.88|34.28|32.08|33.55|31.35|0
1702516500000|2023-12-14 01:15:00|34.26|32.06|34.75|32.55|35.64|33.44|33.35|31.15|0
1702516800000|2023-12-14 01:20:00|34.74|32.54|34.91|32.71|35.27|33.07|34.56|32.36|0
1702517100000|2023-12-14 01:25:00|34.9|32.7|35.24|33.04|35.44|33.24|34.9|32.7|0
1702517400000|2023-12-14 01:30:00|34.87|33.07|32.74|30.94|34.87|33.07|32.74|30.94|0
1702517700000|2023-12-14 01:35:00|32.57|30.77|33.59|31.79|33.6|31.8|32.22|30.42|0
1702518000000|2023-12-14 01:40:00|33.68|31.88|33.93|32.13|34.12|32.32|33.68|31.88|0
1702518300000|2023-12-14 01:45:00|34.1|32.3|34.26|32.46|34.63|32.83|33.92|32.12|0
1702518600000|2023-12-14 01:50:00|34.18|32.38|33.72|31.92|34.18|32.38|33.55|31.75|0
1702518900000|2023-12-14 01:55:00|33.71|31.91|33.17|31.37|33.89|32.09|33.17|31.37|0
1702519200000|2023-12-14 02:00:00|33.35|31.55|32.46|30.66|33.35|31.55|32.46|30.66|0
1702519500000|2023-12-14 02:05:00|32.63|30.83|32.1|30.3|32.98|31.18|32.1|30.3|0
1702519800000|2023-12-14 02:10:00|32.27|30.47|31.74|29.94|32.44|30.64|31.57|29.77|0
1702520100000|2023-12-14 02:15:00|31.57|29.77|31.89|30.09|31.9|30.1|31.55|29.75|0
1702520400000|2023-12-14 02:20:00|32.06|30.26|31.36|29.56|32.06|30.26|31.19|29.39|0
1702520700000|2023-12-14 02:25:00|31.53|29.73|31|29.2|31.7|29.9|31|29.2|0
1702521000000|2023-12-14 02:30:00|31.17|29.37|31.32|29.52|31.5|29.7|30.66|28.86|0
1702521300000|2023-12-14 02:35:00|31.49|29.69|31.99|30.19|31.99|30.19|31.14|29.34|0
1702521600000|2023-12-14 02:40:00|32.16|30.36|32.84|31.04|33.19|31.39|31.98|30.18|0
1702521900000|2023-12-14 02:45:00|33.01|31.21|32.47|30.67|33.18|31.38|32.3|30.5|0
1702522200000|2023-12-14 02:50:00|32.3|30.5|32.62|30.82|32.64|30.84|32.11|30.31|0
1702522500000|2023-12-14 02:55:00|32.45|30.65|32.43|30.63|32.62|30.82|32.26|30.46|0
1702522800000|2023-12-14 03:00:00|32.26|30.46|32.33|30.53|32.42|30.62|31.9|30.1|0
1702523100000|2023-12-14 03:05:00|32.24|30.44|32.22|30.42|32.41|30.61|32.05|30.25|0
1702523400000|2023-12-14 03:10:00|32.4|30.6|32.55|30.75|32.57|30.77|32.21|30.41|0
1702523700000|2023-12-14 03:15:00|32.72|30.92|33.06|31.26|33.24|31.44|32.72|30.92|0
1702524000000|2023-12-14 03:20:00|33.23|31.43|33.22|31.42|33.57|31.77|32.87|31.07|0
1702524300000|2023-12-14 03:25:00|33.39|31.59|33.91|32.11|33.91|32.11|33.21|31.41|0
1702524600000|2023-12-14 03:30:00|33.73|31.93|33.53|31.73|33.73|31.93|33.37|31.57|0
1702524900000|2023-12-14 03:35:00|33.71|31.91|34.95|33.15|35.13|33.33|33.71|31.91|0
1702525200000|2023-12-14 03:40:00|34.77|32.97|34.75|32.95|35.12|33.32|34.58|32.78|0
1702525500000|2023-12-14 03:45:00|34.93|33.13|34.37|32.57|35.11|33.31|34.37|32.57|0
1702525800000|2023-12-14 03:50:00|34.47|32.67|34.36|32.56|34.91|33.11|34.18|32.38|0
1702526100000|2023-12-14 03:55:00|34.35|32.55|33.62|31.82|34.35|32.55|33.62|31.82|0
1702526400000|2023-12-14 04:00:00|33.8|32|33.42|31.62|33.8|32|33.25|31.45|0
1702526700000|2023-12-14 04:05:00|33.25|31.45|32.35|30.55|33.25|31.45|32.35|30.55|0
1702527000000|2023-12-14 04:10:00|32.52|30.72|32.16|30.36|32.52|30.72|32.16|30.36|0
1702527300000|2023-12-14 04:15:00|32.33|30.53|31.62|29.82|32.33|30.53|31.62|29.82|0
1702527600000|2023-12-14 04:20:00|31.79|29.99|31.77|29.97|31.79|29.99|31.6|29.8|0
1702527900000|2023-12-14 04:25:00|31.94|30.14|31.93|30.13|32.12|30.32|31.76|29.96|0
1702528200000|2023-12-14 04:30:00|31.92|30.12|31.91|30.11|31.92|30.12|31.57|29.77|0
1702528500000|2023-12-14 04:35:00|32.08|30.28|32.24|30.44|32.41|30.61|31.89|30.09|0
1702528800000|2023-12-14 04:40:00|32.41|30.61|31.7|29.9|32.41|30.61|31.7|29.9|0
1702529100000|2023-12-14 04:45:00|31.69|29.89|30.81|29.01|31.69|29.89|30.81|29.01|0
1702529400000|2023-12-14 04:50:00|30.99|29.19|31.68|29.88|31.86|30.06|30.81|29.01|0
1702529700000|2023-12-14 04:55:00|31.67|29.87|31.49|29.69|31.75|29.95|31.49|29.69|0
1702530000000|2023-12-14 05:00:00|31.32|29.52|31.47|29.67|31.82|30.02|31.3|29.5|0
1702530300000|2023-12-14 05:05:00|31.63|29.83|31.78|29.98|31.88|30.08|31.62|29.82|0
1702530600000|2023-12-14 05:10:00|31.95|30.15|31.59|29.79|31.95|30.15|31.42|29.62|0
1702530900000|2023-12-14 05:15:00|31.76|29.96|31.91|30.11|32.08|30.28|31.42|29.62|0
1702531200000|2023-12-14 05:20:00|31.74|29.94|31.72|29.92|31.9|30.1|31.55|29.75|0
1702531500000|2023-12-14 05:25:00|31.88|30.08|32.39|30.59|32.56|30.76|31.71|29.91|0
1702531800000|2023-12-14 05:30:00|32.38|30.58|32.71|30.91|32.72|30.92|32.37|30.57|0
1702532100000|2023-12-14 05:35:00|32.7|30.9|33.02|31.22|33.54|31.74|32.7|30.9|0
1702532400000|2023-12-14 05:40:00|33.19|31.39|33.86|32.06|34.04|32.24|33.02|31.22|0
1702532700000|2023-12-14 05:45:00|33.68|31.88|33.66|31.86|33.68|31.88|33.15|31.35|0
1702533000000|2023-12-14 05:50:00|33.49|31.69|33.13|31.33|33.66|31.86|33.13|31.33|0
1702533300000|2023-12-14 05:55:00|33.3|31.5|33.28|31.48|33.45|31.65|33.11|31.31|0
1702533600000|2023-12-14 06:00:00|33.45|31.65|33.09|31.29|33.97|32.17|33.09|31.29|0
1702533900000|2023-12-14 06:05:00|33.08|31.28|33.92|32.12|33.93|32.13|32.91|31.11|0
1702534200000|2023-12-14 06:10:00|33.75|31.95|33.39|31.59|33.75|31.95|33.23|31.43|0
1702534500000|2023-12-14 06:15:00|33.38|31.58|33.19|31.39|33.56|31.76|33.19|31.39|0
1702534800000|2023-12-14 06:20:00|33.28|31.48|33.52|31.72|33.53|31.73|33.17|31.37|0
1702535100000|2023-12-14 06:25:00|33.51|31.71|33.67|31.87|33.84|32.04|33.16|31.36|0
1702535400000|2023-12-14 06:30:00|33.84|32.04|32.96|31.16|33.84|32.04|32.96|31.16|0
1702535700000|2023-12-14 06:35:00|33.05|31.25|32.34|30.54|33.13|31.33|32.25|30.45|0
1702536000000|2023-12-14 06:40:00|32.25|30.45|32.4|30.6|32.93|31.13|32.25|30.45|0
1702536300000|2023-12-14 06:45:00|32.49|30.69|33.24|31.44|33.43|31.63|32.49|30.69|0
1702536600000|2023-12-14 06:50:00|33.41|31.61|33.21|31.41|33.41|31.61|32.88|31.08|0
1702536900000|2023-12-14 06:55:00|33.38|31.58|32.51|30.71|33.38|31.58|32.51|30.71|0
1702537200000|2023-12-14 07:00:00|32.68|30.88|33.52|31.72|33.7|31.9|32.6|30.8|0
1702537500000|2023-12-14 07:05:00|33.69|31.89|34.02|32.22|34.29|32.49|33.52|31.72|0
1702537800000|2023-12-14 07:10:00|34.19|32.39|34.17|32.37|34.37|32.57|33.66|31.86|0
1702538100000|2023-12-14 07:15:00|34|32.2|33.98|32.18|34.78|32.98|33.8|32|0
1702538400000|2023-12-14 07:20:00|33.89|32.09|32.52|30.72|33.98|32.18|32.17|30.37|0
1702538700000|2023-12-14 07:25:00|32.34|30.54|33.58|31.78|33.95|32.15|32.33|30.53|0
1702539000000|2023-12-14 07:30:00|33.76|31.96|34.66|32.86|34.85|33.05|33.57|31.77|0
1702539300000|2023-12-14 07:35:00|34.47|32.67|34.64|32.84|35.03|33.23|34.28|32.48|0
1702539600000|2023-12-14 07:40:00|34.83|33.03|34.44|32.64|34.83|33.03|34.08|32.28|0
1702539900000|2023-12-14 07:45:00|34.25|32.45|34.6|32.8|34.99|33.19|34.25|32.45|0
1702540200000|2023-12-14 07:50:00|34.42|32.62|34.22|32.42|34.42|32.62|33.32|31.52|0
1702540500000|2023-12-14 07:55:00|34.4|32.6|35.87|34.07|35.87|34.07|34.21|32.41|0
1702540800000|2023-12-14 08:00:00|35.69|33.89|34.55|32.75|35.69|33.89|34.19|32.39|0
1702541100000|2023-12-14 08:05:00|34.36|32.56|33.98|32.18|34.54|32.74|33.26|31.46|0
1702541400000|2023-12-14 08:10:00|33.79|31.99|30.73|28.93|34.16|32.36|30.73|28.93|0
1702541700000|2023-12-14 08:15:00|30.91|29.11|35.05|33.25|35.61|33.81|30.91|29.11|0
1702542000000|2023-12-14 08:20:00|34.86|33.06|32.47|30.67|35.99|34.19|32.47|30.67|0
1702542300000|2023-12-14 08:25:00|32.83|31.03|30.85|29.05|33.18|31.38|30.68|28.88|0
1702542600000|2023-12-14 08:30:00|30.67|28.87|31.52|29.18|31.88|29.54|30.24|27.99|0
1702542900000|2023-12-14 08:35:00|31.7|29.36|31.68|29.34|32.95|30.61|30.98|28.64|0
1702543200000|2023-12-14 08:40:00|31.86|29.52|29.98|28.18|32.04|29.7|29.63|27.83|0
1702543500000|2023-12-14 08:45:00|30.15|28.35|31.19|29.39|31.74|29.94|29.8|28|0
1702543800000|2023-12-14 08:50:00|31.01|29.21|31.53|29.73|31.73|29.93|30.29|28.49|0
1702544100000|2023-12-14 08:55:00|31.71|29.91|33.71|31.91|34.46|32.66|31.53|29.73|0
1702544400000|2023-12-14 09:00:00|33.89|32.09|36.53|34.73|36.63|34.83|33.7|31.9|0
1702544700000|2023-12-14 09:05:00|36.73|34.93|36.13|34.33|37.5|35.7|35.75|33.95|0
1702545000000|2023-12-14 09:10:00|35.94|34.14|37.47|35.67|37.48|35.68|35.36|33.56|0
1702545300000|2023-12-14 09:15:00|37.86|36.06|37.85|36.05|38.45|36.65|36.87|35.07|0
1702545600000|2023-12-14 09:20:00|37.65|35.85|39.42|37.62|39.42|37.62|37.26|35.46|0
1702545900000|2023-12-14 09:25:00|39.22|37.42|39.2|37.4|39.62|37.82|37.73|35.93|0
1702546200000|2023-12-14 09:30:00|39.11|37.31|38.59|36.79|39.8|38|37.71|35.91|0
1702546500000|2023-12-14 09:35:00|38.89|37.09|37.98|36.18|39.98|38.18|37.88|36.08|0
1702546800000|2023-12-14 09:40:00|37.78|35.98|37.76|35.96|38.16|36.36|37.18|35.38|0
1702547100000|2023-12-14 09:45:00|37.96|36.16|38.54|36.74|39.15|37.35|37.76|35.96|0
1702547400000|2023-12-14 09:50:00|38.74|36.94|38.92|37.12|39.34|37.54|37.74|35.94|0
1702547700000|2023-12-14 09:55:00|38.72|36.92|37.91|36.11|39.11|37.31|37.91|36.11|0
1702548000000|2023-12-14 10:00:00|38.11|36.31|37.9|36.1|39.3|37.5|37.9|36.1|0
1702548300000|2023-12-14 10:05:00|38.09|36.29|38.47|36.67|38.88|37.08|37.69|35.89|0
1702548600000|2023-12-14 10:10:00|38.67|36.87|36.88|35.08|38.78|36.98|36.68|34.88|0
1702548900000|2023-12-14 10:15:00|36.68|34.88|36.27|34.47|37.26|35.46|36.09|34.29|0
1702549200000|2023-12-14 10:20:00|36.08|34.28|35.29|33.49|36.08|34.28|34.53|32.73|0
1702549500000|2023-12-14 10:25:00|35.68|33.88|34.51|32.71|35.68|33.88|34.42|32.62|0
1702549800000|2023-12-14 10:30:00|34.7|32.9|34.11|32.31|34.7|32.9|33.36|31.56|0
1702550100000|2023-12-14 10:35:00|33.92|32.12|32.87|31.07|34.49|32.69|32.78|30.98|0
1702550400000|2023-12-14 10:40:00|32.78|30.98|32.2|30.4|32.95|31.15|32.02|30.22|0
1702550700000|2023-12-14 10:45:00|32.3|30.5|33.49|31.69|33.87|32.07|32.3|30.5|0
1702551000000|2023-12-14 10:50:00|33.68|31.88|34.42|32.62|34.42|32.62|32.73|30.93|0
1702551300000|2023-12-14 10:55:00|34.41|32.61|34.21|32.41|35.56|33.76|34.21|32.41|0
1702551600000|2023-12-14 11:00:00|34.31|32.51|35.73|33.93|36.32|34.52|34.02|32.22|0
1702551900000|2023-12-14 11:05:00|35.92|34.12|35.32|33.52|35.92|34.12|35.13|33.33|0
1702552200000|2023-12-14 11:10:00|35.13|33.33|33.02|31.22|35.13|33.33|33.02|31.22|0
1702552500000|2023-12-14 11:15:00|33.21|31.41|34.23|32.43|34.33|32.53|32.27|30.47|0
1702552800000|2023-12-14 11:20:00|34.13|32.33|33.93|32.13|34.13|32.33|33.37|31.57|0
1702553100000|2023-12-14 11:25:00|34.12|32.32|35.06|33.26|35.65|33.85|33.73|31.93|0
1702553400000|2023-12-14 11:30:00|34.87|33.07|36.21|34.41|36.21|34.41|34.09|32.29|0
1702553700000|2023-12-14 11:35:00|36.01|34.21|35.8|34|37.39|35.59|35.8|34|0
1702554000000|2023-12-14 11:40:00|36|34.2|35.59|33.79|36.19|34.39|34.82|33.02|0
1702554300000|2023-12-14 11:45:00|35.78|33.98|36.35|34.55|36.55|34.75|35.19|33.39|0
1702554600000|2023-12-14 11:50:00|36.16|34.36|35.55|33.75|36.54|34.74|35.37|33.57|0
1702554900000|2023-12-14 11:55:00|35.65|33.85|35.93|34.13|35.94|34.14|34.76|32.96|0
1702555200000|2023-12-14 12:00:00|35.73|33.93|33.59|31.79|35.93|34.13|33.59|31.79|0
1702555500000|2023-12-14 12:05:00|33.78|31.98|33.95|32.15|34.34|32.54|33.11|31.31|0
1702555800000|2023-12-14 12:10:00|33.76|31.96|33.06|31.26|33.83|32.03|32.8|31|0
1702556100000|2023-12-14 12:15:00|32.87|31.07|32.85|31.05|33.06|31.26|32.3|30.5|0
1702556400000|2023-12-14 12:20:00|32.67|30.87|31.71|29.91|33.04|31.24|31.71|29.91|0
1702556700000|2023-12-14 12:25:00|31.53|29.73|32.63|30.83|33.01|31.21|31.34|29.54|0
1702557000000|2023-12-14 12:30:00|32.44|30.64|31.86|30.06|33|31.2|31.86|30.06|0
1702557300000|2023-12-14 12:35:00|32.05|30.25|33.49|31.69|33.5|31.7|32.04|30.24|0
1702557600000|2023-12-14 12:40:00|33.31|31.51|33.1|31.3|34.05|32.25|32.73|30.93|0
1702557900000|2023-12-14 12:45:00|33.29|31.49|32.34|30.54|33.29|31.49|32.16|30.36|0
1702558200000|2023-12-14 12:50:00|32.16|30.36|33.06|31.26|33.25|31.45|31.79|29.99|0
1702558500000|2023-12-14 12:55:00|33.25|31.45|33.6|31.8|33.8|32|33.05|31.25|0
1702558800000|2023-12-14 13:00:00|33.23|31.43|35.58|33.78|35.58|33.78|32.66|30.86|0
1702559100000|2023-12-14 13:05:00|35.48|33.68|36.43|34.63|36.84|35.04|35.28|33.48|0
1702559400000|2023-12-14 13:10:00|36.24|34.44|35.44|33.64|36.24|34.44|34.87|33.07|0
1702559700000|2023-12-14 13:15:00|35.54|33.74|36.39|34.59|36.98|35.18|34.09|32.29|0
1702560000000|2023-12-14 13:20:00|36.59|34.79|35.4|33.6|36.59|34.79|34.64|32.84|0
1702560300000|2023-12-14 13:25:00|35.21|33.41|33.95|32.15|35.6|33.8|33.29|31.49|0
1702560600000|2023-12-14 13:30:00|34.71|32.91|35.17|33.37|37.13|35.33|33.84|32.04|0
1702560900000|2023-12-14 13:35:00|35.36|33.56|32.5|30.7|36.14|34.34|32.5|30.7|0
1702561200000|2023-12-14 13:40:00|32.69|30.89|28.34|26.54|32.87|31.07|27.83|26.03|0
1702561500000|2023-12-14 13:45:00|28.52|26.72|28.32|26.52|29.21|27.41|27.81|26.01|0
1702561800000|2023-12-14 13:50:00|28.15|26.35|27.22|25.42|28.79|26.99|27.22|25.42|0
1702562100000|2023-12-14 13:55:00|27.04|25.24|24.69|22.89|27.22|25.42|24.69|22.89|0
1702562400000|2023-12-14 14:00:00|24.85|23.05|24.34|22.54|26|24.2|24.18|22.38|0
1702562700000|2023-12-14 14:05:00|24.18|22.38|25.79|23.99|25.96|24.16|23.19|21.41|0
1702563000000|2023-12-14 14:10:00|25.63|23.83|25.27|23.47|26.96|25.16|25.11|23.31|0
1702563300000|2023-12-14 14:15:00|25.44|23.64|26.93|25.13|27.1|25.3|25.27|23.47|0
1702563600000|2023-12-14 14:20:00|27.1|25.3|29|27.2|29|27.2|27.09|25.29|0
1702563900000|2023-12-14 14:25:00|28.29|26.49|30.24|28.44|31.16|29.36|27.24|25.44|0
1702564200000|2023-12-14 14:30:00|29.7|27.9|24.85|23.05|30.42|28.62|23.88|22.08|0
1702564500000|2023-12-14 14:35:00|24.68|22.88|30.22|28.42|32.25|30.45|24.68|22.88|0
1702564800000|2023-12-14 14:40:00|30.04|28.24|24.54|22.74|30.22|28.42|24.54|22.74|0
1702565100000|2023-12-14 14:45:00|24.37|22.57|26.5|24.7|26.67|24.87|22.11|20.41|0
1702565400000|2023-12-14 14:50:00|26.67|24.87|28.02|26.22|29.81|28.01|26.67|24.87|0
1702565700000|2023-12-14 14:55:00|27.85|26.05|25.84|24.04|27.85|26.05|23.19|21.4|0
1702566000000|2023-12-14 15:00:00|25.5|23.7|28.98|27.18|29.71|27.91|25.16|23.36|0
1702566300000|2023-12-14 15:05:00|29.89|28.09|28.88|27.08|31.36|29.56|28.51|26.71|0
1702566600000|2023-12-14 15:10:00|29.06|27.26|29.95|28.15|29.95|28.15|27.43|25.63|0
1702566900000|2023-12-14 15:15:00|30.88|29.08|33.15|31.35|35.13|33.33|30.69|28.89|0
1702567200000|2023-12-14 15:20:00|32.96|31.16|31.41|29.61|34.72|32.92|30.84|29.04|0
1702567500000|2023-12-14 15:25:00|31.22|29.42|31.77|29.97|33.52|31.72|28.98|27.18|0
1702567800000|2023-12-14 15:30:00|31.2|29.4|29.13|27.33|32.53|30.73|28.77|26.97|0
1702568100000|2023-12-14 15:35:00|29.23|27.43|34.15|32.35|35.65|33.85|28.58|26.78|0
1702568400000|2023-12-14 15:40:00|33.95|32.15|33.34|31.54|34.54|32.74|31.32|29.52|0
1702568700000|2023-12-14 15:45:00|33.14|31.34|32.74|30.94|35.32|33.52|31.98|30.18|0
1702569000000|2023-12-14 15:50:00|33.13|31.33|28.74|26.94|33.13|31.33|28.56|26.76|0
1702569300000|2023-12-14 15:55:00|28.56|26.76|28.91|27.11|31.74|29.94|27.47|25.67|0
1702569600000|2023-12-14 16:00:00|28.72|26.92|31.52|29.72|31.52|29.72|27.98|26.18|0
1702569900000|2023-12-14 16:05:00|31.32|29.52|32.07|30.27|33.05|31.25|30.09|28.29|0
1702570200000|2023-12-14 16:10:00|32.27|30.47|36.44|34.64|36.65|34.85|28.67|26.87|0
1702570500000|2023-12-14 16:15:00|36.85|35.05|33.8|32|37.47|35.67|33.41|31.61|0
1702570800000|2023-12-14 16:20:00|34.2|32.4|35.39|33.59|36.82|35.02|33.6|31.8|0
1702571100000|2023-12-14 16:25:00|35.19|33.39|33.87|32.07|36.61|34.81|33.37|31.57|0
1702571400000|2023-12-14 16:30:00|34.16|32.36|34.14|32.34|34.35|32.55|31.6|29.8|0
1702571700000|2023-12-14 16:35:00|33.94|32.14|33.94|32.14|36.42|34.62|33.54|31.74|0
1702572000000|2023-12-14 16:40:00|34.14|32.34|30.16|28.36|34.14|32.34|29.97|28.17|0
1702572300000|2023-12-14 16:45:00|30.35|28.55|29.18|27.38|30.74|28.94|28.24|26.44|0
1702572600000|2023-12-14 16:50:00|28.99|27.19|28.59|26.79|29.74|27.94|28.22|26.42|0
1702572900000|2023-12-14 16:55:00|28.78|26.98|28.76|26.96|29.53|27.73|27.84|26.04|0
1702573200000|2023-12-14 17:00:00|28.2|26.4|26.33|24.53|28.95|27.15|26.16|24.36|0
1702573500000|2023-12-14 17:05:00|26.51|24.71|25.59|23.79|27.42|25.62|25.41|23.61|0
1702573800000|2023-12-14 17:10:00|25.41|23.61|23.99|22.19|25.95|24.15|23.81|22.01|0
1702574100000|2023-12-14 17:15:00|24.16|22.36|24.65|22.85|25.58|23.78|23.03|21.26|0
1702574400000|2023-12-14 17:20:00|24.57|22.77|24.63|22.83|25|23.2|22.64|20.9|0
1702574700000|2023-12-14 17:25:00|24.45|22.65|22.24|20.53|24.45|22.65|22.06|20.37|0
1702575000000|2023-12-14 17:30:00|22.06|20.37|22.04|20.35|23.16|21.37|21.86|20.18|0
1702575300000|2023-12-14 17:35:00|21.86|20.18|24.03|22.23|24.03|22.23|21.68|20.01|0
1702575600000|2023-12-14 17:40:00|23.85|22.05|22|20.31|23.85|22.05|21.46|19.81|0
1702575900000|2023-12-14 17:45:00|22.18|20.47|22.34|20.62|22.72|20.98|21.44|19.79|0
1702576200000|2023-12-14 17:50:00|22.16|20.45|26.2|24.4|26.2|24.4|21.97|20.28|0
1702576500000|2023-12-14 17:55:00|26.01|24.21|32.16|30.36|32.16|30.36|25.82|24.02|0
1702576800000|2023-12-14 18:00:00|32.37|30.57|38.22|36.42|38.66|36.86|32.37|30.57|0
1702577100000|2023-12-14 18:05:00|37.79|35.99|37.77|35.97|38.87|37.07|37.13|35.33|0
1702577400000|2023-12-14 18:10:00|37.34|35.54|37.98|36.18|39.07|37.27|36.68|34.88|0
1702577700000|2023-12-14 18:15:00|37.76|35.96|39.06|37.26|39.28|37.48|37.76|35.96|0
1702578000000|2023-12-14 18:20:00|39.28|37.48|39.93|38.13|40.38|38.58|37.74|35.94|0
1702578300000|2023-12-14 18:25:00|40.15|38.35|42.38|40.58|42.38|40.58|39.93|38.13|0
1702578600000|2023-12-14 18:30:00|42.16|40.36|40.8|39|42.6|40.8|40.36|38.56|0
1702578900000|2023-12-14 18:35:00|41.02|39.22|42.14|40.34|42.59|40.79|40.8|39|0
1702579200000|2023-12-14 18:40:00|42.36|40.56|43.03|41.23|43.49|41.69|41.68|39.88|0
1702579500000|2023-12-14 18:45:00|42.58|40.78|46.01|44.21|46.47|44.67|42.35|40.55|0
1702579800000|2023-12-14 18:50:00|46.24|44.44|54.74|52.94|57.15|55.35|46.24|44.44|0
1702580100000|2023-12-14 18:55:00|54.5|52.7|48.32|46.52|54.5|52.7|47.85|46.05|0
1702580400000|2023-12-14 19:00:00|48.56|46.76|46.45|44.65|48.56|46.76|44.6|42.8|0
1702580700000|2023-12-14 19:05:00|46.68|44.88|46.44|44.64|46.68|44.88|44.82|43.02|0
1702581000000|2023-12-14 19:10:00|46.67|44.87|43.66|41.86|48.07|46.27|42.52|40.72|0
1702581300000|2023-12-14 19:15:00|43.43|41.63|40.92|39.12|44.11|42.31|40.7|38.9|0
1702581600000|2023-12-14 19:20:00|40.69|38.89|39.12|37.32|41.14|39.34|39.12|37.32|0
1702581900000|2023-12-14 19:25:00|39.34|37.54|39.33|37.53|41.13|39.33|38.89|37.09|0
1702582200000|2023-12-14 19:30:00|39.11|37.31|38.65|36.85|40.89|39.09|38.21|36.41|0
1702582500000|2023-12-14 19:35:00|38.87|37.07|40.2|38.4|40.43|38.63|37.76|35.96|0
1702582800000|2023-12-14 19:40:00|40.42|38.62|38.62|36.82|41.1|39.3|38.4|36.6|0
1702583100000|2023-12-14 19:45:00|38.85|37.05|37.07|35.27|38.85|37.05|36.85|35.05|0
1702583400000|2023-12-14 19:50:00|36.85|35.05|38.16|36.36|38.16|36.36|36.84|35.04|0
1702583700000|2023-12-14 19:55:00|38.38|36.58|36.17|34.37|38.38|36.58|35.95|34.15|0
1702584000000|2023-12-14 20:00:00|35.95|34.15|37.69|35.89|37.69|35.89|35.5|33.7|0
1702584300000|2023-12-14 20:05:00|37.91|36.11|36.14|34.34|37.91|36.11|35.49|33.69|0
1702584600000|2023-12-14 20:10:00|36.25|34.45|36.78|34.98|37.22|35.42|35.26|33.46|0
1702584900000|2023-12-14 20:15:00|37|35.2|35.03|33.23|37.88|36.08|34.81|33.01|0
1702585200000|2023-12-14 20:20:00|34.81|33.01|34.8|33|35.89|34.09|34.58|32.78|0
1702585500000|2023-12-14 20:25:00|34.58|32.78|36.68|34.88|36.68|34.88|34.5|32.7|0
1702585800000|2023-12-14 20:30:00|36.46|34.66|36.88|35.08|36.89|35.09|35.14|33.34|0
1702586100000|2023-12-14 20:35:00|37.11|35.31|37.76|35.96|37.98|36.18|34.91|33.11|0
1702586400000|2023-12-14 20:40:00|37.54|35.74|38.7|36.9|39.33|37.53|36.7|34.9|0
1702586700000|2023-12-14 20:45:00|38.48|36.68|38.91|37.11|39.81|38.01|35.6|33.8|0
1702587000000|2023-12-14 20:50:00|38.24|36.44|37.78|35.98|38.24|36.44|34.93|33.13|0
1702587300000|2023-12-14 20:55:00|37.56|35.76|31.92|30.12|38|36.2|31.71|29.91|0
1702587600000|2023-12-14 21:00:00|31.08|29.28|33.6|31.8|34.25|32.45|30.46|28.66|0
1702587900000|2023-12-14 21:05:00|34.03|32.23|34.45|32.65|34.67|32.87|33.38|31.58|0
1702588200000|2023-12-14 21:10:00|34.34|32.54|35.08|33.28|35.08|33.28|34.01|32.21|0
1702588500000|2023-12-14 21:15:00|35.06|32.86|35.06|32.86|35.06|32.86|35.06|32.86|0
1702886700000|2023-12-18 08:05:00|183.58|181.38|183.38|181.18|183.88|181.68|183.14|180.94|0
1702887000000|2023-12-18 08:10:00|183.34|181.14|183.68|181.48|183.88|181.68|183.28|181.08|0
1702887300000|2023-12-18 08:15:00|183.58|181.38|183.38|181.18|183.68|181.48|183.09|180.89|0
1702887600000|2023-12-18 08:20:00|183.48|181.28|184.17|181.97|184.27|182.07|183.33|181.13|0
1702887900000|2023-12-18 08:25:00|184.27|182.07|185.36|183.16|185.46|183.26|184.07|181.87|0
1702888200000|2023-12-18 08:30:00|185.26|183.06|184.37|182.17|185.56|183.36|184.17|181.97|0
1702888500000|2023-12-18 08:35:00|184.36|182.16|183.67|181.47|184.66|182.46|183.67|181.47|0
1702888800000|2023-12-18 08:40:00|183.62|181.42|183.57|181.37|183.97|181.77|183.37|181.17|0
1702889100000|2023-12-18 08:45:00|183.62|181.42|182.78|180.58|183.62|181.42|182.78|180.58|0
1702889400000|2023-12-18 08:50:00|182.83|180.63|182.88|180.68|183.17|180.97|182.68|180.48|0
1702889700000|2023-12-18 08:55:00|182.78|180.58|183.41|181.21|183.5|181.3|182.68|180.48|0
1702890000000|2023-12-18 09:00:00|183.31|181.11|183.5|181.3|183.9|181.7|183.21|181.01|0
1702890300000|2023-12-18 09:05:00|183.4|181.2|182.91|180.71|183.5|181.3|182.57|180.37|0
1702890600000|2023-12-18 09:10:00|182.81|180.61|182.67|180.47|183.11|180.91|182.61|180.41|0
1702890900000|2023-12-18 09:15:00|182.71|180.51|183.6|181.4|183.6|181.4|182.71|180.51|0
1702891200000|2023-12-18 09:20:00|183.65|181.45|182.61|180.41|183.7|181.5|182.61|180.41|0
1702891500000|2023-12-18 09:25:00|182.66|180.46|182.32|180.12|182.71|180.51|182.22|180.02|0
1702891800000|2023-12-18 09:30:00|182.27|180.07|182.51|180.31|182.81|180.61|182.22|180.02|0
1702892100000|2023-12-18 09:35:00|182.46|180.26|182.12|179.92|182.46|180.26|182.02|179.82|0
1702892400000|2023-12-18 09:40:00|182.07|179.87|182.31|180.11|182.31|180.11|181.92|179.72|0
1702892700000|2023-12-18 09:45:00|182.41|180.21|182.7|180.5|182.7|180.5|182.31|180.11|0
1702893000000|2023-12-18 09:50:00|182.6|180.4|182.7|180.5|182.8|180.6|182.41|180.21|0
1702893300000|2023-12-18 09:55:00|182.6|180.4|182.8|180.6|182.8|180.6|182.5|180.3|0
1702893600000|2023-12-18 10:00:00|182.85|180.65|182.8|180.6|183.09|180.89|182.6|180.4|0
1702893900000|2023-12-18 10:05:00|182.89|180.69|183.29|181.09|183.29|181.09|182.89|180.69|0
1702894200000|2023-12-18 10:10:00|183.19|180.99|183.09|180.89|183.29|181.09|182.85|180.65|0
1702894500000|2023-12-18 10:15:00|183.19|180.99|182.79|180.59|183.19|180.99|182.55|180.35|0
1702894800000|2023-12-18 10:20:00|182.74|180.54|182.2|180|182.89|180.69|182.2|180|0
1702895100000|2023-12-18 10:25:00|182.3|180.1|182.2|180|182.69|180.49|182.2|180|0
1702895400000|2023-12-18 10:30:00|182.1|179.9|182.3|180.1|182.3|180.1|181.71|179.51|0
1702895700000|2023-12-18 10:35:00|182.39|180.19|182.88|180.68|182.98|180.78|182.39|180.19|0
1702896000000|2023-12-18 10:40:00|182.84|180.64|183.13|180.93|183.23|181.03|182.79|180.59|0
1702896300000|2023-12-18 10:45:00|183.18|180.98|183.28|181.08|183.47|181.27|183.08|180.88|0
1702896600000|2023-12-18 10:50:00|183.33|181.13|183.37|181.17|183.57|181.37|183.08|180.88|0
1702896900000|2023-12-18 10:55:00|183.33|181.13|183.57|181.37|183.57|181.37|183.08|180.88|0
1702897200000|2023-12-18 11:00:00|183.47|181.27|183.57|181.37|183.67|181.47|183.32|181.12|0
1702897500000|2023-12-18 11:05:00|183.52|181.32|183.37|181.17|183.57|181.37|182.97|180.77|0
1702897800000|2023-12-18 11:10:00|183.32|181.12|183.07|180.87|183.66|181.46|182.97|180.77|0
1702898100000|2023-12-18 11:15:00|183.17|180.97|182.77|180.57|183.37|181.17|182.77|180.57|0
1702898400000|2023-12-18 11:20:00|182.68|180.48|182.48|180.28|182.82|180.62|182.38|180.18|0
1702898700000|2023-12-18 11:25:00|182.58|180.38|183.56|181.36|183.56|181.36|182.48|180.28|0
1702899000000|2023-12-18 11:30:00|183.46|181.26|183.95|181.75|184|181.8|183.46|181.26|0
1702899300000|2023-12-18 11:35:00|183.85|181.65|184.1|181.9|184.25|182.05|183.85|181.65|0
1702899600000|2023-12-18 11:40:00|184.05|181.85|184.54|182.34|184.54|182.34|183.95|181.75|0
1702899900000|2023-12-18 11:45:00|184.5|182.3|184.74|182.54|184.84|182.64|184.25|182.05|0
1702900200000|2023-12-18 11:50:00|184.64|182.44|184.24|182.04|184.84|182.64|184.14|181.94|0
1702900500000|2023-12-18 11:55:00|184.34|182.14|184.24|182.04|184.74|182.54|184.14|181.94|0
1702900800000|2023-12-18 12:00:00|184.19|181.99|183.45|181.25|184.29|182.09|183.45|181.25|0
1702901100000|2023-12-18 12:05:00|183.5|181.3|183.05|180.85|183.65|181.45|183.05|180.85|0
1702901400000|2023-12-18 12:10:00|182.91|180.71|182.56|180.36|183.01|180.81|182.46|180.26|0
1702901700000|2023-12-18 12:15:00|182.51|180.31|183.05|180.85|183.05|180.85|182.51|180.31|0
1702902000000|2023-12-18 12:20:00|182.95|180.75|183.05|180.85|183.05|180.85|182.66|180.46|0
1702902300000|2023-12-18 12:25:00|182.95|180.75|183.05|180.85|183.05|180.85|182.66|180.46|0
1702902600000|2023-12-18 12:30:00|182.95|180.75|183.15|180.95|183.3|181.1|182.95|180.75|0
1702902900000|2023-12-18 12:35:00|183.24|181.04|183.24|181.04|183.34|181.14|183.05|180.85|0
1702903200000|2023-12-18 12:40:00|183.34|181.14|183.29|181.09|183.34|181.14|182.95|180.75|0
1702903500000|2023-12-18 12:45:00|183.34|181.14|183.54|181.34|183.64|181.44|183.14|180.94|0
1702903800000|2023-12-18 12:50:00|183.44|181.24|183.24|181.04|183.54|181.34|183.04|180.84|0
1702904100000|2023-12-18 12:55:00|183.19|180.99|182.45|180.25|183.24|181.04|182.35|180.15|0
1702904400000|2023-12-18 13:00:00|182.35|180.15|182.35|180.15|182.94|180.74|182.16|179.96|0
1702904700000|2023-12-18 13:05:00|182.45|180.25|183.04|180.84|183.43|181.23|182.45|180.25|0
1702905000000|2023-12-18 13:10:00|182.84|180.64|182.54|180.34|182.89|180.69|182.25|180.05|0
1702905300000|2023-12-18 13:15:00|182.64|180.44|182.84|180.64|183.03|180.83|182.54|180.34|0
1702905600000|2023-12-18 13:20:00|182.74|180.54|182.05|179.85|182.84|180.64|181.95|179.75|0
1702905900000|2023-12-18 13:25:00|181.95|179.75|182.34|180.14|182.54|180.34|181.95|179.75|0
1702906200000|2023-12-18 13:30:00|182.25|180.05|182.05|179.85|182.44|180.24|181.66|179.46|0
1702906500000|2023-12-18 13:35:00|182.24|180.04|182.73|180.53|182.93|180.73|181.66|179.46|0
1702906800000|2023-12-18 13:40:00|182.83|180.63|182.54|180.34|183.23|181.03|182.34|180.14|0
1702907100000|2023-12-18 13:45:00|182.63|180.43|181.07|178.87|182.63|180.43|181.02|178.82|0
1702907400000|2023-12-18 13:50:00|180.97|178.77|181.06|178.86|181.36|179.16|180.67|178.47|0
1702907700000|2023-12-18 13:55:00|181.16|178.96|181.36|179.16|181.36|179.16|181.06|178.86|0
1702908000000|2023-12-18 14:00:00|181.31|179.11|181.7|179.5|181.7|179.5|180.96|178.76|0
1702908300000|2023-12-18 14:05:00|181.75|179.55|182.33|180.13|182.53|180.33|181.74|179.54|0
1702908600000|2023-12-18 14:10:00|182.38|180.18|182.63|180.43|182.72|180.52|181.94|179.74|0
1702908900000|2023-12-18 14:15:00|182.72|180.52|182.43|180.23|182.82|180.62|181.94|179.74|0
1702909200000|2023-12-18 14:20:00|182.33|180.13|181.84|179.64|182.43|180.23|181.54|179.34|0
1702909500000|2023-12-18 14:25:00|181.94|179.74|181.44|179.24|182.13|179.93|181.44|179.24|0
1702909800000|2023-12-18 14:30:00|181.74|179.54|181.05|178.85|182.13|179.93|180.27|178.07|0
1702910100000|2023-12-18 14:35:00|180.95|178.75|180.17|177.97|181.15|178.95|179.79|177.59|0
1702910400000|2023-12-18 14:40:00|180.27|178.07|181.28|179.08|182.16|179.96|179.98|177.78|0
1702910700000|2023-12-18 14:45:00|181.38|179.18|181.18|178.98|181.57|179.37|180.69|178.49|0
1702911000000|2023-12-18 14:50:00|181.28|179.08|181.57|179.37|181.86|179.66|180.98|178.78|0
1702911300000|2023-12-18 14:55:00|181.47|179.27|180.79|178.59|182.06|179.86|180.79|178.59|0
1702911600000|2023-12-18 15:00:00|180.5|178.3|179.62|177.42|180.59|178.39|179.33|177.13|0
1702911900000|2023-12-18 15:05:00|179.53|177.33|179.43|177.23|179.82|177.62|178.94|176.74|0
1702912200000|2023-12-18 15:10:00|179.23|177.03|180.67|178.47|181.06|178.86|178.94|176.74|0
1702912500000|2023-12-18 15:15:00|180.57|178.37|179.46|177.26|180.96|178.76|179.31|177.11|0
1702912800000|2023-12-18 15:20:00|179.41|177.21|179.41|177.21|180.86|178.66|179.31|177.11|0
1702913100000|2023-12-18 15:25:00|179.31|177.11|179.31|177.11|180.09|177.89|179.02|176.82|0
1702913400000|2023-12-18 15:30:00|179.21|177.01|179.41|177.21|179.99|177.79|179.02|176.82|0
1702913700000|2023-12-18 15:35:00|179.31|177.11|180.66|178.46|180.76|178.56|179.31|177.11|0
1702914000000|2023-12-18 15:40:00|180.72|178.52|180.62|178.42|180.86|178.66|180.18|177.98|0
1702914300000|2023-12-18 15:45:00|180.66|178.46|180.95|178.75|181.73|179.53|180.66|178.46|0
1702914600000|2023-12-18 15:50:00|181.05|178.85|181.83|179.63|181.83|179.63|180.95|178.75|0
1702914900000|2023-12-18 15:55:00|181.93|179.73|181.06|178.86|182.12|179.92|180.44|178.24|0
1702915200000|2023-12-18 16:00:00|181.16|178.96|181.55|179.35|181.74|179.54|181.06|178.86|0
1702915500000|2023-12-18 16:05:00|181.6|179.4|180.67|178.47|181.74|179.54|180.67|178.47|0
1702915800000|2023-12-18 16:10:00|180.77|178.57|179.6|177.4|180.77|178.57|179.5|177.3|0
1702916100000|2023-12-18 16:15:00|179.5|177.3|178.06|175.86|179.5|177.3|177.96|175.76|0
1702916400000|2023-12-18 16:20:00|177.86|175.66|178.63|176.43|178.92|176.72|177.86|175.66|0
1702916700000|2023-12-18 16:25:00|178.73|176.53|178.15|175.95|178.73|176.53|178.05|175.85|0
1702917000000|2023-12-18 16:30:00|178.25|176.05|178.77|176.57|179.49|177.29|177.86|175.66|0
1702917300000|2023-12-18 16:35:00|178.48|176.28|178.86|176.66|179.15|176.95|178.48|176.28|0
1702917600000|2023-12-18 16:40:00|178.96|176.76|178.67|176.47|179.05|176.85|178.57|176.37|0
1702917900000|2023-12-18 16:45:00|178.57|176.37|178.86|176.66|179.05|176.85|178.57|176.37|0
1702918200000|2023-12-18 16:50:00|178.95|176.75|178.76|176.56|179.05|176.85|178.38|176.18|0
1702918500000|2023-12-18 16:55:00|178.86|176.66|178.86|176.66|179.14|176.94|178.47|176.27|0
1702918800000|2023-12-18 17:00:00|178.76|176.56|178.18|175.98|178.76|176.56|177.89|175.69|0
1702919100000|2023-12-18 17:05:00|178.28|176.08|177.7|175.5|178.28|176.08|177.6|175.4|0
1702919400000|2023-12-18 17:10:00|177.6|175.4|177.22|175.02|177.6|175.4|177.12|174.92|0
1702919700000|2023-12-18 17:15:00|177.12|174.92|176.74|174.54|177.22|175.02|176.46|174.26|0
1702920000000|2023-12-18 17:20:00|176.36|174.16|177.12|174.92|177.12|174.92|176.36|174.16|0
1702920300000|2023-12-18 17:25:00|176.93|174.73|176.93|174.73|177.31|175.11|176.83|174.63|0
1702920600000|2023-12-18 17:30:00|176.83|174.63|177.02|174.82|177.12|174.92|176.69|174.49|0
1702920900000|2023-12-18 17:35:00|176.93|174.73|177.5|175.3|177.6|175.4|176.93|174.73|0
1702921200000|2023-12-18 17:40:00|177.4|175.2|177.4|175.2|177.79|175.59|177.31|175.11|0
1702921500000|2023-12-18 17:45:00|177.5|175.3|177.59|175.39|177.69|175.49|177.4|175.2|0
1702921800000|2023-12-18 17:50:00|177.69|175.49|177.78|175.58|177.88|175.68|177.59|175.39|0
1702922100000|2023-12-18 17:55:00|177.88|175.68|177.21|175.01|177.97|175.77|177.16|174.96|0
1702922400000|2023-12-18 18:00:00|177.3|175.1|178.36|176.16|178.36|176.16|177.01|174.81|0
1702922700000|2023-12-18 18:05:00|178.26|176.06|177.78|175.58|178.26|176.06|177.49|175.29|0
1702923000000|2023-12-18 18:10:00|177.68|175.48|177.58|175.38|177.78|175.58|177.39|175.19|0
1702923300000|2023-12-18 18:15:00|177.68|175.48|177.3|175.1|177.87|175.67|177.2|175|0
1702923600000|2023-12-18 18:20:00|177.25|175.05|177.29|175.09|177.39|175.19|177.01|174.81|0
1702923900000|2023-12-18 18:25:00|177.01|174.81|176.72|174.52|177.1|174.9|176.62|174.42|0
1702924200000|2023-12-18 18:30:00|176.62|174.42|176.91|174.71|176.91|174.71|176.34|174.14|0
1702924500000|2023-12-18 18:35:00|176.81|174.61|177.39|175.19|177.39|175.19|176.72|174.52|0
1702924800000|2023-12-18 18:40:00|177.29|175.09|177.38|175.18|177.67|175.47|177.19|174.99|0
1702925100000|2023-12-18 18:45:00|177.48|175.28|177.1|174.9|177.48|175.28|177.1|174.9|0
1702925400000|2023-12-18 18:50:00|177|174.8|177|174.8|177.1|174.9|176.9|174.7|0
1702925700000|2023-12-18 18:55:00|177.19|174.99|176.9|174.7|177.38|175.18|176.9|174.7|0
1702926000000|2023-12-18 19:00:00|177|174.8|176.71|174.51|177|174.8|176.61|174.41|0
1702926300000|2023-12-18 19:05:00|176.61|174.41|177.09|174.89|177.28|175.08|176.42|174.22|0
1702926600000|2023-12-18 19:10:00|176.99|174.79|176.8|174.6|177.14|174.94|176.52|174.32|0
1702926900000|2023-12-18 19:15:00|176.71|174.51|176.99|174.79|177.18|174.98|176.71|174.51|0
1702927200000|2023-12-18 19:20:00|176.9|174.7|175.47|173.27|176.9|174.7|175.09|172.89|0
1702927500000|2023-12-18 19:25:00|175.56|173.36|176.89|174.69|177.09|174.89|175.47|173.27|0
1702927800000|2023-12-18 19:30:00|176.8|174.6|177.85|175.65|177.95|175.75|176.8|174.6|0
1702928100000|2023-12-18 19:35:00|177.75|175.55|177.37|175.17|177.94|175.74|177.18|174.98|0
1702928400000|2023-12-18 19:40:00|177.27|175.07|176.51|174.31|177.37|175.17|176.41|174.21|0
1702928700000|2023-12-18 19:45:00|176.41|174.21|176.6|174.4|176.98|174.78|176.32|174.12|0
1702929000000|2023-12-18 19:50:00|176.51|174.31|176.03|173.83|176.7|174.5|176.03|173.83|0
1702929300000|2023-12-18 19:55:00|175.93|173.73|176.69|174.49|176.69|174.49|175.93|173.73|0
1702929600000|2023-12-18 20:00:00|176.6|174.4|176.5|174.3|177.27|175.07|176.41|174.21|0
1702929900000|2023-12-18 20:05:00|176.41|174.21|176.98|174.78|177.17|174.97|176.22|174.02|0
1702930200000|2023-12-18 20:10:00|177.07|174.87|176.69|174.49|177.12|174.92|176.5|174.3|0
1702930500000|2023-12-18 20:15:00|176.59|174.39|176.59|174.39|176.59|174.39|176.21|174.01|0
1702930800000|2023-12-18 20:20:00|176.5|174.3|175.92|173.72|176.5|174.3|175.64|173.44|0
1702931100000|2023-12-18 20:25:00|176.02|173.82|175.92|173.72|176.11|173.91|175.73|173.53|0
1702931400000|2023-12-18 20:30:00|176.02|173.82|176.4|174.2|176.59|174.39|176.02|173.82|0
1702931700000|2023-12-18 20:35:00|176.3|174.1|177.06|174.86|177.45|175.25|176.3|174.1|0
1702932000000|2023-12-18 20:40:00|177.16|174.96|177.3|175.1|177.54|175.34|176.68|174.48|0
1702932300000|2023-12-18 20:45:00|177.44|175.24|176.87|174.67|177.64|175.44|176.87|174.67|0
1702932600000|2023-12-18 20:50:00|176.77|174.57|176.87|174.67|177.63|175.43|176.77|174.57|0
1702932900000|2023-12-18 20:55:00|177.06|174.86|178.4|176.2|178.69|176.49|177.06|174.86|0
1702933200000|2023-12-18 21:00:00|178.88|176.68|180.76|178.56|180.85|178.65|178.88|176.68|0
1702933500000|2023-12-18 21:05:00|180.66|178.46|181.14|178.94|181.24|179.04|180.66|178.46|0
1702933800000|2023-12-18 21:10:00|181.05|178.85|180.95|178.75|181.05|178.85|180.75|178.55|0
1702934100000|2023-12-18 21:15:00|180.76|178.36|180.66|178.26|180.95|178.55|180.66|178.26|0
1702934400000|2023-12-18 21:20:00|180.56|178.16|180.56|178.16|180.66|178.26|180.46|178.06|0
1702934700000|2023-12-18 21:25:00|180.61|178.21|180.66|178.26|180.66|178.26|180.37|177.97|0
1702935000000|2023-12-18 21:30:00|180.61|178.21|180.65|178.25|180.66|178.26|180.56|178.16|0
1702935300000|2023-12-18 21:35:00|180.7|178.3|180.9|178.5|180.94|178.54|180.7|178.3|0
1702935600000|2023-12-18 21:40:00|180.85|178.45|180.85|178.45|180.94|178.54|180.75|178.35|0
1702935900000|2023-12-18 21:45:00|180.9|178.5|180.84|178.44|180.94|178.54|180.65|178.25|0
1702936200000|2023-12-18 21:50:00|180.65|178.25|180.65|178.25|180.75|178.35|180.55|178.15|0
1702936500000|2023-12-18 21:55:00|180.55|178.15|180.6|178.2|180.94|178.54|180.5|178.1|0
1702936800000|2023-12-18 22:00:00|180.66|178.26|180.8|178.4|180.8|178.4|180.66|178.26|0
1702937100000|2023-12-18 22:05:00|180.78|178.38|180.73|178.33|180.8|178.4|180.6|178.2|0
1702937400000|2023-12-18 22:10:00|180.72|178.32|180.72|178.32|180.72|178.32|180.72|178.32|0
1702937700000|2023-12-18 22:15:00|180.74|178.34|180.7|178.3|180.74|178.34|180.66|178.26|0
1702938000000|2023-12-18 22:20:00|180.71|178.31|180.69|178.29|180.71|178.31|180.64|178.24|0
1702938300000|2023-12-18 22:25:00|180.65|178.25|180.63|178.23|180.69|178.29|180.6|178.2|0
1702938600000|2023-12-18 22:30:00|180.6|178.2|180.75|178.35|180.75|178.35|180.6|178.2|0
1702938900000|2023-12-18 22:35:00|180.72|178.32|180.69|178.29|180.72|178.32|180.6|178.2|0
1702939200000|2023-12-18 22:40:00|180.72|178.32|180.69|178.29|180.72|178.32|180.67|178.27|0
1702939500000|2023-12-18 22:45:00|180.76|178.36|180.73|178.33|180.84|178.44|180.67|178.27|0
1702939800000|2023-12-18 22:50:00|180.79|178.39|180.69|178.29|180.79|178.39|180.67|178.27|0
1702940100000|2023-12-18 22:55:00|180.71|178.31|180.8|178.4|180.8|178.4|180.7|178.3|0
1702940400000|2023-12-18 23:00:00|180.68|178.28|180.63|178.23|180.92|178.52|180.53|178.13|0
1702940700000|2023-12-18 23:05:00|180.53|178.13|180.82|178.42|180.92|178.52|180.39|177.99|0
1702941000000|2023-12-18 23:10:00|180.92|178.52|181.01|178.61|181.11|178.71|180.72|178.32|0
1702941300000|2023-12-18 23:15:00|180.97|178.57|180.72|178.32|180.97|178.57|180.72|178.32|0
1702941600000|2023-12-18 23:20:00|180.82|178.42|180.72|178.32|180.91|178.51|180.72|178.32|0
1702941900000|2023-12-18 23:25:00|180.62|178.22|180.52|178.12|180.72|178.32|180.52|178.12|0
1702942200000|2023-12-18 23:30:00|180.43|178.03|180.43|178.03|180.43|178.03|180.23|177.83|0
1702942500000|2023-12-18 23:35:00|180.33|177.93|180.33|177.93|180.43|178.03|180.23|177.83|0
1702942800000|2023-12-18 23:40:00|180.28|177.88|180.42|178.02|180.42|178.02|180.23|177.83|0
1702943100000|2023-12-18 23:45:00|180.33|177.93|180.32|177.92|180.42|178.02|180.32|177.92|0
1702943400000|2023-12-18 23:50:00|180.42|178.02|180.52|178.12|180.52|178.12|180.32|177.92|0
1702943700000|2023-12-18 23:55:00|180.42|178.02|180.32|177.92|180.52|178.12|180.32|177.92|0
1702944000000|2023-12-19 00:00:00|180.42|178.02|180.51|178.11|180.61|178.21|180.32|177.92|0
1702944300000|2023-12-19 00:05:00|180.61|178.21|180.61|178.21|180.9|178.5|180.42|178.02|0
1702944600000|2023-12-19 00:10:00|180.51|178.11|180.51|178.11|180.71|178.31|180.41|178.01|0
1702944900000|2023-12-19 00:15:00|180.41|178.01|180.51|178.11|180.61|178.21|180.41|178.01|0
1702945200000|2023-12-19 00:20:00|180.46|178.06|180.41|178.01|180.51|178.11|180.22|177.82|0
1702945500000|2023-12-19 00:25:00|180.31|177.91|180.31|177.91|180.41|178.01|180.22|177.82|0
1702945800000|2023-12-19 00:30:00|180.22|177.82|180.12|177.72|180.27|177.87|180.12|177.72|0
1702946100000|2023-12-19 00:35:00|180.21|177.81|180.21|177.81|180.21|177.81|180.02|177.62|0
1702946400000|2023-12-19 00:40:00|180.12|177.72|180.31|177.91|180.41|178.01|180.12|177.72|0
1702946700000|2023-12-19 00:45:00|180.21|177.81|180.31|177.91|180.4|178|180.21|177.81|0
1702947000000|2023-12-19 00:50:00|180.26|177.86|180.31|177.91|180.31|177.91|180.21|177.81|0
1702947300000|2023-12-19 00:55:00|180.4|178|180.4|178|180.4|178|180.3|177.9|0
1702947600000|2023-12-19 01:00:00|180.35|177.95|180.4|178|180.5|178.1|180.3|177.9|0
1702947900000|2023-12-19 01:05:00|180.45|178.05|180.69|178.29|180.78|178.38|180.45|178.05|0
1702948200000|2023-12-19 01:10:00|180.74|178.34|180.78|178.38|180.98|178.58|180.69|178.29|0
1702948500000|2023-12-19 01:15:00|180.88|178.48|180.78|178.38|180.88|178.48|180.78|178.38|0
1702948800000|2023-12-19 01:20:00|180.88|178.48|180.88|178.48|180.88|178.48|180.78|178.38|0
1702949100000|2023-12-19 01:25:00|180.83|178.43|180.88|178.48|180.88|178.48|180.78|178.38|0
1702949400000|2023-12-19 01:30:00|180.78|178.58|181.06|178.86|181.06|178.86|180.78|178.58|0
1702949700000|2023-12-19 01:35:00|181.12|178.92|180.87|178.67|181.35|179.15|180.87|178.67|0
1702950000000|2023-12-19 01:40:00|180.77|178.57|180.77|178.57|180.97|178.77|180.67|178.47|0
1702950300000|2023-12-19 01:45:00|180.67|178.47|180.58|178.38|180.77|178.57|180.58|178.38|0
1702950600000|2023-12-19 01:50:00|180.48|178.28|180.28|178.08|180.58|178.38|180.28|178.08|0
1702950900000|2023-12-19 01:55:00|180.38|178.18|180.19|177.99|180.38|178.18|180.19|177.99|0
1702951200000|2023-12-19 02:00:00|180.14|177.94|179.8|177.6|180.14|177.94|179.8|177.6|0
1702951500000|2023-12-19 02:05:00|179.9|177.7|179.7|177.5|179.9|177.7|179.7|177.5|0
1702951800000|2023-12-19 02:10:00|179.6|177.4|179.7|177.5|179.8|177.6|179.6|177.4|0
1702952100000|2023-12-19 02:15:00|179.8|177.6|180.08|177.88|180.08|177.88|179.8|177.6|0
1702952400000|2023-12-19 02:20:00|179.99|177.79|180.08|177.88|180.08|177.88|179.99|177.79|0
1702952700000|2023-12-19 02:25:00|180.04|177.84|179.7|177.5|180.04|177.84|179.7|177.5|0
1702953000000|2023-12-19 02:30:00|179.79|177.59|179.6|177.4|179.79|177.59|179.6|177.4|0
1702953300000|2023-12-19 02:35:00|179.5|177.3|179.5|177.3|179.5|177.3|179.4|177.2|0
1702953600000|2023-12-19 02:40:00|179.6|177.4|179.69|177.49|179.69|177.49|179.6|177.4|0
1702953900000|2023-12-19 02:45:00|179.59|177.39|178.92|176.72|179.69|177.49|178.92|176.72|0
1702954200000|2023-12-19 02:50:00|179.11|176.91|179.5|177.3|179.59|177.39|178.87|176.67|0
1702954500000|2023-12-19 02:55:00|179.4|177.2|179.49|177.29|179.5|177.3|179.3|177.1|0
1702954800000|2023-12-19 03:00:00|179.4|177.2|179.2|177|179.59|177.39|179.2|177|0
1702955100000|2023-12-19 03:05:00|179.11|176.91|178.96|176.76|179.11|176.91|178.82|176.62|0
1702955400000|2023-12-19 03:10:00|179.01|176.81|178.82|176.62|179.11|176.91|178.82|176.62|0
1702955700000|2023-12-19 03:15:00|178.87|176.67|178.81|176.61|178.91|176.71|178.62|176.42|0
1702956000000|2023-12-19 03:20:00|178.77|176.57|178.62|176.42|178.81|176.61|178.62|176.42|0
1702956300000|2023-12-19 03:25:00|178.72|176.52|178.81|176.61|178.81|176.61|178.62|176.42|0
1702956600000|2023-12-19 03:30:00|178.91|176.71|178.91|176.71|179|176.8|178.81|176.61|0
1702956900000|2023-12-19 03:35:00|178.71|176.51|178.71|176.51|178.81|176.61|178.52|176.32|0
1702957200000|2023-12-19 03:40:00|178.62|176.42|178.81|176.61|179|176.8|178.62|176.42|0
1702957500000|2023-12-19 03:45:00|178.9|176.7|178.9|176.7|178.9|176.7|178.81|176.61|0
1702957800000|2023-12-19 03:50:00|179|176.8|179.09|176.89|179.19|176.99|179|176.8|0
1702958100000|2023-12-19 03:55:00|179.19|176.99|178.99|176.79|179.19|176.99|178.99|176.79|0
1702958400000|2023-12-19 04:00:00|179.09|176.89|178.99|176.79|179.09|176.89|178.8|176.6|0
1702958700000|2023-12-19 04:05:00|179.09|176.89|178.99|176.79|179.19|176.99|178.9|176.7|0
1702959000000|2023-12-19 04:10:00|179.09|176.89|179.28|177.08|179.47|177.27|179.09|176.89|0
1702959300000|2023-12-19 04:15:00|179.18|176.98|179.09|176.89|179.28|177.08|179.09|176.89|0
1702959600000|2023-12-19 04:20:00|179.08|176.88|179.08|176.88|179.18|176.98|179.08|176.88|0
1702959900000|2023-12-19 04:25:00|178.99|176.79|178.99|176.79|179.08|176.88|178.99|176.79|0
1702960200000|2023-12-19 04:30:00|179.08|176.88|179.27|177.07|179.27|177.07|179.04|176.84|0
1702960500000|2023-12-19 04:35:00|179.18|176.98|179.27|177.07|179.37|177.17|179.18|176.98|0
1702960800000|2023-12-19 04:40:00|179.17|176.97|179.17|176.97|179.27|177.07|179.17|176.97|0
1702961100000|2023-12-19 04:45:00|179.08|176.88|179.17|176.97|179.17|176.97|179.08|176.88|0
1702961400000|2023-12-19 04:50:00|179.08|176.88|179.07|176.87|179.08|176.88|178.98|176.78|0
1702961700000|2023-12-19 04:55:00|178.98|176.78|179.07|176.87|179.07|176.87|178.98|176.78|0
1702962000000|2023-12-19 05:00:00|179.17|176.97|179.17|176.97|179.17|176.97|179.07|176.87|0
1702962300000|2023-12-19 05:05:00|179.26|177.06|179.07|176.87|179.26|177.06|178.97|176.77|0
1702962600000|2023-12-19 05:10:00|178.97|176.77|178.97|176.77|178.97|176.77|178.78|176.58|0
1702962900000|2023-12-19 05:15:00|179.02|176.82|178.97|176.77|179.07|176.87|178.97|176.77|0
1702963200000|2023-12-19 05:20:00|178.87|176.67|178.83|176.63|179.31|177.11|177.12|174.92|0
1702963500000|2023-12-19 05:25:00|178.78|176.58|178.78|176.58|178.78|176.58|178.68|176.48|0
1702963800000|2023-12-19 05:30:00|178.87|176.67|178.87|176.67|178.97|176.77|178.78|176.58|0
1702964100000|2023-12-19 05:35:00|178.97|176.77|178.68|176.48|178.97|176.77|178.68|176.48|0
1702964400000|2023-12-19 05:40:00|178.77|176.57|178.87|176.67|178.87|176.67|178.77|176.57|0
1702964700000|2023-12-19 05:45:00|178.77|176.57|178.77|176.57|178.77|176.57|178.77|176.57|0
1702965000000|2023-12-19 05:50:00|178.67|176.47|178.77|176.57|178.82|176.62|178.67|176.47|0
1702965300000|2023-12-19 05:55:00|178.67|176.47|178.77|176.57|178.77|176.57|178.67|176.47|0
1702965600000|2023-12-19 06:00:00|178.67|176.47|178.67|176.47|178.67|176.47|178.38|176.18|0
1702965900000|2023-12-19 06:05:00|178.57|176.37|178.96|176.76|179.05|176.85|178.57|176.37|0
1702966200000|2023-12-19 06:10:00|179.01|176.81|179.24|177.04|179.24|177.04|179.01|176.81|0
1702966500000|2023-12-19 06:15:00|179.15|176.95|179.53|177.33|179.63|177.43|179.15|176.95|0
1702966800000|2023-12-19 06:20:00|179.58|177.38|179.24|177.04|179.63|177.43|179.24|177.04|0
1702967100000|2023-12-19 06:25:00|179.14|176.94|179.24|177.04|179.34|177.14|179.14|176.94|0
1702967400000|2023-12-19 06:30:00|179.34|177.14|179.24|177.04|179.34|177.14|179.24|177.04|0
1702967700000|2023-12-19 06:35:00|179.33|177.13|179.33|177.13|179.43|177.23|179.14|176.94|0
1702968000000|2023-12-19 06:40:00|179.43|177.23|179.52|177.32|179.62|177.42|179.33|177.13|0
1702968300000|2023-12-19 06:45:00|179.62|177.42|179.43|177.23|179.67|177.47|179.43|177.23|0
1702968600000|2023-12-19 06:50:00|179.33|177.13|179.33|177.13|179.43|177.23|179.19|176.99|0
1702968900000|2023-12-19 06:55:00|179.28|177.08|179.23|177.03|179.33|177.13|179.18|176.98|0
1702969200000|2023-12-19 07:00:00|179.28|177.08|178.75|176.55|179.42|177.22|178.75|176.55|0
1702969500000|2023-12-19 07:05:00|178.84|176.64|179.23|177.03|179.23|177.03|178.75|176.55|0
1702969800000|2023-12-19 07:10:00|179.32|177.12|179.23|177.03|179.32|177.12|179.03|176.83|0
1702970100000|2023-12-19 07:15:00|179.13|176.93|178.94|176.74|179.18|176.98|178.65|176.45|0
1702970400000|2023-12-19 07:20:00|178.84|176.64|179.03|176.83|179.03|176.83|178.74|176.54|0
1702970700000|2023-12-19 07:25:00|179.08|176.88|179.22|177.02|179.22|177.02|178.89|176.69|0
1702971000000|2023-12-19 07:30:00|179.18|176.98|179.6|177.4|179.65|177.45|178.84|176.64|0
1702971300000|2023-12-19 07:35:00|179.55|177.35|179.45|177.25|179.65|177.45|179.22|177.02|0
1702971600000|2023-12-19 07:40:00|179.36|177.16|179.45|177.25|179.55|177.35|179.36|177.16|0
1702971900000|2023-12-19 07:45:00|179.41|177.21|179.26|177.06|179.45|177.25|179.26|177.06|0
1702972200000|2023-12-19 07:50:00|179.36|177.16|179.64|177.44|179.74|177.54|179.36|177.16|0
1702972500000|2023-12-19 07:55:00|179.69|177.49|180.03|177.83|180.03|177.83|179.64|177.44|0
1702972800000|2023-12-19 08:00:00|180.12|177.92|179.35|177.15|180.12|177.92|179.35|177.15|0
1702973100000|2023-12-19 08:05:00|179.45|177.25|179.45|177.25|179.74|177.54|179.25|177.05|0
1702973400000|2023-12-19 08:10:00|179.35|177.15|179.25|177.05|179.35|177.15|178.96|176.76|0
1702973700000|2023-12-19 08:15:00|179.3|177.1|179.25|177.05|179.44|177.24|179.16|176.96|0
1702974000000|2023-12-19 08:20:00|179.35|177.15|178.87|176.67|179.35|177.15|178.87|176.67|0
1702974300000|2023-12-19 08:25:00|178.77|176.57|178.58|176.38|178.77|176.57|178.39|176.19|0
1702974600000|2023-12-19 08:30:00|178.67|176.47|178.48|176.28|178.86|176.66|178.38|176.18|0
1702974900000|2023-12-19 08:35:00|178.38|176.18|178.29|176.09|178.43|176.23|178.1|175.9|0
1702975200000|2023-12-19 08:40:00|178.38|176.18|178.48|176.28|178.57|176.37|178.29|176.09|0
1702975500000|2023-12-19 08:45:00|178.57|176.37|178.38|176.18|178.76|176.56|178.38|176.18|0
1702975800000|2023-12-19 08:50:00|178.28|176.08|178.76|176.56|178.86|176.66|178.19|175.99|0
1702976100000|2023-12-19 08:55:00|178.86|176.66|178.86|176.66|178.95|176.75|178.66|176.46|0
1702976400000|2023-12-19 09:00:00|178.95|176.75|178.85|176.65|179.05|176.85|178.76|176.56|0
1702976700000|2023-12-19 09:05:00|178.9|176.7|178.85|176.65|178.95|176.75|178.47|176.27|0
1702977000000|2023-12-19 09:10:00|178.81|176.61|178.47|176.27|178.85|176.65|178.37|176.17|0
1702977300000|2023-12-19 09:15:00|178.42|176.22|178.08|175.88|178.56|176.36|178.08|175.88|0
1702977600000|2023-12-19 09:20:00|177.99|175.79|177.99|175.79|178.27|176.07|177.89|175.69|0
1702977900000|2023-12-19 09:25:00|177.94|175.74|178.46|176.26|178.46|176.26|177.94|175.74|0
1702978200000|2023-12-19 09:30:00|178.42|176.22|178.65|176.45|178.75|176.55|178.23|176.03|0
1702978500000|2023-12-19 09:35:00|178.56|176.36|178.36|176.16|178.65|176.45|178.17|175.97|0
1702978800000|2023-12-19 09:40:00|178.32|176.12|178.55|176.35|178.6|176.4|178.27|176.07|0
1702979100000|2023-12-19 09:45:00|178.65|176.45|178.55|176.35|178.94|176.74|178.55|176.35|0
1702979400000|2023-12-19 09:50:00|178.46|176.26|178.46|176.26|178.55|176.35|178.26|176.06|0
1702979700000|2023-12-19 09:55:00|178.55|176.35|178.74|176.54|178.84|176.64|178.46|176.26|0
1702980000000|2023-12-19 10:00:00|178.79|176.59|178.64|176.44|178.84|176.64|178.45|176.25|0
1702980300000|2023-12-19 10:05:00|178.55|176.35|178.55|176.35|178.84|176.64|178.45|176.25|0
1702980600000|2023-12-19 10:10:00|178.64|176.44|178.83|176.63|179.03|176.83|178.64|176.44|0
1702980900000|2023-12-19 10:15:00|178.88|176.68|178.74|176.54|179.02|176.82|178.64|176.44|0
1702981200000|2023-12-19 10:20:00|178.83|176.63|178.83|176.63|178.93|176.73|178.74|176.54|0
1702981500000|2023-12-19 10:25:00|178.73|176.53|178.83|176.63|178.93|176.73|178.64|176.44|0
1702981800000|2023-12-19 10:30:00|178.78|176.58|178.83|176.63|178.92|176.72|178.78|176.58|0
1702982100000|2023-12-19 10:35:00|178.73|176.53|178.92|176.72|179.02|176.82|178.73|176.53|0
1702982400000|2023-12-19 10:40:00|178.83|176.63|178.73|176.53|178.92|176.72|178.63|176.43|0
1702982700000|2023-12-19 10:45:00|178.63|176.43|178.63|176.43|178.73|176.53|178.39|176.19|0
1702983000000|2023-12-19 10:50:00|178.59|176.39|179.11|176.91|179.2|177|178.54|176.34|0
1702983300000|2023-12-19 10:55:00|179.2|177|178.72|176.52|179.2|177|178.72|176.52|0
1702983600000|2023-12-19 11:00:00|178.63|176.43|178.82|176.62|178.82|176.62|178.29|176.09|0
1702983900000|2023-12-19 11:05:00|178.72|176.52|178.82|176.62|178.87|176.67|178.53|176.33|0
1702984200000|2023-12-19 11:10:00|178.72|176.52|179.2|177|179.39|177.19|178.72|176.52|0
1702984500000|2023-12-19 11:15:00|179.15|176.95|179.1|176.9|179.2|177|178.91|176.71|0
1702984800000|2023-12-19 11:20:00|179.15|176.95|178.62|176.42|179.2|177|178.53|176.33|0
1702985100000|2023-12-19 11:25:00|178.53|176.33|178.14|175.94|178.81|176.61|178.14|175.94|0
1702985400000|2023-12-19 11:30:00|178.24|176.04|178.24|176.04|178.52|176.32|178.24|176.04|0
1702985700000|2023-12-19 11:35:00|178.33|176.13|178.23|176.03|178.52|176.32|178.19|175.99|0
1702986000000|2023-12-19 11:40:00|178.28|176.08|178.14|175.94|178.33|176.13|177.95|175.75|0
1702986300000|2023-12-19 11:45:00|178.19|175.99|178.33|176.13|178.33|176.13|178.04|175.84|0
1702986600000|2023-12-19 11:50:00|178.38|176.18|177.94|175.74|178.42|176.22|177.85|175.65|0
1702986900000|2023-12-19 11:55:00|178.04|175.84|178.42|176.22|178.47|176.27|177.94|175.74|0
1702987200000|2023-12-19 12:00:00|178.47|176.27|178.32|176.12|178.51|176.31|178.28|176.08|0
1702987500000|2023-12-19 12:05:00|178.23|176.03|178.51|176.31|178.51|176.31|178.13|175.93|0
1702987800000|2023-12-19 12:10:00|178.42|176.22|177.46|175.26|178.51|176.31|177.46|175.26|0
1702988100000|2023-12-19 12:15:00|177.56|175.36|178.93|176.73|178.93|176.73|176.03|173.83|0
1702988400000|2023-12-19 12:20:00|177.41|175.21|177.6|175.4|178.07|175.87|177.22|175.02|0
1702988700000|2023-12-19 12:25:00|177.5|175.3|177.78|175.58|177.97|175.77|177.4|175.2|0
1702989000000|2023-12-19 12:30:00|177.88|175.68|178.26|176.06|178.26|176.06|177.78|175.58|0
1702989300000|2023-12-19 12:35:00|178.35|176.15|177.88|175.68|178.35|176.15|177.74|175.54|0
1702989600000|2023-12-19 12:40:00|177.97|175.77|177.49|175.29|177.97|175.77|177.4|175.2|0
1702989900000|2023-12-19 12:45:00|177.4|175.2|177.3|175.1|177.68|175.48|177.3|175.1|0
1702990200000|2023-12-19 12:50:00|177.21|175.01|176.92|174.72|177.26|175.06|176.83|174.63|0
1702990500000|2023-12-19 12:55:00|176.83|174.63|176.64|174.44|177.02|174.82|176.26|174.06|0
1702990800000|2023-12-19 13:00:00|176.54|174.34|176.63|174.43|176.73|174.53|176.35|174.15|0
1702991100000|2023-12-19 13:05:00|176.73|174.53|176.73|174.53|176.82|174.62|176.54|174.34|0
1702991400000|2023-12-19 13:10:00|176.63|174.43|176.44|174.24|176.73|174.53|176.35|174.15|0
1702991700000|2023-12-19 13:15:00|176.54|174.34|176.53|174.33|176.63|174.43|176.25|174.05|0
1702992000000|2023-12-19 13:20:00|176.49|174.29|176.72|174.52|176.82|174.62|176.35|174.15|0
1702992300000|2023-12-19 13:25:00|176.68|174.48|176.44|174.24|176.91|174.71|176.34|174.14|0
1702992600000|2023-12-19 13:30:00|176.72|174.52|177.48|175.28|177.77|175.57|176.63|174.43|0
1702992900000|2023-12-19 13:35:00|177.43|175.23|177.43|175.23|177.48|175.28|177|174.8|0
1702993200000|2023-12-19 13:40:00|177.48|175.28|177.19|174.99|177.76|175.56|177.19|174.99|0
1702993500000|2023-12-19 13:45:00|177.29|175.09|176.72|174.52|177.29|175.09|176.62|174.42|0
1702993800000|2023-12-19 13:50:00|176.81|174.61|176.62|174.42|176.81|174.61|176.43|174.23|0
1702994100000|2023-12-19 13:55:00|176.71|174.51|177.47|175.27|177.47|175.27|176.62|174.42|0
1702994400000|2023-12-19 14:00:00|177.66|175.46|177.85|175.65|178.14|175.94|177.38|175.18|0
1702994700000|2023-12-19 14:05:00|177.81|175.61|177.85|175.65|178.23|176.03|177.76|175.56|0
1702995000000|2023-12-19 14:10:00|177.94|175.74|178.04|175.84|178.23|176.03|177.56|175.36|0
1702995300000|2023-12-19 14:15:00|177.99|175.79|178.23|176.03|178.28|176.08|177.66|175.46|0
1702995600000|2023-12-19 14:20:00|178.13|175.93|178.75|176.55|178.8|176.6|178.04|175.84|0
1702995900000|2023-12-19 14:25:00|178.8|176.6|178.8|176.6|179.09|176.89|178.32|176.12|0
1702996200000|2023-12-19 14:30:00|179.09|176.89|177.27|175.07|179.09|176.89|176.99|174.79|0
1702996500000|2023-12-19 14:35:00|177.08|174.88|177.61|175.41|178.37|176.17|176.8|174.6|0
1702996800000|2023-12-19 14:40:00|177.8|175.6|177.04|174.84|178.37|176.17|176.66|174.46|0
1702997100000|2023-12-19 14:45:00|177.13|174.93|177.13|174.93|177.6|175.4|176.66|174.46|0
1702997400000|2023-12-19 14:50:00|176.94|174.74|175.81|173.61|177.32|175.12|175.81|173.61|0
1702997700000|2023-12-19 14:55:00|175.9|173.7|176.7|174.5|176.7|174.5|175.33|173.13|0
1702998000000|2023-12-19 15:00:00|176.61|174.41|176.79|174.59|178.31|176.11|176.61|174.41|0
1702998300000|2023-12-19 15:05:00|176.69|174.49|176.22|174.02|176.98|174.78|176.03|173.83|0
1702998600000|2023-12-19 15:10:00|176.31|174.11|175.09|172.89|176.31|174.11|175|172.8|0
1702998900000|2023-12-19 15:15:00|175.28|173.08|175.78|173.58|175.88|173.68|174.99|172.79|0
1702999200000|2023-12-19 15:20:00|175.88|173.68|175.31|173.11|176.16|173.96|175.27|173.07|0
1702999500000|2023-12-19 15:25:00|175.41|173.21|175.59|173.39|175.69|173.49|174.94|172.74|0
1702999800000|2023-12-19 15:30:00|175.5|173.3|175.84|173.64|176.12|173.92|175.12|172.92|0
1703000100000|2023-12-19 15:35:00|175.93|173.73|176.49|174.29|176.68|174.48|175.65|173.45|0
1703000400000|2023-12-19 15:40:00|176.4|174.2|176.59|174.39|177.24|175.04|176.02|173.82|0
1703000700000|2023-12-19 15:45:00|176.49|174.29|176.11|173.91|177.24|175.04|176.11|173.91|0
1703001000000|2023-12-19 15:50:00|176.02|173.82|175.93|173.73|176.4|174.2|175.83|173.63|0
1703001300000|2023-12-19 15:55:00|175.83|173.63|175.55|173.35|175.93|173.73|175.55|173.35|0
1703001600000|2023-12-19 16:00:00|175.46|173.26|175.18|172.98|176.39|174.19|175.18|172.98|0
1703001900000|2023-12-19 16:05:00|175.08|172.88|174.52|172.32|175.46|173.26|174.43|172.23|0
1703002200000|2023-12-19 16:10:00|174.61|172.41|175.12|172.92|175.4|173.2|174.52|172.32|0
1703002500000|2023-12-19 16:15:00|175.03|172.83|175.21|173.01|175.4|173.2|174.93|172.73|0
1703002800000|2023-12-19 16:20:00|175.12|172.92|175.58|173.38|175.86|173.66|175.03|172.83|0
1703003100000|2023-12-19 16:25:00|175.68|173.48|175.58|173.38|175.96|173.76|175.12|172.92|0
1703003400000|2023-12-19 16:30:00|175.49|173.29|176.14|173.94|176.14|173.94|175.3|173.1|0
1703003700000|2023-12-19 16:35:00|176.05|173.85|175.3|173.1|176.23|174.03|175.3|173.1|0
1703004000000|2023-12-19 16:40:00|175.21|173.01|174.83|172.63|175.3|173.1|174.83|172.63|0
1703004300000|2023-12-19 16:45:00|174.74|172.54|175.67|173.47|175.67|173.47|174.74|172.54|0
1703004600000|2023-12-19 16:50:00|175.58|173.38|175.76|173.56|176.51|174.31|175.58|173.38|0
1703004900000|2023-12-19 16:55:00|175.86|173.66|176.88|174.68|176.98|174.78|175.86|173.66|0
1703005200000|2023-12-19 17:00:00|176.98|174.78|176.88|174.68|177.68|175.48|176.69|174.49|0
1703005500000|2023-12-19 17:05:00|176.98|174.78|177.07|174.87|177.16|174.96|176.32|174.12|0
1703005800000|2023-12-19 17:10:00|176.97|174.77|176.84|174.64|177.63|175.43|176.75|174.55|0
1703006100000|2023-12-19 17:15:00|176.93|174.73|176.74|174.54|177.12|174.92|176.65|174.45|0
1703006400000|2023-12-19 17:20:00|176.65|174.45|176.46|174.26|177.21|175.01|176.37|174.17|0
1703006700000|2023-12-19 17:25:00|176.56|174.36|176.37|174.17|176.65|174.45|176.27|174.07|0
1703007000000|2023-12-19 17:30:00|176.55|174.35|176.59|174.39|176.59|174.39|175.8|173.6|0
1703007300000|2023-12-19 17:35:00|176.5|174.3|176.87|174.67|177.06|174.86|176.4|174.2|0
1703007600000|2023-12-19 17:40:00|176.78|174.58|176.59|174.39|177.15|174.95|176.59|174.39|0
1703007900000|2023-12-19 17:45:00|176.49|174.29|176.59|174.39|176.68|174.48|176.21|174.01|0
1703008200000|2023-12-19 17:50:00|176.49|174.29|175.93|173.73|176.49|174.29|175.84|173.64|0
1703008500000|2023-12-19 17:55:00|176.02|173.82|176.3|174.1|176.4|174.2|175.84|173.64|0
1703008800000|2023-12-19 18:00:00|176.4|174.2|176.3|174.1|176.96|174.76|176.02|173.82|0
1703009100000|2023-12-19 18:05:00|176.21|174.01|177.71|175.51|177.8|175.6|176.11|173.91|0
1703009400000|2023-12-19 18:10:00|177.61|175.41|176.95|174.75|177.9|175.7|176.86|174.66|0
1703009700000|2023-12-19 18:15:00|177.05|174.85|176.73|174.53|177.05|174.85|176.26|174.06|0
1703010000000|2023-12-19 18:20:00|176.63|174.43|176.44|174.24|176.82|174.62|176.35|174.15|0
1703010300000|2023-12-19 18:25:00|176.35|174.15|175.97|173.77|176.54|174.34|175.97|173.77|0
1703010600000|2023-12-19 18:30:00|175.88|173.68|175.88|173.68|176.25|174.05|175.5|173.3|0
1703010900000|2023-12-19 18:35:00|175.78|173.58|175.5|173.3|176.72|174.52|175.5|173.3|0
1703011200000|2023-12-19 18:40:00|175.6|173.4|175.13|172.93|175.6|173.4|175.13|172.93|0
1703011500000|2023-12-19 18:45:00|175.18|172.98|175.63|173.43|175.63|173.43|174.75|172.55|0
1703011800000|2023-12-19 18:50:00|175.54|173.34|175.82|173.62|176.01|173.81|175.54|173.34|0
1703012100000|2023-12-19 18:55:00|175.91|173.71|175.91|173.71|176.47|174.27|175.82|173.62|0
1703012400000|2023-12-19 19:00:00|175.82|173.62|175.72|173.52|175.91|173.71|175.54|173.34|0
1703012700000|2023-12-19 19:05:00|175.63|173.43|175.63|173.43|175.86|173.66|175.54|173.34|0
1703013000000|2023-12-19 19:10:00|175.53|173.33|176|173.8|176|173.8|175.25|173.05|0
1703013300000|2023-12-19 19:15:00|176.09|173.89|175.44|173.24|176.19|173.99|175.44|173.24|0
1703013600000|2023-12-19 19:20:00|175.53|173.33|175.81|173.61|176.09|173.89|175.53|173.33|0
1703013900000|2023-12-19 19:25:00|175.9|173.7|175.34|173.14|175.9|173.7|175.34|173.14|0
1703014200000|2023-12-19 19:30:00|175.25|173.05|175.06|172.86|175.72|173.52|174.97|172.77|0
1703014500000|2023-12-19 19:35:00|175.15|172.95|175.25|173.05|175.43|173.23|175.06|172.86|0
1703014800000|2023-12-19 19:40:00|175.34|173.14|175.9|173.7|176.09|173.89|175.34|173.14|0
1703015100000|2023-12-19 19:45:00|175.99|173.79|176.18|173.98|176.27|174.07|175.9|173.7|0
1703015400000|2023-12-19 19:50:00|176.27|174.07|175.94|173.74|176.55|174.35|175.89|173.69|0
1703015700000|2023-12-19 19:55:00|175.99|173.79|175.89|173.69|176.27|174.07|175.71|173.51|0
1703016000000|2023-12-19 20:00:00|175.99|173.79|176.17|173.97|176.17|173.97|175.33|173.13|0
1703016300000|2023-12-19 20:05:00|176.27|174.07|176.54|174.34|177.11|174.91|176.17|173.97|0
1703016600000|2023-12-19 20:10:00|176.64|174.44|175.98|173.78|176.73|174.53|175.8|173.6|0
1703016900000|2023-12-19 20:15:00|175.89|173.69|175.79|173.59|176.08|173.88|175.61|173.41|0
1703017200000|2023-12-19 20:20:00|175.75|173.55|176.17|173.97|176.17|173.97|175.51|173.31|0
1703017500000|2023-12-19 20:25:00|176.26|174.06|175.79|173.59|176.82|174.62|175.79|173.59|0
1703017800000|2023-12-19 20:30:00|175.88|173.68|175.7|173.5|176.07|173.87|175.6|173.4|0
1703018100000|2023-12-19 20:35:00|175.79|173.59|175.69|173.49|175.88|173.68|175.6|173.4|0
1703018400000|2023-12-19 20:40:00|175.6|173.4|175.23|173.03|175.6|173.4|174.48|172.28|0
1703018700000|2023-12-19 20:45:00|175.32|173.12|176.16|173.96|176.35|174.15|175.32|173.12|0
1703019000000|2023-12-19 20:50:00|176.06|173.86|176.12|173.92|176.31|174.11|174.85|172.65|0
1703019300000|2023-12-19 20:55:00|176.03|173.83|174.96|172.76|176.12|173.92|174.64|172.44|0
1703019600000|2023-12-19 21:00:00|175.05|172.85|175.79|173.59|175.79|173.59|174.5|172.3|0
1703019900000|2023-12-19 21:05:00|175.7|173.5|176.44|174.24|176.44|174.24|175.7|173.5|0
1703020200000|2023-12-19 21:10:00|176.49|174.29|175.98|173.78|176.54|174.34|175.98|173.78|0
1703020500000|2023-12-19 21:15:00|176.08|173.68|175.79|173.39|176.08|173.68|175.79|173.39|0
1703020800000|2023-12-19 21:20:00|175.89|173.49|175.89|173.49|175.98|173.58|175.89|173.49|0
1703021100000|2023-12-19 21:25:00|175.79|173.39|175.84|173.44|175.84|173.44|175.7|173.3|0
1703021400000|2023-12-19 21:30:00|175.79|173.39|176.07|173.67|176.07|173.67|175.79|173.39|0
1703021700000|2023-12-19 21:35:00|175.98|173.58|176.07|173.67|176.07|173.67|175.98|173.58|0
1703022000000|2023-12-19 21:40:00|176.02|173.62|176.07|173.67|176.07|173.67|176.02|173.62|0
1703022300000|2023-12-19 21:45:00|176.16|173.76|176.16|173.76|176.16|173.76|176.07|173.67|0
1703022600000|2023-12-19 21:50:00|176.06|173.66|176.06|173.66|176.06|173.66|175.97|173.57|0
1703022900000|2023-12-19 21:55:00|176.02|173.62|175.83|173.43|176.06|173.66|175.74|173.34|0
1703023200000|2023-12-19 22:00:00|175.85|173.45|175.85|173.45|175.85|173.45|175.64|173.24|0
1703023500000|2023-12-19 22:05:00|175.84|173.44|175.79|173.39|175.86|173.46|175.79|173.39|0
1703023800000|2023-12-19 22:10:00|175.82|173.42|175.85|173.45|175.88|173.48|175.71|173.31|0
1703024100000|2023-12-19 22:15:00|175.71|173.31|175.7|173.3|175.85|173.45|175.67|173.27|0
1703024400000|2023-12-19 22:20:00|175.72|173.32|175.6|173.2|175.74|173.34|175.58|173.18|0
1703024700000|2023-12-19 22:25:00|175.57|173.17|175.4|173|175.6|173.2|175.4|173|0
1703025000000|2023-12-19 22:30:00|175.38|172.98|175.35|172.95|175.4|173|175.32|172.92|0
1703025300000|2023-12-19 22:35:00|175.32|172.92|175.29|172.89|175.35|172.95|175.29|172.89|0
1703025600000|2023-12-19 22:40:00|175.3|172.9|175.33|172.93|175.33|172.93|175.29|172.89|0
1703025900000|2023-12-19 22:45:00|175.42|173.02|175.52|173.12|175.59|173.19|175.41|173.01|0
1703026200000|2023-12-19 22:50:00|175.51|173.11|175.55|173.15|175.56|173.16|175.51|173.11|0
1703026500000|2023-12-19 22:55:00|175.52|173.12|175.55|173.15|175.55|173.15|175.52|173.12|0
1703026800000|2023-12-19 23:00:00|175.61|173.21|175.95|173.55|176.09|173.69|175.61|173.21|0
1703027100000|2023-12-19 23:05:00|175.86|173.46|175.85|173.45|175.95|173.55|175.72|173.32|0
1703027400000|2023-12-19 23:10:00|175.9|173.5|175.85|173.45|176.04|173.64|175.85|173.45|0
1703027700000|2023-12-19 23:15:00|175.95|173.55|175.67|173.27|175.95|173.55|175.67|173.27|0
1703028000000|2023-12-19 23:20:00|175.76|173.36|175.48|173.08|175.85|173.45|175.48|173.08|0
1703028300000|2023-12-19 23:25:00|175.39|172.99|175.29|172.89|175.39|172.99|175.2|172.8|0
1703028600000|2023-12-19 23:30:00|175.2|172.8|175.48|173.08|175.48|173.08|175.2|172.8|0
1703028900000|2023-12-19 23:35:00|175.57|173.17|175.85|173.45|175.85|173.45|175.57|173.17|0
1703029200000|2023-12-19 23:40:00|175.94|173.54|175.94|173.54|176.03|173.63|175.84|173.44|0
1703029500000|2023-12-19 23:45:00|175.84|173.44|175.94|173.54|175.94|173.54|175.84|173.44|0
1703029800000|2023-12-19 23:50:00|175.89|173.49|175.84|173.44|175.94|173.54|175.84|173.44|0
1703030100000|2023-12-19 23:55:00|175.89|173.49|175.93|173.53|175.93|173.53|175.84|173.44|0
1703030400000|2023-12-20 00:00:00|175.84|173.44|175.65|173.25|175.93|173.53|175.65|173.25|0
1703030700000|2023-12-20 00:05:00|175.56|173.16|175.56|173.16|175.56|173.16|175.47|173.07|0
1703031000000|2023-12-20 00:10:00|175.65|173.25|175.56|173.16|175.65|173.25|175.46|173.06|0
1703031300000|2023-12-20 00:15:00|175.46|173.06|175.74|173.34|175.74|173.34|175.46|173.06|0
1703031600000|2023-12-20 00:20:00|175.65|173.25|175.74|173.34|175.83|173.43|175.65|173.25|0
1703031900000|2023-12-20 00:25:00|175.69|173.29|175.46|173.06|175.74|173.34|175.46|173.06|0
1703032200000|2023-12-20 00:30:00|175.55|173.15|175.37|172.97|175.55|173.15|175.37|172.97|0
1703032500000|2023-12-20 00:35:00|175.36|172.96|175.36|172.96|175.55|173.15|175.27|172.87|0
1703032800000|2023-12-20 00:40:00|175.41|173.01|175.55|173.15|175.64|173.24|175.36|172.96|0
1703033100000|2023-12-20 00:45:00|175.45|173.05|175.36|172.96|175.45|173.05|175.36|172.96|0
1703033400000|2023-12-20 00:50:00|175.45|173.05|175.64|173.24|175.64|173.24|175.27|172.87|0
1703033700000|2023-12-20 00:55:00|175.54|173.14|175.64|173.24|175.73|173.33|175.54|173.14|0
1703034000000|2023-12-20 01:00:00|175.73|173.33|175.82|173.42|175.82|173.42|175.73|173.33|0
1703034300000|2023-12-20 01:05:00|175.73|173.33|175.73|173.33|175.82|173.42|175.73|173.33|0
1703034600000|2023-12-20 01:10:00|175.63|173.23|175.63|173.23|175.73|173.33|175.63|173.23|0
1703034900000|2023-12-20 01:15:00|175.54|173.14|175.35|172.95|175.63|173.23|175.26|172.86|0
1703035200000|2023-12-20 01:20:00|175.26|172.86|174.98|172.58|175.26|172.86|174.98|172.58|0
1703035500000|2023-12-20 01:25:00|175.07|172.67|175.26|172.86|175.35|172.95|175.07|172.67|0
1703035800000|2023-12-20 01:30:00|175.25|173.05|175.06|172.86|175.25|173.05|174.88|172.68|0
1703036100000|2023-12-20 01:35:00|175.02|172.82|174.97|172.77|175.06|172.86|174.88|172.68|0
1703036400000|2023-12-20 01:40:00|175.06|172.86|174.97|172.77|175.06|172.86|174.78|172.58|0
1703036700000|2023-12-20 01:45:00|175.06|172.86|174.96|172.76|175.06|172.86|174.87|172.67|0
1703037000000|2023-12-20 01:50:00|175.06|172.86|174.96|172.76|175.06|172.86|174.87|172.67|0
1703037300000|2023-12-20 01:55:00|174.87|172.67|174.87|172.67|174.96|172.76|174.78|172.58|0
1703037600000|2023-12-20 02:00:00|174.96|172.76|174.96|172.76|175.15|172.95|174.87|172.67|0
1703037900000|2023-12-20 02:05:00|175.05|172.85|175.05|172.85|175.15|172.95|174.96|172.76|0
1703038200000|2023-12-20 02:10:00|174.96|172.76|175.05|172.85|175.05|172.85|174.96|172.76|0
1703038500000|2023-12-20 02:15:00|175.14|172.94|175.05|172.85|175.14|172.94|175.05|172.85|0
1703038800000|2023-12-20 02:20:00|174.96|172.76|174.95|172.75|175.05|172.85|174.86|172.66|0
1703039100000|2023-12-20 02:25:00|174.86|172.66|174.68|172.48|174.95|172.75|174.68|172.48|0
1703039400000|2023-12-20 02:30:00|174.67|172.47|174.49|172.29|174.77|172.57|174.49|172.29|0
1703039700000|2023-12-20 02:35:00|174.4|172.2|174.39|172.19|174.49|172.29|174.39|172.19|0
1703040000000|2023-12-20 02:40:00|174.49|172.29|174.49|172.29|174.49|172.29|174.39|172.19|0
1703040300000|2023-12-20 02:45:00|174.39|172.19|174.39|172.19|174.49|172.29|174.3|172.1|0
1703040600000|2023-12-20 02:50:00|174.35|172.15|174.39|172.19|174.48|172.28|174.3|172.1|0
1703040900000|2023-12-20 02:55:00|174.48|172.28|174.44|172.24|174.48|172.28|174.39|172.19|0
1703041200000|2023-12-20 03:00:00|174.39|172.19|174.39|172.19|174.44|172.24|174.39|172.19|0
1703041500000|2023-12-20 03:05:00|174.29|172.09|174.11|171.91|174.29|172.09|174.11|171.91|0
1703041800000|2023-12-20 03:10:00|174.2|172|173.92|171.72|174.2|172|173.83|171.63|0
1703042100000|2023-12-20 03:15:00|173.83|171.63|173.83|171.63|173.88|171.68|173.83|171.63|0
1703042400000|2023-12-20 03:20:00|173.74|171.54|173.83|171.63|173.92|171.72|173.74|171.54|0
1703042700000|2023-12-20 03:25:00|173.92|171.72|173.64|171.44|173.92|171.72|173.64|171.44|0
1703043000000|2023-12-20 03:30:00|173.73|171.53|173.82|171.62|173.82|171.62|173.64|171.44|0
1703043300000|2023-12-20 03:35:00|173.73|171.53|173.92|171.72|173.92|171.72|173.73|171.53|0
1703043600000|2023-12-20 03:40:00|174.01|171.81|174.01|171.81|174.1|171.9|174.01|171.81|0
1703043900000|2023-12-20 03:45:00|173.96|171.76|174|171.8|174.01|171.81|173.91|171.71|0
1703044200000|2023-12-20 03:50:00|173.91|171.71|174|171.8|174|171.8|173.91|171.71|0
1703044500000|2023-12-20 03:55:00|174.1|171.9|174.19|171.99|174.19|171.99|174.09|171.89|0
1703044800000|2023-12-20 04:00:00|174.28|172.08|174.28|172.08|174.28|172.08|174.18|171.98|0
1703045100000|2023-12-20 04:05:00|174.37|172.17|174.46|172.26|174.46|172.26|174.28|172.08|0
1703045400000|2023-12-20 04:10:00|174.37|172.17|174.55|172.35|174.55|172.35|174.37|172.17|0
1703045700000|2023-12-20 04:15:00|174.46|172.26|174.55|172.35|174.64|172.44|174.46|172.26|0
1703046000000|2023-12-20 04:20:00|174.6|172.4|174.64|172.44|174.64|172.44|174.55|172.35|0
1703046300000|2023-12-20 04:25:00|174.73|172.53|174.55|172.35|174.73|172.53|174.55|172.35|0
1703046600000|2023-12-20 04:30:00|174.64|172.44|174.45|172.25|174.64|172.44|174.45|172.25|0
1703046900000|2023-12-20 04:35:00|174.36|172.16|174.45|172.25|174.45|172.25|174.36|172.16|0
1703047200000|2023-12-20 04:40:00|174.36|172.16|174.26|172.06|174.45|172.25|174.26|172.06|0
1703047500000|2023-12-20 04:45:00|174.17|171.97|174.08|171.88|174.17|171.97|174.04|171.84|0
1703047800000|2023-12-20 04:50:00|174.17|171.97|174.08|171.88|174.17|171.97|174.08|171.88|0
1703048100000|2023-12-20 04:55:00|173.98|171.78|173.98|171.78|174.08|171.88|173.89|171.69|0
1703048400000|2023-12-20 05:00:00|174.03|171.83|173.89|171.69|174.08|171.88|173.89|171.69|0
1703048700000|2023-12-20 05:05:00|173.98|171.78|173.98|171.78|173.98|171.78|173.8|171.6|0
1703049000000|2023-12-20 05:10:00|173.89|171.69|173.61|171.41|173.98|171.78|173.61|171.41|0
1703049300000|2023-12-20 05:15:00|173.52|171.32|173.42|171.22|173.52|171.32|173.42|171.22|0
1703049600000|2023-12-20 05:20:00|173.52|171.32|173.42|171.22|173.52|171.32|173.42|171.22|0
1703049900000|2023-12-20 05:25:00|173.33|171.13|173.33|171.13|173.42|171.22|173.33|171.13|0
1703050200000|2023-12-20 05:30:00|173.38|171.18|173.97|171.77|173.97|171.77|173.38|171.18|0
1703050500000|2023-12-20 05:35:00|174.02|171.82|174.16|171.96|174.16|171.96|173.97|171.77|0
1703050800000|2023-12-20 05:40:00|174.25|172.05|174.34|172.14|174.34|172.14|174.25|172.05|0
1703051100000|2023-12-20 05:45:00|174.43|172.23|174.25|172.05|174.43|172.23|174.25|172.05|0
1703051400000|2023-12-20 05:50:00|174.34|172.14|174.06|171.86|174.34|172.14|174.06|171.86|0
1703051700000|2023-12-20 05:55:00|174.15|171.95|173.97|171.77|174.15|171.95|173.92|171.72|0
1703052000000|2023-12-20 06:00:00|173.87|171.67|173.96|171.76|173.96|171.76|173.78|171.58|0
1703052300000|2023-12-20 06:05:00|174.06|171.86|174.05|171.85|174.15|171.95|173.96|171.76|0
1703052600000|2023-12-20 06:10:00|174.15|171.95|174.05|171.85|174.24|172.04|173.96|171.76|0
1703052900000|2023-12-20 06:15:00|174.01|171.81|173.96|171.76|174.01|171.81|173.78|171.58|0
1703053200000|2023-12-20 06:20:00|173.87|171.67|174.05|171.85|174.14|171.94|173.87|171.67|0
1703053500000|2023-12-20 06:25:00|174.1|171.9|174.14|171.94|174.14|171.94|174.05|171.85|0
1703053800000|2023-12-20 06:30:00|174.1|171.9|174.14|171.94|174.23|172.03|174.1|171.9|0
1703054100000|2023-12-20 06:35:00|174.09|171.89|174.51|172.31|174.6|172.4|174.09|171.89|0
1703054400000|2023-12-20 06:40:00|174.56|172.36|174.51|172.31|174.6|172.4|174.41|172.21|0
1703054700000|2023-12-20 06:45:00|174.6|172.4|174.6|172.4|174.69|172.49|174.5|172.3|0
1703055000000|2023-12-20 06:50:00|174.69|172.49|174.6|172.4|174.78|172.58|174.6|172.4|0
1703055300000|2023-12-20 06:55:00|174.59|172.39|174.5|172.3|174.59|172.39|174.46|172.26|0
1703055600000|2023-12-20 07:00:00|174.46|172.26|174.5|172.3|174.78|172.58|174.41|172.21|0
1703055900000|2023-12-20 07:05:00|174.59|172.39|174.31|172.11|174.59|172.39|174.31|172.11|0
1703056200000|2023-12-20 07:10:00|174.22|172.02|174.77|172.57|174.77|172.57|174.22|172.02|0
1703056500000|2023-12-20 07:15:00|174.73|172.53|174.4|172.2|174.77|172.57|174.31|172.11|0
1703056800000|2023-12-20 07:20:00|174.36|172.16|174.03|171.83|174.45|172.25|174.03|171.83|0
1703057100000|2023-12-20 07:25:00|174.08|171.88|174.31|172.11|174.31|172.11|173.85|171.65|0
1703057400000|2023-12-20 07:30:00|174.22|172.02|173.94|171.74|174.31|172.11|173.94|171.74|0
1703057700000|2023-12-20 07:35:00|173.84|171.64|174.3|172.1|174.35|172.15|173.84|171.64|0
1703058000000|2023-12-20 07:40:00|174.35|172.15|174.92|172.72|175.11|172.91|174.03|171.83|0
1703058300000|2023-12-20 07:45:00|174.97|172.77|174.74|172.54|175.02|172.82|174.74|172.54|0
1703058600000|2023-12-20 07:50:00|174.83|172.63|174.74|172.54|174.83|172.63|174.64|172.44|0
1703058900000|2023-12-20 07:55:00|174.64|172.44|175.01|172.81|175.01|172.81|174.64|172.44|0
1703059200000|2023-12-20 08:00:00|175.1|172.9|175.66|173.46|176.31|174.11|175.1|172.9|0
1703059500000|2023-12-20 08:05:00|175.75|173.55|175.56|173.36|176.08|173.88|175.56|173.36|0
1703059800000|2023-12-20 08:10:00|175.47|173.27|176.49|174.29|176.49|174.29|175.47|173.27|0
1703060100000|2023-12-20 08:15:00|176.45|174.25|176.21|174.01|176.49|174.29|175.93|173.73|0
1703060400000|2023-12-20 08:20:00|176.12|173.92|176.12|173.92|176.58|174.38|176.02|173.82|0
1703060700000|2023-12-20 08:25:00|176.21|174.01|176.02|173.82|176.49|174.29|175.93|173.73|0
1703061000000|2023-12-20 08:30:00|176.11|173.91|176.95|174.75|177.04|174.84|176.02|173.82|0
1703061300000|2023-12-20 08:35:00|177.04|174.84|176.95|174.75|177.14|174.94|176.76|174.56|0
1703061600000|2023-12-20 08:40:00|177|174.8|176.95|174.75|177.27|175.07|176.95|174.75|0
1703061900000|2023-12-20 08:45:00|176.85|174.65|177.22|175.02|177.32|175.12|176.85|174.65|0
1703062200000|2023-12-20 08:50:00|177.13|174.93|177.04|174.84|177.22|175.02|176.85|174.65|0
1703062500000|2023-12-20 08:55:00|176.94|174.74|177.13|174.93|177.41|175.21|176.85|174.65|0
1703062800000|2023-12-20 09:00:00|177.08|174.88|177.97|175.77|178.06|175.86|177.03|174.83|0
1703063100000|2023-12-20 09:05:00|178.06|175.86|178.72|176.52|178.9|176.7|178.06|175.86|0
1703063400000|2023-12-20 09:10:00|178.76|176.56|178.71|176.51|179.09|176.89|178.62|176.42|0
1703063700000|2023-12-20 09:15:00|178.67|176.47|178.62|176.42|179.09|176.89|178.52|176.32|0
1703064000000|2023-12-20 09:20:00|178.52|176.32|178.34|176.14|178.62|176.42|178.05|175.85|0
1703064300000|2023-12-20 09:25:00|178.24|176.04|178.62|176.42|178.62|176.42|178.05|175.85|0
1703064600000|2023-12-20 09:30:00|178.52|176.32|178.63|176.43|178.92|176.72|177.59|175.39|0
1703064900000|2023-12-20 09:35:00|178.73|176.53|178.82|176.62|178.91|176.71|178.54|176.34|0
1703065200000|2023-12-20 09:40:00|178.87|176.67|178.91|176.71|178.91|176.71|178.63|176.43|0
1703065500000|2023-12-20 09:45:00|178.82|176.62|178.72|176.52|179|176.8|178.54|176.34|0
1703065800000|2023-12-20 09:50:00|178.68|176.48|178.35|176.15|178.72|176.52|178.21|176.01|0
1703066100000|2023-12-20 09:55:00|178.25|176.05|178.49|176.29|178.53|176.33|178.25|176.05|0
1703066400000|2023-12-20 10:00:00|178.44|176.24|178.06|175.86|178.44|176.24|177.97|175.77|0
1703066700000|2023-12-20 10:05:00|178.02|175.82|178.15|175.95|178.16|175.96|177.97|175.77|0
1703067000000|2023-12-20 10:10:00|178.11|175.91|177.97|175.77|178.43|176.23|177.97|175.77|0
1703067300000|2023-12-20 10:15:00|178.01|175.81|178.34|176.14|178.43|176.23|177.96|175.76|0
1703067600000|2023-12-20 10:20:00|178.43|176.23|178.62|176.42|178.71|176.51|178.43|176.23|0
1703067900000|2023-12-20 10:25:00|178.52|176.32|178.9|176.7|178.99|176.79|178.52|176.32|0
1703068200000|2023-12-20 10:30:00|178.85|176.65|178.9|176.7|178.95|176.75|178.71|176.51|0
1703068500000|2023-12-20 10:35:00|178.99|176.79|178.99|176.79|179.27|177.07|178.71|176.51|0
1703068800000|2023-12-20 10:40:00|178.9|176.7|178.05|175.85|178.9|176.7|178.05|175.85|0
1703069100000|2023-12-20 10:45:00|178|175.8|178.61|176.41|178.61|176.41|177.96|175.76|0
1703069400000|2023-12-20 10:50:00|178.66|176.46|178.61|176.41|178.94|176.74|178.61|176.41|0
1703069700000|2023-12-20 10:55:00|178.7|176.5|178.89|176.69|179.03|176.83|178.7|176.5|0
1703070000000|2023-12-20 11:00:00|178.84|176.64|178.42|176.22|179.08|176.88|178.42|176.22|0
1703070300000|2023-12-20 11:05:00|178.51|176.31|178.51|176.31|178.79|176.59|178.23|176.03|0
1703070600000|2023-12-20 11:10:00|178.32|176.12|178.6|176.4|178.6|176.4|178.32|176.12|0
1703070900000|2023-12-20 11:15:00|178.56|176.36|178.98|176.78|178.98|176.78|178.51|176.31|0
1703071200000|2023-12-20 11:20:00|178.93|176.73|178.6|176.4|178.98|176.78|178.6|176.4|0
1703071500000|2023-12-20 11:25:00|178.69|176.49|178.88|176.68|178.88|176.68|178.51|176.31|0
1703071800000|2023-12-20 11:30:00|178.79|176.59|178.5|176.3|178.79|176.59|178.32|176.12|0
1703072100000|2023-12-20 11:35:00|178.6|176.4|178.78|176.58|178.97|176.77|178.6|176.4|0
1703072400000|2023-12-20 11:40:00|178.88|176.68|179.63|177.43|179.82|177.62|178.88|176.68|0
1703072700000|2023-12-20 11:45:00|179.53|177.33|179.06|176.86|179.53|177.33|178.69|176.49|0
1703073000000|2023-12-20 11:50:00|179.16|176.96|179.25|177.05|179.44|177.24|179.06|176.86|0
1703073300000|2023-12-20 11:55:00|179.2|177|179.06|176.86|179.34|177.14|179.06|176.86|0
1703073600000|2023-12-20 12:00:00|179.15|176.95|179.15|176.95|179.25|177.05|178.96|176.76|0
1703073900000|2023-12-20 12:05:00|179.25|177.05|180|177.8|180|177.8|179.15|176.95|0
1703074200000|2023-12-20 12:10:00|179.9|177.7|179.71|177.51|179.9|177.7|179.43|177.23|0
1703074500000|2023-12-20 12:15:00|179.67|177.47|178.86|176.66|179.67|177.47|178.86|176.66|0
1703074800000|2023-12-20 12:20:00|178.77|176.57|179.15|176.95|179.15|176.95|178.77|176.57|0
1703075100000|2023-12-20 12:25:00|179.1|176.9|178.86|176.66|179.1|176.9|178.67|176.47|0
1703075400000|2023-12-20 12:30:00|178.96|176.76|178.77|176.57|178.96|176.76|178.58|176.38|0
1703075700000|2023-12-20 12:35:00|178.86|176.66|179.14|176.94|179.24|177.04|178.86|176.66|0
1703076000000|2023-12-20 12:40:00|179.33|177.13|179.14|176.94|179.52|177.32|179.05|176.85|0
1703076300000|2023-12-20 12:45:00|179.23|177.03|179.42|177.22|179.51|177.31|179.14|176.94|0
1703076600000|2023-12-20 12:50:00|179.51|177.31|179.38|177.18|179.57|177.37|178.63|176.43|0
1703076900000|2023-12-20 12:55:00|179.29|177.09|179.19|176.99|179.29|177.09|179|176.8|0
1703077200000|2023-12-20 13:00:00|179.29|177.09|178.81|176.61|179.38|177.18|178.81|176.61|0
1703077500000|2023-12-20 13:05:00|178.91|176.71|178.72|176.52|179|176.8|178.72|176.52|0
1703077800000|2023-12-20 13:10:00|178.67|176.47|178.91|176.71|179.09|176.89|178.53|176.33|0
1703078100000|2023-12-20 13:15:00|178.95|176.75|178.53|176.33|179.09|176.89|178.34|176.14|0
1703078400000|2023-12-20 13:20:00|178.43|176.23|178.34|176.14|178.62|176.42|178.24|176.04|0
1703078700000|2023-12-20 13:25:00|178.43|176.23|178.29|176.09|178.43|176.23|178.2|176|0
1703079000000|2023-12-20 13:30:00|178.34|176.14|178.62|176.42|178.71|176.51|178.15|175.95|0
1703079300000|2023-12-20 13:35:00|178.71|176.51|178.05|175.85|178.71|176.51|177.86|175.66|0
1703079600000|2023-12-20 13:40:00|177.96|175.76|178.05|175.85|178.24|176.04|177.86|175.66|0
1703079900000|2023-12-20 13:45:00|177.96|175.76|178.05|175.85|178.14|175.94|177.77|175.57|0
1703080200000|2023-12-20 13:50:00|178.1|175.9|178.61|176.41|178.61|176.41|178.05|175.85|0
1703080500000|2023-12-20 13:55:00|178.7|176.5|178.7|176.5|178.8|176.6|178.56|176.36|0
1703080800000|2023-12-20 14:00:00|178.61|176.41|179.17|176.97|179.27|177.07|178.51|176.31|0
1703081100000|2023-12-20 14:05:00|179.08|176.88|179.27|177.07|179.36|177.16|179.08|176.88|0
1703081400000|2023-12-20 14:10:00|179.22|177.02|179.17|176.97|179.27|177.07|178.89|176.69|0
1703081700000|2023-12-20 14:15:00|179.26|177.06|179.45|177.25|179.45|177.25|179.17|176.97|0
1703082000000|2023-12-20 14:20:00|179.55|177.35|179.73|177.53|179.92|177.72|178.98|176.78|0
1703082300000|2023-12-20 14:25:00|179.64|177.44|179.17|176.97|179.83|177.63|179.07|176.87|0
1703082600000|2023-12-20 14:30:00|178.98|176.78|178.13|175.93|179.54|177.34|178.04|175.84|0
1703082900000|2023-12-20 14:35:00|178.22|176.02|177.1|174.9|178.22|176.02|177|174.8|0
1703083200000|2023-12-20 14:40:00|177.19|174.99|176.44|174.24|177.56|175.36|176.35|174.15|0
1703083500000|2023-12-20 14:45:00|176.35|174.15|176.44|174.24|176.91|174.71|176.26|174.06|0
1703083800000|2023-12-20 14:50:00|176.53|174.33|176.63|174.43|176.68|174.48|176.25|174.05|0
1703084100000|2023-12-20 14:55:00|176.72|174.52|176.14|173.94|176.95|174.75|176.14|173.94|0
1703084400000|2023-12-20 15:00:00|176.05|173.85|175.12|172.92|176.05|173.85|174.65|172.45|0
1703084700000|2023-12-20 15:05:00|175.02|172.82|174.97|172.77|175.44|173.24|174.01|171.81|0
1703085000000|2023-12-20 15:10:00|174.88|172.68|175.55|173.35|175.64|173.44|174.79|172.59|0
1703085300000|2023-12-20 15:15:00|175.64|173.44|175.55|173.35|175.82|173.62|174.99|172.79|0
1703085600000|2023-12-20 15:20:00|175.64|173.44|175.45|173.25|175.73|173.53|175.08|172.88|0
1703085900000|2023-12-20 15:25:00|175.36|173.16|175.36|173.16|175.73|173.53|175.17|172.97|0
1703086200000|2023-12-20 15:30:00|175.27|173.07|175.27|173.07|175.36|173.16|173.79|171.59|0
1703086500000|2023-12-20 15:35:00|175.17|172.97|175.54|173.34|175.63|173.43|174.99|172.79|0
1703086800000|2023-12-20 15:40:00|175.63|173.43|175.08|172.88|176.19|173.99|174.99|172.79|0
1703087100000|2023-12-20 15:45:00|175.17|172.97|175.35|173.15|175.72|173.52|174.71|172.51|0
1703087400000|2023-12-20 15:50:00|175.26|173.06|176.09|173.89|176.09|173.89|174.98|172.78|0
1703087700000|2023-12-20 15:55:00|176|173.8|175.53|173.33|176.09|173.89|175.35|173.15|0
1703088000000|2023-12-20 16:00:00|175.72|173.52|175.62|173.42|175.99|173.79|175.16|172.96|0
1703088300000|2023-12-20 16:05:00|175.53|173.33|176.18|173.98|176.27|174.07|175.35|173.15|0
1703088600000|2023-12-20 16:10:00|176.27|174.07|176.36|174.16|176.36|174.16|175.62|173.42|0
1703088900000|2023-12-20 16:15:00|176.27|174.07|175.44|173.24|176.45|174.25|175.44|173.24|0
1703089200000|2023-12-20 16:20:00|175.34|173.14|175.34|173.14|175.62|173.42|175.16|172.96|0
1703089500000|2023-12-20 16:25:00|175.43|173.23|175.71|173.51|176.17|173.97|175.25|173.05|0
1703089800000|2023-12-20 16:30:00|175.62|173.42|176.35|174.15|176.63|174.43|175.62|173.42|0
1703090100000|2023-12-20 16:35:00|176.26|174.06|176.17|173.97|176.45|174.25|175.89|173.69|0
1703090400000|2023-12-20 16:40:00|176.08|173.88|176.35|174.15|176.54|174.34|176.08|173.88|0
1703090700000|2023-12-20 16:45:00|176.44|174.24|176.07|173.87|176.44|174.24|175.8|173.6|0
1703091000000|2023-12-20 16:50:00|176.12|173.92|175.79|173.59|176.26|174.06|175.61|173.41|0
1703091300000|2023-12-20 16:55:00|175.89|173.69|176.16|173.96|176.35|174.15|175.7|173.5|0
1703091600000|2023-12-20 17:00:00|176.07|173.87|175.42|173.22|176.16|173.96|175.33|173.13|0
1703091900000|2023-12-20 17:05:00|175.51|173.31|175.6|173.4|175.7|173.5|175.42|173.22|0
1703092200000|2023-12-20 17:10:00|175.7|173.5|175.23|173.03|175.7|173.5|175.05|172.85|0
1703092500000|2023-12-20 17:15:00|175.14|172.94|175.05|172.85|175.51|173.31|174.96|172.76|0
1703092800000|2023-12-20 17:20:00|175.14|172.94|174.96|172.76|175.33|173.13|174.77|172.57|0
1703093100000|2023-12-20 17:25:00|174.86|172.66|175.05|172.85|175.05|172.85|174.77|172.57|0
1703093400000|2023-12-20 17:30:00|175|172.8|175.78|173.58|176.43|174.23|174.95|172.75|0
1703093700000|2023-12-20 17:35:00|175.87|173.67|175.5|173.3|176.01|173.81|175.5|173.3|0
1703094000000|2023-12-20 17:40:00|175.6|173.4|174.49|172.29|175.6|173.4|174.31|172.11|0
1703094300000|2023-12-20 17:45:00|174.58|172.38|174.58|172.38|174.86|172.66|174.4|172.2|0
1703094600000|2023-12-20 17:50:00|174.67|172.47|174.4|172.2|174.67|172.47|174.21|172.01|0
1703094900000|2023-12-20 17:55:00|174.3|172.1|173.75|171.55|174.4|172.2|173.39|171.19|0
1703095200000|2023-12-20 18:00:00|173.66|171.46|173.84|171.64|174.76|172.56|173.66|171.46|0
1703095500000|2023-12-20 18:05:00|173.93|171.73|174.48|172.28|174.48|172.28|173.84|171.64|0
1703095800000|2023-12-20 18:10:00|174.39|172.19|175.47|173.27|175.47|173.27|174.02|171.82|0
1703096100000|2023-12-20 18:15:00|175.56|173.36|175.19|172.99|175.65|173.45|175.01|172.81|0
1703096400000|2023-12-20 18:20:00|175.1|172.9|175.47|173.27|175.56|173.36|175.06|172.86|0
1703096700000|2023-12-20 18:25:00|175.56|173.36|175.37|173.17|175.56|173.36|175.28|173.08|0
1703097000000|2023-12-20 18:30:00|175.28|173.08|174.82|172.62|175.28|173.08|174.73|172.53|0
1703097300000|2023-12-20 18:35:00|174.87|172.67|175.74|173.54|175.83|173.63|174.82|172.62|0
1703097600000|2023-12-20 18:40:00|175.83|173.63|176.2|174|176.57|174.37|175.55|173.35|0
1703097900000|2023-12-20 18:45:00|176.38|174.18|176.29|174.09|176.57|174.37|176.01|173.81|0
1703098200000|2023-12-20 18:50:00|176.19|173.99|176.56|174.36|176.56|174.36|176.1|173.9|0
1703098500000|2023-12-20 18:55:00|176.65|174.45|177.3|175.1|177.49|175.29|176.65|174.45|0
1703098800000|2023-12-20 19:00:00|177.39|175.19|178.69|176.49|178.79|176.59|177.3|175.1|0
1703099100000|2023-12-20 19:05:00|178.6|176.4|178.32|176.12|178.69|176.49|178.13|175.93|0
1703099400000|2023-12-20 19:10:00|178.23|176.03|177.57|175.37|178.32|176.12|177.48|175.28|0
1703099700000|2023-12-20 19:15:00|177.67|175.47|178.04|175.84|178.04|175.84|177.48|175.28|0
1703100000000|2023-12-20 19:20:00|178.13|175.93|178.41|176.21|178.59|176.39|178.04|175.84|0
1703100300000|2023-12-20 19:25:00|178.31|176.11|179.15|176.95|179.24|177.04|178.31|176.11|0
1703100600000|2023-12-20 19:30:00|179.06|176.86|180.46|178.26|180.65|178.45|179.06|176.86|0
1703100900000|2023-12-20 19:35:00|180.37|178.17|181.72|179.52|182|179.8|178.32|176.12|0
1703101200000|2023-12-20 19:40:00|181.62|179.42|182.57|180.37|182.57|180.37|180.48|178.28|0
1703101500000|2023-12-20 19:45:00|182.67|180.47|185.06|182.86|185.35|183.15|181.9|179.7|0
1703101800000|2023-12-20 19:50:00|184.77|182.57|188.74|186.54|193.97|191.77|184.77|182.57|0
1703102100000|2023-12-20 19:55:00|188.15|185.95|193.37|191.17|193.37|191.17|188.15|185.95|0
1703102400000|2023-12-20 20:00:00|193.47|191.27|193.6|191.4|196.27|194.07|192.28|190.08|0
1703102700000|2023-12-20 20:05:00|193.5|191.3|196.05|193.85|198.78|196.58|192.5|190.3|0
1703103000000|2023-12-20 20:10:00|197.07|194.87|196.69|194.49|197.1|194.9|193.99|191.79|0
1703103300000|2023-12-20 20:15:00|196.19|193.99|191.9|189.7|196.19|193.99|190.62|188.42|0
1703103600000|2023-12-20 20:20:00|191.8|189.6|195.08|192.88|195.08|192.88|191.31|189.11|0
1703103900000|2023-12-20 20:25:00|195.24|193.04|198|195.8|198.31|196.11|194.28|192.08|0
1703104200000|2023-12-20 20:30:00|198.1|195.9|197.7|195.5|199.02|196.82|195.68|193.48|0
1703104500000|2023-12-20 20:35:00|197.9|195.7|199.32|197.12|199.63|197.43|197.7|195.5|0
1703104800000|2023-12-20 20:40:00|199.37|197.17|196.48|194.28|199.37|197.17|196.28|194.08|0
1703105100000|2023-12-20 20:45:00|196.38|194.18|192.73|190.53|197.39|195.19|192.73|190.53|0
1703105400000|2023-12-20 20:50:00|191.93|189.73|194.54|192.34|196.31|194.11|191.68|189.48|0
1703105700000|2023-12-20 20:55:00|194.79|192.59|202.56|200.36|203.19|200.99|194.79|192.59|0
1703106000000|2023-12-20 21:00:00|202.46|200.26|203.6|201.4|205.16|202.96|201.64|199.44|0
1703106300000|2023-12-20 21:05:00|203.5|201.3|203.06|200.86|203.5|201.3|201.5|199.3|0
1703106600000|2023-12-20 21:10:00|202.8|200.6|202.49|200.29|203.06|200.86|202.43|200.23|0
1703106900000|2023-12-20 21:15:00|202.12|199.72|201.5|199.1|202.43|200.03|201.5|199.1|0
1703107200000|2023-12-20 21:20:00|201.81|199.41|201.49|199.09|201.81|199.41|201.39|198.99|0
1703107500000|2023-12-20 21:25:00|201.39|198.99|200.87|198.47|201.39|198.99|200.56|198.16|0
1703107800000|2023-12-20 21:30:00|200.93|198.53|200.97|198.57|201.08|198.68|200.67|198.27|0
1703108100000|2023-12-20 21:35:00|201.08|198.68|201.8|199.4|201.8|199.4|200.87|198.47|0
1703108400000|2023-12-20 21:40:00|201.9|199.5|201.18|198.78|201.9|199.5|201.18|198.78|0
1703108700000|2023-12-20 21:45:00|201.07|198.67|200.87|198.47|201.23|198.83|200.82|198.42|0
1703109000000|2023-12-20 21:50:00|200.92|198.52|200.14|197.74|201.07|198.67|200.14|197.74|0
1703109300000|2023-12-20 21:55:00|200.04|197.64|199.68|197.28|200.86|198.46|199.68|197.28|0
1703109600000|2023-12-20 22:00:00|199.97|197.57|199.77|197.37|199.97|197.57|199.77|197.37|0
1703109900000|2023-12-20 22:05:00|199.74|197.34|199.5|197.1|199.74|197.34|199.47|197.07|0
1703110200000|2023-12-20 22:10:00|199.57|197.17|199.39|196.99|199.57|197.17|199.35|196.95|0
1703110500000|2023-12-20 22:15:00|199.42|197.02|199.56|197.16|199.62|197.22|199.36|196.96|0
1703110800000|2023-12-20 22:20:00|199.57|197.17|199.54|197.14|199.64|197.24|199.46|197.06|0
1703111100000|2023-12-20 22:25:00|199.43|197.03|199.58|197.18|199.64|197.24|199.43|197.03|0
1703111400000|2023-12-20 22:30:00|199.54|197.14|199.51|197.11|199.54|197.14|199.43|197.03|0
1703111700000|2023-12-20 22:35:00|199.55|197.15|199.68|197.28|199.76|197.36|199.55|197.15|0
1703112000000|2023-12-20 22:40:00|199.7|197.3|199.81|197.41|199.88|197.48|199.66|197.26|0
1703112300000|2023-12-20 22:45:00|199.9|197.5|199.88|197.48|199.9|197.5|199.82|197.42|0
1703112600000|2023-12-20 22:50:00|199.91|197.51|200|197.6|200.14|197.74|199.87|197.47|0
1703112900000|2023-12-20 22:55:00|200.06|197.66|200.06|197.66|200.56|198.16|200|197.6|0
1703113200000|2023-12-20 23:00:00|200.02|197.62|199.09|196.69|200.02|197.62|198.79|196.39|0
1703113500000|2023-12-20 23:05:00|199.2|196.8|199.09|196.69|199.2|196.8|199.09|196.69|0
1703113800000|2023-12-20 23:10:00|199.15|196.75|198.78|196.38|199.19|196.79|198.58|196.18|0
1703114100000|2023-12-20 23:15:00|198.89|196.49|198.47|196.07|198.89|196.49|198.37|195.97|0
1703114400000|2023-12-20 23:20:00|198.53|196.13|198.58|196.18|198.58|196.18|198.27|195.87|0
1703114700000|2023-12-20 23:25:00|198.53|196.13|198.42|196.02|198.58|196.18|198.17|195.77|0
1703115000000|2023-12-20 23:30:00|198.37|195.97|198.16|195.76|198.47|196.07|198.16|195.76|0
1703115300000|2023-12-20 23:35:00|198.22|195.82|198.16|195.76|198.27|195.87|197.96|195.56|0
1703115600000|2023-12-20 23:40:00|198.06|195.66|197.75|195.35|198.16|195.76|197.7|195.3|0
1703115900000|2023-12-20 23:45:00|197.65|195.25|197.44|195.04|197.75|195.35|197.24|194.84|0
1703116200000|2023-12-20 23:50:00|197.55|195.15|197.34|194.94|197.55|195.15|197.29|194.89|0
1703116500000|2023-12-20 23:55:00|197.44|195.04|197.34|194.94|197.44|195.04|197.24|194.84|0
1703116800000|2023-12-21 00:00:00|197.44|195.04|197.54|195.14|197.75|195.35|197.34|194.94|0
1703117100000|2023-12-21 00:05:00|197.64|195.24|197.74|195.34|197.75|195.35|197.54|195.14|0
1703117400000|2023-12-21 00:10:00|197.85|195.45|197.33|194.93|197.85|195.45|197.23|194.83|0
1703117700000|2023-12-21 00:15:00|197.23|194.83|197.43|195.03|197.54|195.14|197.23|194.83|0
1703118000000|2023-12-21 00:20:00|197.54|195.14|197.74|195.34|197.74|195.34|197.49|195.09|0
1703118300000|2023-12-21 00:25:00|197.84|195.44|198.25|195.85|198.35|195.95|197.84|195.44|0
1703118600000|2023-12-21 00:30:00|198.3|195.9|197.63|195.23|198.35|195.95|197.63|195.23|0
1703118900000|2023-12-21 00:35:00|197.74|195.34|197.43|195.03|197.84|195.44|197.33|194.93|0
1703119200000|2023-12-21 00:40:00|197.53|195.13|198.14|195.74|198.14|195.74|197.43|195.03|0
1703119500000|2023-12-21 00:45:00|198.19|195.79|198.04|195.64|198.19|195.79|197.94|195.54|0
1703119800000|2023-12-21 00:50:00|197.99|195.59|198.24|195.84|198.34|195.94|197.94|195.54|0
1703120100000|2023-12-21 00:55:00|198.34|195.94|198.03|195.63|198.34|195.94|197.93|195.53|0
1703120400000|2023-12-21 01:00:00|198.14|195.74|198.14|195.74|198.29|195.89|198.03|195.63|0
1703120700000|2023-12-21 01:05:00|198.09|195.69|197.73|195.33|198.14|195.74|197.42|195.02|0
1703121000000|2023-12-21 01:10:00|197.78|195.38|197.93|195.53|198.03|195.63|197.78|195.38|0
1703121300000|2023-12-21 01:15:00|197.83|195.43|197.62|195.22|197.83|195.43|197.52|195.12|0
1703121600000|2023-12-21 01:20:00|197.72|195.32|197.41|195.01|197.72|195.32|197.37|194.97|0
1703121900000|2023-12-21 01:25:00|197.31|194.91|197.82|195.42|197.82|195.42|197.31|194.91|0
1703122200000|2023-12-21 01:30:00|197.72|195.52|197.82|195.62|198.03|195.83|197.62|195.42|0
1703122500000|2023-12-21 01:35:00|197.92|195.72|197.72|195.52|198.13|195.93|197.72|195.52|0
1703122800000|2023-12-21 01:40:00|197.82|195.62|197.51|195.31|197.82|195.62|197.31|195.11|0
1703123100000|2023-12-21 01:45:00|197.61|195.41|197.82|195.62|197.92|195.72|197.61|195.41|0
1703123400000|2023-12-21 01:50:00|197.92|195.72|197.92|195.72|198.02|195.82|197.82|195.62|0
1703123700000|2023-12-21 01:55:00|197.82|195.62|197.51|195.31|197.92|195.72|197.51|195.31|0
1703124000000|2023-12-21 02:00:00|197.41|195.21|197.51|195.31|197.51|195.31|197.3|195.1|0
1703124300000|2023-12-21 02:05:00|197.4|195.2|197.2|195|197.51|195.31|197.1|194.9|0
1703124600000|2023-12-21 02:10:00|197.3|195.1|197.2|195|197.4|195.2|197.1|194.9|0
1703124900000|2023-12-21 02:15:00|197.15|194.95|196.69|194.49|197.15|194.95|196.69|194.49|0
1703125200000|2023-12-21 02:20:00|196.74|194.54|196.79|194.59|196.79|194.59|196.64|194.44|0
1703125500000|2023-12-21 02:25:00|196.69|194.49|196.68|194.48|196.69|194.49|196.68|194.48|0
1703125800000|2023-12-21 02:30:00|196.79|194.59|196.43|194.23|196.79|194.59|196.38|194.18|0
1703126100000|2023-12-21 02:35:00|196.48|194.28|196.78|194.58|196.88|194.68|196.38|194.18|0
1703126400000|2023-12-21 02:40:00|196.88|194.68|196.58|194.38|197.09|194.89|196.58|194.38|0
1703126700000|2023-12-21 02:45:00|196.48|194.28|196.47|194.27|196.58|194.38|196.37|194.17|0
1703127000000|2023-12-21 02:50:00|196.58|194.38|196.68|194.48|196.78|194.58|196.58|194.38|0
1703127300000|2023-12-21 02:55:00|196.57|194.37|196.47|194.27|196.68|194.48|196.47|194.27|0
1703127600000|2023-12-21 03:00:00|196.57|194.37|196.37|194.17|196.57|194.37|196.27|194.07|0
1703127900000|2023-12-21 03:05:00|196.42|194.22|196.57|194.37|196.57|194.37|196.37|194.17|0
1703128200000|2023-12-21 03:10:00|196.67|194.47|196.57|194.37|196.67|194.47|196.47|194.27|0
1703128500000|2023-12-21 03:15:00|196.67|194.47|196.67|194.47|196.67|194.47|196.57|194.37|0
1703128800000|2023-12-21 03:20:00|196.57|194.37|196.36|194.16|196.57|194.37|196.36|194.16|0
1703129100000|2023-12-21 03:25:00|196.26|194.06|196.36|194.16|196.36|194.16|196.26|194.06|0
1703129400000|2023-12-21 03:30:00|196.26|194.06|196.26|194.06|196.36|194.16|196.26|194.06|0
1703129700000|2023-12-21 03:35:00|196.36|194.16|196.26|194.06|196.36|194.16|196.15|193.95|0
1703130000000|2023-12-21 03:40:00|196.21|194.01|196.15|193.95|196.26|194.06|196.05|193.85|0
1703130300000|2023-12-21 03:45:00|196.25|194.05|196.56|194.36|196.56|194.36|196.25|194.05|0
1703130600000|2023-12-21 03:50:00|196.46|194.26|196.35|194.15|196.46|194.26|196.25|194.05|0
1703130900000|2023-12-21 03:55:00|196.3|194.1|196.45|194.25|196.45|194.25|196.25|194.05|0
1703131200000|2023-12-21 04:00:00|196.55|194.35|196.76|194.56|196.76|194.56|196.55|194.35|0
1703131500000|2023-12-21 04:05:00|196.71|194.51|196.04|193.84|196.71|194.51|195.94|193.74|0
1703131800000|2023-12-21 04:10:00|195.94|193.74|195.74|193.54|195.94|193.74|195.74|193.54|0
1703132100000|2023-12-21 04:15:00|195.69|193.49|195.84|193.64|195.84|193.64|195.53|193.33|0
1703132400000|2023-12-21 04:20:00|195.89|193.69|195.63|193.43|195.94|193.74|195.63|193.43|0
1703132700000|2023-12-21 04:25:00|195.74|193.54|195.43|193.23|195.74|193.54|195.33|193.13|0
1703133000000|2023-12-21 04:30:00|195.53|193.33|195.33|193.13|195.63|193.43|195.33|193.13|0
1703133300000|2023-12-21 04:35:00|195.23|193.03|195.33|193.13|195.38|193.18|195.22|193.02|0
1703133600000|2023-12-21 04:40:00|195.32|193.12|195.17|192.97|195.32|193.12|195.02|192.82|0
1703133900000|2023-12-21 04:45:00|195.12|192.92|194.92|192.72|195.12|192.92|194.92|192.72|0
1703134200000|2023-12-21 04:50:00|195.02|192.82|194.82|192.62|195.12|192.92|194.82|192.62|0
1703134500000|2023-12-21 04:55:00|194.87|192.67|194.81|192.61|194.92|192.72|194.81|192.61|0
1703134800000|2023-12-21 05:00:00|194.91|192.71|194.81|192.61|195.12|192.92|194.81|192.61|0
1703135100000|2023-12-21 05:05:00|194.91|192.71|194.91|192.71|194.97|192.77|194.81|192.61|0
1703135400000|2023-12-21 05:10:00|194.81|192.61|194.81|192.61|195.01|192.81|194.81|192.61|0
1703135700000|2023-12-21 05:15:00|194.91|192.71|194.61|192.41|194.91|192.71|194.61|192.41|0
1703136000000|2023-12-21 05:20:00|194.5|192.3|194.4|192.2|194.61|192.41|194.2|192|0
1703136300000|2023-12-21 05:25:00|194.35|192.15|194.5|192.3|194.7|192.5|194.3|192.1|0
1703136600000|2023-12-21 05:30:00|194.4|192.2|194.1|191.9|194.4|192.2|194.1|191.9|0
1703136900000|2023-12-21 05:35:00|194.15|191.95|194.1|191.9|194.3|192.1|194.1|191.9|0
1703137200000|2023-12-21 05:40:00|194.15|191.95|193.89|191.69|194.2|192|193.89|191.69|0
1703137500000|2023-12-21 05:45:00|193.94|191.74|193.99|191.79|194.09|191.89|193.89|191.69|0
1703137800000|2023-12-21 05:50:00|193.89|191.69|193.79|191.59|193.94|191.74|193.69|191.49|0
1703138100000|2023-12-21 05:55:00|193.69|191.49|193.69|191.49|193.79|191.59|193.59|191.39|0
1703138400000|2023-12-21 06:00:00|193.59|191.39|193.58|191.38|193.89|191.69|193.58|191.38|0
1703138700000|2023-12-21 06:05:00|193.69|191.49|193.58|191.38|193.69|191.49|193.43|191.23|0
1703139000000|2023-12-21 06:10:00|193.48|191.28|193.73|191.53|193.88|191.68|193.48|191.28|0
1703139300000|2023-12-21 06:15:00|193.78|191.58|193.38|191.18|193.78|191.58|193.38|191.18|0
1703139600000|2023-12-21 06:20:00|193.48|191.28|193.38|191.18|193.48|191.28|193.28|191.08|0
1703139900000|2023-12-21 06:25:00|193.28|191.08|193.18|190.98|193.38|191.18|193.08|190.88|0
1703140200000|2023-12-21 06:30:00|193.28|191.08|193.27|191.07|193.28|191.08|193.07|190.87|0
1703140500000|2023-12-21 06:35:00|193.17|190.97|193.57|191.37|193.57|191.37|193.17|190.97|0
1703140800000|2023-12-21 06:40:00|193.47|191.27|193.77|191.57|194.08|191.88|193.47|191.27|0
1703141100000|2023-12-21 06:45:00|193.87|191.67|193.27|191.07|193.87|191.67|193.27|191.07|0
1703141400000|2023-12-21 06:50:00|193.37|191.17|193.37|191.17|193.47|191.27|193.17|190.97|0
1703141700000|2023-12-21 06:55:00|193.32|191.12|193.27|191.07|193.47|191.27|193.17|190.97|0
1703142000000|2023-12-21 07:00:00|193.32|191.12|193.06|190.86|193.37|191.17|193.06|190.86|0
1703142300000|2023-12-21 07:05:00|192.96|190.76|193.26|191.06|193.36|191.16|192.96|190.76|0
1703142600000|2023-12-21 07:10:00|193.16|190.96|192.76|190.56|193.16|190.96|192.76|190.56|0
1703142900000|2023-12-21 07:15:00|192.71|190.51|192.46|190.26|192.86|190.66|192.46|190.26|0
1703143200000|2023-12-21 07:20:00|192.36|190.16|192.36|190.16|192.56|190.36|192.16|189.96|0
1703143500000|2023-12-21 07:25:00|192.26|190.06|192.36|190.16|192.36|190.16|192.16|189.96|0
1703143800000|2023-12-21 07:30:00|192.35|190.15|191.75|189.55|192.41|190.21|191.71|189.51|0
1703144100000|2023-12-21 07:35:00|191.65|189.45|191.85|189.65|191.85|189.65|191.55|189.35|0
1703144400000|2023-12-21 07:40:00|191.8|189.6|191.55|189.35|192.1|189.9|191.45|189.25|0
1703144700000|2023-12-21 07:45:00|191.65|189.45|191.85|189.65|191.95|189.75|191.45|189.25|0
1703145000000|2023-12-21 07:50:00|191.75|189.55|192.15|189.95|192.25|190.05|191.65|189.45|0
1703145300000|2023-12-21 07:55:00|192.2|190|192.25|190.05|192.35|190.15|191.85|189.65|0
1703145600000|2023-12-21 08:00:00|192.15|189.95|191.61|189.41|195.07|192.87|191.31|189.11|0
1703145900000|2023-12-21 08:05:00|191.71|189.51|191.61|189.41|191.91|189.71|191.21|189.01|0
1703146200000|2023-12-21 08:10:00|191.51|189.31|191.31|189.11|191.71|189.51|191.21|189.01|0
1703146500000|2023-12-21 08:15:00|191.41|189.21|191.21|189.01|191.51|189.31|191.21|189.01|0
1703146800000|2023-12-21 08:20:00|190.91|188.71|191.01|188.81|191.41|189.21|190.81|188.61|0
1703147100000|2023-12-21 08:25:00|191.11|188.91|191.7|189.5|192.1|189.9|191.11|188.91|0
1703147400000|2023-12-21 08:30:00|191.8|189.6|192.7|190.5|193.1|190.9|191.8|189.6|0
1703147700000|2023-12-21 08:35:00|192.66|190.46|191.2|189|192.66|190.46|191.2|189|0
1703148000000|2023-12-21 08:40:00|191.1|188.9|190.8|188.6|191.2|189|190.76|188.56|0
1703148300000|2023-12-21 08:45:00|190.9|188.7|190.9|188.7|191.3|189.1|190.8|188.6|0
1703148600000|2023-12-21 08:50:00|190.8|188.6|191.1|188.9|191.4|189.2|190.8|188.6|0
1703148900000|2023-12-21 08:55:00|191.2|189|191.2|189|191.4|189.2|190.9|188.7|0
1703149200000|2023-12-21 09:00:00|191.4|189.2|191.29|189.09|191.5|189.3|191|188.8|0
1703149500000|2023-12-21 09:05:00|191.39|189.19|191.09|188.89|191.39|189.19|190.8|188.6|0
1703149800000|2023-12-21 09:10:00|190.99|188.79|190.59|188.39|191.19|188.99|190.45|188.25|0
1703150100000|2023-12-21 09:15:00|190.55|188.35|190.59|188.39|190.75|188.55|190.3|188.1|0
1703150400000|2023-12-21 09:20:00|190.49|188.29|190.1|187.9|190.49|188.29|190.1|187.9|0
1703150700000|2023-12-21 09:25:00|190.15|187.95|190.19|187.99|190.29|188.09|189.9|187.7|0
1703151000000|2023-12-21 09:30:00|190.29|188.09|190.39|188.19|190.59|188.39|190.29|188.09|0
1703151300000|2023-12-21 09:35:00|190.29|188.09|190.49|188.29|190.54|188.34|189.99|187.79|0
1703151600000|2023-12-21 09:40:00|190.54|188.34|190.39|188.19|190.79|188.59|190.39|188.19|0
1703151900000|2023-12-21 09:45:00|190.49|188.29|190.39|188.19|190.49|188.29|189.99|187.79|0
1703152200000|2023-12-21 09:50:00|190.29|188.09|190.88|188.68|190.88|188.68|190.29|188.09|0
1703152500000|2023-12-21 09:55:00|190.98|188.78|191.18|188.98|191.18|188.98|190.88|188.68|0
1703152800000|2023-12-21 10:00:00|191.28|189.08|191.88|189.68|191.88|189.68|191.08|188.88|0
1703153100000|2023-12-21 10:05:00|191.78|189.58|191.67|189.47|192.48|190.28|191.57|189.37|0
1703153400000|2023-12-21 10:10:00|191.77|189.57|191.57|189.37|191.77|189.57|191.27|189.07|0
1703153700000|2023-12-21 10:15:00|191.67|189.47|192.07|189.87|192.07|189.87|191.67|189.47|0
1703154000000|2023-12-21 10:20:00|191.97|189.77|192.17|189.97|192.47|190.27|191.87|189.67|0
1703154300000|2023-12-21 10:25:00|192.27|190.07|192.47|190.27|192.72|190.52|192.07|189.87|0
1703154600000|2023-12-21 10:30:00|192.52|190.32|192.27|190.07|192.67|190.47|192.07|189.87|0
1703154900000|2023-12-21 10:35:00|192.37|190.17|193.07|190.87|193.17|190.97|192.37|190.17|0
1703155200000|2023-12-21 10:40:00|192.97|190.77|192.96|190.76|193.17|190.97|192.77|190.57|0
1703155500000|2023-12-21 10:45:00|193.02|190.82|192.96|190.76|193.06|190.86|192.56|190.36|0
1703155800000|2023-12-21 10:50:00|193.06|190.86|192.66|190.46|193.06|190.86|192.56|190.36|0
1703156100000|2023-12-21 10:55:00|192.56|190.36|192.96|190.76|193.06|190.86|192.46|190.26|0
1703156400000|2023-12-21 11:00:00|192.86|190.66|192.46|190.26|193.06|190.86|192.36|190.16|0
1703156700000|2023-12-21 11:05:00|192.41|190.21|191.86|189.66|192.41|190.21|191.56|189.36|0
1703157000000|2023-12-21 11:10:00|191.76|189.56|191.41|189.21|191.86|189.66|191.41|189.21|0
1703157300000|2023-12-21 11:15:00|191.45|189.25|191.55|189.35|191.65|189.45|191.25|189.05|0
1703157600000|2023-12-21 11:20:00|191.65|189.45|192.45|190.25|192.45|190.25|191.55|189.35|0
1703157900000|2023-12-21 11:25:00|192.35|190.15|192.15|189.95|192.45|190.25|191.95|189.75|0
1703158200000|2023-12-21 11:30:00|192.25|190.05|192.65|190.45|192.65|190.45|191.95|189.75|0
1703158500000|2023-12-21 11:35:00|192.6|190.4|192.75|190.55|192.85|190.65|192.45|190.25|0
1703158800000|2023-12-21 11:40:00|192.85|190.65|192.35|190.15|192.85|190.65|192.24|190.04|0
1703159100000|2023-12-21 11:45:00|192.3|190.1|191.94|189.74|192.34|190.14|191.84|189.64|0
1703159400000|2023-12-21 11:50:00|192.04|189.84|191.94|189.74|192.24|190.04|191.64|189.44|0
1703159700000|2023-12-21 11:55:00|191.99|189.79|192.04|189.84|192.09|189.89|191.84|189.64|0
1703160000000|2023-12-21 12:00:00|191.94|189.74|192.34|190.14|192.54|190.34|191.74|189.54|0
1703160300000|2023-12-21 12:05:00|192.24|190.04|192.04|189.84|192.64|190.44|191.94|189.74|0
1703160600000|2023-12-21 12:10:00|192.14|189.94|191.94|189.74|192.14|189.94|191.84|189.64|0
1703160900000|2023-12-21 12:15:00|191.84|189.64|191.14|188.94|191.84|189.64|191.14|188.94|0
1703161200000|2023-12-21 12:20:00|191.04|188.84|190.64|188.44|191.14|188.94|190.64|188.44|0
1703161500000|2023-12-21 12:25:00|190.69|188.49|190.54|188.34|190.74|188.54|190.44|188.24|0
1703161800000|2023-12-21 12:30:00|190.49|188.29|190.83|188.63|191.13|188.93|190.44|188.24|0
1703162100000|2023-12-21 12:35:00|190.73|188.53|190.73|188.53|190.83|188.63|190.63|188.43|0
1703162400000|2023-12-21 12:40:00|190.83|188.63|190.73|188.53|191.08|188.88|190.53|188.33|0
1703162700000|2023-12-21 12:45:00|190.63|188.43|190.63|188.43|190.73|188.53|190.23|188.03|0
1703163000000|2023-12-21 12:50:00|190.53|188.33|190.83|188.63|190.93|188.73|190.43|188.23|0
1703163300000|2023-12-21 12:55:00|190.73|188.53|190.92|188.72|191.02|188.82|190.73|188.53|0
1703163600000|2023-12-21 13:00:00|191.02|188.82|191.52|189.32|191.62|189.42|190.82|188.62|0
1703163900000|2023-12-21 13:05:00|191.62|189.42|190.72|188.52|191.62|189.42|190.72|188.52|0
1703164200000|2023-12-21 13:10:00|190.62|188.42|190.72|188.52|190.97|188.77|190.52|188.32|0
1703164500000|2023-12-21 13:15:00|190.82|188.62|190.52|188.32|190.92|188.72|190.52|188.32|0
1703164800000|2023-12-21 13:20:00|190.47|188.27|191.22|189.02|191.32|189.12|190.47|188.27|0
1703165100000|2023-12-21 13:25:00|191.27|189.07|191.67|189.47|191.91|189.71|191.22|189.02|0
1703165400000|2023-12-21 13:30:00|192.01|189.81|189.51|187.31|192.11|189.91|188.14|185.94|0
1703165700000|2023-12-21 13:35:00|189.41|187.21|188.03|185.83|189.7|187.5|187.15|184.95|0
1703166000000|2023-12-21 13:40:00|187.83|185.63|186.27|184.07|187.93|185.73|184.43|182.23|0
1703166300000|2023-12-21 13:45:00|186.37|184.17|188.41|186.21|188.51|186.31|186.37|184.17|0
1703166600000|2023-12-21 13:50:00|188.46|186.26|189.34|187.14|190.37|188.17|188.46|186.26|0
1703166900000|2023-12-21 13:55:00|189.29|187.09|188.75|186.55|189.64|187.44|187.88|185.68|0
1703167200000|2023-12-21 14:00:00|188.66|186.46|189.44|187.24|189.93|187.73|188.66|186.46|0
1703167500000|2023-12-21 14:05:00|189.34|187.14|189.24|187.04|190.03|187.83|189.14|186.94|0
1703167800000|2023-12-21 14:10:00|189.19|186.99|189.49|187.29|189.63|187.43|188.95|186.75|0
1703168100000|2023-12-21 14:15:00|189.44|187.24|190.12|187.92|190.37|188.17|189.34|187.14|0
1703168400000|2023-12-21 14:20:00|190.22|188.02|190.61|188.41|190.61|188.41|189.92|187.72|0
1703168700000|2023-12-21 14:25:00|190.57|188.37|190.51|188.31|190.81|188.61|190.02|187.82|0
1703169000000|2023-12-21 14:30:00|190.81|188.61|188.55|186.35|190.91|188.71|187.57|185.37|0
1703169300000|2023-12-21 14:35:00|188.45|186.25|187.47|185.27|190.71|188.51|187.08|184.88|0
1703169600000|2023-12-21 14:40:00|187.28|185.08|188.25|186.05|190.12|187.92|187.18|184.98|0
1703169900000|2023-12-21 14:45:00|188.06|185.86|188.45|186.25|189.23|187.03|187.67|185.47|0
1703170200000|2023-12-21 14:50:00|188.54|186.34|188.93|186.73|189.03|186.83|187.47|185.27|0
1703170500000|2023-12-21 14:55:00|189.03|186.83|190.31|188.11|190.6|188.4|188.64|186.44|0
1703170800000|2023-12-21 15:00:00|190.21|188.01|191.09|188.89|191.09|188.89|188.93|186.73|0
1703171100000|2023-12-21 15:05:00|191|188.8|193.28|191.08|193.68|191.48|191|188.8|0
1703171400000|2023-12-21 15:10:00|193.38|191.18|190.5|188.3|193.58|191.38|189.91|187.71|0
1703171700000|2023-12-21 15:15:00|190.7|188.5|189.51|187.31|191.88|189.68|189.02|186.82|0
1703172000000|2023-12-21 15:20:00|189.32|187.12|187.49|185.29|189.51|187.31|186.58|184.38|0
1703172300000|2023-12-21 15:25:00|187.39|185.19|190.57|188.37|192.59|190.39|187.3|185.1|0
1703172600000|2023-12-21 15:30:00|190.47|188.27|188.7|186.5|190.57|188.37|188.6|186.4|0
1703172900000|2023-12-21 15:35:00|188.6|186.4|190.07|187.87|190.07|187.87|188.21|186.01|0
1703173200000|2023-12-21 15:40:00|189.87|187.67|189.8|187.6|191.77|189.57|189.21|187.01|0
1703173500000|2023-12-21 15:45:00|189.9|187.7|190.09|187.89|190.39|188.19|188.92|186.72|0
1703173800000|2023-12-21 15:50:00|190.19|187.99|191.87|189.67|192.36|190.16|190.19|187.99|0
1703174100000|2023-12-21 15:55:00|191.97|189.77|191.47|189.27|192.66|190.46|191.47|189.27|0
1703174400000|2023-12-21 16:00:00|191.52|189.32|190.48|188.28|192.16|189.96|189.79|187.59|0
1703174700000|2023-12-21 16:05:00|190.58|188.38|192.26|190.06|192.96|190.76|190.19|187.99|0
1703175000000|2023-12-21 16:10:00|192.11|189.91|192.38|190.18|193.97|191.77|191.37|189.17|0
1703175300000|2023-12-21 16:15:00|192.48|190.28|193.17|190.97|194.16|191.96|191.98|189.78|0
1703175600000|2023-12-21 16:20:00|192.97|190.77|191.98|189.78|193.57|191.37|191.68|189.48|0
1703175900000|2023-12-21 16:25:00|192.18|189.98|190.79|188.59|192.77|190.57|190.79|188.59|0
1703176200000|2023-12-21 16:30:00|190.89|188.69|192.68|190.48|193.07|190.87|190.7|188.5|0
1703176500000|2023-12-21 16:35:00|192.58|190.38|191.89|189.69|192.73|190.53|190.9|188.7|0
1703176800000|2023-12-21 16:40:00|192.08|189.88|192.07|189.87|192.97|190.77|191.98|189.78|0
1703177100000|2023-12-21 16:45:00|191.97|189.77|191.57|189.37|192.16|189.96|191.18|188.98|0
1703177400000|2023-12-21 16:50:00|191.67|189.47|193.05|190.85|193.06|190.86|191.57|189.37|0
1703177700000|2023-12-21 16:55:00|193.11|190.91|194.55|192.35|194.55|192.35|192.96|190.76|0
1703178000000|2023-12-21 17:00:00|194.85|192.65|198.07|195.87|198.17|195.97|194.85|192.65|0
1703178300000|2023-12-21 17:05:00|198.27|196.07|198.98|196.78|199.08|196.88|196.85|194.65|0
1703178600000|2023-12-21 17:10:00|199.08|196.88|197.74|195.54|199.08|196.88|196.04|193.84|0
1703178900000|2023-12-21 17:15:00|197.43|195.23|197.94|195.74|198.76|196.56|196.52|194.32|0
1703179200000|2023-12-21 17:20:00|197.84|195.64|198.04|195.84|198.96|196.76|197.74|195.54|0
1703179500000|2023-12-21 17:25:00|197.84|195.64|198.55|196.35|199.06|196.86|197.84|195.64|0
1703179800000|2023-12-21 17:30:00|198.35|196.15|198.45|196.25|198.75|196.55|195.92|193.72|0
1703180100000|2023-12-21 17:35:00|198.24|196.04|197.84|195.64|198.95|196.75|197.33|195.13|0
1703180400000|2023-12-21 17:40:00|197.94|195.74|197.38|195.18|198.24|196.04|196.12|193.92|0
1703180700000|2023-12-21 17:45:00|197.33|195.13|197.53|195.33|197.73|195.53|196.82|194.62|0
1703181000000|2023-12-21 17:50:00|197.63|195.43|199.05|196.85|199.05|196.85|196.92|194.72|0
1703181300000|2023-12-21 17:55:00|198.95|196.75|199.05|196.85|199.56|197.36|198.54|196.34|0
1703181600000|2023-12-21 18:00:00|198.95|196.75|196.72|194.52|198.95|196.75|196.42|194.22|0
1703181900000|2023-12-21 18:05:00|196.82|194.62|197.52|195.32|198.34|196.14|196.52|194.32|0
1703182200000|2023-12-21 18:10:00|197.73|195.53|198.13|195.93|198.23|196.03|196.41|194.21|0
1703182500000|2023-12-21 18:15:00|198.03|195.83|201.29|199.09|201.29|199.09|198.03|195.83|0
1703182800000|2023-12-21 18:20:00|201.09|198.89|196.71|194.51|201.39|199.19|196.11|193.91|0
1703183100000|2023-12-21 18:25:00|196.61|194.41|196.31|194.11|197.82|195.62|196.11|193.91|0
1703183400000|2023-12-21 18:30:00|196.01|193.81|196.36|194.16|196.61|194.41|194.8|192.6|0
1703183700000|2023-12-21 18:35:00|196.31|194.11|196.81|194.61|197.21|195.01|196|193.8|0
1703184000000|2023-12-21 18:40:00|197.01|194.81|196.81|194.61|197.41|195.21|196.15|193.95|0
1703184300000|2023-12-21 18:45:00|196.96|194.76|196.2|194|197.01|194.81|195.6|193.4|0
1703184600000|2023-12-21 18:50:00|196.1|193.9|195.2|193|196.51|194.31|194.7|192.5|0
1703184900000|2023-12-21 18:55:00|195.3|193.1|194.29|192.09|195.3|193.1|194.29|192.09|0
1703185200000|2023-12-21 19:00:00|194.49|192.29|194.59|192.39|194.99|192.79|193.99|191.79|0
1703185500000|2023-12-21 19:05:00|194.49|192.29|194.99|192.79|195.25|193.05|194.19|191.99|0
1703185800000|2023-12-21 19:10:00|195.09|192.89|194.88|192.68|195.49|193.29|194.08|191.88|0
1703186100000|2023-12-21 19:15:00|194.98|192.78|192.48|190.28|194.98|192.78|192.48|190.28|0
1703186400000|2023-12-21 19:20:00|192.68|190.48|194.27|192.07|194.47|192.27|192.58|190.38|0
1703186700000|2023-12-21 19:25:00|194.37|192.17|193.27|191.07|194.47|192.27|193.17|190.97|0
1703187000000|2023-12-21 19:30:00|193.17|190.97|192.37|190.17|193.97|191.77|192.27|190.07|0
1703187300000|2023-12-21 19:35:00|192.47|190.27|192.57|190.37|193.27|191.07|192.17|189.97|0
1703187600000|2023-12-21 19:40:00|192.52|190.32|191.87|189.67|192.52|190.32|191.87|189.67|0
1703187900000|2023-12-21 19:45:00|191.77|189.57|192.87|190.67|192.87|190.67|191.58|189.38|0
1703188200000|2023-12-21 19:50:00|192.77|190.57|193.06|190.86|193.26|191.06|192.17|189.97|0
1703188500000|2023-12-21 19:55:00|192.96|190.76|193.46|191.26|194.87|192.67|192.96|190.76|0
1703188800000|2023-12-21 20:00:00|193.41|191.21|193.36|191.16|194.16|191.96|192.66|190.46|0
1703189100000|2023-12-21 20:05:00|193.26|191.06|194.16|191.96|194.61|192.41|193.06|190.86|0
1703189400000|2023-12-21 20:10:00|194.06|191.86|192.98|190.78|194.36|192.16|192.78|190.58|0
1703189700000|2023-12-21 20:15:00|193.18|190.98|192.48|190.28|193.67|191.47|192.28|190.08|0
1703190000000|2023-12-21 20:20:00|192.38|190.18|191.98|189.78|192.48|190.28|191.69|189.49|0
1703190300000|2023-12-21 20:25:00|192.08|189.88|188.93|186.73|192.18|189.98|188.73|186.53|0
1703190600000|2023-12-21 20:30:00|188.73|186.53|189.35|187.15|190.55|188.35|188.44|186.24|0
1703190900000|2023-12-21 20:35:00|189.25|187.05|188.69|186.49|189.44|187.24|187.49|185.29|0
1703191200000|2023-12-21 20:40:00|188.6|186.4|189.28|187.08|189.37|187.17|188.11|185.91|0
1703191500000|2023-12-21 20:45:00|189.37|187.17|188.4|186.2|189.37|187.17|187.82|185.62|0
1703191800000|2023-12-21 20:50:00|187.81|185.61|187.13|184.93|188.11|185.91|186.46|184.26|0
1703192100000|2023-12-21 20:55:00|187.23|185.03|186.46|184.26|187.33|185.13|185.59|183.39|0
1703192400000|2023-12-21 21:00:00|186.75|184.55|187.03|184.83|187.33|185.13|186.55|184.35|0
1703192700000|2023-12-21 21:05:00|186.99|184.79|186.65|184.45|186.99|184.79|186.26|184.06|0
1703193000000|2023-12-21 21:10:00|186.74|184.54|186.45|184.25|186.74|184.54|186.26|184.06|0
1703193300000|2023-12-21 21:15:00|186.55|184.15|186.16|183.76|186.65|184.25|186.07|183.67|0
1703193600000|2023-12-21 21:20:00|186.07|183.67|186.16|183.76|186.26|183.86|186.07|183.67|0
1703193900000|2023-12-21 21:25:00|186.07|183.67|186.06|183.66|186.16|183.76|185.78|183.38|0
1703194200000|2023-12-21 21:30:00|186.16|183.76|186.16|183.76|186.26|183.86|186.06|183.66|0
1703194500000|2023-12-21 21:35:00|186.06|183.66|186.06|183.66|186.25|183.85|185.97|183.57|0
1703194800000|2023-12-21 21:40:00|186.16|183.76|186.25|183.85|186.25|183.85|186.16|183.76|0
1703195100000|2023-12-21 21:45:00|186.35|183.95|186.25|183.85|186.35|183.95|186.25|183.85|0
1703195400000|2023-12-21 21:50:00|186.2|183.8|186.35|183.95|186.35|183.95|186.15|183.75|0
1703195700000|2023-12-21 21:55:00|186.25|183.85|186.49|184.09|186.59|184.19|186.25|183.85|0
1703196000000|2023-12-21 22:00:00|186.55|184.15|186.53|184.13|186.56|184.16|186.51|184.11|0
1703196300000|2023-12-21 22:05:00|186.5|184.1|186.36|183.96|186.5|184.1|186.3|183.9|0
1703196600000|2023-12-21 22:10:00|186.24|183.84|186.2|183.8|186.26|183.86|186.04|183.64|0
1703196900000|2023-12-21 22:15:00|186.21|183.81|186.1|183.7|186.21|183.81|186.04|183.64|0
1703197200000|2023-12-21 22:20:00|186.12|183.72|186.07|183.67|186.21|183.81|185.99|183.59|0
1703197500000|2023-12-21 22:25:00|186.05|183.65|186.01|183.61|186.09|183.69|185.97|183.57|0
1703197800000|2023-12-21 22:30:00|186.02|183.62|186.12|183.72|186.28|183.88|186.01|183.61|0
1703198100000|2023-12-21 22:35:00|186.13|183.73|186.36|183.96|186.38|183.98|186.12|183.72|0
1703198400000|2023-12-21 22:40:00|186.33|183.93|186.33|183.93|186.53|184.13|186.27|183.87|0
1703198700000|2023-12-21 22:45:00|186.36|183.96|186.31|183.91|186.36|183.96|186.2|183.8|0
1703199000000|2023-12-21 22:50:00|186.3|183.9|186.36|183.96|186.41|184.01|186.3|183.9|0
1703199300000|2023-12-21 22:55:00|186.37|183.97|186.42|184.02|186.42|184.02|186.37|183.97|0
1703199600000|2023-12-21 23:00:00|186.47|184.07|187.68|185.28|188.26|185.86|186.47|184.07|0
1703199900000|2023-12-21 23:05:00|187.63|185.23|187.68|185.28|187.87|185.47|187|184.6|0
1703200200000|2023-12-21 23:10:00|187.58|185.18|187.29|184.89|187.68|185.28|187.29|184.89|0
1703200500000|2023-12-21 23:15:00|187.38|184.98|187.19|184.79|187.38|184.98|187.09|184.69|0
1703200800000|2023-12-21 23:20:00|187.09|184.69|187.09|184.69|187.29|184.89|187.09|184.69|0
1703201100000|2023-12-21 23:25:00|187.04|184.64|187.14|184.74|187.19|184.79|186.9|184.5|0
1703201400000|2023-12-21 23:30:00|187.19|184.79|186.99|184.59|187.19|184.79|186.9|184.5|0
1703201700000|2023-12-21 23:35:00|187.09|184.69|186.6|184.2|187.09|184.69|186.31|183.91|0
1703202000000|2023-12-21 23:40:00|186.51|184.11|186.31|183.91|186.6|184.2|186.07|183.67|0
1703202300000|2023-12-21 23:45:00|186.36|183.96|186.89|184.49|186.99|184.59|186.36|183.96|0
1703202600000|2023-12-21 23:50:00|186.99|184.59|187.28|184.88|187.37|184.97|186.99|184.59|0
1703202900000|2023-12-21 23:55:00|187.37|184.97|187.47|185.07|187.57|185.17|187.18|184.78|0
1703203200000|2023-12-22 00:00:00|187.56|185.16|187.9|185.5|188.05|185.65|187.47|185.07|0
1703203500000|2023-12-22 00:05:00|187.85|185.45|187.27|184.87|187.85|185.45|187.27|184.87|0
1703203800000|2023-12-22 00:10:00|187.17|184.77|187.46|185.06|187.46|185.06|187.08|184.68|0
1703204100000|2023-12-22 00:15:00|187.56|185.16|187.85|185.45|188.24|185.84|187.46|185.06|0
1703204400000|2023-12-22 00:20:00|187.75|185.35|187.46|185.06|187.75|185.35|187.36|184.96|0
1703204700000|2023-12-22 00:25:00|187.56|185.16|187.65|185.25|187.75|185.35|187.46|185.06|0
1703205000000|2023-12-22 00:30:00|187.75|185.35|187.55|185.15|187.75|185.35|187.55|185.15|0
1703205300000|2023-12-22 00:35:00|187.65|185.25|187.55|185.15|187.65|185.25|187.55|185.15|0
1703205600000|2023-12-22 00:40:00|187.65|185.25|187.94|185.54|187.94|185.54|187.55|185.15|0
1703205900000|2023-12-22 00:45:00|187.84|185.44|187.84|185.44|187.94|185.54|187.74|185.34|0
1703206200000|2023-12-22 00:50:00|187.89|185.49|187.94|185.54|187.94|185.54|187.74|185.34|0
1703206500000|2023-12-22 00:55:00|187.84|185.44|188.13|185.73|188.13|185.73|187.84|185.44|0
1703206800000|2023-12-22 01:00:00|188.08|185.68|187.93|185.53|188.13|185.73|187.74|185.34|0
1703207100000|2023-12-22 01:05:00|187.98|185.58|188.42|186.02|188.9|186.5|187.93|185.53|0
1703207400000|2023-12-22 01:10:00|188.37|185.97|188.32|185.92|188.61|186.21|188.32|185.92|0
1703207700000|2023-12-22 01:15:00|188.42|186.02|187.93|185.53|188.51|186.11|187.73|185.33|0
1703208000000|2023-12-22 01:20:00|188.03|185.63|188.22|185.82|188.22|185.82|187.93|185.53|0
1703208300000|2023-12-22 01:25:00|188.32|185.92|188.02|185.62|188.32|185.92|187.83|185.43|0
1703208600000|2023-12-22 01:30:00|187.92|185.72|188.02|185.82|188.02|185.82|187.82|185.62|0
1703208900000|2023-12-22 01:35:00|188.11|185.91|188.02|185.82|188.5|186.3|187.92|185.72|0
1703209200000|2023-12-22 01:40:00|188.07|185.87|188.6|186.4|188.89|186.69|188.07|185.87|0
1703209500000|2023-12-22 01:45:00|188.7|186.5|188.79|186.59|188.89|186.69|188.6|186.4|0
1703209800000|2023-12-22 01:50:00|188.69|186.49|188.79|186.59|188.89|186.69|188.6|186.4|0
1703210100000|2023-12-22 01:55:00|188.69|186.49|188.79|186.59|188.98|186.78|188.69|186.49|0
1703210400000|2023-12-22 02:00:00|188.69|186.49|188.98|186.78|188.98|186.78|188.69|186.49|0
1703210700000|2023-12-22 02:05:00|188.88|186.68|188.79|186.59|189.08|186.88|188.79|186.59|0
1703211000000|2023-12-22 02:10:00|188.69|186.49|188.69|186.49|188.79|186.59|188.69|186.49|0
1703211300000|2023-12-22 02:15:00|188.59|186.39|188.39|186.19|188.69|186.49|188.3|186.1|0
1703211600000|2023-12-22 02:20:00|188.3|186.1|188.59|186.39|188.59|186.39|188.2|186|0
1703211900000|2023-12-22 02:25:00|188.49|186.29|188.78|186.58|188.78|186.58|188.39|186.19|0
1703212200000|2023-12-22 02:30:00|188.68|186.48|188.58|186.38|188.68|186.48|188.49|186.29|0
1703212500000|2023-12-22 02:35:00|188.49|186.29|188.97|186.77|188.97|186.77|188.49|186.29|0
1703212800000|2023-12-22 02:40:00|188.87|186.67|189.16|186.96|189.17|186.97|188.87|186.67|0
1703213100000|2023-12-22 02:45:00|189.07|186.87|188.68|186.48|189.07|186.87|188.68|186.48|0
1703213400000|2023-12-22 02:50:00|188.73|186.53|188.38|186.18|188.77|186.57|188.29|186.09|0
1703213700000|2023-12-22 02:55:00|188.28|186.08|188.38|186.18|188.58|186.38|188.28|186.08|0
1703214000000|2023-12-22 03:00:00|188.48|186.28|188.24|186.04|188.48|186.28|188.04|185.84|0
1703214300000|2023-12-22 03:05:00|188.18|185.98|188.09|185.89|188.28|186.08|188.09|185.89|0
1703214600000|2023-12-22 03:10:00|187.99|185.79|187.99|185.79|188.08|185.88|187.89|185.69|0
1703214900000|2023-12-22 03:15:00|188.08|185.88|188.28|186.08|188.33|186.13|188.08|185.88|0
1703215200000|2023-12-22 03:20:00|188.33|186.13|188.37|186.17|188.47|186.27|188.28|186.08|0
1703215500000|2023-12-22 03:25:00|188.47|186.27|188.27|186.07|188.57|186.37|188.27|186.07|0
1703215800000|2023-12-22 03:30:00|188.37|186.17|188.76|186.56|188.76|186.56|188.37|186.17|0
1703216100000|2023-12-22 03:35:00|188.86|186.66|188.95|186.75|189.05|186.85|188.86|186.66|0
1703216400000|2023-12-22 03:40:00|189|186.8|189.54|187.34|189.73|187.53|189|186.8|0
1703216700000|2023-12-22 03:45:00|189.64|187.44|188.37|186.17|189.64|187.44|188.07|185.87|0
1703217000000|2023-12-22 03:50:00|188.42|186.22|188.56|186.36|188.56|186.36|188.36|186.16|0
1703217300000|2023-12-22 03:55:00|188.46|186.26|188.65|186.45|188.65|186.45|188.46|186.26|0
1703217600000|2023-12-22 04:00:00|188.61|186.41|188.36|186.16|188.65|186.45|188.26|186.06|0
1703217900000|2023-12-22 04:05:00|188.41|186.21|188.75|186.55|188.75|186.55|188.36|186.16|0
1703218200000|2023-12-22 04:10:00|188.85|186.65|188.45|186.25|188.85|186.65|188.45|186.25|0
1703218500000|2023-12-22 04:15:00|188.55|186.35|188.55|186.35|188.65|186.45|188.45|186.25|0
1703218800000|2023-12-22 04:20:00|188.65|186.45|188.55|186.35|188.65|186.45|188.55|186.35|0
1703219100000|2023-12-22 04:25:00|188.65|186.45|188.55|186.35|188.65|186.45|188.35|186.15|0
1703219400000|2023-12-22 04:30:00|188.5|186.3|188.35|186.15|188.55|186.35|188.35|186.15|0
1703219700000|2023-12-22 04:35:00|188.3|186.1|188.35|186.15|188.35|186.15|188.25|186.05|0
1703220000000|2023-12-22 04:40:00|188.25|186.05|188.35|186.15|188.45|186.25|188.25|186.05|0
1703220300000|2023-12-22 04:45:00|188.45|186.25|188.44|186.24|188.54|186.34|188.35|186.15|0
1703220600000|2023-12-22 04:50:00|188.54|186.34|188.64|186.44|188.64|186.44|188.44|186.24|0
1703220900000|2023-12-22 04:55:00|188.69|186.49|188.54|186.34|188.83|186.63|188.54|186.34|0
1703221200000|2023-12-22 05:00:00|188.64|186.44|188.63|186.43|188.83|186.63|188.49|186.29|0
1703221500000|2023-12-22 05:05:00|188.68|186.48|189.02|186.82|189.12|186.92|188.63|186.43|0
1703221800000|2023-12-22 05:10:00|188.98|186.78|188.83|186.63|189.02|186.82|188.53|186.33|0
1703222100000|2023-12-22 05:15:00|188.78|186.58|188.92|186.72|189.02|186.82|188.63|186.43|0
1703222400000|2023-12-22 05:20:00|189.02|186.82|189.02|186.82|189.07|186.87|188.92|186.72|0
1703222700000|2023-12-22 05:25:00|188.97|186.77|188.82|186.62|189.02|186.82|188.72|186.52|0
1703223000000|2023-12-22 05:30:00|188.92|186.72|188.97|186.77|189.02|186.82|188.82|186.62|0
1703223300000|2023-12-22 05:35:00|188.92|186.72|188.62|186.42|189.11|186.91|188.62|186.42|0
1703223600000|2023-12-22 05:40:00|188.58|186.38|188.82|186.62|188.92|186.72|188.53|186.33|0
1703223900000|2023-12-22 05:45:00|188.91|186.71|189.35|187.15|189.35|187.15|188.82|186.62|0
1703224200000|2023-12-22 05:50:00|189.3|187.1|189.3|187.1|189.4|187.2|189.11|186.91|0
1703224500000|2023-12-22 05:55:00|189.2|187|189.79|187.59|189.79|187.59|189.2|187|0
1703224800000|2023-12-22 06:00:00|189.59|187.39|189.59|187.39|189.98|187.78|189.4|187.2|0
1703225100000|2023-12-22 06:05:00|189.54|187.34|190.08|187.88|190.18|187.98|189.49|187.29|0
1703225400000|2023-12-22 06:10:00|190.03|187.83|190.27|188.07|190.28|188.08|190.03|187.83|0
1703225700000|2023-12-22 06:15:00|190.18|187.98|190.17|187.97|190.37|188.17|190.08|187.88|0
1703226000000|2023-12-22 06:20:00|190.08|187.88|188.55|186.35|190.17|187.97|188.55|186.35|0
1703226300000|2023-12-22 06:25:00|188.45|186.25|188.06|185.86|188.45|186.25|187.96|185.76|0
1703226600000|2023-12-22 06:30:00|188.11|185.91|188.06|185.86|188.16|185.96|187.96|185.76|0
1703226900000|2023-12-22 06:35:00|187.96|185.76|187.96|185.76|188.06|185.86|187.86|185.66|0
1703227200000|2023-12-22 06:40:00|187.86|185.66|187.66|185.46|187.96|185.76|187.66|185.46|0
1703227500000|2023-12-22 06:45:00|187.76|185.56|187.47|185.27|187.76|185.56|187.47|185.27|0
1703227800000|2023-12-22 06:50:00|187.42|185.22|187.37|185.17|187.47|185.27|187.37|185.17|0
1703228100000|2023-12-22 06:55:00|187.47|185.27|187.66|185.46|187.66|185.46|187.37|185.17|0
1703228400000|2023-12-22 07:00:00|187.76|185.56|187.27|185.07|187.95|185.75|187.22|185.02|0
1703228700000|2023-12-22 07:05:00|187.46|185.26|187.56|185.36|187.66|185.46|187.46|185.26|0
1703229000000|2023-12-22 07:10:00|187.66|185.46|189.08|186.88|189.43|187.23|187.66|185.46|0
1703229300000|2023-12-22 07:15:00|189.18|186.98|189.13|186.93|189.18|186.98|188.98|186.78|0
1703229600000|2023-12-22 07:20:00|189.08|186.88|189.27|187.07|189.42|187.22|188.98|186.78|0
1703229900000|2023-12-22 07:25:00|189.18|186.98|189.56|187.36|189.66|187.46|189.18|186.98|0
1703230200000|2023-12-22 07:30:00|189.62|187.42|189.17|186.97|189.66|187.46|189.17|186.97|0
1703230500000|2023-12-22 07:35:00|189.07|186.87|189.17|186.97|189.37|187.17|189.07|186.87|0
1703230800000|2023-12-22 07:40:00|189.07|186.87|189.17|186.97|189.46|187.26|189.07|186.87|0
1703231100000|2023-12-22 07:45:00|189.07|186.87|188.97|186.77|189.07|186.87|188.88|186.68|0
1703231400000|2023-12-22 07:50:00|188.88|186.68|189.07|186.87|189.17|186.97|188.87|186.67|0
1703231700000|2023-12-22 07:55:00|189.12|186.92|189.46|187.26|189.46|187.26|189.07|186.87|0
1703232000000|2023-12-22 08:00:00|189.36|187.16|189.31|187.11|189.55|187.35|188.77|186.57|0
1703232300000|2023-12-22 08:05:00|189.26|187.06|189.36|187.16|189.45|187.25|188.97|186.77|0
1703232600000|2023-12-22 08:10:00|189.45|187.25|188.87|186.67|189.65|187.45|188.67|186.47|0
1703232900000|2023-12-22 08:15:00|188.77|186.57|189.06|186.86|189.16|186.96|188.67|186.47|0
1703233200000|2023-12-22 08:20:00|189.16|186.96|189.55|187.35|189.65|187.45|189.06|186.86|0
1703233500000|2023-12-22 08:25:00|189.6|187.4|188.86|186.66|189.6|187.4|188.77|186.57|0
1703233800000|2023-12-22 08:30:00|188.96|186.76|187.74|185.54|188.96|186.76|187.69|185.49|0
1703234100000|2023-12-22 08:35:00|187.69|185.49|187.89|185.69|188.08|185.88|187.6|185.4|0
1703234400000|2023-12-22 08:40:00|187.79|185.59|188.23|186.03|188.23|186.03|187.69|185.49|0
1703234700000|2023-12-22 08:45:00|188.18|185.98|188.86|186.66|188.86|186.66|188.08|185.88|0
1703235000000|2023-12-22 08:50:00|188.95|186.75|189.54|187.34|189.54|187.34|188.86|186.66|0
1703235300000|2023-12-22 08:55:00|189.44|187.24|189.83|187.63|189.93|187.73|189.44|187.24|0
1703235600000|2023-12-22 09:00:00|189.73|187.53|189.44|187.24|189.73|187.53|189.05|186.85|0
1703235900000|2023-12-22 09:05:00|189.39|187.19|188.66|186.46|189.63|187.43|188.51|186.31|0
1703236200000|2023-12-22 09:10:00|188.75|186.55|188.65|186.45|188.85|186.65|188.46|186.26|0
1703236500000|2023-12-22 09:15:00|188.56|186.36|188.26|186.06|188.75|186.55|188.17|185.97|0
1703236800000|2023-12-22 09:20:00|188.22|186.02|188.21|186.01|188.26|186.06|187.87|185.67|0
1703237100000|2023-12-22 09:25:00|188.26|186.06|188.26|186.06|188.36|186.16|188.07|185.87|0
1703237400000|2023-12-22 09:30:00|188.16|185.96|187.38|185.18|188.26|186.06|187.19|184.99|0
1703237700000|2023-12-22 09:35:00|187.34|185.14|187.29|185.09|187.48|185.28|187.09|184.89|0
1703238000000|2023-12-22 09:40:00|187.19|184.99|187.38|185.18|187.48|185.28|187.19|184.99|0
1703238300000|2023-12-22 09:45:00|187.34|185.14|188.38|186.18|188.81|186.61|187.28|185.08|0
1703238600000|2023-12-22 09:50:00|188.48|186.28|188.97|186.77|188.97|186.77|188.34|186.14|0
1703238900000|2023-12-22 09:55:00|189.02|186.82|188.87|186.67|189.06|186.86|188.77|186.57|0
1703239200000|2023-12-22 10:00:00|188.92|186.72|189.25|187.05|189.35|187.15|188.87|186.67|0
1703239500000|2023-12-22 10:05:00|189.35|187.15|189.06|186.86|189.45|187.25|189.06|186.86|0
1703239800000|2023-12-22 10:10:00|189.01|186.81|188.86|186.66|189.06|186.86|188.57|186.37|0
1703240100000|2023-12-22 10:15:00|188.91|186.71|188.67|186.47|188.96|186.76|188.57|186.37|0
1703240400000|2023-12-22 10:20:00|188.57|186.37|188.66|186.46|188.76|186.56|188.57|186.37|0
1703240700000|2023-12-22 10:25:00|188.57|186.37|188.76|186.56|189.05|186.85|188.57|186.37|0
1703241000000|2023-12-22 10:30:00|188.86|186.66|189.15|186.95|189.15|186.95|188.76|186.56|0
1703241300000|2023-12-22 10:35:00|189.25|187.05|189.02|186.82|189.44|187.24|188.43|186.23|0
1703241600000|2023-12-22 10:40:00|188.93|186.73|188.63|186.43|189.12|186.92|188.63|186.43|0
1703241900000|2023-12-22 10:45:00|188.59|186.39|188.24|186.04|188.73|186.53|188.05|185.85|0
1703242200000|2023-12-22 10:50:00|188.34|186.14|187.76|185.56|188.63|186.43|187.66|185.46|0
1703242500000|2023-12-22 10:55:00|187.66|185.46|187.81|185.61|187.95|185.75|187.56|185.36|0
1703242800000|2023-12-22 11:00:00|187.85|185.65|187.66|185.46|187.95|185.75|187.37|185.17|0
1703243100000|2023-12-22 11:05:00|187.75|185.55|187.56|185.36|187.75|185.55|187.46|185.26|0
1703243400000|2023-12-22 11:10:00|187.61|185.41|187.27|185.07|187.66|185.46|187.17|184.97|0
1703243700000|2023-12-22 11:15:00|187.22|185.02|187.56|185.36|187.56|185.36|187.17|184.97|0
1703244000000|2023-12-22 11:20:00|187.65|185.45|187.65|185.45|187.75|185.55|187.46|185.26|0
1703244300000|2023-12-22 11:25:00|187.75|185.55|187.84|185.64|187.94|185.74|187.65|185.45|0
1703244600000|2023-12-22 11:30:00|187.75|185.55|187.26|185.06|188.04|185.84|187.26|185.06|0
1703244900000|2023-12-22 11:35:00|187.36|185.16|187.89|185.69|187.89|185.69|187.36|185.16|0
1703245200000|2023-12-22 11:40:00|187.84|185.64|187.84|185.64|188.03|185.83|187.55|185.35|0
1703245500000|2023-12-22 11:45:00|187.79|185.59|187.55|185.35|187.94|185.74|187.35|185.15|0
1703245800000|2023-12-22 11:50:00|187.6|185.4|187.16|184.96|187.64|185.44|187.16|184.96|0
1703246100000|2023-12-22 11:55:00|187.25|185.05|187.35|185.15|187.35|185.15|187.16|184.96|0
1703246400000|2023-12-22 12:00:00|187.25|185.05|186.92|184.72|187.35|185.15|186.86|184.66|0
1703246700000|2023-12-22 12:05:00|186.86|184.66|186.96|184.76|187.15|184.95|186.86|184.66|0
1703247000000|2023-12-22 12:10:00|187.01|184.81|187.06|184.86|187.15|184.95|186.86|184.66|0
1703247300000|2023-12-22 12:15:00|187.15|184.95|186.76|184.56|187.25|185.05|186.76|184.56|0
1703247600000|2023-12-22 12:20:00|186.81|184.61|186.47|184.27|186.86|184.66|186.38|184.18|0
1703247900000|2023-12-22 12:25:00|186.57|184.37|186.76|184.56|186.95|184.75|186.57|184.37|0
1703248200000|2023-12-22 12:30:00|186.86|184.66|187.24|185.04|187.34|185.14|186.76|184.56|0
1703248500000|2023-12-22 12:35:00|187.1|184.9|187.05|184.85|187.34|185.14|186.86|184.66|0
1703248800000|2023-12-22 12:40:00|186.95|184.75|187.34|185.14|187.34|185.14|186.95|184.75|0
1703249100000|2023-12-22 12:45:00|187.29|185.09|187.53|185.33|187.82|185.62|187.29|185.09|0
1703249400000|2023-12-22 12:50:00|187.62|185.42|187.53|185.33|187.62|185.42|187.33|185.13|0
1703249700000|2023-12-22 12:55:00|187.62|185.42|187.43|185.23|187.72|185.52|187.43|185.23|0
1703250000000|2023-12-22 13:00:00|187.52|185.32|186.46|184.26|187.52|185.32|186.46|184.26|0
1703250300000|2023-12-22 13:05:00|186.56|184.36|186.75|184.55|186.75|184.55|186.17|183.97|0
1703250600000|2023-12-22 13:10:00|186.65|184.45|186.46|184.26|186.94|184.74|186.36|184.16|0
1703250900000|2023-12-22 13:15:00|186.51|184.31|185.88|183.68|186.51|184.31|185.88|183.68|0
1703251200000|2023-12-22 13:20:00|185.97|183.77|185.83|183.63|186.07|183.87|185.78|183.58|0
1703251500000|2023-12-22 13:25:00|185.88|183.68|186.07|183.87|186.31|184.11|185.49|183.29|0
1703251800000|2023-12-22 13:30:00|186.16|183.96|187.13|184.93|189.22|187.02|185.11|182.91|0
1703252100000|2023-12-22 13:35:00|187.03|184.83|184.91|182.71|187.03|184.83|183.67|181.47|0
1703252400000|2023-12-22 13:40:00|184.82|182.62|183.48|181.28|185.01|182.81|183.29|181.09|0
1703252700000|2023-12-22 13:45:00|183.72|181.52|184.14|181.94|184.14|181.94|183.43|181.23|0
1703253000000|2023-12-22 13:50:00|184.1|181.9|182.33|180.13|184.43|182.23|182.33|180.13|0
1703253300000|2023-12-22 13:55:00|182.43|180.23|182.43|180.23|182.9|180.7|182.33|180.13|0
1703253600000|2023-12-22 14:00:00|182.52|180.32|182.33|180.13|182.9|180.7|182.33|180.13|0
1703253900000|2023-12-22 14:05:00|182.43|180.23|182.8|180.6|182.8|180.6|182.33|180.13|0
1703254200000|2023-12-22 14:10:00|182.71|180.51|182.99|180.79|183.09|180.89|182.23|180.03|0
1703254500000|2023-12-22 14:15:00|182.9|180.7|182.61|180.41|183.28|181.08|182.61|180.41|0
1703254800000|2023-12-22 14:20:00|182.52|180.32|182.61|180.41|183.09|180.89|182.42|180.22|0
1703255100000|2023-12-22 14:25:00|182.7|180.5|182.7|180.5|183.08|180.88|182.23|180.03|0
1703255400000|2023-12-22 14:30:00|182.61|180.41|181.47|179.27|182.89|180.69|180.34|178.14|0
1703255700000|2023-12-22 14:35:00|181.19|178.99|181.48|179.28|182.04|179.84|179.59|177.39|0
1703256000000|2023-12-22 14:40:00|181.29|179.09|181.59|179.39|184.89|182.69|181.29|179.09|0
1703256300000|2023-12-22 14:45:00|181.5|179.3|181.21|179.01|182.15|179.95|181.03|178.83|0
1703256600000|2023-12-22 14:50:00|181.12|178.92|181.12|178.92|181.12|178.92|180.28|178.08|0
1703256900000|2023-12-22 14:55:00|181.03|178.83|181.91|179.71|182.15|179.95|180.37|178.17|0
1703257200000|2023-12-22 15:00:00|181.4|179.2|181.68|179.48|183.13|180.93|181.12|178.92|0
1703257500000|2023-12-22 15:05:00|181.58|179.38|181.58|179.38|182.52|180.32|180.74|178.54|0
1703257800000|2023-12-22 15:10:00|181.67|179.47|181.95|179.75|182.61|180.41|181.49|179.29|0
1703258100000|2023-12-22 15:15:00|182.05|179.85|182.33|180.13|182.8|180.6|181.77|179.57|0
1703258400000|2023-12-22 15:20:00|182.23|180.03|182.33|180.13|183.08|180.88|181.95|179.75|0
1703258700000|2023-12-22 15:25:00|182.42|180.22|181.11|178.91|183.03|180.83|180.92|178.72|0
1703259000000|2023-12-22 15:30:00|181.01|178.81|181.01|178.81|181.29|179.09|180.55|178.35|0
1703259300000|2023-12-22 15:35:00|181.11|178.91|182.41|180.21|183.07|180.87|180.73|178.53|0
1703259600000|2023-12-22 15:40:00|182.32|180.12|181.76|179.56|182.32|180.12|181.66|179.46|0
1703259900000|2023-12-22 15:45:00|181.66|179.46|182.6|180.4|182.79|180.59|181.57|179.37|0
1703260200000|2023-12-22 15:50:00|182.69|180.49|182.69|180.49|183.07|180.87|182.41|180.21|0
1703260500000|2023-12-22 15:55:00|182.79|180.59|184.86|182.66|184.86|182.66|182.69|180.49|0
1703260800000|2023-12-22 16:00:00|184.95|182.75|185.71|183.51|187|184.8|184.67|182.47|0
1703261100000|2023-12-22 16:05:00|185.62|183.42|185.05|182.85|186.86|184.66|184.95|182.75|0
1703261400000|2023-12-22 16:10:00|184.95|182.75|184.38|182.18|185.43|183.23|184.29|182.09|0
1703261700000|2023-12-22 16:15:00|184.43|182.23|184.19|181.99|185.04|182.84|184.1|181.9|0
1703262000000|2023-12-22 16:20:00|184.29|182.09|184.38|182.18|184.47|182.27|182.87|180.67|0
1703262300000|2023-12-22 16:25:00|184.47|182.27|184|181.8|184.76|182.56|183.62|181.42|0
1703262600000|2023-12-22 16:30:00|183.81|181.61|183.53|181.33|183.81|181.61|182.77|180.57|0
1703262900000|2023-12-22 16:35:00|183.62|181.42|184.28|182.08|184.56|182.36|183.53|181.33|0
1703263200000|2023-12-22 16:40:00|184.18|181.98|183.42|181.22|185.23|183.03|182.62|180.42|0
1703263500000|2023-12-22 16:45:00|183.47|181.27|183.85|181.65|183.99|181.79|183.14|180.94|0
1703263800000|2023-12-22 16:50:00|183.89|181.69|183.32|181.12|183.89|181.69|183.14|180.94|0
1703264100000|2023-12-22 16:55:00|183.23|181.03|183.51|181.31|183.61|181.41|182.62|180.42|0
1703264400000|2023-12-22 17:00:00|183.32|181.12|183.13|180.93|183.51|181.31|182.75|180.55|0
1703264700000|2023-12-22 17:05:00|183.04|180.84|183.79|181.59|183.89|181.69|182.09|179.89|0
1703265000000|2023-12-22 17:10:00|183.89|181.69|184.46|182.26|184.55|182.35|183.56|181.36|0
1703265300000|2023-12-22 17:15:00|184.55|182.35|184.36|182.16|184.84|182.64|184.08|181.88|0
1703265600000|2023-12-22 17:20:00|184.27|182.07|184.45|182.25|185.03|182.83|184.07|181.87|0
1703265900000|2023-12-22 17:25:00|184.5|182.3|183.22|181.02|184.64|182.44|183.03|180.83|0
1703266200000|2023-12-22 17:30:00|183.31|181.11|183.55|181.35|184.07|181.87|183.03|180.83|0
1703266500000|2023-12-22 17:35:00|183.6|181.4|181.9|179.7|183.69|181.49|181.81|179.61|0
1703266800000|2023-12-22 17:40:00|182|179.8|181.43|179.23|182|179.8|181.33|179.13|0
1703267100000|2023-12-22 17:45:00|181.52|179.32|181.52|179.32|181.62|179.42|180.86|178.66|0
1703267400000|2023-12-22 17:50:00|181.62|179.42|180.82|178.62|181.71|179.51|180.77|178.57|0
1703267700000|2023-12-22 17:55:00|180.86|178.66|180.77|178.57|181.61|179.41|180.77|178.57|0
1703268000000|2023-12-22 18:00:00|180.86|178.66|180.76|178.56|181.33|179.13|180.58|178.38|0
1703268300000|2023-12-22 18:05:00|180.67|178.47|180.48|178.28|180.67|178.47|180.29|178.09|0
1703268600000|2023-12-22 18:10:00|180.44|178.24|180.15|177.95|180.53|178.33|180.1|177.9|0
1703268900000|2023-12-22 18:15:00|180.1|177.9|180.67|178.47|180.67|178.47|180.1|177.9|0
1703269200000|2023-12-22 18:20:00|180.57|178.37|180.57|178.37|180.66|178.46|180.38|178.18|0
1703269500000|2023-12-22 18:25:00|180.62|178.42|180.47|178.27|180.85|178.65|180.29|178.09|0
1703269800000|2023-12-22 18:30:00|180.66|178.46|180.57|178.37|180.66|178.46|180.19|177.99|0
1703270100000|2023-12-22 18:35:00|180.47|178.27|180.85|178.65|180.94|178.74|180.24|178.04|0
1703270400000|2023-12-22 18:40:00|180.75|178.55|181.03|178.83|181.88|179.68|180.75|178.55|0
1703270700000|2023-12-22 18:45:00|181.13|178.93|180.84|178.64|181.5|179.3|180.75|178.55|0
1703271000000|2023-12-22 18:50:00|180.75|178.55|181.41|179.21|181.5|179.3|180.66|178.46|0
1703271300000|2023-12-22 18:55:00|181.5|179.3|181.97|179.77|182.07|179.87|181.22|179.02|0
1703271600000|2023-12-22 19:00:00|182.07|179.87|183.3|181.1|183.3|181.1|181.78|179.58|0
1703271900000|2023-12-22 19:05:00|183.2|181|185.2|183|185.87|183.67|183.2|181|0
1703272200000|2023-12-22 19:10:00|185.58|183.38|184.72|182.52|185.58|183.38|184.53|182.33|0
1703272500000|2023-12-22 19:15:00|185.1|182.9|187.43|185.23|188.49|186.29|184.72|182.52|0
1703272800000|2023-12-22 19:20:00|187.52|185.32|189.55|187.35|190.63|188.43|186.66|184.46|0
1703273100000|2023-12-22 19:25:00|189.65|187.45|190.92|188.72|191.31|189.11|189.55|187.35|0
1703273400000|2023-12-22 19:30:00|191.02|188.82|191.01|188.81|192.39|190.19|189.94|187.74|0
1703273700000|2023-12-22 19:35:00|191.21|189.01|189.06|186.86|191.21|189.01|188|185.8|0
1703274000000|2023-12-22 19:40:00|188.92|186.72|186.12|183.92|188.92|186.72|185.98|183.78|0
1703274300000|2023-12-22 19:45:00|186.07|183.87|185.31|183.11|186.07|183.87|184.83|182.63|0
1703274600000|2023-12-22 19:50:00|185.4|183.2|184.54|182.34|185.4|183.2|184.07|181.87|0
1703274900000|2023-12-22 19:55:00|184.45|182.25|183.92|181.72|184.73|182.53|183.87|181.67|0
1703275200000|2023-12-22 20:00:00|183.68|181.48|183.78|181.58|184.73|182.53|183.4|181.2|0
1703275500000|2023-12-22 20:05:00|183.87|181.67|186.65|184.45|186.65|184.45|183.68|181.48|0
1703275800000|2023-12-22 20:10:00|186.46|184.26|185.7|183.5|186.46|184.26|185.6|183.4|0
1703276100000|2023-12-22 20:15:00|185.79|183.59|185.89|183.69|186.65|184.45|185.6|183.4|0
1703276400000|2023-12-22 20:20:00|186.08|183.88|184.37|182.17|186.94|184.74|183.99|181.79|0
1703276700000|2023-12-22 20:25:00|184.46|182.26|183.42|181.22|184.65|182.45|183.32|181.12|0
1703277000000|2023-12-22 20:30:00|183.51|181.31|184.94|182.74|185.03|182.83|183.51|181.31|0
1703277300000|2023-12-22 20:35:00|185.22|183.02|185.8|183.6|185.99|183.79|184.65|182.45|0
1703277600000|2023-12-22 20:40:00|185.99|183.79|185.6|183.4|186.95|184.75|185.6|183.4|0
1703277900000|2023-12-22 20:45:00|185.51|183.31|186.56|184.36|186.56|184.36|185.22|183.02|0
1703278200000|2023-12-22 20:50:00|186.66|184.46|184.64|182.44|186.66|184.46|184.45|182.25|0
1703278500000|2023-12-22 20:55:00|184.74|182.54|184.36|182.16|185.41|183.21|184.36|182.16|0
1703278800000|2023-12-22 21:00:00|184.17|181.97|184.08|181.88|184.88|182.68|183.31|181.11|0
1703279100000|2023-12-22 21:05:00|183.98|181.78|184.36|182.16|184.46|182.26|183.69|181.49|0
1703279400000|2023-12-22 21:10:00|184.41|182.21|184.74|182.54|184.94|182.74|184.27|182.07|0
1703577600000|2023-12-26 08:00:00|180.61|178.41|180.98|178.78|181.08|178.88|180.61|178.41|0
1703577900000|2023-12-26 08:05:00|181.08|178.88|181.26|179.06|181.45|179.25|181.08|178.88|0
1703578200000|2023-12-26 08:10:00|181.17|178.97|181.07|178.87|181.26|179.06|181.07|178.87|0
1703578500000|2023-12-26 08:15:00|181.12|178.92|181.07|178.87|181.17|178.97|180.98|178.78|0
1703578800000|2023-12-26 08:20:00|180.98|178.78|181.07|178.87|181.17|178.97|180.88|178.68|0
1703579100000|2023-12-26 08:25:00|181.12|178.92|180.79|178.59|181.12|178.92|180.79|178.59|0
1703579400000|2023-12-26 08:30:00|180.88|178.68|180.69|178.49|180.88|178.68|180.69|178.49|0
1703579700000|2023-12-26 08:35:00|180.79|178.59|181.07|178.87|181.12|178.92|180.79|178.59|0
1703580000000|2023-12-26 08:40:00|181.02|178.82|181.25|179.05|181.25|179.05|180.97|178.77|0
1703580300000|2023-12-26 08:45:00|181.35|179.15|181.35|179.15|181.35|179.15|181.16|178.96|0
1703580600000|2023-12-26 08:50:00|181.3|179.1|181.34|179.14|181.34|179.14|181.25|179.05|0
1703580900000|2023-12-26 08:55:00|181.3|179.1|181.15|178.95|181.34|179.14|181.06|178.86|0
1703581200000|2023-12-26 09:00:00|181.25|179.05|181.06|178.86|181.34|179.14|181.06|178.86|0
1703581500000|2023-12-26 09:05:00|181.11|178.91|181.06|178.86|181.43|179.23|181.06|178.86|0
1703581800000|2023-12-26 09:10:00|181.15|178.95|181.34|179.14|181.34|179.14|181.15|178.95|0
1703582100000|2023-12-26 09:15:00|181.39|179.19|181.81|179.61|181.81|179.61|181.39|179.19|0
1703582400000|2023-12-26 09:20:00|181.76|179.56|182.28|180.08|182.28|180.08|181.71|179.51|0
1703582700000|2023-12-26 09:25:00|182.18|179.98|181.9|179.7|182.18|179.98|181.71|179.51|0
1703583000000|2023-12-26 09:30:00|181.95|179.75|181.43|179.23|181.95|179.75|181.43|179.23|0
1703583300000|2023-12-26 09:35:00|181.33|179.13|181.24|179.04|181.33|179.13|181.24|179.04|0
1703583600000|2023-12-26 09:40:00|181.28|179.08|181.71|179.51|181.71|179.51|181.24|179.04|0
1703583900000|2023-12-26 09:45:00|181.66|179.46|181.7|179.5|181.89|179.69|181.61|179.41|0
1703584200000|2023-12-26 09:50:00|181.61|179.41|181.8|179.6|181.8|179.6|181.61|179.41|0
1703584500000|2023-12-26 09:55:00|181.75|179.55|181.7|179.5|181.8|179.6|181.7|179.5|0
1703584800000|2023-12-26 10:00:00|181.61|179.41|181.6|179.4|181.89|179.69|181.51|179.31|0
1703585100000|2023-12-26 10:05:00|181.7|179.5|181.7|179.5|181.79|179.59|181.65|179.45|0
1703585400000|2023-12-26 10:10:00|181.79|179.59|181.79|179.59|181.79|179.59|181.7|179.5|0
1703585700000|2023-12-26 10:15:00|181.7|179.5|181.6|179.4|181.79|179.59|181.6|179.4|0
1703586000000|2023-12-26 10:20:00|181.69|179.49|181.88|179.68|181.98|179.78|181.69|179.49|0
1703586300000|2023-12-26 10:25:00|181.93|179.73|181.88|179.68|181.98|179.78|181.88|179.68|0
1703586600000|2023-12-26 10:30:00|181.93|179.73|181.88|179.68|181.97|179.77|181.88|179.68|0
1703586900000|2023-12-26 10:35:00|181.78|179.58|181.5|179.3|181.78|179.58|181.41|179.21|0
1703587200000|2023-12-26 10:40:00|181.45|179.25|181.4|179.2|181.45|179.25|181.31|179.11|0
1703587500000|2023-12-26 10:45:00|181.45|179.25|181.31|179.11|181.5|179.3|181.31|179.11|0
1703587800000|2023-12-26 10:50:00|181.36|179.16|181.31|179.11|181.4|179.2|181.31|179.11|0
1703588100000|2023-12-26 10:55:00|181.21|179.01|181.21|179.01|181.4|179.2|181.21|179.01|0
1703588400000|2023-12-26 11:00:00|181.3|179.1|181.21|179.01|181.3|179.1|181.12|178.92|0
1703588700000|2023-12-26 11:05:00|181.12|178.92|181.68|179.48|181.77|179.57|181.12|178.92|0
1703589000000|2023-12-26 11:10:00|181.77|179.57|181.96|179.76|182.05|179.85|181.58|179.38|0
1703589300000|2023-12-26 11:15:00|181.87|179.67|182.34|180.14|182.34|180.14|181.87|179.67|0
1703589600000|2023-12-26 11:20:00|182.24|180.04|182.24|180.04|182.43|180.23|182.05|179.85|0
1703589900000|2023-12-26 11:25:00|182.15|179.95|181.86|179.66|182.15|179.95|181.77|179.57|0
1703590200000|2023-12-26 11:30:00|181.77|179.57|181.76|179.56|181.86|179.66|181.67|179.47|0
1703590500000|2023-12-26 11:35:00|181.67|179.47|181.67|179.47|181.86|179.66|181.67|179.47|0
1703590800000|2023-12-26 11:40:00|181.62|179.42|181.38|179.18|181.62|179.42|181.38|179.18|0
1703591100000|2023-12-26 11:45:00|181.43|179.23|181.76|179.56|181.76|179.56|181.38|179.18|0
1703591400000|2023-12-26 11:50:00|181.85|179.65|181.85|179.65|181.95|179.75|181.76|179.56|0
1703591700000|2023-12-26 11:55:00|181.95|179.75|182.13|179.93|182.23|180.03|181.81|179.61|0
1703592000000|2023-12-26 12:00:00|182.23|180.03|182.28|180.08|182.32|180.12|182.23|180.03|0
1703592300000|2023-12-26 12:05:00|182.32|180.12|182.94|180.74|183.65|181.45|182.23|180.03|0
1703592600000|2023-12-26 12:10:00|182.89|180.69|183.17|180.97|183.22|181.02|182.51|180.31|0
1703592900000|2023-12-26 12:15:00|182.98|180.78|183.07|180.87|183.45|181.25|182.94|180.74|0
1703593200000|2023-12-26 12:20:00|183.03|180.83|182.6|180.4|183.03|180.83|182.6|180.4|0
1703593500000|2023-12-26 12:25:00|182.65|180.45|182.79|180.59|183.03|180.83|182.65|180.45|0
1703593800000|2023-12-26 12:30:00|182.6|180.4|182.5|180.3|182.69|180.49|182.5|180.3|0
1703594100000|2023-12-26 12:35:00|182.55|180.35|182.69|180.49|182.69|180.49|182.41|180.21|0
1703594400000|2023-12-26 12:40:00|182.78|180.58|182.5|180.3|182.78|180.58|182.5|180.3|0
1703594700000|2023-12-26 12:45:00|182.4|180.2|182.21|180.01|182.4|180.2|182.17|179.97|0
1703595000000|2023-12-26 12:50:00|182.12|179.92|182.21|180.01|182.21|180.01|182.02|179.82|0
1703595300000|2023-12-26 12:55:00|182.31|180.11|182.02|179.82|182.31|180.11|181.93|179.73|0
1703595600000|2023-12-26 13:00:00|181.93|179.73|182.21|180.01|182.3|180.1|181.93|179.73|0
1703595900000|2023-12-26 13:05:00|182.16|179.96|182.11|179.91|182.3|180.1|182.02|179.82|0
1703596200000|2023-12-26 13:10:00|182.07|179.87|182.58|180.38|182.58|180.38|181.92|179.72|0
1703596500000|2023-12-26 13:15:00|182.54|180.34|182.77|180.57|182.77|180.57|182.54|180.34|0
1703596800000|2023-12-26 13:20:00|182.73|180.53|181.82|179.62|182.73|180.53|181.82|179.62|0
1703597100000|2023-12-26 13:25:00|181.87|179.67|182.11|179.91|182.11|179.91|181.82|179.62|0
1703597400000|2023-12-26 13:30:00|182.06|179.86|182.48|180.28|182.58|180.38|182.01|179.81|0
1703597700000|2023-12-26 13:35:00|182.58|180.38|182.86|180.66|182.95|180.75|182.2|180|0
1703598000000|2023-12-26 13:40:00|182.76|180.56|182.67|180.47|183.14|180.94|182.57|180.37|0
1703598300000|2023-12-26 13:45:00|182.62|180.42|182.38|180.18|182.67|180.47|182.19|179.99|0
1703598600000|2023-12-26 13:50:00|182.48|180.28|181.91|179.71|182.48|180.28|181.91|179.71|0
1703598900000|2023-12-26 13:55:00|181.86|179.66|182.19|179.99|182.19|179.99|181.81|179.61|0
1703599200000|2023-12-26 14:00:00|182.1|179.9|182.19|179.99|182.29|180.09|182|179.8|0
1703599500000|2023-12-26 14:05:00|182.1|179.9|182|179.8|182.1|179.9|181.91|179.71|0
1703599800000|2023-12-26 14:10:00|181.9|179.7|182.09|179.89|182.19|179.99|181.9|179.7|0
1703600100000|2023-12-26 14:15:00|182|179.8|182.47|180.27|182.47|180.27|182|179.8|0
1703600400000|2023-12-26 14:20:00|182.56|180.36|182.56|180.36|182.56|180.36|182.18|179.98|0
1703600700000|2023-12-26 14:25:00|182.71|180.51|182.75|180.55|182.94|180.74|182.37|180.17|0
1703601000000|2023-12-26 14:30:00|182.84|180.64|180.96|178.76|183.03|180.83|180.86|178.66|0
1703601300000|2023-12-26 14:35:00|180.86|178.66|180.86|178.66|181.14|178.94|180.58|178.38|0
1703601600000|2023-12-26 14:40:00|180.95|178.75|180.72|178.52|181.05|178.85|180.2|178|0
1703601900000|2023-12-26 14:45:00|180.58|178.38|180.67|178.47|180.86|178.66|180.01|177.81|0
1703602200000|2023-12-26 14:50:00|180.58|178.38|181.42|179.22|181.7|179.5|180.58|178.38|0
1703602500000|2023-12-26 14:55:00|181.51|179.31|180.48|178.28|181.7|179.5|180.48|178.28|0
1703602800000|2023-12-26 15:00:00|180.57|178.37|180.48|178.28|180.76|178.56|180.38|178.18|0
1703603100000|2023-12-26 15:05:00|180.38|178.18|180.19|177.99|180.57|178.37|179.82|177.62|0
1703603400000|2023-12-26 15:10:00|180.1|177.9|179.63|177.43|180.1|177.9|179.35|177.15|0
1703603700000|2023-12-26 15:15:00|179.54|177.34|179.72|177.52|179.72|177.52|179.16|176.96|0
1703604000000|2023-12-26 15:20:00|179.63|177.43|179.72|177.52|180.1|177.9|179.35|177.15|0
1703604300000|2023-12-26 15:25:00|179.53|177.33|179.72|177.52|180|177.8|178.79|176.59|0
1703604600000|2023-12-26 15:30:00|179.53|177.33|179.06|176.86|179.53|177.33|178.88|176.68|0
1703604900000|2023-12-26 15:35:00|179.16|176.96|178.69|176.49|179.16|176.96|178.69|176.49|0
1703605200000|2023-12-26 15:40:00|178.6|176.4|179.34|177.14|179.34|177.14|178.5|176.3|0
1703605500000|2023-12-26 15:45:00|179.25|177.05|179.53|177.33|179.62|177.42|179.25|177.05|0
1703605800000|2023-12-26 15:50:00|179.62|177.42|180.27|178.07|180.84|178.64|179.62|177.42|0
1703606100000|2023-12-26 15:55:00|180.18|177.98|179.52|177.32|180.18|177.98|179.52|177.32|0
1703606400000|2023-12-26 16:00:00|179.43|177.23|180.08|177.88|180.55|178.35|179.34|177.14|0
1703606700000|2023-12-26 16:05:00|179.99|177.79|179.52|177.32|179.99|177.79|179.43|177.23|0
1703607000000|2023-12-26 16:10:00|179.61|177.41|178.77|176.57|179.89|177.69|178.68|176.48|0
1703607300000|2023-12-26 16:15:00|178.87|176.67|180.08|177.88|180.27|178.07|178.77|176.57|0
1703607600000|2023-12-26 16:20:00|180.17|177.97|180.55|178.35|180.55|178.35|179.8|177.6|0
1703607900000|2023-12-26 16:25:00|180.64|178.44|180.08|177.88|180.73|178.53|180.08|177.88|0
1703608200000|2023-12-26 16:30:00|180.17|177.97|179.51|177.31|180.17|177.97|179.42|177.22|0
1703608500000|2023-12-26 16:35:00|179.61|177.41|179.51|177.31|179.7|177.5|179.23|177.03|0
1703608800000|2023-12-26 16:40:00|179.42|177.22|179.42|177.22|179.7|177.5|179.14|176.94|0
1703609100000|2023-12-26 16:45:00|179.32|177.12|179.13|176.93|179.42|177.22|178.76|176.56|0
1703609400000|2023-12-26 16:50:00|179.23|177.03|178.85|176.65|179.32|177.12|178.81|176.61|0
1703609700000|2023-12-26 16:55:00|178.95|176.75|178.85|176.65|179.51|177.31|178.67|176.47|0
1703610000000|2023-12-26 17:00:00|178.94|176.74|179.32|177.12|179.6|177.4|178.94|176.74|0
1703610300000|2023-12-26 17:05:00|179.27|177.07|179.31|177.11|179.5|177.3|179.22|177.02|0
1703610600000|2023-12-26 17:10:00|179.22|177.02|178.57|176.37|179.31|177.11|178.47|176.27|0
1703610900000|2023-12-26 17:15:00|178.62|176.42|178.57|176.37|178.75|176.55|178.29|176.09|0
1703611200000|2023-12-26 17:20:00|178.61|176.41|178.66|176.46|178.85|176.65|178.29|176.09|0
1703611500000|2023-12-26 17:25:00|178.75|176.55|178.84|176.64|178.84|176.64|178.38|176.18|0
1703611800000|2023-12-26 17:30:00|178.75|176.55|179.12|176.92|179.12|176.92|178.56|176.36|0
1703612100000|2023-12-26 17:35:00|179.08|176.88|179.49|177.29|179.68|177.48|179.03|176.83|0
1703612400000|2023-12-26 17:40:00|179.45|177.25|178.93|176.73|179.49|177.29|178.84|176.64|0
1703612700000|2023-12-26 17:45:00|178.84|176.64|177.81|175.61|178.84|176.64|177.68|175.48|0
1703613000000|2023-12-26 17:50:00|177.91|175.71|177.9|175.7|178.46|176.26|177.9|175.7|0
1703613300000|2023-12-26 17:55:00|177.95|175.75|178.93|176.73|179.02|176.82|177.95|175.75|0
1703613600000|2023-12-26 18:00:00|179.02|176.82|178.37|176.17|179.02|176.82|178.27|176.07|0
1703613900000|2023-12-26 18:05:00|178.41|176.21|178.46|176.26|178.64|176.44|178.27|176.07|0
1703614200000|2023-12-26 18:10:00|178.36|176.16|177.99|175.79|178.36|176.16|177.62|175.42|0
1703614500000|2023-12-26 18:15:00|178.08|175.88|178.27|176.07|178.45|176.25|178.08|175.88|0
1703614800000|2023-12-26 18:20:00|178.18|175.98|177.52|175.32|178.36|176.16|177.43|175.23|0
1703615100000|2023-12-26 18:25:00|177.43|175.23|177.89|175.69|177.99|175.79|177.43|175.23|0
1703615400000|2023-12-26 18:30:00|177.85|175.65|178.08|175.88|178.08|175.88|177.52|175.32|0
1703615700000|2023-12-26 18:35:00|178.03|175.83|178.26|176.06|178.26|176.06|177.99|175.79|0
1703616000000|2023-12-26 18:40:00|178.17|175.97|177.98|175.78|178.35|176.15|177.89|175.69|0
1703616300000|2023-12-26 18:45:00|177.94|175.74|177.7|175.5|177.98|175.78|177.61|175.41|0
1703616600000|2023-12-26 18:50:00|177.61|175.41|178.16|175.96|178.54|176.34|177.61|175.41|0
1703616900000|2023-12-26 18:55:00|178.26|176.06|177.31|175.11|178.9|176.7|177.22|175.02|0
1703617200000|2023-12-26 19:00:00|177.4|175.2|176.8|174.6|177.45|175.25|176.57|174.37|0
1703617500000|2023-12-26 19:05:00|176.75|174.55|176.47|174.27|176.84|174.64|176.47|174.27|0
1703617800000|2023-12-26 19:10:00|176.38|174.18|176.56|174.36|176.56|174.36|176.19|173.99|0
1703618100000|2023-12-26 19:15:00|176.66|174.46|176.19|173.99|176.66|174.46|176.19|173.99|0
1703618400000|2023-12-26 19:20:00|176.28|174.08|176.19|173.99|176.47|174.27|176.19|173.99|0
1703618700000|2023-12-26 19:25:00|176.28|174.08|176.1|173.9|176.37|174.17|175.96|173.76|0
1703619000000|2023-12-26 19:30:00|176|173.8|176.51|174.31|176.51|174.31|175.45|173.25|0
1703619300000|2023-12-26 19:35:00|176.42|174.22|176.14|173.94|176.51|174.31|176.14|173.94|0
1703619600000|2023-12-26 19:40:00|176.23|174.03|176.88|174.68|176.88|174.68|176.23|174.03|0
1703619900000|2023-12-26 19:45:00|176.78|174.58|176.5|174.3|176.88|174.68|176.32|174.12|0
1703620200000|2023-12-26 19:50:00|176.41|174.21|176.13|173.93|176.5|174.3|176.13|173.93|0
1703620500000|2023-12-26 19:55:00|176.23|174.03|175.95|173.75|176.23|174.03|175.86|173.66|0
1703620800000|2023-12-26 20:00:00|175.86|173.66|175.67|173.47|176.32|174.12|175.58|173.38|0
1703621100000|2023-12-26 20:05:00|175.63|173.43|176.04|173.84|176.13|173.93|175.39|173.19|0
1703621400000|2023-12-26 20:10:00|175.95|173.75|175.76|173.56|176.04|173.84|175.58|173.38|0
1703621700000|2023-12-26 20:15:00|175.85|173.65|175.76|173.56|176.03|173.83|175.67|173.47|0
1703622000000|2023-12-26 20:20:00|175.67|173.47|174.65|172.45|175.76|173.56|174.65|172.45|0
1703622300000|2023-12-26 20:25:00|174.56|172.36|174.2|172|174.56|172.36|172.83|170.63|0
1703622600000|2023-12-26 20:30:00|174.1|171.9|173.46|171.26|174.29|172.09|173.28|171.08|0
1703622900000|2023-12-26 20:35:00|173.37|171.17|174.74|172.54|174.92|172.72|173.28|171.08|0
1703623200000|2023-12-26 20:40:00|174.92|172.72|175.01|172.81|175.2|173|174.74|172.54|0
1703623500000|2023-12-26 20:45:00|175.2|173|175.52|173.32|175.52|173.32|174.37|172.17|0
1703623800000|2023-12-26 20:50:00|175.56|173.36|176.58|174.38|176.76|174.56|174.83|172.63|0
1703624100000|2023-12-26 20:55:00|176.67|174.47|176.39|174.19|177.32|175.12|176.02|173.82|0
1703624400000|2023-12-26 21:00:00|175.84|173.64|176.11|173.91|176.3|174.1|175.47|173.27|0
1703624700000|2023-12-26 21:05:00|176.02|173.82|175.93|173.73|176.48|174.28|175.83|173.63|0
1703625000000|2023-12-26 21:10:00|176.02|173.82|175.92|173.72|176.29|174.09|175.83|173.63|0
1703625300000|2023-12-26 21:15:00|176.02|173.62|176.02|173.62|176.02|173.62|175.84|173.44|0
1703625600000|2023-12-26 21:20:00|176.11|173.71|176.48|174.08|176.48|174.08|176.11|173.71|0
1703625900000|2023-12-26 21:25:00|176.39|173.99|176.3|173.9|176.39|173.99|176.3|173.9|0
1703626200000|2023-12-26 21:30:00|176.25|173.85|176.3|173.9|176.3|173.9|176.2|173.8|0
1703626500000|2023-12-26 21:35:00|176.29|173.89|176.02|173.62|176.29|173.89|176.02|173.62|0
1703626800000|2023-12-26 21:40:00|176.11|173.71|175.74|173.34|176.11|173.71|175.74|173.34|0
1703627100000|2023-12-26 21:45:00|175.79|173.39|175.92|173.52|176.01|173.61|175.79|173.39|0
1703627400000|2023-12-26 21:50:00|175.83|173.43|175.92|173.52|176.66|174.26|175.83|173.43|0
1703627700000|2023-12-26 21:55:00|175.83|173.43|175.6|173.2|175.92|173.52|175.46|173.06|0
1703628000000|2023-12-26 22:00:00|175.56|173.16|175.81|173.41|175.82|173.42|175.56|173.16|0
1703628300000|2023-12-26 22:05:00|175.77|173.37|175.8|173.4|175.81|173.41|175.77|173.37|0
1703628600000|2023-12-26 22:10:00|175.74|173.34|175.83|173.43|175.83|173.43|175.74|173.34|0
1703628900000|2023-12-26 22:15:00|175.81|173.41|175.73|173.33|175.81|173.41|175.73|173.33|0
1703629200000|2023-12-26 22:20:00|175.66|173.26|175.66|173.26|175.67|173.27|175.66|173.26|0
1703629500000|2023-12-26 22:25:00|175.59|173.19|175.56|173.16|175.59|173.19|175.56|173.16|0
1703629800000|2023-12-26 22:30:00|175.61|173.21|175.52|173.12|175.61|173.21|175.52|173.12|0
1703630100000|2023-12-26 22:35:00|175.55|173.15|175.52|173.12|175.56|173.16|175.52|173.12|0
1703630400000|2023-12-26 22:40:00|175.56|173.16|175.53|173.13|175.59|173.19|175.53|173.13|0
1703630700000|2023-12-26 22:45:00|175.54|173.14|175.58|173.18|175.61|173.21|175.54|173.14|0
1703631000000|2023-12-26 22:50:00|175.57|173.17|175.61|173.21|175.61|173.21|175.57|173.17|0
1703631300000|2023-12-26 22:55:00|175.58|173.18|175.55|173.15|175.58|173.18|175.55|173.15|0
1703631600000|2023-12-26 23:00:00|175.21|172.81|174.8|172.4|175.4|173|174.8|172.4|0
1703631900000|2023-12-26 23:05:00|174.89|172.49|174.7|172.3|174.89|172.49|174.52|172.12|0
1703632200000|2023-12-26 23:10:00|174.61|172.21|174.79|172.39|174.89|172.49|174.52|172.12|0
1703632500000|2023-12-26 23:15:00|174.88|172.48|175.07|172.67|175.21|172.81|174.79|172.39|0
1703632800000|2023-12-26 23:20:00|175.16|172.76|174.97|172.57|175.21|172.81|174.88|172.48|0
1703633100000|2023-12-26 23:25:00|175.06|172.66|175.16|172.76|175.34|172.94|174.97|172.57|0
1703633400000|2023-12-26 23:30:00|175.06|172.66|175.25|172.85|175.34|172.94|175.06|172.66|0
1703633700000|2023-12-26 23:35:00|175.34|172.94|175.52|173.12|175.61|173.21|175.25|172.85|0
1703634000000|2023-12-26 23:40:00|175.43|173.03|175.33|172.93|175.61|173.21|175.33|172.93|0
1703634300000|2023-12-26 23:45:00|175.43|173.03|175.42|173.02|175.52|173.12|175.33|172.93|0
1703634600000|2023-12-26 23:50:00|175.47|173.07|175.61|173.21|175.7|173.3|175.47|173.07|0
1703635200000|2023-12-27 00:00:00|175.65|173.25|175.6|173.2|175.97|173.57|175.51|173.11|0
1703635500000|2023-12-27 00:05:00|175.65|173.25|175.88|173.48|175.88|173.48|175.6|173.2|0
1703635800000|2023-12-27 00:10:00|175.93|173.53|175.97|173.57|175.97|173.57|175.79|173.39|0
1703636100000|2023-12-27 00:15:00|176.02|173.62|176.15|173.75|176.24|173.84|175.97|173.57|0
1703636400000|2023-12-27 00:20:00|176.2|173.8|176.43|174.03|176.43|174.03|175.97|173.57|0
1703636700000|2023-12-27 00:25:00|176.33|173.93|176.43|174.03|176.43|174.03|176.24|173.84|0
1703637000000|2023-12-27 00:30:00|176.42|174.02|176.33|173.93|176.42|174.02|176.33|173.93|0
1703637300000|2023-12-27 00:35:00|176.42|174.02|176.33|173.93|176.42|174.02|176.24|173.84|0
1703637600000|2023-12-27 00:40:00|176.42|174.02|176.14|173.74|176.51|174.11|176.14|173.74|0
1703637900000|2023-12-27 00:45:00|176.24|173.84|176.42|174.02|176.42|174.02|176.14|173.74|0
1703638200000|2023-12-27 00:50:00|176.47|174.07|176.51|174.11|176.51|174.11|176.42|174.02|0
1703638500000|2023-12-27 00:55:00|176.46|174.06|176.51|174.11|176.6|174.2|176.42|174.02|0
1703638800000|2023-12-27 01:00:00|176.6|174.2|176.6|174.2|176.78|174.38|176.51|174.11|0
1703639100000|2023-12-27 01:05:00|176.65|174.25|176.5|174.1|176.69|174.29|176.5|174.1|0
1703639400000|2023-12-27 01:10:00|176.41|174.01|176.6|174.2|176.69|174.29|176.41|174.01|0
1703639700000|2023-12-27 01:15:00|176.64|174.24|176.41|174.01|176.78|174.38|176.23|173.83|0
1703640000000|2023-12-27 01:20:00|176.5|174.1|176.59|174.19|176.68|174.28|176.32|173.92|0
1703640300000|2023-12-27 01:25:00|176.68|174.28|176.78|174.38|176.78|174.38|176.59|174.19|0
1703640600000|2023-12-27 01:30:00|176.58|174.48|176.81|174.61|176.95|174.75|176.58|174.48|0
1703640900000|2023-12-27 01:35:00|176.77|174.57|176.3|174.1|176.86|174.66|176.3|174.1|0
1703641200000|2023-12-27 01:40:00|176.4|174.2|176.49|174.29|176.58|174.38|176.3|174.1|0
1703641500000|2023-12-27 01:45:00|176.58|174.38|176.3|174.1|176.58|174.38|176.3|174.1|0
1703641800000|2023-12-27 01:50:00|176.39|174.19|176.11|173.91|176.39|174.19|176.11|173.91|0
1703642100000|2023-12-27 01:55:00|176.07|173.87|176.11|173.91|176.11|173.91|176.02|173.82|0
1703642400000|2023-12-27 02:00:00|176.02|173.82|176.02|173.82|176.2|174|176.02|173.82|0
1703642700000|2023-12-27 02:05:00|176.11|173.91|176.07|173.87|176.2|174|176.02|173.82|0
1703643000000|2023-12-27 02:10:00|176.02|173.82|176.11|173.91|176.11|173.91|175.92|173.72|0
1703643300000|2023-12-27 02:15:00|176.2|174|176.2|174|176.2|174|176.02|173.82|0
1703643600000|2023-12-27 02:20:00|176.11|173.91|176.2|174|176.29|174.09|176.01|173.81|0
1703643900000|2023-12-27 02:25:00|176.29|174.09|176.34|174.14|176.38|174.18|176.29|174.09|0
1703644200000|2023-12-27 02:30:00|176.38|174.18|175.92|173.72|176.38|174.18|175.92|173.72|0
1703644500000|2023-12-27 02:35:00|175.82|173.62|175.64|173.44|175.92|173.72|175.64|173.44|0
1703644800000|2023-12-27 02:40:00|175.73|173.53|175.91|173.71|175.91|173.71|175.64|173.44|0
1703645100000|2023-12-27 02:45:00|176.01|173.81|176.1|173.9|176.19|173.99|176.01|173.81|0
1703645400000|2023-12-27 02:50:00|176.19|173.99|176|173.8|176.19|173.99|175.91|173.71|0
1703645700000|2023-12-27 02:55:00|175.96|173.76|176.28|174.08|176.28|174.08|175.96|173.76|0
1703646000000|2023-12-27 03:00:00|176.23|174.03|176.37|174.17|176.37|174.17|176.19|173.99|0
1703646300000|2023-12-27 03:05:00|176.42|174.22|176.46|174.26|176.55|174.35|176.37|174.17|0
1703646600000|2023-12-27 03:10:00|176.37|174.17|176.37|174.17|176.46|174.26|176.27|174.07|0
1703646900000|2023-12-27 03:15:00|176.46|174.26|176.27|174.07|176.46|174.26|176.18|173.98|0
1703647200000|2023-12-27 03:20:00|176.18|173.98|176.18|173.98|176.27|174.07|176.09|173.89|0
1703647500000|2023-12-27 03:25:00|176.27|174.07|176.27|174.07|176.36|174.16|176.18|173.98|0
1703647800000|2023-12-27 03:30:00|176.36|174.16|176.45|174.25|176.45|174.25|176.27|174.07|0
1703648100000|2023-12-27 03:35:00|176.41|174.21|176.45|174.25|176.54|174.34|176.41|174.21|0
1703648400000|2023-12-27 03:40:00|176.54|174.34|176.54|174.34|176.54|174.34|176.36|174.16|0
1703648700000|2023-12-27 03:45:00|176.45|174.25|176.54|174.34|176.54|174.34|176.36|174.16|0
1703649000000|2023-12-27 03:50:00|176.63|174.43|176.54|174.34|176.63|174.43|176.54|174.34|0
1703649300000|2023-12-27 03:55:00|176.59|174.39|176.63|174.43|176.72|174.52|176.59|174.39|0
1703649600000|2023-12-27 04:00:00|176.72|174.52|176.53|174.33|176.72|174.52|176.53|174.33|0
1703649900000|2023-12-27 04:05:00|176.63|174.43|176.44|174.24|176.63|174.43|176.44|174.24|0
1703650200000|2023-12-27 04:10:00|176.35|174.15|176.16|173.96|176.44|174.24|176.16|173.96|0
1703650500000|2023-12-27 04:15:00|176.12|173.92|176.16|173.96|176.25|174.05|176.07|173.87|0
1703650800000|2023-12-27 04:20:00|176.12|173.92|175.97|173.77|176.16|173.96|175.97|173.77|0
1703651100000|2023-12-27 04:25:00|175.93|173.73|175.97|173.77|175.97|173.77|175.88|173.68|0
1703651400000|2023-12-27 04:30:00|176.06|173.86|175.97|173.77|176.06|173.86|175.97|173.77|0
1703651700000|2023-12-27 04:35:00|176.02|173.82|176.06|173.86|176.06|173.86|175.97|173.77|0
1703652000000|2023-12-27 04:40:00|175.97|173.77|176.06|173.86|176.06|173.86|175.97|173.77|0
1703652300000|2023-12-27 04:45:00|175.97|173.77|176.15|173.95|176.15|173.95|175.97|173.77|0
1703652600000|2023-12-27 04:50:00|176.11|173.91|176.06|173.86|176.15|173.95|176.06|173.86|0
1703652900000|2023-12-27 04:55:00|175.96|173.76|175.87|173.67|175.96|173.76|175.87|173.67|0
1703653200000|2023-12-27 05:00:00|175.96|173.76|175.96|173.76|176.24|174.04|175.92|173.72|0
1703653500000|2023-12-27 05:05:00|176.01|173.81|176.15|173.95|176.15|173.95|175.96|173.76|0
1703653800000|2023-12-27 05:10:00|176.05|173.85|175.87|173.67|176.15|173.95|175.78|173.58|0
1703654100000|2023-12-27 05:15:00|175.96|173.76|175.68|173.48|175.96|173.76|175.68|173.48|0
1703654400000|2023-12-27 05:20:00|175.77|173.57|175.77|173.57|175.86|173.66|175.77|173.57|0
1703654700000|2023-12-27 05:25:00|175.68|173.48|175.68|173.48|175.68|173.48|175.49|173.29|0
1703655000000|2023-12-27 05:30:00|175.63|173.43|175.58|173.38|175.68|173.48|175.58|173.38|0
1703655300000|2023-12-27 05:35:00|175.68|173.48|175.49|173.29|175.68|173.48|175.4|173.2|0
1703655600000|2023-12-27 05:40:00|175.58|173.38|175.67|173.47|175.67|173.47|175.49|173.29|0
1703655900000|2023-12-27 05:45:00|175.58|173.38|175.58|173.38|175.63|173.43|175.58|173.38|0
1703656200000|2023-12-27 05:50:00|175.49|173.29|175.3|173.1|175.49|173.29|175.3|173.1|0
1703656500000|2023-12-27 05:55:00|175.26|173.06|175.3|173.1|175.3|173.1|175.21|173.01|0
1703656800000|2023-12-27 06:00:00|175.21|173.01|175.12|172.92|175.3|173.1|175.12|172.92|0
1703657100000|2023-12-27 06:05:00|175.07|172.87|175.3|173.1|175.3|173.1|175.02|172.82|0
1703657400000|2023-12-27 06:10:00|175.35|173.15|175.48|173.28|175.57|173.37|175.35|173.15|0
1703657700000|2023-12-27 06:15:00|175.39|173.19|175.39|173.19|175.39|173.19|175.39|173.19|0
1703658000000|2023-12-27 06:20:00|175.34|173.14|175.02|172.82|175.39|173.19|175.02|172.82|0
1703658300000|2023-12-27 06:25:00|174.93|172.73|175.02|172.82|175.02|172.82|174.83|172.63|0
1703658600000|2023-12-27 06:30:00|174.92|172.72|174.92|172.72|175.02|172.82|174.83|172.63|0
1703658900000|2023-12-27 06:35:00|174.88|172.68|175.01|172.81|175.01|172.81|174.83|172.63|0
1703659200000|2023-12-27 06:40:00|174.92|172.72|174.83|172.63|174.92|172.72|174.74|172.54|0
1703659500000|2023-12-27 06:45:00|174.88|172.68|175.01|172.81|175.1|172.9|174.88|172.68|0
1703659800000|2023-12-27 06:50:00|175.1|172.9|175.15|172.95|175.19|172.99|175.01|172.81|0
1703660100000|2023-12-27 06:55:00|175.19|172.99|175.19|172.99|175.19|172.99|175.1|172.9|0
1703660400000|2023-12-27 07:00:00|175.28|173.08|174.91|172.71|175.28|173.08|174.82|172.62|0
1703660700000|2023-12-27 07:05:00|174.82|172.62|175.28|173.08|175.28|173.08|174.82|172.62|0
1703661000000|2023-12-27 07:10:00|175.19|172.99|175|172.8|175.28|173.08|175|172.8|0
1703661300000|2023-12-27 07:15:00|174.91|172.71|174.82|172.62|175|172.8|174.73|172.53|0
1703661600000|2023-12-27 07:20:00|174.91|172.71|174.63|172.43|174.91|172.71|174.63|172.43|0
1703661900000|2023-12-27 07:25:00|174.54|172.34|174.91|172.71|174.91|172.71|174.54|172.34|0
1703662200000|2023-12-27 07:30:00|175|172.8|175.09|172.89|175.46|173.26|175|172.8|0
1703662500000|2023-12-27 07:35:00|175.04|172.84|175.27|173.07|175.27|173.07|174.81|172.61|0
1703662800000|2023-12-27 07:40:00|175.18|172.98|175.18|172.98|175.27|173.07|175.18|172.98|0
1703663100000|2023-12-27 07:45:00|175.27|173.07|175.41|173.21|175.45|173.25|175.18|172.98|0
1703663400000|2023-12-27 07:50:00|175.45|173.25|175.36|173.16|175.45|173.25|175.27|173.07|0
1703663700000|2023-12-27 07:55:00|175.45|173.25|175.82|173.62|175.91|173.71|175.45|173.25|0
1703664000000|2023-12-27 08:00:00|175.91|173.71|176.64|174.44|176.65|174.45|175.91|173.71|0
1703664300000|2023-12-27 08:05:00|176.69|174.49|176.74|174.54|176.83|174.63|176.37|174.17|0
1703664600000|2023-12-27 08:10:00|176.64|174.44|176.36|174.16|176.73|174.53|176.32|174.12|0
1703664900000|2023-12-27 08:15:00|176.46|174.26|176.36|174.16|176.64|174.44|176.09|173.89|0
1703665200000|2023-12-27 08:20:00|176.46|174.26|175.99|173.79|176.5|174.3|175.9|173.7|0
1703665500000|2023-12-27 08:25:00|175.9|173.7|175.62|173.42|175.99|173.79|175.49|173.29|0
1703665800000|2023-12-27 08:30:00|175.58|173.38|175.25|173.05|175.71|173.51|175.25|173.05|0
1703666100000|2023-12-27 08:35:00|175.3|173.1|175.67|173.47|175.71|173.51|175.25|173.05|0
1703666400000|2023-12-27 08:40:00|175.62|173.42|175.71|173.51|175.99|173.79|175.62|173.42|0
1703666700000|2023-12-27 08:45:00|175.8|173.6|175.98|173.78|176.17|173.97|175.62|173.42|0
1703667000000|2023-12-27 08:50:00|176.03|173.83|176.54|174.34|176.72|174.52|176.03|173.83|0
1703667300000|2023-12-27 08:55:00|176.63|174.43|176.17|173.97|176.72|174.52|175.98|173.78|0
1703667600000|2023-12-27 09:00:00|176.07|173.87|176.53|174.33|176.63|174.43|175.98|173.78|0
1703667900000|2023-12-27 09:05:00|176.44|174.24|176.3|174.1|176.81|174.61|176.25|174.05|0
1703668200000|2023-12-27 09:10:00|176.35|174.15|176.53|174.33|176.62|174.42|176.25|174.05|0
1703668500000|2023-12-27 09:15:00|176.62|174.42|176.16|173.96|176.62|174.42|175.98|173.78|0
1703668800000|2023-12-27 09:20:00|176.25|174.05|176.34|174.14|176.62|174.42|176.16|173.96|0
1703669100000|2023-12-27 09:25:00|176.43|174.23|176.62|174.42|176.8|174.6|176.34|174.14|0
1703669400000|2023-12-27 09:30:00|176.71|174.51|176.43|174.23|176.71|174.51|176.34|174.14|0
1703669700000|2023-12-27 09:35:00|176.34|174.14|176.25|174.05|176.43|174.23|176.25|174.05|0
1703670000000|2023-12-27 09:40:00|176.29|174.09|176.89|174.69|176.89|174.69|176.25|174.05|0
1703670300000|2023-12-27 09:45:00|176.8|174.6|176.75|174.55|177.08|174.88|176.61|174.41|0
1703670600000|2023-12-27 09:50:00|176.8|174.6|176.61|174.41|176.89|174.69|176.61|174.41|0
1703670900000|2023-12-27 09:55:00|176.57|174.37|176.42|174.22|176.61|174.41|176.33|174.13|0
1703671200000|2023-12-27 10:00:00|176.38|174.18|176.42|174.22|176.52|174.32|176.33|174.13|0
1703671500000|2023-12-27 10:05:00|176.33|174.13|176.19|173.99|176.51|174.31|176.14|173.94|0
1703671800000|2023-12-27 10:10:00|176.24|174.04|176.88|174.68|176.97|174.77|176.14|173.94|0
1703672100000|2023-12-27 10:15:00|176.97|174.77|176.6|174.4|177.16|174.96|176.6|174.4|0
1703672400000|2023-12-27 10:20:00|176.7|174.5|176.69|174.49|176.88|174.68|176.6|174.4|0
1703672700000|2023-12-27 10:25:00|176.79|174.59|176.51|174.31|176.79|174.59|176.42|174.22|0
1703673000000|2023-12-27 10:30:00|176.56|174.36|176.32|174.12|176.56|174.36|176.32|174.12|0
1703673300000|2023-12-27 10:35:00|176.41|174.21|176.23|174.03|176.6|174.4|176.23|174.03|0
1703673600000|2023-12-27 10:40:00|176.13|173.93|176.32|174.12|176.32|174.12|176.04|173.84|0
1703673900000|2023-12-27 10:45:00|176.41|174.21|176.5|174.3|176.5|174.3|176.22|174.02|0
1703674200000|2023-12-27 10:50:00|176.41|174.21|176.22|174.02|176.5|174.3|176.18|173.98|0
1703674500000|2023-12-27 10:55:00|176.31|174.11|176.41|174.21|176.5|174.3|176.22|174.02|0
1703674800000|2023-12-27 11:00:00|176.45|174.25|176.13|173.93|176.5|174.3|176.13|173.93|0
1703675100000|2023-12-27 11:05:00|176.17|173.97|176.49|174.29|176.59|174.39|176.17|173.97|0
1703675400000|2023-12-27 11:10:00|176.54|174.34|176.4|174.2|176.68|174.48|176.4|174.2|0
1703675700000|2023-12-27 11:15:00|176.31|174.11|176.58|174.38|176.77|174.57|176.31|174.11|0
1703676000000|2023-12-27 11:20:00|176.49|174.29|176.31|174.11|176.58|174.38|176.31|174.11|0
1703676300000|2023-12-27 11:25:00|176.3|174.1|176.17|173.97|176.49|174.29|176.17|173.97|0
1703676600000|2023-12-27 11:30:00|176.12|173.92|176.21|174.01|176.58|174.38|176.12|173.92|0
1703676900000|2023-12-27 11:35:00|176.12|173.92|176.58|174.38|176.58|174.38|176.12|173.92|0
1703677200000|2023-12-27 11:40:00|176.67|174.47|176.48|174.28|176.76|174.56|176.39|174.19|0
1703677500000|2023-12-27 11:45:00|176.58|174.38|176.67|174.47|176.76|174.56|176.39|174.19|0
1703677800000|2023-12-27 11:50:00|176.72|174.52|176.48|174.28|176.76|174.56|176.3|174.1|0
1703678100000|2023-12-27 11:55:00|176.39|174.19|176.39|174.19|176.57|174.37|176.34|174.14|0
1703678400000|2023-12-27 12:00:00|176.29|174.09|176.48|174.28|176.57|174.37|176.2|174|0
1703678700000|2023-12-27 12:05:00|176.38|174.18|177.4|175.2|177.4|175.2|176.38|174.18|0
1703679000000|2023-12-27 12:10:00|177.36|175.16|177.03|174.83|177.4|175.2|176.89|174.69|0
1703679300000|2023-12-27 12:15:00|177.12|174.92|176.94|174.74|177.12|174.92|176.75|174.55|0
1703679600000|2023-12-27 12:20:00|176.98|174.78|176.93|174.73|177.03|174.83|176.66|174.46|0
1703679900000|2023-12-27 12:25:00|176.84|174.64|176.47|174.27|176.93|174.73|176.47|174.27|0
1703680200000|2023-12-27 12:30:00|176.56|174.36|176.47|174.27|176.65|174.45|176.28|174.08|0
1703680500000|2023-12-27 12:35:00|176.56|174.36|176.65|174.45|176.74|174.54|176.47|174.27|0
1703680800000|2023-12-27 12:40:00|176.74|174.54|176.65|174.45|176.93|174.73|176.65|174.45|0
1703681100000|2023-12-27 12:45:00|176.74|174.54|176.46|174.26|176.74|174.54|176.46|174.26|0
1703681400000|2023-12-27 12:50:00|176.42|174.22|176.37|174.17|176.46|174.26|176.28|174.08|0
1703681700000|2023-12-27 12:55:00|176.28|174.08|176|173.8|176.28|174.08|175.91|173.71|0
1703682000000|2023-12-27 13:00:00|175.91|173.71|175.63|173.43|176|173.8|175.45|173.25|0
1703682300000|2023-12-27 13:05:00|175.72|173.52|175.35|173.15|175.72|173.52|175.26|173.06|0
1703682600000|2023-12-27 13:10:00|175.26|173.06|175.44|173.24|175.53|173.33|175.26|173.06|0
1703682900000|2023-12-27 13:15:00|175.35|173.15|175.26|173.06|175.44|173.24|175.07|172.87|0
1703683200000|2023-12-27 13:20:00|175.16|172.96|174.7|172.5|175.16|172.96|174.7|172.5|0
1703683500000|2023-12-27 13:25:00|174.79|172.59|174.7|172.5|174.79|172.59|174.61|172.41|0
1703683800000|2023-12-27 13:30:00|174.79|172.59|174.79|172.59|174.98|172.78|174.61|172.41|0
1703684100000|2023-12-27 13:35:00|174.88|172.68|175.21|173.01|175.25|173.05|174.79|172.59|0
1703684400000|2023-12-27 13:40:00|175.16|172.96|175.16|172.96|175.52|173.32|175.06|172.86|0
1703684700000|2023-12-27 13:45:00|175.34|173.14|175.06|172.86|175.34|173.14|175.06|172.86|0
1703685000000|2023-12-27 13:50:00|175.02|172.82|175.52|173.32|175.71|173.51|175.02|172.82|0
1703685300000|2023-12-27 13:55:00|175.43|173.23|175.89|173.69|175.89|173.69|175.43|173.23|0
1703685600000|2023-12-27 14:00:00|175.94|173.74|176.07|173.87|176.44|174.24|175.89|173.69|0
1703685900000|2023-12-27 14:05:00|176.16|173.96|176.07|173.87|176.25|174.05|175.89|173.69|0
1703686200000|2023-12-27 14:10:00|176.16|173.96|176.34|174.14|176.34|174.14|175.88|173.68|0
1703686500000|2023-12-27 14:15:00|176.25|174.05|176.44|174.24|176.44|174.24|176.07|173.87|0
1703686800000|2023-12-27 14:20:00|176.39|174.19|176.71|174.51|176.71|174.51|176.25|174.05|0
1703687100000|2023-12-27 14:25:00|176.8|174.6|177.08|174.88|177.36|175.16|176.71|174.51|0
1703687400000|2023-12-27 14:30:00|176.8|174.6|175.69|173.49|177.54|175.34|175.32|173.12|0
1703687700000|2023-12-27 14:35:00|175.6|173.4|175.32|173.12|176.06|173.86|175.23|173.03|0
1703688000000|2023-12-27 14:40:00|175.51|173.31|175.14|172.94|175.69|173.49|175|172.8|0
1703688300000|2023-12-27 14:45:00|175.05|172.85|175.23|173.03|175.69|173.49|174.86|172.66|0
1703688600000|2023-12-27 14:50:00|175.04|172.84|173.09|170.89|175.23|173.03|173|170.8|0
1703688900000|2023-12-27 14:55:00|173.18|170.98|173.36|171.16|173.45|171.25|172.9|170.7|0
1703689200000|2023-12-27 15:00:00|173.27|171.07|173.36|171.16|173.73|171.53|172.9|170.7|0
1703689500000|2023-12-27 15:05:00|173.45|171.25|173.63|171.43|174|171.8|173.36|171.16|0
1703689800000|2023-12-27 15:10:00|173.72|171.52|175.75|173.55|176.12|173.92|173.36|171.16|0
1703690100000|2023-12-27 15:15:00|175.66|173.46|175.38|173.18|175.84|173.64|174.74|172.54|0
1703690400000|2023-12-27 15:20:00|175.47|173.27|174.73|172.53|176.49|174.29|174.64|172.44|0
1703690700000|2023-12-27 15:25:00|174.64|172.44|174.36|172.16|174.82|172.62|173.95|171.75|0
1703691000000|2023-12-27 15:30:00|174.55|172.35|175.1|172.9|175.1|172.9|174.18|171.98|0
1703691300000|2023-12-27 15:35:00|175.19|172.99|175.1|172.9|176.02|173.82|174.91|172.71|0
1703691600000|2023-12-27 15:40:00|175.19|172.99|175.84|173.64|176.11|173.91|175|172.8|0
1703691900000|2023-12-27 15:45:00|175.93|173.73|176.11|173.91|176.39|174.19|175.46|173.26|0
1703692200000|2023-12-27 15:50:00|176.21|174.01|175.93|173.73|176.86|174.66|175.93|173.73|0
1703692500000|2023-12-27 15:55:00|176.02|173.82|173.87|171.67|176.02|173.82|173.78|171.58|0
1703692800000|2023-12-27 16:00:00|174.06|171.86|174.52|172.32|174.8|172.6|173.96|171.76|0
1703693100000|2023-12-27 16:05:00|174.61|172.41|174.33|172.13|174.79|172.59|173.96|171.76|0
1703693400000|2023-12-27 16:10:00|174.42|172.22|174.14|171.94|174.79|172.59|174.05|171.85|0
1703693700000|2023-12-27 16:15:00|174.05|171.85|173.86|171.66|174.05|171.85|173.77|171.57|0
1703694000000|2023-12-27 16:20:00|173.77|171.57|174.14|171.94|174.14|171.94|173.77|171.57|0
1703694300000|2023-12-27 16:25:00|174.05|171.85|173.77|171.57|174.7|172.5|173.77|171.57|0
1703694600000|2023-12-27 16:30:00|173.86|171.66|173.21|171.01|173.95|171.75|173.12|170.92|0
1703694900000|2023-12-27 16:35:00|173.12|170.92|172.75|170.55|173.12|170.92|172.57|170.37|0
1703695200000|2023-12-27 16:40:00|172.84|170.64|172.2|170|172.94|170.74|172.02|169.82|0
1703695500000|2023-12-27 16:45:00|172.11|169.91|172.47|170.27|172.75|170.55|172.11|169.91|0
1703695800000|2023-12-27 16:50:00|172.43|170.23|172.47|170.27|172.75|170.55|172.2|170|0
1703696100000|2023-12-27 16:55:00|172.38|170.18|172.56|170.36|172.65|170.45|172.1|169.9|0
1703696400000|2023-12-27 17:00:00|172.65|170.45|172.84|170.64|173.2|171|172.24|170.04|0
1703696700000|2023-12-27 17:05:00|172.74|170.54|172.74|170.54|173.02|170.82|172.74|170.54|0
1703697000000|2023-12-27 17:10:00|172.7|170.5|172.19|169.99|172.74|170.54|172.01|169.81|0
1703697300000|2023-12-27 17:15:00|172.1|169.9|172.19|169.99|172.28|170.08|172.01|169.81|0
1703697600000|2023-12-27 17:20:00|172.1|169.9|172.09|169.89|172.46|170.26|171.64|169.44|0
1703697900000|2023-12-27 17:25:00|172.28|170.08|172.37|170.17|172.46|170.26|172.19|169.99|0
1703698200000|2023-12-27 17:30:00|172.28|170.08|172|169.8|172.28|170.08|171.91|169.71|0
1703698500000|2023-12-27 17:35:00|172.09|169.89|172.83|170.63|173.1|170.9|172.09|169.89|0
1703698800000|2023-12-27 17:40:00|172.92|170.72|173.93|171.73|174.3|172.1|172.92|170.72|0
1703699100000|2023-12-27 17:45:00|174.02|171.82|173.37|171.17|174.12|171.92|173.28|171.08|0
1703699400000|2023-12-27 17:50:00|173.33|171.13|173.61|171.41|173.65|171.45|173.28|171.08|0
1703699700000|2023-12-27 17:55:00|173.56|171.36|173.46|171.26|173.65|171.45|173.19|170.99|0
1703700000000|2023-12-27 18:00:00|173.37|171.17|172.08|169.88|173.46|171.26|171.9|169.7|0
1703700300000|2023-12-27 18:05:00|171.99|169.79|169.98|167.78|172.17|169.97|169.8|167.6|0
1703700600000|2023-12-27 18:10:00|170.16|167.96|170.8|168.6|170.89|168.69|169.25|167.05|0
1703700900000|2023-12-27 18:15:00|170.71|168.51|170.34|168.14|171.07|168.87|169.89|167.69|0
1703701200000|2023-12-27 18:20:00|170.43|168.23|170.8|168.6|170.89|168.69|170.25|168.05|0
1703701500000|2023-12-27 18:25:00|170.89|168.69|170.89|168.69|171.25|169.05|170.43|168.23|0
1703701800000|2023-12-27 18:30:00|170.79|168.59|170.88|168.68|171.07|168.87|170.16|167.96|0
1703702100000|2023-12-27 18:35:00|170.7|168.5|170.61|168.41|170.88|168.68|170.43|168.23|0
1703702400000|2023-12-27 18:40:00|170.57|168.37|170.06|167.86|170.57|168.37|170.06|167.86|0
1703702700000|2023-12-27 18:45:00|170.15|167.95|170.24|168.04|170.52|168.32|169.88|167.68|0
1703703000000|2023-12-27 18:50:00|170.33|168.13|170.6|168.4|170.79|168.59|169.97|167.77|0
1703703300000|2023-12-27 18:55:00|170.51|168.31|171.61|169.41|171.61|169.41|170.33|168.13|0
1703703600000|2023-12-27 19:00:00|171.7|169.5|175.11|172.91|175.58|173.38|171.7|169.5|0
1703703900000|2023-12-27 19:05:00|175.3|173.1|174.04|171.84|175.67|173.47|173.81|171.61|0
1703704200000|2023-12-27 19:10:00|174|171.8|175.11|172.91|175.67|173.47|174|171.8|0
1703704500000|2023-12-27 19:15:00|174.92|172.72|173.9|171.7|175.48|173.28|173.9|171.7|0
1703704800000|2023-12-27 19:20:00|173.81|171.61|172.98|170.78|173.81|171.61|172.98|170.78|0
1703705100000|2023-12-27 19:25:00|172.88|170.68|172.42|170.22|173.62|171.42|171.69|169.49|0
1703705400000|2023-12-27 19:30:00|172.33|170.13|173.34|171.14|173.62|171.42|172.33|170.13|0
1703705700000|2023-12-27 19:35:00|173.43|171.23|173.62|171.42|173.62|171.42|173.07|170.87|0
1703706000000|2023-12-27 19:40:00|173.71|171.51|174.26|172.06|174.64|172.44|173.62|171.42|0
1703706300000|2023-12-27 19:45:00|174.36|172.16|173.8|171.6|174.36|172.16|173.8|171.6|0
1703706600000|2023-12-27 19:50:00|173.89|171.69|174.54|172.34|174.54|172.34|173.71|171.51|0
1703706900000|2023-12-27 19:55:00|174.63|172.43|173.61|171.41|174.63|172.43|173.33|171.13|0
1703707200000|2023-12-27 20:00:00|173.52|171.32|173.06|170.86|173.89|171.69|172.78|170.58|0
1703707500000|2023-12-27 20:05:00|172.96|170.76|172.78|170.58|173.98|171.78|172.69|170.49|0
1703707800000|2023-12-27 20:10:00|172.87|170.67|172.87|170.67|173.05|170.85|172.23|170.03|0
1703708100000|2023-12-27 20:15:00|172.96|170.76|172.41|170.21|172.96|170.76|171.95|169.75|0
1703708400000|2023-12-27 20:20:00|172.32|170.12|173.05|170.85|173.05|170.85|172.13|169.93|0
1703708700000|2023-12-27 20:25:00|173.14|170.94|173.05|170.85|173.97|171.77|173.05|170.85|0
1703709000000|2023-12-27 20:30:00|172.96|170.76|172.36|170.16|173.51|171.31|172.22|170.02|0
1703709300000|2023-12-27 20:35:00|172.31|170.11|171.94|169.74|172.31|170.11|171.58|169.38|0
1703709600000|2023-12-27 20:40:00|172.03|169.83|173.78|171.58|173.97|171.77|171.85|169.65|0
1703709900000|2023-12-27 20:45:00|173.88|171.68|173.6|171.4|174.06|171.86|173.41|171.21|0
1703710200000|2023-12-27 20:50:00|173.78|171.58|173.04|170.84|174.43|172.23|172.77|170.57|0
1703710500000|2023-12-27 20:55:00|173.13|170.93|169.2|167|173.13|170.93|169.11|166.91|0
1703710800000|2023-12-27 21:00:00|169.57|167.37|168.66|166.46|169.84|167.64|168.57|166.37|0
1703711100000|2023-12-27 21:05:00|168.57|166.37|169.02|166.82|169.2|167|168.48|166.28|0
1703711400000|2023-12-27 21:10:00|168.93|166.73|169.02|166.82|169.11|166.91|168.75|166.55|0
1703711700000|2023-12-27 21:15:00|169.12|166.72|169.48|167.08|169.48|167.08|169.12|166.72|0
1703712000000|2023-12-27 21:20:00|169.39|166.99|169.48|167.08|169.48|167.08|169.21|166.81|0
1703712300000|2023-12-27 21:25:00|169.57|167.17|169.38|166.98|169.57|167.17|169.34|166.94|0
1703712600000|2023-12-27 21:30:00|169.48|167.08|169.29|166.89|169.48|167.08|169.29|166.89|0
1703712900000|2023-12-27 21:35:00|169.2|166.8|169.2|166.8|169.2|166.8|169.11|166.71|0
1703713200000|2023-12-27 21:40:00|169.11|166.71|169.2|166.8|169.2|166.8|169.11|166.71|0
1703713500000|2023-12-27 21:45:00|169.11|166.71|169.29|166.89|169.29|166.89|169.11|166.71|0
1703713800000|2023-12-27 21:50:00|169.2|166.8|169.2|166.8|169.29|166.89|169.11|166.71|0
1703714100000|2023-12-27 21:55:00|169.15|166.75|169.06|166.66|169.2|166.8|169.01|166.61|0
1703714400000|2023-12-27 22:00:00|169.07|166.67|169.19|166.79|169.19|166.79|169.07|166.67|0
1703714700000|2023-12-27 22:05:00|169.17|166.77|169.09|166.69|169.24|166.84|168.97|166.57|0
1703715000000|2023-12-27 22:10:00|169.1|166.7|169.12|166.72|169.12|166.72|169.06|166.66|0
1703715300000|2023-12-27 22:15:00|169.09|166.69|169.09|166.69|169.09|166.69|169.09|166.69|0
1703715600000|2023-12-27 22:20:00|169.05|166.65|169.06|166.66|169.08|166.68|169.05|166.65|0
1703715900000|2023-12-27 22:25:00|169.09|166.69|169.1|166.7|169.11|166.71|169.09|166.69|0
1703716200000|2023-12-27 22:30:00|169.11|166.71|169.1|166.7|169.11|166.71|169.1|166.7|0
1703716500000|2023-12-27 22:35:00|169.11|166.71|169.15|166.75|169.15|166.75|169.11|166.71|0
1703716800000|2023-12-27 22:40:00|169.11|166.71|169.15|166.75|169.15|166.75|169.11|166.71|0
1703717100000|2023-12-27 22:45:00|169.11|166.71|169.15|166.75|169.15|166.75|169.11|166.71|0
1703717400000|2023-12-27 22:50:00|169.09|166.69|169.09|166.69|169.09|166.69|169.09|166.69|0
1703717700000|2023-12-27 22:55:00|169.05|166.65|169.18|166.78|169.2|166.8|169.05|166.65|0
1703718000000|2023-12-27 23:00:00|169.22|166.82|169.17|166.77|169.81|167.41|169.08|166.68|0
1703718300000|2023-12-27 23:05:00|169.13|166.73|169.35|166.95|169.45|167.05|169.08|166.68|0
1703718600000|2023-12-27 23:10:00|169.31|166.91|169.17|166.77|169.35|166.95|169.17|166.77|0
1703718900000|2023-12-27 23:15:00|169.26|166.86|168.99|166.59|169.26|166.86|168.99|166.59|0
1703719200000|2023-12-27 23:20:00|168.9|166.5|169.08|166.68|169.08|166.68|168.9|166.5|0
1703719500000|2023-12-27 23:25:00|169.17|166.77|169.35|166.95|169.44|167.04|169.17|166.77|0
1703719800000|2023-12-27 23:30:00|169.44|167.04|169.53|167.13|169.62|167.22|169.35|166.95|0
1703720100000|2023-12-27 23:35:00|169.62|167.22|169.53|167.13|169.62|167.22|169.53|167.13|0
1703720400000|2023-12-27 23:40:00|169.43|167.03|169.34|166.94|169.43|167.03|169.25|166.85|0
1703720700000|2023-12-27 23:45:00|169.43|167.03|169.25|166.85|169.43|167.03|169.25|166.85|0
1703721000000|2023-12-27 23:50:00|169.16|166.76|169.16|166.76|169.34|166.94|169.16|166.76|0
1703721300000|2023-12-27 23:55:00|169.21|166.81|169.25|166.85|169.3|166.9|169.16|166.76|0
1703721600000|2023-12-28 00:00:00|169.16|166.76|168.79|166.39|169.25|166.85|168.7|166.3|0
1703721900000|2023-12-28 00:05:00|168.7|166.3|168.79|166.39|168.88|166.48|168.61|166.21|0
1703722200000|2023-12-28 00:10:00|168.88|166.48|168.7|166.3|168.88|166.48|168.61|166.21|0
1703722500000|2023-12-28 00:15:00|168.75|166.35|168.88|166.48|168.88|166.48|168.75|166.35|0
1703722800000|2023-12-28 00:20:00|168.84|166.44|168.7|166.3|168.88|166.48|168.7|166.3|0
1703723100000|2023-12-28 00:25:00|168.79|166.39|168.7|166.3|168.79|166.39|168.7|166.3|0
1703723400000|2023-12-28 00:30:00|168.79|166.39|168.51|166.11|168.79|166.39|168.51|166.11|0
1703723700000|2023-12-28 00:35:00|168.6|166.2|168.69|166.29|168.78|166.38|168.51|166.11|0
1703724000000|2023-12-28 00:40:00|168.6|166.2|168.6|166.2|168.69|166.29|168.6|166.2|0
1703724300000|2023-12-28 00:45:00|168.69|166.29|168.24|165.84|168.69|166.29|168.06|165.66|0
1703724600000|2023-12-28 00:50:00|168.2|165.8|168.51|166.11|168.6|166.2|168.15|165.75|0
1703724900000|2023-12-28 00:55:00|168.42|166.02|168.15|165.75|168.42|166.02|168.15|165.75|0
1703725200000|2023-12-28 01:00:00|168.24|165.84|167.96|165.56|168.24|165.84|167.87|165.47|0
1703725500000|2023-12-28 01:05:00|167.92|165.52|167.51|165.11|167.96|165.56|167.51|165.11|0
1703725800000|2023-12-28 01:10:00|167.56|165.16|167.87|165.47|167.87|165.47|167.51|165.11|0
1703726100000|2023-12-28 01:15:00|167.78|165.38|167.69|165.29|167.96|165.56|167.69|165.29|0
1703726400000|2023-12-28 01:20:00|167.78|165.38|167.69|165.29|167.78|165.38|167.69|165.29|0
1703726700000|2023-12-28 01:25:00|167.6|165.2|167.78|165.38|167.96|165.56|167.6|165.2|0
1703727000000|2023-12-28 01:30:00|167.59|165.39|167.58|165.38|167.77|165.57|167.49|165.29|0
1703727300000|2023-12-28 01:35:00|167.67|165.47|167.49|165.29|167.67|165.47|167.13|164.93|0
1703727600000|2023-12-28 01:40:00|167.4|165.2|167.13|164.93|167.4|165.2|167.13|164.93|0
1703727900000|2023-12-28 01:45:00|167.22|165.02|167.22|165.02|167.22|165.02|167.04|164.84|0
1703728200000|2023-12-28 01:50:00|167.31|165.11|167.22|165.02|167.4|165.2|167.13|164.93|0
1703728500000|2023-12-28 01:55:00|167.18|164.98|167.13|164.93|167.31|165.11|167.13|164.93|0
1703728800000|2023-12-28 02:00:00|167.04|164.84|167.04|164.84|167.13|164.93|167.04|164.84|0
1703729100000|2023-12-28 02:05:00|166.95|164.75|166.77|164.57|166.95|164.75|166.77|164.57|0
1703729400000|2023-12-28 02:10:00|166.86|164.66|167.12|164.92|167.3|165.1|166.86|164.66|0
1703729700000|2023-12-28 02:15:00|167.03|164.83|167.03|164.83|167.03|164.83|166.94|164.74|0
1703730000000|2023-12-28 02:20:00|166.94|164.74|167.03|164.83|167.12|164.92|166.94|164.74|0
1703730300000|2023-12-28 02:25:00|167.12|164.92|166.99|164.79|167.12|164.92|166.94|164.74|0
1703730600000|2023-12-28 02:30:00|166.94|164.74|166.85|164.65|166.94|164.74|166.76|164.56|0
1703730900000|2023-12-28 02:35:00|166.94|164.74|166.94|164.74|166.94|164.74|166.76|164.56|0
1703731200000|2023-12-28 02:40:00|166.85|164.65|167.11|164.91|167.29|165.09|166.85|164.65|0
1703731500000|2023-12-28 02:45:00|167.2|165|167.11|164.91|167.38|165.18|167.07|164.87|0
1703731800000|2023-12-28 02:50:00|167.02|164.82|167.02|164.82|167.02|164.82|166.93|164.73|0
1703732100000|2023-12-28 02:55:00|166.93|164.73|166.75|164.55|166.93|164.73|166.75|164.55|0
1703732400000|2023-12-28 03:00:00|166.84|164.64|167.02|164.82|167.02|164.82|166.75|164.55|0
1703732700000|2023-12-28 03:05:00|166.93|164.73|167.11|164.91|167.11|164.91|166.84|164.64|0
1703733000000|2023-12-28 03:10:00|167.2|165|167.19|164.99|167.2|165|167.19|164.99|0
1703733300000|2023-12-28 03:15:00|167.28|165.08|167.64|165.44|167.64|165.44|167.28|165.08|0
1703733600000|2023-12-28 03:20:00|167.55|165.35|167.91|165.71|167.91|165.71|167.55|165.35|0
1703733900000|2023-12-28 03:25:00|167.82|165.62|167.91|165.71|167.91|165.71|167.73|165.53|0
1703734200000|2023-12-28 03:30:00|167.82|165.62|167.73|165.53|167.82|165.62|167.55|165.35|0
1703734500000|2023-12-28 03:35:00|167.64|165.44|167.64|165.44|167.82|165.62|167.64|165.44|0
1703734800000|2023-12-28 03:40:00|167.68|165.48|167.63|165.43|167.73|165.53|167.55|165.35|0
1703735100000|2023-12-28 03:45:00|167.54|165.34|167.45|165.25|167.63|165.43|167.45|165.25|0
1703735400000|2023-12-28 03:50:00|167.36|165.16|167.36|165.16|167.36|165.16|167.27|165.07|0
1703735700000|2023-12-28 03:55:00|167.45|165.25|167.36|165.16|167.45|165.25|167.36|165.16|0
1703736000000|2023-12-28 04:00:00|167.27|165.07|167.27|165.07|167.36|165.16|167.27|165.07|0
1703736300000|2023-12-28 04:05:00|167.23|165.03|167.18|164.98|167.27|165.07|167.18|164.98|0
1703736600000|2023-12-28 04:10:00|167.09|164.89|167.18|164.98|167.18|164.98|167.09|164.89|0
1703736900000|2023-12-28 04:15:00|167|164.8|166.82|164.62|167|164.8|166.82|164.62|0
1703737200000|2023-12-28 04:20:00|166.91|164.71|166.9|164.7|166.99|164.79|166.9|164.7|0
1703737500000|2023-12-28 04:25:00|166.95|164.75|167.08|164.88|167.08|164.88|166.9|164.7|0
1703737800000|2023-12-28 04:30:00|166.99|164.79|167.08|164.88|167.08|164.88|166.99|164.79|0
1703738100000|2023-12-28 04:35:00|167.17|164.97|167.44|165.24|167.44|165.24|167.17|164.97|0
1703738400000|2023-12-28 04:40:00|167.53|165.33|167.53|165.33|167.53|165.33|167.53|165.33|0
1703738700000|2023-12-28 04:45:00|167.62|165.42|167.7|165.5|167.71|165.51|167.62|165.42|0
1703739000000|2023-12-28 04:50:00|167.66|165.46|167.7|165.5|167.7|165.5|167.61|165.41|0
1703739300000|2023-12-28 04:55:00|167.61|165.41|167.7|165.5|167.7|165.5|167.61|165.41|0
1703739600000|2023-12-28 05:00:00|167.61|165.41|167.43|165.23|167.61|165.41|167.43|165.23|0
1703739900000|2023-12-28 05:05:00|167.52|165.32|167.07|164.87|167.52|165.32|167.07|164.87|0
1703740200000|2023-12-28 05:10:00|167.16|164.96|167.25|165.05|167.34|165.14|167.07|164.87|0
1703740500000|2023-12-28 05:15:00|167.16|164.96|167.25|165.05|167.25|165.05|167.16|164.96|0
1703740800000|2023-12-28 05:20:00|167.2|165|167.24|165.04|167.25|165.05|167.16|164.96|0
1703741100000|2023-12-28 05:25:00|167.33|165.13|167.33|165.13|167.33|165.13|167.24|165.04|0
1703741400000|2023-12-28 05:30:00|167.42|165.22|167.33|165.13|167.6|165.4|167.24|165.04|0
1703741700000|2023-12-28 05:35:00|167.42|165.22|167.33|165.13|167.42|165.22|167.24|165.04|0
1703742000000|2023-12-28 05:40:00|167.42|165.22|167.42|165.22|167.6|165.4|167.33|165.13|0
1703742300000|2023-12-28 05:45:00|167.51|165.31|167.6|165.4|167.6|165.4|167.42|165.22|0
1703742600000|2023-12-28 05:50:00|167.51|165.31|167.42|165.22|167.51|165.31|167.33|165.13|0
1703742900000|2023-12-28 05:55:00|167.41|165.21|167.23|165.03|167.5|165.3|167.23|165.03|0
1703743200000|2023-12-28 06:00:00|167.28|165.08|167.14|164.94|167.32|165.12|167.05|164.85|0
1703743500000|2023-12-28 06:05:00|167.05|164.85|167.23|165.03|167.23|165.03|167.05|164.85|0
1703743800000|2023-12-28 06:10:00|167.14|164.94|167.23|165.03|167.32|165.12|167.14|164.94|0
1703744100000|2023-12-28 06:15:00|167.32|165.12|167.41|165.21|167.41|165.21|167.23|165.03|0
1703744400000|2023-12-28 06:20:00|167.32|165.12|167.05|164.85|167.32|165.12|167.05|164.85|0
1703744700000|2023-12-28 06:25:00|167.09|164.89|167.31|165.11|167.4|165.2|167.05|164.85|0
1703745000000|2023-12-28 06:30:00|167.36|165.16|167.4|165.2|167.4|165.2|167.31|165.11|0
1703745300000|2023-12-28 06:35:00|167.45|165.25|167.22|165.02|167.49|165.29|167.13|164.93|0
1703745600000|2023-12-28 06:40:00|167.13|164.93|167.31|165.11|167.31|165.11|167.13|164.93|0
1703745900000|2023-12-28 06:45:00|167.27|165.07|167.13|164.93|167.31|165.11|167.04|164.84|0
1703746200000|2023-12-28 06:50:00|167.04|164.84|166.95|164.75|167.13|164.93|166.95|164.75|0
1703746500000|2023-12-28 06:55:00|166.86|164.66|166.95|164.75|166.95|164.75|166.86|164.66|0
1703746800000|2023-12-28 07:00:00|167.04|164.84|167.03|164.83|167.13|164.93|166.95|164.75|0
1703747100000|2023-12-28 07:05:00|167.08|164.88|167.21|165.01|167.21|165.01|166.94|164.74|0
1703747400000|2023-12-28 07:10:00|167.17|164.97|167.12|164.92|167.21|165.01|167.03|164.83|0
1703747700000|2023-12-28 07:15:00|167.17|164.97|167.21|165.01|167.3|165.1|167.12|164.92|0
1703748000000|2023-12-28 07:20:00|167.12|164.92|166.85|164.65|167.21|165.01|166.76|164.56|0
1703748300000|2023-12-28 07:25:00|166.94|164.74|167.12|164.92|167.12|164.92|166.76|164.56|0
1703748600000|2023-12-28 07:30:00|167.03|164.83|167.03|164.83|167.12|164.92|166.94|164.74|0
1703748900000|2023-12-28 07:35:00|167.11|164.91|167.25|165.05|167.29|165.09|167.11|164.91|0
1703749200000|2023-12-28 07:40:00|167.29|165.09|167.29|165.09|167.29|165.09|167.02|164.82|0
1703749500000|2023-12-28 07:45:00|167.38|165.18|167.38|165.18|167.38|165.18|167.2|165|0
1703749800000|2023-12-28 07:50:00|167.29|165.09|167.29|165.09|167.38|165.18|167.29|165.09|0
1703750100000|2023-12-28 07:55:00|167.2|165|167.2|165|167.38|165.18|167.2|165|0
1703750400000|2023-12-28 08:00:00|167.29|165.09|167.2|165|167.56|165.36|167.11|164.91|0
1703750700000|2023-12-28 08:05:00|167.15|164.95|167.64|165.44|167.64|165.44|167.11|164.91|0
1703751000000|2023-12-28 08:10:00|167.55|165.35|167.55|165.35|167.55|165.35|167.28|165.08|0
1703751300000|2023-12-28 08:15:00|167.6|165.4|167.64|165.44|167.73|165.53|167.37|165.17|0
1703751600000|2023-12-28 08:20:00|167.73|165.53|168.09|165.89|168.18|165.98|167.64|165.44|0
1703751900000|2023-12-28 08:25:00|168.14|165.94|167.91|165.71|168.18|165.98|167.91|165.71|0
1703752200000|2023-12-28 08:30:00|167.95|165.75|168.27|166.07|168.36|166.16|167.91|165.71|0
1703752500000|2023-12-28 08:35:00|168.36|166.16|169.03|166.83|169.83|167.63|168.18|165.98|0
1703752800000|2023-12-28 08:40:00|169.12|166.92|169.21|167.01|169.39|167.19|168.94|166.74|0
1703753100000|2023-12-28 08:45:00|169.3|167.1|169.3|167.1|169.39|167.19|169.12|166.92|0
1703753400000|2023-12-28 08:50:00|169.39|167.19|169.21|167.01|169.48|167.28|169.12|166.92|0
1703753700000|2023-12-28 08:55:00|169.17|166.97|169.93|167.73|170.02|167.82|169.12|166.92|0
1703754000000|2023-12-28 09:00:00|169.75|167.55|170.29|168.09|170.29|168.09|169.75|167.55|0
1703754300000|2023-12-28 09:05:00|170.38|168.18|170.11|167.91|170.48|168.28|169.93|167.73|0
1703754600000|2023-12-28 09:10:00|170.02|167.82|170.38|168.18|170.38|168.18|169.93|167.73|0
1703754900000|2023-12-28 09:15:00|170.29|168.09|170.02|167.82|170.38|168.18|170.02|167.82|0
1703755200000|2023-12-28 09:20:00|170.11|167.91|170.11|167.91|170.2|168|169.83|167.63|0
1703755500000|2023-12-28 09:25:00|170.02|167.82|169.83|167.63|170.11|167.91|169.83|167.63|0
1703755800000|2023-12-28 09:30:00|169.92|167.72|170.01|167.81|170.1|167.9|169.83|167.63|0
1703756100000|2023-12-28 09:35:00|170.06|167.86|169.88|167.68|170.1|167.9|169.83|167.63|0
1703756400000|2023-12-28 09:40:00|169.92|167.72|170.1|167.9|170.28|168.08|169.92|167.72|0
1703756700000|2023-12-28 09:45:00|170.19|167.99|170.37|168.17|170.37|168.17|169.92|167.72|0
1703757000000|2023-12-28 09:50:00|170.33|168.13|170.37|168.17|170.37|168.17|170.01|167.81|0
1703757300000|2023-12-28 09:55:00|170.28|168.08|170.19|167.99|170.37|168.17|169.96|167.76|0
1703757600000|2023-12-28 10:00:00|170.1|167.9|169.73|167.53|170.1|167.9|169.73|167.53|0
1703757900000|2023-12-28 10:05:00|169.64|167.44|169.55|167.35|169.73|167.53|169.46|167.26|0
1703758200000|2023-12-28 10:10:00|169.64|167.44|169.55|167.35|169.64|167.44|169.46|167.26|0
1703758500000|2023-12-28 10:15:00|169.64|167.44|169.55|167.35|169.73|167.53|169.55|167.35|0
1703758800000|2023-12-28 10:20:00|169.64|167.44|169.63|167.43|169.73|167.53|169.54|167.34|0
1703759100000|2023-12-28 10:25:00|169.73|167.53|169.9|167.7|170|167.8|169.63|167.43|0
1703759400000|2023-12-28 10:30:00|169.86|167.66|169.81|167.61|169.86|167.66|169.54|167.34|0
1703759700000|2023-12-28 10:35:00|169.72|167.52|170.26|168.06|170.26|168.06|169.72|167.52|0
1703760000000|2023-12-28 10:40:00|170.36|168.16|170.44|168.24|170.72|168.52|170.35|168.15|0
1703760300000|2023-12-28 10:45:00|170.54|168.34|170.35|168.15|170.72|168.52|170.26|168.06|0
1703760600000|2023-12-28 10:50:00|170.53|168.33|170.62|168.42|170.72|168.52|170.44|168.24|0
1703760900000|2023-12-28 10:55:00|170.71|168.51|170.76|168.56|171.08|168.88|170.62|168.42|0
1703761200000|2023-12-28 11:00:00|170.71|168.51|170.26|168.06|170.89|168.69|170.26|168.06|0
1703761500000|2023-12-28 11:05:00|170.17|167.97|169.98|167.78|170.17|167.97|169.8|167.6|0
1703761800000|2023-12-28 11:10:00|170.03|167.83|170.03|167.83|170.16|167.96|169.94|167.74|0
1703762100000|2023-12-28 11:15:00|170.07|167.87|170.34|168.14|170.43|168.23|170.07|167.87|0
1703762400000|2023-12-28 11:20:00|170.3|168.1|170.61|168.41|170.62|168.42|170.25|168.05|0
1703762700000|2023-12-28 11:25:00|170.66|168.46|170.61|168.41|170.8|168.6|170.52|168.32|0
1703763000000|2023-12-28 11:30:00|170.52|168.32|170.61|168.41|170.7|168.5|170.43|168.23|0
1703763300000|2023-12-28 11:35:00|170.52|168.32|170.7|168.5|170.97|168.77|170.43|168.23|0
1703763600000|2023-12-28 11:40:00|170.75|168.55|170.97|168.77|170.97|168.77|170.61|168.41|0
1703763900000|2023-12-28 11:45:00|170.88|168.68|170.79|168.59|171.06|168.86|170.7|168.5|0
1703764200000|2023-12-28 11:50:00|170.88|168.68|170.79|168.59|170.88|168.68|170.7|168.5|0
1703764500000|2023-12-28 11:55:00|170.7|168.5|170.42|168.22|170.7|168.5|170.42|168.22|0
1703764800000|2023-12-28 12:00:00|170.51|168.31|170.69|168.49|170.69|168.49|170.42|168.22|0
1703765100000|2023-12-28 12:05:00|170.6|168.4|170.6|168.4|170.74|168.54|170.33|168.13|0
1703765400000|2023-12-28 12:10:00|170.69|168.49|170.24|168.04|170.69|168.49|170.24|168.04|0
1703765700000|2023-12-28 12:15:00|170.28|168.08|169.96|167.76|170.33|168.13|169.96|167.76|0
1703766000000|2023-12-28 12:20:00|170.05|167.85|170.14|167.94|170.23|168.03|169.96|167.76|0
1703766300000|2023-12-28 12:25:00|170.05|167.85|169.78|167.58|170.05|167.85|169.78|167.58|0
1703766600000|2023-12-28 12:30:00|169.87|167.67|169.59|167.39|170.05|167.85|169.59|167.39|0
1703766900000|2023-12-28 12:35:00|169.69|167.49|169.86|167.66|169.96|167.76|169.64|167.44|0
1703767200000|2023-12-28 12:40:00|169.96|167.76|169.86|167.66|170.05|167.85|169.86|167.66|0
1703767500000|2023-12-28 12:45:00|169.95|167.75|170.13|167.93|170.22|168.02|169.95|167.75|0
1703767800000|2023-12-28 12:50:00|170.04|167.84|170.04|167.84|170.13|167.93|169.77|167.57|0
1703768100000|2023-12-28 12:55:00|170.13|167.93|170.22|168.02|170.22|168.02|169.86|167.66|0
1703768400000|2023-12-28 13:00:00|170.13|167.93|168.43|166.23|170.22|168.02|168.43|166.23|0
1703768700000|2023-12-28 13:05:00|168.52|166.32|168.79|166.59|168.88|166.68|168.52|166.32|0
1703769000000|2023-12-28 13:10:00|168.88|166.68|169.06|166.86|169.06|166.86|168.79|166.59|0
1703769300000|2023-12-28 13:15:00|168.97|166.77|168.97|166.77|169.15|166.95|168.78|166.58|0
1703769600000|2023-12-28 13:20:00|168.87|166.67|168.6|166.4|168.87|166.67|168.6|166.4|0
1703769900000|2023-12-28 13:25:00|168.51|166.31|168.6|166.4|168.87|166.67|168.51|166.31|0
1703770200000|2023-12-28 13:30:00|168.42|166.22|168.87|166.67|168.96|166.76|168.06|165.86|0
1703770500000|2023-12-28 13:35:00|168.83|166.63|168.78|166.58|168.87|166.67|168.51|166.31|0
1703770800000|2023-12-28 13:40:00|168.69|166.49|168.5|166.3|168.69|166.49|168.32|166.12|0
1703771100000|2023-12-28 13:45:00|168.59|166.39|169.05|166.85|169.14|166.94|168.59|166.39|0
1703771400000|2023-12-28 13:50:00|169.14|166.94|169.32|167.12|169.86|167.66|169.14|166.94|0
1703771700000|2023-12-28 13:55:00|169.23|167.03|170.32|168.12|170.32|168.12|169.23|167.03|0
1703772000000|2023-12-28 14:00:00|170.23|168.03|170.41|168.21|170.5|168.3|169.86|167.66|0
1703772300000|2023-12-28 14:05:00|170.32|168.12|170.04|167.84|170.41|168.21|170.04|167.84|0
1703772600000|2023-12-28 14:10:00|170|167.8|169.86|167.66|170.41|168.21|169.86|167.66|0
1703772900000|2023-12-28 14:15:00|169.95|167.75|169.67|167.47|169.95|167.75|169.4|167.2|0
1703773200000|2023-12-28 14:20:00|169.58|167.38|169.4|167.2|169.86|167.66|169.31|167.11|0
1703773500000|2023-12-28 14:25:00|169.49|167.29|169.58|167.38|170.04|167.84|169.13|166.93|0
1703773800000|2023-12-28 14:30:00|169.31|167.11|168.4|166.2|169.31|167.11|167.5|165.3|0
1703774100000|2023-12-28 14:35:00|168.31|166.11|168.04|165.84|168.67|166.47|167.95|165.75|0
1703774400000|2023-12-28 14:40:00|167.95|165.75|169.21|167.01|169.39|167.19|167.45|165.25|0
1703774700000|2023-12-28 14:45:00|169.12|166.92|168.48|166.28|169.57|167.37|168.39|166.19|0
1703775000000|2023-12-28 14:50:00|168.39|166.19|168.39|166.19|168.94|166.74|168.03|165.83|0
1703775300000|2023-12-28 14:55:00|168.3|166.1|168.08|165.88|168.39|166.19|167.76|165.56|0
1703775600000|2023-12-28 15:00:00|168.12|165.92|168.75|166.55|168.84|166.64|168.03|165.83|0
1703775900000|2023-12-28 15:05:00|168.93|166.73|169.02|166.82|169.48|167.28|168.66|166.46|0
1703776200000|2023-12-28 15:10:00|168.93|166.73|169.02|166.82|169.38|167.18|168.48|166.28|0
1703776500000|2023-12-28 15:15:00|169.11|166.91|168.84|166.64|169.11|166.91|168.39|166.19|0
1703776800000|2023-12-28 15:20:00|168.75|166.55|168.43|166.23|169.02|166.82|168.38|166.18|0
1703777100000|2023-12-28 15:25:00|168.47|166.27|167.75|165.55|168.47|166.27|167.75|165.55|0
1703777400000|2023-12-28 15:30:00|167.66|165.46|167.48|165.28|167.93|165.73|167.39|165.19|0
1703777700000|2023-12-28 15:35:00|167.57|165.37|167.84|165.64|167.84|165.64|167.39|165.19|0
1703778000000|2023-12-28 15:40:00|167.75|165.55|167.74|165.54|168.11|165.91|167.21|165.01|0
1703778300000|2023-12-28 15:45:00|167.83|165.63|166.93|164.73|168.02|165.82|166.93|164.73|0
1703778600000|2023-12-28 15:50:00|166.84|164.64|167.65|165.45|167.83|165.63|166.84|164.64|0
1703778900000|2023-12-28 15:55:00|167.56|165.36|168.37|166.17|168.83|166.63|167.38|165.18|0
1703779200000|2023-12-28 16:00:00|168.46|166.26|168.73|166.53|168.92|166.72|168.19|165.99|0
1703779500000|2023-12-28 16:05:00|168.64|166.44|168.73|166.53|169.55|167.35|168.37|166.17|0
1703779800000|2023-12-28 16:10:00|168.64|166.44|168.73|166.53|169|166.8|168.28|166.08|0
1703780100000|2023-12-28 16:15:00|168.64|166.44|169.91|167.71|170|167.8|168.64|166.44|0
1703780400000|2023-12-28 16:20:00|170|167.8|169.45|167.25|170.09|167.89|168.82|166.62|0
1703780700000|2023-12-28 16:25:00|169.36|167.16|169.27|167.07|170.09|167.89|169|166.8|0
1703781000000|2023-12-28 16:30:00|169.09|166.89|169.87|167.67|169.87|167.67|168.9|166.7|0
1703781300000|2023-12-28 16:35:00|169.97|167.77|169.69|167.49|170.15|167.95|169.6|167.4|0
1703781600000|2023-12-28 16:40:00|169.6|167.4|169.24|167.04|169.6|167.4|169.05|166.85|0
1703781900000|2023-12-28 16:45:00|169.15|166.95|169.23|167.03|169.51|167.31|169.05|166.85|0
1703782200000|2023-12-28 16:50:00|169.14|166.94|169.14|166.94|169.42|167.22|168.87|166.67|0
1703782500000|2023-12-28 16:55:00|169.19|166.99|169.59|167.39|169.78|167.58|169.05|166.85|0
1703782800000|2023-12-28 17:00:00|169.69|167.49|168.78|166.58|169.87|167.67|168.69|166.49|0
1703783100000|2023-12-28 17:05:00|168.69|166.49|168.78|166.58|168.78|166.58|168.41|166.21|0
1703783400000|2023-12-28 17:10:00|168.68|166.48|169.23|167.03|169.27|167.07|168.5|166.3|0
1703783700000|2023-12-28 17:15:00|169.14|166.94|168.95|166.75|169.14|166.94|168.77|166.57|0
1703784000000|2023-12-28 17:20:00|168.86|166.66|169.04|166.84|169.5|167.3|168.86|166.66|0
1703784300000|2023-12-28 17:25:00|169.13|166.93|169.4|167.2|169.4|167.2|168.95|166.75|0
1703784600000|2023-12-28 17:30:00|169.49|167.29|168.68|166.48|169.49|167.29|168.59|166.39|0
1703784900000|2023-12-28 17:35:00|168.59|166.39|168.59|166.39|168.77|166.57|168.5|166.3|0
1703785200000|2023-12-28 17:40:00|168.49|166.29|168.31|166.11|168.68|166.48|168.31|166.11|0
1703785500000|2023-12-28 17:45:00|168.22|166.02|168.76|166.56|168.76|166.56|167.95|165.75|0
1703785800000|2023-12-28 17:50:00|168.85|166.65|168|165.8|168.85|166.65|167.95|165.75|0
1703786100000|2023-12-28 17:55:00|167.86|165.66|168.13|165.93|168.22|166.02|167.5|165.3|0
1703786400000|2023-12-28 18:00:00|168.04|165.84|169.71|167.51|170.94|168.74|167.86|165.66|0
1703786700000|2023-12-28 18:05:00|169.85|167.65|168.94|166.74|171.12|168.92|168.94|166.74|0
1703787000000|2023-12-28 18:10:00|169.03|166.83|169.48|167.28|169.84|167.64|168.58|166.38|0
1703787300000|2023-12-28 18:15:00|169.39|167.19|168.57|166.37|169.48|167.28|168.48|166.28|0
1703787600000|2023-12-28 18:20:00|168.48|166.28|168.3|166.1|168.75|166.55|168.3|166.1|0
1703787900000|2023-12-28 18:25:00|168.39|166.19|168.93|166.73|169.11|166.91|168.39|166.19|0
1703788200000|2023-12-28 18:30:00|168.75|166.55|168.3|166.1|168.93|166.73|168.3|166.1|0
1703788500000|2023-12-28 18:35:00|168.39|166.19|167.93|165.73|168.48|166.28|167.22|165.02|0
1703788800000|2023-12-28 18:40:00|167.84|165.64|168.75|166.55|169.02|166.82|167.84|165.64|0
1703789100000|2023-12-28 18:45:00|168.66|166.46|169.11|166.91|169.29|167.09|168.66|166.46|0
1703789400000|2023-12-28 18:50:00|169.02|166.82|168.56|166.36|169.02|166.82|168.2|166|0
1703789700000|2023-12-28 18:55:00|168.65|166.45|168.92|166.72|169.2|167|168.65|166.45|0
1703790000000|2023-12-28 19:00:00|169.01|166.81|168.11|165.91|169.01|166.81|168.11|165.91|0
1703790300000|2023-12-28 19:05:00|168.2|166|168.2|166|168.56|166.36|168.11|165.91|0
1703790600000|2023-12-28 19:10:00|168.29|166.09|167.92|165.72|168.42|166.22|167.56|165.36|0
1703790900000|2023-12-28 19:15:00|168.01|165.81|168.1|165.9|168.1|165.9|167.56|165.36|0
1703791200000|2023-12-28 19:20:00|168.01|165.81|167.74|165.54|168.37|166.17|167.65|165.45|0
1703791500000|2023-12-28 19:25:00|167.83|165.63|167.65|165.45|167.83|165.63|167.47|165.27|0
1703791800000|2023-12-28 19:30:00|167.74|165.54|167.92|165.72|168.37|166.17|167.2|165|0
1703792100000|2023-12-28 19:35:00|167.83|165.63|167.74|165.54|168.01|165.81|167.2|165|0
1703792400000|2023-12-28 19:40:00|167.65|165.45|168.01|165.81|168.1|165.9|167.47|165.27|0
1703792700000|2023-12-28 19:45:00|168.05|165.85|167.73|165.53|168.46|166.26|167.73|165.53|0
1703793000000|2023-12-28 19:50:00|167.82|165.62|168.54|166.34|168.63|166.43|167.82|165.62|0
1703793300000|2023-12-28 19:55:00|168.63|166.43|168.18|165.98|168.63|166.43|167.91|165.71|0
1703793600000|2023-12-28 20:00:00|168.27|166.07|168.72|166.52|169.08|166.88|168.18|165.98|0
1703793900000|2023-12-28 20:05:00|168.81|166.61|168.54|166.34|168.99|166.79|168.27|166.07|0
1703794200000|2023-12-28 20:10:00|168.63|166.43|169.35|167.15|170.08|167.88|168.63|166.43|0
1703794500000|2023-12-28 20:15:00|169.44|167.24|168.54|166.34|170.17|167.97|168.45|166.25|0
1703794800000|2023-12-28 20:20:00|168.45|166.25|169.08|166.88|169.08|166.88|168.36|166.16|0
1703795100000|2023-12-28 20:25:00|168.99|166.79|169.26|167.06|169.62|167.42|168.81|166.61|0
1703795400000|2023-12-28 20:30:00|169.17|166.97|168.98|166.78|169.17|166.97|168.71|166.51|0
1703795700000|2023-12-28 20:35:00|168.89|166.69|168.35|166.15|168.89|166.69|168.17|165.97|0
1703796000000|2023-12-28 20:40:00|168.31|166.11|167.9|165.7|168.53|166.33|167.63|165.43|0
1703796300000|2023-12-28 20:45:00|167.81|165.61|168.89|166.69|169.43|167.23|167.81|165.61|0
1703796600000|2023-12-28 20:50:00|169.25|167.05|170.71|168.51|170.71|168.51|168.62|166.42|0
1703796900000|2023-12-28 20:55:00|170.8|168.6|169.61|167.41|171.25|169.05|169.43|167.23|0
1703797200000|2023-12-28 21:00:00|169.43|167.23|169.43|167.23|169.79|167.59|169.16|166.96|0
1703797500000|2023-12-28 21:05:00|169.34|167.14|169.25|167.05|169.34|167.14|168.88|166.68|0
1703797800000|2023-12-28 21:10:00|169.34|167.14|169.33|167.13|169.43|167.23|169.15|166.95|0
1703798100000|2023-12-28 21:15:00|169.25|166.85|169.25|166.85|169.34|166.94|169.16|166.76|0
1703798400000|2023-12-28 21:20:00|169.16|166.76|168.98|166.58|169.25|166.85|168.8|166.4|0
1703798700000|2023-12-28 21:25:00|169.07|166.67|168.98|166.58|169.16|166.76|168.98|166.58|0
1703799000000|2023-12-28 21:30:00|169.07|166.67|169.25|166.85|169.25|166.85|169.07|166.67|0
1703799300000|2023-12-28 21:35:00|169.16|166.76|169.25|166.85|169.25|166.85|169.07|166.67|0
1703799600000|2023-12-28 21:40:00|169.34|166.94|169.33|166.93|169.34|166.94|169.15|166.75|0
1703799900000|2023-12-28 21:45:00|169.29|166.89|169.61|167.21|169.61|167.21|169.24|166.84|0
1703800200000|2023-12-28 21:50:00|169.51|167.11|169.51|167.11|169.61|167.21|169.33|166.93|0
1703800500000|2023-12-28 21:55:00|169.47|167.07|169.47|167.07|169.51|167.11|169.38|166.98|0
1703800800000|2023-12-28 22:00:00|169.43|167.03|169.5|167.1|169.54|167.14|169.42|167.02|0
1703801100000|2023-12-28 22:05:00|169.55|167.15|169.55|167.15|169.55|167.15|169.55|167.15|0
1703801400000|2023-12-28 22:10:00|169.54|167.14|169.41|167.01|169.54|167.14|169.41|167.01|0
1703801700000|2023-12-28 22:15:00|169.39|166.99|169.37|166.97|169.48|167.08|169.25|166.85|0
1703802000000|2023-12-28 22:20:00|169.3|166.9|169.26|166.86|169.45|167.05|169.26|166.86|0
1703802300000|2023-12-28 22:25:00|169.27|166.87|169.27|166.87|169.29|166.89|169.27|166.87|0
1703802600000|2023-12-28 22:30:00|169.3|166.9|169.3|166.9|169.3|166.9|169.3|166.9|0
1703802900000|2023-12-28 22:35:00|169.27|166.87|169.27|166.87|169.27|166.87|169.23|166.83|0
1703803200000|2023-12-28 22:40:00|169.28|166.88|169.42|167.02|169.42|167.02|169.28|166.88|0
1703803500000|2023-12-28 22:45:00|169.38|166.98|169.36|166.96|169.38|166.98|169.32|166.92|0
1703803800000|2023-12-28 22:50:00|169.4|167|169.37|166.97|169.4|167|169.28|166.88|0
1703804100000|2023-12-28 22:55:00|169.39|166.99|169.37|166.97|169.39|166.99|169.36|166.96|0
1703804400000|2023-12-28 23:00:00|169.45|167.05|169.31|166.91|169.58|167.18|169.09|166.69|0
1703804700000|2023-12-28 23:05:00|169.27|166.87|168.95|166.55|169.31|166.91|168.95|166.55|0
1703805000000|2023-12-28 23:10:00|169.04|166.64|169.13|166.73|169.22|166.82|168.95|166.55|0
1703805300000|2023-12-28 23:15:00|169.03|166.63|168.94|166.54|169.22|166.82|168.85|166.45|0
1703805600000|2023-12-28 23:20:00|169.03|166.63|168.85|166.45|169.03|166.63|168.85|166.45|0
1703805900000|2023-12-28 23:25:00|168.76|166.36|168.67|166.27|168.76|166.36|168.67|166.27|0
1703806200000|2023-12-28 23:30:00|168.71|166.31|168.94|166.54|168.94|166.54|168.71|166.31|0
1703806500000|2023-12-28 23:35:00|169.03|166.63|168.66|166.26|169.12|166.72|168.66|166.26|0
1703806800000|2023-12-28 23:40:00|168.57|166.17|168.62|166.22|168.66|166.26|168.57|166.17|0
1703807100000|2023-12-28 23:45:00|168.66|166.26|168.75|166.35|168.93|166.53|168.66|166.26|0
1703807400000|2023-12-28 23:50:00|168.84|166.44|168.57|166.17|168.84|166.44|168.57|166.17|0
1703807700000|2023-12-28 23:55:00|168.53|166.13|168.66|166.26|168.75|166.35|168.48|166.08|0
1703808000000|2023-12-29 00:00:00|168.75|166.35|168.66|166.26|168.93|166.53|168.48|166.08|0
1703808300000|2023-12-29 00:05:00|168.57|166.17|168.84|166.44|168.84|166.44|168.57|166.17|0
1703808600000|2023-12-29 00:10:00|168.88|166.48|168.74|166.34|168.93|166.53|168.74|166.34|0
1703808900000|2023-12-29 00:15:00|168.84|166.44|168.74|166.34|168.92|166.52|168.65|166.25|0
1703809200000|2023-12-29 00:20:00|168.65|166.25|168.74|166.34|168.83|166.43|168.56|166.16|0
1703809500000|2023-12-29 00:25:00|168.83|166.43|168.65|166.25|168.83|166.43|168.65|166.25|0
1703809800000|2023-12-29 00:30:00|168.61|166.21|168.74|166.34|168.74|166.34|168.56|166.16|0
1703810100000|2023-12-29 00:35:00|168.83|166.43|168.65|166.25|168.83|166.43|168.65|166.25|0
1703810400000|2023-12-29 00:40:00|168.74|166.34|168.92|166.52|168.92|166.52|168.65|166.25|0
1703810700000|2023-12-29 00:45:00|168.83|166.43|168.64|166.24|168.83|166.43|168.55|166.15|0
1703811000000|2023-12-29 00:50:00|168.55|166.15|168.64|166.24|168.64|166.24|168.55|166.15|0
1703811300000|2023-12-29 00:55:00|168.55|166.15|168.55|166.15|168.64|166.24|168.55|166.15|0
1703811600000|2023-12-29 01:00:00|168.64|166.24|168.73|166.33|168.73|166.33|168.55|166.15|0
1703811900000|2023-12-29 01:05:00|168.82|166.42|169.27|166.87|169.45|167.05|168.82|166.42|0
1703812200000|2023-12-29 01:10:00|169.36|166.96|169|166.6|169.36|166.96|169|166.6|0
1703812500000|2023-12-29 01:15:00|168.91|166.51|168.72|166.32|169|166.6|168.72|166.32|0
1703812800000|2023-12-29 01:20:00|168.77|166.37|168.9|166.5|168.91|166.51|168.72|166.32|0
1703813100000|2023-12-29 01:25:00|168.99|166.59|168.81|166.41|168.99|166.59|168.81|166.41|0
1703813400000|2023-12-29 01:30:00|168.71|166.51|168.71|166.51|168.8|166.6|168.53|166.33|0
1703813700000|2023-12-29 01:35:00|168.62|166.42|168.44|166.24|168.71|166.51|168.35|166.15|0
1703814000000|2023-12-29 01:40:00|168.53|166.33|168.26|166.06|168.71|166.51|168.26|166.06|0
1703814300000|2023-12-29 01:45:00|168.35|166.15|168.43|166.23|168.44|166.24|168.25|166.05|0
1703814600000|2023-12-29 01:50:00|168.52|166.32|168.61|166.41|168.66|166.46|168.39|166.19|0
1703814900000|2023-12-29 01:55:00|168.7|166.5|168.79|166.59|168.89|166.69|168.61|166.41|0
1703815200000|2023-12-29 02:00:00|168.7|166.5|168.52|166.32|168.7|166.5|168.34|166.14|0
1703815500000|2023-12-29 02:05:00|168.61|166.41|168.7|166.5|168.7|166.5|168.52|166.32|0
1703815800000|2023-12-29 02:10:00|168.79|166.59|168.61|166.41|168.88|166.68|168.61|166.41|0
1703816100000|2023-12-29 02:15:00|168.7|166.5|168.7|166.5|168.7|166.5|168.61|166.41|0
1703816400000|2023-12-29 02:20:00|168.74|166.54|168.51|166.31|168.79|166.59|168.51|166.31|0
1703816700000|2023-12-29 02:25:00|168.56|166.36|168.6|166.4|168.69|166.49|168.51|166.31|0
1703817000000|2023-12-29 02:30:00|168.69|166.49|168.6|166.4|168.69|166.49|168.56|166.36|0
1703817300000|2023-12-29 02:35:00|168.51|166.31|168.51|166.31|168.6|166.4|168.51|166.31|0
1703817600000|2023-12-29 02:40:00|168.6|166.4|168.33|166.13|168.6|166.4|168.33|166.13|0
1703817900000|2023-12-29 02:45:00|168.24|166.04|168.33|166.13|168.33|166.13|168.15|165.95|0
1703818200000|2023-12-29 02:50:00|168.37|166.17|168.5|166.3|168.6|166.4|168.37|166.17|0
1703818500000|2023-12-29 02:55:00|168.41|166.21|168.5|166.3|168.5|166.3|168.41|166.21|0
1703818800000|2023-12-29 03:00:00|168.41|166.21|168.32|166.12|168.41|166.21|168.14|165.94|0
1703819100000|2023-12-29 03:05:00|168.23|166.03|168.23|166.03|168.32|166.12|168.23|166.03|0
1703819400000|2023-12-29 03:10:00|168.14|165.94|168.05|165.85|168.14|165.94|168.05|165.85|0
1703819700000|2023-12-29 03:15:00|167.96|165.76|168.14|165.94|168.23|166.03|167.96|165.76|0
1703820000000|2023-12-29 03:20:00|168.05|165.85|168.22|166.02|168.23|166.03|168.05|165.85|0
1703820300000|2023-12-29 03:25:00|168.31|166.11|168.22|166.02|168.31|166.11|168.22|166.02|0
1703820600000|2023-12-29 03:30:00|168.13|165.93|168.13|165.93|168.22|166.02|168.13|165.93|0
1703820900000|2023-12-29 03:35:00|168.22|166.02|168.31|166.11|168.31|166.11|168.13|165.93|0
1703821200000|2023-12-29 03:40:00|168.22|166.02|168.31|166.11|168.31|166.11|168.22|166.02|0
1703821500000|2023-12-29 03:45:00|168.22|166.02|168.22|166.02|168.22|166.02|168.22|166.02|0
1703821800000|2023-12-29 03:50:00|168.31|166.11|168.31|166.11|168.31|166.11|168.22|166.02|0
1703822100000|2023-12-29 03:55:00|168.3|166.1|168.3|166.1|168.4|166.2|168.3|166.1|0
1703822400000|2023-12-29 04:00:00|168.21|166.01|168.12|165.92|168.21|166.01|168.12|165.92|0
1703822700000|2023-12-29 04:05:00|168.03|165.83|168.03|165.83|168.03|165.83|168.03|165.83|0
1703823000000|2023-12-29 04:10:00|168.12|165.92|168.12|165.92|168.12|165.92|168.03|165.83|0
1703823300000|2023-12-29 04:15:00|168.03|165.83|168.21|166.01|168.3|166.1|168.03|165.83|0
1703823600000|2023-12-29 04:20:00|168.25|166.05|168.57|166.37|168.66|166.46|168.21|166.01|0
1703823900000|2023-12-29 04:25:00|168.48|166.28|168.57|166.37|168.57|166.37|168.48|166.28|0
1703824200000|2023-12-29 04:30:00|168.61|166.41|168.47|166.27|168.61|166.41|168.47|166.27|0
1703824500000|2023-12-29 04:35:00|168.38|166.18|168.56|166.36|168.56|166.36|168.38|166.18|0
1703824800000|2023-12-29 04:40:00|168.61|166.41|168.74|166.54|168.74|166.54|168.61|166.41|0
1703825100000|2023-12-29 04:45:00|168.7|166.5|168.47|166.27|168.74|166.54|168.47|166.27|0
1703825400000|2023-12-29 04:50:00|168.56|166.36|168.56|166.36|168.65|166.45|168.47|166.27|0
1703825700000|2023-12-29 04:55:00|168.47|166.27|168.56|166.36|168.56|166.36|168.47|166.27|0
1703826000000|2023-12-29 05:00:00|168.47|166.27|168.46|166.26|168.56|166.36|168.37|166.17|0
1703826300000|2023-12-29 05:05:00|168.37|166.17|168.28|166.08|168.46|166.26|168.19|165.99|0
1703826600000|2023-12-29 05:10:00|168.37|166.17|168.28|166.08|168.37|166.17|168.19|165.99|0
1703826900000|2023-12-29 05:15:00|168.19|165.99|168.28|166.08|168.28|166.08|168.1|165.9|0
1703827200000|2023-12-29 05:20:00|168.37|166.17|168.46|166.26|168.46|166.26|168.37|166.17|0
1703827500000|2023-12-29 05:25:00|168.42|166.22|168.19|165.99|168.42|166.22|168.19|165.99|0
1703827800000|2023-12-29 05:30:00|168.28|166.08|168.46|166.26|168.55|166.35|168.28|166.08|0
1703828100000|2023-12-29 05:35:00|168.45|166.25|168.36|166.16|168.45|166.25|168.27|166.07|0
1703828400000|2023-12-29 05:40:00|168.32|166.12|168.27|166.07|168.36|166.16|168.27|166.07|0
1703828700000|2023-12-29 05:45:00|168.32|166.12|168.36|166.16|168.36|166.16|168.27|166.07|0
1703829000000|2023-12-29 05:50:00|168.32|166.12|168.36|166.16|168.41|166.21|168.32|166.12|0
1703829300000|2023-12-29 05:55:00|168.27|166.07|168.09|165.89|168.27|166.07|168.09|165.89|0
1703829600000|2023-12-29 06:00:00|168|165.8|167.9|165.7|168.09|165.89|167.9|165.7|0
1703829900000|2023-12-29 06:05:00|167.99|165.79|167.99|165.79|168.08|165.88|167.99|165.79|0
1703830200000|2023-12-29 06:10:00|168.04|165.84|167.99|165.79|168.08|165.88|167.99|165.79|0
1703830500000|2023-12-29 06:15:00|168.08|165.88|167.99|165.79|168.08|165.88|167.99|165.79|0
1703831100000|2023-12-29 06:25:00|168.08|165.88|167.9|165.7|168.08|165.88|167.9|165.7|0
1703831400000|2023-12-29 06:30:00|167.94|165.74|167.9|165.7|167.99|165.79|167.85|165.65|0
1703831700000|2023-12-29 06:35:00|167.94|165.74|167.89|165.69|167.98|165.78|167.8|165.6|0
1703832000000|2023-12-29 06:40:00|167.98|165.78|167.89|165.69|167.98|165.78|167.89|165.69|0
1703832300000|2023-12-29 06:45:00|167.85|165.65|167.8|165.6|167.85|165.65|167.71|165.51|0
1703832600000|2023-12-29 06:50:00|167.71|165.51|167.71|165.51|167.71|165.51|167.71|165.51|0
1703832900000|2023-12-29 06:55:00|167.8|165.6|167.8|165.6|167.8|165.6|167.8|165.6|0
1703833200000|2023-12-29 07:00:00|167.89|165.69|167.71|165.51|167.89|165.69|167.62|165.42|0
1703833500000|2023-12-29 07:05:00|167.8|165.6|167.61|165.41|167.8|165.6|167.52|165.32|0
1703833800000|2023-12-29 07:10:00|167.52|165.32|167.52|165.32|167.7|165.5|167.52|165.32|0
1703834100000|2023-12-29 07:15:00|167.61|165.41|167.61|165.41|167.61|165.41|167.52|165.32|0
1703834400000|2023-12-29 07:20:00|167.52|165.32|167.61|165.41|167.7|165.5|167.52|165.32|0
1703834700000|2023-12-29 07:25:00|167.52|165.32|167.7|165.5|167.7|165.5|167.52|165.32|0
1703835000000|2023-12-29 07:30:00|167.79|165.59|167.61|165.41|167.79|165.59|167.52|165.32|0
1703835300000|2023-12-29 07:35:00|167.52|165.32|167.51|165.31|167.61|165.41|167.51|165.31|0
1703835600000|2023-12-29 07:40:00|167.56|165.36|167.78|165.58|167.78|165.58|167.51|165.31|0
1703835900000|2023-12-29 07:45:00|167.83|165.63|167.78|165.58|167.92|165.72|167.69|165.49|0
1703836200000|2023-12-29 07:50:00|167.87|165.67|167.78|165.58|167.87|165.67|167.69|165.49|0
1703836500000|2023-12-29 07:55:00|167.87|165.67|167.92|165.72|167.96|165.76|167.69|165.49|0
1703836800000|2023-12-29 08:00:00|167.87|165.67|167.33|165.13|167.87|165.67|167.33|165.13|0
1703837100000|2023-12-29 08:05:00|167.24|165.04|167.64|165.44|167.64|165.44|167.15|164.95|0
1703837400000|2023-12-29 08:10:00|167.6|165.4|167.14|164.94|167.6|165.4|167.14|164.94|0
1703837700000|2023-12-29 08:15:00|167.19|164.99|166.96|164.76|167.19|164.99|166.78|164.58|0
1703838000000|2023-12-29 08:20:00|166.87|164.67|166.87|164.67|167.05|164.85|166.78|164.58|0
1703838300000|2023-12-29 08:25:00|166.78|164.58|166.42|164.22|166.87|164.67|166.42|164.22|0
1703838600000|2023-12-29 08:30:00|166.51|164.31|166.69|164.49|166.87|164.67|166.51|164.31|0
1703838900000|2023-12-29 08:35:00|166.78|164.58|166.87|164.67|166.96|164.76|166.69|164.49|0
1703839200000|2023-12-29 08:40:00|166.96|164.76|167.13|164.93|167.22|165.02|166.87|164.67|0
1703839500000|2023-12-29 08:45:00|167.18|164.98|167.58|165.38|167.58|165.38|167.04|164.84|0
1703839800000|2023-12-29 08:50:00|167.49|165.29|167.4|165.2|167.58|165.38|167.31|165.11|0
1703840100000|2023-12-29 08:55:00|167.45|165.25|167.4|165.2|167.85|165.65|167.4|165.2|0
1703840400000|2023-12-29 09:00:00|167.31|165.11|167.22|165.02|167.49|165.29|167.22|165.02|0
1703840700000|2023-12-29 09:05:00|167.18|164.98|167.22|165.02|167.31|165.11|167.04|164.84|0
1703841000000|2023-12-29 09:10:00|167.31|165.11|167.4|165.2|167.58|165.38|167.22|165.02|0
1703841300000|2023-12-29 09:15:00|167.49|165.29|167.39|165.19|167.75|165.55|167.39|165.19|0
1703841600000|2023-12-29 09:20:00|167.48|165.28|167.75|165.55|167.75|165.55|167.39|165.19|0
1703841900000|2023-12-29 09:25:00|167.66|165.46|167.75|165.55|167.84|165.64|167.48|165.28|0
1703842200000|2023-12-29 09:30:00|167.84|165.64|167.66|165.46|167.84|165.64|167.48|165.28|0
1703842500000|2023-12-29 09:35:00|167.71|165.51|167.93|165.73|168.02|165.82|167.57|165.37|0
1703842800000|2023-12-29 09:40:00|167.84|165.64|168.29|166.09|168.29|166.09|167.75|165.55|0
1703843100000|2023-12-29 09:45:00|168.38|166.18|168.38|166.18|168.56|166.36|168.2|166|0
1703843400000|2023-12-29 09:50:00|168.29|166.09|168.51|166.31|168.51|166.31|168.11|165.91|0
1703843700000|2023-12-29 09:55:00|168.56|166.36|168.65|166.45|168.65|166.45|168.47|166.27|0
1703844000000|2023-12-29 10:00:00|168.55|166.35|168.69|166.49|168.83|166.63|168.46|166.26|0
1703844300000|2023-12-29 10:05:00|168.73|166.53|168.73|166.53|168.83|166.63|168.55|166.35|0
1703844600000|2023-12-29 10:10:00|168.82|166.62|168.55|166.35|168.82|166.62|168.46|166.26|0
1703844900000|2023-12-29 10:15:00|168.64|166.44|169|166.8|169.09|166.89|168.19|165.99|0
1703845200000|2023-12-29 10:20:00|169.05|166.85|169|166.8|169.09|166.89|168.91|166.71|0
1703845500000|2023-12-29 10:25:00|169.09|166.89|169|166.8|169.09|166.89|168.82|166.62|0
1703845800000|2023-12-29 10:30:00|169.05|166.85|168.91|166.71|169.18|166.98|168.91|166.71|0
1703846100000|2023-12-29 10:35:00|168.82|166.62|168.54|166.34|168.82|166.62|168.45|166.25|0
1703846400000|2023-12-29 10:40:00|168.63|166.43|168.54|166.34|168.72|166.52|168.36|166.16|0
1703846700000|2023-12-29 10:45:00|168.63|166.43|168.72|166.52|168.72|166.52|168.36|166.16|0
1703847000000|2023-12-29 10:50:00|168.68|166.48|168.36|166.16|168.72|166.52|168.27|166.07|0
1703847300000|2023-12-29 10:55:00|168.4|166.2|168.45|166.25|168.54|166.34|168.18|165.98|0
1703847600000|2023-12-29 11:00:00|168.36|166.16|168.44|166.24|168.72|166.52|168.36|166.16|0
1703847900000|2023-12-29 11:05:00|168.53|166.33|168.35|166.15|168.53|166.33|168.35|166.15|0
1703848200000|2023-12-29 11:10:00|168.44|166.24|168.53|166.33|168.53|166.33|168.26|166.06|0
1703848500000|2023-12-29 11:15:00|168.62|166.42|168.44|166.24|168.71|166.51|168.44|166.24|0
1703848800000|2023-12-29 11:20:00|168.53|166.33|168.35|166.15|168.53|166.33|168.26|166.06|0
1703849100000|2023-12-29 11:25:00|168.44|166.24|168.62|166.42|168.71|166.51|168.35|166.15|0
1703849400000|2023-12-29 11:30:00|168.71|166.51|168.53|166.33|168.8|166.6|168.44|166.24|0
1703849700000|2023-12-29 11:35:00|168.44|166.24|168.16|165.96|168.44|166.24|168.16|165.96|0
1703850000000|2023-12-29 11:40:00|168.21|166.01|167.98|165.78|168.25|166.05|167.71|165.51|0
1703850300000|2023-12-29 11:45:00|167.89|165.69|168.34|166.14|168.34|166.14|167.8|165.6|0
1703850600000|2023-12-29 11:50:00|168.25|166.05|168.16|165.96|168.25|166.05|168.16|165.96|0
1703850900000|2023-12-29 11:55:00|168.25|166.05|168.34|166.14|168.34|166.14|168.07|165.87|0
1703851200000|2023-12-29 12:00:00|168.25|166.05|168.7|166.5|168.7|166.5|168.16|165.96|0
1703851500000|2023-12-29 12:05:00|168.61|166.41|169.15|166.95|169.42|167.22|168.61|166.41|0
1703851800000|2023-12-29 12:10:00|169.24|167.04|169.51|167.31|169.88|167.68|168.88|166.68|0
1703852100000|2023-12-29 12:15:00|169.6|167.4|169.33|167.13|169.69|167.49|169.33|167.13|0
1703852400000|2023-12-29 12:20:00|169.24|167.04|169.33|167.13|169.42|167.22|168.96|166.76|0
1703852700000|2023-12-29 12:25:00|169.24|167.04|169.69|167.49|169.69|167.49|169.24|167.04|0
1703853000000|2023-12-29 12:30:00|169.6|167.4|169.96|167.76|170.14|167.94|169.32|167.12|0
1703853300000|2023-12-29 12:35:00|169.87|167.67|170.6|168.4|170.78|168.58|169.78|167.58|0
1703853600000|2023-12-29 12:40:00|170.51|168.31|170.05|167.85|170.6|168.4|169.96|167.76|0
1703853900000|2023-12-29 12:45:00|170.14|167.94|170.32|168.12|170.41|168.21|170.05|167.85|0
1703854200000|2023-12-29 12:50:00|170.41|168.21|170.14|167.94|170.41|168.21|170.14|167.94|0
1703854500000|2023-12-29 12:55:00|170.18|167.98|170.13|167.93|170.32|168.12|170.04|167.84|0
1703854800000|2023-12-29 13:00:00|170.23|168.03|170.32|168.12|170.59|168.39|170.13|167.93|0
1703855100000|2023-12-29 13:05:00|170.22|168.02|169.54|167.34|170.22|168.02|169.49|167.29|0
1703855400000|2023-12-29 13:10:00|169.49|167.29|170.22|168.02|170.4|168.2|169.4|167.2|0
1703855700000|2023-12-29 13:15:00|170.31|168.11|170.49|168.29|170.86|168.66|170.22|168.02|0
1703856000000|2023-12-29 13:20:00|170.4|168.2|169.94|167.74|170.4|168.2|169.94|167.74|0
1703856300000|2023-12-29 13:25:00|170.04|167.84|169.85|167.65|170.22|168.02|169.85|167.65|0
1703856600000|2023-12-29 13:30:00|169.94|167.74|169.67|167.47|169.94|167.74|169.67|167.47|0
1703856900000|2023-12-29 13:35:00|169.58|167.38|169.94|167.74|169.94|167.74|169.49|167.29|0
1703857200000|2023-12-29 13:40:00|170.03|167.83|169.94|167.74|170.03|167.83|169.67|167.47|0
1703857500000|2023-12-29 13:45:00|170.03|167.83|170.21|168.01|170.3|168.1|169.98|167.78|0
1703857800000|2023-12-29 13:50:00|170.3|168.1|170.57|168.37|170.67|168.47|170.26|168.06|0
1703858100000|2023-12-29 13:55:00|170.67|168.47|170.76|168.56|170.76|168.56|170.48|168.28|0
1703858400000|2023-12-29 14:00:00|170.66|168.46|170.39|168.19|170.66|168.46|170.12|167.92|0
1703858700000|2023-12-29 14:05:00|170.48|168.28|170.3|168.1|170.66|168.46|170.3|168.1|0
1703859000000|2023-12-29 14:10:00|170.25|168.05|170.39|168.19|170.57|168.37|170.2|168|0
1703859300000|2023-12-29 14:15:00|170.38|168.18|170.38|168.18|170.57|168.37|170.2|168|0
1703859600000|2023-12-29 14:20:00|170.29|168.09|170.56|168.36|170.57|168.37|170.29|168.09|0
1703859900000|2023-12-29 14:25:00|170.47|168.27|170.84|168.64|171.11|168.91|170.47|168.27|0
1703860200000|2023-12-29 14:30:00|171.02|168.82|169.56|167.36|171.11|168.91|169.47|167.27|0
1703860500000|2023-12-29 14:35:00|169.65|167.45|169.19|166.99|170.01|167.81|169.01|166.81|0
1703860800000|2023-12-29 14:40:00|169.28|167.08|169.1|166.9|169.97|167.77|169.01|166.81|0
1703861100000|2023-12-29 14:45:00|169.19|166.99|169.55|167.35|169.65|167.45|169.1|166.9|0
1703861400000|2023-12-29 14:50:00|169.65|167.45|169.55|167.35|169.83|167.63|169.1|166.9|0
1703861700000|2023-12-29 14:55:00|169.46|167.26|169.55|167.35|169.82|167.62|169.28|167.08|0
1703862000000|2023-12-29 15:00:00|169.46|167.26|169.19|166.99|169.55|167.35|169.1|166.9|0
1703862300000|2023-12-29 15:05:00|169.1|166.9|169.46|167.26|169.55|167.35|168.46|166.26|0
1703862600000|2023-12-29 15:10:00|169.55|167.35|169.91|167.71|170|167.8|169.09|166.89|0
1703862900000|2023-12-29 15:15:00|170|167.8|169.77|167.57|170.18|167.98|169.64|167.44|0
1703863200000|2023-12-29 15:20:00|169.82|167.62|170.27|168.07|170.36|168.16|169.54|167.34|0
1703863500000|2023-12-29 15:25:00|170.18|167.98|169.63|167.43|170.27|168.07|169.63|167.43|0
1703863800000|2023-12-29 15:30:00|169.59|167.39|171|168.8|171.55|169.35|169.45|167.25|0
1703864100000|2023-12-29 15:35:00|171.27|169.07|171.37|169.17|171.46|169.26|170.73|168.53|0
1703864400000|2023-12-29 15:40:00|171.46|169.26|172.65|170.45|172.84|170.64|171.27|169.07|0
1703864700000|2023-12-29 15:45:00|172.47|170.27|174.41|172.21|175.9|173.7|172.28|170.08|0
1703865000000|2023-12-29 15:50:00|174.22|172.02|174.87|172.67|175.06|172.86|173.48|171.28|0
1703865300000|2023-12-29 15:55:00|174.96|172.76|174.31|172.11|175.24|173.04|173.66|171.46|0
1703865600000|2023-12-29 16:00:00|174.22|172.02|173.75|171.55|174.4|172.2|173.48|171.28|0
1703865900000|2023-12-29 16:05:00|173.66|171.46|175.05|172.85|175.61|173.41|173.57|171.37|0
1703866200000|2023-12-29 16:10:00|175.24|173.04|177.02|174.82|177.02|174.82|174.96|172.76|0
1703866500000|2023-12-29 16:15:00|177.21|175.01|177.49|175.29|179.28|177.08|176.92|174.72|0
1703866800000|2023-12-29 16:20:00|177.58|175.38|178.81|176.61|179.09|176.89|177.49|175.29|0
1703867100000|2023-12-29 16:25:00|178.71|176.51|179.85|177.65|180.13|177.93|178.33|176.13|0
1703867400000|2023-12-29 16:30:00|180.13|177.93|179.94|177.74|180.23|178.03|178.8|176.6|0
1703867700000|2023-12-29 16:35:00|179.75|177.55|178.58|176.38|180.23|178.03|176.25|174.05|0
1703868000000|2023-12-29 16:40:00|178.68|176.48|178.68|176.48|179.15|176.95|178.11|175.91|0
1703868300000|2023-12-29 16:45:00|178.58|176.38|177.44|175.24|178.87|176.67|177.44|175.24|0
1703868600000|2023-12-29 16:50:00|177.35|175.15|177.82|175.62|179.24|177.04|177.35|175.15|0
1703868900000|2023-12-29 16:55:00|178.01|175.81|178.39|176.19|178.48|176.28|177.54|175.34|0
1703869200000|2023-12-29 17:00:00|178.48|176.28|178.48|176.28|178.57|176.37|177.06|174.86|0
1703869500000|2023-12-29 17:05:00|178.57|176.37|179.52|177.32|179.91|177.71|178.53|176.33|0
1703869800000|2023-12-29 17:10:00|179.43|177.23|180.38|178.18|180.57|178.37|179.05|176.85|0
1703870100000|2023-12-29 17:15:00|180.48|178.28|179.9|177.7|180.76|178.56|179.52|177.32|0
1703870400000|2023-12-29 17:20:00|179.81|177.61|180.86|178.66|181.82|179.62|179.23|177.03|0
1703870700000|2023-12-29 17:25:00|180.76|178.56|180.85|178.65|181.24|179.04|180.47|178.27|0
1703871000000|2023-12-29 17:30:00|180.95|178.75|179.9|177.7|181.14|178.94|179.71|177.51|0
1703871300000|2023-12-29 17:35:00|179.95|177.75|179.42|177.22|180.28|178.08|179.32|177.12|0
1703871600000|2023-12-29 17:40:00|179.32|177.12|178.94|176.74|179.61|177.41|178.85|176.65|0
1703871900000|2023-12-29 17:45:00|179.04|176.84|179.23|177.03|179.23|177.03|178.28|176.08|0
1703872200000|2023-12-29 17:50:00|179.42|177.22|177.76|175.56|179.51|177.31|176.78|174.58|0
1703872500000|2023-12-29 17:55:00|177.57|175.37|176.63|174.43|177.57|175.37|176.34|174.14|0
1703872800000|2023-12-29 18:00:00|176.68|174.48|175.59|173.39|177.19|174.99|175.31|173.11|0
1703873100000|2023-12-29 18:05:00|175.5|173.3|173.63|171.43|175.5|173.3|173.07|170.87|0
1703873400000|2023-12-29 18:10:00|173.53|171.33|173.53|171.33|173.72|171.52|172.69|170.49|0
1703873700000|2023-12-29 18:15:00|173.44|171.24|174.75|172.55|174.84|172.64|173.44|171.24|0
1703874000000|2023-12-29 18:20:00|174.66|172.46|174.84|172.64|175.5|173.3|174.28|172.08|0
1703874300000|2023-12-29 18:25:00|174.75|172.55|175.03|172.83|175.17|172.97|174.46|172.26|0
1703874600000|2023-12-29 18:30:00|174.93|172.73|174.46|172.26|175.03|172.83|173.81|171.61|0
1703874900000|2023-12-29 18:35:00|174.37|172.17|173.15|170.95|174.37|172.17|173.15|170.95|0
1703875200000|2023-12-29 18:40:00|173.24|171.04|172.87|170.67|173.43|171.23|172.31|170.11|0
1703875500000|2023-12-29 18:45:00|172.77|170.57|172.03|169.83|173.24|171.04|171.93|169.73|0
1703875800000|2023-12-29 18:50:00|172.12|169.92|173.42|171.22|173.43|171.23|171.84|169.64|0
1703876100000|2023-12-29 18:55:00|173.52|171.32|172.96|170.76|173.71|171.51|172.49|170.29|0
1703876400000|2023-12-29 19:00:00|172.86|170.66|172.77|170.57|173.24|171.04|172.21|170.01|0
1703876700000|2023-12-29 19:05:00|172.86|170.66|172.95|170.75|172.95|170.75|172.3|170.1|0
1703877000000|2023-12-29 19:10:00|172.91|170.71|172.95|170.75|173.42|171.22|172.49|170.29|0
1703877300000|2023-12-29 19:15:00|173.04|170.84|172.3|170.1|173.23|171.03|172.3|170.1|0
1703877600000|2023-12-29 19:20:00|172.2|170|171.55|169.35|172.48|170.28|171.37|169.17|0
1703877900000|2023-12-29 19:25:00|171.65|169.45|172.85|170.65|173.04|170.84|171.37|169.17|0
1703878200000|2023-12-29 19:30:00|172.76|170.56|172.01|169.81|172.76|170.56|171.92|169.72|0
1703878500000|2023-12-29 19:35:00|172.16|169.96|171.92|169.72|172.29|170.09|171.64|169.44|0
1703878800000|2023-12-29 19:40:00|172.01|169.81|171.82|169.62|172.2|170|171.45|169.25|0
1703879100000|2023-12-29 19:45:00|171.73|169.53|171.27|169.07|171.82|169.62|171.17|168.97|0
1703879400000|2023-12-29 19:50:00|171.17|168.97|170.99|168.79|171.36|169.16|170.71|168.51|0
1703879700000|2023-12-29 19:55:00|170.89|168.69|170.8|168.6|171.17|168.97|170.43|168.23|0
1703880000000|2023-12-29 20:00:00|170.89|168.69|172.49|170.29|173.52|171.32|170.71|168.51|0
1703880300000|2023-12-29 20:05:00|172.58|170.38|170.82|168.62|172.95|170.75|170.73|168.53|0
1703880600000|2023-12-29 20:10:00|170.73|168.53|170.72|168.52|171.65|169.45|170.17|167.97|0
1703880900000|2023-12-29 20:15:00|170.82|168.62|171.74|169.54|171.74|169.54|170.54|168.34|0
1703881200000|2023-12-29 20:20:00|171.65|169.45|171.74|169.54|172.86|170.66|171.37|169.17|0
1703881500000|2023-12-29 20:25:00|171.69|169.49|170.54|168.34|171.74|169.54|170.26|168.06|0
1703881800000|2023-12-29 20:30:00|170.81|168.61|171.55|169.35|171.74|169.54|170.63|168.43|0
1703882100000|2023-12-29 20:35:00|171.64|169.44|171.27|169.07|171.64|169.44|171.09|168.89|0
1703882400000|2023-12-29 20:40:00|171.18|168.98|172.29|170.09|172.29|170.09|170.72|168.52|0
1703882700000|2023-12-29 20:45:00|172.38|170.18|172.85|170.65|172.85|170.65|171.73|169.53|0
1703883000000|2023-12-29 20:50:00|173.31|171.11|174.34|172.14|174.34|172.14|171.08|168.88|0
1703883300000|2023-12-29 20:55:00|174.43|172.23|171.91|169.71|175.28|173.08|170.43|168.23|0
1703883600000|2023-12-29 21:00:00|171.82|169.62|173.21|171.01|173.4|171.2|171.82|169.62|0
1703883900000|2023-12-29 21:05:00|173.12|170.92|173.31|171.11|173.49|171.29|172.93|170.73|0
1703884200000|2023-12-29 21:10:00|173.4|171.2|173.68|171.48|173.77|171.57|173.4|171.2|0
1704158700000|2024-01-02 01:25:00|170.91|168.51|171.19|168.79|171.37|168.97|170.91|168.51|0
1704159000000|2024-01-02 01:30:00|171.09|168.89|171.27|169.07|171.27|169.07|170.9|168.7|0
1704159300000|2024-01-02 01:35:00|171.37|169.17|171.64|169.44|171.64|169.44|171.27|169.07|0
1704159600000|2024-01-02 01:40:00|171.73|169.53|172.1|169.9|172.29|170.09|171.69|169.49|0
1704159900000|2024-01-02 01:45:00|172.01|169.81|172.1|169.9|172.2|170|171.55|169.35|0
1704160200000|2024-01-02 01:50:00|172.01|169.81|171.82|169.62|172.1|169.9|171.82|169.62|0
1704160500000|2024-01-02 01:55:00|171.73|169.53|171.91|169.71|172.01|169.81|171.73|169.53|0
1704160800000|2024-01-02 02:00:00|171.87|169.67|171.73|169.53|171.91|169.71|171.54|169.34|0
1704161100000|2024-01-02 02:05:00|171.82|169.62|171.72|169.52|171.91|169.71|171.72|169.52|0
1704161400000|2024-01-02 02:10:00|171.82|169.62|171.72|169.52|171.91|169.71|171.72|169.52|0
1704161700000|2024-01-02 02:15:00|171.82|169.62|171.91|169.71|172.05|169.85|171.72|169.52|0
1704162000000|2024-01-02 02:20:00|171.95|169.75|171.72|169.52|171.95|169.75|171.72|169.52|0
1704162300000|2024-01-02 02:25:00|171.63|169.43|171.81|169.61|171.9|169.7|171.63|169.43|0
1704162600000|2024-01-02 02:30:00|171.9|169.7|171.9|169.7|172|169.8|171.81|169.61|0
1704162900000|2024-01-02 02:35:00|171.81|169.61|171.9|169.7|172.18|169.98|171.81|169.61|0
1704163200000|2024-01-02 02:40:00|171.99|169.79|171.99|169.79|172.09|169.89|171.81|169.61|0
1704163500000|2024-01-02 02:45:00|171.95|169.75|171.9|169.7|171.99|169.79|171.8|169.6|0
1704163800000|2024-01-02 02:50:00|171.99|169.79|172.36|170.16|172.55|170.35|171.99|169.79|0
1704164100000|2024-01-02 02:55:00|172.27|170.07|171.99|169.79|172.32|170.12|171.99|169.79|0
1704164400000|2024-01-02 03:00:00|171.89|169.69|171.8|169.6|171.99|169.79|171.71|169.51|0
1704164700000|2024-01-02 03:05:00|171.71|169.51|171.71|169.51|171.71|169.51|171.71|169.51|0
1704165000000|2024-01-02 03:10:00|171.61|169.41|171.61|169.41|171.61|169.41|171.43|169.23|0
1704165300000|2024-01-02 03:15:00|171.52|169.32|171.89|169.69|171.89|169.69|171.52|169.32|0
1704165600000|2024-01-02 03:20:00|171.98|169.78|171.89|169.69|171.98|169.78|171.89|169.69|0
1704165900000|2024-01-02 03:25:00|171.79|169.59|171.7|169.5|171.79|169.59|171.7|169.5|0
1704166200000|2024-01-02 03:30:00|171.79|169.59|171.79|169.59|171.79|169.59|171.7|169.5|0
1704166500000|2024-01-02 03:35:00|171.7|169.5|171.93|169.73|172.07|169.87|171.7|169.5|0
1704166800000|2024-01-02 03:40:00|171.88|169.68|171.7|169.5|171.88|169.68|171.7|169.5|0
1704167100000|2024-01-02 03:45:00|171.6|169.4|171.69|169.49|171.69|169.49|171.51|169.31|0
1704167400000|2024-01-02 03:50:00|171.74|169.54|171.88|169.68|172.06|169.86|171.69|169.49|0
1704167700000|2024-01-02 03:55:00|171.78|169.58|171.69|169.49|171.83|169.63|171.69|169.49|0
1704168000000|2024-01-02 04:00:00|171.78|169.58|171.78|169.58|171.88|169.68|171.78|169.58|0
1704168300000|2024-01-02 04:05:00|171.69|169.49|171.69|169.49|171.78|169.58|171.69|169.49|0
1704168600000|2024-01-02 04:10:00|171.78|169.58|171.5|169.3|171.78|169.58|171.5|169.3|0
1704169200000|2024-01-02 04:20:00|171.55|169.35|171.5|169.3|171.59|169.39|171.5|169.3|0
1704169500000|2024-01-02 04:25:00|171.59|169.39|171.5|169.3|171.59|169.39|171.5|169.3|0
1704169800000|2024-01-02 04:30:00|171.45|169.25|171.31|169.11|171.5|169.3|171.31|169.11|0
1704170100000|2024-01-02 04:35:00|171.22|169.02|171.03|168.83|171.31|169.11|170.94|168.74|0
1704170400000|2024-01-02 04:40:00|170.94|168.74|171.21|169.01|171.21|169.01|170.94|168.74|0
1704170700000|2024-01-02 04:45:00|171.12|168.92|171.03|168.83|171.12|168.92|171.03|168.83|0
1704171000000|2024-01-02 04:50:00|171.12|168.92|171.12|168.92|171.12|168.92|171.03|168.83|0
1704171300000|2024-01-02 04:55:00|171.07|168.87|171.21|169.01|171.21|169.01|171.03|168.83|0
1704171600000|2024-01-02 05:00:00|171.12|168.92|171.02|168.82|171.21|169.01|170.93|168.73|0
1704171900000|2024-01-02 05:05:00|170.93|168.73|170.93|168.73|171.11|168.91|170.93|168.73|0
1704172200000|2024-01-02 05:10:00|170.84|168.64|170.37|168.17|170.84|168.64|170.37|168.17|0
1704172500000|2024-01-02 05:15:00|170.47|168.27|170.46|168.26|170.56|168.36|170.37|168.17|0
1704172800000|2024-01-02 05:20:00|170.37|168.17|170.46|168.26|170.56|168.36|170.37|168.17|0
1704173100000|2024-01-02 05:25:00|170.37|168.17|170.55|168.35|170.55|168.35|170.18|167.98|0
1704173400000|2024-01-02 05:30:00|170.46|168.26|170.55|168.35|170.74|168.54|170.46|168.26|0
1704173700000|2024-01-02 05:35:00|170.51|168.31|170.64|168.44|170.74|168.54|170.46|168.26|0
1704174000000|2024-01-02 05:40:00|170.6|168.4|170.55|168.35|170.64|168.44|170.55|168.35|0
1704174300000|2024-01-02 05:45:00|170.64|168.44|170.73|168.53|170.73|168.53|170.64|168.44|0
1704174600000|2024-01-02 05:50:00|170.69|168.49|170.55|168.35|170.69|168.49|170.45|168.25|0
1704174900000|2024-01-02 05:55:00|170.64|168.44|170.54|168.34|170.64|168.44|170.54|168.34|0
1704175200000|2024-01-02 06:00:00|170.45|168.25|170.54|168.34|170.68|168.48|170.45|168.25|0
1704175500000|2024-01-02 06:05:00|170.45|168.25|170.82|168.62|170.91|168.71|170.45|168.25|0
1704175800000|2024-01-02 06:10:00|170.77|168.57|171|168.8|171|168.8|170.72|168.52|0
1704176100000|2024-01-02 06:15:00|170.91|168.71|171|168.8|171|168.8|170.91|168.71|0
1704176400000|2024-01-02 06:20:00|170.91|168.71|170.91|168.71|171|168.8|170.91|168.71|0
1704176700000|2024-01-02 06:25:00|170.81|168.61|170.9|168.7|171|168.8|170.81|168.61|0
1704177000000|2024-01-02 06:30:00|170.81|168.61|171.27|169.07|171.27|169.07|170.81|168.61|0
1704177300000|2024-01-02 06:35:00|171.18|168.98|171.27|169.07|171.36|169.16|171.09|168.89|0
1704177600000|2024-01-02 06:40:00|171.32|169.12|171.08|168.88|171.36|169.16|171.08|168.88|0
1704177900000|2024-01-02 06:45:00|170.99|168.79|170.9|168.7|171.04|168.84|170.81|168.61|0
1704178200000|2024-01-02 06:50:00|170.81|168.61|170.99|168.79|171.08|168.88|170.8|168.6|0
1704178500000|2024-01-02 06:55:00|171.08|168.88|171.36|169.16|171.45|169.25|170.99|168.79|0
1704178800000|2024-01-02 07:00:00|171.26|169.06|171.26|169.06|171.31|169.11|170.89|168.69|0
1704179100000|2024-01-02 07:05:00|171.17|168.97|170.89|168.69|171.22|169.02|170.89|168.69|0
1704179400000|2024-01-02 07:10:00|170.8|168.6|170.34|168.14|170.8|168.6|170.24|168.04|0
1704179700000|2024-01-02 07:15:00|170.24|168.04|170.24|168.04|170.43|168.23|170.11|167.91|0
1704180000000|2024-01-02 07:20:00|170.15|167.95|170.06|167.86|170.33|168.13|170.06|167.86|0
1704180300000|2024-01-02 07:25:00|169.96|167.76|170.15|167.95|170.24|168.04|169.96|167.76|0
1704180600000|2024-01-02 07:30:00|170.1|167.9|170.15|167.95|170.33|168.13|170.1|167.9|0
1704180900000|2024-01-02 07:35:00|170.24|168.04|170.33|168.13|170.42|168.22|170.24|168.04|0
1704181200000|2024-01-02 07:40:00|170.42|168.22|170.79|168.59|170.79|168.59|170.33|168.13|0
1704181500000|2024-01-02 07:45:00|170.74|168.54|170.6|168.4|170.88|168.68|170.42|168.22|0
1704181800000|2024-01-02 07:50:00|170.56|168.36|170.69|168.49|170.69|168.49|170.42|168.22|0
1704182100000|2024-01-02 07:55:00|170.6|168.4|170.51|168.31|170.65|168.45|170.23|168.03|0
1704182400000|2024-01-02 08:00:00|170.41|168.21|169.22|167.02|170.41|168.21|169.22|167.02|0
1704182700000|2024-01-02 08:05:00|169.31|167.11|169.77|167.57|169.95|167.75|169.22|167.02|0
1704183000000|2024-01-02 08:10:00|169.86|167.66|169.58|167.38|170.04|167.84|169.58|167.38|0
1704183300000|2024-01-02 08:15:00|169.67|167.47|169.4|167.2|169.95|167.75|169.4|167.2|0
1704183600000|2024-01-02 08:20:00|169.49|167.29|169.3|167.1|169.81|167.61|169.21|167.01|0
1704183900000|2024-01-02 08:25:00|169.21|167.01|169.07|166.87|169.39|167.19|169.03|166.83|0
1704184200000|2024-01-02 08:30:00|169.03|166.83|168.57|166.37|169.03|166.83|168.48|166.28|0
1704184500000|2024-01-02 08:35:00|168.62|166.42|168.57|166.37|168.75|166.55|168.48|166.28|0
1704184800000|2024-01-02 08:40:00|168.66|166.46|168.56|166.36|168.75|166.55|168.47|166.27|0
1704185100000|2024-01-02 08:45:00|168.66|166.46|169.11|166.91|169.2|167|168.66|166.46|0
1704185400000|2024-01-02 08:50:00|169.16|166.96|168.93|166.73|169.2|167|168.93|166.73|0
1704185700000|2024-01-02 08:55:00|168.97|166.77|168.93|166.73|169.11|166.91|168.84|166.64|0
1704186000000|2024-01-02 09:00:00|169.02|166.82|169.47|167.27|169.47|167.27|169.02|166.82|0
1704186300000|2024-01-02 09:05:00|169.57|167.37|169.75|167.55|169.75|167.55|169.56|167.36|0
1704186600000|2024-01-02 09:10:00|169.84|167.64|170.3|168.1|170.58|168.38|169.84|167.64|0
1704186900000|2024-01-02 09:15:00|170.39|168.19|171.04|168.84|171.04|168.84|170.39|168.19|0
1704187200000|2024-01-02 09:20:00|171.13|168.93|171.31|169.11|171.4|169.2|171.03|168.83|0
1704187500000|2024-01-02 09:25:00|171.5|169.3|171.22|169.02|171.59|169.39|171.22|169.02|0
1704187800000|2024-01-02 09:30:00|171.27|169.07|171.49|169.29|171.54|169.34|171.12|168.92|0
1704188100000|2024-01-02 09:35:00|171.59|169.39|172.33|170.13|172.33|170.13|171.59|169.39|0
1704188400000|2024-01-02 09:40:00|172.42|170.22|172.23|170.03|172.7|170.5|172.23|170.03|0
1704188700000|2024-01-02 09:45:00|172.14|169.94|172.51|170.31|172.51|170.31|172.05|169.85|0
1704189000000|2024-01-02 09:50:00|172.42|170.22|173.12|170.92|173.16|170.96|172.42|170.22|0
1704189300000|2024-01-02 09:55:00|173.07|170.87|172.69|170.49|173.16|170.96|172.51|170.31|0
1704189600000|2024-01-02 10:00:00|172.6|170.4|172.79|170.59|172.88|170.68|172.51|170.31|0
1704189900000|2024-01-02 10:05:00|172.78|170.58|173.06|170.86|173.06|170.86|172.51|170.31|0
1704190200000|2024-01-02 10:10:00|172.97|170.77|173.53|171.33|173.62|171.42|172.78|170.58|0
1704190500000|2024-01-02 10:15:00|173.44|171.24|173.06|170.86|173.44|171.24|172.92|170.72|0
1704190800000|2024-01-02 10:20:00|172.97|170.77|173.15|170.95|173.15|170.95|172.59|170.39|0
1704191100000|2024-01-02 10:25:00|173.25|171.05|173.62|171.42|173.9|171.7|173.06|170.86|0
1704191400000|2024-01-02 10:30:00|173.52|171.32|173.24|171.04|173.52|171.32|173.06|170.86|0
1704191700000|2024-01-02 10:35:00|173.2|171|172.59|170.39|173.24|171.04|172.59|170.39|0
1704192000000|2024-01-02 10:40:00|172.54|170.34|172.4|170.2|172.54|170.34|172.22|170.02|0
1704192300000|2024-01-02 10:45:00|172.31|170.11|172.49|170.29|172.59|170.39|172.31|170.11|0
1704192600000|2024-01-02 10:50:00|172.58|170.38|173.05|170.85|173.33|171.13|172.4|170.2|0
1704192900000|2024-01-02 10:55:00|172.96|170.76|173.8|171.6|173.98|171.78|172.77|170.57|0
1704193200000|2024-01-02 11:00:00|173.89|171.69|174.26|172.06|174.31|172.11|173.89|171.69|0
1704193500000|2024-01-02 11:05:00|174.17|171.97|175.86|173.66|175.86|173.66|173.79|171.59|0
1704193800000|2024-01-02 11:10:00|175.77|173.57|177.28|175.08|177.28|175.08|175.48|173.28|0
1704194100000|2024-01-02 11:15:00|177.37|175.17|179.57|177.37|180.05|177.85|177.18|174.98|0
1704194400000|2024-01-02 11:20:00|179.28|177.08|179.07|176.87|179.76|177.56|176.22|174.02|0
1704194700000|2024-01-02 11:25:00|179.02|176.82|180.7|178.5|180.8|178.6|178.93|176.73|0
1704195000000|2024-01-02 11:30:00|180.61|178.41|181.43|179.23|181.57|179.37|180.61|178.41|0
1704195300000|2024-01-02 11:35:00|181.48|179.28|182.54|180.34|183.52|181.32|181.48|179.28|0
1704195600000|2024-01-02 11:40:00|182.45|180.25|182.54|180.34|183.28|181.08|182.25|180.05|0
1704195900000|2024-01-02 11:45:00|182.44|180.24|182.01|179.81|182.54|180.34|181.67|179.47|0
1704196200000|2024-01-02 11:50:00|182.05|179.85|182.15|179.95|182.34|180.14|181.76|179.56|0
1704196500000|2024-01-02 11:55:00|182.1|179.9|181.57|179.37|182.15|179.95|181.08|178.88|0
1704196800000|2024-01-02 12:00:00|181.47|179.27|182.34|180.14|182.54|180.34|181.47|179.27|0
1704197100000|2024-01-02 12:05:00|182.39|180.19|182.64|180.44|183.61|181.41|181.15|178.95|0
1704197400000|2024-01-02 12:10:00|182.6|180.4|182.45|180.25|182.93|180.73|182.16|179.96|0
1704197700000|2024-01-02 12:15:00|182.25|180.05|183.71|181.51|183.71|181.51|182.25|180.05|0
1704198000000|2024-01-02 12:20:00|183.81|181.61|182.93|180.73|183.81|181.61|182.64|180.44|0
1704198300000|2024-01-02 12:25:00|182.83|180.63|183.22|181.02|183.32|181.12|182.64|180.44|0
1704198600000|2024-01-02 12:30:00|183.17|180.97|183.12|180.92|183.51|181.31|183.03|180.83|0
1704198900000|2024-01-02 12:35:00|183.22|181.02|183.9|181.7|184.2|182|183.12|180.92|0
1704199200000|2024-01-02 12:40:00|183.8|181.6|184.19|181.99|184.29|182.09|183.51|181.31|0
1704199500000|2024-01-02 12:45:00|184.1|181.9|184.39|182.19|184.39|182.19|183.7|181.5|0
1704199800000|2024-01-02 12:50:00|184.49|182.29|185.47|183.27|185.66|183.46|184.29|182.09|0
1704200100000|2024-01-02 12:55:00|185.57|183.37|186.55|184.35|186.75|184.55|185.47|183.27|0
1704200400000|2024-01-02 13:00:00|186.95|184.75|186.56|184.36|186.95|184.75|184.97|182.77|0
1704200700000|2024-01-02 13:05:00|186.46|184.26|186.46|184.26|186.95|184.75|186.26|184.06|0
1704201000000|2024-01-02 13:10:00|186.56|184.36|187.74|185.54|187.74|185.54|186.56|184.36|0
1704201300000|2024-01-02 13:15:00|187.69|185.49|187.24|185.04|187.74|185.54|187.15|184.95|0
1704201600000|2024-01-02 13:20:00|187.15|184.95|187.14|184.94|187.74|185.54|186.85|184.65|0
1704201900000|2024-01-02 13:25:00|187.24|185.04|187.14|184.94|187.44|185.24|186.55|184.35|0
1704202200000|2024-01-02 13:30:00|187.34|185.14|185.96|183.76|187.83|185.63|185.27|183.07|0
1704202500000|2024-01-02 13:35:00|185.07|182.87|186.15|183.95|186.74|184.54|184.97|182.77|0
1704202800000|2024-01-02 13:40:00|186.05|183.85|185.85|183.65|186.25|184.05|185.66|183.46|0
1704203100000|2024-01-02 13:45:00|185.95|183.75|186.34|184.14|186.84|184.64|185.85|183.65|0
1704203400000|2024-01-02 13:50:00|186.44|184.24|186.34|184.14|186.93|184.73|186.34|184.14|0
1704203700000|2024-01-02 13:55:00|186.24|184.04|185.95|183.75|186.34|184.14|185.75|183.55|0
1704204000000|2024-01-02 14:00:00|185.9|183.7|187.72|185.52|187.82|185.62|185.36|183.16|0
1704204300000|2024-01-02 14:05:00|187.62|185.42|185.35|183.15|187.72|185.52|185.25|183.05|0
1704204600000|2024-01-02 14:10:00|185.45|183.25|185.06|182.86|185.94|183.74|184.86|182.66|0
1704204900000|2024-01-02 14:15:00|185.16|182.96|184.86|182.66|185.16|182.96|184.86|182.66|0
1704205200000|2024-01-02 14:20:00|184.96|182.76|184.47|182.27|185.15|182.95|184.08|181.88|0
1704205500000|2024-01-02 14:25:00|184.66|182.46|185.44|183.24|185.64|183.44|184.56|182.36|0
1704205800000|2024-01-02 14:30:00|185.35|183.15|182.79|180.59|185.54|183.34|182.29|180.09|0
1704206100000|2024-01-02 14:35:00|182.99|180.79|185.83|183.63|186.02|183.82|182.6|180.4|0
1704206400000|2024-01-02 14:40:00|184.84|182.64|186.52|184.32|186.82|184.62|184.84|182.64|0
1704206700000|2024-01-02 14:45:00|186.32|184.12|188.31|186.11|188.31|186.11|185.53|183.33|0
1704207000000|2024-01-02 14:50:00|188.21|186.01|188.2|186|188.4|186.2|186.22|184.02|0
1704207300000|2024-01-02 14:55:00|188.1|185.9|185.14|182.94|188.2|186|185.04|182.84|0
1704207600000|2024-01-02 15:00:00|184.94|182.74|183.76|181.56|185.33|183.13|183.08|180.88|0
1704207900000|2024-01-02 15:05:00|183.67|181.47|184.6|182.4|185.82|183.62|183.67|181.47|0
1704208200000|2024-01-02 15:10:00|184.64|182.44|185.62|183.42|185.82|183.62|184.05|181.85|0
1704208500000|2024-01-02 15:15:00|185.53|183.33|185.72|183.52|185.92|183.72|184.74|182.54|0
1704208800000|2024-01-02 15:20:00|185.82|183.62|185.03|182.83|185.92|183.72|184.35|182.15|0
1704209100000|2024-01-02 15:25:00|184.84|182.64|186.81|184.61|187.6|185.4|184.64|182.44|0
1704209400000|2024-01-02 15:30:00|187|184.8|187.99|185.79|188.39|186.19|187|184.8|0
1704209700000|2024-01-02 15:35:00|188.09|185.89|187.99|185.79|188.79|186.59|187.94|185.74|0
1704210000000|2024-01-02 15:40:00|188.09|185.89|186.5|184.3|188.19|185.99|186.31|184.11|0
1704210300000|2024-01-02 15:45:00|186.8|184.6|187.44|185.24|187.59|185.39|185.91|183.71|0
1704210600000|2024-01-02 15:50:00|187.49|185.29|187.39|185.19|187.69|185.49|186.7|184.5|0
1704210900000|2024-01-02 15:55:00|187.29|185.09|187.49|185.29|188.18|185.98|186.99|184.79|0
1704211200000|2024-01-02 16:00:00|187.39|185.19|185.61|183.41|187.59|185.39|185.51|183.31|0
1704211500000|2024-01-02 16:05:00|185.71|183.51|185.41|183.21|186.89|184.69|185.31|183.11|0
1704211800000|2024-01-02 16:10:00|185.36|183.16|185.36|183.16|186.2|184|184.43|182.23|0
1704212100000|2024-01-02 16:15:00|185.51|183.31|185.21|183.01|185.7|183.5|184.58|182.38|0
1704212400000|2024-01-02 16:20:00|185.07|182.87|185.7|183.5|186.1|183.9|184.82|182.62|0
1704212700000|2024-01-02 16:25:00|185.8|183.6|184.82|182.62|185.9|183.7|184.72|182.52|0
1704213000000|2024-01-02 16:30:00|184.72|182.52|183.64|181.44|184.91|182.71|183.54|181.34|0
1704213300000|2024-01-02 16:35:00|183.74|181.54|184.32|182.12|184.42|182.22|183.54|181.34|0
1704213600000|2024-01-02 16:40:00|184.23|182.03|183.44|181.24|184.52|182.32|183.44|181.24|0
1704213900000|2024-01-02 16:45:00|183.49|181.29|181.69|179.49|183.64|181.44|181.6|179.4|0
1704214200000|2024-01-02 16:50:00|181.59|179.39|181.74|179.54|183.38|181.18|180.61|178.41|0
1704214500000|2024-01-02 16:55:00|181.69|179.49|181.11|178.91|181.79|179.59|180.92|178.72|0
1704214800000|2024-01-02 17:00:00|180.92|178.72|181.01|178.81|181.21|179.01|180.43|178.23|0
1704215100000|2024-01-02 17:05:00|180.92|178.72|181.2|179|181.4|179.2|180.82|178.62|0
1704215400000|2024-01-02 17:10:00|181.26|179.06|180.82|178.62|181.26|179.06|180.43|178.23|0
1704215700000|2024-01-02 17:15:00|180.91|178.71|181.78|179.58|182.66|180.46|180.91|178.71|0
1704216000000|2024-01-02 17:20:00|181.83|179.63|181.78|179.58|182.17|179.97|180.96|178.76|0
1704216300000|2024-01-02 17:25:00|181.68|179.48|181.97|179.77|182.07|179.87|181.2|179|0
1704216600000|2024-01-02 17:30:00|181.88|179.68|181|178.8|182.07|179.87|181|178.8|0
1704216900000|2024-01-02 17:35:00|181.1|178.9|179.94|177.74|181.1|178.9|179.85|177.65|0
1704217200000|2024-01-02 17:40:00|179.85|177.65|179.94|177.74|180.04|177.84|179.27|177.07|0
1704217500000|2024-01-02 17:45:00|179.84|177.64|181.68|179.48|182.16|179.96|179.84|177.64|0
1704217800000|2024-01-02 17:50:00|181.58|179.38|182.35|180.15|182.84|180.64|181.48|179.28|0
1704218100000|2024-01-02 17:55:00|182.45|180.25|183.23|181.03|183.42|181.22|182.26|180.06|0
1704218400000|2024-01-02 18:00:00|183.42|181.22|183.72|181.52|184.01|181.81|183.23|181.03|0
1704218700000|2024-01-02 18:05:00|183.81|181.61|184.2|182|184.5|182.3|183.23|181.03|0
1704219000000|2024-01-02 18:10:00|184.3|182.1|183.32|181.12|184.59|182.39|183.13|180.93|0
1704219300000|2024-01-02 18:15:00|183.52|181.32|183.03|180.83|183.81|181.61|182.74|180.54|0
1704219600000|2024-01-02 18:20:00|182.93|180.73|181.1|178.9|183.32|181.12|180.95|178.75|0
1704219900000|2024-01-02 18:25:00|181.15|178.95|181.54|179.34|181.54|179.34|180.37|178.17|0
1704220200000|2024-01-02 18:30:00|181.63|179.43|180.95|178.75|182.32|180.12|180.85|178.65|0
1704220500000|2024-01-02 18:35:00|181.15|178.95|180.75|178.55|181.24|179.04|180.56|178.36|0
1704220800000|2024-01-02 18:40:00|180.85|178.65|181.24|179.04|181.43|179.23|180.46|178.26|0
1704221100000|2024-01-02 18:45:00|181.34|179.14|181.43|179.23|181.73|179.53|180.36|178.16|0
1704221400000|2024-01-02 18:50:00|181.63|179.43|182.7|180.5|182.8|180.6|181.43|179.23|0
1704221700000|2024-01-02 18:55:00|182.6|180.4|183.58|181.38|184.07|181.87|182.5|180.3|0
1704222000000|2024-01-02 19:00:00|183.78|181.58|184.66|182.46|184.66|182.46|183.29|181.09|0
1704222300000|2024-01-02 19:05:00|184.76|182.56|185.05|182.85|185.85|183.65|184.46|182.26|0
1704222600000|2024-01-02 19:10:00|185.15|182.95|184.56|182.36|185.35|183.15|183.87|181.67|0
1704222900000|2024-01-02 19:15:00|184.66|182.46|184.15|181.95|184.76|182.56|183.16|180.96|0
1704223200000|2024-01-02 19:20:00|184.25|182.05|184.54|182.34|184.69|182.49|183.75|181.55|0
1704223500000|2024-01-02 19:25:00|184.44|182.24|183.65|181.45|184.64|182.44|183.46|181.26|0
1704223800000|2024-01-02 19:30:00|183.75|181.55|184.24|182.04|184.34|182.14|182.96|180.76|0
1704224100000|2024-01-02 19:35:00|184.14|181.94|185.03|182.83|185.03|182.83|184.1|181.9|0
1704224400000|2024-01-02 19:40:00|185.13|182.93|184.93|182.73|185.23|183.03|184.64|182.44|0
1704224700000|2024-01-02 19:45:00|185.03|182.83|185.63|183.43|185.73|183.53|184.54|182.34|0
1704225000000|2024-01-02 19:50:00|185.53|183.33|186.52|184.32|187.02|184.82|185.23|183.03|0
1704225300000|2024-01-02 19:55:00|186.62|184.42|185.89|183.69|187.12|184.92|185.69|183.49|0
1704225600000|2024-01-02 20:00:00|185.99|183.79|188.68|186.48|188.88|186.68|185.99|183.79|0
1704225900000|2024-01-02 20:05:00|188.58|186.38|188.38|186.18|189.08|186.88|187.47|185.27|0
1704226200000|2024-01-02 20:10:00|188.28|186.08|188.58|186.38|188.78|186.58|187.77|185.57|0
1704226500000|2024-01-02 20:15:00|188.48|186.28|187.17|184.97|188.88|186.68|186.77|184.57|0
1704226800000|2024-01-02 20:20:00|187.27|185.07|187.47|185.27|188.27|186.07|186.97|184.77|0
1704227100000|2024-01-02 20:25:00|187.52|185.32|187.47|185.27|188.17|185.97|187.07|184.87|0
1704227400000|2024-01-02 20:30:00|187.37|185.17|187.27|185.07|187.57|185.37|186.27|184.07|0
1704227700000|2024-01-02 20:35:00|187.32|185.12|187.97|185.77|188.17|185.97|187.27|185.07|0
1704228000000|2024-01-02 20:40:00|187.87|185.67|186.86|184.66|188.07|185.87|186.76|184.56|0
1704228300000|2024-01-02 20:45:00|186.76|184.56|185.97|183.77|187.16|184.96|185.87|183.67|0
1704228600000|2024-01-02 20:50:00|185.47|183.27|183.19|180.99|185.47|183.27|182.61|180.41|0
1704228900000|2024-01-02 20:55:00|183|180.8|180.36|178.16|183.29|181.09|180.26|178.06|0
1704229200000|2024-01-02 21:00:00|180.16|177.96|180.12|177.92|182.4|180.2|179.73|177.53|0
1704229500000|2024-01-02 21:05:00|179.83|177.63|179.92|177.72|180.02|177.82|179.44|177.24|0
1704229800000|2024-01-02 21:10:00|179.83|177.63|180.02|177.82|180.12|177.92|179.53|177.33|0
1704230100000|2024-01-02 21:15:00|180.12|177.62|180.31|177.91|180.41|178.01|180.12|177.62|0
1704230400000|2024-01-02 21:20:00|180.21|177.81|180.31|177.91|180.41|178.01|180.21|177.81|0
1704230700000|2024-01-02 21:25:00|180.21|177.81|180.4|178|180.41|178.01|180.11|177.71|0
1704231000000|2024-01-02 21:30:00|180.5|178.1|180.26|177.86|180.5|178.1|180.26|177.86|0
1704231300000|2024-01-02 21:35:00|180.21|177.81|180.21|177.81|180.31|177.91|179.92|177.52|0
1704231600000|2024-01-02 21:40:00|180.16|177.76|179.82|177.42|180.16|177.76|179.82|177.42|0
1704231900000|2024-01-02 21:45:00|179.77|177.37|179.62|177.22|179.82|177.42|179.53|177.13|0
1704232200000|2024-01-02 21:50:00|179.72|177.32|179.72|177.32|179.81|177.41|179.43|177.03|0
1704232500000|2024-01-02 21:55:00|179.81|177.41|179.86|177.46|179.91|177.51|179.72|177.32|0
1704232800000|2024-01-02 22:00:00|179.79|177.39|179.96|177.56|179.99|177.59|179.78|177.38|0
1704233100000|2024-01-02 22:05:00|179.97|177.57|179.94|177.54|179.99|177.59|179.94|177.54|0
1704233400000|2024-01-02 22:10:00|179.97|177.57|179.96|177.56|179.97|177.57|179.94|177.54|0
1704233700000|2024-01-02 22:15:00|179.91|177.51|179.81|177.41|179.91|177.51|179.8|177.4|0
1704234000000|2024-01-02 22:20:00|179.8|177.4|179.8|177.4|179.8|177.4|179.78|177.38|0
1704234300000|2024-01-02 22:25:00|179.82|177.42|179.72|177.32|179.84|177.44|179.72|177.32|0
1704234600000|2024-01-02 22:30:00|179.77|177.37|179.77|177.37|179.81|177.41|179.75|177.35|0
1704234900000|2024-01-02 22:35:00|179.72|177.32|179.73|177.33|179.73|177.33|179.72|177.32|0
1704235200000|2024-01-02 22:40:00|179.76|177.36|179.82|177.42|179.82|177.42|179.76|177.36|0
1704235500000|2024-01-02 22:45:00|179.81|177.41|179.82|177.42|179.82|177.42|179.77|177.37|0
1704235800000|2024-01-02 22:50:00|179.8|177.4|179.75|177.35|179.82|177.42|179.75|177.35|0
1704236100000|2024-01-02 22:55:00|179.74|177.34|179.6|177.2|179.74|177.34|179.44|177.04|0
1704236400000|2024-01-02 23:00:00|179.26|176.86|179.11|176.71|179.7|177.3|179.07|176.67|0
1704236700000|2024-01-02 23:05:00|179.21|176.81|179.31|176.91|179.31|176.91|179.11|176.71|0
1704237000000|2024-01-02 23:10:00|179.21|176.81|179.69|177.29|179.69|177.29|179.21|176.81|0
1704237300000|2024-01-02 23:15:00|179.79|177.39|180.27|177.87|180.27|177.87|179.69|177.29|0
1704237600000|2024-01-02 23:20:00|180.23|177.83|180.27|177.87|180.47|178.07|179.88|177.48|0
1704237900000|2024-01-02 23:25:00|180.37|177.97|180.27|177.87|180.37|177.97|180.08|177.68|0
1704238200000|2024-01-02 23:30:00|180.17|177.77|180.07|177.67|180.27|177.87|180.07|177.67|0
1704238500000|2024-01-02 23:35:00|179.98|177.58|179.98|177.58|180.07|177.67|179.98|177.58|0
1704238800000|2024-01-02 23:40:00|180.07|177.67|179.97|177.57|180.07|177.67|179.88|177.48|0
1704239100000|2024-01-02 23:45:00|180.07|177.67|179.88|177.48|180.17|177.77|179.88|177.48|0
1704239400000|2024-01-02 23:50:00|179.97|177.57|179.87|177.47|179.97|177.57|179.87|177.47|0
1704239700000|2024-01-02 23:55:00|179.78|177.38|179.78|177.38|179.87|177.47|179.78|177.38|0
1704240000000|2024-01-03 00:00:00|179.73|177.33|179.87|177.47|180.07|177.67|179.68|177.28|0
1704240300000|2024-01-03 00:05:00|179.92|177.52|179.97|177.57|180.06|177.66|179.92|177.52|0
1704240600000|2024-01-03 00:10:00|179.87|177.47|179.77|177.37|180.06|177.66|179.77|177.37|0
1704240900000|2024-01-03 00:15:00|179.67|177.27|179.96|177.56|179.96|177.56|179.67|177.27|0
1704241200000|2024-01-03 00:20:00|179.87|177.47|179.67|177.27|179.96|177.56|179.57|177.17|0
1704241500000|2024-01-03 00:25:00|179.77|177.37|179.77|177.37|179.77|177.37|179.57|177.17|0
1704241800000|2024-01-03 00:30:00|179.82|177.42|179.67|177.27|179.96|177.56|179.67|177.27|0
1704242100000|2024-01-03 00:35:00|179.76|177.36|180.15|177.75|180.15|177.75|179.67|177.27|0
1704242400000|2024-01-03 00:40:00|180.25|177.85|180.44|178.04|180.59|178.19|180.25|177.85|0
1704242700000|2024-01-03 00:45:00|180.54|178.14|180.54|178.14|180.54|178.14|180.44|178.04|0
1704243000000|2024-01-03 00:50:00|180.44|178.04|180.54|178.14|180.83|178.43|180.44|178.04|0
1704243300000|2024-01-03 00:55:00|180.63|178.23|180.63|178.23|180.63|178.23|180.53|178.13|0
1704243600000|2024-01-03 01:00:00|180.73|178.33|180.63|178.23|180.73|178.33|180.24|177.84|0
1704243900000|2024-01-03 01:05:00|180.53|178.13|180.53|178.13|180.53|178.13|180.34|177.94|0
1704244200000|2024-01-03 01:10:00|180.63|178.23|180.82|178.42|180.87|178.47|180.63|178.23|0
1704244500000|2024-01-03 01:15:00|180.92|178.52|180.63|178.23|181.02|178.62|180.63|178.23|0
1704244800000|2024-01-03 01:20:00|180.68|178.28|180.72|178.32|180.82|178.42|180.53|178.13|0
1704245100000|2024-01-03 01:25:00|180.82|178.42|180.62|178.22|180.82|178.42|180.53|178.13|0
1704245400000|2024-01-03 01:30:00|180.52|178.32|180.62|178.42|180.72|178.52|180.33|178.13|0
1704245700000|2024-01-03 01:35:00|180.57|178.37|180.62|178.42|180.62|178.42|180.33|178.13|0
1704246000000|2024-01-03 01:40:00|180.52|178.32|180.62|178.42|180.81|178.61|180.52|178.32|0
1704246300000|2024-01-03 01:45:00|180.71|178.51|180.52|178.32|180.71|178.51|180.42|178.22|0
1704246600000|2024-01-03 01:50:00|180.47|178.27|180.32|178.12|180.61|178.41|180.32|178.12|0
1704246900000|2024-01-03 01:55:00|180.22|178.02|180.51|178.31|180.61|178.41|180.22|178.02|0
1704247200000|2024-01-03 02:00:00|180.42|178.22|180.32|178.12|180.51|178.31|180.32|178.12|0
1704247500000|2024-01-03 02:05:00|180.41|178.21|180.51|178.31|180.51|178.31|180.32|178.12|0
1704247800000|2024-01-03 02:10:00|180.41|178.21|180.41|178.21|180.51|178.31|180.41|178.21|0
1704248100000|2024-01-03 02:15:00|180.51|178.31|180.75|178.55|180.8|178.6|180.51|178.31|0
1704248400000|2024-01-03 02:20:00|180.8|178.6|180.99|178.79|180.99|178.79|180.7|178.5|0
1704248700000|2024-01-03 02:25:00|181.04|178.84|181.09|178.89|181.29|179.09|180.99|178.79|0
1704249000000|2024-01-03 02:30:00|180.99|178.79|180.99|178.79|181.09|178.89|180.8|178.6|0
1704249300000|2024-01-03 02:35:00|180.94|178.74|180.89|178.69|180.94|178.74|180.7|178.5|0
1704249600000|2024-01-03 02:40:00|180.79|178.59|180.79|178.59|180.89|178.69|180.7|178.5|0
1704249900000|2024-01-03 02:45:00|180.84|178.64|180.89|178.69|181.08|178.88|180.79|178.59|0
1704250200000|2024-01-03 02:50:00|180.99|178.79|180.98|178.78|181.08|178.88|180.79|178.59|0
1704250500000|2024-01-03 02:55:00|181.03|178.83|181.08|178.88|181.28|179.08|180.98|178.78|0
1704250800000|2024-01-03 03:00:00|181.03|178.83|180.79|178.59|181.08|178.88|180.79|178.59|0
1704251100000|2024-01-03 03:05:00|180.78|178.58|180.78|178.58|180.88|178.68|180.69|178.49|0
1704251400000|2024-01-03 03:10:00|180.74|178.54|180.98|178.78|180.98|178.78|180.69|178.49|0
1704251700000|2024-01-03 03:15:00|180.88|178.68|181.17|178.97|181.27|179.07|180.88|178.68|0
1704252000000|2024-01-03 03:20:00|181.12|178.92|181.17|178.97|181.27|179.07|181.07|178.87|0
1704252300000|2024-01-03 03:25:00|181.27|179.07|181.27|179.07|181.27|179.07|181.17|178.97|0
1704252600000|2024-01-03 03:30:00|181.17|178.97|180.78|178.58|181.27|179.07|180.78|178.58|0
1704252900000|2024-01-03 03:35:00|180.87|178.67|180.97|178.77|181.07|178.87|180.78|178.58|0
1704253200000|2024-01-03 03:40:00|180.87|178.67|180.97|178.77|181.07|178.87|180.87|178.67|0
1704253500000|2024-01-03 03:45:00|181.07|178.87|181.06|178.86|181.07|178.87|180.87|178.67|0
1704253800000|2024-01-03 03:50:00|180.97|178.77|181.06|178.86|181.06|178.86|180.97|178.77|0
1704254100000|2024-01-03 03:55:00|181.16|178.96|181.16|178.96|181.16|178.96|181.06|178.86|0
1704254400000|2024-01-03 04:00:00|181.11|178.91|181.25|179.05|181.26|179.06|181.06|178.86|0
1704254700000|2024-01-03 04:05:00|181.16|178.96|181.16|178.96|181.25|179.05|181.16|178.96|0
1704255000000|2024-01-03 04:10:00|181.25|179.05|181.15|178.95|181.25|179.05|181.15|178.95|0
1704255300000|2024-01-03 04:15:00|181.25|179.05|181.25|179.05|181.25|179.05|181.25|179.05|0
1704255600000|2024-01-03 04:20:00|181.15|178.95|181.15|178.95|181.15|178.95|181.1|178.9|0
1704255900000|2024-01-03 04:25:00|181.05|178.85|181.25|179.05|181.25|179.05|181.05|178.85|0
1704256200000|2024-01-03 04:30:00|181.15|178.95|181.34|179.14|181.34|179.14|181.15|178.95|0
1704256500000|2024-01-03 04:35:00|181.44|179.24|181.44|179.24|181.54|179.34|181.34|179.14|0
1704256800000|2024-01-03 04:40:00|181.54|179.34|181.44|179.24|181.63|179.43|181.44|179.24|0
1704257100000|2024-01-03 04:45:00|181.54|179.34|181.53|179.33|181.59|179.39|181.44|179.24|0
1704257400000|2024-01-03 04:50:00|181.63|179.43|181.63|179.43|181.63|179.43|181.53|179.33|0
1704257700000|2024-01-03 04:55:00|181.68|179.48|181.63|179.43|181.73|179.53|181.53|179.33|0
1704258000000|2024-01-03 05:00:00|181.73|179.53|181.92|179.72|181.92|179.72|181.73|179.53|0
1704258300000|2024-01-03 05:05:00|181.82|179.62|181.82|179.62|181.82|179.62|181.72|179.52|0
1704258600000|2024-01-03 05:10:00|181.92|179.72|181.92|179.72|182.11|179.91|181.72|179.52|0
1704258900000|2024-01-03 05:15:00|181.82|179.62|181.72|179.52|181.82|179.62|181.53|179.33|0
1704259200000|2024-01-03 05:20:00|181.82|179.62|182.11|179.91|182.11|179.91|181.82|179.62|0
1704259500000|2024-01-03 05:25:00|182.01|179.81|181.82|179.62|182.01|179.81|181.82|179.62|0
1704259800000|2024-01-03 05:30:00|181.72|179.52|181.42|179.22|181.72|179.52|181.42|179.22|0
1704260100000|2024-01-03 05:35:00|181.47|179.27|181.52|179.32|181.62|179.42|181.42|179.22|0
1704260400000|2024-01-03 05:40:00|181.62|179.42|181.71|179.51|181.71|179.51|181.52|179.32|0
1704260700000|2024-01-03 05:45:00|181.81|179.61|181.52|179.32|181.81|179.61|181.42|179.22|0
1704261000000|2024-01-03 05:50:00|181.47|179.27|181.51|179.31|181.61|179.41|181.42|179.22|0
1704261300000|2024-01-03 05:55:00|181.47|179.27|181.41|179.21|181.51|179.31|181.41|179.21|0
1704261600000|2024-01-03 06:00:00|181.51|179.31|181.41|179.21|181.51|179.31|181.32|179.12|0
1704261900000|2024-01-03 06:05:00|181.51|179.31|181.71|179.51|181.71|179.51|181.41|179.21|0
1704262200000|2024-01-03 06:10:00|181.61|179.41|181.31|179.11|181.7|179.5|181.31|179.11|0
1704262500000|2024-01-03 06:15:00|181.21|179.01|181.21|179.01|181.41|179.21|181.21|179.01|0
1704262800000|2024-01-03 06:20:00|181.31|179.11|181.11|178.91|181.31|179.11|181.11|178.91|0
1704263100000|2024-01-03 06:25:00|181.02|178.82|180.72|178.52|181.11|178.91|180.72|178.52|0
1704263400000|2024-01-03 06:30:00|180.77|178.57|181.11|178.91|181.11|178.91|180.77|178.57|0
1704263700000|2024-01-03 06:35:00|181.01|178.81|180.91|178.71|181.11|178.91|180.91|178.71|0
1704264000000|2024-01-03 06:40:00|181.01|178.81|180.81|178.61|181.01|178.81|180.72|178.52|0
1704264300000|2024-01-03 06:45:00|180.72|178.52|180.81|178.61|181.01|178.81|180.72|178.52|0
1704264600000|2024-01-03 06:50:00|180.72|178.52|181.01|178.81|181.01|178.81|180.72|178.52|0
1704264900000|2024-01-03 06:55:00|181.06|178.86|181.1|178.9|181.1|178.9|181.01|178.81|0
1704265200000|2024-01-03 07:00:00|181.2|179|181.39|179.19|181.39|179.19|181|178.8|0
1704265500000|2024-01-03 07:05:00|181.3|179.1|181.2|179|181.69|179.49|181.2|179|0
1704265800000|2024-01-03 07:10:00|181.1|178.9|181.39|179.19|181.39|179.19|181.1|178.9|0
1704266100000|2024-01-03 07:15:00|181.44|179.24|181.68|179.48|181.68|179.48|181.29|179.09|0
1704266400000|2024-01-03 07:20:00|181.59|179.39|180.9|178.7|181.59|179.39|180.9|178.7|0
1704266700000|2024-01-03 07:25:00|180.85|178.65|180.9|178.7|181.09|178.89|180.8|178.6|0
1704267000000|2024-01-03 07:30:00|180.85|178.65|180.9|178.7|181.29|179.09|180.8|178.6|0
1704267300000|2024-01-03 07:35:00|180.99|178.79|181.37|179.17|181.79|179.59|180.8|178.6|0
1704267600000|2024-01-03 07:40:00|181.28|179.08|181.27|179.07|181.37|179.17|181.18|178.98|0
1704267900000|2024-01-03 07:45:00|181.18|178.98|181.17|178.97|181.27|179.07|181.08|178.88|0
1704268200000|2024-01-03 07:50:00|181.23|179.03|181.17|178.97|181.27|179.07|181.08|178.88|0
1704268500000|2024-01-03 07:55:00|181.13|178.93|181.27|179.07|181.27|179.07|180.88|178.68|0
1704268800000|2024-01-03 08:00:00|181.17|178.97|181.56|179.36|181.66|179.46|180.88|178.68|0
1704269100000|2024-01-03 08:05:00|181.46|179.26|180.68|178.48|181.56|179.36|180.68|178.48|0
1704269400000|2024-01-03 08:10:00|180.88|178.68|180.68|178.48|180.97|178.77|180.19|177.99|0
1704269700000|2024-01-03 08:15:00|180.58|178.38|180.19|177.99|180.78|178.58|180.09|177.89|0
1704270000000|2024-01-03 08:20:00|180.09|177.89|180.58|178.38|180.58|178.38|179.9|177.7|0
1704270300000|2024-01-03 08:25:00|180.53|178.33|181.55|179.35|181.94|179.74|180.38|178.18|0
1704270600000|2024-01-03 08:30:00|181.46|179.26|181.16|178.96|181.65|179.45|180.53|178.33|0
1704270900000|2024-01-03 08:35:00|181.06|178.86|180.96|178.76|181.16|178.96|180.67|178.47|0
1704271200000|2024-01-03 08:40:00|181.06|178.86|181.45|179.25|181.84|179.64|180.77|178.57|0
1704271500000|2024-01-03 08:45:00|181.35|179.15|181.74|179.54|181.84|179.64|181.06|178.86|0
1704271800000|2024-01-03 08:50:00|181.64|179.44|182.52|180.32|182.52|180.32|181.6|179.4|0
1704272100000|2024-01-03 08:55:00|182.58|180.38|182.52|180.32|182.62|180.42|182.23|180.03|0
1704272400000|2024-01-03 09:00:00|182.62|180.42|183.01|180.81|183.01|180.81|182.13|179.93|0
1704272700000|2024-01-03 09:05:00|182.91|180.71|183.75|181.55|183.9|181.7|182.82|180.62|0
1704273000000|2024-01-03 09:10:00|183.7|181.5|183.9|181.7|183.9|181.7|183.31|181.11|0
1704273300000|2024-01-03 09:15:00|183.99|181.79|183.89|181.69|184.29|182.09|183.6|181.4|0
1704273600000|2024-01-03 09:20:00|183.8|181.6|183.4|181.2|183.89|181.69|183.2|181|0
1704273900000|2024-01-03 09:25:00|183.3|181.1|183.45|181.25|183.69|181.49|183.2|181|0
1704274200000|2024-01-03 09:30:00|183.5|181.3|183.69|181.49|183.89|181.69|183.3|181.1|0
1704274500000|2024-01-03 09:35:00|183.59|181.39|183.49|181.29|183.59|181.39|183.3|181.1|0
1704274800000|2024-01-03 09:40:00|183.69|181.49|184.38|182.18|184.38|182.18|183.59|181.39|0
1704275100000|2024-01-03 09:45:00|184.48|182.28|184.87|182.67|184.97|182.77|184.18|181.98|0
1704275400000|2024-01-03 09:50:00|184.77|182.57|184.57|182.37|184.97|182.77|184.57|182.37|0
1704275700000|2024-01-03 09:55:00|184.48|182.28|184.97|182.77|184.97|182.77|184.48|182.28|0
1704276000000|2024-01-03 10:00:00|185.17|182.97|184.67|182.47|185.37|183.17|184.67|182.47|0
1704276300000|2024-01-03 10:05:00|184.57|182.37|184.97|182.77|185.07|182.87|184.27|182.07|0
1704276600000|2024-01-03 10:10:00|185.07|182.87|184.27|182.07|185.16|182.96|184.07|181.87|0
1704276900000|2024-01-03 10:15:00|184.32|182.12|184.86|182.66|184.96|182.76|184.27|182.07|0
1704277200000|2024-01-03 10:20:00|184.77|182.57|185.25|183.05|185.25|183.05|183.27|181.07|0
1704277500000|2024-01-03 10:25:00|185.35|183.15|185.15|182.95|185.55|183.35|184.95|182.75|0
1704277800000|2024-01-03 10:30:00|185.25|183.05|183.86|181.66|185.35|183.15|183.86|181.66|0
1704278100000|2024-01-03 10:35:00|183.96|181.76|184.36|182.16|184.75|182.55|183.86|181.66|0
1704278400000|2024-01-03 10:40:00|184.31|182.11|183.66|181.46|184.31|182.11|183.47|181.27|0
1704278700000|2024-01-03 10:45:00|183.71|181.51|184.35|182.15|184.35|182.15|183.66|181.46|0
1704279000000|2024-01-03 10:50:00|184.25|182.05|184.15|181.95|184.25|182.05|183.86|181.66|0
1704279300000|2024-01-03 10:55:00|184.05|181.85|184.75|182.55|184.85|182.65|184.05|181.85|0
1704279600000|2024-01-03 11:00:00|184.65|182.45|184.8|182.6|184.8|182.6|184.35|182.15|0
1704279900000|2024-01-03 11:05:00|184.84|182.64|184.45|182.25|184.94|182.74|184.35|182.15|0
1704280200000|2024-01-03 11:10:00|184.35|182.15|184.84|182.64|184.94|182.74|184.25|182.05|0
1704280500000|2024-01-03 11:15:00|184.89|182.69|185.04|182.84|185.09|182.89|184.74|182.54|0
1704280800000|2024-01-03 11:20:00|184.94|182.74|185.53|183.33|185.53|183.33|184.84|182.64|0
1704281100000|2024-01-03 11:25:00|185.63|183.43|186.13|183.93|186.22|184.02|185.53|183.33|0
1704281400000|2024-01-03 11:30:00|186.12|183.92|186.32|184.12|186.52|184.32|186.03|183.83|0
1704281700000|2024-01-03 11:35:00|186.42|184.22|186.52|184.32|186.72|184.52|186.32|184.12|0
1704282000000|2024-01-03 11:40:00|186.42|184.22|186.42|184.22|186.77|184.57|186.22|184.02|0
1704282300000|2024-01-03 11:45:00|186.32|184.12|186.22|184.02|186.42|184.22|185.92|183.72|0
1704282600000|2024-01-03 11:50:00|186.32|184.12|186.62|184.42|186.82|184.62|186.22|184.02|0
1704282900000|2024-01-03 11:55:00|186.71|184.51|186.31|184.11|186.91|184.71|186.12|183.92|0
1704283200000|2024-01-03 12:00:00|186.22|184.02|187.01|184.81|187.01|184.81|186.21|184.01|0
1704283500000|2024-01-03 12:05:00|186.91|184.71|187.11|184.91|187.56|185.36|186.91|184.71|0
1704283800000|2024-01-03 12:10:00|187.21|185.01|187.61|185.41|187.61|185.41|187.11|184.91|0
1704284100000|2024-01-03 12:15:00|187.51|185.31|187.51|185.31|187.51|185.31|186.86|184.66|0
1704284400000|2024-01-03 12:20:00|187.61|185.41|188.11|185.91|188.11|185.91|187.31|185.11|0
1704284700000|2024-01-03 12:25:00|188.16|185.96|188|185.8|188.31|186.11|187.8|185.6|0
1704285000000|2024-01-03 12:30:00|188.1|185.9|188.2|186|188.41|186.21|187.9|185.7|0
1704285300000|2024-01-03 12:35:00|188.1|185.9|188.7|186.5|188.91|186.71|188.1|185.9|0
1704285600000|2024-01-03 12:40:00|188.6|186.4|188.7|186.5|188.9|186.7|188.2|186|0
1704285900000|2024-01-03 12:45:00|188.6|186.4|188.3|186.1|188.8|186.6|188.2|186|0
1704286200000|2024-01-03 12:50:00|188.4|186.2|188.19|185.99|188.5|186.3|186.9|184.7|0
1704286500000|2024-01-03 12:55:00|188.24|186.04|188.59|186.39|188.89|186.69|188.24|186.04|0
1704286800000|2024-01-03 13:00:00|188.69|186.49|188.59|186.39|189.2|187|188.34|186.14|0
1704287100000|2024-01-03 13:05:00|188.69|186.49|188.49|186.29|188.79|186.59|188.39|186.19|0
1704287400000|2024-01-03 13:10:00|188.59|186.39|188.19|185.99|188.59|186.39|188.09|185.89|0
1704287700000|2024-01-03 13:15:00|188.09|185.89|187.08|184.88|188.39|186.19|186.98|184.78|0
1704288000000|2024-01-03 13:20:00|187.18|184.98|187.48|185.28|187.68|185.48|186.88|184.68|0
1704288300000|2024-01-03 13:25:00|187.38|185.18|187.03|184.83|187.38|185.18|186.78|184.58|0
1704288600000|2024-01-03 13:30:00|187.18|184.98|187.28|185.08|187.88|185.68|187.08|184.88|0
1704288900000|2024-01-03 13:35:00|187.18|184.98|186.48|184.28|187.28|185.08|186.38|184.18|0
1704289200000|2024-01-03 13:40:00|186.58|184.38|187.38|185.18|187.38|185.18|186.58|184.38|0
1704289500000|2024-01-03 13:45:00|187.28|185.08|187.87|185.67|187.98|185.78|187.18|184.98|0
1704289800000|2024-01-03 13:50:00|187.77|185.57|187.87|185.67|188.07|185.87|187.07|184.87|0
1704290100000|2024-01-03 13:55:00|187.77|185.57|188.87|186.67|189.08|186.88|187.72|185.52|0
1704290400000|2024-01-03 14:00:00|188.77|186.57|189.18|186.98|189.28|187.08|188.37|186.17|0
1704290700000|2024-01-03 14:05:00|189.28|187.08|189.78|187.58|189.98|187.78|189.07|186.87|0
1704291000000|2024-01-03 14:10:00|189.83|187.63|190.28|188.08|190.28|188.08|189.83|187.63|0
1704291300000|2024-01-03 14:15:00|190.18|187.98|189.57|187.37|190.38|188.18|189.42|187.22|0
1704291600000|2024-01-03 14:20:00|189.47|187.27|190.38|188.18|190.43|188.23|188.77|186.57|0
1704291900000|2024-01-03 14:25:00|190.48|188.28|189.67|187.47|190.48|188.28|189.47|187.27|0
1704292200000|2024-01-03 14:30:00|189.77|187.57|190.28|188.08|191.19|188.99|189.37|187.17|0
1704292500000|2024-01-03 14:35:00|190.68|188.48|190.78|188.58|191.09|188.89|190.07|187.87|0
1704292800000|2024-01-03 14:40:00|190.68|188.48|190.68|188.48|190.78|188.58|189.47|187.27|0
1704293100000|2024-01-03 14:45:00|190.88|188.68|190.47|188.27|191.39|189.19|190.47|188.27|0
1704293400000|2024-01-03 14:50:00|190.58|188.38|191.08|188.88|191.18|188.98|189.66|187.46|0
1704293700000|2024-01-03 14:55:00|190.98|188.78|192.32|190.12|193.69|191.49|190.88|188.68|0
1704294000000|2024-01-03 15:00:00|192.6|190.4|190.07|187.87|193.16|190.96|189.37|187.17|0
1704294300000|2024-01-03 15:05:00|189.67|187.47|191.91|189.71|192.32|190.12|187.69|185.49|0
1704294600000|2024-01-03 15:10:00|192.01|189.81|195.64|193.44|195.74|193.54|191.91|189.71|0
1704294900000|2024-01-03 15:15:00|195.74|193.54|195.54|193.34|196.15|193.95|195.33|193.13|0
1704295200000|2024-01-03 15:20:00|195.64|193.44|195.64|193.44|196.46|194.26|195.53|193.33|0
1704295500000|2024-01-03 15:25:00|195.53|193.33|195.33|193.13|195.74|193.54|194.21|192.01|0
1704295800000|2024-01-03 15:30:00|195.23|193.03|195.63|193.43|196.25|194.05|194.82|192.62|0
1704296100000|2024-01-03 15:35:00|195.84|193.64|197.9|195.7|198.31|196.11|195.43|193.23|0
1704296400000|2024-01-03 15:40:00|198.21|196.01|197.59|195.39|198.31|196.11|197.17|194.97|0
1704296700000|2024-01-03 15:45:00|197.79|195.59|198.2|196|198.62|196.42|197.48|195.28|0
1704297000000|2024-01-03 15:50:00|198.31|196.11|197.69|195.49|198.36|196.16|196.76|194.56|0
1704297300000|2024-01-03 15:55:00|197.79|195.59|195.6|193.4|198.1|195.9|195.01|192.81|0
1704297600000|2024-01-03 16:00:00|195.5|193.3|194.4|192.2|195.5|193.3|192.19|189.99|0
1704297900000|2024-01-03 16:05:00|194.5|192.3|194.29|192.09|194.91|192.71|194.09|191.89|0
1704298200000|2024-01-03 16:10:00|194.09|191.89|193.7|191.5|195.11|192.91|192.98|190.78|0
1704298500000|2024-01-03 16:15:00|193.6|191.4|194.31|192.11|194.52|192.32|192.68|190.48|0
1704298800000|2024-01-03 16:20:00|194.21|192.01|193.9|191.7|194.52|192.32|193.29|191.09|0
1704299100000|2024-01-03 16:25:00|194|191.8|193.28|191.08|194.21|192.01|192.57|190.37|0
1704299400000|2024-01-03 16:30:00|193.39|191.19|193.79|191.59|194.1|191.9|192.98|190.78|0
1704299700000|2024-01-03 16:35:00|193.69|191.49|194.56|192.36|194.72|192.52|193.38|191.18|0
1704300000000|2024-01-03 16:40:00|194.41|192.21|194|191.8|195.85|193.65|193.89|191.69|0
1704300300000|2024-01-03 16:45:00|193.95|191.75|194.1|191.9|194.61|192.41|193.79|191.59|0
1704300600000|2024-01-03 16:50:00|194.2|192|194.4|192.2|194.61|192.41|193.74|191.54|0
1704300900000|2024-01-03 16:55:00|194.3|192.1|195.22|193.02|195.43|193.23|194.2|192|0
1704301200000|2024-01-03 17:00:00|195.12|192.92|194.5|192.3|195.74|193.54|194.5|192.3|0
1704301500000|2024-01-03 17:05:00|194.4|192.2|195.43|193.23|195.63|193.43|194.09|191.89|0
1704301800000|2024-01-03 17:10:00|195.53|193.33|195.84|193.64|196.15|193.95|195.32|193.12|0
1704302100000|2024-01-03 17:15:00|195.94|193.74|196.35|194.15|196.45|194.25|195.11|192.91|0
1704302400000|2024-01-03 17:20:00|196.25|194.05|195.63|193.43|196.45|194.25|195.42|193.22|0
1704302700000|2024-01-03 17:25:00|195.52|193.32|194.08|191.88|195.73|193.53|194.08|191.88|0
1704303000000|2024-01-03 17:30:00|193.98|191.78|193.78|191.58|194.6|192.4|193.47|191.27|0
1704303300000|2024-01-03 17:35:00|193.67|191.47|193.36|191.16|193.67|191.47|193.26|191.06|0
1704303600000|2024-01-03 17:40:00|193.26|191.06|192.95|190.75|193.26|191.06|192.34|190.14|0
1704303900000|2024-01-03 17:45:00|192.75|190.55|192.55|190.35|193.26|191.06|192.44|190.24|0
1704304200000|2024-01-03 17:50:00|192.75|190.55|192.85|190.65|193.16|190.96|192.65|190.45|0
1704304500000|2024-01-03 17:55:00|192.95|190.75|190.87|188.67|193.05|190.85|190.72|188.52|0
1704304800000|2024-01-03 18:00:00|190.92|188.72|189.64|187.44|191.23|189.03|188.33|186.13|0
1704305100000|2024-01-03 18:05:00|189.54|187.34|189.74|187.54|190.14|187.94|189.33|187.13|0
1704305400000|2024-01-03 18:10:00|189.84|187.64|189.53|187.33|189.84|187.64|189.03|186.83|0
1704305700000|2024-01-03 18:15:00|189.43|187.23|189.53|187.33|189.73|187.53|189.03|186.83|0
1704306000000|2024-01-03 18:20:00|189.63|187.43|189.83|187.63|190.14|187.94|189.53|187.33|0
1704306300000|2024-01-03 18:25:00|189.73|187.53|189.93|187.73|190.24|188.04|189.33|187.13|0
1704306600000|2024-01-03 18:30:00|189.83|187.63|191.05|188.85|191.15|188.95|189.63|187.43|0
1704306900000|2024-01-03 18:35:00|191.15|188.95|190.44|188.24|191.86|189.66|190.23|188.03|0
1704307200000|2024-01-03 18:40:00|190.33|188.13|191.04|188.84|191.14|188.94|190.13|187.93|0
1704307500000|2024-01-03 18:45:00|191.14|188.94|190.74|188.54|191.35|189.15|190.53|188.33|0
1704307800000|2024-01-03 18:50:00|190.84|188.64|191.14|188.94|191.24|189.04|189.93|187.73|0
1704308100000|2024-01-03 18:55:00|191.24|189.04|191.32|188.46|191.45|189.25|190.73|188.41|0
1704308400000|2024-01-03 19:00:00|192.03|189.17|193.28|191.08|193.28|191.08|189.75|186.89|0
1704308700000|2024-01-03 19:05:00|193.38|191.18|191.95|189.75|195.54|193.34|191.54|189.34|0
1704309000000|2024-01-03 19:10:00|191.85|189.65|193.28|191.08|193.89|191.69|190.43|188.23|0
1704309300000|2024-01-03 19:15:00|193.58|191.38|192.25|190.05|194.61|192.41|191.64|189.44|0
1704309600000|2024-01-03 19:20:00|192.05|189.85|191.54|189.34|193.58|191.38|191.54|189.34|0
1704309900000|2024-01-03 19:25:00|191.64|189.44|187.4|185.2|191.95|189.75|186.7|184.5|0
1704310200000|2024-01-03 19:30:00|186.9|184.7|188.12|185.92|189.82|187.62|186.6|184.4|0
1704310500000|2024-01-03 19:35:00|188.32|186.12|188.62|186.42|189.73|187.53|188.02|185.82|0
1704310800000|2024-01-03 19:40:00|188.52|186.32|187.11|184.91|189.33|187.13|186.61|184.41|0
1704311100000|2024-01-03 19:45:00|187.21|185.01|188.92|186.72|188.92|186.72|186.81|184.61|0
1704311400000|2024-01-03 19:50:00|189.02|186.82|189.52|187.32|189.83|187.63|188.62|186.42|0
1704311700000|2024-01-03 19:55:00|189.62|187.42|190.33|188.13|190.43|188.23|189.12|186.92|0
1704312000000|2024-01-03 20:00:00|190.43|188.23|192.47|190.27|192.47|190.27|190.13|187.93|0
1704312300000|2024-01-03 20:05:00|192.36|190.16|192.98|190.78|194|191.8|192.16|189.96|0
1704312600000|2024-01-03 20:10:00|193.08|190.88|193.18|190.98|194.1|191.9|192.46|190.26|0
1704312900000|2024-01-03 20:15:00|193.28|191.08|194|191.8|194.51|192.31|193.28|191.08|0
1704313200000|2024-01-03 20:20:00|193.9|191.7|194.82|192.62|194.82|192.62|193.18|190.98|0
1704313500000|2024-01-03 20:25:00|194.72|192.52|194.41|192.21|195.44|193.24|194.3|192.1|0
1704313800000|2024-01-03 20:30:00|194.51|192.31|192.46|190.26|194.51|192.31|192.25|190.05|0
1704314100000|2024-01-03 20:35:00|192.56|190.36|193.27|191.07|194.2|192|192.25|190.05|0
1704314400000|2024-01-03 20:40:00|193.17|190.97|195.33|193.13|195.33|193.13|192.66|190.46|0
1704314700000|2024-01-03 20:45:00|195.43|193.23|195.64|193.44|195.69|193.49|194.71|192.51|0
1704315000000|2024-01-03 20:50:00|195.74|193.54|197.92|195.72|198.76|196.56|195.74|193.54|0
1704315300000|2024-01-03 20:55:00|198.23|196.03|196.71|194.51|199.06|196.86|195.16|192.96|0
1704315600000|2024-01-03 21:00:00|195.57|193.37|196.29|194.09|196.82|194.62|195.57|193.37|0
1704315900000|2024-01-03 21:05:00|196.19|193.99|196.4|194.2|196.4|194.2|195.88|193.68|0
1704316200000|2024-01-03 21:10:00|196.35|194.15|196.08|193.88|196.4|194.2|196.08|193.88|0
1704316500000|2024-01-03 21:15:00|196.39|193.99|196.6|194.2|196.7|194.3|196.39|193.99|0
1704316800000|2024-01-03 21:20:00|196.49|194.09|196.39|193.99|196.55|194.15|196.18|193.78|0
1704317100000|2024-01-03 21:25:00|196.49|194.09|196.18|193.78|196.49|194.09|196.18|193.78|0
1704317400000|2024-01-03 21:30:00|196.28|193.88|196.28|193.88|196.49|194.09|196.28|193.88|0
1704317700000|2024-01-03 21:35:00|196.18|193.78|196.28|193.88|196.49|194.09|196.07|193.67|0
1704318000000|2024-01-03 21:40:00|196.18|193.78|195.86|193.46|196.18|193.78|195.86|193.46|0
1704318300000|2024-01-03 21:45:00|195.76|193.36|195.55|193.15|195.76|193.36|195.45|193.05|0
1704318600000|2024-01-03 21:50:00|195.45|193.05|195.45|193.05|195.55|193.15|195.45|193.05|0
1704318900000|2024-01-03 21:55:00|195.44|193.04|195.08|192.68|195.44|193.04|195.08|192.68|0
1704319200000|2024-01-03 22:00:00|195.26|192.86|195|192.6|195.3|192.9|194.85|192.45|0
1704319500000|2024-01-03 22:05:00|194.99|192.59|195|192.6|195.17|192.77|194.85|192.45|0
1704319800000|2024-01-03 22:10:00|195.02|192.62|195|192.6|195.09|192.69|194.95|192.55|0
1704320100000|2024-01-03 22:15:00|195.03|192.63|195.01|192.61|195.04|192.64|195|192.6|0
1704320400000|2024-01-03 22:20:00|194.95|192.55|194.86|192.46|194.98|192.58|194.57|192.17|0
1704320700000|2024-01-03 22:25:00|194.84|192.44|194.79|192.39|194.84|192.44|194.69|192.29|0
1704321000000|2024-01-03 22:30:00|194.84|192.44|194.72|192.32|194.87|192.47|194.72|192.32|0
1704321300000|2024-01-03 22:35:00|194.61|192.21|194.72|192.32|194.72|192.32|194.61|192.21|0
1704321600000|2024-01-03 22:40:00|194.75|192.35|194.64|192.24|194.78|192.38|194.64|192.24|0
1704321900000|2024-01-03 22:45:00|194.66|192.26|194.78|192.38|194.82|192.42|194.64|192.24|0
1704322200000|2024-01-03 22:50:00|194.76|192.36|194.76|192.36|194.76|192.36|194.76|192.36|0
1704322500000|2024-01-03 22:55:00|194.73|192.33|194.62|192.22|194.76|192.36|194.61|192.21|0
1704322800000|2024-01-03 23:00:00|194.55|192.15|194.29|191.89|194.55|192.15|193.47|191.07|0
1704323100000|2024-01-03 23:05:00|194.34|191.94|194.7|192.3|194.8|192.4|194.19|191.79|0
1704323400000|2024-01-03 23:10:00|194.8|192.4|194.8|192.4|194.91|192.51|194.7|192.3|0
1704323700000|2024-01-03 23:15:00|194.7|192.3|194.8|192.4|194.9|192.5|194.7|192.3|0
1704324000000|2024-01-03 23:20:00|194.85|192.45|194.69|192.29|194.9|192.5|194.49|192.09|0
1704324300000|2024-01-03 23:25:00|194.59|192.19|194.59|192.19|194.8|192.4|194.59|192.19|0
1704324600000|2024-01-03 23:30:00|194.49|192.09|194.8|192.4|195|192.6|194.49|192.09|0
1704324900000|2024-01-03 23:35:00|194.9|192.5|194.9|192.5|195.1|192.7|194.79|192.39|0
1704325200000|2024-01-03 23:40:00|194.85|192.45|195.1|192.7|195.1|192.7|194.85|192.45|0
1704325500000|2024-01-03 23:45:00|195.05|192.65|195|192.6|195.2|192.8|194.89|192.49|0
1704325800000|2024-01-03 23:50:00|194.89|192.49|194.69|192.29|194.89|192.49|194.69|192.29|0
1704326100000|2024-01-03 23:55:00|194.74|192.34|194.68|192.28|194.79|192.39|194.68|192.28|0
1704326400000|2024-01-04 00:00:00|194.79|192.39|195.51|193.11|195.61|193.21|194.79|192.39|0
1704326700000|2024-01-04 00:05:00|195.41|193.01|195.82|193.42|195.82|193.42|195.3|192.9|0
1704327000000|2024-01-04 00:10:00|195.77|193.37|195.61|193.21|195.92|193.52|195.4|193|0
1704327300000|2024-01-04 00:15:00|195.71|193.31|195.5|193.1|195.82|193.42|195.46|193.06|0
1704327600000|2024-01-04 00:20:00|195.4|193|194.57|192.17|195.4|193|194.52|192.12|0
1704327900000|2024-01-04 00:25:00|194.47|192.07|194.57|192.17|194.57|192.17|194.26|191.86|0
1704328200000|2024-01-04 00:30:00|194.47|192.07|194.26|191.86|194.57|192.17|194.26|191.86|0
1704328500000|2024-01-04 00:35:00|194.36|191.96|194.26|191.86|194.36|191.96|194.16|191.76|0
1704328800000|2024-01-04 00:40:00|194.16|191.76|194.05|191.65|194.16|191.76|194.05|191.65|0
1704329100000|2024-01-04 00:45:00|194.15|191.75|193.64|191.24|194.15|191.75|193.64|191.24|0
1704329400000|2024-01-04 00:50:00|193.74|191.34|193.64|191.24|193.84|191.44|193.53|191.13|0
1704329700000|2024-01-04 00:55:00|193.53|191.13|193.53|191.13|193.84|191.44|193.53|191.13|0
1704330000000|2024-01-04 01:00:00|193.64|191.24|193.53|191.13|193.74|191.34|193.53|191.13|0
1704330300000|2024-01-04 01:05:00|193.58|191.18|193.84|191.44|193.94|191.54|193.53|191.13|0
1704330600000|2024-01-04 01:10:00|193.79|191.39|193.84|191.44|194.15|191.75|193.73|191.33|0
1704330900000|2024-01-04 01:15:00|193.94|191.54|193.63|191.23|193.94|191.54|193.42|191.02|0
1704331200000|2024-01-04 01:20:00|193.53|191.13|193.73|191.33|193.73|191.33|193.42|191.02|0
1704331500000|2024-01-04 01:25:00|193.83|191.43|193.73|191.33|193.94|191.54|193.73|191.33|0
1704331800000|2024-01-04 01:30:00|193.83|191.53|193.83|191.63|193.94|191.74|193.42|191.22|0
1704332100000|2024-01-04 01:35:00|193.94|191.74|193.83|191.63|194.24|192.04|193.78|191.58|0
1704332400000|2024-01-04 01:40:00|193.93|191.73|193.83|191.63|194.04|191.84|193.63|191.43|0
1704332700000|2024-01-04 01:45:00|193.73|191.53|193.88|191.68|194.03|191.83|193.62|191.42|0
1704333000000|2024-01-04 01:50:00|193.93|191.73|193.62|191.42|194.03|191.83|193.62|191.42|0
1704333300000|2024-01-04 01:55:00|193.42|191.22|193.62|191.42|193.72|191.52|193.31|191.11|0
1704333600000|2024-01-04 02:00:00|193.72|191.52|193.82|191.62|193.93|191.73|193.52|191.32|0
1704333900000|2024-01-04 02:05:00|193.93|191.73|193.82|191.62|193.93|191.73|193.72|191.52|0
1704334200000|2024-01-04 02:10:00|193.72|191.52|193.92|191.72|194.23|192.03|193.72|191.52|0
1704334500000|2024-01-04 02:15:00|194.03|191.83|194.33|192.13|194.34|192.14|194.03|191.83|0
1704334800000|2024-01-04 02:20:00|194.39|192.19|194.75|192.55|194.95|192.75|194.39|192.19|0
1704335100000|2024-01-04 02:25:00|194.74|192.54|193.92|191.72|194.74|192.54|193.82|191.62|0
1704335400000|2024-01-04 02:30:00|194.02|191.82|194.23|192.03|194.23|192.03|194.02|191.82|0
1704335700000|2024-01-04 02:35:00|194.12|191.92|194.43|192.23|194.43|192.23|194.12|191.92|0
1704336000000|2024-01-04 02:40:00|194.33|192.13|194.53|192.33|194.64|192.44|194.33|192.13|0
1704336300000|2024-01-04 02:45:00|194.59|192.39|194.32|192.12|194.64|192.44|194.32|192.12|0
1704336600000|2024-01-04 02:50:00|194.38|192.18|194.01|191.81|194.43|192.23|194.01|191.81|0
1704336900000|2024-01-04 02:55:00|194.12|191.92|194.12|191.92|194.12|191.92|194.01|191.81|0
1704337200000|2024-01-04 03:00:00|194.01|191.81|194.01|191.81|194.11|191.91|193.91|191.71|0
1704337500000|2024-01-04 03:05:00|193.91|191.71|193.7|191.5|194.01|191.81|193.7|191.5|0
1704337800000|2024-01-04 03:10:00|193.6|191.4|193.9|191.7|194.01|191.81|193.6|191.4|0
1704338100000|2024-01-04 03:15:00|193.96|191.76|193.59|191.39|194.01|191.81|193.59|191.39|0
1704338400000|2024-01-04 03:20:00|193.7|191.5|193.96|191.76|193.96|191.76|193.7|191.5|0
1704338700000|2024-01-04 03:25:00|193.9|191.7|194.31|192.11|194.31|192.11|193.9|191.7|0
1704339000000|2024-01-04 03:30:00|194.37|192.17|194.41|192.21|194.52|192.32|194.31|192.11|0
1704339300000|2024-01-04 03:35:00|194.31|192.11|194.21|192.01|194.41|192.21|194.05|191.85|0
1704339600000|2024-01-04 03:40:00|194.31|192.11|194.41|192.21|194.41|192.21|194.21|192.01|0
1704339900000|2024-01-04 03:45:00|194.36|192.16|194.51|192.31|194.57|192.37|194.2|192|0
1704340200000|2024-01-04 03:50:00|194.57|192.37|194.61|192.41|194.82|192.62|194.51|192.31|0
1704340500000|2024-01-04 03:55:00|194.56|192.36|194.61|192.41|194.61|192.41|194.51|192.31|0
1704340800000|2024-01-04 04:00:00|194.51|192.31|194.1|191.9|194.51|192.31|194.1|191.9|0
1704341100000|2024-01-04 04:05:00|194.09|191.89|194.09|191.89|194.15|191.95|193.99|191.79|0
1704341400000|2024-01-04 04:10:00|193.99|191.79|194.09|191.89|194.09|191.89|193.99|191.79|0
1704341700000|2024-01-04 04:15:00|193.99|191.79|193.88|191.68|194.04|191.84|193.88|191.68|0
1704342000000|2024-01-04 04:20:00|193.94|191.74|193.88|191.68|194.09|191.89|193.88|191.68|0
1704342300000|2024-01-04 04:25:00|193.78|191.58|193.98|191.78|193.98|191.78|193.78|191.58|0
1704342600000|2024-01-04 04:30:00|194.09|191.89|194.09|191.89|194.19|191.99|194.09|191.89|0
1704342900000|2024-01-04 04:35:00|194.08|191.88|194.08|191.88|194.08|191.88|193.98|191.78|0
1704343200000|2024-01-04 04:40:00|194.19|191.99|194.19|191.99|194.19|191.99|194.08|191.88|0
1704343500000|2024-01-04 04:45:00|194.29|192.09|194.39|192.19|194.49|192.29|194.29|192.09|0
1704343800000|2024-01-04 04:50:00|194.29|192.09|194.29|192.09|194.29|192.09|194.18|191.98|0
1704344100000|2024-01-04 04:55:00|194.39|192.19|194.59|192.39|194.7|192.5|194.39|192.19|0
1704344400000|2024-01-04 05:00:00|194.65|192.45|194.59|192.39|194.7|192.5|194.39|192.19|0
1704344700000|2024-01-04 05:05:00|194.54|192.34|194.69|192.49|194.8|192.6|194.54|192.34|0
1704345000000|2024-01-04 05:10:00|194.8|192.6|194.8|192.6|195|192.8|194.8|192.6|0
1704345300000|2024-01-04 05:15:00|194.69|192.49|194.69|192.49|194.69|192.49|194.48|192.28|0
1704345600000|2024-01-04 05:20:00|194.64|192.44|194.79|192.59|194.79|192.59|194.59|192.39|0
1704345900000|2024-01-04 05:25:00|194.69|192.49|195|192.8|195|192.8|194.69|192.49|0
1704346200000|2024-01-04 05:30:00|194.89|192.69|195|192.8|195|192.8|194.89|192.69|0
1704346500000|2024-01-04 05:35:00|195.1|192.9|195.1|192.9|195.2|193|194.99|192.79|0
1704346800000|2024-01-04 05:40:00|194.99|192.79|195.2|193|195.2|193|194.99|192.79|0
1704347100000|2024-01-04 05:45:00|195.1|192.9|195.2|193|195.2|193|195.1|192.9|0
1704347400000|2024-01-04 05:50:00|195.09|192.89|194.99|192.79|195.2|193|194.99|192.79|0
1704347700000|2024-01-04 05:55:00|195.09|192.89|195.09|192.89|195.2|193|195.09|192.89|0
1704348000000|2024-01-04 06:00:00|194.99|192.79|194.99|192.79|195.19|192.99|194.94|192.74|0
1704348300000|2024-01-04 06:05:00|195.09|192.89|195.09|192.89|195.09|192.89|194.88|192.68|0
1704348600000|2024-01-04 06:10:00|194.98|192.78|194.98|192.78|195.09|192.89|194.98|192.78|0
1704348900000|2024-01-04 06:15:00|194.88|192.68|194.57|192.37|194.88|192.68|194.57|192.37|0
1704349200000|2024-01-04 06:20:00|194.52|192.32|194.05|191.85|194.52|192.32|194.05|191.85|0
1704349500000|2024-01-04 06:25:00|193.95|191.75|193.74|191.54|193.95|191.75|193.64|191.44|0
1704349800000|2024-01-04 06:30:00|193.69|191.49|193.74|191.54|193.95|191.75|193.23|191.03|0
1704350100000|2024-01-04 06:35:00|193.64|191.44|193.53|191.33|193.74|191.54|193.48|191.28|0
1704350400000|2024-01-04 06:40:00|193.63|191.43|193.84|191.64|193.94|191.74|193.53|191.33|0
1704350700000|2024-01-04 06:45:00|193.89|191.69|193.73|191.53|193.94|191.74|193.63|191.43|0
1704351000000|2024-01-04 06:50:00|193.63|191.43|193.22|191.02|193.73|191.53|193.22|191.02|0
1704351300000|2024-01-04 06:55:00|193.27|191.07|193.11|190.91|193.32|191.12|192.91|190.71|0
1704351600000|2024-01-04 07:00:00|193.01|190.81|192.91|190.71|193.01|190.81|192.7|190.5|0
1704351900000|2024-01-04 07:05:00|193.01|190.81|192.91|190.71|193.01|190.81|192.7|190.5|0
1704352200000|2024-01-04 07:10:00|192.8|190.6|192.49|190.29|193.11|190.91|192.49|190.29|0
1704352500000|2024-01-04 07:15:00|192.6|190.4|192.7|190.5|192.7|190.5|192.55|190.35|0
1704352800000|2024-01-04 07:20:00|192.75|190.55|192.59|190.39|192.8|190.6|192.59|190.39|0
1704353100000|2024-01-04 07:25:00|192.65|190.45|192.08|189.88|192.65|190.45|192.08|189.88|0
1704353400000|2024-01-04 07:30:00|192.18|189.98|192.49|190.29|192.49|190.29|192.08|189.88|0
1704353700000|2024-01-04 07:35:00|192.39|190.19|192.28|190.08|192.49|190.29|192.18|189.98|0
1704354000000|2024-01-04 07:40:00|193.71|191.51|192.39|190.19|193.71|191.51|192.12|189.92|0
1704354300000|2024-01-04 07:45:00|192.29|190.09|192.9|190.7|192.91|190.71|192.29|190.09|0
1704354600000|2024-01-04 07:50:00|193.01|190.81|193.26|191.06|193.31|191.11|192.9|190.7|0
1704354900000|2024-01-04 07:55:00|193.21|191.01|193.62|191.42|193.93|191.73|193.16|190.96|0
1704355200000|2024-01-04 08:00:00|193.52|191.32|192.9|190.7|193.72|191.52|192.59|190.39|0
1704355500000|2024-01-04 08:05:00|193.1|190.9|192.39|190.19|193.1|190.9|192.24|190.04|0
1704355800000|2024-01-04 08:10:00|192.28|190.08|192.9|190.7|193.1|190.9|192.18|189.98|0
1704356100000|2024-01-04 08:15:00|193|190.8|192.9|190.7|193.61|191.41|192.69|190.49|0
1704356400000|2024-01-04 08:20:00|193.05|190.85|192.59|190.39|193.1|190.9|192.38|190.18|0
1704356700000|2024-01-04 08:25:00|192.69|190.49|193.3|191.1|193.41|191.21|192.38|190.18|0
1704357000000|2024-01-04 08:30:00|193.41|191.21|193.51|191.31|193.92|191.72|193.3|191.1|0
1704357300000|2024-01-04 08:35:00|193.4|191.2|192.43|190.23|193.61|191.41|191.87|189.67|0
1704357600000|2024-01-04 08:40:00|192.38|190.18|192.99|190.79|193.2|191|192.27|190.07|0
1704357900000|2024-01-04 08:45:00|192.89|190.69|193.09|190.89|193.71|191.51|192.78|190.58|0
1704358200000|2024-01-04 08:50:00|193.4|191.2|193.5|191.3|193.71|191.51|192.89|190.69|0
1704358500000|2024-01-04 08:55:00|193.55|191.35|194.42|192.22|194.63|192.43|193.55|191.35|0
1704358800000|2024-01-04 09:00:00|194.53|192.33|194.94|192.74|194.94|192.74|194.22|192.02|0
1704359100000|2024-01-04 09:05:00|194.89|192.69|194.42|192.22|195.15|192.95|194.32|192.12|0
1704359400000|2024-01-04 09:10:00|194.52|192.32|194.73|192.53|194.94|192.74|194.32|192.12|0
1704359700000|2024-01-04 09:15:00|194.83|192.63|193.18|190.98|194.83|192.63|192.88|190.68|0
1704360000000|2024-01-04 09:20:00|193.29|191.09|193.49|191.29|193.96|191.76|193.08|190.88|0
1704360300000|2024-01-04 09:25:00|193.59|191.39|193.28|191.08|194|191.8|193.28|191.08|0
1704360600000|2024-01-04 09:30:00|193.39|191.19|193.38|191.18|193.49|191.29|192.77|190.57|0
1704360900000|2024-01-04 09:35:00|193.44|191.24|193.38|191.18|193.8|191.6|193.08|190.88|0
1704361200000|2024-01-04 09:40:00|193.28|191.08|193.48|191.28|193.59|191.39|193.07|190.87|0
1704361500000|2024-01-04 09:45:00|193.59|191.39|193.79|191.59|194|191.8|193.18|190.98|0
1704361800000|2024-01-04 09:50:00|193.89|191.69|193.28|191.08|193.89|191.69|193.07|190.87|0
1704362100000|2024-01-04 09:55:00|193.33|191.13|192.97|190.77|193.48|191.28|192.86|190.66|0
1704362400000|2024-01-04 10:00:00|192.86|190.66|194.09|191.89|194.2|192|192.86|190.66|0
1704362700000|2024-01-04 10:05:00|194.2|192|194.71|192.51|194.92|192.72|194.2|192|0
1704363000000|2024-01-04 10:10:00|194.66|192.46|194.09|191.89|194.71|192.51|193.89|191.69|0
1704363300000|2024-01-04 10:15:00|193.99|191.79|192.86|190.66|193.99|191.79|192.86|190.66|0
1704363600000|2024-01-04 10:20:00|192.96|190.76|192.86|190.66|193.16|190.96|192.65|190.45|0
1704363900000|2024-01-04 10:25:00|192.75|190.55|193.37|191.17|193.47|191.27|192.65|190.45|0
1704364200000|2024-01-04 10:30:00|193.47|191.27|193.67|191.47|193.78|191.58|193.47|191.27|0
1704364500000|2024-01-04 10:35:00|193.73|191.53|193.57|191.37|193.88|191.68|193.26|191.06|0
1704364800000|2024-01-04 10:40:00|193.47|191.27|194.08|191.88|194.08|191.88|193.36|191.16|0
1704365100000|2024-01-04 10:45:00|193.98|191.78|194.6|192.4|195.01|192.81|193.98|191.78|0
1704365400000|2024-01-04 10:50:00|194.65|192.45|194.59|192.39|195.11|192.91|194.59|192.39|0
1704365700000|2024-01-04 10:55:00|194.55|192.35|193.97|191.77|194.59|192.39|193.77|191.57|0
1704366000000|2024-01-04 11:00:00|194.08|191.88|193.97|191.77|194.28|192.08|193.56|191.36|0
1704366300000|2024-01-04 11:05:00|193.87|191.67|193.56|191.36|193.97|191.77|193.46|191.26|0
1704366600000|2024-01-04 11:10:00|193.46|191.26|193.87|191.67|194.07|191.87|193.46|191.26|0
1704366900000|2024-01-04 11:15:00|193.76|191.56|193.56|191.36|193.76|191.56|193.15|190.95|0
1704367200000|2024-01-04 11:20:00|193.45|191.25|193.04|190.84|193.56|191.36|192.84|190.64|0
1704367500000|2024-01-04 11:25:00|193.14|190.94|192.99|190.79|193.25|191.05|192.63|190.43|0
1704367800000|2024-01-04 11:30:00|193.04|190.84|193.55|191.35|193.55|191.35|193.04|190.84|0
1704368100000|2024-01-04 11:35:00|193.66|191.46|195.15|192.95|195.3|193.1|193.66|191.46|0
1704368400000|2024-01-04 11:40:00|195.1|192.9|195.41|193.21|196.03|193.83|195.1|192.9|0
1704368700000|2024-01-04 11:45:00|195.36|193.16|194.89|192.69|195.77|193.57|194.78|192.58|0
1704369000000|2024-01-04 11:50:00|194.84|192.64|195.46|193.26|195.46|193.26|194.78|192.58|0
1704369300000|2024-01-04 11:55:00|195.51|193.31|195.71|193.51|196.13|193.93|195.35|193.15|0
1704369600000|2024-01-04 12:00:00|195.81|193.61|196.64|194.44|196.85|194.65|195.5|193.3|0
1704369900000|2024-01-04 12:05:00|196.75|194.55|196.54|194.34|197.37|195.17|196.43|194.23|0
1704370200000|2024-01-04 12:10:00|196.43|194.23|194.58|192.38|196.54|194.34|194.17|191.97|0
1704370500000|2024-01-04 12:15:00|194.48|192.28|194.79|192.59|195.41|193.21|194.38|192.18|0
1704370800000|2024-01-04 12:20:00|194.89|192.69|194.68|192.48|195.41|193.21|194.58|192.38|0
1704371100000|2024-01-04 12:25:00|194.89|192.69|193.65|191.45|194.99|192.79|193.55|191.35|0
1704371400000|2024-01-04 12:30:00|193.75|191.55|192.31|190.11|193.96|191.76|192.31|190.11|0
1704371700000|2024-01-04 12:35:00|192.37|190.17|193.65|191.45|193.75|191.55|192.21|190.01|0
1704372000000|2024-01-04 12:40:00|193.75|191.55|192.82|190.62|193.91|191.71|192.72|190.52|0
1704372300000|2024-01-04 12:45:00|192.77|190.57|193.44|191.24|193.44|191.24|192.62|190.42|0
1704372600000|2024-01-04 12:50:00|193.39|191.19|193.64|191.44|193.95|191.75|193.03|190.83|0
1704372900000|2024-01-04 12:55:00|193.75|191.55|193.74|191.54|194.05|191.85|193.44|191.24|0
1704373200000|2024-01-04 13:00:00|193.95|191.75|194.57|192.37|194.78|192.58|193.95|191.75|0
1704373500000|2024-01-04 13:05:00|194.67|192.47|194.36|192.16|194.98|192.78|194.26|192.06|0
1704373800000|2024-01-04 13:10:00|194.41|192.21|194.15|191.95|195.08|192.88|194.05|191.85|0
1704374100000|2024-01-04 13:15:00|194.36|192.16|195.18|192.98|195.18|192.98|193.53|191.33|0
1704374400000|2024-01-04 13:20:00|195.08|192.88|194.67|192.47|195.29|193.09|194.36|192.16|0
1704374700000|2024-01-04 13:25:00|194.77|192.57|194.1|191.9|195.08|192.88|193.94|191.74|0
1704375000000|2024-01-04 13:30:00|194.72|192.52|195.91|193.71|196.22|194.02|194.2|192|0
1704375300000|2024-01-04 13:35:00|196.01|193.81|196.84|194.64|196.9|194.7|195.7|193.5|0
1704375600000|2024-01-04 13:40:00|196.95|194.75|196.94|194.74|197.46|195.26|196.14|193.94|0
1704375900000|2024-01-04 13:45:00|196.99|194.79|195.48|193.28|197.04|194.84|195.48|193.28|0
1704376200000|2024-01-04 13:50:00|195.58|193.38|195.89|193.69|196.05|193.85|195.48|193.28|0
1704376500000|2024-01-04 13:55:00|196|193.8|196.93|194.73|196.93|194.73|195.58|193.38|0
1704376800000|2024-01-04 14:00:00|196.83|194.63|197.35|195.15|197.45|195.25|196.51|194.31|0
1704377100000|2024-01-04 14:05:00|197.45|195.25|196.62|194.42|197.66|195.46|196.41|194.21|0
1704377400000|2024-01-04 14:10:00|196.72|194.52|195.89|193.69|196.72|194.52|195.57|193.37|0
1704377700000|2024-01-04 14:15:00|195.84|193.64|196.61|194.41|196.61|194.41|195.68|193.48|0
1704378000000|2024-01-04 14:20:00|196.72|194.52|197.76|195.56|197.86|195.66|196.51|194.31|0
1704378300000|2024-01-04 14:25:00|197.86|195.66|198.28|196.08|199.02|196.82|197.44|195.24|0
1704378600000|2024-01-04 14:30:00|198.49|196.29|196.79|194.59|198.91|196.71|195.15|192.95|0
1704378900000|2024-01-04 14:35:00|196.89|194.69|196.06|193.86|197.73|195.53|195.65|193.45|0
1704379200000|2024-01-04 14:40:00|195.96|193.76|196.01|193.81|197.72|195.52|195.13|192.93|0
1704379500000|2024-01-04 14:45:00|195.95|193.75|197.72|195.52|198.24|196.04|195.75|193.55|0
1704379800000|2024-01-04 14:50:00|197.82|195.62|195.43|193.23|197.82|195.62|195.12|192.92|0
1704380100000|2024-01-04 14:55:00|195.54|193.34|196.57|194.37|197.2|195|195.02|192.82|0
1704380400000|2024-01-04 15:00:00|196.47|194.27|193.27|191.07|197.4|195.2|193.06|190.86|0
1704380700000|2024-01-04 15:05:00|193.06|190.86|192.74|190.54|194.89|192.69|192.74|190.54|0
1704381000000|2024-01-04 15:10:00|192.84|190.64|192.43|190.23|193.76|191.56|192.23|190.03|0
1704381300000|2024-01-04 15:15:00|192.23|190.03|193.25|191.05|193.36|191.16|192.23|190.03|0
1704381600000|2024-01-04 15:20:00|193.15|190.95|193.46|191.26|194.17|191.97|193.05|190.85|0
1704381900000|2024-01-04 15:25:00|193.56|191.36|193.35|191.15|194.38|192.18|192.94|190.74|0
1704382200000|2024-01-04 15:30:00|193.56|191.36|193.25|191.05|194.07|191.87|192.33|190.13|0
1704382500000|2024-01-04 15:35:00|193.35|191.15|193.66|191.46|193.76|191.56|192.63|190.43|0
1704382800000|2024-01-04 15:40:00|193.76|191.56|192.43|190.23|193.96|191.76|192.22|190.02|0
1704383100000|2024-01-04 15:45:00|192.53|190.33|191.61|189.41|192.83|190.63|191.61|189.41|0
1704383400000|2024-01-04 15:50:00|191.71|189.51|192.32|190.12|193.24|191.04|191.71|189.51|0
1704383700000|2024-01-04 15:55:00|192.22|190.02|193.14|190.94|193.34|191.14|192.12|189.92|0
1704384000000|2024-01-04 16:00:00|192.93|190.73|192.32|190.12|193.03|190.83|191.91|189.71|0
1704384300000|2024-01-04 16:05:00|192.22|190.02|191.81|189.61|192.62|190.42|191.81|189.61|0
1704384600000|2024-01-04 16:10:00|191.91|189.71|189.47|187.27|191.91|189.71|189.27|187.07|0
1704384900000|2024-01-04 16:15:00|189.37|187.17|189.69|187.49|190.47|188.27|188.58|186.38|0
1704385200000|2024-01-04 16:20:00|189.79|187.59|188.88|186.68|189.79|187.59|188.88|186.68|0
1704385500000|2024-01-04 16:25:00|188.98|186.78|189.78|187.58|189.99|187.79|188.47|186.27|0
1704385800000|2024-01-04 16:30:00|189.74|187.54|190.59|188.39|191|188.8|189.48|187.28|0
1704386100000|2024-01-04 16:35:00|190.49|188.29|190.08|187.88|190.49|188.29|189.07|186.87|0
1704386400000|2024-01-04 16:40:00|190.19|187.99|191.2|189|191.3|189.1|190.19|187.99|0
1704386700000|2024-01-04 16:45:00|191.3|189.1|192.22|190.02|192.32|190.12|190.79|188.59|0
1704387000000|2024-01-04 16:50:00|192.32|190.12|193.44|191.24|194.47|192.27|192.32|190.12|0
1704387300000|2024-01-04 16:55:00|193.65|191.45|193.64|191.44|193.95|191.75|193.03|190.83|0
1704387600000|2024-01-04 17:00:00|193.54|191.34|194.26|192.06|195.39|193.19|193.13|190.93|0
1704387900000|2024-01-04 17:05:00|194.36|192.16|194.57|192.37|194.98|192.78|193.75|191.55|0
1704388200000|2024-01-04 17:10:00|194.67|192.47|192.85|190.65|194.67|192.47|191.85|189.65|0
1704388500000|2024-01-04 17:15:00|192.75|190.55|192.85|190.65|193.57|191.37|192.74|190.54|0
1704388800000|2024-01-04 17:20:00|192.74|190.54|193.36|191.16|193.46|191.26|192.03|189.83|0
1704389100000|2024-01-04 17:25:00|193.15|190.95|192.75|190.55|193.26|191.06|192.24|190.04|0
1704389400000|2024-01-04 17:30:00|192.65|190.45|194.29|192.09|194.71|192.51|192.65|190.45|0
1704389700000|2024-01-04 17:35:00|194.4|192.2|193.47|191.27|194.81|192.61|193.26|191.06|0
1704390000000|2024-01-04 17:40:00|193.57|191.37|195.01|192.81|195.33|193.13|193.47|191.27|0
1704390300000|2024-01-04 17:45:00|195.12|192.92|195.22|193.02|196.47|194.27|195.12|192.92|0
1704390600000|2024-01-04 17:50:00|195.12|192.92|194.68|192.48|195.95|193.75|194.13|191.93|0
1704390900000|2024-01-04 17:55:00|194.89|192.69|194.79|192.59|195.93|193.73|194.79|192.59|0
1704391200000|2024-01-04 18:00:00|194.89|192.69|194.47|192.27|195.3|193.1|194.47|192.27|0
1704391500000|2024-01-04 18:05:00|194.58|192.38|194.27|192.07|194.99|192.79|193.96|191.76|0
1704391800000|2024-01-04 18:10:00|194.47|192.27|194.38|192.18|195.51|193.31|194.16|191.96|0
1704392100000|2024-01-04 18:15:00|194.58|192.38|194.68|192.48|195.1|192.9|193.96|191.76|0
1704392400000|2024-01-04 18:20:00|194.79|192.59|194.37|192.17|194.89|192.69|193.86|191.66|0
1704392700000|2024-01-04 18:25:00|194.27|192.07|193.96|191.76|194.47|192.27|193.65|191.45|0
1704393000000|2024-01-04 18:30:00|193.86|191.66|194.06|191.86|194.37|192.17|193.44|191.24|0
1704393300000|2024-01-04 18:35:00|193.96|191.76|194.26|192.06|194.89|192.69|193.65|191.45|0
1704393600000|2024-01-04 18:40:00|194.16|191.96|193.64|191.44|194.68|192.48|193.54|191.34|0
1704393900000|2024-01-04 18:45:00|193.54|191.34|193.85|191.65|194.16|191.96|193.39|191.19|0
1704394200000|2024-01-04 18:50:00|193.75|191.55|194.67|192.47|194.67|192.47|193.44|191.24|0
1704394500000|2024-01-04 18:55:00|194.78|192.58|194.98|192.78|195.4|193.2|194.05|191.85|0
1704394800000|2024-01-04 19:00:00|194.88|192.68|195.4|193.2|195.5|193.3|193.95|191.75|0
1704395100000|2024-01-04 19:05:00|195.5|193.3|195.91|193.71|195.91|193.71|194.98|192.78|0
1704395400000|2024-01-04 19:10:00|195.81|193.61|194.59|192.39|196.85|194.65|194.28|192.08|0
1704395700000|2024-01-04 19:15:00|194.38|192.18|195.42|193.22|195.42|193.22|193.97|191.77|0
1704396000000|2024-01-04 19:20:00|195.63|193.43|196.25|194.05|196.46|194.26|194.9|192.7|0
1704396300000|2024-01-04 19:25:00|196.2|194|196.35|194.15|196.67|194.47|195.62|193.42|0
1704396600000|2024-01-04 19:30:00|196.25|194.05|196.25|194.05|196.98|194.78|196.04|193.84|0
1704396900000|2024-01-04 19:35:00|196.35|194.15|196.66|194.46|196.98|194.78|196.25|194.05|0
1704397200000|2024-01-04 19:40:00|196.56|194.36|197.29|195.09|197.39|195.19|196.56|194.36|0
1704397500000|2024-01-04 19:45:00|197.39|195.19|196.03|193.83|198.02|195.82|196.03|193.83|0
1704397800000|2024-01-04 19:50:00|195.93|193.73|195.3|193.1|195.93|193.73|194.68|192.48|0
1704398100000|2024-01-04 19:55:00|195.2|193|195.82|193.62|196.24|194.04|194.68|192.48|0
1704398400000|2024-01-04 20:00:00|195.72|193.52|196.76|194.56|197.07|194.87|195.61|193.41|0
1704398700000|2024-01-04 20:05:00|196.66|194.46|194.68|192.48|196.66|194.46|194.36|192.16|0
1704399000000|2024-01-04 20:10:00|194.57|192.37|196.23|194.03|196.23|194.03|194.47|192.27|0
1704399300000|2024-01-04 20:15:00|196.13|193.93|197.28|195.08|198.33|196.13|196.13|193.93|0
1704399600000|2024-01-04 20:20:00|197.38|195.18|197.7|195.5|198.12|195.92|197.07|194.87|0
1704399900000|2024-01-04 20:25:00|197.8|195.6|197.69|195.49|198.33|196.13|197.38|195.18|0
1704400200000|2024-01-04 20:30:00|197.59|195.39|196.54|194.34|197.9|195.7|195.81|193.61|0
1704400500000|2024-01-04 20:35:00|196.44|194.24|196.44|194.24|196.75|194.55|196.02|193.82|0
1704400800000|2024-01-04 20:40:00|196.23|194.03|196.47|194.27|197.48|195.28|196.02|193.82|0
1704401100000|2024-01-04 20:45:00|196.26|194.06|198.46|196.26|198.46|196.26|195.73|193.53|0
1704401400000|2024-01-04 20:50:00|198.57|196.37|201.11|198.91|201.91|199.71|198.57|196.37|0
1704401700000|2024-01-04 20:55:00|200.9|198.7|200.98|198.78|201.85|199.65|198.96|196.76|0
1704402000000|2024-01-04 21:00:00|200.66|198.46|199.92|197.72|201.94|199.74|199.92|197.72|0
1704402300000|2024-01-04 21:05:00|199.81|197.61|200.76|198.56|200.76|198.56|199.49|197.29|0
1704402600000|2024-01-04 21:10:00|200.66|198.46|201.51|199.31|201.51|199.31|200.44|198.24|0
1704402900000|2024-01-04 21:15:00|201.29|198.89|201.18|198.78|201.29|198.89|200.97|198.57|0
1704403200000|2024-01-04 21:20:00|201.07|198.67|200.28|197.88|201.07|198.67|200.28|197.88|0
1704403500000|2024-01-04 21:25:00|200.33|197.93|200.22|197.82|200.54|198.14|200.11|197.71|0
1704403800000|2024-01-04 21:30:00|200.33|197.93|200.01|197.61|200.33|197.93|200.01|197.61|0
1704404100000|2024-01-04 21:35:00|199.9|197.5|200|197.6|200.22|197.82|199.9|197.5|0
1704404400000|2024-01-04 21:40:00|200.06|197.66|199.9|197.5|200.11|197.71|199.9|197.5|0
1704404700000|2024-01-04 21:45:00|199.79|197.39|199.9|197.5|200.11|197.71|199.58|197.18|0
1704405000000|2024-01-04 21:50:00|199.95|197.55|200.21|197.81|200.32|197.92|199.9|197.5|0
1704405300000|2024-01-04 21:55:00|200.32|197.92|200.05|197.65|200.42|198.02|199.95|197.55|0
1704405600000|2024-01-04 22:00:00|200.1|197.7|200.04|197.64|200.13|197.73|199.96|197.56|0
1704405900000|2024-01-04 22:05:00|200.05|197.65|199.96|197.56|200.05|197.65|199.93|197.53|0
1704406200000|2024-01-04 22:10:00|200.04|197.64|200.04|197.64|200.04|197.64|200.04|197.64|0
1704406500000|2024-01-04 22:15:00|199.94|197.54|199.92|197.52|199.94|197.54|199.92|197.52|0
1704406800000|2024-01-04 22:20:00|199.89|197.49|199.8|197.4|199.89|197.49|199.66|197.26|0
1704407100000|2024-01-04 22:25:00|199.78|197.38|199.79|197.39|199.8|197.4|199.66|197.26|0
1704407400000|2024-01-04 22:30:00|199.78|197.38|199.79|197.39|199.81|197.41|199.78|197.38|0
1704407700000|2024-01-04 22:35:00|199.69|197.29|199.69|197.29|199.79|197.39|199.69|197.29|0
1704408000000|2024-01-04 22:40:00|199.79|197.39|199.76|197.36|199.79|197.39|199.71|197.31|0
1704408300000|2024-01-04 22:45:00|199.78|197.38|199.8|197.4|199.81|197.41|199.76|197.36|0
1704408600000|2024-01-04 22:50:00|199.78|197.38|199.8|197.4|199.8|197.4|199.76|197.36|0
1704408900000|2024-01-04 22:55:00|199.71|197.31|199.63|197.23|199.71|197.31|199.56|197.16|0
1704409200000|2024-01-04 23:00:00|199.4|197|199.13|196.73|199.4|197|198.71|196.31|0
1704409500000|2024-01-04 23:05:00|199.03|196.63|198.92|196.52|199.13|196.73|198.81|196.41|0
1704409800000|2024-01-04 23:10:00|198.81|196.41|198.44|196.04|199.02|196.62|198.39|195.99|0
1704410100000|2024-01-04 23:15:00|198.5|196.1|198.6|196.2|198.6|196.2|198.18|195.78|0
1704410400000|2024-01-04 23:20:00|198.55|196.15|198.7|196.3|198.81|196.41|198.49|196.09|0
1704410700000|2024-01-04 23:25:00|198.81|196.41|198.91|196.51|198.91|196.51|198.7|196.3|0
1704411000000|2024-01-04 23:30:00|198.81|196.41|198.65|196.25|199.12|196.72|198.59|196.19|0
1704411300000|2024-01-04 23:35:00|198.59|196.19|198.49|196.09|198.65|196.25|198.38|195.98|0
1704411600000|2024-01-04 23:40:00|198.54|196.14|198.91|196.51|198.91|196.51|198.49|196.09|0
1704411900000|2024-01-04 23:45:00|198.8|196.4|198.8|196.4|198.8|196.4|198.7|196.3|0
1704412200000|2024-01-04 23:50:00|198.91|196.51|199.12|196.72|199.17|196.77|198.91|196.51|0
1704412500000|2024-01-04 23:55:00|199.01|196.61|199.22|196.82|199.33|196.93|199.01|196.61|0
1704412800000|2024-01-05 00:00:00|199.28|196.88|199.43|197.03|199.64|197.24|199.28|196.88|0
1704413100000|2024-01-05 00:05:00|199.32|196.92|199.22|196.82|199.43|197.03|199.11|196.71|0
1704413400000|2024-01-05 00:10:00|199.32|196.92|199.11|196.71|199.53|197.13|199|196.6|0
1704413700000|2024-01-05 00:15:00|199|196.6|198.79|196.39|199.21|196.81|198.79|196.39|0
1704414000000|2024-01-05 00:20:00|198.9|196.5|198.9|196.5|198.9|196.5|198.58|196.18|0
1704414300000|2024-01-05 00:25:00|199|196.6|199|196.6|199.21|196.81|199|196.6|0
1704414600000|2024-01-05 00:30:00|198.95|196.55|198.58|196.18|199|196.6|198.47|196.07|0
1704414900000|2024-01-05 00:35:00|198.47|196.07|198.63|196.23|198.68|196.28|198.47|196.07|0
1704415200000|2024-01-05 00:40:00|198.68|196.28|198.68|196.28|198.68|196.28|198.57|196.17|0
1704415500000|2024-01-05 00:45:00|198.57|196.17|198.68|196.28|198.78|196.38|198.47|196.07|0
1704415800000|2024-01-05 00:50:00|198.57|196.17|198.78|196.38|198.78|196.38|198.57|196.17|0
1704416100000|2024-01-05 00:55:00|198.84|196.44|199.2|196.8|199.2|196.8|198.84|196.44|0
1704416400000|2024-01-05 01:00:00|199.1|196.7|199.2|196.8|199.31|196.91|198.88|196.48|0
1704416700000|2024-01-05 01:05:00|199.25|196.85|199.09|196.69|199.31|196.91|199.09|196.69|0
1704417000000|2024-01-05 01:10:00|198.99|196.59|198.46|196.06|199.09|196.69|198.46|196.06|0
1704417300000|2024-01-05 01:15:00|198.35|195.95|198.67|196.27|198.88|196.48|198.35|195.95|0
1704417600000|2024-01-05 01:20:00|198.77|196.37|199.3|196.9|199.62|197.22|198.67|196.27|0
1704417900000|2024-01-05 01:25:00|199.19|196.79|199.09|196.69|199.62|197.22|199.09|196.69|0
1704418200000|2024-01-05 01:30:00|198.99|196.89|199.09|196.89|199.62|197.42|198.99|196.79|0
1704418500000|2024-01-05 01:35:00|199.04|196.84|198.67|196.47|199.2|197|198.67|196.47|0
1704418800000|2024-01-05 01:40:00|198.77|196.57|198.56|196.36|198.98|196.78|198.56|196.36|0
1704419100000|2024-01-05 01:45:00|198.45|196.25|198.45|196.25|198.66|196.46|198.14|195.94|0
1704419400000|2024-01-05 01:50:00|198.56|196.36|198.77|196.57|198.87|196.67|198.45|196.25|0
1704419700000|2024-01-05 01:55:00|198.87|196.67|198.55|196.35|198.87|196.67|198.55|196.35|0
1704420000000|2024-01-05 02:00:00|198.66|196.46|198.87|196.67|199.19|196.99|198.66|196.46|0
1704420300000|2024-01-05 02:05:00|198.76|196.56|198.87|196.67|198.97|196.77|198.76|196.56|0
1704420600000|2024-01-05 02:10:00|198.97|196.77|199.18|196.98|199.18|196.98|198.87|196.67|0
1704420900000|2024-01-05 02:15:00|199.08|196.88|199.18|196.98|199.18|196.98|199.08|196.88|0
1704421200000|2024-01-05 02:20:00|199.08|196.88|198.86|196.66|199.29|197.09|198.81|196.61|0
1704421500000|2024-01-05 02:25:00|198.81|196.61|198.97|196.77|199.07|196.87|198.65|196.45|0
1704421800000|2024-01-05 02:30:00|199.07|196.87|199.07|196.87|199.07|196.87|198.86|196.66|0
1704422100000|2024-01-05 02:35:00|198.97|196.77|199.07|196.87|199.18|196.98|198.97|196.77|0
1704422400000|2024-01-05 02:40:00|199.18|196.98|199.49|197.29|199.49|197.29|199.07|196.87|0
1704422700000|2024-01-05 02:45:00|199.39|197.19|199.6|197.4|199.6|197.4|199.28|197.08|0
1704423000000|2024-01-05 02:50:00|199.49|197.29|199.28|197.08|199.6|197.4|199.28|197.08|0
1704423300000|2024-01-05 02:55:00|199.33|197.13|199.54|197.34|199.59|197.39|199.28|197.08|0
1704423600000|2024-01-05 03:00:00|199.49|197.29|199.27|197.07|199.49|197.29|199.27|197.07|0
1704423900000|2024-01-05 03:05:00|199.38|197.18|199.38|197.18|199.38|197.18|199.27|197.07|0
1704424200000|2024-01-05 03:10:00|199.27|197.07|199.38|197.18|199.48|197.28|199.27|197.07|0
1704424500000|2024-01-05 03:15:00|199.27|197.07|199.27|197.07|199.38|197.18|199.27|197.07|0
1704424800000|2024-01-05 03:20:00|199.16|196.96|199.27|197.07|199.27|197.07|199.16|196.96|0
1704425100000|2024-01-05 03:25:00|199.22|197.02|199.16|196.96|199.27|197.07|199.05|196.85|0
1704425400000|2024-01-05 03:30:00|199.11|196.91|199.26|197.06|199.27|197.07|199.11|196.91|0
1704425700000|2024-01-05 03:35:00|199.37|197.17|199.53|197.33|199.58|197.38|199.26|197.06|0
1704426000000|2024-01-05 03:40:00|199.47|197.27|199.79|197.59|199.9|197.7|199.47|197.27|0
1704426300000|2024-01-05 03:45:00|199.74|197.54|199.58|197.38|199.74|197.54|199.47|197.27|0
1704426600000|2024-01-05 03:50:00|199.68|197.48|199.79|197.59|199.79|197.59|199.68|197.48|0
1704426900000|2024-01-05 03:55:00|199.68|197.48|199.79|197.59|199.89|197.69|199.68|197.48|0
1704427200000|2024-01-05 04:00:00|199.68|197.48|199.68|197.48|199.73|197.53|199.47|197.27|0
1704427500000|2024-01-05 04:05:00|199.73|197.53|199.36|197.16|199.73|197.53|199.36|197.16|0
1704427800000|2024-01-05 04:10:00|199.25|197.05|199.04|196.84|199.36|197.16|199.04|196.84|0
1704428100000|2024-01-05 04:15:00|199.1|196.9|199.04|196.84|199.25|197.05|199.04|196.84|0
1704428400000|2024-01-05 04:20:00|198.99|196.79|199.04|196.84|199.04|196.84|198.93|196.73|0
1704428700000|2024-01-05 04:25:00|198.93|196.73|198.77|196.57|198.93|196.73|198.72|196.52|0
1704429000000|2024-01-05 04:30:00|198.72|196.52|198.93|196.73|198.93|196.73|198.72|196.52|0
1704429300000|2024-01-05 04:35:00|199.03|196.83|199.03|196.83|199.03|196.83|198.93|196.73|0
1704429600000|2024-01-05 04:40:00|198.98|196.78|199.45|197.25|199.45|197.25|198.93|196.73|0
1704429900000|2024-01-05 04:45:00|199.56|197.36|199.45|197.25|199.67|197.47|199.35|197.15|0
1704430200000|2024-01-05 04:50:00|199.51|197.31|200.04|197.84|200.09|197.89|199.51|197.31|0
1704430500000|2024-01-05 04:55:00|199.98|197.78|199.87|197.67|199.98|197.78|199.66|197.46|0
1704430800000|2024-01-05 05:00:00|199.98|197.78|199.77|197.57|199.98|197.78|199.77|197.57|0
1704431100000|2024-01-05 05:05:00|199.87|197.67|199.98|197.78|200.08|197.88|199.87|197.67|0
1704431400000|2024-01-05 05:10:00|199.87|197.67|199.97|197.77|200.19|197.99|199.87|197.67|0
1704431700000|2024-01-05 05:15:00|199.87|197.67|200.08|197.88|200.19|197.99|199.87|197.67|0
1704432000000|2024-01-05 05:20:00|200.19|197.99|200.82|198.62|200.93|198.73|200.19|197.99|0
1704432300000|2024-01-05 05:25:00|200.93|198.73|200.5|198.3|200.93|198.73|200.4|198.2|0
1704432600000|2024-01-05 05:30:00|200.39|198.19|200.5|198.3|200.5|198.3|200.29|198.09|0
1704432900000|2024-01-05 05:35:00|200.61|198.41|200.29|198.09|200.61|198.41|200.29|198.09|0
1704433200000|2024-01-05 05:40:00|200.39|198.19|200.18|197.98|200.39|198.19|200.18|197.98|0
1704433500000|2024-01-05 05:45:00|200.28|198.08|200.49|198.29|200.71|198.51|200.28|198.08|0
1704433800000|2024-01-05 05:50:00|200.44|198.24|200.49|198.29|200.6|198.4|200.39|198.19|0
1704434100000|2024-01-05 05:55:00|200.39|198.19|200.65|198.45|200.7|198.5|200.28|198.08|0
1704434400000|2024-01-05 06:00:00|200.6|198.4|199.96|197.76|200.6|198.4|199.75|197.55|0
1704434700000|2024-01-05 06:05:00|199.85|197.65|200.33|198.13|200.6|198.4|199.85|197.65|0
1704435000000|2024-01-05 06:10:00|200.28|198.08|200.59|198.39|200.7|198.5|200.28|198.08|0
1704435300000|2024-01-05 06:15:00|200.65|198.45|201.12|198.92|201.23|199.03|200.65|198.45|0
1704435600000|2024-01-05 06:20:00|201.02|198.82|200.91|198.71|201.12|198.92|200.8|198.6|0
1704435900000|2024-01-05 06:25:00|200.86|198.66|201.23|199.03|201.23|199.03|200.7|198.5|0
1704436200000|2024-01-05 06:30:00|201.33|199.13|201.87|199.67|201.97|199.77|201.23|199.03|0
1704436500000|2024-01-05 06:35:00|201.97|199.77|202.78|200.58|202.78|200.58|201.97|199.77|0
1704436800000|2024-01-05 06:40:00|202.83|200.63|203.31|201.11|203.58|201.38|202.4|200.2|0
1704437100000|2024-01-05 06:45:00|203.37|201.17|202.72|200.52|203.37|201.17|202.72|200.52|0
1704437400000|2024-01-05 06:50:00|202.61|200.41|202.93|200.73|202.93|200.73|202.5|200.3|0
1704437700000|2024-01-05 06:55:00|202.82|200.62|202.34|200.14|202.93|200.73|202.18|199.98|0
1704438000000|2024-01-05 07:00:00|202.29|200.09|202.29|200.09|202.61|200.41|202.18|199.98|0
1704438300000|2024-01-05 07:05:00|202.18|199.98|202.39|200.19|202.82|200.62|202.18|199.98|0
1704438600000|2024-01-05 07:10:00|202.45|200.25|201.96|199.76|202.71|200.51|201.85|199.65|0
1704438900000|2024-01-05 07:15:00|201.85|199.65|201.64|199.44|202.34|200.14|201.43|199.23|0
1704439200000|2024-01-05 07:20:00|201.53|199.33|201.42|199.22|201.64|199.44|201.32|199.12|0
1704439500000|2024-01-05 07:25:00|201.53|199.33|201.42|199.22|201.74|199.54|201.42|199.22|0
1704439800000|2024-01-05 07:30:00|201.32|199.12|201.31|199.11|201.53|199.33|201.21|199.01|0
1704440100000|2024-01-05 07:35:00|201.42|199.22|202.06|199.86|202.12|199.92|201.42|199.22|0
1704440400000|2024-01-05 07:40:00|202.01|199.81|202.92|200.72|202.92|200.72|201.95|199.75|0
1704440700000|2024-01-05 07:45:00|202.87|200.67|202.76|200.56|203.13|200.93|202.49|200.29|0
1704441000000|2024-01-05 07:50:00|202.7|200.5|203.24|201.04|203.24|201.04|202.59|200.39|0
1704441300000|2024-01-05 07:55:00|203.13|200.93|203.45|201.25|203.77|201.57|202.91|200.71|0
1704441600000|2024-01-05 08:00:00|203.56|201.36|202.7|200.5|203.56|201.36|202.7|200.5|0
1704441900000|2024-01-05 08:05:00|202.59|200.39|202.59|200.39|203.12|200.92|202.48|200.28|0
1704442200000|2024-01-05 08:10:00|202.48|200.28|201.84|199.64|202.91|200.71|201.52|199.32|0
1704442500000|2024-01-05 08:15:00|201.73|199.53|202|199.8|202.05|199.85|201.62|199.42|0
1704442800000|2024-01-05 08:20:00|202.05|199.85|201.83|199.63|202.16|199.96|201.19|198.99|0
1704443100000|2024-01-05 08:25:00|201.73|199.53|201.94|199.74|201.94|199.74|201.14|198.94|0
1704443400000|2024-01-05 08:30:00|202.05|199.85|202.47|200.27|202.9|200.7|202.05|199.85|0
1704443700000|2024-01-05 08:35:00|202.58|200.38|202.36|200.16|202.58|200.38|201.72|199.52|0
1704444000000|2024-01-05 08:40:00|202.15|199.95|202.15|199.95|202.26|200.06|201.51|199.31|0
1704444300000|2024-01-05 08:45:00|202.1|199.9|202.36|200.16|202.57|200.37|201.93|199.73|0
1704444600000|2024-01-05 08:50:00|202.47|200.27|203.22|201.02|203.32|201.12|202.25|200.05|0
1704444900000|2024-01-05 08:55:00|203.32|201.12|203.22|201.02|203.32|201.12|202.89|200.69|0
1704445200000|2024-01-05 09:00:00|203.32|201.12|204.29|202.09|204.29|202.09|202.78|200.58|0
1704445500000|2024-01-05 09:05:00|204.51|202.31|204.72|202.52|205.15|202.95|204.4|202.2|0
1704445800000|2024-01-05 09:10:00|204.61|202.41|204.29|202.09|204.72|202.52|204.18|201.98|0
1704446100000|2024-01-05 09:15:00|204.4|202.2|203.32|201.12|204.72|202.52|203.32|201.12|0
1704446400000|2024-01-05 09:20:00|203.27|201.07|202.89|200.69|203.27|201.07|202.56|200.36|0
1704446700000|2024-01-05 09:25:00|202.99|200.79|203.31|201.11|203.31|201.11|202.78|200.58|0
1704447000000|2024-01-05 09:30:00|203.21|201.01|203.67|201.47|204.17|201.97|202.34|200.14|0
1704447300000|2024-01-05 09:35:00|203.56|201.36|204.75|202.55|204.75|202.55|203.4|201.2|0
1704447600000|2024-01-05 09:40:00|204.64|202.44|205.29|203.09|205.4|203.2|204.53|202.33|0
1704447900000|2024-01-05 09:45:00|205.07|202.87|204.64|202.44|205.18|202.98|204.64|202.44|0
1704448200000|2024-01-05 09:50:00|204.69|202.49|205.65|203.45|205.87|203.67|204.64|202.44|0
1704448500000|2024-01-05 09:55:00|205.54|203.34|205.86|203.66|205.97|203.77|205.43|203.23|0
1704448800000|2024-01-05 10:00:00|205.97|203.77|205.54|203.34|205.97|203.77|205.54|203.34|0
1704449100000|2024-01-05 10:05:00|205.65|203.45|205.64|203.44|206.08|203.88|205.11|202.91|0
1704449400000|2024-01-05 10:10:00|205.54|203.34|205.21|203.01|205.54|203.34|204.89|202.69|0
1704449700000|2024-01-05 10:15:00|205.32|203.12|205.59|203.39|205.75|203.55|205.21|203.01|0
1704450000000|2024-01-05 10:20:00|205.64|203.44|205.75|203.55|205.97|203.77|205.42|203.22|0
1704450300000|2024-01-05 10:25:00|205.8|203.6|206.18|203.98|206.51|204.31|205.75|203.55|0
1704450600000|2024-01-05 10:30:00|206.24|204.04|206.29|204.09|206.5|204.3|205.96|203.76|0
1704450900000|2024-01-05 10:35:00|206.4|204.2|206.5|204.3|206.5|204.3|206.18|203.98|0
1704451200000|2024-01-05 10:40:00|206.39|204.19|206.39|204.19|206.72|204.52|205.85|203.65|0
1704451500000|2024-01-05 10:45:00|206.5|204.3|207.15|204.95|207.15|204.95|206.5|204.3|0
1704451800000|2024-01-05 10:50:00|207.26|205.06|206.39|204.19|207.8|205.6|206.39|204.19|0
1704452100000|2024-01-05 10:55:00|206.5|204.3|205.85|203.65|206.61|204.41|205.74|203.54|0
1704452400000|2024-01-05 11:00:00|205.9|203.7|205.2|203|205.95|203.75|205.2|203|0
1704452700000|2024-01-05 11:05:00|205.3|203.1|205.73|203.53|205.84|203.64|205.2|203|0
1704453000000|2024-01-05 11:10:00|205.84|203.64|206.38|204.18|206.38|204.18|205.3|203.1|0
1704453300000|2024-01-05 11:15:00|206.27|204.07|206.27|204.07|206.49|204.29|205.95|203.75|0
1704453600000|2024-01-05 11:20:00|206.16|203.96|206.81|204.61|206.81|204.61|205.95|203.75|0
1704453900000|2024-01-05 11:25:00|206.71|204.51|207.68|205.48|207.74|205.54|206.16|203.96|0
1704454200000|2024-01-05 11:30:00|207.57|205.37|208.45|206.25|208.56|206.36|207.47|205.27|0
1704454500000|2024-01-05 11:35:00|208.5|206.3|208.01|205.81|208.88|206.68|208.01|205.81|0
1704454800000|2024-01-05 11:40:00|208.12|205.92|207.9|205.7|208.33|206.13|207.68|205.48|0
1704455100000|2024-01-05 11:45:00|207.95|205.75|207.55|205.35|207.99|205.79|207.09|204.89|0
1704455400000|2024-01-05 11:50:00|207.5|205.3|207.44|205.24|207.55|205.35|207.01|204.81|0
1704455700000|2024-01-05 11:55:00|207.28|205.08|206.41|204.21|207.34|205.14|206.36|204.16|0
1704456000000|2024-01-05 12:00:00|206.46|204.26|206.35|204.15|206.46|204.26|205.92|203.72|0
1704456300000|2024-01-05 12:05:00|206.46|204.26|207.33|205.13|207.33|205.13|206.46|204.26|0
1704456600000|2024-01-05 12:10:00|207.28|205.08|206.13|203.93|207.33|205.13|206.13|203.93|0
1704456900000|2024-01-05 12:15:00|206.24|204.04|205.81|203.61|206.35|204.15|205.81|203.61|0
1704457200000|2024-01-05 12:20:00|205.92|203.72|205.59|203.39|206.35|204.15|205.59|203.39|0
1704457500000|2024-01-05 12:25:00|205.7|203.5|205.59|203.39|206.02|203.82|205.37|203.17|0
1704457800000|2024-01-05 12:30:00|205.7|203.5|205.59|203.39|205.7|203.5|205.26|203.06|0
1704458100000|2024-01-05 12:35:00|205.48|203.28|205.8|203.6|205.8|203.6|204.99|202.79|0
1704458400000|2024-01-05 12:40:00|205.69|203.49|205.69|203.49|206.02|203.82|205.48|203.28|0
1704458700000|2024-01-05 12:45:00|205.58|203.38|206.56|204.36|206.56|204.36|205.37|203.17|0
1704459000000|2024-01-05 12:50:00|206.67|204.47|206.66|204.46|207.64|205.44|206.34|204.14|0
1704459300000|2024-01-05 12:55:00|206.77|204.57|206.77|204.57|206.99|204.79|206.61|204.41|0
1704459600000|2024-01-05 13:00:00|206.72|204.52|207.86|205.66|208.19|205.99|206.66|204.46|0
1704459900000|2024-01-05 13:05:00|207.75|205.55|207.31|205.11|208.08|205.88|207.1|204.9|0
1704460200000|2024-01-05 13:10:00|207.2|205|206.01|203.81|207.31|205.11|206.01|203.81|0
1704460500000|2024-01-05 13:15:00|205.9|203.7|204.01|201.81|205.9|203.7|203.53|201.33|0
1704460800000|2024-01-05 13:20:00|204.06|201.86|205.36|203.16|205.9|203.7|203.85|201.65|0
1704461100000|2024-01-05 13:25:00|205.3|203.1|205.35|203.15|205.89|203.69|204.71|202.51|0
1704461400000|2024-01-05 13:30:00|207.2|205|209.23|207.03|212.91|210.71|206.38|204.18|0
1704461700000|2024-01-05 13:35:00|209.12|206.92|209.51|207.31|212.09|209.89|208.41|206.21|0
1704462000000|2024-01-05 13:40:00|210.06|207.86|206.77|204.57|210.06|207.86|206.77|204.57|0
1704462300000|2024-01-05 13:45:00|207.1|204.9|208.72|206.52|209.38|207.18|206.77|204.57|0
1704462600000|2024-01-05 13:50:00|208.39|206.19|203.71|201.51|208.39|206.19|203.17|200.97|0
1704462900000|2024-01-05 13:55:00|203.91|201.71|204.45|202.25|205.64|203.44|203.91|201.71|0
1704463200000|2024-01-05 14:00:00|204.34|202.14|201.44|199.24|204.51|202.31|201.44|199.24|0
1704463500000|2024-01-05 14:05:00|201.65|199.45|202.83|200.63|202.83|200.63|201.01|198.81|0
1704463800000|2024-01-05 14:10:00|202.62|200.42|202.73|200.53|203.17|200.97|201.66|199.46|0
1704464100000|2024-01-05 14:15:00|202.84|200.64|201.45|199.25|202.84|200.64|200.59|198.39|0
1704464400000|2024-01-05 14:20:00|201.66|199.46|200.7|198.5|201.88|199.68|200.17|197.97|0
1704464700000|2024-01-05 14:25:00|200.75|198.55|199.95|197.75|201.23|199.03|198.89|196.69|0
1704465000000|2024-01-05 14:30:00|199.84|197.64|196.31|194.11|201.29|199.09|196.31|194.11|0
1704465300000|2024-01-05 14:35:00|196.41|194.21|197.04|194.84|197.04|194.84|195.15|192.95|0
1704465600000|2024-01-05 14:40:00|197.57|195.37|196.47|194.27|198.42|196.22|195.88|193.68|0
1704465900000|2024-01-05 14:45:00|196.31|194.11|194.95|192.75|196.31|194.11|194.74|192.54|0
1704466200000|2024-01-05 14:50:00|194.84|192.64|194.94|192.74|195.36|193.16|194.21|192.01|0
1704466500000|2024-01-05 14:55:00|194.84|192.64|196.05|193.85|196.52|194.32|194.74|192.54|0
1704466800000|2024-01-05 15:00:00|194.47|192.27|189.55|187.35|194.68|192.48|189.04|186.84|0
1704467100000|2024-01-05 15:05:00|189.24|187.04|187.61|185.41|189.65|187.45|187.1|184.9|0
1704467400000|2024-01-05 15:10:00|187.5|185.3|189.34|187.14|189.75|187.55|186.49|184.29|0
1704467700000|2024-01-05 15:15:00|189.4|187.2|190.47|188.27|191.71|189.51|189.4|187.2|0
1704468000000|2024-01-05 15:20:00|190.88|188.68|189.24|187.04|191.61|189.41|189.13|186.93|0
1704468300000|2024-01-05 15:25:00|189.19|186.99|190.36|188.16|190.57|188.37|188.52|186.32|0
1704468600000|2024-01-05 15:30:00|190.06|187.86|188.41|186.21|191.4|189.2|188.21|186.01|0
1704468900000|2024-01-05 15:35:00|188.52|186.32|189.23|187.03|189.44|187.24|188.11|185.91|0
1704469200000|2024-01-05 15:40:00|189.54|187.34|187.9|185.7|190.05|187.85|187.7|185.5|0
1704469500000|2024-01-05 15:45:00|188.11|185.91|188.21|186.01|188.61|186.41|187.29|185.09|0
1704469800000|2024-01-05 15:50:00|188.1|185.9|187.29|185.09|189.23|187.03|186.98|184.78|0
1704470100000|2024-01-05 15:55:00|187.19|184.99|187.59|185.39|188.41|186.21|186.78|184.58|0
1704470400000|2024-01-05 16:00:00|187.29|185.09|187.89|185.69|188|185.8|186.57|184.37|0
1704470700000|2024-01-05 16:05:00|188|185.8|188.2|186|189.33|187.13|187.18|184.98|0
1704471000000|2024-01-05 16:10:00|188.3|186.1|187.08|184.88|188.81|186.61|186.47|184.27|0
1704471300000|2024-01-05 16:15:00|186.98|184.78|191.06|188.86|192.18|189.98|186.13|183.93|0
1704471600000|2024-01-05 16:20:00|190.27|188.07|190.58|188.38|191.4|189.2|189.86|187.66|0
1704471900000|2024-01-05 16:25:00|190.47|188.27|191.4|189.2|191.82|189.62|189.96|187.76|0
1704472200000|2024-01-05 16:30:00|191.51|189.31|191.3|189.1|191.71|189.51|190.47|188.27|0
1704472500000|2024-01-05 16:35:00|191.09|188.89|191.81|189.61|192.12|189.92|190.99|188.79|0
1704472800000|2024-01-05 16:40:00|191.71|189.51|192.54|190.34|192.54|190.34|191.5|189.3|0
1704473100000|2024-01-05 16:45:00|192.59|190.39|193.37|191.17|193.68|191.48|192.02|189.82|0
1704473400000|2024-01-05 16:50:00|193.26|191.06|192.33|190.13|193.26|191.06|192.22|190.02|0
1704473700000|2024-01-05 16:55:00|192.38|190.18|193.05|190.85|193.58|191.38|192.22|190.02|0
1704474000000|2024-01-05 17:00:00|192.95|190.75|193.89|191.69|193.89|191.69|192.85|190.65|0
1704474300000|2024-01-05 17:05:00|193.99|191.79|197.88|195.68|197.99|195.79|193.78|191.58|0
1704474600000|2024-01-05 17:10:00|198.1|195.9|197.04|194.84|198.95|196.75|196.51|194.31|0
1704474900000|2024-01-05 17:15:00|196.93|194.73|197.88|195.68|197.99|195.79|196.4|194.2|0
1704475200000|2024-01-05 17:20:00|197.77|195.57|198.62|196.42|198.73|196.53|197.03|194.83|0
1704475500000|2024-01-05 17:25:00|198.52|196.32|199.05|196.85|199.47|197.27|197.88|195.68|0
1704475800000|2024-01-05 17:30:00|198.94|196.74|199.79|197.59|199.9|197.7|198.51|196.31|0
1704476100000|2024-01-05 17:35:00|199.58|197.38|198.51|196.31|199.9|197.7|197.24|195.04|0
1704476400000|2024-01-05 17:40:00|198.41|196.21|197.13|194.93|198.46|196.26|197.13|194.93|0
1704476700000|2024-01-05 17:45:00|197.24|195.04|198.51|196.31|198.51|196.31|196.81|194.61|0
1704477000000|2024-01-05 17:50:00|198.4|196.2|197.66|195.46|198.4|196.2|196.81|194.61|0
1704477300000|2024-01-05 17:55:00|197.55|195.35|198.29|196.09|198.29|196.09|197.13|194.93|0
1704477600000|2024-01-05 18:00:00|198.19|195.99|200.42|198.22|201.07|198.87|198.19|195.99|0
1704477900000|2024-01-05 18:05:00|200.53|198.33|198.3|196.1|200.64|198.44|196.17|193.97|0
1704478200000|2024-01-05 18:10:00|198.4|196.2|198.99|196.79|199.26|197.06|197.66|195.46|0
1704478500000|2024-01-05 18:15:00|199.15|196.95|200.01|197.81|200.12|197.92|198.83|196.63|0
1704478800000|2024-01-05 18:20:00|199.69|197.49|198.08|195.88|199.69|197.49|198.08|195.88|0
1704479100000|2024-01-05 18:25:00|197.97|195.77|195.1|192.9|197.97|195.77|195.1|192.9|0
1704479400000|2024-01-05 18:30:00|195.05|192.85|193.63|191.43|195.05|192.85|193|190.8|0
1704479700000|2024-01-05 18:35:00|193.68|191.48|191.74|189.54|194.15|191.95|191.64|189.44|0
1704480000000|2024-01-05 18:40:00|191.53|189.33|192.89|190.69|193.31|191.11|191.53|189.33|0
1704480300000|2024-01-05 18:45:00|192.99|190.79|192.47|190.27|193.1|190.9|191.74|189.54|0
1704480600000|2024-01-05 18:50:00|192.57|190.37|192.57|190.37|193.2|191|191.84|189.64|0
1704480900000|2024-01-05 18:55:00|192.68|190.48|192.78|190.58|192.99|190.79|191.94|189.74|0
1704481200000|2024-01-05 19:00:00|192.67|190.47|191.84|189.64|192.67|190.47|191.52|189.32|0
1704481500000|2024-01-05 19:05:00|191.73|189.53|191.42|189.22|191.94|189.74|190.9|188.7|0
1704481800000|2024-01-05 19:10:00|191.31|189.11|191.21|189.01|192.04|189.84|190.27|188.07|0
1704482100000|2024-01-05 19:15:00|191.31|189.11|193.51|191.31|194.03|191.83|190.79|188.59|0
1704482400000|2024-01-05 19:20:00|193.4|191.2|192.67|190.47|193.72|191.52|192.25|190.05|0
1704482700000|2024-01-05 19:25:00|192.77|190.57|193.5|191.3|193.61|191.41|192.46|190.26|0
1704483000000|2024-01-05 19:30:00|193.4|191.2|193.29|191.09|193.82|191.62|192.67|190.47|0
1704483300000|2024-01-05 19:35:00|193.19|190.99|194.03|191.83|194.03|191.83|192.14|189.94|0
1704483600000|2024-01-05 19:40:00|194.13|191.93|195.4|193.2|195.82|193.62|194.03|191.83|0
1704483900000|2024-01-05 19:45:00|195.29|193.09|196.56|194.36|196.77|194.57|194.97|192.77|0
1704484200000|2024-01-05 19:50:00|196.67|194.47|199.12|196.92|199.34|197.14|196.56|194.36|0
1704484500000|2024-01-05 19:55:00|199.23|197.03|199.44|197.24|200.09|197.89|198.48|196.28|0
1704484800000|2024-01-05 20:00:00|199.66|197.46|199.55|197.35|199.87|197.67|198.85|196.65|0
1704485100000|2024-01-05 20:05:00|199.76|197.56|198.9|196.7|199.87|197.67|198.47|196.27|0
1704485400000|2024-01-05 20:10:00|198.79|196.59|198.04|195.84|199.55|197.35|197.4|195.2|0
1704485700000|2024-01-05 20:15:00|198.15|195.95|199.01|196.81|199.22|197.02|197.94|195.74|0
1704486000000|2024-01-05 20:20:00|199.11|196.91|199|196.8|199.11|196.91|198.04|195.84|0
1704486300000|2024-01-05 20:25:00|198.9|196.7|198.68|196.48|200.51|198.31|198.58|196.38|0
1704486600000|2024-01-05 20:30:00|198.9|196.7|199.32|197.12|200.83|198.63|198.9|196.7|0
1704486900000|2024-01-05 20:35:00|199.22|197.02|198.68|196.48|199.27|197.07|198.25|196.05|0
1704487200000|2024-01-05 20:40:00|198.79|196.59|196.44|194.24|199|196.8|196.44|194.24|0
1704487500000|2024-01-05 20:45:00|195.8|193.6|195.27|193.07|197.39|195.19|195.27|193.07|0
1704487800000|2024-01-05 20:50:00|195.59|193.39|193.69|191.49|195.69|193.49|193.58|191.38|0
1704488100000|2024-01-05 20:55:00|193.37|191.17|194.63|192.43|194.85|192.65|192.95|190.75|0
1704488400000|2024-01-05 21:00:00|194.42|192.22|193.58|191.38|194.63|192.43|193.48|191.28|0
1704488700000|2024-01-05 21:05:00|193.48|191.28|193.58|191.38|193.79|191.59|193.06|190.86|0
1704489000000|2024-01-05 21:10:00|193.47|191.27|193.68|191.48|193.68|191.48|193.37|191.17|0
1704676500000|2024-01-08 01:15:00|191.31|188.91|191.1|188.7|191.31|188.91|191|188.6|0
1704676800000|2024-01-08 01:20:00|190.95|188.55|191.1|188.7|191.21|188.81|190.95|188.55|0
1704677100000|2024-01-08 01:25:00|191.16|188.76|191.62|189.22|191.62|189.22|191.1|188.7|0
1704696000000|2024-01-08 06:40:00|197.02|194.82|197.23|195.03|197.23|195.03|197.02|194.82|0
1704696300000|2024-01-08 06:45:00|197.18|194.98|197.02|194.82|197.34|195.14|197.02|194.82|0
1704696600000|2024-01-08 06:50:00|197.12|194.92|196.7|194.5|197.12|194.92|196.48|194.28|0
1704696900000|2024-01-08 06:55:00|196.8|194.6|196.91|194.71|196.91|194.71|196.7|194.5|0
1704697200000|2024-01-08 07:00:00|196.8|194.6|196.16|193.96|196.8|194.6|196.06|193.86|0
1704697500000|2024-01-08 07:05:00|196.06|193.86|195.31|193.11|196.06|193.86|195|192.8|0
1704697800000|2024-01-08 07:10:00|195.21|193.01|194.89|192.69|195.42|193.22|194.78|192.58|0
1704698100000|2024-01-08 07:15:00|194.94|192.74|195.84|193.64|195.84|193.64|194.89|192.69|0
1704698400000|2024-01-08 07:20:00|195.95|193.75|195.31|193.11|195.95|193.75|195.2|193|0
1704698700000|2024-01-08 07:25:00|195.42|193.22|195.41|193.21|195.52|193.32|195.2|193|0
1704699000000|2024-01-08 07:30:00|195.31|193.11|195.62|193.42|196.65|194.45|195.31|193.11|0
1704699300000|2024-01-08 07:35:00|195.68|193.48|196.47|194.27|196.47|194.27|195.62|193.42|0
1704699600000|2024-01-08 07:40:00|196.37|194.17|196.26|194.06|196.58|194.38|196.05|193.85|0
1704699900000|2024-01-08 07:45:00|196.05|193.85|195.46|193.26|196.05|193.85|195.2|193|0
1704700200000|2024-01-08 07:50:00|195.62|193.42|195.57|193.37|195.62|193.42|195.2|193|0
1704700500000|2024-01-08 07:55:00|195.51|193.31|196.15|193.95|196.25|194.05|195.3|193.1|0
1704700800000|2024-01-08 08:00:00|196.25|194.05|194.98|192.78|196.52|194.32|194.98|192.78|0
1704701100000|2024-01-08 08:05:00|195.09|192.89|196.04|193.84|196.57|194.37|195.09|192.89|0
1704701400000|2024-01-08 08:10:00|195.93|193.73|196.57|194.37|197.31|195.11|195.08|192.88|0
1704701700000|2024-01-08 08:15:00|196.36|194.16|194.98|192.78|196.78|194.58|194.55|192.35|0
1704702000000|2024-01-08 08:20:00|194.87|192.67|194.87|192.67|195.19|192.99|194.24|192.04|0
1704702300000|2024-01-08 08:25:00|194.76|192.56|194.82|192.62|195.61|193.41|194.55|192.35|0
1704702600000|2024-01-08 08:30:00|194.76|192.56|194.5|192.3|195.77|193.57|194.34|192.14|0
1704702900000|2024-01-08 08:35:00|194.55|192.35|194.65|192.45|195.18|192.98|194.34|192.14|0
1704703200000|2024-01-08 08:40:00|194.71|192.51|195.5|193.3|195.82|193.62|193.91|191.71|0
1704703500000|2024-01-08 08:45:00|195.39|193.19|194.86|192.66|195.92|193.72|194.86|192.66|0
1704703800000|2024-01-08 08:50:00|194.97|192.77|195.81|193.61|195.81|193.61|194.65|192.45|0
1704704100000|2024-01-08 08:55:00|195.92|193.72|196.45|194.25|196.55|194.35|195.65|193.45|0
1704704400000|2024-01-08 09:00:00|196.34|194.14|197.51|195.31|197.51|195.31|196.34|194.14|0
1704704700000|2024-01-08 09:05:00|197.62|195.42|196.61|194.41|197.83|195.63|196.55|194.35|0
1704705000000|2024-01-08 09:10:00|196.66|194.46|197.3|195.1|197.4|195.2|196.44|194.24|0
1704705300000|2024-01-08 09:15:00|197.4|195.2|197.83|195.63|197.83|195.63|196.66|194.46|0
1704705600000|2024-01-08 09:20:00|197.93|195.73|199.22|197.02|199.33|197.13|197.51|195.31|0
1704705900000|2024-01-08 09:25:00|199.33|197.13|199.65|197.45|199.86|197.66|198.74|196.54|0
1704706200000|2024-01-08 09:30:00|199.76|197.56|201.81|199.61|202.24|200.04|199.76|197.56|0
1704706500000|2024-01-08 09:35:00|201.92|199.72|201.37|199.17|202.41|200.21|200.94|198.74|0
1704706800000|2024-01-08 09:40:00|201.48|199.28|200.07|197.87|201.48|199.28|199.97|197.77|0
1704707100000|2024-01-08 09:45:00|200.18|197.98|199.16|196.96|200.18|197.98|198.78|196.58|0
1704707400000|2024-01-08 09:50:00|199.1|196.9|198.03|195.83|199.21|197.01|197.92|195.72|0
1704707700000|2024-01-08 09:55:00|197.98|195.78|198.3|196.1|198.51|196.31|197.87|195.67|0
1704708000000|2024-01-08 10:00:00|198.24|196.04|198.03|195.83|198.35|196.15|197.49|195.29|0
1704708300000|2024-01-08 10:05:00|197.92|195.72|198.03|195.83|198.67|196.47|197.71|195.51|0
1704708600000|2024-01-08 10:10:00|198.13|195.93|198.24|196.04|198.77|196.57|197.76|195.56|0
1704708900000|2024-01-08 10:15:00|198.19|195.99|197.7|195.5|198.77|196.57|197.49|195.29|0
1704709200000|2024-01-08 10:20:00|197.6|195.4|197.65|195.45|197.81|195.61|197.38|195.18|0
1704709500000|2024-01-08 10:25:00|197.7|195.5|197.7|195.5|198.13|195.93|197.33|195.13|0
1704709800000|2024-01-08 10:30:00|197.59|195.39|196.74|194.54|197.75|195.55|196.52|194.32|0
1704710100000|2024-01-08 10:35:00|196.69|194.49|197.27|195.07|197.59|195.39|196.69|194.49|0
1704710400000|2024-01-08 10:40:00|197.38|195.18|197.54|195.34|197.69|195.49|196.95|194.75|0
1704710700000|2024-01-08 10:45:00|197.48|195.28|197.86|195.66|198.01|195.81|196.95|194.75|0
1704711000000|2024-01-08 10:50:00|197.8|195.6|198.01|195.81|198.44|196.24|197.59|195.39|0
1704711300000|2024-01-08 10:55:00|197.91|195.71|198.44|196.24|198.65|196.45|197.9|195.7|0
1704711600000|2024-01-08 11:00:00|198.65|196.45|199.51|197.31|199.51|197.31|198.33|196.13|0
1704711900000|2024-01-08 11:05:00|199.62|197.42|198.76|196.56|199.94|197.74|198.76|196.56|0
1704712200000|2024-01-08 11:10:00|198.44|196.24|196.83|194.63|198.65|196.45|196.62|194.42|0
1704712500000|2024-01-08 11:15:00|196.94|194.74|198|195.8|198.11|195.91|196.72|194.52|0
1704712800000|2024-01-08 11:20:00|197.9|195.7|198.11|195.91|198.43|196.23|197.36|195.16|0
1704713100000|2024-01-08 11:25:00|198|195.8|197.15|194.95|198.32|196.12|197.1|194.9|0
1704713400000|2024-01-08 11:30:00|197.25|195.05|196.72|194.52|197.25|195.05|196.51|194.31|0
1704713700000|2024-01-08 11:35:00|196.51|194.31|196.29|194.09|197.25|195.05|196.29|194.09|0
1704714000000|2024-01-08 11:40:00|196.19|193.99|195.34|193.14|196.19|193.99|195.02|192.82|0
1704714300000|2024-01-08 11:45:00|195.23|193.03|195.44|193.24|195.65|193.45|195.02|192.82|0
1704714600000|2024-01-08 11:50:00|195.23|193.03|195.97|193.77|195.97|193.77|195.23|193.03|0
1704714900000|2024-01-08 11:55:00|196.07|193.87|195.65|193.45|196.07|193.87|195.54|193.34|0
1704715200000|2024-01-08 12:00:00|195.54|193.34|195.44|193.24|195.97|193.77|195.33|193.13|0
1704715500000|2024-01-08 12:05:00|195.33|193.13|194.59|192.39|195.65|193.45|194.59|192.39|0
1704715800000|2024-01-08 12:10:00|194.48|192.28|194.27|192.07|194.8|192.6|194.27|192.07|0
1704716100000|2024-01-08 12:15:00|194.37|192.17|194.58|192.38|194.9|192.7|194.16|191.96|0
1704716400000|2024-01-08 12:20:00|194.69|192.49|195.01|192.81|195.32|193.12|194.53|192.33|0
1704716700000|2024-01-08 12:25:00|195.11|192.91|195.06|192.86|195.22|193.02|194.79|192.59|0
1704717000000|2024-01-08 12:30:00|195|192.8|195.85|193.65|195.96|193.76|194.9|192.7|0
1704717300000|2024-01-08 12:35:00|195.74|193.54|196.06|193.86|196.27|194.07|195.43|193.23|0
1704717600000|2024-01-08 12:40:00|196.01|193.81|195.95|193.75|196.17|193.97|195.74|193.54|0
1704717900000|2024-01-08 12:45:00|195.85|193.65|195.32|193.12|195.95|193.75|195.26|193.06|0
1704718200000|2024-01-08 12:50:00|195.31|193.11|195.84|193.64|196.27|194.07|195.31|193.11|0
1704718500000|2024-01-08 12:55:00|195.95|193.75|193.83|191.63|196.06|193.86|193.83|191.63|0
1704718800000|2024-01-08 13:00:00|193.62|191.42|193.73|191.53|194.04|191.84|193.2|191|0
1704719100000|2024-01-08 13:05:00|193.83|191.63|194.78|192.58|194.78|192.58|193.83|191.63|0
1704719400000|2024-01-08 13:10:00|194.89|192.69|194.15|191.95|194.89|192.69|193.99|191.79|0
1704719700000|2024-01-08 13:15:00|194.04|191.84|192.88|190.68|194.04|191.84|192.88|190.68|0
1704720000000|2024-01-08 13:20:00|192.99|190.79|192.25|190.05|193.41|191.21|192.25|190.05|0
1704720300000|2024-01-08 13:25:00|192.2|190|193.3|191.1|193.46|191.26|192.2|190|0
1704720600000|2024-01-08 13:30:00|193.09|190.89|192.88|190.68|193.25|191.05|192.46|190.26|0
1704720900000|2024-01-08 13:35:00|192.98|190.78|192.87|190.67|193.4|191.2|192.51|190.31|0
1704721200000|2024-01-08 13:40:00|192.98|190.78|193.08|190.88|193.29|191.09|192.45|190.25|0
1704721500000|2024-01-08 13:45:00|192.98|190.78|194.03|191.83|194.19|191.99|192.98|190.78|0
1704721800000|2024-01-08 13:50:00|193.92|191.72|193.92|191.72|194.03|191.83|193.19|190.99|0
1704722100000|2024-01-08 13:55:00|194.13|191.93|193.92|191.72|194.71|192.51|193.82|191.62|0
1704722400000|2024-01-08 14:00:00|193.6|191.4|194.24|192.04|194.34|192.14|192.45|190.25|0
1704722700000|2024-01-08 14:05:00|194.34|192.14|193.76|191.56|194.87|192.67|193.76|191.56|0
1704723000000|2024-01-08 14:10:00|193.71|191.51|193.18|190.98|193.71|191.51|192.86|190.66|0
1704723300000|2024-01-08 14:15:00|192.97|190.77|192.65|190.45|193.07|190.87|192.44|190.24|0
1704723600000|2024-01-08 14:20:00|192.71|190.51|192.97|190.77|193.39|191.19|192.65|190.45|0
1704723900000|2024-01-08 14:25:00|193.07|190.87|192.23|190.03|193.28|191.08|192.23|190.03|0
1704724200000|2024-01-08 14:30:00|192.13|189.93|189.42|187.22|192.54|190.34|189.42|187.22|0
1704724500000|2024-01-08 14:35:00|189.21|187.01|189|186.8|190.04|187.84|188.69|186.49|0
1704724800000|2024-01-08 14:40:00|188.9|186.7|190.35|188.15|191.49|189.29|188.59|186.39|0
1704725100000|2024-01-08 14:45:00|190.04|187.84|189.31|187.11|190.04|187.84|188.38|186.18|0
1704725400000|2024-01-08 14:50:00|189.21|187.01|189.93|187.73|191.18|188.98|188.58|186.38|0
1704725700000|2024-01-08 14:55:00|189.83|187.63|186.73|184.53|190.34|188.14|186.63|184.43|0
1704726000000|2024-01-08 15:00:00|186.63|184.43|186.22|184.02|188.38|186.18|186.12|183.92|0
1704726300000|2024-01-08 15:05:00|186.12|183.92|187.04|184.84|187.45|185.25|186.01|183.81|0
1704726600000|2024-01-08 15:10:00|186.93|184.73|187.86|185.66|188.27|186.07|186.52|184.32|0
1704726900000|2024-01-08 15:15:00|187.65|185.45|186.62|184.42|187.86|185.66|186.52|184.32|0
1704727200000|2024-01-08 15:20:00|186.72|184.52|187.03|184.83|189.5|187.3|186.31|184.11|0
1704727500000|2024-01-08 15:25:00|186.98|184.78|186.42|184.22|187.13|184.93|186.11|183.91|0
1704727800000|2024-01-08 15:30:00|186.11|183.91|184.38|182.18|186.11|183.91|184.38|182.18|0
1704728100000|2024-01-08 15:35:00|184.43|182.23|184.99|182.79|185.6|183.4|184.43|182.23|0
1704728400000|2024-01-08 15:40:00|184.88|182.68|184.58|182.38|184.99|182.79|184.27|182.07|0
1704728700000|2024-01-08 15:45:00|184.37|182.17|183.16|180.96|184.58|182.38|183.06|180.86|0
1704729000000|2024-01-08 15:50:00|183.06|180.86|184.42|182.22|184.57|182.37|183.06|180.86|0
1704729300000|2024-01-08 15:55:00|184.27|182.07|184.67|182.47|184.78|182.58|184.07|181.87|0
1704729600000|2024-01-08 16:00:00|184.47|182.27|185.59|183.39|185.59|183.39|184.37|182.17|0
1704729900000|2024-01-08 16:05:00|185.69|183.49|185.18|182.98|185.69|183.49|184.27|182.07|0
1704730200000|2024-01-08 16:10:00|184.98|182.78|184.97|182.77|185.99|183.79|184.57|182.37|0
1704730500000|2024-01-08 16:15:00|184.87|182.67|184.47|182.27|185.38|183.18|184.36|182.16|0
1704730800000|2024-01-08 16:20:00|184.36|182.16|184.38|182.18|185.14|182.94|183.47|181.27|0
1704731100000|2024-01-08 16:25:00|184.27|182.07|184.27|182.07|184.78|182.58|183.87|181.67|0
1704731400000|2024-01-08 16:30:00|184.17|181.97|183.66|181.46|184.27|182.07|183.36|181.16|0
1704731700000|2024-01-08 16:35:00|183.76|181.56|183.86|181.66|184.27|182.07|183.26|181.06|0
1704732000000|2024-01-08 16:40:00|183.76|181.56|183.76|181.56|184.27|182.07|183.26|181.06|0
1704732300000|2024-01-08 16:45:00|183.46|181.26|183.36|181.16|183.86|181.66|182.65|180.45|0
1704732600000|2024-01-08 16:50:00|183.46|181.26|183.15|180.95|183.86|181.66|182.95|180.75|0
1704732900000|2024-01-08 16:55:00|183.25|181.05|182.34|180.14|183.96|181.76|182.24|180.04|0
1704733200000|2024-01-08 17:00:00|182.04|179.84|181.44|179.24|182.24|180.04|180.94|178.74|0
1704733500000|2024-01-08 17:05:00|181.49|179.29|181.74|179.54|181.84|179.64|180.94|178.74|0
1704733800000|2024-01-08 17:10:00|181.64|179.44|181.84|179.64|182.14|179.94|181.34|179.14|0
1704734100000|2024-01-08 17:15:00|181.94|179.74|181.53|179.33|181.94|179.74|181.13|178.93|0
1704734400000|2024-01-08 17:20:00|181.63|179.43|182.84|180.64|183.55|181.35|181.63|179.43|0
1704734700000|2024-01-08 17:25:00|182.94|180.74|182.89|180.69|183.24|181.04|182.74|180.54|0
1704735000000|2024-01-08 17:30:00|182.74|180.54|181.73|179.53|183.04|180.84|181.73|179.53|0
1704735300000|2024-01-08 17:35:00|181.83|179.63|181.03|178.83|182.02|179.82|180.83|178.63|0
1704735600000|2024-01-08 17:40:00|181.07|178.87|181.27|179.07|181.67|179.47|180.72|178.52|0
1704735900000|2024-01-08 17:45:00|181.37|179.17|181.27|179.07|181.57|179.37|181.07|178.87|0
1704736200000|2024-01-08 17:50:00|181.37|179.17|179.87|177.67|181.47|179.27|179.57|177.37|0
1704736500000|2024-01-08 17:55:00|179.77|177.57|180.17|177.97|180.67|178.47|179.77|177.57|0
1704736800000|2024-01-08 18:00:00|180.22|178.02|180.27|178.07|180.67|178.47|180.07|177.87|0
1704737100000|2024-01-08 18:05:00|180.32|178.12|179.97|177.77|180.32|178.12|179.17|176.97|0
1704737400000|2024-01-08 18:10:00|180.07|177.87|180.46|178.26|181.06|178.86|179.96|177.76|0
1704737700000|2024-01-08 18:15:00|180.56|178.36|180.56|178.36|180.66|178.46|180.06|177.86|0
1704738000000|2024-01-08 18:20:00|180.46|178.26|179.76|177.56|180.66|178.46|179.66|177.46|0
1704738300000|2024-01-08 18:25:00|179.56|177.36|180.56|178.36|180.66|178.46|179.46|177.26|0
1704738600000|2024-01-08 18:30:00|180.46|178.26|180.11|177.91|180.56|178.36|179.96|177.76|0
1704738900000|2024-01-08 18:35:00|179.96|177.76|180.26|178.06|180.56|178.36|179.96|177.76|0
1704739200000|2024-01-08 18:40:00|180.16|177.96|179.61|177.41|180.36|178.16|179.56|177.36|0
1704739500000|2024-01-08 18:45:00|179.56|177.36|178.96|176.76|179.61|177.41|178.57|176.37|0
1704739800000|2024-01-08 18:50:00|178.91|176.71|178.96|176.76|179.46|177.26|178.76|176.56|0
1704740100000|2024-01-08 18:55:00|179.06|176.86|177.97|175.77|179.06|176.86|177.77|175.57|0
1704740400000|2024-01-08 19:00:00|177.87|175.67|177.87|175.67|178.26|176.06|177.57|175.37|0
1704740700000|2024-01-08 19:05:00|177.97|175.77|177.47|175.27|178.26|176.06|177.37|175.17|0
1704741000000|2024-01-08 19:10:00|177.37|175.17|175.8|173.6|177.47|175.27|175.7|173.5|0
1704741300000|2024-01-08 19:15:00|175.7|173.5|175.9|173.7|176.19|173.99|175.41|173.21|0
1704741600000|2024-01-08 19:20:00|176|173.8|175.7|173.5|176.39|174.19|175.7|173.5|0
1704741900000|2024-01-08 19:25:00|175.65|173.45|174.04|171.84|175.65|173.45|173.95|171.75|0
1704742200000|2024-01-08 19:30:00|173.85|171.65|172.98|170.78|173.85|171.65|172.4|170.2|0
1704742500000|2024-01-08 19:35:00|172.88|170.68|173.46|171.26|173.65|171.45|172.88|170.68|0
1704742800000|2024-01-08 19:40:00|173.36|171.16|172.68|170.48|173.55|171.35|172.39|170.19|0
1704743100000|2024-01-08 19:45:00|172.88|170.68|172.2|170|172.97|170.77|171.91|169.71|0
1704743400000|2024-01-08 19:50:00|172.3|170.1|173.71|171.51|175.66|173.46|172.2|170|0
1704743700000|2024-01-08 19:55:00|173.61|171.41|172.74|170.54|173.71|171.51|171.79|169.59|0
1704744000000|2024-01-08 20:00:00|172.84|170.64|172.36|170.16|173.61|171.41|172.36|170.16|0
1704744300000|2024-01-08 20:05:00|172.45|170.25|173.03|170.83|173.51|171.31|172.26|170.06|0
1704744600000|2024-01-08 20:10:00|173.12|170.92|173.99|171.79|174.18|171.98|172.98|170.78|0
1704744900000|2024-01-08 20:15:00|174.09|171.89|172.55|170.35|174.09|171.89|172.16|169.96|0
1704745200000|2024-01-08 20:20:00|172.45|170.25|172.26|170.06|172.83|170.63|172.16|169.96|0
1704745500000|2024-01-08 20:25:00|172.16|169.96|173.12|170.92|173.21|171.01|172.07|169.87|0
1704745800000|2024-01-08 20:30:00|173.21|171.01|172.35|170.15|173.41|171.21|172.35|170.15|0
1704746100000|2024-01-08 20:35:00|172.25|170.05|170.54|168.34|172.97|170.77|170.54|168.34|0
1704746400000|2024-01-08 20:40:00|170.35|168.15|171.2|169|171.58|169.38|169.97|167.77|0
1704746700000|2024-01-08 20:45:00|171.1|168.9|173.3|171.1|173.3|171.1|171.1|168.9|0
1704747000000|2024-01-08 20:50:00|173.21|171.01|169.68|167.48|173.21|171.01|169.58|167.38|0
1704747300000|2024-01-08 20:55:00|169.58|167.38|169.96|167.76|170.44|168.24|169.01|166.81|0
1704747600000|2024-01-08 21:00:00|170.05|167.85|170.05|167.85|170.34|168.14|169.77|167.57|0
1704747900000|2024-01-08 21:05:00|169.96|167.76|170.24|168.04|170.34|168.14|169.96|167.76|0
1704748200000|2024-01-08 21:10:00|170.34|168.14|170.24|168.04|170.34|168.14|170.05|167.85|0
1704748500000|2024-01-08 21:15:00|170.34|167.84|170.43|168.03|170.43|168.03|170.34|167.84|0
1704748800000|2024-01-08 21:20:00|170.24|167.84|170.15|167.75|170.34|167.94|169.96|167.56|0
1704749100000|2024-01-08 21:25:00|170.05|167.65|170.15|167.75|170.24|167.84|170.05|167.65|0
1704749400000|2024-01-08 21:30:00|170.1|167.7|170.43|168.03|170.43|168.03|170.1|167.7|0
1704749700000|2024-01-08 21:35:00|170.38|167.98|170.71|168.31|170.71|168.31|170.33|167.93|0
1704750300000|2024-01-08 21:45:00|170.81|168.41|170.52|168.12|170.9|168.5|170.52|168.12|0
1704750600000|2024-01-08 21:50:00|170.61|168.21|170.42|168.02|170.71|168.31|170.42|168.02|0
1704750900000|2024-01-08 21:55:00|170.52|168.12|170.95|168.55|171.33|168.93|170.52|168.12|0
1704751200000|2024-01-08 22:00:00|171.17|168.77|170.82|168.42|171.17|168.77|170.8|168.4|0
1704751500000|2024-01-08 22:05:00|170.78|168.38|170.86|168.46|170.98|168.58|170.67|168.27|0
1704751800000|2024-01-08 22:10:00|170.83|168.43|170.85|168.45|170.86|168.46|170.79|168.39|0
1704752100000|2024-01-08 22:15:00|170.82|168.42|170.87|168.47|170.87|168.47|170.77|168.37|0
1704752400000|2024-01-08 22:20:00|170.81|168.41|170.81|168.41|170.81|168.41|170.81|168.41|0
1704752700000|2024-01-08 22:25:00|170.95|168.55|170.95|168.55|170.95|168.55|170.95|168.55|0
1704753000000|2024-01-08 22:30:00|170.85|168.45|170.93|168.53|170.97|168.57|170.85|168.45|0
1704753300000|2024-01-08 22:35:00|170.92|168.52|170.92|168.52|170.92|168.52|170.92|168.52|0
1704753600000|2024-01-08 22:40:00|170.93|168.53|171.1|168.7|171.1|168.7|170.85|168.45|0
1704753900000|2024-01-08 22:45:00|171.09|168.69|170.92|168.52|171.16|168.76|170.85|168.45|0
1704754200000|2024-01-08 22:50:00|170.93|168.53|170.9|168.5|170.93|168.53|170.9|168.5|0
1704754500000|2024-01-08 22:55:00|170.96|168.56|170.97|168.57|171.03|168.63|170.9|168.5|0
1704754800000|2024-01-08 23:00:00|170.93|168.53|171.16|168.76|171.5|169.1|170.93|168.53|0
1704755100000|2024-01-08 23:05:00|171.26|168.86|171.54|169.14|171.54|169.14|171.16|168.76|0
1704755400000|2024-01-08 23:10:00|171.45|169.05|171.25|168.85|171.54|169.14|171.16|168.76|0
1704755700000|2024-01-08 23:15:00|171.21|168.81|171.44|169.04|171.44|169.04|171.06|168.66|0
1704756000000|2024-01-08 23:20:00|171.49|169.09|171.54|169.14|171.63|169.23|171.35|168.95|0
1704756300000|2024-01-08 23:25:00|171.49|169.09|171.44|169.04|171.54|169.14|171.34|168.94|0
1704756600000|2024-01-08 23:30:00|171.34|168.94|171.63|169.23|171.72|169.32|171.34|168.94|0
1704756900000|2024-01-08 23:35:00|171.72|169.32|171.53|169.13|171.72|169.32|171.44|169.04|0
1704757200000|2024-01-08 23:40:00|171.44|169.04|171.53|169.13|171.63|169.23|171.44|169.04|0
1704757500000|2024-01-08 23:45:00|171.43|169.03|171.24|168.84|171.43|169.03|171.15|168.75|0
1704757800000|2024-01-08 23:50:00|171.29|168.89|171.34|168.94|171.34|168.94|171.24|168.84|0
1704758100000|2024-01-08 23:55:00|171.24|168.84|171.24|168.84|171.34|168.94|171.24|168.84|0
1704758400000|2024-01-09 00:00:00|171.33|168.93|171.33|168.93|171.43|169.03|171.24|168.84|0
1704758700000|2024-01-09 00:05:00|171.24|168.84|170.76|168.36|171.24|168.84|170.76|168.36|0
1704759000000|2024-01-09 00:10:00|170.81|168.41|171.14|168.74|171.14|168.74|170.76|168.36|0
1704759300000|2024-01-09 00:15:00|171.24|168.84|171.33|168.93|171.52|169.12|171.14|168.74|0
1704759600000|2024-01-09 00:20:00|171.42|169.02|171.23|168.83|171.42|169.02|171.23|168.83|0
1704759900000|2024-01-09 00:25:00|171.28|168.88|171.33|168.93|171.33|168.93|171.23|168.83|0
1704760200000|2024-01-09 00:30:00|171.23|168.83|171.13|168.73|171.42|169.02|171.13|168.73|0
1704760500000|2024-01-09 00:35:00|171.23|168.83|171.32|168.92|171.32|168.92|171.23|168.83|0
1704760800000|2024-01-09 00:40:00|171.42|169.02|171.13|168.73|171.42|169.02|171.13|168.73|0
1704761100000|2024-01-09 00:45:00|171.23|168.83|171.13|168.73|171.23|168.83|171.03|168.63|0
1704761400000|2024-01-09 00:50:00|171.08|168.68|171.32|168.92|171.32|168.92|171.03|168.63|0
1704761700000|2024-01-09 00:55:00|171.41|169.01|171.22|168.82|171.51|169.11|171.13|168.73|0
1704762000000|2024-01-09 01:00:00|171.32|168.92|171.31|168.91|171.41|169.01|171.13|168.73|0
1704762300000|2024-01-09 01:05:00|171.27|168.87|171.12|168.72|171.31|168.91|171.03|168.63|0
1704762600000|2024-01-09 01:10:00|171.22|168.82|171.27|168.87|171.31|168.91|171.12|168.72|0
1704762900000|2024-01-09 01:15:00|171.22|168.82|171.41|169.01|171.6|169.2|171.22|168.82|0
1704763200000|2024-01-09 01:20:00|171.31|168.91|171.02|168.62|171.31|168.91|171.02|168.62|0
1704763500000|2024-01-09 01:25:00|171.07|168.67|171.31|168.91|171.31|168.91|170.93|168.53|0
1704763800000|2024-01-09 01:30:00|171.11|169.01|171.21|169.01|171.3|169.1|171.02|168.82|0
1704764100000|2024-01-09 01:35:00|171.3|169.1|171.39|169.19|171.59|169.39|171.3|169.1|0
1704764400000|2024-01-09 01:40:00|171.49|169.29|171.58|169.38|171.58|169.38|171.3|169.1|0
1704764700000|2024-01-09 01:45:00|171.49|169.29|171.49|169.29|171.68|169.48|171.3|169.1|0
1704765000000|2024-01-09 01:50:00|171.44|169.24|171.2|169|171.44|169.24|171.01|168.81|0
1704765300000|2024-01-09 01:55:00|171.1|168.9|171.1|168.9|171.2|169|171.01|168.81|0
1704765600000|2024-01-09 02:00:00|171.2|169|171.2|169|171.2|169|171.1|168.9|0
1704765900000|2024-01-09 02:05:00|171.1|168.9|171.1|168.9|171.1|168.9|170.91|168.71|0
1704766200000|2024-01-09 02:10:00|171.19|168.99|171.1|168.9|171.39|169.19|171.1|168.9|0
1704766500000|2024-01-09 02:15:00|171|168.8|170.91|168.71|171.1|168.9|170.81|168.61|0
1704766800000|2024-01-09 02:20:00|170.81|168.61|170.62|168.42|170.91|168.71|170.62|168.42|0
1704767100000|2024-01-09 02:25:00|170.71|168.51|170.9|168.7|170.9|168.7|170.71|168.51|0
1704767400000|2024-01-09 02:30:00|170.81|168.61|171|168.8|171|168.8|170.81|168.61|0
1704767700000|2024-01-09 02:35:00|171.09|168.89|171.09|168.89|171.09|168.89|170.9|168.7|0
1704768000000|2024-01-09 02:40:00|171.19|168.99|171.28|169.08|171.28|169.08|171.18|168.98|0
1704768300000|2024-01-09 02:45:00|171.18|168.98|171.09|168.89|171.28|169.08|171.09|168.89|0
1704768600000|2024-01-09 02:50:00|171.04|168.84|171.09|168.89|171.18|168.98|170.99|168.79|0
1704768900000|2024-01-09 02:55:00|170.99|168.79|170.99|168.79|171.18|168.98|170.99|168.79|0
1704769200000|2024-01-09 03:00:00|170.89|168.69|170.8|168.6|170.99|168.79|170.8|168.6|0
1704769500000|2024-01-09 03:05:00|170.89|168.69|170.89|168.69|170.99|168.79|170.8|168.6|0
1704769800000|2024-01-09 03:10:00|170.94|168.74|171.17|168.97|171.17|168.97|170.89|168.69|0
1704770100000|2024-01-09 03:15:00|171.13|168.93|171.08|168.88|171.17|168.97|170.98|168.78|0
1704770400000|2024-01-09 03:20:00|170.98|168.78|171.08|168.88|171.08|168.88|170.98|168.78|0
1704770700000|2024-01-09 03:25:00|171.17|168.97|171.07|168.87|171.17|168.97|171.07|168.87|0
1704771000000|2024-01-09 03:30:00|171.17|168.97|171.07|168.87|171.17|168.97|170.98|168.78|0
1704771300000|2024-01-09 03:35:00|171.17|168.97|171.07|168.87|171.17|168.97|171.07|168.87|0
1704771600000|2024-01-09 03:40:00|171.17|168.97|171.26|169.06|171.26|169.06|171.07|168.87|0
1704771900000|2024-01-09 03:45:00|171.22|169.02|171.26|169.06|171.26|169.06|171.16|168.96|0
1704772200000|2024-01-09 03:50:00|171.35|169.15|171.26|169.06|171.35|169.15|171.12|168.92|0
1704772500000|2024-01-09 03:55:00|171.16|168.96|171.07|168.87|171.16|168.96|171.07|168.87|0
1704772800000|2024-01-09 04:00:00|171.16|168.96|171.35|169.15|171.45|169.25|171.16|168.96|0
1704773100000|2024-01-09 04:05:00|171.3|169.1|171.35|169.15|171.44|169.24|171.16|168.96|0
1704773400000|2024-01-09 04:10:00|171.44|169.24|171.54|169.34|171.63|169.43|171.44|169.24|0
1704773700000|2024-01-09 04:15:00|171.63|169.43|171.82|169.62|171.92|169.72|171.63|169.43|0
1704774000000|2024-01-09 04:20:00|171.87|169.67|172.01|169.81|172.01|169.81|171.73|169.53|0
1704774300000|2024-01-09 04:25:00|171.92|169.72|171.92|169.72|172.01|169.81|171.73|169.53|0
1704774600000|2024-01-09 04:30:00|171.91|169.71|171.58|169.38|171.91|169.71|171.58|169.38|0
1704774900000|2024-01-09 04:35:00|171.53|169.33|171.72|169.52|171.72|169.52|171.53|169.33|0
1704775200000|2024-01-09 04:40:00|171.63|169.43|171.43|169.23|171.63|169.43|171.43|169.23|0
1704775500000|2024-01-09 04:45:00|171.53|169.33|171.34|169.14|171.53|169.33|171.34|169.14|0
1704775800000|2024-01-09 04:50:00|171.43|169.23|171.33|169.13|171.43|169.23|171.33|169.13|0
1704776100000|2024-01-09 04:55:00|171.43|169.23|171.52|169.32|171.57|169.37|171.43|169.23|0
1704776400000|2024-01-09 05:00:00|171.43|169.23|171.43|169.23|171.43|169.23|171.43|169.23|0
1704776700000|2024-01-09 05:05:00|171.33|169.13|171.33|169.13|171.43|169.23|171.33|169.13|0
1704777000000|2024-01-09 05:10:00|171.38|169.18|171.42|169.22|171.47|169.27|171.33|169.13|0
1704777300000|2024-01-09 05:15:00|171.52|169.32|171.61|169.41|171.61|169.41|171.52|169.32|0
1704777600000|2024-01-09 05:20:00|171.52|169.32|171.61|169.41|171.71|169.51|171.52|169.32|0
1704777900000|2024-01-09 05:25:00|171.66|169.46|171.71|169.51|171.8|169.6|171.61|169.41|0
1704778200000|2024-01-09 05:30:00|171.8|169.6|171.51|169.31|171.85|169.65|171.51|169.31|0
1704778500000|2024-01-09 05:35:00|171.56|169.36|171.8|169.6|171.8|169.6|171.42|169.22|0
1704778800000|2024-01-09 05:40:00|171.7|169.5|171.7|169.5|171.85|169.65|171.7|169.5|0
1704779100000|2024-01-09 05:45:00|171.8|169.6|171.89|169.69|171.89|169.69|171.8|169.6|0
1704779400000|2024-01-09 05:50:00|171.99|169.79|171.89|169.69|172.18|169.98|171.89|169.69|0
1704779700000|2024-01-09 05:55:00|171.94|169.74|171.98|169.78|172.08|169.88|171.89|169.69|0
1704780000000|2024-01-09 06:00:00|172.08|169.88|172.17|169.97|172.17|169.97|171.79|169.59|0
1704780300000|2024-01-09 06:05:00|172.22|170.02|171.79|169.59|172.22|170.02|171.79|169.59|0
1704780600000|2024-01-09 06:10:00|171.84|169.64|172.12|169.92|172.17|169.97|171.79|169.59|0
1704780900000|2024-01-09 06:15:00|172.17|169.97|171.84|169.64|172.17|169.97|171.79|169.59|0
1704781200000|2024-01-09 06:20:00|171.79|169.59|171.98|169.78|172.07|169.87|171.79|169.59|0
1704781500000|2024-01-09 06:25:00|171.93|169.73|171.18|168.98|172.74|170.54|171.18|168.98|0
1704781800000|2024-01-09 06:30:00|171.28|169.08|171.18|168.98|171.37|169.17|171.13|168.93|0
1704782100000|2024-01-09 06:35:00|171.23|169.03|170.99|168.79|171.27|169.07|170.99|168.79|0
1704782400000|2024-01-09 06:40:00|170.98|168.78|170.51|168.31|170.98|168.78|170.51|168.31|0
1704782700000|2024-01-09 06:45:00|170.6|168.4|170.69|168.49|170.89|168.69|170.5|168.3|0
1704783000000|2024-01-09 06:50:00|170.6|168.4|170.79|168.59|170.79|168.59|170.6|168.4|0
1704783300000|2024-01-09 06:55:00|170.88|168.68|170.79|168.59|170.88|168.68|170.6|168.4|0
1704783600000|2024-01-09 07:00:00|170.88|168.68|171.26|169.06|171.84|169.64|170.88|168.68|0
1704783900000|2024-01-09 07:05:00|171.17|168.97|170.88|168.68|171.17|168.97|170.78|168.58|0
1704784200000|2024-01-09 07:10:00|170.98|168.78|171.17|168.97|171.22|169.02|170.88|168.68|0
1704784500000|2024-01-09 07:15:00|171.12|168.92|170.88|168.68|171.36|169.16|170.88|168.68|0
1704784800000|2024-01-09 07:20:00|170.93|168.73|171.5|169.3|171.55|169.35|170.88|168.68|0
1704785100000|2024-01-09 07:25:00|171.45|169.25|171.55|169.35|171.55|169.35|171.26|169.06|0
1704785400000|2024-01-09 07:30:00|171.64|169.44|171.45|169.25|171.88|169.68|171.35|169.15|0
1704785700000|2024-01-09 07:35:00|171.35|169.15|171.35|169.15|171.54|169.34|171.35|169.15|0
1704786000000|2024-01-09 07:40:00|171.45|169.25|171.35|169.15|171.64|169.44|171.35|169.15|0
1704786300000|2024-01-09 07:45:00|171.44|169.24|171.64|169.44|171.83|169.63|171.35|169.15|0
1704786600000|2024-01-09 07:50:00|171.73|169.53|171.59|169.39|171.73|169.53|171.44|169.24|0
1704786900000|2024-01-09 07:55:00|171.63|169.43|171.82|169.62|171.82|169.62|171.49|169.29|0
1704787200000|2024-01-09 08:00:00|171.92|169.72|172.79|170.59|172.79|170.59|171.92|169.72|0
1704787500000|2024-01-09 08:05:00|172.69|170.49|172.64|170.44|173.27|171.07|172.5|170.3|0
1704787800000|2024-01-09 08:10:00|172.69|170.49|173.07|170.87|173.27|171.07|172.59|170.39|0
1704788100000|2024-01-09 08:15:00|173.17|170.97|173.27|171.07|173.36|171.16|172.98|170.78|0
1704788400000|2024-01-09 08:20:00|173.17|170.97|173.07|170.87|173.36|171.16|172.97|170.77|0
1704788700000|2024-01-09 08:25:00|173.17|170.97|173.84|171.64|173.84|171.64|172.97|170.77|0
1704789000000|2024-01-09 08:30:00|173.75|171.55|173.65|171.45|174.13|171.93|173.46|171.26|0
1704789300000|2024-01-09 08:35:00|173.7|171.5|174.09|171.89|174.23|172.03|173.45|171.25|0
1704789600000|2024-01-09 08:40:00|174.03|171.83|174.13|171.93|174.42|172.22|174.03|171.83|0
1704789900000|2024-01-09 08:45:00|174.08|171.88|174.13|171.93|174.32|172.12|173.84|171.64|0
1704790200000|2024-01-09 08:50:00|174.03|171.83|173.93|171.73|174.03|171.83|173.45|171.25|0
1704790500000|2024-01-09 08:55:00|173.84|171.64|173.64|171.44|174.13|171.93|173.64|171.44|0
1704790800000|2024-01-09 09:00:00|173.74|171.54|173.64|171.44|173.83|171.63|173.25|171.05|0
1704791100000|2024-01-09 09:05:00|173.74|171.54|174.51|172.31|174.51|172.31|173.74|171.54|0
1704791400000|2024-01-09 09:10:00|174.41|172.21|175.58|173.38|175.88|173.68|174.41|172.21|0
1704791700000|2024-01-09 09:15:00|175.68|173.48|175.29|173.09|175.83|173.63|175|172.8|0
1704792000000|2024-01-09 09:20:00|175.19|172.99|175.19|172.99|175.78|173.58|174.99|172.79|0
1704792300000|2024-01-09 09:25:00|175.24|173.04|174.23|172.03|175.24|173.04|173.65|171.45|0
1704792600000|2024-01-09 09:30:00|174.14|171.94|173.65|171.45|174.23|172.03|173.36|171.16|0
1704792900000|2024-01-09 09:35:00|173.75|171.55|174.04|171.84|174.23|172.03|173.55|171.35|0
1704793200000|2024-01-09 09:40:00|173.94|171.74|173.55|171.35|174.13|171.93|173.55|171.35|0
1704793500000|2024-01-09 09:45:00|173.45|171.25|173.26|171.06|173.74|171.54|173.26|171.06|0
1704793800000|2024-01-09 09:50:00|173.21|171.01|173.16|170.96|173.21|171.01|172.77|170.57|0
1704794100000|2024-01-09 09:55:00|173.21|171.01|173.25|171.05|173.45|171.25|173.11|170.91|0
1704794400000|2024-01-09 10:00:00|173.35|171.15|173.45|171.25|174.03|171.83|173.35|171.15|0
1704794700000|2024-01-09 10:05:00|173.54|171.34|173.93|171.73|174.12|171.92|173.45|171.25|0
1704795000000|2024-01-09 10:10:00|174.03|171.83|173.35|171.15|174.12|171.92|172.96|170.76|0
1704795300000|2024-01-09 10:15:00|173.25|171.05|173.25|171.05|173.44|171.24|173.05|170.85|0
1704795600000|2024-01-09 10:20:00|173.34|171.14|173.34|171.14|173.63|171.43|173.25|171.05|0
1704795900000|2024-01-09 10:25:00|173.44|171.24|173.44|171.24|173.44|171.24|173.05|170.85|0
1704796200000|2024-01-09 10:30:00|173.53|171.33|173.24|171.04|173.73|171.53|173.24|171.04|0
1704796500000|2024-01-09 10:35:00|173.34|171.14|173.63|171.43|173.63|171.43|173.24|171.04|0
1704796800000|2024-01-09 10:40:00|173.73|171.53|174.02|171.82|174.11|171.91|173.43|171.23|0
1704797100000|2024-01-09 10:45:00|174.46|172.26|173.92|171.72|174.6|172.4|173.92|171.72|0
1704797400000|2024-01-09 10:50:00|173.82|171.62|174.11|171.91|174.11|171.91|173.82|171.62|0
1704797700000|2024-01-09 10:55:00|174.06|171.86|173.91|171.71|174.26|172.06|173.91|171.71|0
1704798000000|2024-01-09 11:00:00|174.01|171.81|174.11|171.91|174.21|172.01|173.72|171.52|0
1704798300000|2024-01-09 11:05:00|174.16|171.96|175.18|172.98|175.18|172.98|174.06|171.86|0
1704798600000|2024-01-09 11:10:00|175.28|173.08|175.08|172.88|175.47|173.27|175.08|172.88|0
1704798900000|2024-01-09 11:15:00|174.98|172.78|175.47|173.27|175.47|173.27|174.79|172.59|0
1704799200000|2024-01-09 11:20:00|175.37|173.17|175.17|172.97|175.66|173.46|175.17|172.97|0
1704799500000|2024-01-09 11:25:00|175.27|173.07|175.47|173.27|175.66|173.46|175.27|173.07|0
1704799800000|2024-01-09 11:30:00|175.42|173.22|175.07|172.87|175.86|173.66|175.03|172.83|0
1704800100000|2024-01-09 11:35:00|175.17|172.97|175.95|173.75|176.05|173.85|175.07|172.87|0
1704800400000|2024-01-09 11:40:00|175.86|173.66|175.95|173.75|176.25|174.05|175.76|173.56|0
1704800700000|2024-01-09 11:45:00|176|173.8|175.95|173.75|176.15|173.95|175.85|173.65|0
1704801000000|2024-01-09 11:50:00|176.05|173.85|176.93|174.73|177.13|174.93|176.05|173.85|0
1704801300000|2024-01-09 11:55:00|177.08|174.88|177.03|174.83|177.42|175.22|176.83|174.63|0
1704801600000|2024-01-09 12:00:00|177.23|175.03|176.22|174.02|177.52|175.32|176.22|174.02|0
1704801900000|2024-01-09 12:05:00|176.12|173.92|175.53|173.33|176.12|173.92|175.43|173.23|0
1704802200000|2024-01-09 12:10:00|175.63|173.43|174.94|172.74|175.68|173.48|174.84|172.64|0
1704802500000|2024-01-09 12:15:00|175.04|172.84|174.74|172.54|175.13|172.93|174.45|172.25|0
1704802800000|2024-01-09 12:20:00|174.64|172.44|175.13|172.93|175.13|172.93|174.55|172.35|0
1704803100000|2024-01-09 12:25:00|175.94|173.74|175.64|173.44|175.94|173.74|174.86|172.66|0
1704803400000|2024-01-09 12:30:00|175.74|173.54|175.06|172.86|176.03|173.83|174.86|172.66|0
1704803700000|2024-01-09 12:35:00|175.11|172.91|174.96|172.76|175.35|173.15|174.76|172.56|0
1704804000000|2024-01-09 12:40:00|174.86|172.66|175.25|173.05|175.44|173.24|174.86|172.66|0
1704804300000|2024-01-09 12:45:00|175.15|172.95|175.01|172.81|175.25|173.05|174.86|172.66|0
1704804600000|2024-01-09 12:50:00|175.05|172.85|174.56|172.36|175.25|173.05|174.47|172.27|0
1704804900000|2024-01-09 12:55:00|174.47|172.27|174.76|172.56|174.85|172.65|174.37|172.17|0
1704805200000|2024-01-09 13:00:00|174.66|172.46|175.93|173.73|176.02|173.82|174.66|172.46|0
1704805500000|2024-01-09 13:05:00|176.02|173.82|175.53|173.33|176.07|173.87|175.44|173.24|0
1704805800000|2024-01-09 13:10:00|175.44|173.24|175.24|173.04|175.73|173.53|175.04|172.84|0
1704806100000|2024-01-09 13:15:00|175.14|172.94|175.82|173.62|176.12|173.92|175.04|172.84|0
1704806400000|2024-01-09 13:20:00|175.73|173.53|176.61|174.41|176.7|174.5|175.73|173.53|0
1704806700000|2024-01-09 13:25:00|176.56|174.36|176.51|174.31|176.56|174.36|176.21|174.01|0
1704807000000|2024-01-09 13:30:00|176.6|174.4|177|174.8|177.59|175.39|176.21|174.01|0
1704807300000|2024-01-09 13:35:00|176.9|174.7|176.99|174.79|177.59|175.39|176.9|174.7|0
1704807600000|2024-01-09 13:40:00|177.09|174.89|178.47|176.27|178.47|176.27|177.09|174.89|0
1704807900000|2024-01-09 13:45:00|178.37|176.17|178.07|175.87|178.67|176.47|177.98|175.78|0
1704808200000|2024-01-09 13:50:00|178.17|175.97|178.57|176.37|178.57|176.37|177.88|175.68|0
1704808500000|2024-01-09 13:55:00|178.62|176.42|178.76|176.56|178.96|176.76|178.47|176.27|0
1704808800000|2024-01-09 14:00:00|178.66|176.46|178.27|176.07|178.86|176.66|178.07|175.87|0
1704809100000|2024-01-09 14:05:00|178.17|175.97|178.76|176.56|179.26|177.06|178.17|175.97|0
1704809400000|2024-01-09 14:10:00|178.66|176.46|178.66|176.46|179.16|176.96|178.66|176.46|0
1704809700000|2024-01-09 14:15:00|178.76|176.56|179.25|177.05|179.55|177.35|178.71|176.51|0
1704810000000|2024-01-09 14:20:00|179.35|177.15|179.15|176.95|179.75|177.55|178.76|176.56|0
1704810300000|2024-01-09 14:25:00|179.1|176.9|179.35|177.15|180.14|177.94|178.56|176.36|0
1704810600000|2024-01-09 14:30:00|179.15|176.95|178.55|176.35|179.65|177.45|178.36|176.16|0
1704810900000|2024-01-09 14:35:00|178.46|176.26|178.85|176.65|179.25|177.05|178.06|175.86|0
1704811200000|2024-01-09 14:40:00|178.75|176.55|179.54|177.34|179.94|177.74|178.16|175.96|0
1704811500000|2024-01-09 14:45:00|179.74|177.54|178.48|176.28|181.24|179.04|177.99|175.79|0
1704811800000|2024-01-09 14:50:00|178.68|176.48|177.79|175.59|178.88|176.68|177.09|174.89|0
1704812100000|2024-01-09 14:55:00|177.84|175.64|177.69|175.49|178.18|175.98|177.69|175.49|0
1704812400000|2024-01-09 15:00:00|176.3|174.1|177.68|175.48|177.68|175.48|175.81|173.61|0
1704812700000|2024-01-09 15:05:00|177.78|175.58|175.81|173.61|178.68|176.48|175.81|173.61|0
1704813000000|2024-01-09 15:10:00|175.71|173.51|174.82|172.62|175.81|173.61|174.82|172.62|0
1704813300000|2024-01-09 15:15:00|175.02|172.82|173.55|171.35|175.02|172.82|173.26|171.06|0
1704813600000|2024-01-09 15:20:00|173.45|171.25|175.69|173.49|175.79|173.59|173.35|171.15|0
1704813900000|2024-01-09 15:25:00|175.39|173.19|175.49|173.29|175.98|173.78|174.32|172.12|0
1704814200000|2024-01-09 15:30:00|175.59|173.39|174.81|172.61|176.37|174.17|174.81|172.61|0
1704814500000|2024-01-09 15:35:00|175|172.8|174.51|172.31|175.68|173.48|174.42|172.22|0
1704814800000|2024-01-09 15:40:00|174.61|172.41|174.71|172.51|175.29|173.09|174.41|172.21|0
1704815100000|2024-01-09 15:45:00|174.9|172.7|174.9|172.7|175.68|173.48|174.51|172.31|0
1704815400000|2024-01-09 15:50:00|174.8|172.6|176.07|173.87|176.36|174.16|174.8|172.6|0
1704815700000|2024-01-09 15:55:00|175.97|173.77|176.56|174.36|176.75|174.55|175.48|173.28|0
1704816000000|2024-01-09 16:00:00|176.66|174.46|174.51|172.31|176.66|174.46|174.51|172.31|0
1704816300000|2024-01-09 16:05:00|174.6|172.4|174.99|172.79|175.48|173.28|174.41|172.21|0
1704816600000|2024-01-09 16:10:00|174.89|172.69|174.6|172.4|175.28|173.08|174.5|172.3|0
1704816900000|2024-01-09 16:15:00|174.7|172.5|173.53|171.33|174.7|172.5|172.85|170.65|0
1704817200000|2024-01-09 16:20:00|173.43|171.23|172.32|170.12|173.43|171.23|172.27|170.07|0
1704817500000|2024-01-09 16:25:00|172.27|170.07|172.46|170.26|172.75|170.55|172.27|170.07|0
1704817800000|2024-01-09 16:30:00|172.37|170.17|171.69|169.49|172.37|170.17|171.6|169.4|0
1704818100000|2024-01-09 16:35:00|171.79|169.59|172.46|170.26|172.75|170.55|171.6|169.4|0
1704818400000|2024-01-09 16:40:00|172.36|170.16|172.07|169.87|173.19|170.99|172.03|169.83|0
1704818700000|2024-01-09 16:45:00|171.98|169.78|171.1|168.9|172.17|169.97|171|168.8|0
1704819000000|2024-01-09 16:50:00|171.2|169|169.66|167.46|171.2|169|169.47|167.27|0
1704819300000|2024-01-09 16:55:00|169.57|167.37|168.04|165.84|169.57|167.37|168.04|165.84|0
1704819600000|2024-01-09 17:00:00|167.85|165.65|168.66|166.46|169.47|167.27|167.85|165.65|0
1704819900000|2024-01-09 17:05:00|168.61|166.41|167.57|165.37|168.66|166.46|167.47|165.27|0
1704820200000|2024-01-09 17:10:00|167.66|165.46|168.04|165.84|168.32|166.12|167.66|165.46|0
1704820500000|2024-01-09 17:15:00|168.13|165.93|168.89|166.69|169.08|166.88|167.75|165.55|0
1704820800000|2024-01-09 17:20:00|168.8|166.6|168.03|165.83|168.99|166.79|167.94|165.74|0
1704821100000|2024-01-09 17:25:00|167.94|165.74|168.03|165.83|168.22|166.02|167.75|165.55|0
1704821400000|2024-01-09 17:30:00|167.94|165.74|168.41|166.21|168.51|166.31|167.75|165.55|0
1704821700000|2024-01-09 17:35:00|168.32|166.12|168.12|165.92|168.6|166.4|168.03|165.83|0
1704822000000|2024-01-09 17:40:00|168.31|166.11|168.09|165.89|170.42|168.22|167.56|165.36|0
1704822300000|2024-01-09 17:45:00|168.86|166.66|169.34|167.14|169.53|167.33|168.67|166.47|0
1704822600000|2024-01-09 17:50:00|169.24|167.04|168.48|166.28|169.34|167.14|168.2|166|0
1704822900000|2024-01-09 17:55:00|168.58|166.38|168.67|166.47|169.15|166.95|168.53|166.33|0
1704823200000|2024-01-09 18:00:00|168.58|166.38|166.59|164.39|168.67|166.47|166.59|164.39|0
1704823500000|2024-01-09 18:05:00|166.5|164.3|169.43|167.23|169.62|167.42|166.5|164.3|0
1704823800000|2024-01-09 18:10:00|169.33|167.13|168.57|166.37|169.33|167.13|168.29|166.09|0
1704824100000|2024-01-09 18:15:00|168.67|166.47|168.95|166.75|169.04|166.84|168.48|166.28|0
1704824400000|2024-01-09 18:20:00|169.04|166.84|169.99|167.79|170.18|167.98|168.66|166.46|0
1704824700000|2024-01-09 18:25:00|170.09|167.89|170.66|168.46|170.85|168.65|169.8|167.6|0
1704825000000|2024-01-09 18:30:00|170.75|168.55|172.77|170.57|173.25|171.05|170.75|168.55|0
1704825300000|2024-01-09 18:35:00|172.67|170.47|171.71|169.51|172.87|170.67|171.28|169.08|0
1704825600000|2024-01-09 18:40:00|171.61|169.41|171.8|169.6|172.19|169.99|171.32|169.12|0
1704825900000|2024-01-09 18:45:00|171.9|169.7|169.79|167.59|172.05|169.85|169.51|167.31|0
1704826200000|2024-01-09 18:50:00|169.7|167.5|167.9|165.7|169.79|167.59|167.43|165.23|0
1704826500000|2024-01-09 18:55:00|167.99|165.79|168.75|166.55|169.03|166.83|167.71|165.51|0
1704826800000|2024-01-09 19:00:00|168.65|166.45|168.37|166.17|168.65|166.45|167.99|165.79|0
1704827100000|2024-01-09 19:05:00|168.27|166.07|167.21|165.01|168.37|166.17|167.12|164.92|0
1704827400000|2024-01-09 19:10:00|167.12|164.92|169.1|166.9|169.1|166.9|167.12|164.92|0
1704827700000|2024-01-09 19:15:00|170.15|167.95|169.77|167.57|170.63|168.43|169.29|167.09|0
1704828000000|2024-01-09 19:20:00|169.86|167.66|169.96|167.76|170.34|168.14|169.01|166.81|0
1704828300000|2024-01-09 19:25:00|170.05|167.85|170.72|168.52|171.2|169|169.58|167.38|0
1704828600000|2024-01-09 19:30:00|170.53|168.33|169.67|167.47|170.72|168.52|169.38|167.18|0
1704828900000|2024-01-09 19:35:00|169.57|167.37|170.53|168.33|170.67|168.47|169.38|167.18|0
1704829200000|2024-01-09 19:40:00|170.43|168.23|171.1|168.9|171.58|169.38|170.24|168.04|0
1704829500000|2024-01-09 19:45:00|171.01|168.81|170.14|167.94|171.49|169.29|170.05|167.85|0
1704829800000|2024-01-09 19:50:00|169.95|167.75|169.85|167.65|171.19|168.99|169.85|167.65|0
1704830100000|2024-01-09 19:55:00|170.04|167.84|169.95|167.75|170.91|168.71|169.47|167.27|0
1704830400000|2024-01-09 20:00:00|169.85|167.65|169.28|167.08|169.95|167.75|169.09|166.89|0
1704830700000|2024-01-09 20:05:00|169.18|166.98|171|168.8|172.25|170.05|169.09|166.89|0
1704831000000|2024-01-09 20:10:00|170.81|168.61|170.42|168.22|170.9|168.7|169.66|167.46|0
1704831300000|2024-01-09 20:15:00|170.52|168.32|170.04|167.84|170.71|168.51|169.75|167.55|0
1704831600000|2024-01-09 20:20:00|170.13|167.93|170.13|167.93|170.23|168.03|168.23|166.03|0
1704831900000|2024-01-09 20:25:00|170.04|167.84|170.03|167.83|170.42|168.22|169.46|167.26|0
1704832200000|2024-01-09 20:30:00|169.84|167.64|170.32|168.12|170.7|168.5|169.75|167.55|0
1704832500000|2024-01-09 20:35:00|170.41|168.21|170.41|168.21|170.99|168.79|170.13|167.93|0
1704832800000|2024-01-09 20:40:00|170.32|168.12|171.18|168.98|171.85|169.65|170.32|168.12|0
1704833100000|2024-01-09 20:45:00|171.27|169.07|172.14|169.94|172.14|169.94|171.08|168.88|0
1704833400000|2024-01-09 20:50:00|172.09|169.89|169.07|166.87|172.62|170.42|168.98|166.78|0
1704833700000|2024-01-09 20:55:00|168.6|166.4|168.1|165.9|170.22|168.02|168|165.8|0
1704834000000|2024-01-09 21:00:00|168.58|166.38|168.1|165.9|168.58|166.38|167.72|165.52|0
1704834300000|2024-01-09 21:05:00|168.29|166.09|168.48|166.28|168.57|166.37|168.19|165.99|0
1704834600000|2024-01-09 21:10:00|168.57|166.37|168.57|166.37|168.95|166.75|168.29|166.09|0
1704834900000|2024-01-09 21:15:00|168.67|166.27|168.67|166.27|168.67|166.27|168.48|166.08|0
1704835200000|2024-01-09 21:20:00|168.77|166.37|168.86|166.46|168.86|166.46|168.76|166.36|0
1704835500000|2024-01-09 21:25:00|168.95|166.55|169.05|166.65|169.05|166.65|168.86|166.46|0
1704835800000|2024-01-09 21:30:00|169.14|166.74|169.24|166.84|169.43|167.03|169.14|166.74|0
1704836100000|2024-01-09 21:35:00|169.19|166.79|169.24|166.84|169.33|166.93|169.19|166.79|0
1704836400000|2024-01-09 21:40:00|169.19|166.79|168.95|166.55|169.24|166.84|168.76|166.36|0
1704836700000|2024-01-09 21:45:00|169.04|166.64|168.76|166.36|169.04|166.64|168.76|166.36|0
1704837000000|2024-01-09 21:50:00|168.95|166.55|169.14|166.74|169.14|166.74|168.95|166.55|0
1704837300000|2024-01-09 21:55:00|169.23|166.83|169.28|166.88|169.52|167.12|169.14|166.74|0
1704837600000|2024-01-09 22:00:00|169.22|166.82|169.16|166.76|169.22|166.82|169.14|166.74|0
1704837900000|2024-01-09 22:05:00|169.14|166.74|169.12|166.72|169.14|166.74|169.11|166.71|0
1704838200000|2024-01-09 22:10:00|169.15|166.75|169.18|166.78|169.25|166.85|169.15|166.75|0
1704838500000|2024-01-09 22:15:00|169.15|166.75|169.13|166.73|169.19|166.79|169.01|166.61|0
1704838800000|2024-01-09 22:20:00|169.12|166.72|169.12|166.72|169.13|166.73|169.03|166.63|0
1704839100000|2024-01-09 22:25:00|169.15|166.75|169.16|166.76|169.24|166.84|169.13|166.73|0
1704839700000|2024-01-09 22:35:00|169.15|166.75|169.23|166.83|169.23|166.83|169.14|166.74|0
1704840000000|2024-01-09 22:40:00|169.2|166.8|169.35|166.95|169.39|166.99|169.2|166.8|0
1704840300000|2024-01-09 22:45:00|169.34|166.94|169.35|166.95|169.35|166.95|169.34|166.94|0
1704840600000|2024-01-09 22:50:00|169.32|166.92|169.32|166.92|169.32|166.92|169.32|166.92|0
1704840900000|2024-01-09 22:55:00|169.22|166.82|169.15|166.75|169.22|166.82|169.14|166.74|0
1704841200000|2024-01-09 23:00:00|169.36|166.96|169.59|167.19|169.69|167.29|169.31|166.91|0
1704841500000|2024-01-09 23:05:00|169.69|167.29|170.17|167.77|170.17|167.77|169.69|167.29|0
1704841800000|2024-01-09 23:10:00|170.26|167.86|169.78|167.38|170.36|167.96|169.78|167.38|0
1704842100000|2024-01-09 23:15:00|169.88|167.48|169.88|167.48|169.97|167.57|169.78|167.38|0
1704842400000|2024-01-09 23:20:00|169.78|167.38|169.78|167.38|169.97|167.57|169.78|167.38|0
1704842700000|2024-01-09 23:25:00|169.68|167.28|169.68|167.28|169.78|167.38|169.68|167.28|0
1704843000000|2024-01-09 23:30:00|169.59|167.19|169.59|167.19|169.68|167.28|169.59|167.19|0
1704843300000|2024-01-09 23:35:00|169.63|167.23|169.68|167.28|169.78|167.38|169.58|167.18|0
1704843600000|2024-01-09 23:40:00|169.58|167.18|169.49|167.09|169.58|167.18|169.49|167.09|0
1704843900000|2024-01-09 23:45:00|169.39|166.99|169.2|166.8|169.39|166.99|169.2|166.8|0
1704844200000|2024-01-09 23:50:00|169.15|166.75|169|166.6|169.2|166.8|169|166.6|0
1704844500000|2024-01-09 23:55:00|169.1|166.7|168.62|166.22|169.1|166.7|168.53|166.13|0
1704844800000|2024-01-10 00:00:00|168.72|166.32|168.24|165.84|168.72|166.32|168.14|165.74|0
1704845100000|2024-01-10 00:05:00|168.14|165.74|167.95|165.55|168.14|165.74|167.76|165.36|0
1704845400000|2024-01-10 00:10:00|167.86|165.46|167.76|165.36|167.86|165.46|167.66|165.26|0
1704845700000|2024-01-10 00:15:00|167.66|165.26|167.95|165.55|167.95|165.55|167.57|165.17|0
1704846000000|2024-01-10 00:20:00|168.04|165.64|167.85|165.45|168.14|165.74|167.76|165.36|0
1704846300000|2024-01-10 00:25:00|167.95|165.55|167.85|165.45|167.95|165.55|167.56|165.16|0
1704846600000|2024-01-10 00:30:00|167.75|165.35|167.56|165.16|167.94|165.54|167.56|165.16|0
1704846900000|2024-01-10 00:35:00|167.66|165.26|167.66|165.26|167.75|165.35|167.56|165.16|0
1704847200000|2024-01-10 00:40:00|167.56|165.16|167.85|165.45|168.04|165.64|167.56|165.16|0
1704847500000|2024-01-10 00:45:00|167.94|165.54|168.42|166.02|168.51|166.11|167.84|165.44|0
1704847800000|2024-01-10 00:50:00|168.37|165.97|168.51|166.11|168.51|166.11|168.22|165.82|0
1704848100000|2024-01-10 00:55:00|168.6|166.2|168.41|166.01|168.7|166.3|168.32|165.92|0
1704848400000|2024-01-10 01:00:00|168.32|165.92|168.98|166.58|169.08|166.68|168.32|165.92|0
1704848700000|2024-01-10 01:05:00|168.89|166.49|168.7|166.3|169.08|166.68|168.7|166.3|0
1704849000000|2024-01-10 01:10:00|168.79|166.39|168.98|166.58|169.08|166.68|168.5|166.1|0
1704849300000|2024-01-10 01:15:00|169.08|166.68|168.69|166.29|169.08|166.68|168.6|166.2|0
1704849600000|2024-01-10 01:20:00|168.79|166.39|169.46|167.06|169.46|167.06|168.79|166.39|0
1704849900000|2024-01-10 01:25:00|169.36|166.96|169.17|166.77|169.46|167.06|169.17|166.77|0
1704850200000|2024-01-10 01:30:00|169.07|166.87|169.07|166.87|169.16|166.96|168.68|166.48|0
1704850500000|2024-01-10 01:35:00|169.16|166.96|168.68|166.48|169.16|166.96|168.59|166.39|0
1704850800000|2024-01-10 01:40:00|168.78|166.58|168.97|166.77|169.25|167.05|168.59|166.39|0
1704851100000|2024-01-10 01:45:00|169.06|166.86|169.16|166.96|169.25|167.05|168.97|166.77|0
1704851400000|2024-01-10 01:50:00|169.25|167.05|168.87|166.67|169.35|167.15|168.87|166.67|0
1704851700000|2024-01-10 01:55:00|168.77|166.57|168.87|166.67|168.96|166.76|168.77|166.57|0
1704852000000|2024-01-10 02:00:00|168.96|166.76|169.25|167.05|169.25|167.05|168.67|166.47|0
1704852300000|2024-01-10 02:05:00|169.15|166.95|168.86|166.66|169.15|166.95|168.77|166.57|0
1704852600000|2024-01-10 02:10:00|168.96|166.76|168.86|166.66|168.96|166.76|168.77|166.57|0
1704852900000|2024-01-10 02:15:00|168.77|166.57|168.67|166.47|168.86|166.66|168.67|166.47|0
1704853200000|2024-01-10 02:20:00|168.76|166.56|168.95|166.75|168.95|166.75|168.67|166.47|0
1704853500000|2024-01-10 02:25:00|168.86|166.66|169.24|167.04|169.24|167.04|168.86|166.66|0
1704853800000|2024-01-10 02:30:00|169.14|166.94|168.95|166.75|169.43|167.23|168.86|166.66|0
1704854100000|2024-01-10 02:35:00|169.05|166.85|168.85|166.65|169.05|166.85|168.76|166.56|0
1704854400000|2024-01-10 02:40:00|168.76|166.56|168.57|166.37|168.95|166.75|168.57|166.37|0
1704854700000|2024-01-10 02:45:00|168.66|166.46|168.56|166.36|168.66|166.46|168.37|166.17|0
1704855000000|2024-01-10 02:50:00|168.47|166.27|168.66|166.46|168.76|166.56|168.47|166.27|0
1704855300000|2024-01-10 02:55:00|168.75|166.55|168.66|166.46|168.75|166.55|168.47|166.27|0
1704855600000|2024-01-10 03:00:00|168.75|166.55|168.66|166.46|168.75|166.55|168.56|166.36|0
1704855900000|2024-01-10 03:05:00|168.75|166.55|168.94|166.74|169.04|166.84|168.66|166.46|0
1704856200000|2024-01-10 03:10:00|169.04|166.84|169.51|167.31|169.51|167.31|168.94|166.74|0
1704856500000|2024-01-10 03:15:00|169.61|167.41|169.03|166.83|169.61|167.41|169.03|166.83|0
1704856800000|2024-01-10 03:20:00|169.13|166.93|169.42|167.22|169.61|167.41|169.03|166.83|0
1704857100000|2024-01-10 03:25:00|169.46|167.26|169.7|167.5|169.7|167.5|169.41|167.21|0
1704857400000|2024-01-10 03:30:00|169.61|167.41|169.99|167.79|169.99|167.79|169.61|167.41|0
1704857700000|2024-01-10 03:35:00|170.08|167.88|169.7|167.5|170.18|167.98|169.6|167.4|0
1704858000000|2024-01-10 03:40:00|169.79|167.59|169.98|167.78|169.99|167.79|169.7|167.5|0
1704858300000|2024-01-10 03:45:00|169.89|167.69|169.98|167.78|169.98|167.78|169.7|167.5|0
1704858600000|2024-01-10 03:50:00|169.89|167.69|169.79|167.59|169.98|167.78|169.79|167.59|0
1704858900000|2024-01-10 03:55:00|169.74|167.54|169.69|167.49|169.88|167.68|169.69|167.49|0
1704859200000|2024-01-10 04:00:00|169.65|167.45|169.4|167.2|169.79|167.59|169.4|167.2|0
1704859500000|2024-01-10 04:05:00|169.5|167.3|169.21|167.01|169.59|167.39|169.21|167.01|0
1704859800000|2024-01-10 04:10:00|169.31|167.11|169.02|166.82|169.31|167.11|169.02|166.82|0
1704860100000|2024-01-10 04:15:00|168.92|166.72|169.4|167.2|169.4|167.2|168.92|166.72|0
1704860400000|2024-01-10 04:20:00|169.35|167.15|169.21|167.01|169.4|167.2|169.06|166.86|0
1704860700000|2024-01-10 04:25:00|169.2|167|169.4|167.2|169.49|167.29|169.2|167|0
1704861000000|2024-01-10 04:30:00|169.35|167.15|169.78|167.58|169.78|167.58|169.35|167.15|0
1704861300000|2024-01-10 04:35:00|169.68|167.48|169.68|167.48|169.78|167.58|169.68|167.48|0
1704861600000|2024-01-10 04:40:00|169.78|167.58|169.68|167.48|169.78|167.58|169.68|167.48|0
1704861900000|2024-01-10 04:45:00|169.77|167.57|169.68|167.48|169.87|167.67|169.68|167.48|0
1704862200000|2024-01-10 04:50:00|169.63|167.43|169.58|167.38|169.63|167.43|169.48|167.28|0
1704862500000|2024-01-10 04:55:00|169.68|167.48|169.67|167.47|169.68|167.48|169.58|167.38|0
1704862800000|2024-01-10 05:00:00|169.58|167.38|169.67|167.47|169.77|167.57|169.58|167.38|0
1704863100000|2024-01-10 05:05:00|169.72|167.52|169.77|167.57|169.96|167.76|169.58|167.38|0
1704863400000|2024-01-10 05:10:00|169.86|167.66|169.67|167.47|169.96|167.76|169.67|167.47|0
1704863700000|2024-01-10 05:15:00|169.48|167.28|169.86|167.66|169.86|167.66|169.48|167.28|0
1704864000000|2024-01-10 05:20:00|169.96|167.76|169.86|167.66|170.05|167.85|169.86|167.66|0
1704864300000|2024-01-10 05:25:00|169.95|167.75|169.95|167.75|170.15|167.95|169.91|167.71|0
1704864600000|2024-01-10 05:30:00|170.05|167.85|169.66|167.46|170.05|167.85|169.38|167.18|0
1704864900000|2024-01-10 05:35:00|169.76|167.56|169.95|167.75|170.1|167.9|169.66|167.46|0
1704865200000|2024-01-10 05:40:00|169.9|167.7|169.85|167.65|169.95|167.75|169.85|167.65|0
1704865500000|2024-01-10 05:45:00|169.76|167.56|169.47|167.27|169.85|167.65|169.47|167.27|0
1704865800000|2024-01-10 05:50:00|169.37|167.17|169.18|166.98|169.42|167.22|169.08|166.88|0
1704866100000|2024-01-10 05:55:00|169.13|166.93|169.37|167.17|169.46|167.26|169.08|166.88|0
1704866400000|2024-01-10 06:00:00|169.46|167.26|169.27|167.07|169.46|167.26|169.08|166.88|0
1704866700000|2024-01-10 06:05:00|169.17|166.97|168.89|166.69|169.17|166.97|168.79|166.59|0
1704867000000|2024-01-10 06:10:00|168.79|166.59|169.46|167.26|169.46|167.26|168.79|166.59|0
1704867300000|2024-01-10 06:15:00|169.36|167.16|169.27|167.07|169.46|167.26|169.27|167.07|0
1704867600000|2024-01-10 06:20:00|169.36|167.16|169.12|166.92|169.36|167.16|169.07|166.87|0
1704867900000|2024-01-10 06:25:00|169.07|166.87|169.45|167.25|169.74|167.54|169.07|166.87|0
1704868200000|2024-01-10 06:30:00|169.36|167.16|169.64|167.44|169.74|167.54|169.36|167.16|0
1704868500000|2024-01-10 06:35:00|169.55|167.35|169.93|167.73|169.93|167.73|169.55|167.35|0
1704868800000|2024-01-10 06:40:00|169.84|167.64|169.64|167.44|169.93|167.73|169.55|167.35|0
1704869100000|2024-01-10 06:45:00|169.74|167.54|170.22|168.02|170.22|168.02|169.64|167.44|0
1704869400000|2024-01-10 06:50:00|170.31|168.11|170.41|168.21|170.7|168.5|170.31|168.11|0
1704869700000|2024-01-10 06:55:00|170.5|168.3|170.12|167.92|170.5|168.3|170.02|167.82|0
1704870000000|2024-01-10 07:00:00|170.02|167.82|169.83|167.63|170.31|168.11|169.59|167.39|0
1704870300000|2024-01-10 07:05:00|169.88|167.68|169.83|167.63|170.12|167.92|169.63|167.43|0
1704870600000|2024-01-10 07:10:00|169.92|167.72|169.73|167.53|170.21|168.01|169.54|167.34|0
1704870900000|2024-01-10 07:15:00|169.63|167.43|169.44|167.24|169.82|167.62|169.44|167.24|0
1704871200000|2024-01-10 07:20:00|169.54|167.34|169.25|167.05|169.54|167.34|169.05|166.85|0
1704871500000|2024-01-10 07:25:00|169.15|166.95|169.24|167.04|169.34|167.14|169.05|166.85|0
1704871800000|2024-01-10 07:30:00|169.15|166.95|169.15|166.95|169.44|167.24|169.01|166.81|0
1704872100000|2024-01-10 07:35:00|169.05|166.85|168.72|166.52|169.24|167.04|168.72|166.52|0
1704872400000|2024-01-10 07:40:00|168.76|166.56|168.38|166.18|168.86|166.66|168.38|166.18|0
1704872700000|2024-01-10 07:45:00|168.28|166.08|168.19|165.99|168.47|166.27|168.19|165.99|0
1704873000000|2024-01-10 07:50:00|168.28|166.08|168.19|165.99|168.38|166.18|168.09|165.89|0
1704873300000|2024-01-10 07:55:00|168.14|165.94|168.28|166.08|168.37|166.17|168.09|165.89|0
1704873600000|2024-01-10 08:00:00|168.18|165.98|167.9|165.7|168.28|166.08|167.61|165.41|0
1704873900000|2024-01-10 08:05:00|167.8|165.6|168.56|166.36|168.56|166.36|167.71|165.51|0
1704874200000|2024-01-10 08:10:00|168.47|166.27|168.71|166.51|168.94|166.74|168.37|166.17|0
1704874500000|2024-01-10 08:15:00|168.66|166.46|168.46|166.26|168.9|166.7|168.27|166.07|0
1704874800000|2024-01-10 08:20:00|168.56|166.36|168.18|165.98|168.65|166.45|168.18|165.98|0
1704875100000|2024-01-10 08:25:00|168.08|165.88|168.17|165.97|168.46|166.26|168.08|165.88|0
1704875400000|2024-01-10 08:30:00|168.27|166.07|168.89|166.69|168.89|166.69|168.17|165.97|0
1704875700000|2024-01-10 08:35:00|168.94|166.74|168.7|166.5|169.13|166.93|168.65|166.45|0
1704876000000|2024-01-10 08:40:00|168.65|166.45|168.84|166.64|169.13|166.93|168.46|166.26|0
1704876300000|2024-01-10 08:45:00|168.79|166.59|167.6|165.4|168.79|166.59|167.6|165.4|0
1704876600000|2024-01-10 08:50:00|167.69|165.49|168.07|165.87|168.26|166.06|167.69|165.49|0
1704876900000|2024-01-10 08:55:00|168.12|165.92|168.02|165.82|168.64|166.44|167.98|165.78|0
1704877200000|2024-01-10 09:00:00|168.07|165.87|167.4|165.2|168.16|165.96|167.4|165.2|0
1704877500000|2024-01-10 09:05:00|167.31|165.11|165.89|163.69|167.31|165.11|165.79|163.59|0
1704877800000|2024-01-10 09:10:00|165.79|163.59|165.22|163.02|165.79|163.59|164.76|162.56|0
1704878100000|2024-01-10 09:15:00|165.13|162.93|165.03|162.83|165.32|163.12|164.66|162.46|0
1704878400000|2024-01-10 09:20:00|165.13|162.93|164.56|162.36|165.13|162.93|164.56|162.36|0
1704878700000|2024-01-10 09:25:00|164.66|162.46|164.61|162.41|164.75|162.55|164.28|162.08|0
1704879000000|2024-01-10 09:30:00|164.56|162.36|164.14|161.94|164.75|162.55|163.91|161.71|0
1704879300000|2024-01-10 09:35:00|164.28|162.08|164.47|162.27|164.56|162.36|164.09|161.89|0
1704879600000|2024-01-10 09:40:00|164.42|162.22|164.93|162.73|164.93|162.73|164.09|161.89|0
1704879900000|2024-01-10 09:45:00|164.84|162.64|165.31|163.11|165.69|163.49|164.84|162.64|0
1704880200000|2024-01-10 09:50:00|165.21|163.01|165.21|163.01|165.5|163.3|165.12|162.92|0
1704880500000|2024-01-10 09:55:00|165.31|163.11|165.02|162.82|165.4|163.2|165.02|162.82|0
1704880800000|2024-01-10 10:00:00|165.12|162.92|165.12|162.92|165.49|163.29|164.93|162.73|0
1704881100000|2024-01-10 10:05:00|165.02|162.82|165.63|163.43|165.68|163.48|164.88|162.68|0
1704881400000|2024-01-10 10:10:00|165.58|163.38|165.68|163.48|165.77|163.57|165.49|163.29|0
1704881700000|2024-01-10 10:15:00|165.77|163.57|166.24|164.04|166.34|164.14|165.68|163.48|0
1704882000000|2024-01-10 10:20:00|166.34|164.14|166.34|164.14|166.67|164.47|166.24|164.04|0
1704882300000|2024-01-10 10:25:00|166.29|164.09|166.24|164.04|166.81|164.61|166.24|164.04|0
1704882600000|2024-01-10 10:30:00|166.29|164.09|166.71|164.51|167.19|164.99|166.29|164.09|0
1704882900000|2024-01-10 10:35:00|166.81|164.61|166.33|164.13|166.81|164.61|166.24|164.04|0
1704883200000|2024-01-10 10:40:00|166.24|164.04|166.14|163.94|166.52|164.32|166.14|163.94|0
1704883500000|2024-01-10 10:45:00|166.23|164.03|166.33|164.13|166.52|164.32|166.14|163.94|0
1704883800000|2024-01-10 10:50:00|166.14|163.94|166.33|164.13|166.52|164.32|166.14|163.94|0
1704884100000|2024-01-10 10:55:00|166.38|164.18|166.61|164.41|166.89|164.69|166.38|164.18|0
1704884400000|2024-01-10 11:00:00|166.56|164.36|166.32|164.12|166.8|164.6|166.32|164.12|0
1704884700000|2024-01-10 11:05:00|166.42|164.22|166.37|164.17|166.51|164.31|166.13|163.93|0
1704885000000|2024-01-10 11:10:00|166.32|164.12|166.13|163.93|166.98|164.78|166.04|163.84|0
1704885300000|2024-01-10 11:15:00|166.04|163.84|166.89|164.69|166.98|164.78|166.04|163.84|0
1704885600000|2024-01-10 11:20:00|166.79|164.59|166.98|164.78|167.08|164.88|166.79|164.59|0
1704885900000|2024-01-10 11:25:00|167.08|164.88|167.74|165.54|167.83|165.63|167.07|164.87|0
1704886200000|2024-01-10 11:30:00|167.64|165.44|167.88|165.68|168.5|166.3|167.64|165.44|0
1704886500000|2024-01-10 11:35:00|167.83|165.63|167.93|165.73|168.12|165.92|167.69|165.49|0
1704886800000|2024-01-10 11:40:00|167.74|165.54|168.12|165.92|168.12|165.92|167.74|165.54|0
1704887100000|2024-01-10 11:45:00|168.02|165.82|168.69|166.49|168.88|166.68|167.92|165.72|0
1704887400000|2024-01-10 11:50:00|168.78|166.58|169.36|167.16|169.45|167.25|168.69|166.49|0
1704887700000|2024-01-10 11:55:00|169.07|166.87|168.59|166.39|169.26|167.06|168.59|166.39|0
1704888000000|2024-01-10 12:00:00|168.49|166.29|167.25|165.05|168.49|166.29|167.25|165.05|0
1704888300000|2024-01-10 12:05:00|167.35|165.15|167.82|165.62|168.01|165.81|167.06|164.86|0
1704888600000|2024-01-10 12:10:00|167.78|165.58|167.44|165.24|167.78|165.58|167.16|164.96|0
1704888900000|2024-01-10 12:15:00|167.53|165.33|167.63|165.43|167.72|165.52|167.25|165.05|0
1704889200000|2024-01-10 12:20:00|167.53|165.33|166.68|164.48|167.77|165.57|166.68|164.48|0
1704889500000|2024-01-10 12:25:00|166.73|164.53|166.73|164.53|167.06|164.86|166.68|164.48|0
1704889800000|2024-01-10 12:30:00|166.58|164.38|167.34|165.14|167.34|165.14|166.58|164.38|0
1704890100000|2024-01-10 12:35:00|167.29|165.09|167.34|165.14|167.43|165.23|166.96|164.76|0
1704890400000|2024-01-10 12:40:00|167.39|165.19|167.91|165.71|167.91|165.71|167.39|165.19|0
1704890700000|2024-01-10 12:45:00|168|165.8|167.81|165.61|168.29|166.09|167.81|165.61|0
1704891000000|2024-01-10 12:50:00|167.71|165.51|167.14|164.94|167.76|165.56|167.05|164.85|0
1704891300000|2024-01-10 12:55:00|167.24|165.04|168|165.8|168|165.8|167.05|164.85|0
1704891600000|2024-01-10 13:00:00|167.95|165.75|168.19|165.99|168.86|166.66|167.95|165.75|0
1704891900000|2024-01-10 13:05:00|168.33|166.13|167.95|165.75|168.47|166.27|167.61|165.41|0
1704892200000|2024-01-10 13:10:00|167.9|165.7|167.42|165.22|167.9|165.7|167.23|165.03|0
1704892500000|2024-01-10 13:15:00|167.33|165.13|168.09|165.89|168.09|165.89|167.33|165.13|0
1704892800000|2024-01-10 13:20:00|168.18|165.98|167.89|165.69|168.37|166.17|167.51|165.31|0
1704893100000|2024-01-10 13:25:00|167.8|165.6|167.51|165.31|168.18|165.98|167.13|164.93|0
1704893400000|2024-01-10 13:30:00|167.61|165.41|168.27|166.07|168.56|166.36|167.51|165.31|0
1704893700000|2024-01-10 13:35:00|168.18|165.98|167.98|165.78|168.56|166.36|167.89|165.69|0
1704894000000|2024-01-10 13:40:00|168.08|165.88|168.46|166.26|168.46|166.26|167.89|165.69|0
1704894300000|2024-01-10 13:45:00|168.56|166.36|168.75|166.55|169.23|167.03|168.46|166.26|0
1704894600000|2024-01-10 13:50:00|168.84|166.64|168.74|166.54|169.27|167.07|168.65|166.45|0
1704894900000|2024-01-10 13:55:00|168.84|166.64|169.32|167.12|169.32|167.12|168.55|166.35|0
1704895200000|2024-01-10 14:00:00|169.22|167.02|169.03|166.83|169.89|167.69|168.93|166.73|0
1704895500000|2024-01-10 14:05:00|168.93|166.73|169.03|166.83|169.22|167.02|168.45|166.25|0
1704895800000|2024-01-10 14:10:00|169.12|166.92|168.16|165.96|169.41|167.21|168.07|165.87|0
1704896100000|2024-01-10 14:15:00|168.07|165.87|167.97|165.77|168.36|166.16|167.78|165.58|0
1704896400000|2024-01-10 14:20:00|168.07|165.87|167.88|165.68|168.26|166.06|167.69|165.49|0
1704896700000|2024-01-10 14:25:00|167.97|165.77|167.11|164.91|167.97|165.77|167.02|164.82|0
1704897000000|2024-01-10 14:30:00|166.83|164.63|165.76|163.56|167.02|164.82|164.47|162.27|0
1704897300000|2024-01-10 14:35:00|165.86|163.66|164.54|162.34|165.86|163.66|164.45|162.25|0
1704897600000|2024-01-10 14:40:00|164.5|162.3|163.67|161.47|165.48|163.28|163.02|160.82|0
1704897900000|2024-01-10 14:45:00|163.39|161.19|163.86|161.66|164.7|162.5|163.39|161.19|0
1704898200000|2024-01-10 14:50:00|163.95|161.75|166.3|164.1|166.4|164.2|163.77|161.57|0
1704898500000|2024-01-10 14:55:00|166.58|164.38|165.36|163.16|166.58|164.38|165.36|163.16|0
1704898800000|2024-01-10 15:00:00|165.26|163.06|167.43|165.23|168|165.8|165.26|163.06|0
1704899100000|2024-01-10 15:05:00|167.48|165.28|167.05|164.85|168.58|166.38|166.96|164.76|0
1704899400000|2024-01-10 15:10:00|166.52|164.32|165.85|163.65|166.61|164.41|165.2|163|0
1704899700000|2024-01-10 15:15:00|165.76|163.56|166.23|164.03|166.52|164.32|165.01|162.81|0
1704900000000|2024-01-10 15:20:00|166.33|164.13|166.42|164.22|166.7|164.5|165.66|163.46|0
1704900300000|2024-01-10 15:25:00|166.51|164.31|164.81|162.61|166.7|164.5|164.53|162.33|0
1704900600000|2024-01-10 15:30:00|164.91|162.71|164.34|162.14|164.91|162.71|164.16|161.96|0
1704900900000|2024-01-10 15:35:00|164.39|162.19|164.25|162.05|164.72|162.52|163.97|161.77|0
1704901200000|2024-01-10 15:40:00|164.15|161.95|163.31|161.11|164.25|162.05|163.03|160.83|0
1704901500000|2024-01-10 15:45:00|163.22|161.02|163.5|161.3|164.34|162.14|163.12|160.92|0
1704901800000|2024-01-10 15:50:00|163.31|161.11|163.87|161.67|163.96|161.76|163.22|161.02|0
1704902100000|2024-01-10 15:55:00|163.77|161.57|162.93|160.73|163.77|161.57|162.84|160.64|0
1704902400000|2024-01-10 16:00:00|163.03|160.83|163.3|161.1|163.49|161.29|162.75|160.55|0
1704902700000|2024-01-10 16:05:00|163.21|161.01|163.12|160.92|163.58|161.38|163.02|160.82|0
1704903000000|2024-01-10 16:10:00|163.02|160.82|164.99|162.79|165.84|163.64|163.02|160.82|0
1704903300000|2024-01-10 16:15:00|165.08|162.88|164.61|162.41|165.74|163.54|164.52|162.32|0
1704903600000|2024-01-10 16:20:00|164.52|162.32|164.99|162.79|164.99|162.79|163.86|161.66|0
1704903900000|2024-01-10 16:25:00|164.31|162.11|164.41|162.21|164.69|162.49|163.84|161.64|0
1704904200000|2024-01-10 16:30:00|164.5|162.3|164.97|162.77|165.34|163.14|164.12|161.92|0
1704904500000|2024-01-10 16:35:00|164.87|162.67|164.78|162.58|165.16|162.96|164.59|162.39|0
1704904800000|2024-01-10 16:40:00|164.68|162.48|163.65|161.45|164.68|162.48|163.56|161.36|0
1704905100000|2024-01-10 16:45:00|163.56|161.36|164.31|162.11|164.31|162.11|163.37|161.17|0
1704905400000|2024-01-10 16:50:00|164.21|162.01|164.3|162.1|165.62|163.42|164.12|161.92|0
1704905700000|2024-01-10 16:55:00|164.26|162.06|164.02|161.82|164.68|162.48|163.37|161.17|0
1704906000000|2024-01-10 17:00:00|163.93|161.73|164.77|162.57|165.15|162.95|163.93|161.73|0
1704906300000|2024-01-10 17:05:00|164.68|162.48|163.92|161.72|165.05|162.85|163.83|161.63|0
1704906600000|2024-01-10 17:10:00|164.02|161.82|163.46|161.26|164.3|162.1|163.36|161.16|0
1704906900000|2024-01-10 17:15:00|163.55|161.35|163.55|161.35|164.11|161.91|163.27|161.07|0
1704907200000|2024-01-10 17:20:00|163.45|161.25|163.17|160.97|163.55|161.35|162.99|160.79|0
1704907500000|2024-01-10 17:25:00|163.08|160.88|163.26|161.06|163.83|161.63|163.08|160.88|0
1704907800000|2024-01-10 17:30:00|163.17|160.97|162.89|160.69|163.26|161.06|162.8|160.6|0
1704908100000|2024-01-10 17:35:00|162.98|160.78|162.42|160.22|163.08|160.88|162.14|159.94|0
1704908400000|2024-01-10 17:40:00|162.38|160.18|162.7|160.5|163.35|161.15|162.24|160.04|0
1704908700000|2024-01-10 17:45:00|162.79|160.59|162.42|160.22|163.07|160.87|162.37|160.17|0
1704909000000|2024-01-10 17:50:00|162.33|160.13|162.42|160.22|162.6|160.4|162.14|159.94|0
1704909300000|2024-01-10 17:55:00|162.32|160.12|162.14|159.94|162.51|160.31|161.86|159.66|0
1704909600000|2024-01-10 18:00:00|162.04|159.84|160.56|158.36|163.53|161.33|160.56|158.36|0
1704909900000|2024-01-10 18:05:00|160.65|158.45|162.32|160.12|162.32|160.12|160.1|157.9|0
1704910200000|2024-01-10 18:10:00|162.51|160.31|162.78|160.58|164.09|161.89|162.32|160.12|0
1704910500000|2024-01-10 18:15:00|162.88|160.68|162.32|160.12|163.25|161.05|161.76|159.56|0
1704910800000|2024-01-10 18:20:00|162.22|160.02|162.13|159.93|163.34|161.14|162.04|159.84|0
1704911100000|2024-01-10 18:25:00|161.85|159.65|162.59|160.39|162.69|160.49|161.85|159.65|0
1704911400000|2024-01-10 18:30:00|162.5|160.3|161.2|159|162.69|160.49|161.11|158.91|0
1704911700000|2024-01-10 18:35:00|161.29|159.09|161.75|159.55|162.68|160.48|161.2|159|0
1704912000000|2024-01-10 18:40:00|161.66|159.46|161.61|159.41|161.94|159.74|161.38|159.18|0
1704912300000|2024-01-10 18:45:00|161.57|159.37|161.01|158.81|161.75|159.55|161.01|158.81|0
1704912600000|2024-01-10 18:50:00|161.67|159.47|161.3|159.1|161.86|159.66|161.12|158.92|0
1704912900000|2024-01-10 18:55:00|161.4|159.2|161.39|159.19|161.67|159.47|161.03|158.83|0
1704913200000|2024-01-10 19:00:00|161.3|159.1|160.84|158.64|161.67|159.47|160.84|158.64|0
1704913500000|2024-01-10 19:05:00|160.75|158.55|161.02|158.82|161.3|159.1|160.65|158.45|0
1704913800000|2024-01-10 19:10:00|160.93|158.73|159.09|156.89|161.11|158.91|158|155.8|0
1704914100000|2024-01-10 19:15:00|159|156.8|158.18|155.98|159.18|156.98|158|155.8|0
1704914400000|2024-01-10 19:20:00|158.09|155.89|158.55|156.35|160.05|157.85|158.09|155.89|0
1704914700000|2024-01-10 19:25:00|158.46|156.26|158.73|156.53|159.14|156.94|157.92|155.72|0
1704915000000|2024-01-10 19:30:00|158.55|156.35|158.37|156.17|158.73|156.53|158|155.8|0
1704915300000|2024-01-10 19:35:00|158.41|156.21|158.73|156.53|159.18|156.98|158.18|155.98|0
1704915600000|2024-01-10 19:40:00|158.64|156.44|158.27|156.07|158.91|156.71|158.27|156.07|0
1704915900000|2024-01-10 19:45:00|158.18|155.98|158|155.8|158.18|155.98|157.46|155.26|0
1704916200000|2024-01-10 19:50:00|157.91|155.71|156.82|154.62|157.91|155.71|156.37|154.17|0
1704916500000|2024-01-10 19:55:00|156.73|154.53|156.37|154.17|156.91|154.71|156.28|154.08|0
1704916800000|2024-01-10 20:00:00|156.19|153.99|157.01|154.81|157.96|155.76|156.01|153.81|0
1704917100000|2024-01-10 20:05:00|156.92|154.72|156.56|154.36|157.46|155.26|156.29|154.09|0
1704917400000|2024-01-10 20:10:00|156.65|154.45|158.18|155.98|158.45|156.25|156.65|154.45|0
1704917700000|2024-01-10 20:15:00|157.91|155.71|158.82|156.62|159|156.8|157.37|155.17|0
1704918000000|2024-01-10 20:20:00|158.63|156.43|161.65|159.45|161.74|159.54|158.45|156.25|0
1704918300000|2024-01-10 20:25:00|161.47|159.27|159.4|157.2|161.83|159.63|159.09|156.89|0
1704918600000|2024-01-10 20:30:00|159.49|157.29|158.58|156.38|159.95|157.75|157.94|155.74|0
1704918900000|2024-01-10 20:35:00|158.49|156.29|158.94|156.74|159.45|157.25|158.31|156.11|0
1704919200000|2024-01-10 20:40:00|158.76|156.56|160.5|158.3|160.78|158.58|158.67|156.47|0
1704919500000|2024-01-10 20:45:00|160.59|158.39|161.88|159.68|161.88|159.68|159.95|157.75|0
1704919800000|2024-01-10 20:50:00|162.44|160.24|159.32|157.12|163.09|160.89|159.32|157.12|0
1704920100000|2024-01-10 20:55:00|158.95|156.75|158.98|156.78|159.69|157.49|157.98|155.78|0
1704920400000|2024-01-10 21:00:00|158.89|156.69|159.07|156.87|159.34|157.14|158.34|156.14|0
1704920700000|2024-01-10 21:05:00|159.16|156.96|158.97|156.77|159.34|157.14|158.79|156.59|0
1704921000000|2024-01-10 21:10:00|158.88|156.68|158.97|156.77|159.25|157.05|158.88|156.68|0
1704921300000|2024-01-10 21:15:00|158.98|156.58|158.71|156.31|159.07|156.67|158.62|156.22|0
1704921600000|2024-01-10 21:20:00|158.8|156.4|158.61|156.21|158.89|156.49|158.52|156.12|0
1704921900000|2024-01-10 21:25:00|158.71|156.31|158.61|156.21|158.8|156.4|158.61|156.21|0
1704922200000|2024-01-10 21:30:00|158.7|156.3|158.61|156.21|158.79|156.39|158.61|156.21|0
1704922500000|2024-01-10 21:35:00|158.7|156.3|158.97|156.57|158.97|156.57|158.7|156.3|0
1704922800000|2024-01-10 21:40:00|158.88|156.48|158.7|156.3|158.97|156.57|158.61|156.21|0
1704923100000|2024-01-10 21:45:00|158.66|156.26|158.52|156.12|158.7|156.3|158.34|155.94|0
1704923400000|2024-01-10 21:50:00|158.42|156.02|158.61|156.21|158.7|156.3|158.42|156.02|0
1704923700000|2024-01-10 21:55:00|158.6|156.2|158.56|156.16|158.88|156.48|158.56|156.16|0
1704924000000|2024-01-10 22:00:00|158.59|156.19|158.69|156.29|158.75|156.35|158.55|156.15|0
1704924300000|2024-01-10 22:05:00|158.68|156.28|158.51|156.11|158.68|156.28|158.47|156.07|0
1704924600000|2024-01-10 22:10:00|158.5|156.1|158.54|156.14|158.54|156.14|158.49|156.09|0
1704924900000|2024-01-10 22:15:00|158.64|156.24|158.73|156.33|158.86|156.46|158.59|156.19|0
1704925200000|2024-01-10 22:20:00|158.71|156.31|158.62|156.22|158.8|156.4|158.62|156.22|0
1704925500000|2024-01-10 22:25:00|158.6|156.2|158.54|156.14|158.6|156.2|158.52|156.12|0
1704925800000|2024-01-10 22:30:00|158.55|156.15|158.64|156.24|158.64|156.24|158.55|156.15|0
1704926100000|2024-01-10 22:35:00|158.63|156.23|158.71|156.31|158.72|156.32|158.63|156.23|0
1704926400000|2024-01-10 22:40:00|158.69|156.29|158.76|156.36|158.88|156.48|158.63|156.23|0
1704926700000|2024-01-10 22:45:00|158.78|156.38|158.57|156.17|158.81|156.41|158.57|156.17|0
1704927000000|2024-01-10 22:50:00|158.64|156.24|158.63|156.23|158.64|156.24|158.57|156.17|0
1704927300000|2024-01-10 22:55:00|158.55|156.15|158.57|156.17|158.65|156.25|158.49|156.09|0
1704927600000|2024-01-10 23:00:00|158.45|156.05|159.22|156.82|159.5|157.1|158.45|156.05|0
1704927900000|2024-01-10 23:05:00|159.27|156.87|159.22|156.82|159.4|157|159.22|156.82|0
1704928200000|2024-01-10 23:10:00|159.13|156.73|158.58|156.18|159.13|156.73|158.49|156.09|0
1704928500000|2024-01-10 23:15:00|158.49|156.09|158.49|156.09|158.49|156.09|158.31|155.91|0
1704928800000|2024-01-10 23:20:00|158.44|156.04|158.21|155.81|158.44|156.04|158.12|155.72|0
1704929100000|2024-01-10 23:25:00|158.31|155.91|157.94|155.54|158.31|155.91|157.94|155.54|0
1704929400000|2024-01-10 23:30:00|157.85|155.45|158.12|155.72|158.12|155.72|157.85|155.45|0
1704929700000|2024-01-10 23:35:00|158.21|155.81|158.21|155.81|158.3|155.9|158.21|155.81|0
1704930000000|2024-01-10 23:40:00|158.12|155.72|158.03|155.63|158.3|155.9|157.94|155.54|0
1704930300000|2024-01-10 23:45:00|157.94|155.54|158.39|155.99|158.48|156.08|157.94|155.54|0
1704930600000|2024-01-10 23:50:00|158.48|156.08|158.3|155.9|158.48|156.08|158.12|155.72|0
1704930900000|2024-01-10 23:55:00|158.21|155.81|158.39|155.99|158.39|155.99|158.11|155.71|0
1704931200000|2024-01-11 00:00:00|158.43|156.03|158.02|155.62|158.48|156.08|157.93|155.53|0
1704931500000|2024-01-11 00:05:00|158.07|155.67|158.66|156.26|158.66|156.26|158.02|155.62|0
1704931800000|2024-01-11 00:10:00|158.61|156.21|158.29|155.89|158.66|156.26|158.29|155.89|0
1704932100000|2024-01-11 00:15:00|158.38|155.98|158.29|155.89|158.56|156.16|158.2|155.8|0
1704932400000|2024-01-11 00:20:00|158.2|155.8|158.47|156.07|158.47|156.07|158.2|155.8|0
1704932700000|2024-01-11 00:25:00|158.38|155.98|158.38|155.98|158.47|156.07|158.2|155.8|0
1704933000000|2024-01-11 00:30:00|158.29|155.89|157.92|155.52|158.29|155.89|157.92|155.52|0
1704933300000|2024-01-11 00:35:00|157.83|155.43|157.7|155.3|158.01|155.61|157.65|155.25|0
1704933600000|2024-01-11 00:40:00|157.65|155.25|157.19|154.79|157.74|155.34|157.19|154.79|0
1704933900000|2024-01-11 00:45:00|157.01|154.61|156.74|154.34|157.01|154.61|156.56|154.16|0
1704934200000|2024-01-11 00:50:00|156.83|154.43|157.01|154.61|157.19|154.79|156.83|154.43|0
1704934500000|2024-01-11 00:55:00|157.1|154.7|157.1|154.7|157.19|154.79|156.92|154.52|0
1704934800000|2024-01-11 01:00:00|157.01|154.61|156.83|154.43|157.01|154.61|156.29|153.89|0
1704935100000|2024-01-11 01:05:00|156.92|154.52|156.38|153.98|156.92|154.52|156.29|153.89|0
1704935400000|2024-01-11 01:10:00|156.47|154.07|156.28|153.88|156.47|154.07|156.19|153.79|0
1704935700000|2024-01-11 01:15:00|156.19|153.79|156.1|153.7|156.37|153.97|156.1|153.7|0
1704936000000|2024-01-11 01:20:00|156.19|153.79|156.64|154.24|156.73|154.33|156.19|153.79|0
1704936300000|2024-01-11 01:25:00|156.73|154.33|156.64|154.24|156.82|154.42|156.64|154.24|0
1704936600000|2024-01-11 01:30:00|156.63|154.43|156.54|154.34|156.81|154.61|156.54|154.34|0
1704936900000|2024-01-11 01:35:00|156.45|154.25|156.54|154.34|156.72|154.52|156.18|153.98|0
1704937200000|2024-01-11 01:40:00|156.49|154.29|156.35|154.15|156.63|154.43|156.35|154.15|0
1704937500000|2024-01-11 01:45:00|156.44|154.24|156.44|154.24|156.62|154.42|156.35|154.15|0
1704937800000|2024-01-11 01:50:00|156.49|154.29|156.35|154.15|156.53|154.33|156.35|154.15|0
1704938100000|2024-01-11 01:55:00|156.44|154.24|156.35|154.15|156.44|154.24|156.35|154.15|0
1704938400000|2024-01-11 02:00:00|156.26|154.06|156.17|153.97|156.44|154.24|156.08|153.88|0
1704938700000|2024-01-11 02:05:00|156.13|153.93|156.08|153.88|156.26|154.06|156.08|153.88|0
1704939000000|2024-01-11 02:10:00|156.12|153.92|155.9|153.7|156.17|153.97|155.81|153.61|0
1704939300000|2024-01-11 02:15:00|155.85|153.65|155.81|153.61|155.85|153.65|155.54|153.34|0
1704939600000|2024-01-11 02:20:00|155.8|153.6|156.16|153.96|156.16|153.96|155.71|153.51|0
1704939900000|2024-01-11 02:25:00|156.07|153.87|156.16|153.96|156.25|154.05|156.07|153.87|0
1704940200000|2024-01-11 02:30:00|156.25|154.05|156.25|154.05|156.34|154.14|155.98|153.78|0
1704940500000|2024-01-11 02:35:00|156.34|154.14|156.43|154.23|156.43|154.23|156.25|154.05|0
1704940800000|2024-01-11 02:40:00|156.52|154.32|156.38|154.18|156.52|154.32|156.34|154.14|0
1704941100000|2024-01-11 02:45:00|156.34|154.14|156.25|154.05|156.52|154.32|156.25|154.05|0
1704941400000|2024-01-11 02:50:00|156.16|153.96|156.24|154.04|156.33|154.13|156.15|153.95|0
1704941700000|2024-01-11 02:55:00|156.15|153.95|156.15|153.95|156.24|154.04|156.06|153.86|0
1704942000000|2024-01-11 03:00:00|156.06|153.86|156.06|153.86|156.15|153.95|155.97|153.77|0
1704942300000|2024-01-11 03:05:00|156.15|153.95|155.97|153.77|156.15|153.95|155.97|153.77|0
1704942600000|2024-01-11 03:10:00|156.06|153.86|155.97|153.77|156.06|153.86|155.79|153.59|0
1704942900000|2024-01-11 03:15:00|155.88|153.68|155.88|153.68|155.97|153.77|155.88|153.68|0
1704943200000|2024-01-11 03:20:00|155.97|153.77|155.96|153.76|155.97|153.77|155.96|153.76|0
1704943500000|2024-01-11 03:25:00|156.05|153.85|155.87|153.67|156.05|153.85|155.78|153.58|0
1704943800000|2024-01-11 03:30:00|155.78|153.58|155.33|153.13|155.87|153.67|155.25|153.05|0
1704944100000|2024-01-11 03:35:00|155.42|153.22|155.6|153.4|155.6|153.4|155.24|153.04|0
1704944400000|2024-01-11 03:40:00|155.56|153.36|155.78|153.58|155.78|153.58|155.51|153.31|0
1704944700000|2024-01-11 03:45:00|155.87|153.67|155.69|153.49|155.87|153.67|155.6|153.4|0
1704945000000|2024-01-11 03:50:00|155.6|153.4|155.06|152.86|155.69|153.49|155.06|152.86|0
1704945300000|2024-01-11 03:55:00|155.15|152.95|155.15|152.95|155.42|153.22|155.15|152.95|0
1704945600000|2024-01-11 04:00:00|155.24|153.04|155.32|153.12|155.41|153.21|155.15|152.95|0
1704945900000|2024-01-11 04:05:00|155.24|153.04|155.05|152.85|155.32|153.12|155.05|152.85|0
1704946200000|2024-01-11 04:10:00|155.14|152.94|155.23|153.03|155.32|153.12|155.14|152.94|0
1704946500000|2024-01-11 04:15:00|155.28|153.08|155.5|153.3|155.5|153.3|155.28|153.08|0
1704946800000|2024-01-11 04:20:00|155.41|153.21|155.23|153.03|155.41|153.21|155.14|152.94|0
1704947100000|2024-01-11 04:25:00|155.28|153.08|155.41|153.21|155.41|153.21|155.23|153.03|0
1704947400000|2024-01-11 04:30:00|155.36|153.16|155.5|153.3|155.58|153.38|155.32|153.12|0
1704947700000|2024-01-11 04:35:00|155.49|153.29|155.76|153.56|155.76|153.56|155.49|153.29|0
1704948000000|2024-01-11 04:40:00|155.72|153.52|155.49|153.29|155.76|153.56|155.49|153.29|0
1704948300000|2024-01-11 04:45:00|155.58|153.38|155.72|153.52|155.72|153.52|155.49|153.29|0
1704948600000|2024-01-11 04:50:00|155.76|153.56|155.49|153.29|155.76|153.56|155.49|153.29|0
1704948900000|2024-01-11 04:55:00|155.58|153.38|155.49|153.29|155.58|153.38|155.49|153.29|0
1704949200000|2024-01-11 05:00:00|155.58|153.38|155.31|153.11|155.58|153.38|155.31|153.11|0
1704949500000|2024-01-11 05:05:00|155.4|153.2|155.39|153.19|155.49|153.29|155.31|153.11|0
1704949800000|2024-01-11 05:10:00|155.44|153.24|155.39|153.19|155.53|153.33|155.3|153.1|0
1704950100000|2024-01-11 05:15:00|155.3|153.1|155.39|153.19|155.44|153.24|155.3|153.1|0
1704950400000|2024-01-11 05:20:00|155.35|153.15|155.75|153.55|155.75|153.55|155.3|153.1|0
1704950700000|2024-01-11 05:25:00|155.8|153.6|155.21|153.01|155.84|153.64|155.03|152.83|0
1704951000000|2024-01-11 05:30:00|155.3|153.1|155.66|153.46|155.75|153.55|155.26|153.06|0
1704951300000|2024-01-11 05:35:00|155.75|153.55|155.65|153.45|155.75|153.55|155.65|153.45|0
1704951600000|2024-01-11 05:40:00|155.56|153.36|155.38|153.18|155.65|153.45|155.38|153.18|0
1704951900000|2024-01-11 05:45:00|155.29|153.09|155.47|153.27|155.47|153.27|155.2|153|0
1704952200000|2024-01-11 05:50:00|155.56|153.36|155.92|153.72|155.92|153.72|155.47|153.27|0
1704952500000|2024-01-11 05:55:00|155.83|153.63|155.65|153.45|155.83|153.63|155.65|153.45|0
1704952800000|2024-01-11 06:00:00|155.7|153.5|155.65|153.45|155.74|153.54|155.47|153.27|0
1704953100000|2024-01-11 06:05:00|155.74|153.54|155.56|153.36|155.92|153.72|155.56|153.36|0
1704953400000|2024-01-11 06:10:00|155.47|153.27|155.02|152.82|155.65|153.45|155.02|152.82|0
1704953700000|2024-01-11 06:15:00|155.06|152.86|155.19|152.99|155.28|153.08|155.02|152.82|0
1704954000000|2024-01-11 06:20:00|155.1|152.9|154.92|152.72|155.1|152.9|154.92|152.72|0
1704954300000|2024-01-11 06:25:00|155.43|153.23|155.52|153.32|155.52|153.32|155.16|152.96|0
1704954600000|2024-01-11 06:30:00|155.61|153.41|155.07|152.87|155.61|153.41|155.07|152.87|0
1704954900000|2024-01-11 06:35:00|154.98|152.78|154.89|152.69|155.16|152.96|154.62|152.42|0
1704955200000|2024-01-11 06:40:00|154.8|152.6|154.98|152.78|155.16|152.96|154.8|152.6|0
1704955500000|2024-01-11 06:45:00|155.07|152.87|155.15|152.95|155.24|153.04|154.98|152.78|0
1704955800000|2024-01-11 06:50:00|155.24|153.04|155.15|152.95|155.33|153.13|155.15|152.95|0
1704956100000|2024-01-11 06:55:00|155.06|152.86|155.06|152.86|155.2|153|154.97|152.77|0
1704956400000|2024-01-11 07:00:00|154.97|152.77|154.79|152.59|155.06|152.86|154.79|152.59|0
1704956700000|2024-01-11 07:05:00|154.7|152.5|154.52|152.32|154.88|152.68|154.52|152.32|0
1704957000000|2024-01-11 07:10:00|154.48|152.28|154.88|152.68|154.93|152.73|154.43|152.23|0
1704957300000|2024-01-11 07:15:00|154.93|152.73|154.79|152.59|155.06|152.86|154.7|152.5|0
1704957600000|2024-01-11 07:20:00|154.7|152.5|154.57|152.37|154.88|152.68|154.43|152.23|0
1704957900000|2024-01-11 07:25:00|154.61|152.41|154.43|152.23|154.61|152.41|154.21|152.01|0
1704958200000|2024-01-11 07:30:00|154.48|152.28|154.87|152.67|154.96|152.76|154.48|152.28|0
1704958500000|2024-01-11 07:35:00|154.96|152.76|154.72|152.52|156.8|154.6|154.63|152.43|0
1704958800000|2024-01-11 07:40:00|154.63|152.43|154.63|152.43|154.63|152.43|154.36|152.16|0
1704959100000|2024-01-11 07:45:00|154.54|152.34|154.81|152.61|154.81|152.61|154.45|152.25|0
1704959400000|2024-01-11 07:50:00|154.85|152.65|154.89|152.69|154.9|152.7|154.54|152.34|0
1704959700000|2024-01-11 07:55:00|154.94|152.74|154.94|152.74|155.07|152.87|154.72|152.52|0
1704960000000|2024-01-11 08:00:00|155.03|152.83|155.16|152.96|155.34|153.14|154.71|152.51|0
1704960300000|2024-01-11 08:05:00|155.07|152.87|154.62|152.42|155.43|153.23|154.53|152.33|0
1704960600000|2024-01-11 08:10:00|154.53|152.33|154.35|152.15|154.8|152.6|154.18|151.98|0
1704960900000|2024-01-11 08:15:00|154.31|152.11|153.82|151.62|154.53|152.33|153.55|151.35|0
1704961200000|2024-01-11 08:20:00|153.91|151.71|153.29|151.09|153.91|151.71|153.11|150.91|0
1704961500000|2024-01-11 08:25:00|153.2|151|153.46|151.26|153.55|151.35|152.93|150.73|0
1704961800000|2024-01-11 08:30:00|153.55|151.35|153.37|151.17|153.73|151.53|153.28|151.08|0
1704962100000|2024-01-11 08:35:00|153.46|151.26|153.28|151.08|153.55|151.35|153.02|150.82|0
1704962400000|2024-01-11 08:40:00|153.37|151.17|153.28|151.08|153.55|151.35|153.1|150.9|0
1704962700000|2024-01-11 08:45:00|153.37|151.17|152.92|150.72|153.37|151.17|152.84|150.64|0
1704963000000|2024-01-11 08:50:00|152.88|150.68|153.19|150.99|153.76|151.56|152.57|150.37|0
1704963300000|2024-01-11 08:55:00|153.28|151.08|153.28|151.08|153.37|151.17|153.01|150.81|0
1704963600000|2024-01-11 09:00:00|153.37|151.17|153.99|151.79|153.99|151.79|153.19|150.99|0
1704963900000|2024-01-11 09:05:00|153.94|151.74|154.61|152.41|154.61|152.41|153.85|151.65|0
1704964200000|2024-01-11 09:10:00|154.87|152.67|154.74|152.54|155.05|152.85|154.43|152.23|0
1704964500000|2024-01-11 09:15:00|154.83|152.63|155.05|152.85|155.14|152.94|154.78|152.58|0
1704964800000|2024-01-11 09:20:00|154.96|152.76|155.14|152.94|155.23|153.03|154.69|152.49|0
1704965100000|2024-01-11 09:25:00|155.18|152.98|155.14|152.94|155.36|153.16|154.96|152.76|0
1704965400000|2024-01-11 09:30:00|155.4|153.2|155.76|153.56|156.3|154.1|155.36|153.16|0
1704965700000|2024-01-11 09:35:00|155.94|153.74|156.3|154.1|156.39|154.19|155.85|153.65|0
1704966000000|2024-01-11 09:40:00|156.39|154.19|156.79|154.59|156.84|154.64|156.39|154.19|0
1704966300000|2024-01-11 09:45:00|156.84|154.64|156.3|154.1|156.84|154.64|156.3|154.1|0
1704966600000|2024-01-11 09:50:00|156.29|154.09|156.11|153.91|156.47|154.27|155.94|153.74|0
1704966900000|2024-01-11 09:55:00|156.2|154|156.29|154.09|156.47|154.27|156.11|153.91|0
1704967200000|2024-01-11 10:00:00|156.38|154.18|156.29|154.09|156.47|154.27|156.02|153.82|0
1704967500000|2024-01-11 10:05:00|156.2|154|156.56|154.36|156.74|154.54|156.2|154|0
1704967800000|2024-01-11 10:10:00|156.65|154.45|156.65|154.45|156.83|154.63|156.38|154.18|0
1704968100000|2024-01-11 10:15:00|156.56|154.36|156.29|154.09|156.65|154.45|156.29|154.09|0
1704968400000|2024-01-11 10:20:00|156.38|154.18|156.73|154.53|156.82|154.62|156.28|154.08|0
1704968700000|2024-01-11 10:25:00|156.64|154.44|156.55|154.35|156.73|154.53|156.28|154.08|0
1704969000000|2024-01-11 10:30:00|156.46|154.26|156.57|154.37|156.66|154.46|155.08|152.88|0
1704969300000|2024-01-11 10:35:00|156.48|154.28|156.75|154.55|156.93|154.73|156.48|154.28|0
1704969600000|2024-01-11 10:40:00|156.93|154.73|157.38|155.18|157.56|155.36|156.84|154.64|0
1704969900000|2024-01-11 10:45:00|157.47|155.27|157.47|155.27|157.65|155.45|157.11|154.91|0
1704970200000|2024-01-11 10:50:00|157.56|155.36|157.74|155.54|157.74|155.54|157.37|155.17|0
1704970500000|2024-01-11 10:55:00|157.65|155.45|157.01|154.81|157.74|155.54|156.92|154.72|0
1704970800000|2024-01-11 11:00:00|156.92|154.72|156.2|154|156.92|154.72|156.2|154|0
1704971100000|2024-01-11 11:05:00|156.29|154.09|156.38|154.18|156.65|154.45|156.2|154|0
1704971400000|2024-01-11 11:10:00|156.29|154.09|156.2|154|156.38|154.18|156.02|153.82|0
1704971700000|2024-01-11 11:15:00|156.11|153.91|156.01|153.81|156.11|153.91|155.75|153.55|0
1704972000000|2024-01-11 11:20:00|155.92|153.72|156.37|154.17|156.46|154.26|155.75|153.55|0
1704972300000|2024-01-11 11:25:00|156.46|154.26|156.55|154.35|156.64|154.44|156.37|154.17|0
1704972600000|2024-01-11 11:30:00|156.46|154.26|156.28|154.08|156.55|154.35|156.19|153.99|0
1704972900000|2024-01-11 11:35:00|156.37|154.17|156.37|154.17|156.55|154.35|156.19|153.99|0
1704973200000|2024-01-11 11:40:00|156.28|154.08|156.73|154.53|156.73|154.53|156.19|153.99|0
1704973500000|2024-01-11 11:45:00|156.82|154.62|157|154.8|157.27|155.07|156.55|154.35|0
1704973800000|2024-01-11 11:50:00|157.04|154.84|156.72|154.52|157.18|154.98|156.72|154.52|0
1704974100000|2024-01-11 11:55:00|156.68|154.48|156.72|154.52|156.81|154.61|156.45|154.25|0
1704974400000|2024-01-11 12:00:00|156.81|154.61|157.17|154.97|157.26|155.06|156.18|153.98|0
1704974700000|2024-01-11 12:05:00|157.08|154.88|156.9|154.7|157.53|155.33|156.72|154.52|0
1704975000000|2024-01-11 12:10:00|156.95|154.75|156.99|154.79|157.53|155.33|156.9|154.7|0
1704975300000|2024-01-11 12:15:00|157.04|154.84|156.81|154.61|157.26|155.06|156.76|154.56|0
1704975600000|2024-01-11 12:20:00|156.72|154.52|156.44|154.24|156.9|154.7|156.35|154.15|0
1704975900000|2024-01-11 12:25:00|156.35|154.15|156.08|153.88|156.44|154.24|155.81|153.61|0
1704976200000|2024-01-11 12:30:00|156.17|153.97|155.72|153.52|156.35|154.15|155.72|153.52|0
1704976500000|2024-01-11 12:35:00|155.63|153.43|155.9|153.7|155.99|153.79|155.63|153.43|0
1704976800000|2024-01-11 12:40:00|155.99|153.79|155.81|153.61|156.17|153.97|155.63|153.43|0
1704977100000|2024-01-11 12:45:00|155.77|153.57|156.08|153.88|156.08|153.88|155.54|153.34|0
1704977400000|2024-01-11 12:50:00|155.99|153.79|156.17|153.97|156.17|153.97|155.72|153.52|0
1704977700000|2024-01-11 12:55:00|156.26|154.06|156.61|154.41|156.7|154.5|156.25|154.05|0
1704978000000|2024-01-11 13:00:00|156.52|154.32|156.07|153.87|156.7|154.5|156.07|153.87|0
1704978300000|2024-01-11 13:05:00|156.12|153.92|156.21|154.01|156.34|154.14|155.8|153.6|0
1704978600000|2024-01-11 13:10:00|156.16|153.96|155.98|153.78|156.16|153.96|155.8|153.6|0
1704978900000|2024-01-11 13:15:00|156.07|153.87|155.71|153.51|156.07|153.87|155.71|153.51|0
1704979200000|2024-01-11 13:20:00|155.89|153.69|155.71|153.51|156.11|153.91|155.62|153.42|0
1704979500000|2024-01-11 13:25:00|155.62|153.42|155.17|152.97|155.8|153.6|154.95|152.75|0
1704979800000|2024-01-11 13:30:00|155.22|153.02|158.23|156.03|164.59|162.39|155.22|153.02|0
1704980100000|2024-01-11 13:35:00|158.01|155.81|159.5|157.3|160.27|158.07|155.78|153.58|0
1704980400000|2024-01-11 13:40:00|159.32|157.12|159.87|157.67|160.05|157.85|158.13|155.93|0
1704980700000|2024-01-11 13:45:00|159.78|157.58|159.48|157.28|159.84|157.64|157.86|155.66|0
1704981000000|2024-01-11 13:50:00|159.2|157|160.49|158.29|160.49|158.29|158.74|156.54|0
1704981300000|2024-01-11 13:55:00|160.39|158.19|162.15|159.95|162.15|159.95|159.84|157.64|0
1704981600000|2024-01-11 14:00:00|162.06|159.86|161.13|158.93|162.24|160.04|160.67|158.47|0
1704981900000|2024-01-11 14:05:00|161.04|158.84|159.56|157.36|161.5|159.3|159.38|157.18|0
1704982200000|2024-01-11 14:10:00|159.65|157.45|159.24|157.04|160.11|157.91|158.83|156.63|0
1704982500000|2024-01-11 14:15:00|159.28|157.08|157.55|155.35|159.28|157.08|157.46|155.26|0
1704982800000|2024-01-11 14:20:00|157.46|155.26|156.37|154.17|158.46|156.26|156.37|154.17|0
1704983100000|2024-01-11 14:25:00|156.28|154.08|155.01|152.81|156.37|154.17|154.74|152.54|0
1704983400000|2024-01-11 14:30:00|154.74|152.54|156.05|153.85|157.36|155.16|153.85|151.65|0
1704983700000|2024-01-11 14:35:00|155.69|153.49|154.51|152.31|155.69|153.49|152.82|150.62|0
1704984000000|2024-01-11 14:40:00|154.42|152.22|156.4|154.2|156.49|154.29|154.06|151.86|0
1704984300000|2024-01-11 14:45:00|156.31|154.11|159.78|157.58|159.96|157.76|156.31|154.11|0
1704984600000|2024-01-11 14:50:00|159.5|157.3|159.87|157.67|161.53|159.33|159.5|157.3|0
1704984900000|2024-01-11 14:55:00|159.96|157.76|159.08|156.88|160.61|158.41|157.9|155.7|0
1704985200000|2024-01-11 15:00:00|158.98|156.78|163.46|161.26|163.46|161.26|158.89|156.69|0
1704985500000|2024-01-11 15:05:00|163.18|160.98|167.92|165.72|168.01|165.81|163.08|160.88|0
1704985800000|2024-01-11 15:10:00|167.82|165.62|167.68|165.48|168.68|166.48|165.94|163.74|0
1704986100000|2024-01-11 15:15:00|167.89|165.69|163.8|161.6|168.27|166.07|163.8|161.6|0
1704986400000|2024-01-11 15:20:00|163.89|161.69|164.92|162.72|165.3|163.1|163.6|161.4|0
1704986700000|2024-01-11 15:25:00|164.73|162.53|163.79|161.59|165.02|162.82|163.79|161.59|0
1704987000000|2024-01-11 15:30:00|163.7|161.5|165.87|163.67|165.87|163.67|161.55|159.35|0
1704987300000|2024-01-11 15:35:00|165.49|163.29|163.27|161.07|165.58|163.38|162.94|160.74|0
1704987600000|2024-01-11 15:40:00|163.32|161.12|164.07|161.87|165.49|163.29|162.94|160.74|0
1704987900000|2024-01-11 15:45:00|164.17|161.97|166.53|164.33|167.19|164.99|163.89|161.69|0
1704988200000|2024-01-11 15:50:00|166.43|164.23|168.34|166.14|168.53|166.33|166.15|163.95|0
1704988500000|2024-01-11 15:55:00|168.62|166.42|168.14|165.94|168.62|166.42|167.1|164.9|0
1704988800000|2024-01-11 16:00:00|168.24|166.04|168.17|165.97|169.2|167|166.43|164.23|0
1704989100000|2024-01-11 16:05:00|168.27|166.07|168.36|166.16|168.65|166.45|167.31|165.11|0
1704989400000|2024-01-11 16:10:00|168.55|166.35|172.62|170.42|172.62|170.42|167.88|165.68|0
1704989700000|2024-01-11 16:15:00|172.52|170.32|172.35|170.15|173.5|171.3|171.18|168.98|0
1704990000000|2024-01-11 16:20:00|172.54|170.34|171.27|169.07|172.64|170.44|171.18|168.98|0
1704990300000|2024-01-11 16:25:00|171.47|169.27|171.56|169.36|172.05|169.85|170.69|168.49|0
1704990600000|2024-01-11 16:30:00|171.66|169.46|172.44|170.24|172.83|170.63|171.47|169.27|0
1704990900000|2024-01-11 16:35:00|172.73|170.53|173.13|170.93|173.13|170.93|171.37|169.17|0
1704991200000|2024-01-11 16:40:00|173.03|170.83|173.03|170.83|173.32|171.12|171.37|169.17|0
1704991500000|2024-01-11 16:45:00|172.93|170.73|169.71|167.51|174.01|171.81|169.71|167.51|0
1704991800000|2024-01-11 16:50:00|169.81|167.61|172.24|170.04|172.73|170.53|169.14|166.94|0
1704992100000|2024-01-11 16:55:00|172.14|169.94|172.63|170.43|172.83|170.63|171.65|169.45|0
1704992400000|2024-01-11 17:00:00|172.53|170.33|170.58|168.38|172.83|170.63|170.48|168.28|0
1704992700000|2024-01-11 17:05:00|170.78|168.58|170.1|167.9|171.36|169.16|169.71|167.51|0
1704993000000|2024-01-11 17:10:00|170|167.8|169.51|167.31|170.19|167.99|168.74|166.54|0
1704993300000|2024-01-11 17:15:00|169.42|167.22|170.09|167.89|170.67|168.47|168.94|166.74|0
1704993600000|2024-01-11 17:20:00|170.19|167.99|168.73|166.53|170.77|168.57|168.5|166.3|0
1704993900000|2024-01-11 17:25:00|168.83|166.63|170.57|168.37|170.62|168.42|168.44|166.24|0
1704994200000|2024-01-11 17:30:00|170.28|168.08|169.31|167.11|170.38|168.18|169.12|166.92|0
1704994500000|2024-01-11 17:35:00|169.5|167.3|169.02|166.82|170.28|168.08|168.97|166.77|0
1704994800000|2024-01-11 17:40:00|168.92|166.72|167.09|164.89|169.02|166.82|166.42|164.22|0
1704995100000|2024-01-11 17:45:00|167.19|164.99|166.2|164|168.14|165.94|165.92|163.72|0
1704995400000|2024-01-11 17:50:00|166.3|164.1|165.82|163.62|166.3|164.1|164.87|162.67|0
1704995700000|2024-01-11 17:55:00|165.73|163.53|166.3|164.1|166.97|164.77|165.35|163.15|0
1704996000000|2024-01-11 18:00:00|166.39|164.19|164.39|162.19|166.58|164.38|164.11|161.91|0
1704996300000|2024-01-11 18:05:00|164.3|162.1|164.2|162|164.96|162.76|163.35|161.15|0
1704996600000|2024-01-11 18:10:00|164.11|161.91|163.26|161.06|164.3|162.1|163.07|160.87|0
1704996900000|2024-01-11 18:15:00|163.35|161.15|163.25|161.05|163.63|161.43|162.27|160.07|0
1704997200000|2024-01-11 18:20:00|163.16|160.96|162.69|160.49|163.73|161.53|162.69|160.49|0
1704997500000|2024-01-11 18:25:00|162.78|160.58|163.25|161.05|163.54|161.34|162.41|160.21|0
1704997800000|2024-01-11 18:30:00|163.16|160.96|163.06|160.86|163.72|161.52|162.5|160.3|0
1704998100000|2024-01-11 18:35:00|162.97|160.77|162.5|160.3|162.97|160.77|162.21|160.01|0
1704998400000|2024-01-11 18:40:00|162.4|160.2|162.36|160.16|162.68|160.48|162.12|159.92|0
1704998700000|2024-01-11 18:45:00|162.31|160.11|162.59|160.39|163.06|160.86|161.93|159.73|0
1704999000000|2024-01-11 18:50:00|162.4|160.2|161.55|159.35|162.96|160.76|160.72|158.52|0
1704999300000|2024-01-11 18:55:00|161.65|159.45|159.41|157.21|161.65|159.45|159.23|157.03|0
1704999600000|2024-01-11 19:00:00|159.14|156.94|159.32|157.12|159.6|157.4|158.4|156.2|0
1704999900000|2024-01-11 19:05:00|159.23|157.03|160.9|158.7|160.9|158.7|159.04|156.84|0
1705000200000|2024-01-11 19:10:00|160.8|158.6|158.95|156.75|160.8|158.6|158.85|156.65|0
1705000500000|2024-01-11 19:15:00|159.04|156.84|159.87|157.67|159.87|157.67|158.58|156.38|0
1705000800000|2024-01-11 19:20:00|159.78|157.58|160.24|158.04|160.61|158.41|159.04|156.84|0
1705001100000|2024-01-11 19:25:00|160.15|157.95|158.11|155.91|160.24|158.04|157.84|155.64|0
1705001400000|2024-01-11 19:30:00|158.02|155.82|158.2|156|158.76|156.56|157.38|155.18|0
1705001700000|2024-01-11 19:35:00|158.11|155.91|157.93|155.73|158.48|156.28|157.65|155.45|0
1705002000000|2024-01-11 19:40:00|157.83|155.63|158.2|156|158.2|156|156.92|154.72|0
1705002300000|2024-01-11 19:45:00|158.11|155.91|157.37|155.17|158.29|156.09|157.1|154.9|0
1705002600000|2024-01-11 19:50:00|157.28|155.08|156.27|154.07|157.28|155.08|156.09|153.89|0
1705002900000|2024-01-11 19:55:00|156.37|154.17|155.45|153.25|156.37|154.17|154.91|152.71|0
1705003200000|2024-01-11 20:00:00|155.54|153.34|159.03|156.83|159.87|157.67|155.18|152.98|0
1705003500000|2024-01-11 20:05:00|158.85|156.65|159.35|157.15|159.72|157.52|158.66|156.46|0
1705003800000|2024-01-11 20:10:00|159.44|157.24|159.25|157.05|161.2|159|158.98|156.78|0
1705004100000|2024-01-11 20:15:00|159.35|157.15|160.55|158.35|161.57|159.37|159.35|157.15|0
1705004400000|2024-01-11 20:20:00|160.45|158.25|159.71|157.51|160.64|158.44|159.07|156.87|0
1705004700000|2024-01-11 20:25:00|159.8|157.6|159.99|157.79|160.08|157.88|158.42|156.22|0
1705005000000|2024-01-11 20:30:00|160.08|157.88|158.7|156.5|160.08|157.88|158.6|156.4|0
1705005300000|2024-01-11 20:35:00|158.79|156.59|160.26|158.06|160.73|158.53|158.79|156.59|0
1705005600000|2024-01-11 20:40:00|160.17|157.97|159.98|157.78|160.63|158.43|159.43|157.23|0
1705005900000|2024-01-11 20:45:00|160.03|157.83|159.34|157.14|160.63|158.43|158.65|156.45|0
1705006200000|2024-01-11 20:50:00|159.7|157.5|159.06|156.86|161.19|158.99|158.97|156.77|0
1705006500000|2024-01-11 20:55:00|159.24|157.04|158.14|155.94|159.24|157.04|156.95|154.75|0
1705006800000|2024-01-11 21:00:00|158.05|155.85|158.6|156.4|158.78|156.58|158.05|155.85|0
1705007100000|2024-01-11 21:05:00|158.69|156.49|158.32|156.12|158.78|156.58|158.23|156.03|0
1705007400000|2024-01-11 21:10:00|158.23|156.03|158.41|156.21|158.5|156.3|158.14|155.94|0
1705007700000|2024-01-11 21:15:00|158.42|156.02|158.6|156.2|158.6|156.2|158.32|155.92|0
1705008000000|2024-01-11 21:20:00|158.65|156.25|158.87|156.47|158.97|156.57|158.55|156.15|0
1705008300000|2024-01-11 21:25:00|158.92|156.52|158.96|156.56|158.96|156.56|158.87|156.47|0
1705008600000|2024-01-11 21:30:00|158.87|156.47|159.24|156.84|159.24|156.84|158.87|156.47|0
1705008900000|2024-01-11 21:35:00|159.15|156.75|159.33|156.93|159.33|156.93|159.05|156.65|0
1705009200000|2024-01-11 21:40:00|159.38|156.98|159.24|156.84|159.42|157.02|159.24|156.84|0
1705009500000|2024-01-11 21:45:00|159.23|156.83|159.42|157.02|159.51|157.11|159.23|156.83|0
1705009800000|2024-01-11 21:50:00|159.51|157.11|159.6|157.2|159.69|157.29|159.51|157.11|0
1705010100000|2024-01-11 21:55:00|159.51|157.11|159.33|156.93|159.6|157.2|159.28|156.88|0
1705010400000|2024-01-11 22:00:00|159.27|156.87|158.85|156.45|159.27|156.87|158.78|156.38|0
1705010700000|2024-01-11 22:05:00|158.95|156.55|159.49|157.09|159.49|157.09|158.95|156.55|0
1705011000000|2024-01-11 22:10:00|159.47|157.07|159.44|157.04|159.55|157.15|159.41|157.01|0
1705011300000|2024-01-11 22:15:00|159.49|157.09|159.44|157.04|159.49|157.09|159.44|157.04|0
1705011600000|2024-01-11 22:20:00|159.49|157.09|159.44|157.04|159.49|157.09|159.44|157.04|0
1705011900000|2024-01-11 22:25:00|159.5|157.1|159.5|157.1|159.5|157.1|159.5|157.1|0
1705012200000|2024-01-11 22:30:00|159.52|157.12|159.6|157.2|159.6|157.2|159.48|157.08|0
1705012500000|2024-01-11 22:35:00|159.61|157.21|159.59|157.19|159.61|157.21|159.59|157.19|0
1705012800000|2024-01-11 22:40:00|159.58|157.18|159.58|157.18|159.67|157.27|159.58|157.18|0
1705013100000|2024-01-11 22:45:00|159.67|157.27|159.63|157.23|159.67|157.27|159.59|157.19|0
1705013400000|2024-01-11 22:50:00|159.6|157.2|159.65|157.25|159.65|157.25|159.6|157.2|0
1705013700000|2024-01-11 22:55:00|159.63|157.23|159.49|157.09|159.66|157.26|159.36|156.96|0
1705014000000|2024-01-11 23:00:00|159.54|157.14|160.23|157.83|160.41|158.01|159.54|157.14|0
1705014300000|2024-01-11 23:05:00|160.18|157.78|159.67|157.27|160.23|157.83|159.67|157.27|0
1705014600000|2024-01-11 23:10:00|159.58|157.18|159.67|157.27|159.76|157.36|159.48|157.08|0
1705014900000|2024-01-11 23:15:00|159.62|157.22|159.48|157.08|159.76|157.36|159.3|156.9|0
1705015200000|2024-01-11 23:20:00|159.57|157.17|159.48|157.08|159.57|157.17|159.39|156.99|0
1705015500000|2024-01-11 23:25:00|159.39|156.99|158.93|156.53|159.39|156.99|158.74|156.34|0
1705015800000|2024-01-11 23:30:00|158.84|156.44|159.29|156.89|159.39|156.99|158.84|156.44|0
1705016100000|2024-01-11 23:35:00|159.39|156.99|160.31|157.91|160.31|157.91|159.39|156.99|0
1705016400000|2024-01-11 23:40:00|160.22|157.82|160.31|157.91|160.4|158|160.03|157.63|0
1705016700000|2024-01-11 23:45:00|160.26|157.86|159.93|157.53|160.31|157.91|159.75|157.35|0
1705017000000|2024-01-11 23:50:00|159.89|157.49|159.66|157.26|160.03|157.63|159.66|157.26|0
1705017300000|2024-01-11 23:55:00|159.75|157.35|159.65|157.25|159.75|157.35|159.38|156.98|0
1705017600000|2024-01-12 00:00:00|159.47|157.07|159.01|156.61|159.47|157.07|158.92|156.52|0
1705017900000|2024-01-12 00:05:00|159.1|156.7|159.38|156.98|159.65|157.25|159.1|156.7|0
1705018200000|2024-01-12 00:10:00|159.28|156.88|159.74|157.34|159.84|157.44|159.28|156.88|0
1705018500000|2024-01-12 00:15:00|159.65|157.25|159.28|156.88|159.74|157.34|159.28|156.88|0
1705018800000|2024-01-12 00:20:00|159.19|156.79|158.91|156.51|159.37|156.97|158.82|156.42|0
1705019100000|2024-01-12 00:25:00|159|156.6|159.83|157.43|159.83|157.43|159|156.6|0
1705019400000|2024-01-12 00:30:00|159.74|157.34|160.2|157.8|160.29|157.89|159.65|157.25|0
1705019700000|2024-01-12 00:35:00|160.11|157.71|160.1|157.7|160.11|157.71|159.74|157.34|0
1705020000000|2024-01-12 00:40:00|160.2|157.8|160.47|158.07|160.61|158.21|160.2|157.8|0
1705020300000|2024-01-12 00:45:00|160.43|158.03|160.29|157.89|160.47|158.07|160.01|157.61|0
1705020600000|2024-01-12 00:50:00|160.38|157.98|161.21|158.81|161.31|158.91|160.38|157.98|0
1705020900000|2024-01-12 00:55:00|161.31|158.91|161.49|159.09|161.77|159.37|161.21|158.81|0
1705021200000|2024-01-12 01:00:00|161.58|159.18|162.05|159.65|162.14|159.74|161.49|159.09|0
1705021500000|2024-01-12 01:05:00|162.1|159.7|161.95|159.55|162.33|159.93|161.63|159.23|0
1705021800000|2024-01-12 01:10:00|162.05|159.65|162.32|159.92|162.32|159.92|161.95|159.55|0
1705022100000|2024-01-12 01:15:00|162.23|159.83|161.95|159.55|162.42|160.02|161.95|159.55|0
1705022400000|2024-01-12 01:20:00|162.04|159.64|162.13|159.73|162.32|159.92|161.95|159.55|0
1705022700000|2024-01-12 01:25:00|162.18|159.78|161.95|159.55|162.23|159.83|161.95|159.55|0
1705023000000|2024-01-12 01:30:00|161.85|159.65|162.03|159.83|162.22|160.02|161.85|159.65|0
1705023300000|2024-01-12 01:35:00|161.94|159.74|161.47|159.27|161.94|159.74|161.29|159.09|0
1705023600000|2024-01-12 01:40:00|161.38|159.18|160.82|158.62|161.38|159.18|160.82|158.62|0
1705023900000|2024-01-12 01:45:00|160.87|158.67|160.72|158.52|161.1|158.9|160.63|158.43|0
1705024200000|2024-01-12 01:50:00|160.63|158.43|160.82|158.62|160.91|158.71|160.54|158.34|0
1705024500000|2024-01-12 01:55:00|160.72|158.52|160.81|158.61|161|158.8|160.72|158.52|0
1705024800000|2024-01-12 02:00:00|160.72|158.52|160.53|158.33|160.81|158.61|160.35|158.15|0
1705025100000|2024-01-12 02:05:00|160.63|158.43|160.72|158.52|160.81|158.61|160.63|158.43|0
1705025400000|2024-01-12 02:10:00|160.81|158.61|160.25|158.05|160.9|158.7|160.25|158.05|0
1705025700000|2024-01-12 02:15:00|160.16|157.96|160.34|158.14|160.72|158.52|160.07|157.87|0
1705026000000|2024-01-12 02:20:00|160.25|158.05|159.88|157.68|160.34|158.14|159.88|157.68|0
1705026300000|2024-01-12 02:25:00|159.97|157.77|159.88|157.68|160.07|157.87|159.79|157.59|0
1705026600000|2024-01-12 02:30:00|159.79|157.59|160.06|157.86|160.06|157.86|159.79|157.59|0
1705026900000|2024-01-12 02:35:00|160.02|157.82|160.06|157.86|160.15|157.95|159.97|157.77|0
1705027200000|2024-01-12 02:40:00|159.97|157.77|159.78|157.58|160.06|157.86|159.78|157.58|0
1705027500000|2024-01-12 02:45:00|159.74|157.54|159.23|157.03|159.74|157.54|159.13|156.93|0
1705027800000|2024-01-12 02:50:00|159.32|157.12|159.27|157.07|159.5|157.3|159.23|157.03|0
1705028100000|2024-01-12 02:55:00|159.23|157.03|159.5|157.3|159.59|157.39|159.23|157.03|0
1705028400000|2024-01-12 03:00:00|159.46|157.26|159.87|157.67|159.87|157.67|159.46|157.26|0
1705028700000|2024-01-12 03:05:00|159.78|157.58|159.87|157.67|159.96|157.76|159.77|157.57|0
1705029000000|2024-01-12 03:10:00|159.77|157.57|159.87|157.67|159.96|157.76|159.77|157.57|0
1705029300000|2024-01-12 03:15:00|159.96|157.76|159.68|157.48|159.96|157.76|159.68|157.48|0
1705029600000|2024-01-12 03:20:00|159.59|157.39|159.49|157.29|159.68|157.48|159.49|157.29|0
1705029900000|2024-01-12 03:25:00|159.58|157.38|159.49|157.29|159.58|157.38|159.31|157.11|0
1705030200000|2024-01-12 03:30:00|159.58|157.38|159.31|157.11|159.58|157.38|159.31|157.11|0
1705030500000|2024-01-12 03:35:00|159.35|157.15|159.58|157.38|159.58|157.38|159.35|157.15|0
1705030800000|2024-01-12 03:40:00|159.67|157.47|159.67|157.47|159.67|157.47|159.58|157.38|0
1705031100000|2024-01-12 03:45:00|159.58|157.38|159.67|157.47|159.67|157.47|159.58|157.38|0
1705031400000|2024-01-12 03:50:00|159.63|157.43|159.67|157.47|159.67|157.47|159.58|157.38|0
1705032000000|2024-01-12 04:00:00|159.85|157.65|160.41|158.21|160.41|158.21|159.85|157.65|0
1705032300000|2024-01-12 04:05:00|160.5|158.3|160.5|158.3|160.5|158.3|160.31|158.11|0
1705032600000|2024-01-12 04:10:00|160.59|158.39|160.31|158.11|160.68|158.48|160.27|158.07|0
1705032900000|2024-01-12 04:15:00|160.49|158.29|161.05|158.85|161.05|158.85|160.49|158.29|0
1705033200000|2024-01-12 04:20:00|160.96|158.76|161.14|158.94|161.24|159.04|160.86|158.66|0
1705033500000|2024-01-12 04:25:00|161.23|159.03|161.61|159.41|161.79|159.59|161.23|159.03|0
1705033800000|2024-01-12 04:30:00|161.7|159.5|161.6|159.4|161.7|159.5|161.51|159.31|0
1705034100000|2024-01-12 04:35:00|161.51|159.31|161.04|158.84|161.6|159.4|161.04|158.84|0
1705034400000|2024-01-12 04:40:00|161.09|158.89|160.95|158.75|161.14|158.94|160.86|158.66|0
1705034700000|2024-01-12 04:45:00|161.04|158.84|160.86|158.66|161.04|158.84|160.76|158.56|0
1705035000000|2024-01-12 04:50:00|160.9|158.7|160.85|158.65|160.95|158.75|160.76|158.56|0
1705035300000|2024-01-12 04:55:00|160.9|158.7|160.57|158.37|160.9|158.7|160.57|158.37|0
1705035600000|2024-01-12 05:00:00|160.62|158.42|160.39|158.19|160.62|158.42|160.2|158|0
1705035900000|2024-01-12 05:05:00|160.29|158.09|160.02|157.82|160.39|158.19|160.02|157.82|0
1705036200000|2024-01-12 05:10:00|159.97|157.77|160.62|158.42|160.66|158.46|159.74|157.54|0
1705036500000|2024-01-12 05:15:00|160.57|158.37|160.38|158.18|160.66|158.46|160.11|157.91|0
1705036800000|2024-01-12 05:20:00|160.29|158.09|160.29|158.09|160.57|158.37|160.29|158.09|0
1705037100000|2024-01-12 05:25:00|160.24|158.04|160.19|157.99|160.29|158.09|160.1|157.9|0
1705037400000|2024-01-12 05:30:00|160.1|157.9|160.19|157.99|160.19|157.99|160.01|157.81|0
1705037700000|2024-01-12 05:35:00|160.1|157.9|160.19|157.99|160.19|157.99|160.01|157.81|0
1705038000000|2024-01-12 05:40:00|160.28|158.08|160.65|158.45|160.65|158.45|160.28|158.08|0
1705038300000|2024-01-12 05:45:00|160.56|158.36|160.47|158.27|160.75|158.55|160.47|158.27|0
1705038600000|2024-01-12 05:50:00|160.56|158.36|160.37|158.17|160.56|158.36|160.37|158.17|0
1705038900000|2024-01-12 05:55:00|160.46|158.26|160.83|158.63|160.83|158.63|160.37|158.17|0
1705039200000|2024-01-12 06:00:00|160.74|158.54|160.55|158.35|160.93|158.73|160.46|158.26|0
1705039500000|2024-01-12 06:05:00|160.46|158.26|160.55|158.35|160.74|158.54|160.28|158.08|0
1705039800000|2024-01-12 06:10:00|160.46|158.26|160.37|158.17|160.74|158.54|160.37|158.17|0
1705040100000|2024-01-12 06:15:00|160.46|158.26|160.41|158.21|160.51|158.31|160.36|158.16|0
1705040400000|2024-01-12 06:20:00|160.46|158.26|160.09|157.89|160.46|158.26|160.09|157.89|0
1705040700000|2024-01-12 06:25:00|160.08|157.88|160.08|157.88|160.27|158.07|159.99|157.79|0
1705041000000|2024-01-12 06:30:00|160.04|157.84|159.99|157.79|160.08|157.88|159.85|157.65|0
1705041300000|2024-01-12 06:35:00|160.08|157.88|160.45|158.25|160.54|158.34|160.08|157.88|0
1705041600000|2024-01-12 06:40:00|160.54|158.34|160.08|157.88|160.59|158.39|159.99|157.79|0
1705041900000|2024-01-12 06:45:00|160.26|158.06|160.26|158.06|160.54|158.34|160.26|158.06|0
1705042200000|2024-01-12 06:50:00|160.22|158.02|160.03|157.83|160.26|158.06|159.8|157.6|0
1705042500000|2024-01-12 06:55:00|159.98|157.78|159.52|157.32|160.08|157.88|159.52|157.32|0
1705042800000|2024-01-12 07:00:00|159.61|157.41|160.91|158.71|160.91|158.71|159.24|157.04|0
1705043100000|2024-01-12 07:05:00|160.81|158.61|161|158.8|161.18|158.98|160.26|158.06|0
1705043400000|2024-01-12 07:10:00|160.95|158.75|160.9|158.7|161.09|158.89|160.53|158.33|0
1705043700000|2024-01-12 07:15:00|160.81|158.61|159.98|157.78|161|158.8|159.88|157.68|0
1705044000000|2024-01-12 07:20:00|159.88|157.68|160.53|158.33|160.72|158.52|159.79|157.59|0
1705044300000|2024-01-12 07:25:00|160.62|158.42|161.27|159.07|161.27|159.07|160.53|158.33|0
1705044600000|2024-01-12 07:30:00|161.09|158.89|161.46|159.26|161.46|159.26|160.9|158.7|0
1705044900000|2024-01-12 07:35:00|161.55|159.35|162.08|159.88|162.08|159.88|159.88|157.68|0
1705045200000|2024-01-12 07:40:00|161.99|159.79|162.27|160.07|162.36|160.16|161.94|159.74|0
1705045500000|2024-01-12 07:45:00|162.17|159.97|162.73|160.53|162.73|160.53|162.08|159.88|0
1705045800000|2024-01-12 07:50:00|162.64|160.44|162.41|160.21|162.92|160.72|162.26|160.06|0
1705046100000|2024-01-12 07:55:00|162.45|160.25|162.64|160.44|162.69|160.49|162.07|159.87|0
1705046400000|2024-01-12 08:00:00|162.45|160.25|161.61|159.41|162.45|160.25|161.61|159.41|0
1705046700000|2024-01-12 08:05:00|161.7|159.5|159.65|157.45|161.7|159.5|159.56|157.36|0
1705047000000|2024-01-12 08:10:00|159.56|157.36|158.91|156.71|159.65|157.45|158.91|156.71|0
1705047300000|2024-01-12 08:15:00|159.1|156.9|158.73|156.53|159.19|156.99|158.54|156.34|0
1705047600000|2024-01-12 08:20:00|158.82|156.62|157.32|155.12|159.74|157.54|157.32|155.12|0
1705047900000|2024-01-12 08:25:00|157.13|154.93|157.5|155.3|157.59|155.39|157.13|154.93|0
1705048200000|2024-01-12 08:30:00|157.41|155.21|155.97|153.77|157.96|155.76|155.88|153.68|0
1705048500000|2024-01-12 08:35:00|155.88|153.68|156.98|154.78|157.43|155.23|155.88|153.68|0
1705048800000|2024-01-12 08:40:00|156.88|154.68|158.21|156.01|158.58|156.38|156.7|154.5|0
1705049100000|2024-01-12 08:45:00|158.31|156.11|158.52|156.32|158.66|156.46|157.46|155.26|0
1705049400000|2024-01-12 08:50:00|158.47|156.27|157.09|154.89|158.47|156.27|156.82|154.62|0
1705049700000|2024-01-12 08:55:00|157.18|154.98|156.54|154.34|157.46|155.26|156.54|154.34|0
1705050000000|2024-01-12 09:00:00|156.59|154.39|156.54|154.34|157.09|154.89|156.27|154.07|0
1705050300000|2024-01-12 09:05:00|156.45|154.25|156.08|153.88|156.81|154.61|155.9|153.7|0
1705050600000|2024-01-12 09:10:00|156.13|153.93|155.35|153.15|156.27|154.07|155.08|152.88|0
1705050900000|2024-01-12 09:15:00|155.08|152.88|156.35|154.15|156.35|154.15|155.08|152.88|0
1705051200000|2024-01-12 09:20:00|156.44|154.24|157.45|155.25|157.45|155.25|156.35|154.15|0
1705051500000|2024-01-12 09:25:00|157.5|155.3|156.9|154.7|157.82|155.62|156.72|154.52|0
1705051800000|2024-01-12 09:30:00|156.85|154.65|156.44|154.24|156.9|154.7|155.8|153.6|0
1705052100000|2024-01-12 09:35:00|156.35|154.15|157.22|155.02|157.26|155.06|155.89|153.69|0
1705052400000|2024-01-12 09:40:00|157.26|155.06|157.08|154.88|157.63|155.43|156.99|154.79|0
1705052700000|2024-01-12 09:45:00|156.94|154.74|157.35|155.15|157.9|155.7|156.94|154.74|0
1705053000000|2024-01-12 09:50:00|157.4|155.2|157.99|155.79|158.08|155.88|156.8|154.6|0
1705053300000|2024-01-12 09:55:00|158.08|155.88|158.45|156.25|158.54|156.34|157.9|155.7|0
1705053600000|2024-01-12 10:00:00|158.27|156.07|157.8|155.6|158.27|156.07|157.62|155.42|0
1705053900000|2024-01-12 10:05:00|157.9|155.7|157.99|155.79|158.72|156.52|157.62|155.42|0
1705054200000|2024-01-12 10:10:00|157.8|155.6|157.85|155.65|157.9|155.7|157.25|155.05|0
1705054500000|2024-01-12 10:15:00|157.89|155.69|157.57|155.37|158.26|156.06|157.52|155.32|0
1705054800000|2024-01-12 10:20:00|157.52|155.32|157.25|155.05|157.52|155.32|156.97|154.77|0
1705055100000|2024-01-12 10:25:00|157.16|154.96|157.06|154.86|157.16|154.96|156.7|154.5|0
1705055400000|2024-01-12 10:30:00|157.16|154.96|156.93|154.73|157.61|155.41|156.79|154.59|0
1705055700000|2024-01-12 10:35:00|156.88|154.68|157.24|155.04|157.43|155.23|156.84|154.64|0
1705056000000|2024-01-12 10:40:00|157.15|154.95|158.25|156.05|158.25|156.05|157.15|154.95|0
1705056300000|2024-01-12 10:45:00|158.07|155.87|158.71|156.51|158.9|156.7|157.98|155.78|0
1705056600000|2024-01-12 10:50:00|158.62|156.42|159.17|156.97|159.41|157.21|158.43|156.23|0
1705056900000|2024-01-12 10:55:00|159.22|157.02|158.99|156.79|159.26|157.06|158.39|156.19|0
1705057200000|2024-01-12 11:00:00|159.08|156.88|158.15|155.95|159.17|156.97|157.7|155.5|0
1705057500000|2024-01-12 11:05:00|158.25|156.05|159.08|156.88|159.17|156.97|158.06|155.86|0
1705057800000|2024-01-12 11:10:00|159.17|156.97|159.54|157.34|159.54|157.34|158.61|156.41|0
1705058100000|2024-01-12 11:15:00|159.58|157.38|160.88|158.68|160.88|158.68|158.5|156.3|0
1705058400000|2024-01-12 11:20:00|161.06|158.86|160.69|158.49|161.15|158.95|160.41|158.21|0
1705058700000|2024-01-12 11:25:00|160.6|158.4|160.5|158.3|160.78|158.58|160.32|158.12|0
1705059000000|2024-01-12 11:30:00|160.41|158.21|160.87|158.67|160.97|158.77|160.41|158.21|0
1705059300000|2024-01-12 11:35:00|160.83|158.63|161.48|159.28|161.52|159.32|160.69|158.49|0
1705059600000|2024-01-12 11:40:00|161.43|159.23|162.74|160.54|162.92|160.72|161.43|159.23|0
1705059900000|2024-01-12 11:45:00|162.92|160.72|166.32|164.12|166.9|164.7|162.45|160.25|0
1705060200000|2024-01-12 11:50:00|166.04|163.84|165.78|163.58|166.8|164.6|164.14|161.94|0
1705060500000|2024-01-12 11:55:00|165.87|163.67|163.6|161.4|166.06|163.86|163.6|161.4|0
1705060800000|2024-01-12 12:00:00|163.5|161.3|163.4|161.2|163.89|161.69|162.19|159.99|0
1705061100000|2024-01-12 12:05:00|163.36|161.16|163.96|161.76|164.34|162.14|163.21|161.01|0
1705061400000|2024-01-12 12:10:00|163.92|161.72|163.4|161.2|163.96|161.76|163.21|161.01|0
1705061700000|2024-01-12 12:15:00|163.68|161.48|164.34|162.14|164.34|162.14|163.4|161.2|0
1705062000000|2024-01-12 12:20:00|164.43|162.23|163.3|161.1|164.9|162.7|163.21|161.01|0
1705062300000|2024-01-12 12:25:00|163.11|160.91|163.2|161|163.39|161.19|162.74|160.54|0
1705062600000|2024-01-12 12:30:00|163.02|160.82|162.27|160.07|163.02|160.82|161.71|159.51|0
1705062900000|2024-01-12 12:35:00|161.99|159.79|162.36|160.16|162.92|160.72|161.99|159.79|0
1705063200000|2024-01-12 12:40:00|162.45|160.25|162.64|160.44|162.64|160.44|162.17|159.97|0
1705063500000|2024-01-12 12:45:00|162.54|160.34|162.97|160.77|163.48|161.28|162.54|160.34|0
1705063800000|2024-01-12 12:50:00|162.82|160.62|162.73|160.53|163.48|161.28|162.26|160.06|0
1705064100000|2024-01-12 12:55:00|162.82|160.62|163.29|161.09|163.48|161.28|162.45|160.25|0
1705064400000|2024-01-12 13:00:00|163.57|161.37|162.07|159.87|163.95|161.75|161.23|159.03|0
1705064700000|2024-01-12 13:05:00|161.88|159.68|162.91|160.71|163.01|160.81|161.88|159.68|0
1705065000000|2024-01-12 13:10:00|163.01|160.81|163.29|161.09|164.04|161.84|162.54|160.34|0
1705065300000|2024-01-12 13:15:00|163.43|161.23|163.66|161.46|163.94|161.74|162.53|160.33|0
1705065600000|2024-01-12 13:20:00|163.75|161.55|164.03|161.83|164.32|162.12|163.75|161.55|0
1705065900000|2024-01-12 13:25:00|164.08|161.88|163|160.8|164.18|161.98|162.77|160.57|0
1705066200000|2024-01-12 13:30:00|162.81|160.61|159|156.8|162.81|160.61|158.45|156.25|0
1705066500000|2024-01-12 13:35:00|158.91|156.71|157.96|155.76|159.68|157.48|157.41|155.21|0
1705066800000|2024-01-12 13:40:00|158.14|155.94|159.06|156.86|159.34|157.14|157.68|155.48|0
1705067100000|2024-01-12 13:45:00|158.88|156.68|159.61|157.41|160.07|157.87|158.51|156.31|0
1705067400000|2024-01-12 13:50:00|159.52|157.32|158.69|156.49|160.07|157.87|158.5|156.3|0
1705067700000|2024-01-12 13:55:00|158.78|156.58|158.32|156.12|159.7|157.5|158.23|156.03|0
1705068000000|2024-01-12 14:00:00|158.04|155.84|157.49|155.29|158.87|156.67|157.49|155.29|0
1705068300000|2024-01-12 14:05:00|157.68|155.48|158.32|156.12|158.5|156.3|157.22|155.02|0
1705068600000|2024-01-12 14:10:00|158.22|156.02|157.12|154.92|158.41|156.21|157.12|154.92|0
1705068900000|2024-01-12 14:15:00|157.21|155.01|156.76|154.56|157.4|155.2|156.48|154.28|0
1705069200000|2024-01-12 14:20:00|156.85|154.65|155.03|152.83|156.85|154.65|154.94|152.74|0
1705069500000|2024-01-12 14:25:00|155.12|152.92|153.32|151.12|155.3|153.1|152.69|150.49|0
1705069800000|2024-01-12 14:30:00|152.96|150.76|153.05|150.85|154.57|152.37|152.25|150.05|0
1705070100000|2024-01-12 14:35:00|152.87|150.67|151.71|149.51|153.32|151.12|151.17|148.97|0
1705070400000|2024-01-12 14:40:00|151.62|149.42|151.62|149.42|152.06|149.86|151|148.8|0
1705070700000|2024-01-12 14:45:00|151.35|149.15|152.6|150.4|152.6|150.4|150.91|148.71|0
1705071000000|2024-01-12 14:50:00|152.68|150.48|153.13|150.93|153.4|151.2|151.79|149.59|0
1705071300000|2024-01-12 14:55:00|153.04|150.84|156.29|154.09|156.29|154.09|152.86|150.66|0
1705071600000|2024-01-12 15:00:00|156.11|153.91|157.84|155.64|159.31|157.11|156.11|153.91|0
1705071900000|2024-01-12 15:05:00|158.02|155.82|155.7|153.5|158.3|156.1|155.02|152.82|0
1705072200000|2024-01-12 15:10:00|155.65|153.45|158.39|156.19|158.76|156.56|155.38|153.18|0
1705072500000|2024-01-12 15:15:00|158.3|156.1|160.42|158.22|160.7|158.5|157.01|154.81|0
1705072800000|2024-01-12 15:20:00|160.14|157.94|158.2|156|160.23|158.03|158.2|156|0
1705073100000|2024-01-12 15:25:00|158.11|155.91|158.66|156.46|159.49|157.29|157.83|155.63|0
1705073400000|2024-01-12 15:30:00|158.38|156.18|158.01|155.81|158.57|156.37|157.1|154.9|0
1705073700000|2024-01-12 15:35:00|157.92|155.72|160.04|157.84|160.32|158.12|157.65|155.45|0
1705074000000|2024-01-12 15:40:00|159.76|157.56|159.12|156.92|161.81|159.61|158.56|156.36|0
1705074300000|2024-01-12 15:45:00|159.02|156.82|161.53|159.33|161.53|159.33|158.47|156.27|0
1705074600000|2024-01-12 15:50:00|161.25|159.05|162.83|160.63|163.21|161.01|160.78|158.58|0
1705074900000|2024-01-12 15:55:00|162.88|160.68|161.15|158.95|163.16|160.96|161.06|158.86|0
1705075200000|2024-01-12 16:00:00|161.2|159|160.4|158.2|161.9|159.7|159.85|157.65|0
1705075500000|2024-01-12 16:05:00|160.17|157.97|158.74|156.54|161.05|158.85|158.46|156.26|0
1705075800000|2024-01-12 16:10:00|158.65|156.45|158.83|156.63|159.48|157.28|158|155.8|0
1705076100000|2024-01-12 16:15:00|158.74|156.54|158.46|156.26|159.29|157.09|157.82|155.62|0
1705076400000|2024-01-12 16:20:00|158.55|156.35|158.78|156.58|159.57|157.37|158.18|155.98|0
1705076700000|2024-01-12 16:25:00|158.92|156.72|158.23|156.03|159.01|156.81|157.54|155.34|0
1705077000000|2024-01-12 16:30:00|158.27|156.07|157.78|155.58|158.46|156.26|156.06|153.86|0
1705077300000|2024-01-12 16:35:00|157.87|155.67|160.83|158.63|162.51|160.31|157.87|155.67|0
1705077600000|2024-01-12 16:40:00|160.46|158.26|160.92|158.72|162.04|159.84|160.46|158.26|0
1705077900000|2024-01-12 16:45:00|161.39|159.19|161.57|159.37|162.23|160.03|160.55|158.35|0
1705078200000|2024-01-12 16:50:00|161.48|159.28|161.38|159.18|162.23|160.03|160.78|158.58|0
1705078500000|2024-01-12 16:55:00|161.29|159.09|161.66|159.46|162.13|159.93|161.01|158.81|0
1705078800000|2024-01-12 17:00:00|161.57|159.37|162.51|160.31|162.79|160.59|161.1|158.9|0
1705079100000|2024-01-12 17:05:00|162.41|160.21|161.85|159.65|162.41|160.21|161.1|158.9|0
1705079400000|2024-01-12 17:10:00|161.71|159.51|160.82|158.62|161.85|159.65|160.08|157.88|0
1705079700000|2024-01-12 17:15:00|160.73|158.53|159.61|157.41|161.1|158.9|159.52|157.32|0
1705080000000|2024-01-12 17:20:00|159.75|157.55|160.72|158.52|160.72|158.52|159.24|157.04|0
1705080300000|2024-01-12 17:25:00|160.82|158.62|160.54|158.34|162.03|159.83|160.54|158.34|0
1705080600000|2024-01-12 17:30:00|160.63|158.43|160.35|158.15|161.37|159.17|159.88|157.68|0
1705080900000|2024-01-12 17:35:00|160.44|158.24|160.81|158.61|161.75|159.55|160.44|158.24|0
1705081200000|2024-01-12 17:40:00|160.86|158.66|160.07|157.87|161.46|159.26|160.07|157.87|0
1705081500000|2024-01-12 17:45:00|160.16|157.96|160.72|158.52|161.37|159.17|160.16|157.96|0
1705081800000|2024-01-12 17:50:00|160.9|158.7|158.95|156.75|161.09|158.89|158.86|156.66|0
1705082100000|2024-01-12 17:55:00|158.86|156.66|159.88|157.68|160.53|158.33|158.58|156.38|0
1705082400000|2024-01-12 18:00:00|159.69|157.49|158.86|156.66|159.69|157.49|158.77|156.57|0
1705082700000|2024-01-12 18:05:00|158.95|156.75|158.58|156.38|159.32|157.12|158.44|156.24|0
1705083000000|2024-01-12 18:10:00|158.49|156.29|158.3|156.1|158.58|156.38|157.84|155.64|0
1705083300000|2024-01-12 18:15:00|158.39|156.19|158.3|156.1|158.62|156.42|157.93|155.73|0
1705083600000|2024-01-12 18:20:00|158.35|156.15|158.39|156.19|159.13|156.93|157.56|155.36|0
1705083900000|2024-01-12 18:25:00|158.3|156.1|158.02|155.82|158.48|156.28|157.56|155.36|0
1705084200000|2024-01-12 18:30:00|157.93|155.73|157.93|155.73|158.48|156.28|157.65|155.45|0
1705084500000|2024-01-12 18:35:00|157.84|155.64|157.47|155.27|158.3|156.1|157.19|154.99|0
1705084800000|2024-01-12 18:40:00|157.33|155.13|157.56|155.36|157.7|155.5|157.01|154.81|0
1705085100000|2024-01-12 18:45:00|157.47|155.27|157.19|154.99|157.92|155.72|157.19|154.99|0
1705085400000|2024-01-12 18:50:00|157.28|155.08|157.1|154.9|157.92|155.72|157.01|154.81|0
1705085700000|2024-01-12 18:55:00|157.19|154.99|156.82|154.62|157.6|155.4|156.55|154.35|0
1705086000000|2024-01-12 19:00:00|156.91|154.71|156.36|154.16|156.91|154.71|156.36|154.16|0
1705086300000|2024-01-12 19:05:00|156.27|154.07|156.09|153.89|156.54|154.34|156|153.8|0
1705086600000|2024-01-12 19:10:00|156.18|153.98|155.9|153.7|156.54|154.34|155.72|153.52|0
1705086900000|2024-01-12 19:15:00|156|153.8|155.9|153.7|156.09|153.89|155.45|153.25|0
1705087200000|2024-01-12 19:20:00|155.99|153.79|156.72|154.52|157.91|155.71|155.81|153.61|0
1705087500000|2024-01-12 19:25:00|156.63|154.43|156.9|154.7|157.09|154.89|156.27|154.07|0
1705087800000|2024-01-12 19:30:00|156.86|154.66|158.55|156.35|159.11|156.91|156.86|154.66|0
1705088100000|2024-01-12 19:35:00|158.65|156.45|158.32|156.12|159.57|157.37|158.18|155.98|0
1705088400000|2024-01-12 19:40:00|158.28|156.08|158.83|156.63|159.01|156.81|158.09|155.89|0
1705088700000|2024-01-12 19:45:00|158.92|156.72|158.92|156.72|159.47|157.27|158.92|156.72|0
1705089000000|2024-01-12 19:50:00|159.01|156.81|158.92|156.72|159.1|156.9|158.18|155.98|0
1705089300000|2024-01-12 19:55:00|158.82|156.62|159.28|157.08|159.66|157.46|158.55|156.35|0
1705089600000|2024-01-12 20:00:00|159.65|157.45|159.56|157.36|159.93|157.73|159.28|157.08|0
1705089900000|2024-01-12 20:05:00|159.75|157.55|159.61|157.41|159.93|157.73|158.54|156.34|0
1705090200000|2024-01-12 20:10:00|159.56|157.36|159.56|157.36|159.93|157.73|159.28|157.08|0
1705090500000|2024-01-12 20:15:00|159.65|157.45|160.02|157.82|160.21|158.01|159.19|156.99|0
1705090800000|2024-01-12 20:20:00|159.93|157.73|160.67|158.47|161.13|158.93|159.74|157.54|0
1705091100000|2024-01-12 20:25:00|160.62|158.42|159.55|157.35|160.62|158.42|159.18|156.98|0
1705091400000|2024-01-12 20:30:00|159.6|157.4|158.63|156.43|159.92|157.72|158.54|156.34|0
1705091700000|2024-01-12 20:35:00|158.68|156.48|159.09|156.89|159.18|156.98|158.44|156.24|0
1705092000000|2024-01-12 20:40:00|159.18|156.98|158.44|156.24|159.92|157.72|158.35|156.15|0
1705092300000|2024-01-12 20:45:00|158.53|156.33|157.7|155.5|158.53|156.33|157.7|155.5|0
1705092600000|2024-01-12 20:50:00|157.61|155.41|157.61|155.41|158.71|156.51|157.43|155.23|0
1705092900000|2024-01-12 20:55:00|157.52|155.32|157.88|155.68|158.53|156.33|156.97|154.77|0
1705093200000|2024-01-12 21:00:00|157.98|155.78|158.71|156.51|159.08|156.88|157.7|155.5|0
1705093500000|2024-01-12 21:05:00|158.8|156.6|159.08|156.88|159.36|157.16|158.71|156.51|0
1705093800000|2024-01-12 21:10:00|159.17|156.97|159.08|156.88|159.17|156.97|158.62|156.42|0
1705299600000|2024-01-15 06:20:00|157.82|155.62|157.64|155.44|157.82|155.62|157.64|155.44|0
1705299900000|2024-01-15 06:25:00|157.73|155.53|157.45|155.25|157.82|155.62|157.45|155.25|0
1705300200000|2024-01-15 06:30:00|157.54|155.34|157.54|155.34|157.82|155.62|157.54|155.34|0
1705300500000|2024-01-15 06:35:00|157.45|155.25|157.08|154.88|157.54|155.34|156.99|154.79|0
1705300800000|2024-01-15 06:40:00|156.99|154.79|157.08|154.88|157.26|155.06|156.99|154.79|0
1705301100000|2024-01-15 06:45:00|157.17|154.97|156.99|154.79|157.17|154.97|156.99|154.79|0
1705301400000|2024-01-15 06:50:00|157.08|154.88|157.08|154.88|157.17|154.97|156.99|154.79|0
1705301700000|2024-01-15 06:55:00|157.17|154.97|156.98|154.78|157.17|154.97|156.98|154.78|0
1705302000000|2024-01-15 07:00:00|157.08|154.88|156.53|154.33|157.08|154.88|156.25|154.05|0
1705302300000|2024-01-15 07:05:00|156.43|154.23|156.52|154.32|156.71|154.51|156.34|154.14|0
1705302600000|2024-01-15 07:10:00|156.62|154.42|156.34|154.14|156.62|154.42|156.25|154.05|0
1705302900000|2024-01-15 07:15:00|156.43|154.23|156.98|154.78|157.12|154.92|156.43|154.23|0
1705303200000|2024-01-15 07:20:00|156.89|154.69|157.07|154.87|157.25|155.05|156.79|154.59|0
1705303500000|2024-01-15 07:25:00|157.16|154.96|157.34|155.14|157.34|155.14|157.02|154.82|0
1705303800000|2024-01-15 07:30:00|157.3|155.1|157.71|155.51|157.71|155.51|157.25|155.05|0
1705304100000|2024-01-15 07:35:00|157.75|155.55|158.26|156.06|158.26|156.06|157.71|155.51|0
1705304400000|2024-01-15 07:40:00|158.35|156.15|158.07|155.87|158.44|156.24|158.07|155.87|0
1705304700000|2024-01-15 07:45:00|158.16|155.96|157.98|155.78|158.35|156.15|157.89|155.69|0
1705305000000|2024-01-15 07:50:00|158.03|155.83|158.21|156.01|158.25|156.05|157.75|155.55|0
1705305300000|2024-01-15 07:55:00|158.25|156.05|158.34|156.14|158.44|156.24|158.07|155.87|0
1705305600000|2024-01-15 08:00:00|158.44|156.24|157.97|155.77|158.53|156.33|157.7|155.5|0
1705305900000|2024-01-15 08:05:00|157.88|155.68|157.05|154.85|157.88|155.68|157.05|154.85|0
1705306200000|2024-01-15 08:10:00|157.01|154.81|157.14|154.94|157.7|155.5|156.96|154.76|0
1705306500000|2024-01-15 08:15:00|157.24|155.04|157.33|155.13|157.6|155.4|157.14|154.94|0
1705306800000|2024-01-15 08:20:00|157.23|155.03|157.14|154.94|157.42|155.22|156.68|154.48|0
1705307100000|2024-01-15 08:25:00|157.05|154.85|157.14|154.94|157.42|155.22|156.96|154.76|0
1705307400000|2024-01-15 08:30:00|157.23|155.03|158.79|156.59|158.79|156.59|157.23|155.03|0
1705307700000|2024-01-15 08:35:00|158.7|156.5|158.42|156.22|159.44|157.24|158.33|156.13|0
1705308000000|2024-01-15 08:40:00|158.47|156.27|159.25|157.05|159.53|157.33|158.42|156.22|0
1705308300000|2024-01-15 08:45:00|159.16|156.96|159.34|157.14|159.81|157.61|159.02|156.82|0
1705308600000|2024-01-15 08:50:00|159.25|157.05|159.9|157.7|159.9|157.7|159.16|156.96|0
1705308900000|2024-01-15 08:55:00|159.85|157.65|160.64|158.44|160.73|158.53|159.8|157.6|0
1705309200000|2024-01-15 09:00:00|160.73|158.53|160.64|158.44|161.71|159.51|160.55|158.35|0
1705309500000|2024-01-15 09:05:00|160.55|158.35|160.17|157.97|160.82|158.62|160.08|157.88|0
1705309800000|2024-01-15 09:10:00|160.22|158.02|159.8|157.6|160.45|158.25|159.71|157.51|0
1705310100000|2024-01-15 09:15:00|159.89|157.69|159.33|157.13|160.26|158.06|159.24|157.04|0
1705310400000|2024-01-15 09:20:00|159.24|157.04|158.59|156.39|159.61|157.41|158.59|156.39|0
1705310700000|2024-01-15 09:25:00|158.78|156.58|158.22|156.02|158.96|156.76|158.13|155.93|0
1705311000000|2024-01-15 09:30:00|158.32|156.12|158.41|156.21|158.5|156.3|158.13|155.93|0
1705311300000|2024-01-15 09:35:00|158.31|156.11|158.82|156.62|159.14|156.94|158.31|156.11|0
1705311600000|2024-01-15 09:40:00|158.87|156.67|160.44|158.24|160.53|158.33|158.87|156.67|0
1705311900000|2024-01-15 09:45:00|160.25|158.05|160.16|157.96|160.62|158.42|159.79|157.59|0
1705312200000|2024-01-15 09:50:00|160.21|158.01|160.62|158.42|160.72|158.52|159.88|157.68|0
1705312500000|2024-01-15 09:55:00|160.72|158.52|160.16|157.96|161.09|158.89|160.16|157.96|0
1705312800000|2024-01-15 10:00:00|160.06|157.86|159.78|157.58|160.43|158.23|159.78|157.58|0
1705313100000|2024-01-15 10:05:00|159.69|157.49|160.57|158.37|160.62|158.42|159.23|157.03|0
1705313400000|2024-01-15 10:10:00|160.62|158.42|160.71|158.51|160.71|158.51|159.83|157.63|0
1705313700000|2024-01-15 10:15:00|160.76|158.56|160.62|158.42|161.08|158.88|160.43|158.23|0
1705314000000|2024-01-15 10:20:00|160.52|158.32|159.78|157.58|160.76|158.56|159.68|157.48|0
1705314300000|2024-01-15 10:25:00|159.87|157.67|160.43|158.23|160.61|158.41|159.68|157.48|0
1705314600000|2024-01-15 10:30:00|160.33|158.13|160.61|158.41|160.61|158.41|160.05|157.85|0
1705314900000|2024-01-15 10:35:00|160.66|158.46|160.33|158.13|160.89|158.69|159.96|157.76|0
1705315200000|2024-01-15 10:40:00|160.42|158.22|160.1|157.9|160.52|158.32|159.86|157.66|0
1705315500000|2024-01-15 10:45:00|160.14|157.94|160.28|158.08|160.98|158.78|159.96|157.76|0
1705315800000|2024-01-15 10:50:00|160.33|158.13|160.33|158.13|160.42|158.22|160.14|157.94|0
1705316100000|2024-01-15 10:55:00|160.23|158.03|159.86|157.66|160.23|158.03|159.67|157.47|0
1705316400000|2024-01-15 11:00:00|158.05|155.85|158.69|156.49|158.69|156.49|158.05|155.85|0
1705316700000|2024-01-15 11:05:00|158.79|156.59|158.78|156.58|159.25|157.05|158.41|156.21|0
1705317000000|2024-01-15 11:10:00|158.69|156.49|158.69|156.49|158.88|156.68|158.6|156.4|0
1705317300000|2024-01-15 11:15:00|158.78|156.58|159.15|156.95|159.34|157.14|158.69|156.49|0
1705317600000|2024-01-15 11:20:00|159.06|156.86|159.24|157.04|159.62|157.42|159.06|156.86|0
1705317900000|2024-01-15 11:25:00|159.29|157.09|159.24|157.04|159.43|157.23|158.96|156.76|0
1705318200000|2024-01-15 11:30:00|159.33|157.13|159.71|157.51|159.71|157.51|159.24|157.04|0
1705318500000|2024-01-15 11:35:00|159.61|157.41|158.5|156.3|159.7|157.5|158.31|156.11|0
1705318800000|2024-01-15 11:40:00|158.4|156.2|158.68|156.48|158.68|156.48|158.13|155.93|0
1705319100000|2024-01-15 11:45:00|158.73|156.53|158.77|156.57|158.91|156.71|158.64|156.44|0
1705319400000|2024-01-15 11:50:00|158.82|156.62|158.77|156.57|158.96|156.76|158.4|156.2|0
1705319700000|2024-01-15 11:55:00|158.73|156.53|158.77|156.57|158.96|156.76|158.49|156.29|0
1705320000000|2024-01-15 12:00:00|158.86|156.66|159.05|156.85|159.51|157.31|158.86|156.66|0
1705320300000|2024-01-15 12:05:00|159.14|156.94|158.03|155.83|159.14|156.94|157.93|155.73|0
1705320600000|2024-01-15 12:10:00|157.98|155.78|158.3|156.1|158.39|156.19|157.93|155.73|0
1705320900000|2024-01-15 12:15:00|158.12|155.92|158.3|156.1|158.39|156.19|158.02|155.82|0
1705321200000|2024-01-15 12:20:00|158.35|156.15|158.67|156.47|158.76|156.56|158.21|156.01|0
1705321500000|2024-01-15 12:25:00|158.58|156.38|158.39|156.19|158.76|156.56|158.3|156.1|0
1705321800000|2024-01-15 12:30:00|158.34|156.14|158.67|156.47|158.76|156.56|158.34|156.14|0
1705322100000|2024-01-15 12:35:00|158.76|156.56|158.48|156.28|158.94|156.74|158.48|156.28|0
1705322400000|2024-01-15 12:40:00|158.39|156.19|158.29|156.09|158.57|156.37|158.29|156.09|0
1705322700000|2024-01-15 12:45:00|158.38|156.18|158.57|156.37|158.71|156.51|158.11|155.91|0
1705323000000|2024-01-15 12:50:00|158.66|156.46|158.66|156.46|158.85|156.65|158.62|156.42|0
1705323300000|2024-01-15 12:55:00|158.75|156.55|159.21|157.01|159.31|157.11|158.75|156.55|0
1705323600000|2024-01-15 13:00:00|159.31|157.11|159.31|157.11|159.68|157.48|159.12|156.92|0
1705323900000|2024-01-15 13:05:00|159.4|157.2|159.49|157.29|159.58|157.38|159.12|156.92|0
1705324200000|2024-01-15 13:10:00|159.58|157.38|160.05|157.85|160.05|157.85|159.3|157.1|0
1705324500000|2024-01-15 13:15:00|160.23|158.03|159.3|157.1|160.23|158.03|159.3|157.1|0
1705324800000|2024-01-15 13:20:00|159.12|156.92|158.65|156.45|159.21|157.01|158.65|156.45|0
1705325100000|2024-01-15 13:25:00|158.56|156.36|158.65|156.45|158.83|156.63|158.37|156.17|0
1705325400000|2024-01-15 13:30:00|158.7|156.5|158.83|156.63|159.02|156.82|158.46|156.26|0
1705325700000|2024-01-15 13:35:00|158.93|156.73|159.06|156.86|159.11|156.91|158.46|156.26|0
1705326000000|2024-01-15 13:40:00|159.11|156.91|159.02|156.82|159.39|157.19|158.92|156.72|0
1705326300000|2024-01-15 13:45:00|158.92|156.72|158.83|156.63|159.01|156.81|158.74|156.54|0
1705326600000|2024-01-15 13:50:00|158.74|156.54|159.1|156.9|159.2|157|158.74|156.54|0
1705326900000|2024-01-15 13:55:00|159.01|156.81|159.2|157|159.38|157.18|159.01|156.81|0
1705327200000|2024-01-15 14:00:00|159.15|156.95|159.66|157.46|159.66|157.46|159.01|156.81|0
1705327500000|2024-01-15 14:05:00|159.57|157.37|159.47|157.27|160.03|157.83|159.47|157.27|0
1705327800000|2024-01-15 14:10:00|159.56|157.36|158.91|156.71|159.75|157.55|158.91|156.71|0
1705328100000|2024-01-15 14:15:00|159.01|156.81|159|156.8|159.24|157.04|158.63|156.43|0
1705328400000|2024-01-15 14:20:00|159.1|156.9|159.19|156.99|159.47|157.27|159|156.8|0
1705328700000|2024-01-15 14:25:00|159.28|157.08|158.54|156.34|159.28|157.08|158.35|156.15|0
1705329000000|2024-01-15 14:30:00|158.45|156.25|158.63|156.43|158.91|156.71|158.17|155.97|0
1705329300000|2024-01-15 14:35:00|158.58|156.38|158.44|156.24|159|156.8|158.35|156.15|0
1705329600000|2024-01-15 14:40:00|158.53|156.33|158.53|156.33|158.72|156.52|158.44|156.24|0
1705329900000|2024-01-15 14:45:00|158.63|156.43|158.81|156.61|159.27|157.07|158.44|156.24|0
1705330200000|2024-01-15 14:50:00|158.9|156.7|158.99|156.79|159.46|157.26|158.72|156.52|0
1705330500000|2024-01-15 14:55:00|158.9|156.7|158.71|156.51|159.18|156.98|158.53|156.33|0
1705330800000|2024-01-15 15:00:00|158.76|156.56|158.81|156.61|158.9|156.7|158.53|156.33|0
1705331100000|2024-01-15 15:05:00|158.71|156.51|158.43|156.23|158.81|156.61|158.34|156.14|0
1705331400000|2024-01-15 15:10:00|158.53|156.33|158.89|156.69|158.89|156.69|158.43|156.23|0
1705331700000|2024-01-15 15:15:00|158.8|156.6|158.71|156.51|158.89|156.69|158.52|156.32|0
1705332000000|2024-01-15 15:20:00|158.62|156.42|158.34|156.14|158.8|156.6|158.34|156.14|0
1705332300000|2024-01-15 15:25:00|158.43|156.23|158.24|156.04|158.61|156.41|158.24|156.04|0
1705332600000|2024-01-15 15:30:00|158.33|156.13|158.15|155.95|158.43|156.23|157.96|155.76|0
1705332900000|2024-01-15 15:35:00|158.06|155.86|158.15|155.95|158.15|155.95|157.87|155.67|0
1705333200000|2024-01-15 15:40:00|158.05|155.85|158.15|155.95|158.24|156.04|157.96|155.76|0
1705333500000|2024-01-15 15:45:00|158.05|155.85|158.14|155.94|158.42|156.22|158.05|155.85|0
1705333800000|2024-01-15 15:50:00|158.24|156.04|158.05|155.85|158.24|156.04|157.96|155.76|0
1705334100000|2024-01-15 15:55:00|158.14|155.94|157.86|155.66|158.23|156.03|157.86|155.66|0
1705334400000|2024-01-15 16:00:00|157.91|155.71|158.14|155.94|158.14|155.94|157.86|155.66|0
1705334700000|2024-01-15 16:05:00|158.05|155.85|158.14|155.94|158.14|155.94|157.86|155.66|0
1705335000000|2024-01-15 16:10:00|158.05|155.85|158.04|155.84|158.09|155.89|157.86|155.66|0
1705335300000|2024-01-15 16:15:00|158.14|155.94|158.5|156.3|158.5|156.3|158.14|155.94|0
1705335600000|2024-01-15 16:20:00|158.41|156.21|158.23|156.03|158.69|156.49|158.13|155.93|0
1705335900000|2024-01-15 16:25:00|158.32|156.12|158.13|155.93|158.41|156.21|158.13|155.93|0
1705336200000|2024-01-15 16:30:00|158.04|155.84|158.09|155.89|158.32|156.12|158.04|155.84|0
1705336500000|2024-01-15 16:35:00|158.13|155.93|158.13|155.93|158.22|156.02|157.85|155.65|0
1705336800000|2024-01-15 16:40:00|158.18|155.98|158.4|156.2|158.4|156.2|158.13|155.93|0
1705337100000|2024-01-15 16:45:00|158.31|156.11|158.5|156.3|158.5|156.3|158.31|156.11|0
1705337400000|2024-01-15 16:50:00|158.4|156.2|158.77|156.57|158.77|156.57|158.4|156.2|0
1705337700000|2024-01-15 16:55:00|158.82|156.62|158.77|156.57|158.86|156.66|158.73|156.53|0
1705338000000|2024-01-15 17:00:00|158.86|156.66|158.4|156.2|158.96|156.76|158.4|156.2|0
1705338300000|2024-01-15 17:05:00|158.49|156.29|158.03|155.83|158.58|156.38|158.03|155.83|0
1705338600000|2024-01-15 17:10:00|158.12|155.92|158.03|155.83|158.12|155.92|157.93|155.73|0
1705338900000|2024-01-15 17:15:00|158.12|155.92|158.12|155.92|158.3|156.1|158.12|155.92|0
1705339200000|2024-01-15 17:20:00|158.16|155.96|158.11|155.91|158.21|156.01|158.02|155.82|0
1705339500000|2024-01-15 17:25:00|158.02|155.82|157.93|155.73|158.02|155.82|157.93|155.73|0
1705339800000|2024-01-15 17:30:00|157.84|155.64|158.02|155.82|158.21|156.01|157.84|155.64|0
1705340100000|2024-01-15 17:35:00|157.93|155.73|158.11|155.91|158.2|156|157.93|155.73|0
1705340400000|2024-01-15 17:40:00|158.2|156|158.11|155.91|158.25|156.05|158.02|155.82|0
1705340700000|2024-01-15 17:45:00|158.16|155.96|157.92|155.72|158.2|156|157.92|155.72|0
1705341000000|2024-01-15 17:50:00|157.97|155.77|158.01|155.81|158.2|156|157.97|155.77|0
1705341300000|2024-01-15 17:55:00|157.92|155.72|157.83|155.63|158.01|155.81|157.83|155.63|0
1705341600000|2024-01-15 18:00:00|157.78|155.58|157.87|155.67|157.87|155.67|157.78|155.58|0
1705341900000|2024-01-15 18:05:00|157.78|155.58|157.78|155.58|157.87|155.67|157.78|155.58|0
1705342200000|2024-01-15 18:10:00|157.69|155.49|157.78|155.58|157.78|155.58|157.69|155.49|0
1705342500000|2024-01-15 18:15:00|157.87|155.67|157.78|155.58|157.87|155.67|157.69|155.49|0
1705342800000|2024-01-15 18:20:00|157.68|155.48|157.78|155.58|157.78|155.58|157.68|155.48|0
1705343100000|2024-01-15 18:25:00|157.77|155.57|157.77|155.57|157.77|155.57|157.68|155.48|0
1705343400000|2024-01-15 18:30:00|157.68|155.48|157.77|155.57|157.77|155.57|157.68|155.48|0
1705343700000|2024-01-15 18:35:00|157.68|155.48|157.77|155.57|157.77|155.57|157.68|155.48|0
1705344000000|2024-01-15 18:40:00|157.68|155.48|157.77|155.57|157.77|155.57|157.68|155.48|0
1705344300000|2024-01-15 18:45:00|157.68|155.48|157.77|155.57|157.77|155.57|157.68|155.48|0
1705344600000|2024-01-15 18:50:00|157.68|155.48|157.77|155.57|157.77|155.57|157.67|155.47|0
1705344900000|2024-01-15 18:55:00|157.76|155.56|157.76|155.56|157.76|155.56|157.76|155.56|0
1705345200000|2024-01-15 19:00:00|157.67|155.47|157.76|155.56|157.76|155.56|157.67|155.47|0
1705345500000|2024-01-15 19:05:00|157.67|155.47|157.76|155.56|157.76|155.56|157.67|155.47|0
1705345800000|2024-01-15 19:10:00|157.67|155.47|157.76|155.56|157.76|155.56|157.67|155.47|0
1705346100000|2024-01-15 19:15:00|157.67|155.47|157.76|155.56|157.76|155.56|157.67|155.47|0
1705346400000|2024-01-15 19:20:00|157.67|155.47|157.76|155.56|157.76|155.56|157.67|155.47|0
1705346700000|2024-01-15 19:25:00|157.66|155.46|157.76|155.56|157.76|155.56|157.57|155.37|0
1705347000000|2024-01-15 19:30:00|157.75|155.55|157.75|155.55|157.75|155.55|157.75|155.55|0
1705348800000|2024-01-15 20:00:00|157.74|155.54|157.74|155.54|157.74|155.54|157.74|155.54|0
1705350900000|2024-01-15 20:35:00|157.73|155.53|157.73|155.53|157.73|155.53|157.73|155.53|0
1705351500000|2024-01-15 20:45:00|157.64|155.44|157.64|155.44|157.64|155.44|157.64|155.44|0
1705352400000|2024-01-15 21:00:00|157.63|155.43|157.63|155.43|157.63|155.43|157.63|155.43|0
1705353300000|2024-01-15 21:15:00|157.73|155.33|157.73|155.33|157.73|155.33|157.73|155.33|0
1705354500000|2024-01-15 21:35:00|157.72|155.32|157.72|155.32|157.72|155.32|157.72|155.32|0
1705355700000|2024-01-15 21:55:00|157.81|155.41|157.73|155.33|157.81|155.41|157.73|155.33|0
1705356000000|2024-01-15 22:00:00|157.72|155.32|157.72|155.32|157.72|155.32|157.72|155.32|0
1705357800000|2024-01-15 22:30:00|157.71|155.31|157.71|155.31|157.71|155.31|157.71|155.31|0
1705359600000|2024-01-15 23:00:00|158.72|156.32|158.76|156.36|158.81|156.41|158.25|155.85|0
1705359900000|2024-01-15 23:05:00|158.85|156.45|158.57|156.17|159.13|156.73|158.39|155.99|0
1705360200000|2024-01-15 23:10:00|158.48|156.08|158.29|155.89|158.57|156.17|158.2|155.8|0
1705360500000|2024-01-15 23:15:00|158.2|155.8|158.11|155.71|158.29|155.89|158.01|155.61|0
1705360800000|2024-01-15 23:20:00|158.01|155.61|158.11|155.71|158.11|155.71|157.83|155.43|0
1705361100000|2024-01-15 23:25:00|158.2|155.8|158.94|156.54|158.94|156.54|158.2|155.8|0
1705361400000|2024-01-15 23:30:00|158.84|156.44|159.31|156.91|159.49|157.09|158.84|156.44|0
1705361700000|2024-01-15 23:35:00|159.21|156.81|159.21|156.81|159.4|157|159.12|156.72|0
1705362000000|2024-01-15 23:40:00|159.12|156.72|159.4|157|159.58|157.18|159.03|156.63|0
1705362300000|2024-01-15 23:45:00|159.35|156.95|159.58|157.18|159.58|157.18|159.35|156.95|0
1705362600000|2024-01-15 23:50:00|159.67|157.27|159.39|156.99|159.67|157.27|159.3|156.9|0
1705362900000|2024-01-15 23:55:00|159.49|157.09|159.67|157.27|159.76|157.36|159.39|156.99|0
1705363200000|2024-01-16 00:00:00|159.76|157.36|160.79|158.39|161.35|158.95|159.67|157.27|0
1705363500000|2024-01-16 00:05:00|160.88|158.48|160.98|158.58|161.26|158.86|160.79|158.39|0
1705363800000|2024-01-16 00:10:00|160.88|158.48|160.6|158.2|161.16|158.76|160.51|158.11|0
1705364100000|2024-01-16 00:15:00|160.51|158.11|160.32|157.92|160.6|158.2|160.22|157.82|0
1705364400000|2024-01-16 00:20:00|160.27|157.87|160.78|158.38|160.88|158.48|160.22|157.82|0
1705364700000|2024-01-16 00:25:00|160.83|158.43|161.06|158.66|161.25|158.85|160.78|158.38|0
1705365000000|2024-01-16 00:30:00|161.11|158.71|161.34|158.94|161.34|158.94|160.88|158.48|0
1705365300000|2024-01-16 00:35:00|161.3|158.9|161.44|159.04|161.44|159.04|161.15|158.75|0
1705365600000|2024-01-16 00:40:00|161.39|158.99|162.47|160.07|162.66|160.26|161.34|158.94|0
1705365900000|2024-01-16 00:45:00|162.52|160.12|161.81|159.41|162.56|160.16|161.71|159.31|0
1705366200000|2024-01-16 00:50:00|161.9|159.5|162.28|159.88|162.37|159.97|161.81|159.41|0
1705366500000|2024-01-16 00:55:00|162.33|159.93|163.13|160.73|163.22|160.82|162.18|159.78|0
1705366800000|2024-01-16 01:00:00|163.08|160.68|163.41|161.01|163.79|161.39|162.75|160.35|0
1705367100000|2024-01-16 01:05:00|163.5|161.1|163.22|160.82|163.6|161.2|163.08|160.68|0
1705367400000|2024-01-16 01:10:00|163.12|160.72|163.08|160.68|163.5|161.1|163.08|160.68|0
1705367700000|2024-01-16 01:15:00|163.03|160.63|162.93|160.53|163.21|160.81|162.74|160.34|0
1705368000000|2024-01-16 01:20:00|162.98|160.58|162.83|160.43|163.31|160.91|162.74|160.34|0
1705368300000|2024-01-16 01:25:00|162.79|160.39|161.89|159.49|162.93|160.53|161.8|159.4|0
1705368600000|2024-01-16 01:30:00|161.79|159.59|161.41|159.21|161.88|159.68|161.32|159.12|0
1705368900000|2024-01-16 01:35:00|161.51|159.31|161.6|159.4|161.6|159.4|160.8|158.6|0
1705369200000|2024-01-16 01:40:00|161.65|159.45|161.5|159.3|161.79|159.59|161.32|159.12|0
1705369500000|2024-01-16 01:45:00|161.46|159.26|161.31|159.11|161.6|159.4|161.22|159.02|0
1705369800000|2024-01-16 01:50:00|161.22|159.02|161.41|159.21|161.5|159.3|161.13|158.93|0
1705370100000|2024-01-16 01:55:00|161.5|159.3|161.4|159.2|161.69|159.49|161.27|159.07|0
1705370400000|2024-01-16 02:00:00|161.45|159.25|162.16|159.96|162.16|159.96|161.45|159.25|0
1705370700000|2024-01-16 02:05:00|162.25|160.05|161.31|159.11|162.25|160.05|161.21|159.01|0
1705371000000|2024-01-16 02:10:00|161.26|159.06|160.84|158.64|161.4|159.2|160.74|158.54|0
1705371300000|2024-01-16 02:15:00|160.74|158.54|160.93|158.73|161.02|158.82|160.65|158.45|0
1705371600000|2024-01-16 02:20:00|161.02|158.82|161.12|158.92|161.3|159.1|161.02|158.82|0
1705371900000|2024-01-16 02:25:00|161.21|159.01|161.21|159.01|161.3|159.1|161.02|158.82|0
1705372200000|2024-01-16 02:30:00|161.3|159.1|162.05|159.85|162.15|159.95|161.21|159.01|0
1705372500000|2024-01-16 02:35:00|162.15|159.95|161.96|159.76|162.15|159.95|161.58|159.38|0
1705372800000|2024-01-16 02:40:00|162.05|159.85|161.67|159.47|162.05|159.85|161.58|159.38|0
1705373100000|2024-01-16 02:45:00|161.77|159.57|161.67|159.47|161.95|159.75|161.58|159.38|0
1705373400000|2024-01-16 02:50:00|161.58|159.38|161.86|159.66|162.05|159.85|161.58|159.38|0
1705373700000|2024-01-16 02:55:00|161.91|159.71|161.67|159.47|162|159.8|161.57|159.37|0
1705374000000|2024-01-16 03:00:00|161.57|159.37|162.42|160.22|162.51|160.31|161.57|159.37|0
1705374300000|2024-01-16 03:05:00|162.33|160.13|162.14|159.94|162.42|160.22|162.04|159.84|0
1705374600000|2024-01-16 03:10:00|162.23|160.03|162.23|160.03|162.51|160.31|162.13|159.93|0
1705374900000|2024-01-16 03:15:00|162.32|160.12|162.6|160.4|162.6|160.4|162.23|160.03|0
1705375200000|2024-01-16 03:20:00|162.56|160.36|162.89|160.69|163.08|160.88|162.51|160.31|0
1705375500000|2024-01-16 03:25:00|162.98|160.78|162.88|160.68|162.98|160.78|162.7|160.5|0
1705375800000|2024-01-16 03:30:00|162.98|160.78|162.69|160.49|163.07|160.87|162.69|160.49|0
1705376100000|2024-01-16 03:35:00|162.79|160.59|162.88|160.68|163.17|160.97|162.51|160.31|0
1705376400000|2024-01-16 03:40:00|162.79|160.59|162.93|160.73|163.16|160.96|162.79|160.59|0
1705376700000|2024-01-16 03:45:00|162.97|160.77|162.41|160.21|162.97|160.77|162.41|160.21|0
1705377000000|2024-01-16 03:50:00|162.31|160.11|162.22|160.02|162.41|160.21|162.17|159.97|0
1705377300000|2024-01-16 03:55:00|162.31|160.11|162.4|160.2|162.45|160.25|162.12|159.92|0
1705377600000|2024-01-16 04:00:00|162.5|160.3|162.4|160.2|162.5|160.3|162.31|160.11|0
1705377900000|2024-01-16 04:05:00|162.31|160.11|162.49|160.29|162.49|160.29|162.21|160.01|0
1705378200000|2024-01-16 04:10:00|162.59|160.39|162.49|160.29|162.59|160.39|162.49|160.29|0
1705378500000|2024-01-16 04:15:00|162.4|160.2|162.11|159.91|162.4|160.2|162.11|159.91|0
1705378800000|2024-01-16 04:20:00|162.16|159.96|162.21|160.01|162.21|160.01|162.11|159.91|0
1705379100000|2024-01-16 04:25:00|162.3|160.1|162.58|160.38|162.68|160.48|162.26|160.06|0
1705379400000|2024-01-16 04:30:00|162.49|160.29|162.58|160.38|162.68|160.48|162.49|160.29|0
1705379700000|2024-01-16 04:35:00|162.68|160.48|162.82|160.62|162.86|160.66|162.49|160.29|0
1705380000000|2024-01-16 04:40:00|162.77|160.57|162.86|160.66|162.86|160.66|162.67|160.47|0
1705380300000|2024-01-16 04:45:00|162.77|160.57|162.67|160.47|163.14|160.94|162.67|160.47|0
1705380600000|2024-01-16 04:50:00|162.77|160.57|162.76|160.56|162.86|160.66|162.67|160.47|0
1705380900000|2024-01-16 04:55:00|162.58|160.38|162.39|160.19|162.67|160.47|162.39|160.19|0
1705381200000|2024-01-16 05:00:00|162.48|160.28|162.76|160.56|162.86|160.66|162.38|160.18|0
1705381500000|2024-01-16 05:05:00|162.86|160.66|162.38|160.18|162.86|160.66|162.38|160.18|0
1705381800000|2024-01-16 05:10:00|162.34|160.14|162.47|160.27|162.57|160.37|162.29|160.09|0
1705382100000|2024-01-16 05:15:00|162.38|160.18|162.38|160.18|162.57|160.37|162.29|160.09|0
1705382400000|2024-01-16 05:20:00|162.33|160.13|162.76|160.56|162.85|160.65|162.28|160.08|0
1705382700000|2024-01-16 05:25:00|162.85|160.65|162.66|160.46|162.85|160.65|162.56|160.36|0
1705383000000|2024-01-16 05:30:00|162.56|160.36|162.75|160.55|162.75|160.55|162.47|160.27|0
1705383300000|2024-01-16 05:35:00|162.85|160.65|162.94|160.74|163.08|160.88|162.85|160.65|0
1705383600000|2024-01-16 05:40:00|163.03|160.83|162.84|160.64|163.03|160.83|162.75|160.55|0
1705383900000|2024-01-16 05:45:00|162.75|160.55|162.84|160.64|162.94|160.74|162.7|160.5|0
1705384200000|2024-01-16 05:50:00|162.94|160.74|163.12|160.92|163.13|160.93|162.94|160.74|0
1705384500000|2024-01-16 05:55:00|163.22|161.02|163.6|161.4|163.69|161.49|163.22|161.02|0
1705384800000|2024-01-16 06:00:00|163.69|161.49|164.45|162.25|164.55|162.35|163.69|161.49|0
1705385100000|2024-01-16 06:05:00|164.55|162.35|164.54|162.34|164.74|162.54|164.45|162.25|0
1705385400000|2024-01-16 06:10:00|164.59|162.39|164.07|161.87|164.64|162.44|164.07|161.87|0
1705385700000|2024-01-16 06:15:00|163.97|161.77|163.97|161.77|164.12|161.92|163.78|161.58|0
1705386000000|2024-01-16 06:20:00|163.88|161.68|163.68|161.48|163.97|161.77|163.59|161.39|0
1705386300000|2024-01-16 06:25:00|163.78|161.58|163.4|161.2|163.78|161.58|163.4|161.2|0
1705386600000|2024-01-16 06:30:00|163.49|161.29|163.87|161.67|164.25|162.05|163.4|161.2|0
1705386900000|2024-01-16 06:35:00|163.97|161.77|163.87|161.67|163.97|161.77|163.87|161.67|0
1705387200000|2024-01-16 06:40:00|163.96|161.76|164.06|161.86|164.15|161.95|163.87|161.67|0
1705387500000|2024-01-16 06:45:00|164.15|161.95|164.06|161.86|164.34|162.14|164.06|161.86|0
1705387800000|2024-01-16 06:50:00|163.96|161.76|163.58|161.38|163.96|161.76|163.49|161.29|0
1705388100000|2024-01-16 06:55:00|163.67|161.47|163.39|161.19|163.67|161.47|163.39|161.19|0
1705388400000|2024-01-16 07:00:00|163.48|161.28|163.1|160.9|163.58|161.38|162.91|160.71|0
1705388700000|2024-01-16 07:05:00|163.29|161.09|163.86|161.66|163.86|161.66|163.1|160.9|0
1705389000000|2024-01-16 07:10:00|163.91|161.71|164.33|162.13|164.43|162.23|163.86|161.66|0
1705389300000|2024-01-16 07:15:00|164.43|162.23|164.33|162.13|164.62|162.42|163.95|161.75|0
1705389600000|2024-01-16 07:20:00|164.24|162.04|163.95|161.75|164.52|162.32|163.95|161.75|0
1705389900000|2024-01-16 07:25:00|164.05|161.85|163.85|161.65|164.14|161.94|163.66|161.46|0
1705390200000|2024-01-16 07:30:00|163.95|161.75|163.76|161.56|164.04|161.84|163.66|161.46|0
1705390500000|2024-01-16 07:35:00|163.85|161.65|163.09|160.89|163.85|161.65|163.09|160.89|0
1705390800000|2024-01-16 07:40:00|163.14|160.94|162.9|160.7|163.28|161.08|162.81|160.61|0
1705391100000|2024-01-16 07:45:00|162.81|160.61|162.9|160.7|163.09|160.89|162.71|160.51|0
1705391400000|2024-01-16 07:50:00|162.85|160.65|162.99|160.79|162.99|160.79|162.57|160.37|0
1705391700000|2024-01-16 07:55:00|163.04|160.84|163.51|161.31|163.56|161.36|162.9|160.7|0
1705392000000|2024-01-16 08:00:00|164.04|161.84|167.19|164.99|167.58|165.38|164.04|161.84|0
1705392300000|2024-01-16 08:05:00|167.29|165.09|166.71|164.51|167.39|165.19|166.33|164.13|0
1705392600000|2024-01-16 08:10:00|166.81|164.61|167.58|165.38|167.77|165.57|166.71|164.51|0
1705392900000|2024-01-16 08:15:00|167.38|165.18|167.34|165.14|167.87|165.67|166.9|164.7|0
1705393200000|2024-01-16 08:20:00|167.43|165.23|165.84|163.64|167.77|165.57|165.55|163.35|0
1705393500000|2024-01-16 08:25:00|165.75|163.55|167.19|164.99|167.19|164.99|165.65|163.45|0
1705393800000|2024-01-16 08:30:00|167.09|164.89|166.9|164.7|167.09|164.89|166.03|163.83|0
1705394100000|2024-01-16 08:35:00|166.99|164.79|165.84|163.64|167.28|165.08|165.74|163.54|0
1705394400000|2024-01-16 08:40:00|165.89|163.69|166.89|164.69|167.09|164.89|165.84|163.64|0
1705394700000|2024-01-16 08:45:00|166.8|164.6|165.16|162.96|166.8|164.6|165.16|162.96|0
1705395000000|2024-01-16 08:50:00|165.07|162.87|165.79|163.59|166.22|164.02|165.07|162.87|0
1705395300000|2024-01-16 08:55:00|165.83|163.63|166.02|163.82|166.41|164.21|165.74|163.54|0
1705395600000|2024-01-16 09:00:00|165.83|163.63|164.97|162.77|165.83|163.63|164.68|162.48|0
1705395900000|2024-01-16 09:05:00|165.06|162.86|165.06|162.86|165.73|163.53|164.87|162.67|0
1705396200000|2024-01-16 09:10:00|165.11|162.91|164.87|162.67|165.44|163.24|164.77|162.57|0
1705396500000|2024-01-16 09:15:00|164.77|162.57|165.06|162.86|165.73|163.53|164.68|162.48|0
1705396800000|2024-01-16 09:20:00|164.96|162.76|166.16|163.96|166.3|164.1|164.68|162.48|0
1705397100000|2024-01-16 09:25:00|166.21|164.01|166.69|164.49|166.88|164.68|165.92|163.72|0
1705397400000|2024-01-16 09:30:00|166.64|164.44|165.05|162.85|166.88|164.68|165.05|162.85|0
1705397700000|2024-01-16 09:35:00|165.1|162.9|165.05|162.85|165.53|163.33|164.86|162.66|0
1705398000000|2024-01-16 09:40:00|165.15|162.95|165.43|163.23|165.72|163.52|165.05|162.85|0
1705398300000|2024-01-16 09:45:00|165.39|163.19|166.39|164.19|166.49|164.29|165.15|162.95|0
1705398600000|2024-01-16 09:50:00|166.49|164.29|165.14|162.94|166.58|164.38|165.05|162.85|0
1705398900000|2024-01-16 09:55:00|165.19|162.99|165.62|163.42|165.91|163.71|165.14|162.94|0
1705399200000|2024-01-16 10:00:00|165.72|163.52|166.1|163.9|166.58|164.38|165.43|163.23|0
1705399500000|2024-01-16 10:05:00|166.19|163.99|166.39|164.19|166.48|164.28|165.91|163.71|0
1705399800000|2024-01-16 10:10:00|166.29|164.09|166.58|164.38|166.96|164.76|166.1|163.9|0
1705400100000|2024-01-16 10:15:00|166.48|164.28|167.15|164.95|167.49|165.29|166.29|164.09|0
1705400400000|2024-01-16 10:20:00|167.25|165.05|166.96|164.76|167.25|165.05|166.67|164.47|0
1705400700000|2024-01-16 10:25:00|166.77|164.57|167.34|165.14|167.49|165.29|166.19|163.99|0
1705401000000|2024-01-16 10:30:00|167.39|165.19|167.44|165.24|168.12|165.92|167.39|165.19|0
1705401300000|2024-01-16 10:35:00|167.53|165.33|166.18|163.98|167.53|165.33|166.18|163.98|0
1705401600000|2024-01-16 10:40:00|166.09|163.89|166.47|164.27|166.66|164.46|166.04|163.84|0
1705401900000|2024-01-16 10:45:00|166.57|164.37|166.57|164.37|166.95|164.75|166.18|163.98|0
1705402200000|2024-01-16 10:50:00|166.52|164.32|167.14|164.94|167.14|164.94|166.47|164.27|0
1705402500000|2024-01-16 10:55:00|167.24|165.04|166.95|164.75|167.43|165.23|166.95|164.75|0
1705402800000|2024-01-16 11:00:00|167.04|164.84|167.04|164.84|167.14|164.94|166.47|164.27|0
1705403100000|2024-01-16 11:05:00|167.14|164.94|166.66|164.46|167.14|164.94|166.18|163.98|0
1705403400000|2024-01-16 11:10:00|166.71|164.51|166.46|164.26|166.75|164.55|166.22|164.02|0
1705403700000|2024-01-16 11:15:00|166.37|164.17|166.08|163.88|166.46|164.26|165.88|163.68|0
1705404000000|2024-01-16 11:20:00|165.98|163.78|166.17|163.97|166.65|164.45|165.88|163.68|0
1705404300000|2024-01-16 11:25:00|166.27|164.07|165.59|163.39|166.27|164.07|165.5|163.3|0
1705404600000|2024-01-16 11:30:00|165.5|163.3|165.88|163.68|165.98|163.78|165.21|163.01|0
1705404900000|2024-01-16 11:35:00|165.78|163.58|165.69|163.49|166.12|163.92|165.49|163.29|0
1705405200000|2024-01-16 11:40:00|165.59|163.39|165.49|163.29|165.88|163.68|165.4|163.2|0
1705405500000|2024-01-16 11:45:00|165.59|163.39|164.73|162.53|165.59|163.39|164.54|162.34|0
1705405800000|2024-01-16 11:50:00|164.54|162.34|163.3|161.1|164.63|162.43|163.2|161|0
1705406100000|2024-01-16 11:55:00|163.39|161.19|163.49|161.29|163.58|161.38|163.11|160.91|0
1705406400000|2024-01-16 12:00:00|163.44|161.24|163.77|161.57|163.87|161.67|163.39|161.19|0
1705406700000|2024-01-16 12:05:00|163.68|161.48|163.2|161|163.86|161.66|163.2|161|0
1705407000000|2024-01-16 12:10:00|163.1|160.9|163.77|161.57|163.82|161.62|163.1|160.9|0
1705407300000|2024-01-16 12:15:00|163.86|161.66|164.15|161.95|164.24|162.04|163.48|161.28|0
1705407600000|2024-01-16 12:20:00|164.24|162.04|164.43|162.23|164.91|162.71|164.05|161.85|0
1705407900000|2024-01-16 12:25:00|164.38|162.18|163.1|160.9|164.43|162.23|163|160.8|0
1705408200000|2024-01-16 12:30:00|163|160.8|163.57|161.37|163.67|161.47|162.91|160.71|0
1705408500000|2024-01-16 12:35:00|163.67|161.47|162.06|159.86|163.76|161.56|161.77|159.57|0
1705408800000|2024-01-16 12:40:00|161.87|159.67|162.05|159.85|162.53|160.33|161.4|159.2|0
1705409100000|2024-01-16 12:45:00|161.96|159.76|160.92|158.72|162.15|159.95|160.92|158.72|0
1705409400000|2024-01-16 12:50:00|161.02|158.82|161.3|159.1|161.49|159.29|160.83|158.63|0
1705409700000|2024-01-16 12:55:00|161.39|159.19|161.3|159.1|161.67|159.47|161.3|159.1|0
1705410000000|2024-01-16 13:00:00|161.39|159.19|161.95|159.75|161.95|159.75|161.02|158.82|0
1705410300000|2024-01-16 13:05:00|162.05|159.85|161.67|159.47|162.14|159.94|161.39|159.19|0
1705410600000|2024-01-16 13:10:00|161.76|159.56|163.04|160.84|163.08|160.88|161.58|159.38|0
1705410900000|2024-01-16 13:15:00|162.9|160.7|163.46|161.26|163.46|161.26|162.61|160.41|0
1705411200000|2024-01-16 13:20:00|163.27|161.07|164.41|162.21|164.41|162.21|163.27|161.07|0
1705411500000|2024-01-16 13:25:00|164.51|162.31|163.74|161.54|164.98|162.78|163.46|161.26|0
1705411800000|2024-01-16 13:30:00|163.7|161.5|161.47|159.27|163.7|161.5|160.96|158.76|0
1705412100000|2024-01-16 13:35:00|161.29|159.09|160.91|158.71|161.85|159.65|160.91|158.71|0
1705412400000|2024-01-16 13:40:00|161|158.8|161.9|159.7|161.94|159.74|160.63|158.43|0
1705412700000|2024-01-16 13:45:00|161.75|159.55|162.88|160.68|163.41|161.21|161.75|159.55|0
1705413000000|2024-01-16 13:50:00|162.98|160.78|163.88|161.68|164.4|162.2|162.88|160.68|0
1705413300000|2024-01-16 13:55:00|163.98|161.78|164.31|162.11|164.5|162.3|163.93|161.73|0
1705413600000|2024-01-16 14:00:00|164.21|162.01|164.69|162.49|164.78|162.58|163.73|161.53|0
1705413900000|2024-01-16 14:05:00|164.78|162.58|164.11|161.91|165.07|162.87|164.11|161.91|0
1705414200000|2024-01-16 14:10:00|164.3|162.1|163.64|161.44|164.49|162.29|163.64|161.44|0
1705414500000|2024-01-16 14:15:00|163.45|161.25|164.2|162|164.4|162.2|163.45|161.25|0
1705414800000|2024-01-16 14:20:00|164.3|162.1|163.73|161.53|164.49|162.29|163.35|161.15|0
1705415100000|2024-01-16 14:25:00|163.63|161.43|161.93|159.73|163.82|161.62|161.65|159.45|0
1705415400000|2024-01-16 14:30:00|161.65|159.45|162.3|160.1|163.44|161.24|160.52|158.32|0
1705415700000|2024-01-16 14:35:00|162.4|160.2|164.29|162.09|164.87|162.67|161.74|159.54|0
1705416000000|2024-01-16 14:40:00|164.1|161.9|166.01|163.81|166.4|164.2|164.1|161.9|0
1705416300000|2024-01-16 14:45:00|166.49|164.29|167.07|164.87|167.46|165.26|165.82|163.62|0
1705416600000|2024-01-16 14:50:00|166.88|164.68|167.07|164.87|168.72|166.52|166.78|164.58|0
1705416900000|2024-01-16 14:55:00|166.97|164.77|164.67|162.47|167.07|164.87|164.67|162.47|0
1705417200000|2024-01-16 15:00:00|164.76|162.56|165.62|163.42|165.62|163.42|163.43|161.23|0
1705417500000|2024-01-16 15:05:00|165.43|163.23|163.9|161.7|166.01|163.81|163.9|161.7|0
1705417800000|2024-01-16 15:10:00|163.81|161.61|162.57|160.37|164.09|161.89|162.01|159.81|0
1705418100000|2024-01-16 15:15:00|162.48|160.28|161.16|158.96|163.05|160.85|160.97|158.77|0
1705418400000|2024-01-16 15:20:00|161.25|159.05|158.45|156.25|161.25|159.05|158.45|156.25|0
1705418700000|2024-01-16 15:25:00|158.36|156.16|159.01|156.81|159.47|157.27|158.18|155.98|0
1705419000000|2024-01-16 15:30:00|159.29|157.09|158.17|155.97|159.29|157.09|158.17|155.97|0
1705419300000|2024-01-16 15:35:00|158.27|156.07|158.36|156.16|160.41|158.21|157.99|155.79|0
1705419600000|2024-01-16 15:40:00|158.26|156.06|157.8|155.6|158.45|156.25|156.97|154.77|0
1705419900000|2024-01-16 15:45:00|157.71|155.51|157.34|155.14|157.89|155.69|156.97|154.77|0
1705420200000|2024-01-16 15:50:00|157.24|155.04|157.24|155.04|158.35|156.15|156.88|154.68|0
1705420500000|2024-01-16 15:55:00|157.34|155.14|158.17|155.97|158.26|156.06|156.87|154.67|0
1705420800000|2024-01-16 16:00:00|158.26|156.06|161.9|159.7|164.08|161.88|158.17|155.97|0
1705421100000|2024-01-16 16:05:00|162.09|159.89|161.43|159.23|162.37|160.17|159.37|157.17|0
1705421400000|2024-01-16 16:10:00|161.24|159.04|160.67|158.47|163.41|161.21|160.3|158.1|0
1705421700000|2024-01-16 16:15:00|160.86|158.66|159.46|157.26|161.52|159.32|158.53|156.33|0
1705422000000|2024-01-16 16:20:00|158.99|156.79|157.79|155.59|159.55|157.35|156.77|154.57|0
1705422300000|2024-01-16 16:25:00|157.6|155.4|159.32|157.12|159.32|157.12|157.42|155.22|0
1705422600000|2024-01-16 16:30:00|159.36|157.16|157.42|155.22|159.36|157.16|157.42|155.22|0
1705422900000|2024-01-16 16:35:00|157.51|155.31|158.8|156.6|160.01|157.81|157.41|155.21|0
1705423200000|2024-01-16 16:40:00|158.89|156.69|159.17|156.97|159.92|157.72|158.52|156.32|0
1705423500000|2024-01-16 16:45:00|159.27|157.07|159.92|157.72|160.67|158.47|158.99|156.79|0
1705423800000|2024-01-16 16:50:00|160.1|157.9|161.51|159.31|161.51|159.31|159.45|157.25|0
1705424100000|2024-01-16 16:55:00|161.41|159.21|161.69|159.49|162.54|160.34|160.66|158.46|0
1705424400000|2024-01-16 17:00:00|161.88|159.68|163.49|161.29|163.68|161.48|161.22|159.02|0
1705424700000|2024-01-16 17:05:00|163.39|161.19|164.25|162.05|164.53|162.33|162.92|160.72|0
1705425000000|2024-01-16 17:10:00|164.06|161.86|163.87|161.67|164.53|162.33|163.11|160.91|0
1705425300000|2024-01-16 17:15:00|163.96|161.76|164.15|161.95|164.15|161.95|162.96|160.76|0
1705425600000|2024-01-16 17:20:00|164.05|161.85|163.2|161|164.05|161.85|162.63|160.43|0
1705425900000|2024-01-16 17:25:00|163.01|160.81|165|162.8|165.1|162.9|163.01|160.81|0
1705426200000|2024-01-16 17:30:00|164.81|162.61|165.86|163.66|166.25|164.05|164.81|162.61|0
1705426500000|2024-01-16 17:35:00|165.96|163.76|164.43|162.23|166.01|163.81|164.05|161.85|0
1705426800000|2024-01-16 17:40:00|164.52|162.32|165|162.8|165|162.8|163.95|161.75|0
1705427100000|2024-01-16 17:45:00|165.19|162.99|166.05|163.85|166.24|164.04|164.52|162.32|0
1705427400000|2024-01-16 17:50:00|166.2|164|165.67|163.47|166.34|164.14|164.9|162.7|0
1705427700000|2024-01-16 17:55:00|165.76|163.56|166.82|164.62|166.92|164.72|165.38|163.18|0
1705428000000|2024-01-16 18:00:00|167.2|165|165.95|163.75|167.2|165|165.95|163.75|0
1705428300000|2024-01-16 18:05:00|166.05|163.85|165.66|163.46|166.24|164.04|165.28|163.08|0
1705428600000|2024-01-16 18:10:00|165.47|163.27|164.8|162.6|165.85|163.65|164.8|162.6|0
1705428900000|2024-01-16 18:15:00|164.85|162.65|163.09|160.89|164.85|162.65|162.05|159.85|0
1705429200000|2024-01-16 18:20:00|163.18|160.98|164.13|161.93|164.89|162.69|162.99|160.79|0
1705429500000|2024-01-16 18:25:00|164.03|161.83|162.7|160.5|164.51|162.31|162.7|160.5|0
1705429800000|2024-01-16 18:30:00|162.61|160.41|162.23|160.03|162.89|160.69|161.95|159.75|0
1705430100000|2024-01-16 18:35:00|162.32|160.12|164.41|162.21|164.6|162.4|162.23|160.03|0
1705430400000|2024-01-16 18:40:00|164.51|162.31|165.36|163.16|165.46|163.26|164.12|161.92|0
1705430700000|2024-01-16 18:45:00|165.46|163.26|165.65|163.45|166.03|163.83|165.27|163.07|0
1705431000000|2024-01-16 18:50:00|165.75|163.55|166.9|164.7|167.38|165.18|165.55|163.35|0
1705431300000|2024-01-16 18:55:00|166.99|164.79|166.22|164.02|167.28|165.08|166.03|163.83|0
1705431600000|2024-01-16 19:00:00|166.42|164.22|167.67|165.47|167.67|165.47|165.84|163.64|0
1705431900000|2024-01-16 19:05:00|167.86|165.66|167.86|165.66|167.96|165.76|166.41|164.21|0
1705432200000|2024-01-16 19:10:00|167.76|165.56|168.83|166.63|169.32|167.12|167.67|165.47|0
1705432500000|2024-01-16 19:15:00|169.02|166.82|170.09|167.89|170.19|167.99|168.73|166.53|0
1705432800000|2024-01-16 19:20:00|169.9|167.7|168.73|166.53|170|167.8|168.53|166.33|0
1705433100000|2024-01-16 19:25:00|168.63|166.43|168.14|165.94|168.73|166.53|167.18|164.98|0
1705433400000|2024-01-16 19:30:00|168.05|165.85|167.47|165.27|169.02|166.82|167.47|165.27|0
1705433700000|2024-01-16 19:35:00|167.56|165.36|167.75|165.55|168.14|165.94|167.27|165.07|0
1705434000000|2024-01-16 19:40:00|167.66|165.46|167.46|165.26|168.14|165.94|167.27|165.07|0
1705434300000|2024-01-16 19:45:00|167.37|165.17|165.73|163.53|167.56|165.36|165.44|163.24|0
1705434600000|2024-01-16 19:50:00|165.82|163.62|165.73|163.53|166.01|163.81|165.15|162.95|0
1705434900000|2024-01-16 19:55:00|165.82|163.62|165.34|163.14|165.82|163.62|165.15|162.95|0
1705435200000|2024-01-16 20:00:00|165.44|163.24|165.63|163.43|165.92|163.72|164.67|162.47|0
1705435500000|2024-01-16 20:05:00|165.72|163.52|165.43|163.23|165.91|163.71|165.05|162.85|0
1705435800000|2024-01-16 20:10:00|165.34|163.14|166.01|163.81|166.1|163.9|164.57|162.37|0
1705436100000|2024-01-16 20:15:00|166.1|163.9|164.95|162.75|166.1|163.9|164.95|162.75|0
1705436400000|2024-01-16 20:20:00|165.05|162.85|165.91|163.71|166.1|163.9|164.76|162.56|0
1705436700000|2024-01-16 20:25:00|165.96|163.76|166.39|164.19|166.68|164.48|165.43|163.23|0
1705437000000|2024-01-16 20:30:00|166.2|164|166.96|164.76|167.25|165.05|165.91|163.71|0
1705437300000|2024-01-16 20:35:00|167.11|164.91|166.38|164.18|167.25|165.05|166.1|163.9|0
1705437600000|2024-01-16 20:40:00|166.48|164.28|166|163.8|166.96|164.76|165.86|163.66|0
1705437900000|2024-01-16 20:45:00|165.9|163.7|166|163.8|166.77|164.57|165.14|162.94|0
1705438200000|2024-01-16 20:50:00|165.81|163.61|164.46|162.26|166.09|163.89|164.46|162.26|0
1705438500000|2024-01-16 20:55:00|164.56|162.36|162.94|160.74|164.75|162.55|162.56|160.36|0
1705438800000|2024-01-16 21:00:00|163.04|160.84|163.13|160.93|163.23|161.03|162.19|159.99|0
1705439100000|2024-01-16 21:05:00|163.23|161.03|162.47|160.27|163.23|161.03|162.47|160.27|0
1705439400000|2024-01-16 21:10:00|162.37|160.17|162.84|160.64|162.84|160.64|162.37|160.17|0
1705439700000|2024-01-16 21:15:00|162.85|160.45|162.94|160.54|162.94|160.54|162.66|160.26|0
1705440000000|2024-01-16 21:20:00|162.85|160.45|162.56|160.16|162.85|160.45|162.56|160.16|0
1705440300000|2024-01-16 21:25:00|162.61|160.21|162.47|160.07|162.66|160.26|162.47|160.07|0
1705440600000|2024-01-16 21:30:00|162.37|159.97|162.75|160.35|162.75|160.35|162.37|159.97|0
1705440900000|2024-01-16 21:35:00|162.84|160.44|162.84|160.44|162.84|160.44|162.75|160.35|0
1705441200000|2024-01-16 21:40:00|162.89|160.49|162.84|160.44|162.93|160.53|162.65|160.25|0
1705441500000|2024-01-16 21:45:00|162.79|160.39|162.74|160.34|162.84|160.44|162.65|160.25|0
1705441800000|2024-01-16 21:50:00|162.65|160.25|162.36|159.96|162.7|160.3|162.18|159.78|0
1705442100000|2024-01-16 21:55:00|162.46|160.06|162.66|160.26|162.69|160.29|162.46|160.06|0
1705442400000|2024-01-16 22:00:00|162.63|160.23|162.69|160.29|162.7|160.3|162.59|160.19|0
1705442700000|2024-01-16 22:05:00|162.68|160.28|162.7|160.3|162.72|160.32|162.68|160.28|0
1705443000000|2024-01-16 22:10:00|162.64|160.24|162.77|160.37|162.77|160.37|162.64|160.24|0
1705443300000|2024-01-16 22:15:00|162.8|160.4|162.82|160.42|162.99|160.59|162.8|160.4|0
1705443600000|2024-01-16 22:20:00|162.74|160.34|162.76|160.36|162.76|160.36|162.74|160.34|0
1705443900000|2024-01-16 22:25:00|162.82|160.42|162.71|160.31|162.83|160.43|162.6|160.2|0
1705444200000|2024-01-16 22:30:00|162.72|160.32|162.79|160.39|162.79|160.39|162.71|160.31|0
1705444500000|2024-01-16 22:35:00|162.71|160.31|162.71|160.31|162.83|160.43|162.65|160.25|0
1705444800000|2024-01-16 22:40:00|162.72|160.32|162.79|160.39|162.79|160.39|162.72|160.32|0
1705445100000|2024-01-16 22:45:00|162.81|160.41|162.8|160.4|162.83|160.43|162.8|160.4|0
1705445400000|2024-01-16 22:50:00|162.78|160.38|162.77|160.37|162.78|160.38|162.77|160.37|0
1705445700000|2024-01-16 22:55:00|162.67|160.27|162.73|160.33|162.73|160.33|162.66|160.26|0
1705446000000|2024-01-16 23:00:00|162.49|160.09|162.72|160.32|162.91|160.51|162.3|159.9|0
1705446300000|2024-01-16 23:05:00|162.81|160.41|162.62|160.22|163.1|160.7|162.62|160.22|0
1705446600000|2024-01-16 23:10:00|162.53|160.13|162.81|160.41|162.81|160.41|162.34|159.94|0
1705446900000|2024-01-16 23:15:00|162.91|160.51|162.81|160.41|163|160.6|162.81|160.41|0
1705447200000|2024-01-16 23:20:00|162.72|160.32|162.53|160.13|162.72|160.32|162.53|160.13|0
1705447500000|2024-01-16 23:25:00|162.52|160.12|162.43|160.03|162.62|160.22|162.43|160.03|0
1705447800000|2024-01-16 23:30:00|162.52|160.12|162.71|160.31|162.71|160.31|162.43|160.03|0
1705448100000|2024-01-16 23:35:00|162.62|160.22|162.8|160.4|162.8|160.4|162.62|160.22|0
1705448400000|2024-01-16 23:40:00|162.9|160.5|163.18|160.78|163.18|160.78|162.9|160.5|0
1705448700000|2024-01-16 23:45:00|163.28|160.88|162.9|160.5|163.28|160.88|162.9|160.5|0
1705449000000|2024-01-16 23:50:00|162.8|160.4|162.23|159.83|162.8|160.4|162.23|159.83|0
1705449300000|2024-01-16 23:55:00|162.19|159.79|162.33|159.93|162.47|160.07|162.19|159.79|0
1705449600000|2024-01-17 00:00:00|162.42|160.02|162.99|160.59|162.99|160.59|162.23|159.83|0
1705449900000|2024-01-17 00:05:00|162.94|160.54|162.89|160.49|163.17|160.77|162.61|160.21|0
1705450200000|2024-01-17 00:10:00|162.79|160.39|162.79|160.39|163.08|160.68|162.61|160.21|0
1705450500000|2024-01-17 00:15:00|162.89|160.49|163.65|161.25|163.84|161.44|162.89|160.49|0
1705450800000|2024-01-17 00:20:00|163.64|161.24|163.17|160.77|163.74|161.34|163.07|160.67|0
1705451100000|2024-01-17 00:25:00|163.26|160.86|163.45|161.05|163.55|161.15|162.88|160.48|0
1705451400000|2024-01-17 00:30:00|163.36|160.96|163.45|161.05|163.64|161.24|163.36|160.96|0
1705451700000|2024-01-17 00:35:00|163.55|161.15|163.73|161.33|163.78|161.38|163.54|161.14|0
1705452000000|2024-01-17 00:40:00|163.64|161.24|164.02|161.62|164.3|161.9|163.64|161.24|0
1705452300000|2024-01-17 00:45:00|164.07|161.67|164.11|161.71|164.21|161.81|164.02|161.62|0
1705452600000|2024-01-17 00:50:00|164.02|161.62|163.44|161.04|164.11|161.71|163.44|161.04|0
1705452900000|2024-01-17 00:55:00|163.54|161.14|163.73|161.33|163.82|161.42|163.44|161.04|0
1705453200000|2024-01-17 01:00:00|163.78|161.38|163.92|161.52|164.2|161.8|163.59|161.19|0
1705453500000|2024-01-17 01:05:00|163.97|161.57|164.2|161.8|164.39|161.99|163.97|161.57|0
1705453800000|2024-01-17 01:10:00|164.1|161.7|164.2|161.8|164.39|161.99|164.06|161.66|0
1705454100000|2024-01-17 01:15:00|164.1|161.7|163.72|161.32|164.1|161.7|163.72|161.32|0
1705454400000|2024-01-17 01:20:00|163.77|161.37|163.96|161.56|164.01|161.61|163.72|161.32|0
1705454700000|2024-01-17 01:25:00|163.91|161.51|163.91|161.51|164.1|161.7|163.81|161.41|0
1705455000000|2024-01-17 01:30:00|163.9|161.7|163.62|161.42|163.9|161.7|163.57|161.37|0
1705455300000|2024-01-17 01:35:00|163.71|161.51|164.19|161.99|164.19|161.99|163.52|161.32|0
1705455600000|2024-01-17 01:40:00|164.28|162.08|164.9|162.7|165.04|162.84|164.19|161.99|0
1705455900000|2024-01-17 01:45:00|164.95|162.75|164.66|162.46|165.04|162.84|164.56|162.36|0
1705456200000|2024-01-17 01:50:00|164.56|162.36|164.66|162.46|164.66|162.46|164.47|162.27|0
1705456500000|2024-01-17 01:55:00|164.56|162.36|164.37|162.17|164.66|162.46|164.37|162.17|0
1705456800000|2024-01-17 02:00:00|164.28|162.08|164.46|162.26|164.56|162.36|164.18|161.98|0
1705457100000|2024-01-17 02:05:00|164.56|162.36|164.27|162.07|164.56|162.36|164.18|161.98|0
1705457400000|2024-01-17 02:10:00|164.18|161.98|164.56|162.36|164.56|162.36|164.18|161.98|0
1705457700000|2024-01-17 02:15:00|164.65|162.45|164.84|162.64|164.84|162.64|164.46|162.26|0
1705458000000|2024-01-17 02:20:00|165.03|162.83|165.46|163.26|165.61|163.41|164.94|162.74|0
1705458300000|2024-01-17 02:25:00|165.51|163.31|165.13|162.93|165.61|163.41|165.13|162.93|0
1705458600000|2024-01-17 02:30:00|165.22|163.02|165.41|163.21|165.7|163.5|165.22|163.02|0
1705458900000|2024-01-17 02:35:00|165.51|163.31|165.7|163.5|165.7|163.5|165.41|163.21|0
1705459200000|2024-01-17 02:40:00|165.6|163.4|165.7|163.5|165.79|163.59|165.41|163.21|0
1705459500000|2024-01-17 02:45:00|165.6|163.4|165.5|163.3|165.7|163.5|165.5|163.3|0
1705459800000|2024-01-17 02:50:00|165.55|163.35|165.5|163.3|165.6|163.4|165.41|163.21|0
1705460100000|2024-01-17 02:55:00|165.6|163.4|165.98|163.78|165.98|163.78|165.5|163.3|0
1705460400000|2024-01-17 03:00:00|166.03|163.83|166.07|163.87|166.27|164.07|165.88|163.68|0
1705460700000|2024-01-17 03:05:00|165.98|163.78|165.88|163.68|166.07|163.87|165.79|163.59|0
1705461000000|2024-01-17 03:10:00|165.93|163.73|165.88|163.68|166.07|163.87|165.74|163.54|0
1705461300000|2024-01-17 03:15:00|165.97|163.77|166.17|163.97|166.17|163.97|165.88|163.68|0
1705461600000|2024-01-17 03:20:00|166.26|164.06|166.36|164.16|166.45|164.25|166.26|164.06|0
1705461900000|2024-01-17 03:25:00|166.31|164.11|166.45|164.25|166.64|164.44|166.16|163.96|0
1705462200000|2024-01-17 03:30:00|166.4|164.2|166.64|164.44|166.64|164.44|166.4|164.2|0
1705462500000|2024-01-17 03:35:00|166.83|164.63|166.16|163.96|166.83|164.63|166.16|163.96|0
1705462800000|2024-01-17 03:40:00|166.26|164.06|166.16|163.96|166.26|164.06|166.06|163.86|0
1705463100000|2024-01-17 03:45:00|166.11|163.91|166.45|164.25|166.45|164.25|166.06|163.86|0
1705463400000|2024-01-17 03:50:00|166.44|164.24|167.22|165.02|167.65|165.45|166.35|164.15|0
1705463700000|2024-01-17 03:55:00|167.21|165.01|167.6|165.4|167.7|165.5|167.07|164.87|0
1705464000000|2024-01-17 04:00:00|167.7|165.5|167.6|165.4|167.7|165.5|167.31|165.11|0
1705464300000|2024-01-17 04:05:00|167.55|165.35|166.63|164.43|167.55|165.35|166.63|164.43|0
1705464600000|2024-01-17 04:10:00|166.73|164.53|166.34|164.14|166.73|164.53|166.34|164.14|0
1705464900000|2024-01-17 04:15:00|166.39|164.19|166.82|164.62|166.82|164.62|166.34|164.14|0
1705465200000|2024-01-17 04:20:00|166.72|164.52|166.92|164.72|167.01|164.81|166.72|164.52|0
1705465500000|2024-01-17 04:25:00|166.82|164.62|166.63|164.43|166.92|164.72|166.63|164.43|0
1705465800000|2024-01-17 04:30:00|166.53|164.33|166.62|164.42|166.62|164.42|166.43|164.23|0
1705466100000|2024-01-17 04:35:00|166.72|164.52|166.19|163.99|166.72|164.52|166.19|163.99|0
1705466400000|2024-01-17 04:40:00|166.14|163.94|166.33|164.13|166.33|164.13|166.14|163.94|0
1705466700000|2024-01-17 04:45:00|166.29|164.09|165.85|163.65|166.33|164.13|165.75|163.55|0
1705467000000|2024-01-17 04:50:00|165.8|163.6|165.94|163.74|166.14|163.94|165.75|163.55|0
1705467300000|2024-01-17 04:55:00|166.04|163.84|166.13|163.93|166.42|164.22|165.94|163.74|0
1705467600000|2024-01-17 05:00:00|166.23|164.03|166.61|164.41|166.61|164.41|166.23|164.03|0
1705467900000|2024-01-17 05:05:00|166.71|164.51|167|164.8|167|164.8|166.52|164.32|0
1705468200000|2024-01-17 05:10:00|166.9|164.7|167.19|164.99|167.29|165.09|166.9|164.7|0
1705468500000|2024-01-17 05:15:00|167.24|165.04|167.48|165.28|167.67|165.47|167.24|165.04|0
1705468800000|2024-01-17 05:20:00|167.58|165.38|167.19|164.99|167.58|165.38|167.19|164.99|0
1705469100000|2024-01-17 05:25:00|167.09|164.89|167.28|165.08|167.38|165.18|167.09|164.89|0
1705469400000|2024-01-17 05:30:00|167.38|165.18|167.57|165.37|167.67|165.47|167.19|164.99|0
1705469700000|2024-01-17 05:35:00|167.47|165.27|167.38|165.18|167.57|165.37|167.09|164.89|0
1705470000000|2024-01-17 05:40:00|167.47|165.27|167.18|164.98|167.47|165.27|167.18|164.98|0
1705470300000|2024-01-17 05:45:00|167.28|165.08|167.57|165.37|167.66|165.46|167.18|164.98|0
1705470600000|2024-01-17 05:50:00|167.47|165.27|168.15|165.95|168.15|165.95|167.37|165.17|0
1705470900000|2024-01-17 05:55:00|168.05|165.85|168.14|165.94|168.15|165.95|167.95|165.75|0
1705471200000|2024-01-17 06:00:00|168.05|165.85|168.05|165.85|168.19|165.99|167.95|165.75|0
1705471500000|2024-01-17 06:05:00|167.95|165.75|169.5|167.3|169.5|167.3|167.85|165.65|0
1705471800000|2024-01-17 06:10:00|169.41|167.21|171.17|168.97|171.76|169.56|169.41|167.21|0
1705472100000|2024-01-17 06:15:00|171.07|168.87|170.28|168.08|171.36|169.16|170.28|168.08|0
1705472400000|2024-01-17 06:20:00|170.38|168.18|170.38|168.18|170.87|168.67|170.18|167.98|0
1705472700000|2024-01-17 06:25:00|170.48|168.28|170.57|168.37|170.97|168.77|170.28|168.08|0
1705473000000|2024-01-17 06:30:00|170.62|168.42|170.47|168.27|171.06|168.86|170.28|168.08|0
1705473300000|2024-01-17 06:35:00|170.53|168.33|171.7|169.5|171.7|169.5|170.33|168.13|0
1705473600000|2024-01-17 06:40:00|171.65|169.45|171.26|169.06|171.75|169.55|170.86|168.66|0
1705473900000|2024-01-17 06:45:00|171.16|168.96|170.96|168.76|171.45|169.25|170.86|168.66|0
1705474200000|2024-01-17 06:50:00|171.06|168.86|170.81|168.61|171.26|169.06|170.37|168.17|0
1705474500000|2024-01-17 06:55:00|170.86|168.66|171.35|169.15|171.35|169.15|170.66|168.46|0
1705474800000|2024-01-17 07:00:00|171.25|169.05|171.45|169.25|171.74|169.54|170.86|168.66|0
1705475100000|2024-01-17 07:05:00|171.35|169.15|171.45|169.25|171.74|169.54|171.25|169.05|0
1705475400000|2024-01-17 07:10:00|171.35|169.15|171.89|169.69|172.53|170.33|171.25|169.05|0
1705475700000|2024-01-17 07:15:00|171.94|169.74|172.23|170.03|172.93|170.73|171.74|169.54|0
1705476000000|2024-01-17 07:20:00|172.43|170.23|172.33|170.13|172.73|170.53|172.03|169.83|0
1705476300000|2024-01-17 07:25:00|172.28|170.08|173.02|170.82|173.32|171.12|172.23|170.03|0
1705476600000|2024-01-17 07:30:00|173.07|170.87|172.42|170.22|173.47|171.27|172.33|170.13|0
1705476900000|2024-01-17 07:35:00|172.33|170.13|172.23|170.03|172.92|170.72|172.03|169.83|0
1705477200000|2024-01-17 07:40:00|172.13|169.93|173.31|171.11|173.31|171.11|172.13|169.93|0
1705477500000|2024-01-17 07:45:00|173.36|171.16|172.52|170.32|173.36|171.16|172.22|170.02|0
1705477800000|2024-01-17 07:50:00|172.62|170.42|172.12|169.92|172.91|170.71|172.02|169.82|0
1705478100000|2024-01-17 07:55:00|172.02|169.82|171.53|169.33|172.12|169.92|171.09|168.89|0
1705478400000|2024-01-17 08:00:00|171.63|169.43|171.33|169.13|172.22|170.02|171.23|169.03|0
1705478700000|2024-01-17 08:05:00|171.43|169.23|172.41|170.21|172.71|170.51|171.23|169.03|0
1705479000000|2024-01-17 08:10:00|172.51|170.31|172.12|169.92|172.71|170.51|171.43|169.23|0
1705479300000|2024-01-17 08:15:00|172.02|169.82|170.93|168.73|172.36|170.16|170.93|168.73|0
1705479600000|2024-01-17 08:20:00|171.03|168.83|171.13|168.93|171.52|169.32|170.93|168.73|0
1705479900000|2024-01-17 08:25:00|171.23|169.03|170.54|168.34|171.52|169.32|170.44|168.24|0
1705480200000|2024-01-17 08:30:00|170.44|168.24|170.88|168.68|171.72|169.52|170.44|168.24|0
1705480500000|2024-01-17 08:35:00|170.83|168.63|171.02|168.82|171.03|168.83|170.44|168.24|0
1705480800000|2024-01-17 08:40:00|170.93|168.73|170.83|168.63|171.32|169.12|170.63|168.43|0
1705481100000|2024-01-17 08:45:00|170.73|168.53|171.02|168.82|171.61|169.41|170.43|168.23|0
1705481400000|2024-01-17 08:50:00|170.92|168.72|171.81|169.61|172.1|169.9|170.92|168.72|0
1705481700000|2024-01-17 08:55:00|171.91|169.71|172.4|170.2|172.4|170.2|171.51|169.31|0
1705482000000|2024-01-17 09:00:00|172.3|170.1|172.79|170.59|172.79|170.59|171.81|169.61|0
1705482300000|2024-01-17 09:05:00|172.75|170.55|173.09|170.89|173.19|170.99|172.59|170.39|0
1705482600000|2024-01-17 09:10:00|172.99|170.79|173.88|171.68|174.08|171.88|172.89|170.69|0
1705482900000|2024-01-17 09:15:00|173.78|171.58|172.99|170.79|174.18|171.98|172.89|170.69|0
1705483200000|2024-01-17 09:20:00|173.09|170.89|171.85|169.65|173.38|171.18|171.7|169.5|0
1705483500000|2024-01-17 09:25:00|171.8|169.6|172.09|169.89|172.69|170.49|171.01|168.81|0
1705483800000|2024-01-17 09:30:00|172.19|169.99|171.2|169|172.49|170.29|171.2|169|0
1705484100000|2024-01-17 09:35:00|171.16|168.96|171.4|169.2|171.79|169.59|170.71|168.51|0
1705484400000|2024-01-17 09:40:00|171.35|169.15|171.2|169|171.89|169.69|171.2|169|0
1705484700000|2024-01-17 09:45:00|171.1|168.9|171.2|169|171.59|169.39|170.81|168.61|0
1705485000000|2024-01-17 09:50:00|171.1|168.9|170.61|168.41|171.3|169.1|170.41|168.21|0
1705485300000|2024-01-17 09:55:00|170.51|168.31|170.71|168.51|171|168.8|170.41|168.21|0
1705485600000|2024-01-17 10:00:00|170.61|168.41|170.51|168.31|170.8|168.6|170.41|168.21|0
1705485900000|2024-01-17 10:05:00|170.41|168.21|170.7|168.5|170.85|168.65|170.41|168.21|0
1705486200000|2024-01-17 10:10:00|170.6|168.4|170.01|167.81|170.6|168.4|169.82|167.62|0
1705486500000|2024-01-17 10:15:00|169.97|167.77|170.46|168.26|170.8|168.6|169.97|167.77|0
1705486800000|2024-01-17 10:20:00|170.41|168.21|170.7|168.5|170.8|168.6|170.11|167.91|0
1705487100000|2024-01-17 10:25:00|170.8|168.6|171.29|169.09|171.38|169.18|170.4|168.2|0
1705487400000|2024-01-17 10:30:00|171.38|169.18|171.38|169.18|171.78|169.58|170.89|168.69|0
1705487700000|2024-01-17 10:35:00|171.34|169.14|171.48|169.28|171.68|169.48|171.19|168.99|0
1705488000000|2024-01-17 10:40:00|171.53|169.33|171.68|169.48|172.07|169.87|171.53|169.33|0
1705488300000|2024-01-17 10:45:00|171.77|169.57|172.27|170.07|172.27|170.07|171.18|168.98|0
1705488600000|2024-01-17 10:50:00|172.17|169.97|171.18|168.98|172.46|170.26|171.08|168.88|0
1705488900000|2024-01-17 10:55:00|171.28|169.08|171.08|168.88|171.53|169.33|170.98|168.78|0
1705489200000|2024-01-17 11:00:00|170.98|168.78|172.06|169.86|172.16|169.96|170.59|168.39|0
1705489500000|2024-01-17 11:05:00|172.16|169.96|171.67|169.47|172.16|169.96|171.57|169.37|0
1705489800000|2024-01-17 11:10:00|171.77|169.57|172.36|170.16|172.65|170.45|171.72|169.52|0
1705490100000|2024-01-17 11:15:00|172.46|170.26|172.36|170.16|172.75|170.55|171.96|169.76|0
1705490400000|2024-01-17 11:20:00|172.41|170.21|171.86|169.66|172.55|170.35|171.47|169.27|0
1705490700000|2024-01-17 11:25:00|171.96|169.76|171.27|169.07|172.06|169.86|171.17|168.97|0
1705491000000|2024-01-17 11:30:00|171.37|169.17|170.19|167.99|171.46|169.26|170.19|167.99|0
1705491300000|2024-01-17 11:35:00|170.09|167.89|169.79|167.59|170.38|168.18|169.5|167.3|0
1705491600000|2024-01-17 11:40:00|169.7|167.5|170.09|167.89|170.18|167.98|169.55|167.35|0
1705491900000|2024-01-17 11:45:00|169.99|167.79|170.28|168.08|170.28|168.08|169.89|167.69|0
1705492200000|2024-01-17 11:50:00|170.23|168.03|170.28|168.08|170.47|168.27|169.84|167.64|0
1705492500000|2024-01-17 11:55:00|170.18|167.98|170.08|167.88|170.47|168.27|169.98|167.78|0
1705492800000|2024-01-17 12:00:00|169.98|167.78|169.69|167.49|170.37|168.17|169.59|167.39|0
1705493100000|2024-01-17 12:05:00|169.59|167.39|169.59|167.39|169.98|167.78|169.39|167.19|0
1705493400000|2024-01-17 12:10:00|169.49|167.29|169.59|167.39|170.17|167.97|169.49|167.29|0
1705493700000|2024-01-17 12:15:00|169.68|167.48|168.9|166.7|169.68|167.48|168.71|166.51|0
1705494000000|2024-01-17 12:20:00|168.81|166.61|167.93|165.73|168.81|166.61|167.93|165.73|0
1705494300000|2024-01-17 12:25:00|167.83|165.63|168.22|166.02|168.51|166.31|167.74|165.54|0
1705494600000|2024-01-17 12:30:00|168.32|166.12|168.61|166.41|168.9|166.7|168.32|166.12|0
1705494900000|2024-01-17 12:35:00|168.51|166.31|168.99|166.79|169.09|166.89|168.22|166.02|0
1705495200000|2024-01-17 12:40:00|169.09|166.89|169.28|167.08|169.38|167.18|168.9|166.7|0
1705495500000|2024-01-17 12:45:00|169.38|167.18|169.19|166.99|169.67|167.47|169.09|166.89|0
1705495800000|2024-01-17 12:50:00|169.09|166.89|168.79|166.59|169.19|166.99|168.6|166.4|0
1705496100000|2024-01-17 12:55:00|168.7|166.5|169.38|167.18|169.48|167.28|168.21|166.01|0
1705496400000|2024-01-17 13:00:00|169.48|167.28|170.84|168.64|170.84|168.64|169.48|167.28|0
1705496700000|2024-01-17 13:05:00|170.75|168.55|170.16|167.96|170.84|168.64|170.06|167.86|0
1705497000000|2024-01-17 13:10:00|170.25|168.05|169.96|167.76|170.74|168.54|169.57|167.37|0
1705497300000|2024-01-17 13:15:00|170.06|167.86|170.25|168.05|170.74|168.54|169.76|167.56|0
1705497600000|2024-01-17 13:20:00|170.11|167.91|171.23|169.03|171.33|169.13|169.86|167.66|0
1705497900000|2024-01-17 13:25:00|171.33|169.13|170.84|168.64|171.33|169.13|170.74|168.54|0
1705498200000|2024-01-17 13:30:00|171.38|169.18|170.84|168.64|173.21|171.01|170.84|168.64|0
1705498500000|2024-01-17 13:35:00|171.03|168.83|171.52|169.32|172.51|170.31|170.74|168.54|0
1705498800000|2024-01-17 13:40:00|171.42|169.22|173.6|171.4|173.6|171.4|170.93|168.73|0
1705499100000|2024-01-17 13:45:00|173.8|171.6|175.09|172.89|175.19|172.99|173.7|171.5|0
1705499400000|2024-01-17 13:50:00|174.99|172.79|174.49|172.29|175.19|172.99|174.09|171.89|0
1705499700000|2024-01-17 13:55:00|174.44|172.24|174.49|172.29|175.09|172.89|174.29|172.09|0
1705500000000|2024-01-17 14:00:00|174.59|172.39|174.99|172.79|175.69|173.49|174.29|172.09|0
1705500300000|2024-01-17 14:05:00|175.09|172.89|174.19|171.99|175.19|172.99|173.79|171.59|0
1705500600000|2024-01-17 14:10:00|174.09|171.89|173.69|171.49|174.79|172.59|173.64|171.44|0
1705500900000|2024-01-17 14:15:00|173.89|171.69|174.49|172.29|174.78|172.58|172.99|170.79|0
1705501200000|2024-01-17 14:20:00|174.48|172.28|175.58|173.38|175.58|173.38|174.19|171.99|0
1705501500000|2024-01-17 14:25:00|175.48|173.28|174.98|172.78|175.58|173.38|174.88|172.68|0
1705501800000|2024-01-17 14:30:00|175.18|172.98|177.34|175.14|177.34|175.14|174.78|172.58|0
1705502100000|2024-01-17 14:35:00|177.29|175.09|175.78|173.58|177.29|175.09|175.48|173.28|0
1705502400000|2024-01-17 14:40:00|175.88|173.68|177.39|175.19|177.69|175.49|175.68|173.48|0
1705502700000|2024-01-17 14:45:00|177.59|175.39|177.08|174.88|178|175.8|176.98|174.78|0
1705503000000|2024-01-17 14:50:00|177.19|174.99|177.28|175.08|178.09|175.89|175.37|173.17|0
1705503300000|2024-01-17 14:55:00|177.18|174.98|177.08|174.88|178.09|175.89|176.38|174.18|0
1705503600000|2024-01-17 15:00:00|177.38|175.18|175.57|173.37|178.29|176.09|174.57|172.37|0
1705503900000|2024-01-17 15:05:00|175.47|173.27|175.07|172.87|176.17|173.97|174.17|171.97|0
1705504200000|2024-01-17 15:10:00|175.37|173.17|174.17|171.97|175.67|173.47|173.87|171.67|0
1705504500000|2024-01-17 15:15:00|174.07|171.87|176.17|173.97|176.37|174.17|173.47|171.27|0
1705504800000|2024-01-17 15:20:00|176.27|174.07|176.27|174.07|177.28|175.08|176.27|174.07|0
1705505100000|2024-01-17 15:25:00|176.37|174.17|175.06|172.86|176.37|174.17|174.07|171.87|0
1705505400000|2024-01-17 15:30:00|175.01|172.81|174.86|172.66|176.37|174.17|174.66|172.46|0
1705505700000|2024-01-17 15:35:00|175.06|172.86|173.56|171.36|176.47|174.27|173.37|171.17|0
1705506000000|2024-01-17 15:40:00|173.66|171.46|174.66|172.46|174.66|172.46|173.27|171.07|0
1705506300000|2024-01-17 15:45:00|174.86|172.66|173.96|171.76|174.96|172.76|173.07|170.87|0
1705506600000|2024-01-17 15:50:00|174.06|171.86|174.96|172.76|174.96|172.76|173.46|171.26|0
1705506900000|2024-01-17 15:55:00|174.91|172.71|174.35|172.15|175.55|173.35|174.35|172.15|0
1705507200000|2024-01-17 16:00:00|174.06|171.86|172.27|170.07|174.15|171.95|172.27|170.07|0
1705507500000|2024-01-17 16:05:00|172.17|169.97|172.56|170.36|172.66|170.46|171.48|169.28|0
1705507800000|2024-01-17 16:10:00|172.66|170.46|172.66|170.46|173.06|170.86|171.67|169.47|0
1705508100000|2024-01-17 16:15:00|172.86|170.66|172.66|170.46|173.45|171.25|172.17|169.97|0
1705508400000|2024-01-17 16:20:00|172.56|170.36|171.57|169.37|172.71|170.51|171.37|169.17|0
1705508700000|2024-01-17 16:25:00|171.47|169.27|172.36|170.16|172.36|170.16|171.37|169.17|0
1705509000000|2024-01-17 16:30:00|172.26|170.06|171.76|169.56|172.85|170.65|171.76|169.56|0
1705509300000|2024-01-17 16:35:00|171.67|169.47|171.37|169.17|171.96|169.76|171.37|169.17|0
1705509600000|2024-01-17 16:40:00|171.47|169.27|171.66|169.46|172.16|169.96|171.37|169.17|0
1705509900000|2024-01-17 16:45:00|171.56|169.36|172.45|170.25|172.65|170.45|171.37|169.17|0
1705510200000|2024-01-17 16:50:00|172.35|170.15|173.54|171.34|173.84|171.64|172.25|170.05|0
1705510500000|2024-01-17 16:55:00|173.64|171.44|173.74|171.54|173.84|171.64|173.14|170.94|0
1705510800000|2024-01-17 17:00:00|173.64|171.44|174.63|172.43|174.73|172.53|173.14|170.94|0
1705511100000|2024-01-17 17:05:00|174.73|172.53|175.13|172.93|175.13|172.93|174.13|171.93|0
1705511400000|2024-01-17 17:10:00|175.23|173.03|174.13|171.93|175.43|173.23|173.53|171.33|0
1705511700000|2024-01-17 17:15:00|174.23|172.03|174.63|172.43|175.03|172.83|173.93|171.73|0
1705512000000|2024-01-17 17:20:00|174.53|172.33|176.03|173.83|176.33|174.13|174.33|172.13|0
1705512300000|2024-01-17 17:25:00|176.13|173.93|176.33|174.13|176.73|174.53|175.83|173.63|0
1705512600000|2024-01-17 17:30:00|176.28|174.08|176.53|174.33|176.73|174.53|175.73|173.53|0
1705512900000|2024-01-17 17:35:00|176.63|174.43|176.73|174.53|177.03|174.83|176.33|174.13|0
1705513200000|2024-01-17 17:40:00|176.63|174.43|177.28|175.08|177.84|175.64|176.33|174.13|0
1705513500000|2024-01-17 17:45:00|177.13|174.93|176.28|174.08|177.64|175.44|175.92|173.72|0
1705513800000|2024-01-17 17:50:00|176.22|174.02|175.52|173.32|176.63|174.43|175.22|173.02|0
1705514100000|2024-01-17 17:55:00|175.62|173.42|175.72|173.52|175.82|173.62|174.72|172.52|0
1705514400000|2024-01-17 18:00:00|175.62|173.42|174.32|172.12|175.72|173.52|174.32|172.12|0
1705514700000|2024-01-17 18:05:00|174.42|172.22|176.12|173.92|176.22|174.02|174.42|172.22|0
1705515000000|2024-01-17 18:10:00|176.22|174.02|177.63|175.43|177.73|175.53|176.12|173.92|0
1705515300000|2024-01-17 18:15:00|177.83|175.63|178.03|175.83|178.64|176.44|177.83|175.63|0
1705515600000|2024-01-17 18:20:00|178.13|175.93|179.76|177.56|180.58|178.38|178.03|175.83|0
1705515900000|2024-01-17 18:25:00|179.96|177.76|179.76|177.56|180.17|177.97|178.94|176.74|0
1705516200000|2024-01-17 18:30:00|179.86|177.66|180.67|178.47|181.19|178.99|179.55|177.35|0
1705516500000|2024-01-17 18:35:00|180.78|178.58|181.08|178.88|181.6|179.4|180.26|178.06|0
1705516800000|2024-01-17 18:40:00|181.19|178.99|181.08|178.88|182.21|180.01|180.98|178.78|0
1705517100000|2024-01-17 18:45:00|181.18|178.98|182.52|180.32|183.04|180.84|181.03|178.83|0
1705517400000|2024-01-17 18:50:00|182.42|180.22|180.26|178.06|182.42|180.22|179.85|177.65|0
1705517700000|2024-01-17 18:55:00|180.16|177.96|179.85|177.65|180.98|178.78|179.34|177.14|0
1705518000000|2024-01-17 19:00:00|179.75|177.55|179.29|177.09|180.05|177.85|178.42|176.22|0
1705518300000|2024-01-17 19:05:00|179.34|177.14|179.54|177.34|180.26|178.06|179.24|177.04|0
1705518600000|2024-01-17 19:10:00|179.64|177.44|180.25|178.05|180.36|178.16|179.44|177.24|0
1705518900000|2024-01-17 19:15:00|180.15|177.95|179.03|176.83|180.25|178.05|178.72|176.52|0
1705519200000|2024-01-17 19:20:00|179.13|176.93|177.3|175.1|179.23|177.03|177|174.8|0
1705519500000|2024-01-17 19:25:00|177.46|175.26|177.6|175.4|178.11|175.91|176.9|174.7|0
1705519800000|2024-01-17 19:30:00|177.5|175.3|177.4|175.2|177.6|175.4|176.59|174.39|0
1705520100000|2024-01-17 19:35:00|177.3|175.1|177.2|175|177.45|175.25|176.79|174.59|0
1705520400000|2024-01-17 19:40:00|177.1|174.9|175.58|173.38|177.4|175.2|175.48|173.28|0
1705520700000|2024-01-17 19:45:00|175.48|173.28|176.59|174.39|176.69|174.49|175.38|173.18|0
1705521000000|2024-01-17 19:50:00|176.49|174.29|176.28|174.08|176.69|174.49|176.28|174.08|0
1705521300000|2024-01-17 19:55:00|176.18|173.98|176.44|174.24|176.59|174.39|175.88|173.68|0
1705521600000|2024-01-17 20:00:00|176.48|174.28|177.85|175.65|178.1|175.9|176.18|173.98|0
1705521900000|2024-01-17 20:05:00|177.8|175.6|177.79|175.59|178.1|175.9|177.29|175.09|0
1705522200000|2024-01-17 20:10:00|177.9|175.7|179.42|177.22|179.52|177.32|177.49|175.29|0
1705522500000|2024-01-17 20:15:00|179.32|177.12|177.79|175.59|179.32|177.12|177.59|175.39|0
1705522800000|2024-01-17 20:20:00|177.74|175.54|179.41|177.21|179.62|177.42|177.59|175.39|0
1705523100000|2024-01-17 20:25:00|179.31|177.11|178.9|176.7|179.41|177.21|178.6|176.4|0
1705523400000|2024-01-17 20:30:00|178.8|176.6|177.38|175.18|179.01|176.81|177.08|174.88|0
1705523700000|2024-01-17 20:35:00|177.28|175.08|175.72|173.52|177.28|175.08|175.37|173.17|0
1705524000000|2024-01-17 20:40:00|175.67|173.47|175.92|173.72|176.07|173.87|175.27|173.07|0
1705524300000|2024-01-17 20:45:00|175.77|173.57|175.36|173.16|175.77|173.57|174.76|172.56|0
1705524600000|2024-01-17 20:50:00|174.96|172.76|172.97|170.77|174.96|172.76|172.53|170.33|0
1705524900000|2024-01-17 20:55:00|173.17|170.97|172.67|170.47|173.47|171.27|171.88|169.68|0
1705525200000|2024-01-17 21:00:00|173.17|170.97|173.56|171.36|173.66|171.46|172.77|170.57|0
1705525500000|2024-01-17 21:05:00|173.66|171.46|173.96|171.76|174.06|171.86|173.56|171.36|0
1705525800000|2024-01-17 21:10:00|173.86|171.66|173.96|171.76|174.06|171.86|173.76|171.56|0
1705526100000|2024-01-17 21:15:00|173.91|171.56|173.96|171.56|173.96|171.56|173.76|171.36|0
1705526400000|2024-01-17 21:20:00|173.86|171.46|173.66|171.26|173.96|171.56|173.66|171.26|0
1705526700000|2024-01-17 21:25:00|173.76|171.36|173.95|171.55|173.95|171.55|173.66|171.26|0
1705527000000|2024-01-17 21:30:00|174.05|171.65|173.75|171.35|174.05|171.65|173.75|171.35|0
1705527300000|2024-01-17 21:35:00|173.65|171.25|173.65|171.25|173.75|171.35|173.65|171.25|0
1705527600000|2024-01-17 21:40:00|173.75|171.35|173.95|171.55|173.95|171.55|173.75|171.35|0
1705527900000|2024-01-17 21:45:00|173.85|171.45|173.95|171.55|173.95|171.55|173.85|171.45|0
1705528200000|2024-01-17 21:50:00|173.85|171.45|173.75|171.35|173.85|171.45|173.65|171.25|0
1705528500000|2024-01-17 21:55:00|173.7|171.3|173.7|171.3|173.85|171.45|173.65|171.25|0
1705528800000|2024-01-17 22:00:00|173.82|171.42|173.82|171.42|173.88|171.48|173.72|171.32|0
1705529100000|2024-01-17 22:05:00|173.73|171.33|173.98|171.58|174.01|171.61|173.73|171.33|0
1705529400000|2024-01-17 22:10:00|173.96|171.56|173.78|171.38|173.96|171.56|173.7|171.3|0
1705529700000|2024-01-17 22:15:00|173.63|171.23|173.83|171.43|173.83|171.43|173.62|171.22|0
1705530000000|2024-01-17 22:20:00|173.86|171.46|173.86|171.46|173.89|171.49|173.86|171.46|0
1705530300000|2024-01-17 22:25:00|173.68|171.28|173.71|171.31|173.84|171.44|173.65|171.25|0
1705530600000|2024-01-17 22:30:00|173.84|171.44|173.79|171.39|173.85|171.45|173.75|171.35|0
1705530900000|2024-01-17 22:35:00|173.82|171.42|173.84|171.44|173.84|171.44|173.82|171.42|0
1705531200000|2024-01-17 22:40:00|173.92|171.52|173.92|171.52|174.01|171.61|173.84|171.44|0
1705531500000|2024-01-17 22:45:00|173.95|171.55|174|171.6|174|171.6|173.94|171.54|0
1705531800000|2024-01-17 22:50:00|174.01|171.61|173.98|171.58|174.04|171.64|173.98|171.58|0
1705532100000|2024-01-17 22:55:00|174|171.6|174.07|171.67|174.07|171.67|173.99|171.59|0
1705532400000|2024-01-17 23:00:00|174.38|171.98|174.67|172.27|174.72|172.32|173.98|171.58|0
1705532700000|2024-01-17 23:05:00|174.62|172.22|175.42|173.02|175.52|173.12|174.62|172.22|0
1705533000000|2024-01-17 23:10:00|175.32|172.92|174.57|172.17|175.42|173.02|174.57|172.17|0
1705533300000|2024-01-17 23:15:00|174.62|172.22|173.62|171.22|174.62|172.22|173.52|171.12|0
1705533600000|2024-01-17 23:20:00|173.72|171.32|173.52|171.12|173.72|171.32|173.27|170.87|0
1705533900000|2024-01-17 23:25:00|173.62|171.22|173.32|170.92|173.62|171.22|173.32|170.92|0
1705534200000|2024-01-17 23:30:00|173.42|171.02|173.82|171.42|173.92|171.52|173.32|170.92|0
1705534500000|2024-01-17 23:35:00|173.72|171.32|173.52|171.12|173.82|171.42|173.52|171.12|0
1705534800000|2024-01-17 23:40:00|173.57|171.17|173.32|170.92|173.71|171.31|173.32|170.92|0
1705535100000|2024-01-17 23:45:00|173.41|171.01|173.61|171.21|173.71|171.31|173.32|170.92|0
1705535400000|2024-01-17 23:50:00|173.66|171.26|173.71|171.31|173.81|171.41|173.56|171.16|0
1705535700000|2024-01-17 23:55:00|173.81|171.41|173.61|171.21|173.86|171.46|173.51|171.11|0
1705536000000|2024-01-18 00:00:00|173.81|171.41|173.91|171.51|174.21|171.81|173.76|171.36|0
1705536300000|2024-01-18 00:05:00|173.96|171.56|174.2|171.8|174.7|172.3|173.81|171.41|0
1705536600000|2024-01-18 00:10:00|174.1|171.7|173.6|171.2|174.2|171.8|173.6|171.2|0
1705536900000|2024-01-18 00:15:00|173.5|171.1|173.7|171.3|173.7|171.3|173.31|170.91|0
1705537200000|2024-01-18 00:20:00|173.8|171.4|173.9|171.5|174.1|171.7|173.7|171.3|0
1705537500000|2024-01-18 00:25:00|173.95|171.55|174.1|171.7|174.3|171.9|173.9|171.5|0
1705537800000|2024-01-18 00:30:00|174.2|171.8|173.8|171.4|174.2|171.8|173.5|171.1|0
1705538100000|2024-01-18 00:35:00|173.75|171.35|173.8|171.4|173.9|171.5|173.6|171.2|0
1705538400000|2024-01-18 00:40:00|173.7|171.3|173.5|171.1|173.7|171.3|173.3|170.9|0
1705538700000|2024-01-18 00:45:00|173.4|171|173.2|170.8|173.5|171.1|173.1|170.7|0
1705539000000|2024-01-18 00:50:00|173.1|170.7|173.29|170.89|173.49|171.09|173.1|170.7|0
1705539300000|2024-01-18 00:55:00|173.19|170.79|172.99|170.59|173.29|170.89|172.99|170.59|0
1705539600000|2024-01-18 01:00:00|173.09|170.69|173.54|171.14|173.69|171.29|173.09|170.69|0
1705539900000|2024-01-18 01:05:00|173.49|171.09|172.99|170.59|173.59|171.19|172.99|170.59|0
1705540200000|2024-01-18 01:10:00|173.09|170.69|173.19|170.79|173.19|170.79|172.89|170.49|0
1705540500000|2024-01-18 01:15:00|173.09|170.69|173.58|171.18|173.58|171.18|173.09|170.69|0
1705540800000|2024-01-18 01:20:00|173.68|171.28|173.68|171.28|173.78|171.38|173.58|171.18|0
1705541100000|2024-01-18 01:25:00|173.78|171.38|173.48|171.08|173.78|171.38|173.48|171.08|0
1705541400000|2024-01-18 01:30:00|173.38|171.18|173.98|171.78|174.08|171.88|173.28|171.08|0
1705541700000|2024-01-18 01:35:00|173.93|171.73|174.17|171.97|174.27|172.07|173.78|171.58|0
1705542000000|2024-01-18 01:40:00|174.27|172.07|174.27|172.07|174.37|172.17|174.07|171.87|0
1705542300000|2024-01-18 01:45:00|174.17|171.97|174.17|171.97|174.57|172.37|173.97|171.77|0
1705542600000|2024-01-18 01:50:00|174.12|171.92|173.57|171.37|174.17|171.97|173.57|171.37|0
1705542900000|2024-01-18 01:55:00|173.67|171.47|173.27|171.07|173.72|171.52|173.27|171.07|0
1705543200000|2024-01-18 02:00:00|173.37|171.17|173.27|171.07|173.57|171.37|173.27|171.07|0
1705543500000|2024-01-18 02:05:00|173.37|171.17|173.37|171.17|173.37|171.17|173.17|170.97|0
1705543800000|2024-01-18 02:10:00|173.27|171.07|173.17|170.97|173.47|171.27|173.17|170.97|0
1705544100000|2024-01-18 02:15:00|173.12|170.92|172.97|170.77|173.12|170.92|172.87|170.67|0
1705544400000|2024-01-18 02:20:00|172.87|170.67|173.27|171.07|173.27|171.07|172.87|170.67|0
1705544700000|2024-01-18 02:25:00|173.32|171.12|173.16|170.96|173.46|171.26|173.07|170.87|0
1705545000000|2024-01-18 02:30:00|173.26|171.06|173.36|171.16|173.46|171.26|173.12|170.92|0
1705545300000|2024-01-18 02:35:00|173.31|171.11|173.56|171.36|173.56|171.36|173.26|171.06|0
1705545600000|2024-01-18 02:40:00|173.46|171.26|173.76|171.56|173.76|171.56|173.46|171.26|0
1705545900000|2024-01-18 02:45:00|173.81|171.61|173.66|171.46|173.86|171.66|173.66|171.46|0
1705546200000|2024-01-18 02:50:00|173.65|171.45|173.65|171.45|173.75|171.55|173.65|171.45|0
1705546500000|2024-01-18 02:55:00|173.75|171.55|174.05|171.85|174.35|172.15|173.65|171.45|0
1705546800000|2024-01-18 03:00:00|173.95|171.75|173.75|171.55|173.95|171.75|173.55|171.35|0
1705547100000|2024-01-18 03:05:00|173.85|171.65|174.35|172.15|174.35|172.15|173.85|171.65|0
1705547400000|2024-01-18 03:10:00|174.15|171.95|174.25|172.05|174.35|172.15|174.15|171.95|0
1705547700000|2024-01-18 03:15:00|174.35|172.15|173.94|171.74|174.35|172.15|173.65|171.45|0
1705548000000|2024-01-18 03:20:00|173.9|171.7|173.84|171.64|173.94|171.74|173.5|171.3|0
1705548300000|2024-01-18 03:25:00|173.74|171.54|173.94|171.74|173.94|171.74|173.64|171.44|0
1705548600000|2024-01-18 03:30:00|173.89|171.69|173.84|171.64|173.94|171.74|173.54|171.34|0
1705548900000|2024-01-18 03:35:00|173.74|171.54|173.44|171.24|173.84|171.64|173.34|171.14|0
1705549200000|2024-01-18 03:40:00|173.34|171.14|173.74|171.54|173.74|171.54|173.34|171.14|0
1705549500000|2024-01-18 03:45:00|173.64|171.44|173.84|171.64|173.84|171.64|173.64|171.44|0
1705549800000|2024-01-18 03:50:00|173.94|171.74|174.53|172.33|174.73|172.53|173.94|171.74|0
1705550100000|2024-01-18 03:55:00|174.73|172.53|174.83|172.63|174.93|172.73|174.63|172.43|0
1705550400000|2024-01-18 04:00:00|174.93|172.73|174.93|172.73|175.03|172.83|174.63|172.43|0
1705550700000|2024-01-18 04:05:00|174.83|172.63|175.13|172.93|175.13|172.93|174.63|172.43|0
1705551000000|2024-01-18 04:10:00|175.03|172.83|175.23|173.03|175.28|173.08|174.83|172.63|0
1705551300000|2024-01-18 04:15:00|175.33|173.13|174.92|172.72|175.33|173.13|174.88|172.68|0
1705551600000|2024-01-18 04:20:00|175.02|172.82|175.02|172.82|175.22|173.02|175.02|172.82|0
1705551900000|2024-01-18 04:25:00|175.08|172.88|175.02|172.82|175.12|172.92|174.92|172.72|0
1705552200000|2024-01-18 04:30:00|174.92|172.72|174.92|172.72|175.02|172.82|174.82|172.62|0
1705552500000|2024-01-18 04:35:00|175.02|172.82|175.12|172.92|175.22|173.02|175.02|172.82|0
1705552800000|2024-01-18 04:40:00|175.17|172.97|175.92|173.72|176.02|173.82|175.17|172.97|0
1705553100000|2024-01-18 04:45:00|175.82|173.62|175.62|173.42|175.92|173.72|175.62|173.42|0
1705553400000|2024-01-18 04:50:00|175.72|173.52|175.31|173.11|175.72|173.52|175.11|172.91|0
1705553700000|2024-01-18 04:55:00|175.21|173.01|175.01|172.81|175.31|173.11|175.01|172.81|0
1705554000000|2024-01-18 05:00:00|174.91|172.71|175.01|172.81|175.11|172.91|174.71|172.51|0
1705554300000|2024-01-18 05:05:00|175.11|172.91|175.11|172.91|175.31|173.11|174.91|172.71|0
1705554600000|2024-01-18 05:10:00|175.01|172.81|174.91|172.71|175.11|172.91|174.91|172.71|0
1705554900000|2024-01-18 05:15:00|174.81|172.61|174.81|172.61|175.01|172.81|174.81|172.61|0
1705555200000|2024-01-18 05:20:00|174.91|172.71|174.7|172.5|175.01|172.81|174.6|172.4|0
1705555500000|2024-01-18 05:25:00|174.76|172.56|174.6|172.4|175|172.8|174.6|172.4|0
1705555800000|2024-01-18 05:30:00|174.7|172.5|175|172.8|175.3|173.1|174.7|172.5|0
1705556100000|2024-01-18 05:35:00|174.9|172.7|174.2|172|175|172.8|174.1|171.9|0
1705556400000|2024-01-18 05:40:00|174.15|171.95|174.1|171.9|174.2|172|174|171.8|0
1705556700000|2024-01-18 05:45:00|174|171.8|174.45|172.25|174.5|172.3|174|171.8|0
1705557000000|2024-01-18 05:50:00|174.4|172.2|174.1|171.9|174.5|172.3|174.1|171.9|0
1705557300000|2024-01-18 05:55:00|174|171.8|173.7|171.5|174|171.8|173.5|171.3|0
1705557600000|2024-01-18 06:00:00|173.8|171.6|173.4|171.2|173.8|171.6|173.3|171.1|0
1705557900000|2024-01-18 06:05:00|173.45|171.25|172.9|170.7|173.69|171.49|172.9|170.7|0
1705558200000|2024-01-18 06:10:00|173|170.8|172.9|170.7|173.1|170.9|172.7|170.5|0
1705558500000|2024-01-18 06:15:00|172.8|170.6|172.99|170.79|172.99|170.79|172.7|170.5|0
1705558800000|2024-01-18 06:20:00|172.89|170.69|172.79|170.59|173.09|170.89|172.69|170.49|0
1705559100000|2024-01-18 06:25:00|172.69|170.49|172.89|170.69|173.09|170.89|172.5|170.3|0
1705559400000|2024-01-18 06:30:00|172.99|170.79|172.59|170.39|173.49|171.29|172.59|170.39|0
1705559700000|2024-01-18 06:35:00|172.54|170.34|172.49|170.29|172.69|170.49|172.39|170.19|0
1705560000000|2024-01-18 06:40:00|172.39|170.19|172.59|170.39|172.79|170.59|172.29|170.09|0
1705560300000|2024-01-18 06:45:00|172.64|170.44|172.44|170.24|172.69|170.49|172.39|170.19|0
1705560600000|2024-01-18 06:50:00|172.49|170.29|172.49|170.29|172.59|170.39|172.34|170.14|0
1705560900000|2024-01-18 06:55:00|172.44|170.24|172.58|170.38|172.68|170.48|172.39|170.19|0
1705561200000|2024-01-18 07:00:00|172.68|170.48|172.19|169.99|172.74|170.54|172.19|169.99|0
1705561500000|2024-01-18 07:05:00|172.29|170.09|172.38|170.18|172.58|170.38|172.28|170.08|0
1705561800000|2024-01-18 07:10:00|172.28|170.08|172.98|170.78|172.98|170.78|172.18|169.98|0
1705562100000|2024-01-18 07:15:00|173.08|170.88|172.88|170.68|173.17|170.97|172.68|170.48|0
1705562400000|2024-01-18 07:20:00|172.98|170.78|172.48|170.28|173.07|170.87|172.43|170.23|0
1705562700000|2024-01-18 07:25:00|172.58|170.38|172.97|170.77|173.07|170.87|172.58|170.38|0
1705563000000|2024-01-18 07:30:00|173.07|170.87|173.47|171.27|173.47|171.27|172.97|170.77|0
1705563300000|2024-01-18 07:35:00|173.42|171.22|174.06|171.86|174.06|171.86|173.42|171.22|0
1705563600000|2024-01-18 07:40:00|174.16|171.96|174.06|171.86|174.16|171.96|173.96|171.76|0
1705563900000|2024-01-18 07:45:00|174.16|171.96|173.07|170.87|174.26|172.06|172.97|170.77|0
1705564200000|2024-01-18 07:50:00|172.97|170.77|172.87|170.67|172.97|170.77|172.57|170.37|0
1705564500000|2024-01-18 07:55:00|172.96|170.76|178.49|176.29|180.94|178.74|172.47|170.27|0
1705564800000|2024-01-18 08:00:00|178.68|176.48|178.39|176.19|178.78|176.58|178.39|176.19|0
1705565100000|2024-01-18 08:05:00|178.48|176.28|178.98|176.78|179.18|176.98|178.29|176.09|0
1705565400000|2024-01-18 08:10:00|179.08|176.88|178.48|176.28|179.27|177.07|178.14|175.94|0
1705565700000|2024-01-18 08:15:00|178.38|176.18|177.89|175.69|178.68|176.48|177.59|175.39|0
1705566000000|2024-01-18 08:20:00|177.99|175.79|178.18|175.98|178.68|176.48|177.64|175.44|0
1705566300000|2024-01-18 08:25:00|178.28|176.08|177.84|175.64|178.48|176.28|177.49|175.29|0
1705566600000|2024-01-18 08:30:00|177.88|175.68|178.97|176.77|179.17|176.97|177.69|175.49|0
1705566900000|2024-01-18 08:35:00|178.87|176.67|179.17|176.97|179.36|177.16|178.47|176.27|0
1705567200000|2024-01-18 08:40:00|179.22|177.02|178.42|176.22|179.26|177.06|178.27|176.07|0
1705567500000|2024-01-18 08:45:00|178.37|176.17|178.57|176.37|178.57|176.37|178.03|175.83|0
1705567800000|2024-01-18 08:50:00|178.67|176.47|178.91|176.71|178.96|176.76|178.37|176.17|0
1705568100000|2024-01-18 08:55:00|178.86|176.66|178.47|176.27|178.96|176.76|178.27|176.07|0
1705568400000|2024-01-18 09:00:00|178.37|176.17|177.87|175.67|178.47|176.27|177.77|175.57|0
1705568700000|2024-01-18 09:05:00|177.83|175.63|177.87|175.67|178.76|176.56|177.77|175.57|0
1705569000000|2024-01-18 09:10:00|177.97|175.77|177.67|175.47|178.07|175.87|176.98|174.78|0
1705569300000|2024-01-18 09:15:00|177.57|175.37|177.39|175.19|178.36|176.16|177.1|174.9|0
1705569600000|2024-01-18 09:20:00|177.3|175.1|176.6|174.4|177.39|175.19|176.6|174.4|0
1705569900000|2024-01-18 09:25:00|176.7|174.5|176.9|174.7|176.9|174.7|176.41|174.21|0
1705570200000|2024-01-18 09:30:00|176.8|174.6|176.99|174.79|176.99|174.79|176.31|174.11|0
1705570500000|2024-01-18 09:35:00|176.9|174.7|176.6|174.4|177.09|174.89|176.21|174.01|0
1705570800000|2024-01-18 09:40:00|176.3|174.1|176.79|174.59|177.09|174.89|175.77|173.57|0
1705571100000|2024-01-18 09:45:00|176.89|174.69|176.89|174.69|177.09|174.89|176.69|174.49|0
1705571400000|2024-01-18 09:50:00|176.79|174.59|176.99|174.79|176.99|174.79|176.69|174.49|0
1705571700000|2024-01-18 09:55:00|177.04|174.84|176.99|174.79|177.48|175.28|176.79|174.59|0
1705572000000|2024-01-18 10:00:00|176.89|174.69|176.99|174.79|177.08|174.88|176.89|174.69|0
1705572300000|2024-01-18 10:05:00|176.89|174.69|177.08|174.88|177.08|174.88|176.89|174.69|0
1705572600000|2024-01-18 10:10:00|176.98|174.78|177.57|175.37|177.97|175.77|176.98|174.78|0
1705572900000|2024-01-18 10:15:00|173.41|171.21|173.02|170.82|173.41|171.21|173.02|170.82|0
1705573200000|2024-01-18 10:20:00|173.12|170.92|173.31|171.11|173.61|171.41|172.82|170.62|0
1705573500000|2024-01-18 10:25:00|173.26|171.06|173.01|170.81|173.51|171.31|173.01|170.81|0
1705573800000|2024-01-18 10:30:00|177.17|174.97|177.27|175.07|177.37|175.17|177.07|174.87|0
1705574100000|2024-01-18 10:35:00|177.47|175.27|176.88|174.68|177.47|175.27|176.88|174.68|0
1705574400000|2024-01-18 10:40:00|176.78|174.58|176.78|174.58|176.87|174.67|176.78|174.58|0
1705574700000|2024-01-18 10:45:00|176.87|174.67|176.87|174.67|177.07|174.87|176.77|174.57|0
1705575000000|2024-01-18 10:50:00|176.77|174.57|175.3|173.1|176.87|174.67|175.2|173|0
1705575300000|2024-01-18 10:55:00|175.4|173.2|174.71|172.51|175.4|173.2|174.52|172.32|0
1705575600000|2024-01-18 11:00:00|174.62|172.42|173.54|171.34|174.71|172.51|173.54|171.34|0
1705575900000|2024-01-18 11:05:00|173.74|171.54|168.14|165.94|173.84|171.64|168.04|165.84|0
1705576200000|2024-01-18 11:10:00|168.04|165.84|167.56|165.36|168.19|165.99|167.32|165.12|0
1705576500000|2024-01-18 11:15:00|167.61|165.41|167.65|165.45|168.04|165.84|167.56|165.36|0
1705576800000|2024-01-18 11:20:00|167.61|165.41|167.46|165.26|167.85|165.65|167.32|165.12|0
1705577100000|2024-01-18 11:25:00|167.36|165.16|167.36|165.16|167.75|165.55|167.27|165.07|0
1705577400000|2024-01-18 11:30:00|167.46|165.26|167.46|165.26|167.65|165.45|166.98|164.78|0
1705577700000|2024-01-18 11:35:00|167.36|165.16|167.55|165.35|167.55|165.35|166.88|164.68|0
1705578000000|2024-01-18 11:40:00|167.46|165.26|166.2|164|167.46|165.26|166.2|164|0
1705578300000|2024-01-18 11:45:00|166.11|163.91|166.42|164.22|167.13|164.93|166.01|163.81|0
1705578600000|2024-01-18 11:50:00|166.46|164.26|166.65|164.45|166.65|164.45|166.08|163.88|0
1705578900000|2024-01-18 11:55:00|166.56|164.36|166.08|163.88|166.65|164.45|165.98|163.78|0
1705579200000|2024-01-18 12:00:00|166.17|163.97|165.79|163.59|166.17|163.97|165.03|162.83|0
1705579500000|2024-01-18 12:05:00|165.69|163.49|165.45|163.25|165.69|163.49|164.74|162.54|0
1705579800000|2024-01-18 12:10:00|165.5|163.3|165.12|162.92|165.6|163.4|164.83|162.63|0
1705580100000|2024-01-18 12:15:00|165.21|163.01|165.21|163.01|165.79|163.59|165.12|162.92|0
1705580400000|2024-01-18 12:20:00|165.16|162.96|164.64|162.44|165.21|163.01|164.64|162.44|0
1705580700000|2024-01-18 12:25:00|164.54|162.34|165.07|162.87|165.11|162.91|164.35|162.15|0
1705581000000|2024-01-18 12:30:00|165.02|162.82|165.11|162.91|165.21|163.01|164.63|162.43|0
1705581300000|2024-01-18 12:35:00|165.02|162.82|164.44|162.24|165.11|162.91|164.16|161.96|0
1705581600000|2024-01-18 12:40:00|164.54|162.34|164.73|162.53|165.11|162.91|164.3|162.1|0
1705581900000|2024-01-18 12:45:00|164.63|162.43|164.92|162.72|165.11|162.91|164.15|161.95|0
1705582200000|2024-01-18 12:50:00|164.82|162.62|164.77|162.57|164.91|162.71|164.63|162.43|0
1705582500000|2024-01-18 12:55:00|164.91|162.71|165.44|163.24|165.58|163.38|164.91|162.71|0
1705582800000|2024-01-18 13:00:00|165.48|163.28|165.1|162.9|165.87|163.67|164.91|162.71|0
1705583100000|2024-01-18 13:05:00|165.06|162.86|165|162.8|165.2|163|164.72|162.52|0
1705583400000|2024-01-18 13:10:00|165.1|162.9|165|162.8|165.19|162.99|164.72|162.52|0
1705583700000|2024-01-18 13:15:00|164.91|162.71|164.33|162.13|164.91|162.71|164.29|162.09|0
1705584000000|2024-01-18 13:20:00|164.24|162.04|164.52|162.32|164.52|162.32|164.24|162.04|0
1705584300000|2024-01-18 13:25:00|164.62|162.42|164.38|162.18|164.86|162.66|164.24|162.04|0
1705584600000|2024-01-18 13:30:00|165.53|163.33|164.62|162.42|165.95|163.75|164.33|162.13|0
1705584900000|2024-01-18 13:35:00|164.52|162.32|165|162.8|165|162.8|162.44|160.24|0
1705585200000|2024-01-18 13:40:00|164.99|162.79|167.29|165.09|167.49|165.29|164.8|162.6|0
1705585500000|2024-01-18 13:45:00|167.2|165|166.52|164.32|167.39|165.19|166.43|164.23|0
1705585800000|2024-01-18 13:50:00|166.62|164.42|166.62|164.42|166.91|164.71|166.14|163.94|0
1705586100000|2024-01-18 13:55:00|166.71|164.51|167.97|165.77|168.06|165.86|166.71|164.51|0
1705586400000|2024-01-18 14:00:00|167.87|165.67|167|164.8|167.87|165.67|166.52|164.32|0
1705586700000|2024-01-18 14:05:00|166.9|164.7|166.13|163.93|167.05|164.85|166.13|163.93|0
1705587000000|2024-01-18 14:10:00|166.23|164.03|164.7|162.5|166.23|164.03|164.32|162.12|0
1705587300000|2024-01-18 14:15:00|164.6|162.4|165.36|163.16|165.46|163.26|164.51|162.31|0
1705587600000|2024-01-18 14:20:00|165.46|163.26|166.42|164.22|167.28|165.08|165.46|163.26|0
1705587900000|2024-01-18 14:25:00|166.51|164.31|166.9|164.7|167.62|165.42|166.13|163.93|0
1705588200000|2024-01-18 14:30:00|166.7|164.5|166.03|163.83|167.18|164.98|165.36|163.16|0
1705588500000|2024-01-18 14:35:00|165.84|163.64|166.32|164.12|167.76|165.56|165.07|162.87|0
1705588800000|2024-01-18 14:40:00|166.12|163.92|167.4|165.2|167.93|165.73|165.07|162.87|0
1705589100000|2024-01-18 14:45:00|167.88|165.68|167.83|165.63|168.85|166.65|166.92|164.72|0
1705589400000|2024-01-18 14:50:00|167.78|165.58|168.85|166.65|169.23|167.03|167.59|165.39|0
1705589700000|2024-01-18 14:55:00|168.94|166.74|167.44|165.24|169.14|166.94|167.3|165.1|0
1705590000000|2024-01-18 15:00:00|167.3|165.1|168.75|166.55|169.23|167.03|166.53|164.33|0
1705590300000|2024-01-18 15:05:00|168.55|166.35|168.45|166.25|168.75|166.55|167.39|165.19|0
1705590600000|2024-01-18 15:10:00|168.36|166.16|166.24|164.04|168.55|166.35|166.14|163.94|0
1705590900000|2024-01-18 15:15:00|166.43|164.23|167.39|165.19|167.68|165.48|165.66|163.46|0
1705591200000|2024-01-18 15:20:00|167.29|165.09|166.81|164.61|168.64|166.44|166.62|164.42|0
1705591500000|2024-01-18 15:25:00|166.9|164.7|166.23|164.03|167|164.8|165.56|163.36|0
1705591800000|2024-01-18 15:30:00|166.04|163.84|165.65|163.45|167.67|165.47|165.27|163.07|0
1705592100000|2024-01-18 15:35:00|165.75|163.55|164.7|162.5|165.94|163.74|163.75|161.55|0
1705592400000|2024-01-18 15:40:00|164.51|162.31|164.22|162.02|165.46|163.26|164.03|161.83|0
1705592700000|2024-01-18 15:45:00|164.32|162.12|163.84|161.64|165.27|163.07|163.84|161.64|0
1705593000000|2024-01-18 15:50:00|163.75|161.55|164.6|162.4|165.27|163.07|163.56|161.36|0
1705593300000|2024-01-18 15:55:00|164.65|162.45|166.39|164.19|167.44|165.24|164.41|162.21|0
1705593600000|2024-01-18 16:00:00|166.48|164.28|168.69|166.49|168.79|166.59|166.48|164.28|0
1705593900000|2024-01-18 16:05:00|168.79|166.59|167.44|165.24|168.79|166.59|166.96|164.76|0
1705594200000|2024-01-18 16:10:00|167.34|165.14|166.67|164.47|167.53|165.33|166.38|164.18|0
1705594500000|2024-01-18 16:15:00|166.57|164.37|165.52|163.32|166.86|164.66|165.33|163.13|0
1705594800000|2024-01-18 16:20:00|165.71|163.51|165.33|163.13|165.9|163.7|164.85|162.65|0
1705595100000|2024-01-18 16:25:00|165.23|163.03|164.85|162.65|165.71|163.51|164.57|162.37|0
1705595400000|2024-01-18 16:30:00|164.66|162.46|163.99|161.79|165.14|162.94|163.9|161.7|0
1705595700000|2024-01-18 16:35:00|163.9|161.7|164.28|162.08|164.28|162.08|163.62|161.42|0
1705596000000|2024-01-18 16:40:00|164.33|162.13|165.51|163.31|165.8|163.6|164.33|162.13|0
1705596300000|2024-01-18 16:45:00|165.42|163.22|166.52|164.32|166.75|164.55|165.04|162.84|0
1705596600000|2024-01-18 16:50:00|166.56|164.36|164.94|162.74|166.56|164.36|164.46|162.26|0
1705596900000|2024-01-18 16:55:00|164.89|162.69|165.7|163.5|165.89|163.69|164.84|162.64|0
1705597200000|2024-01-18 17:00:00|165.6|163.4|169.84|167.64|169.94|167.74|165.41|163.21|0
1705597500000|2024-01-18 17:05:00|169.94|167.74|169.16|166.96|170.13|167.93|168.87|166.67|0
1705597800000|2024-01-18 17:10:00|169.25|167.05|169.35|167.15|171.1|168.9|168.96|166.76|0
1705598100000|2024-01-18 17:15:00|169.45|167.25|169.54|167.34|169.83|167.63|167.99|165.79|0
1705598400000|2024-01-18 17:20:00|169.44|167.24|170.03|167.83|170.27|168.07|169.06|166.86|0
1705598700000|2024-01-18 17:25:00|169.93|167.73|169.15|166.95|170.12|167.92|168.86|166.66|0
1705599000000|2024-01-18 17:30:00|169.05|166.85|171.1|168.9|171.19|168.99|169.05|166.85|0
1705599300000|2024-01-18 17:35:00|170.9|168.7|169.54|167.34|171.39|169.19|169.54|167.34|0
1705599600000|2024-01-18 17:40:00|169.63|167.43|169.44|167.24|170.51|168.31|169.29|167.09|0
1705599900000|2024-01-18 17:45:00|169.53|167.33|169.05|166.85|169.53|167.33|168.86|166.66|0
1705600200000|2024-01-18 17:50:00|169.14|166.94|170.21|168.01|170.7|168.5|168.85|166.65|0
1705600500000|2024-01-18 17:55:00|170.31|168.11|170.7|168.5|171.19|168.99|170.02|167.82|0
1705600800000|2024-01-18 18:00:00|170.79|168.59|172.16|169.96|172.36|170.16|170.79|168.59|0
1705601100000|2024-01-18 18:05:00|172.07|169.87|171.87|169.67|173.5|171.3|171.57|169.37|0
1705601400000|2024-01-18 18:10:00|171.77|169.57|172.26|170.06|173.05|170.85|171.67|169.47|0
1705601700000|2024-01-18 18:15:00|172.46|170.26|172.45|170.25|173.05|170.85|171.57|169.37|0
1705602000000|2024-01-18 18:20:00|172.65|170.45|172.82|170.62|173.81|171.61|171.21|169.01|0
1705602300000|2024-01-18 18:25:00|173.12|170.92|172.72|170.52|173.61|171.41|171.94|169.74|0
1705602600000|2024-01-18 18:30:00|172.92|170.72|170.86|168.66|173.02|170.82|170.76|168.56|0
1705602900000|2024-01-18 18:35:00|170.96|168.76|169.4|167.2|171.11|168.91|169.3|167.1|0
1705603200000|2024-01-18 18:40:00|169.3|167.1|168.43|166.23|169.88|167.68|168.05|165.85|0
1705603500000|2024-01-18 18:45:00|168.24|166.04|168.33|166.13|169.01|166.81|167.95|165.75|0
1705603800000|2024-01-18 18:50:00|168.43|166.23|167.75|165.55|168.43|166.23|167.47|165.27|0
1705604100000|2024-01-18 18:55:00|167.85|165.65|167.94|165.74|168.04|165.84|167.37|165.17|0
1705604400000|2024-01-18 19:00:00|167.66|165.46|165.83|163.63|167.66|165.46|165.17|162.97|0
1705604700000|2024-01-18 19:05:00|165.93|163.73|165.31|163.11|165.93|163.73|165.07|162.87|0
1705605000000|2024-01-18 19:10:00|165.36|163.16|164.4|162.2|165.45|163.25|164.12|161.92|0
1705605300000|2024-01-18 19:15:00|164.31|162.11|163.83|161.63|164.5|162.3|163.26|161.06|0
1705605600000|2024-01-18 19:20:00|163.74|161.54|161.47|159.27|164.3|162.1|161.1|158.9|0
1705605900000|2024-01-18 19:25:00|161.38|159.18|162.28|160.08|165.5|163.3|161.19|158.99|0
1705606200000|2024-01-18 19:30:00|162.18|159.98|162.27|160.07|162.37|160.17|161.16|158.96|0
1705606500000|2024-01-18 19:35:00|162.37|160.17|162.18|159.98|162.37|160.17|161.34|159.14|0
1705606800000|2024-01-18 19:40:00|162.09|159.89|163.4|161.2|163.59|161.39|161.81|159.61|0
1705607100000|2024-01-18 19:45:00|163.45|161.25|163.3|161.1|164.91|162.71|162.64|160.44|0
1705607400000|2024-01-18 19:50:00|163.11|160.91|162.17|159.97|163.3|161.1|161.43|159.23|0
1705607700000|2024-01-18 19:55:00|161.99|159.79|161.85|159.65|162.55|160.35|161.43|159.23|0
1705608000000|2024-01-18 20:00:00|161.89|159.69|161.61|159.41|162.45|160.25|161.42|159.22|0
1705608300000|2024-01-18 20:05:00|161.7|159.5|160.31|158.11|162.08|159.88|160.03|157.83|0
1705608600000|2024-01-18 20:10:00|160.12|157.92|160.86|158.66|160.86|158.66|159.94|157.74|0
1705608900000|2024-01-18 20:15:00|160.96|158.76|160.77|158.57|160.96|158.76|159.93|157.73|0
1705609200000|2024-01-18 20:20:00|160.95|158.75|160.3|158.1|161.05|158.85|159.75|157.55|0
1705609500000|2024-01-18 20:25:00|160.21|158.01|159.38|157.18|160.3|158.1|159.38|157.18|0
1705609800000|2024-01-18 20:30:00|159.28|157.08|159.38|157.18|159.84|157.64|159.01|156.81|0
1705610100000|2024-01-18 20:35:00|159.47|157.27|160.58|158.38|160.58|158.38|159.19|156.99|0
1705610400000|2024-01-18 20:40:00|160.86|158.66|159.56|157.36|161.23|159.03|159.37|157.17|0
1705610700000|2024-01-18 20:45:00|159.65|157.45|159.42|157.22|159.74|157.54|158.82|156.62|0
1705611000000|2024-01-18 20:50:00|159.28|157.08|158.91|156.71|159.46|157.26|157.08|154.88|0
1705611300000|2024-01-18 20:55:00|158.82|156.62|159.37|157.17|160.02|157.82|158.26|156.06|0
1705611600000|2024-01-18 21:00:00|159.18|156.98|160.29|158.09|160.76|158.56|159.18|156.98|0
1705611900000|2024-01-18 21:05:00|160.38|158.18|159.83|157.63|160.57|158.37|159.83|157.63|0
1705612200000|2024-01-18 21:10:00|159.92|157.72|159.73|157.53|160.38|158.18|159.73|157.53|0
1705612500000|2024-01-18 21:15:00|159.74|157.34|159.09|156.69|159.74|157.34|159.09|156.69|0
1705612800000|2024-01-18 21:20:00|159|156.6|158.81|156.41|159|156.6|158.45|156.05|0
1705613100000|2024-01-18 21:25:00|158.77|156.37|158.63|156.23|158.91|156.51|158.63|156.23|0
1705613400000|2024-01-18 21:30:00|158.72|156.32|158.63|156.23|158.81|156.41|158.63|156.23|0
1705613700000|2024-01-18 21:35:00|158.68|156.28|158.81|156.41|158.9|156.5|158.63|156.23|0
1705614000000|2024-01-18 21:40:00|158.86|156.46|158.99|156.59|158.99|156.59|158.81|156.41|0
1705614300000|2024-01-18 21:45:00|159.08|156.68|158.99|156.59|159.27|156.87|158.9|156.5|0
1705614600000|2024-01-18 21:50:00|158.9|156.5|158.71|156.31|158.99|156.59|158.62|156.22|0
1705614900000|2024-01-18 21:55:00|158.62|156.22|159.31|156.91|159.36|156.96|158.62|156.22|0
1705615200000|2024-01-18 22:00:00|159.24|156.84|159.2|156.8|159.39|156.99|159.12|156.72|0
1705615500000|2024-01-18 22:05:00|159.19|156.79|159.2|156.8|159.2|156.8|159.17|156.77|0
1705615800000|2024-01-18 22:10:00|159.21|156.81|159.19|156.79|159.21|156.81|159.16|156.76|0
1705616100000|2024-01-18 22:15:00|159.2|156.8|159.18|156.78|159.21|156.81|159.18|156.78|0
1705616700000|2024-01-18 22:25:00|159.14|156.74|159.13|156.73|159.15|156.75|159.11|156.71|0
1705617000000|2024-01-18 22:30:00|159.11|156.71|159.11|156.71|159.13|156.73|159.11|156.71|0
1705617300000|2024-01-18 22:35:00|159.12|156.72|159.15|156.75|159.15|156.75|159.12|156.72|0
1705617600000|2024-01-18 22:40:00|159.12|156.72|159.12|156.72|159.12|156.72|159.12|156.72|0
1705617900000|2024-01-18 22:45:00|159.15|156.75|159.15|156.75|159.15|156.75|159.15|156.75|0
1705618200000|2024-01-18 22:50:00|159.14|156.74|159.12|156.72|159.14|156.74|159.12|156.72|0
1705618500000|2024-01-18 22:55:00|159.14|156.74|159.08|156.68|159.14|156.74|159.04|156.64|0
1705618800000|2024-01-18 23:00:00|159.11|156.71|159.8|157.4|160.03|157.63|159.11|156.71|0
1705619100000|2024-01-18 23:05:00|159.75|157.35|159.7|157.3|159.89|157.49|159.34|156.94|0
1705619400000|2024-01-18 23:10:00|159.8|157.4|159.24|156.84|159.89|157.49|159.15|156.75|0
1705619700000|2024-01-18 23:15:00|159.33|156.93|159.15|156.75|159.43|157.03|158.74|156.34|0
1705620000000|2024-01-18 23:20:00|159.2|156.8|159.15|156.75|159.24|156.84|158.87|156.47|0
1705620300000|2024-01-18 23:25:00|159.1|156.7|159.14|156.74|159.19|156.79|158.96|156.56|0
1705620600000|2024-01-18 23:30:00|159.19|156.79|159.33|156.93|159.51|157.11|159.05|156.65|0
1705620900000|2024-01-18 23:35:00|159.23|156.83|159.14|156.74|159.33|156.93|159.05|156.65|0
1705621200000|2024-01-18 23:40:00|159.05|156.65|159.05|156.65|159.32|156.92|158.86|156.46|0
1705621500000|2024-01-18 23:45:00|158.96|156.56|159.23|156.83|159.51|157.11|158.86|156.46|0
1705621800000|2024-01-18 23:50:00|159.19|156.79|158.4|156|159.19|156.79|158.22|155.82|0
1705622100000|2024-01-18 23:55:00|158.45|156.05|157.85|155.45|158.58|156.18|157.76|155.36|0
1705622400000|2024-01-19 00:00:00|157.94|155.54|158.21|155.81|158.31|155.91|157.76|155.36|0
1705622700000|2024-01-19 00:05:00|158.12|155.72|158.49|156.09|158.58|156.18|158.03|155.63|0
1705623000000|2024-01-19 00:10:00|158.54|156.14|158.76|156.36|158.95|156.55|158.54|156.14|0
1705623300000|2024-01-19 00:15:00|158.81|156.41|158.3|155.9|158.95|156.55|158.3|155.9|0
1705623600000|2024-01-19 00:20:00|158.21|155.81|157.98|155.58|158.21|155.81|157.84|155.44|0
1705623900000|2024-01-19 00:25:00|157.93|155.53|157.75|155.35|158.02|155.62|157.75|155.35|0
1705624200000|2024-01-19 00:30:00|157.66|155.26|157.75|155.35|157.93|155.53|157.65|155.25|0
1705624500000|2024-01-19 00:35:00|157.84|155.44|157.74|155.34|158.02|155.62|157.65|155.25|0
1705624800000|2024-01-19 00:40:00|157.84|155.44|158.2|155.8|158.2|155.8|157.74|155.34|0
1705625100000|2024-01-19 00:45:00|158.29|155.89|158.57|156.17|158.66|156.26|158.2|155.8|0
1705625400000|2024-01-19 00:50:00|158.66|156.26|158.47|156.07|158.71|156.31|158.47|156.07|0
1705625700000|2024-01-19 00:55:00|158.57|156.17|158.29|155.89|158.57|156.17|158.2|155.8|0
1705626000000|2024-01-19 01:00:00|158.2|155.8|157.83|155.43|158.2|155.8|157.83|155.43|0
1705626300000|2024-01-19 01:05:00|157.92|155.52|158.47|156.07|158.75|156.35|157.92|155.52|0
1705626600000|2024-01-19 01:10:00|158.38|155.98|158.19|155.79|158.47|156.07|157.92|155.52|0
1705626900000|2024-01-19 01:15:00|158.15|155.75|158.83|156.43|159.02|156.62|158.1|155.7|0
1705627200000|2024-01-19 01:20:00|158.93|156.53|159.29|156.89|159.48|157.08|158.83|156.43|0
1705627500000|2024-01-19 01:25:00|159.39|156.99|159.29|156.89|159.75|157.35|159.01|156.61|0
1705627800000|2024-01-19 01:30:00|159.1|156.9|158.73|156.53|159.28|157.08|158.68|156.48|0
1705628100000|2024-01-19 01:35:00|158.82|156.62|158.18|155.98|158.82|156.62|158.18|155.98|0
1705628400000|2024-01-19 01:40:00|158.22|156.02|158.41|156.21|158.45|156.25|158.17|155.97|0
1705628700000|2024-01-19 01:45:00|158.36|156.16|158.36|156.16|158.54|156.34|158.27|156.07|0
1705629000000|2024-01-19 01:50:00|158.45|156.25|157.99|155.79|158.45|156.25|157.9|155.7|0
1705629300000|2024-01-19 01:55:00|157.9|155.7|157.8|155.6|158.08|155.88|157.71|155.51|0
1705629600000|2024-01-19 02:00:00|157.89|155.69|157.98|155.78|158.08|155.88|157.71|155.51|0
1705629900000|2024-01-19 02:05:00|157.89|155.69|157.98|155.78|158.35|156.15|157.8|155.6|0
1705630200000|2024-01-19 02:10:00|158.03|155.83|157.89|155.69|158.35|156.15|157.71|155.51|0
1705630500000|2024-01-19 02:15:00|157.8|155.6|158.16|155.96|158.16|155.96|157.8|155.6|0
1705630800000|2024-01-19 02:20:00|158.12|155.92|157.98|155.78|158.44|156.24|157.98|155.78|0
1705631100000|2024-01-19 02:25:00|158.03|155.83|157.98|155.78|158.25|156.05|157.79|155.59|0
1705631400000|2024-01-19 02:30:00|158.07|155.87|157.98|155.78|158.25|156.05|157.88|155.68|0
1705631700000|2024-01-19 02:35:00|158.07|155.87|158.16|155.96|158.25|156.05|158.07|155.87|0
1705632000000|2024-01-19 02:40:00|158.25|156.05|158.2|156|158.43|156.23|158.06|155.86|0
1705632300000|2024-01-19 02:45:00|158.16|155.96|157.33|155.13|158.16|155.96|157.24|155.04|0
1705632600000|2024-01-19 02:50:00|157.38|155.18|157.65|155.45|157.79|155.59|157.24|155.04|0
1705632900000|2024-01-19 02:55:00|157.6|155.4|157.6|155.4|157.78|155.58|157.51|155.31|0
1705633200000|2024-01-19 03:00:00|157.69|155.49|157.23|155.03|157.69|155.49|157.05|154.85|0
1705633500000|2024-01-19 03:05:00|157.14|154.94|157.32|155.12|157.51|155.31|157.14|154.94|0
1705633800000|2024-01-19 03:10:00|157.37|155.17|157.37|155.17|157.41|155.21|157.23|155.03|0
1705634100000|2024-01-19 03:15:00|157.41|155.21|157.32|155.12|157.41|155.21|157.23|155.03|0
1705634400000|2024-01-19 03:20:00|157.41|155.21|157.68|155.48|157.78|155.58|157.37|155.17|0
1705634700000|2024-01-19 03:25:00|157.73|155.53|157.59|155.39|157.78|155.58|157.59|155.39|0
1705635000000|2024-01-19 03:30:00|157.68|155.48|157.59|155.39|157.87|155.67|157.5|155.3|0
1705635300000|2024-01-19 03:35:00|157.68|155.48|157.41|155.21|157.68|155.48|157.41|155.21|0
1705635600000|2024-01-19 03:40:00|157.5|155.3|157.59|155.39|157.68|155.48|157.4|155.2|0
1705635900000|2024-01-19 03:45:00|157.5|155.3|157.49|155.29|157.77|155.57|157.49|155.29|0
1705636200000|2024-01-19 03:50:00|157.59|155.39|157.4|155.2|157.59|155.39|157.36|155.16|0
1705636500000|2024-01-19 03:55:00|157.31|155.11|157.31|155.11|157.4|155.2|157.22|155.02|0
1705636800000|2024-01-19 04:00:00|157.22|155.02|157.4|155.2|157.49|155.29|157.22|155.02|0
1705637100000|2024-01-19 04:05:00|157.31|155.11|157.49|155.29|157.49|155.29|157.21|155.01|0
1705637400000|2024-01-19 04:10:00|157.58|155.38|157.67|155.47|157.67|155.47|157.58|155.38|0
1705637700000|2024-01-19 04:15:00|157.58|155.38|157.48|155.28|157.67|155.47|157.48|155.28|0
1705638000000|2024-01-19 04:20:00|157.39|155.19|157.39|155.19|157.58|155.38|157.3|155.1|0
1705638300000|2024-01-19 04:25:00|157.48|155.28|157.66|155.46|157.67|155.47|157.39|155.19|0
1705638600000|2024-01-19 04:30:00|157.57|155.37|157.75|155.55|157.85|155.65|157.57|155.37|0
1705638900000|2024-01-19 04:35:00|157.8|155.6|157.57|155.37|157.85|155.65|157.57|155.37|0
1705639200000|2024-01-19 04:40:00|157.53|155.33|157.48|155.28|157.57|155.37|157.48|155.28|0
1705639500000|2024-01-19 04:45:00|157.57|155.37|157.66|155.46|157.66|155.46|157.57|155.37|0
1705639800000|2024-01-19 04:50:00|157.75|155.55|157.75|155.55|157.84|155.64|157.66|155.46|0
1705640100000|2024-01-19 04:55:00|157.8|155.6|157.75|155.55|157.84|155.64|157.75|155.55|0
1705640400000|2024-01-19 05:00:00|157.66|155.46|157.38|155.18|157.66|155.46|157.29|155.09|0
1705640700000|2024-01-19 05:05:00|157.47|155.27|157.56|155.36|157.74|155.54|157.43|155.23|0
1705641000000|2024-01-19 05:10:00|157.65|155.45|157.38|155.18|157.65|155.45|157.38|155.18|0
1705641300000|2024-01-19 05:15:00|157.28|155.08|157.56|155.36|157.61|155.41|157.28|155.08|0
1705641600000|2024-01-19 05:20:00|157.47|155.27|157.46|155.26|157.65|155.45|157.37|155.17|0
1705641900000|2024-01-19 05:25:00|157.51|155.31|157.37|155.17|157.56|155.36|157.37|155.17|0
1705642200000|2024-01-19 05:30:00|157.28|155.08|157.74|155.54|157.74|155.54|157.28|155.08|0
1705642500000|2024-01-19 05:35:00|157.83|155.63|158.19|155.99|158.29|156.09|157.64|155.44|0
1705642800000|2024-01-19 05:40:00|158.28|156.08|158.1|155.9|158.38|156.18|158.1|155.9|0
1705643100000|2024-01-19 05:45:00|158.19|155.99|158.28|156.08|158.37|156.17|158.19|155.99|0
1705643400000|2024-01-19 05:50:00|158.19|155.99|158.46|156.26|158.56|156.36|158.15|155.95|0
1705643700000|2024-01-19 05:55:00|158.51|156.31|158.6|156.4|158.74|156.54|158.46|156.26|0
1705644000000|2024-01-19 06:00:00|158.65|156.45|158.46|156.26|158.74|156.54|158.37|156.17|0
1705644300000|2024-01-19 06:05:00|158.37|156.17|158.09|155.89|158.46|156.26|157.91|155.71|0
1705644600000|2024-01-19 06:10:00|158|155.8|157.72|155.52|158.23|156.03|157.72|155.52|0
1705644900000|2024-01-19 06:15:00|157.82|155.62|157.63|155.43|157.82|155.62|157.63|155.43|0
1705645200000|2024-01-19 06:20:00|157.72|155.52|157.72|155.52|157.81|155.61|157.63|155.43|0
1705645500000|2024-01-19 06:25:00|157.81|155.61|158.09|155.89|158.09|155.89|157.63|155.43|0
1705645800000|2024-01-19 06:30:00|157.99|155.79|157.99|155.79|158.18|155.98|157.81|155.61|0
1705646100000|2024-01-19 06:35:00|157.9|155.7|157.72|155.52|157.99|155.79|157.63|155.43|0
1705646400000|2024-01-19 06:40:00|157.81|155.61|157.71|155.51|157.9|155.7|157.26|155.06|0
1705646700000|2024-01-19 06:45:00|157.62|155.42|157.62|155.42|157.71|155.51|157.53|155.33|0
1705647000000|2024-01-19 06:50:00|157.53|155.33|157.62|155.42|157.71|155.51|157.53|155.33|0
1705647300000|2024-01-19 06:55:00|157.71|155.51|157.53|155.33|157.71|155.51|157.44|155.24|0
1705647600000|2024-01-19 07:00:00|157.71|155.51|157.66|155.46|158.08|155.88|157.53|155.33|0
1705647900000|2024-01-19 07:05:00|157.62|155.42|157.62|155.42|157.98|155.78|157.34|155.14|0
1705648200000|2024-01-19 07:10:00|157.71|155.51|157.89|155.69|158.07|155.87|157.71|155.51|0
1705648500000|2024-01-19 07:15:00|157.84|155.64|155.47|153.27|157.89|155.69|155.43|153.23|0
1705648800000|2024-01-19 07:20:00|155.52|153.32|156.06|153.86|156.33|154.13|155.33|153.13|0
1705649100000|2024-01-19 07:25:00|155.97|153.77|156.06|153.86|156.61|154.41|155.97|153.77|0
1705649400000|2024-01-19 07:30:00|155.97|153.77|155.78|153.58|156.15|153.95|155.42|153.22|0
1705649700000|2024-01-19 07:35:00|155.83|153.63|154.03|151.83|157.69|155.49|154.03|151.83|0
1705650000000|2024-01-19 07:40:00|153.99|151.79|154.03|151.83|154.3|152.1|153.85|151.65|0
1705650300000|2024-01-19 07:45:00|154.12|151.92|154.03|151.83|154.66|152.46|154.03|151.83|0
1705650600000|2024-01-19 07:50:00|154.12|151.92|153.66|151.46|154.12|151.92|153.66|151.46|0
1705650900000|2024-01-19 07:55:00|153.75|151.55|154.11|151.91|154.16|151.96|153.75|151.55|0
1705651200000|2024-01-19 08:00:00|154.2|152|154.29|152.09|154.47|152.27|153.84|151.64|0
1705651500000|2024-01-19 08:05:00|154.2|152|154.84|152.64|154.93|152.73|154.11|151.91|0
1705651800000|2024-01-19 08:10:00|154.79|152.59|154.34|152.14|155.11|152.91|154.34|152.14|0
1705652100000|2024-01-19 08:15:00|154.29|152.09|154.43|152.23|154.83|152.63|153.93|151.73|0
1705652400000|2024-01-19 08:20:00|154.38|152.18|153.93|151.73|154.74|152.54|153.93|151.73|0
1705652700000|2024-01-19 08:25:00|153.84|151.64|154.47|152.27|154.47|152.27|153.84|151.64|0
1705653000000|2024-01-19 08:30:00|154.56|152.36|154.74|152.54|155.37|153.17|154.56|152.36|0
1705653300000|2024-01-19 08:35:00|154.83|152.63|154.55|152.35|155.15|152.95|154.46|152.26|0
1705653600000|2024-01-19 08:40:00|154.46|152.26|154.73|152.53|155.19|152.99|154.37|152.17|0
1705653900000|2024-01-19 08:45:00|154.82|152.62|154.01|151.81|155.1|152.9|154.01|151.81|0
1705654200000|2024-01-19 08:50:00|153.96|151.76|153.83|151.63|154.1|151.9|153.74|151.54|0
1705654500000|2024-01-19 08:55:00|153.92|151.72|152.92|150.72|153.92|151.72|152.92|150.72|0
1705654800000|2024-01-19 09:00:00|153.01|150.81|152.29|150.09|153.15|150.95|152.11|149.91|0
1705655100000|2024-01-19 09:05:00|152.38|150.18|152.11|149.91|152.83|150.63|152.11|149.91|0
1705655400000|2024-01-19 09:10:00|152.2|150|151.04|148.84|152.47|150.27|151.04|148.84|0
1705655700000|2024-01-19 09:15:00|150.95|148.75|151.13|148.93|151.22|149.02|150.77|148.57|0
1705656000000|2024-01-19 09:20:00|151.17|148.97|150.5|148.3|151.17|148.97|150.41|148.21|0
1705656300000|2024-01-19 09:25:00|150.59|148.39|150.55|148.35|150.68|148.48|150.32|148.12|0
1705656600000|2024-01-19 09:30:00|150.59|148.39|151.75|149.55|151.75|149.55|150.59|148.39|0
1705656900000|2024-01-19 09:35:00|151.84|149.64|152.37|150.17|152.55|150.35|151.84|149.64|0
1705657200000|2024-01-19 09:40:00|152.46|150.26|152.91|150.71|153|150.8|152.46|150.26|0
1705657500000|2024-01-19 09:45:00|152.96|150.76|152.42|150.22|153.09|150.89|152.37|150.17|0
1705657800000|2024-01-19 09:50:00|152.46|150.26|153.31|151.11|153.94|151.74|152.37|150.17|0
1705658100000|2024-01-19 09:55:00|153.22|151.02|152.5|150.3|153.22|151.02|152.5|150.3|0
1705658400000|2024-01-19 10:00:00|152.55|150.35|152.68|150.48|153.04|150.84|152.55|150.35|0
1705658700000|2024-01-19 10:05:00|152.77|150.57|152.59|150.39|152.86|150.66|152.41|150.21|0
1705659000000|2024-01-19 10:10:00|152.68|150.48|152.68|150.48|152.86|150.66|152.41|150.21|0
1705659300000|2024-01-19 10:15:00|152.77|150.57|153.12|150.92|153.57|151.37|152.77|150.57|0
1705659600000|2024-01-19 10:20:00|153.03|150.83|153.03|150.83|153.12|150.92|152.76|150.56|0
1705659900000|2024-01-19 10:25:00|153.12|150.92|153.21|151.01|153.57|151.37|153.12|150.92|0
1705660200000|2024-01-19 10:30:00|153.16|150.96|153.12|150.92|153.48|151.28|153.03|150.83|0
1705660500000|2024-01-19 10:35:00|153.21|151.01|152.49|150.29|153.21|151.01|152.31|150.11|0
1705660800000|2024-01-19 10:40:00|152.4|150.2|152.58|150.38|152.67|150.47|152.22|150.02|0
1705661100000|2024-01-19 10:45:00|152.62|150.42|152.27|150.07|152.67|150.47|152.27|150.07|0
1705661400000|2024-01-19 10:50:00|152.13|149.93|152|149.8|152.4|150.2|151.86|149.66|0
1705661700000|2024-01-19 10:55:00|152.04|149.84|152.22|150.02|152.22|150.02|151.6|149.4|0
1705662000000|2024-01-19 11:00:00|152.31|150.11|152.13|149.93|152.57|150.37|151.86|149.66|0
1705662300000|2024-01-19 11:05:00|152.04|149.84|151.86|149.66|152.12|149.92|151.77|149.57|0
1705662600000|2024-01-19 11:10:00|151.77|149.57|151.5|149.3|151.86|149.66|151.32|149.12|0
1705662900000|2024-01-19 11:15:00|151.59|149.39|151.77|149.57|151.94|149.74|151.41|149.21|0
1705663200000|2024-01-19 11:20:00|151.81|149.61|151.5|149.3|151.94|149.74|151.41|149.21|0
1705663500000|2024-01-19 11:25:00|151.59|149.39|151.67|149.47|151.85|149.65|151.59|149.39|0
1705663800000|2024-01-19 11:30:00|151.76|149.56|150.61|148.41|151.76|149.56|150.52|148.32|0
1705664100000|2024-01-19 11:35:00|150.7|148.5|151.18|148.98|151.27|149.07|150.52|148.32|0
1705664400000|2024-01-19 11:40:00|151.27|149.07|151.18|148.98|151.45|149.25|151.05|148.85|0
1705664700000|2024-01-19 11:45:00|151.14|148.94|151.27|149.07|151.36|149.16|151.09|148.89|0
1705665000000|2024-01-19 11:50:00|151.18|148.98|151.88|149.68|151.88|149.68|151.18|148.98|0
1705665300000|2024-01-19 11:55:00|151.97|149.77|151.4|149.2|151.97|149.77|151.26|149.06|0
1705665600000|2024-01-19 12:00:00|151.44|149.24|151.53|149.33|151.97|149.77|151.35|149.15|0
1705665900000|2024-01-19 12:05:00|151.61|149.41|151.79|149.59|151.79|149.59|151.35|149.15|0
1705666200000|2024-01-19 12:10:00|151.88|149.68|151.88|149.68|152.23|150.03|151.79|149.59|0
1705666500000|2024-01-19 12:15:00|151.97|149.77|152.41|150.21|152.41|150.21|151.83|149.63|0
1705666800000|2024-01-19 12:20:00|152.32|150.12|152.67|150.47|152.76|150.56|152.23|150.03|0
1705667100000|2024-01-19 12:25:00|152.63|150.43|152.67|150.47|152.76|150.56|152.28|150.08|0
1705667400000|2024-01-19 12:30:00|152.76|150.56|152.58|150.38|152.85|150.65|152.4|150.2|0
1705667700000|2024-01-19 12:35:00|152.49|150.29|152.31|150.11|152.76|150.56|152.31|150.11|0
1705668000000|2024-01-19 12:40:00|152.4|150.2|153.02|150.82|153.2|151|152.4|150.2|0
1705668300000|2024-01-19 12:45:00|153.2|151|152.76|150.56|153.2|151|152.76|150.56|0
1705668600000|2024-01-19 12:50:00|152.67|150.47|151.95|149.75|152.67|150.47|151.78|149.58|0
1705668900000|2024-01-19 12:55:00|151.87|149.67|151.16|148.96|151.87|149.67|150.98|148.78|0
1705669200000|2024-01-19 13:00:00|151.07|148.87|150.36|148.16|151.07|148.87|149.92|147.72|0
1705669500000|2024-01-19 13:05:00|150.27|148.07|149.57|147.37|150.54|148.34|149.48|147.28|0
1705669800000|2024-01-19 13:10:00|149.66|147.46|149.39|147.19|149.92|147.72|149.22|147.02|0
1705670100000|2024-01-19 13:15:00|149.3|147.1|149.57|147.37|149.65|147.45|149.13|146.93|0
1705670400000|2024-01-19 13:20:00|149.39|147.19|149.91|147.71|150.09|147.89|149.3|147.1|0
1705670700000|2024-01-19 13:25:00|150|147.8|150.7|148.5|150.71|148.51|150|147.8|0
1705671000000|2024-01-19 13:30:00|150.79|148.59|150.75|148.55|151.15|148.95|150.09|147.89|0
1705671300000|2024-01-19 13:35:00|150.7|148.5|150.88|148.68|150.97|148.77|150.53|148.33|0
1705671600000|2024-01-19 13:40:00|150.97|148.77|151.94|149.74|152.12|149.92|150.88|148.68|0
1705671900000|2024-01-19 13:45:00|151.85|149.65|151.85|149.65|152.03|149.83|151.41|149.21|0
1705672200000|2024-01-19 13:50:00|151.76|149.56|152.11|149.91|152.29|150.09|151.76|149.56|0
1705672500000|2024-01-19 13:55:00|152.2|150|152.6|150.4|153|150.8|152.11|149.91|0
1705672800000|2024-01-19 14:00:00|152.65|150.45|152.91|150.71|153.45|151.25|152.38|150.18|0
1705673100000|2024-01-19 14:05:00|152.82|150.62|152.91|150.71|153.09|150.89|152.29|150.09|0
1705673400000|2024-01-19 14:10:00|152.82|150.62|153.89|151.69|153.98|151.78|152.73|150.53|0
1705673700000|2024-01-19 14:15:00|154.03|151.83|154.07|151.87|154.16|151.96|153.62|151.42|0
1705674000000|2024-01-19 14:20:00|154.16|151.96|153.35|151.15|154.25|152.05|153.35|151.15|0
1705674300000|2024-01-19 14:25:00|153.62|151.42|155.69|153.49|156.23|154.03|153.62|151.42|0
1705674600000|2024-01-19 14:30:00|155.96|153.76|155.99|153.79|156.68|154.48|154.51|152.31|0
1705674900000|2024-01-19 14:35:00|156.08|153.88|156.53|154.33|156.9|154.7|155.44|153.24|0
1705675200000|2024-01-19 14:40:00|156.62|154.42|156.8|154.6|157.08|154.88|155.89|153.69|0
1705675500000|2024-01-19 14:45:00|156.9|154.7|157.68|155.48|158.59|156.39|156.44|154.24|0
1705675800000|2024-01-19 14:50:00|157.59|155.39|155.95|153.75|158.22|156.02|155.35|153.15|0
1705676100000|2024-01-19 14:55:00|156.04|153.84|155.59|153.39|156.4|154.2|155.5|153.3|0
1705676400000|2024-01-19 15:00:00|155.63|153.43|154.86|152.66|156.22|154.02|153.61|151.41|0
1705676700000|2024-01-19 15:05:00|154.95|152.75|157.67|155.47|158.4|156.2|154.69|152.49|0
1705677000000|2024-01-19 15:10:00|157.85|155.65|157.3|155.1|158.04|155.84|156.58|154.38|0
1705677300000|2024-01-19 15:15:00|157.21|155.01|155.58|153.38|157.49|155.29|155.13|152.93|0
1705677600000|2024-01-19 15:20:00|155.49|153.29|156.7|154.5|157.79|155.59|154.68|152.48|0
1705677900000|2024-01-19 15:25:00|156.79|154.59|154.77|152.57|156.79|154.59|154.77|152.57|0
1705678200000|2024-01-19 15:30:00|154.95|152.75|156.66|154.46|157.12|154.92|154.95|152.75|0
1705678500000|2024-01-19 15:35:00|156.57|154.37|155.3|153.1|156.57|154.37|154.76|152.56|0
1705678800000|2024-01-19 15:40:00|155.21|153.01|153.86|151.66|155.66|153.46|153.86|151.66|0
1705679100000|2024-01-19 15:45:00|153.95|151.75|154.67|152.47|154.67|152.47|153.42|151.22|0
1705679400000|2024-01-19 15:50:00|154.58|152.38|153.68|151.48|155.3|153.1|153.68|151.48|0
1705679700000|2024-01-19 15:55:00|153.59|151.39|153.32|151.12|154.04|151.84|152.61|150.41|0
1705680000000|2024-01-19 16:00:00|153.23|151.03|152.97|150.77|154.22|152.02|152.52|150.32|0
1705680300000|2024-01-19 16:05:00|153.14|150.94|151.99|149.79|153.14|150.94|151.63|149.43|0
1705680600000|2024-01-19 16:10:00|151.9|149.7|151.54|149.34|151.9|149.7|150.04|147.84|0
1705680900000|2024-01-19 16:15:00|151.45|149.25|150.92|148.72|151.54|149.34|150.22|148.02|0
1705681200000|2024-01-19 16:20:00|150.83|148.63|150.65|148.45|151.36|149.16|150.65|148.45|0
1705681500000|2024-01-19 16:25:00|150.57|148.37|151.18|148.98|151.45|149.25|150.3|148.1|0
1705681800000|2024-01-19 16:30:00|151.27|149.07|152.55|150.35|153.25|151.05|151.09|148.89|0
1705682100000|2024-01-19 16:35:00|152.46|150.26|153.08|150.88|153.53|151.33|152.46|150.26|0
1705682400000|2024-01-19 16:40:00|153.17|150.97|153.08|150.88|153.88|151.68|152.9|150.7|0
1705682700000|2024-01-19 16:45:00|153.17|150.97|153.61|151.41|153.97|151.77|152.99|150.79|0
1705683000000|2024-01-19 16:50:00|153.7|151.5|152.63|150.43|153.7|151.5|152.01|149.81|0
1705683300000|2024-01-19 16:55:00|152.72|150.52|151.57|149.37|153.07|150.87|151.39|149.19|0
1705683600000|2024-01-19 17:00:00|151.48|149.28|151.65|149.45|152.09|149.89|151.03|148.83|0
1705683900000|2024-01-19 17:05:00|151.56|149.36|152.36|150.16|152.36|150.16|151.48|149.28|0
1705684200000|2024-01-19 17:10:00|152.41|150.21|152.09|149.89|153.69|151.49|151.83|149.63|0
1705684500000|2024-01-19 17:15:00|152|149.8|151.74|149.54|152.18|149.98|151.21|149.01|0
1705684800000|2024-01-19 17:20:00|151.65|149.45|150.59|148.39|152.09|149.89|150.5|148.3|0
1705685100000|2024-01-19 17:25:00|150.68|148.48|149.8|147.6|150.85|148.65|149.45|147.25|0
1705685400000|2024-01-19 17:30:00|149.71|147.51|148.57|146.37|149.88|147.68|147.84|145.64|0
1705685700000|2024-01-19 17:35:00|148.49|146.29|148.83|146.63|148.83|146.63|147.53|145.33|0
1705686000000|2024-01-19 17:40:00|148.75|146.55|148.48|146.28|149.97|147.77|148.48|146.28|0
1705686300000|2024-01-19 17:45:00|148.57|146.37|148.92|146.72|149.53|147.33|148.48|146.28|0
1705686600000|2024-01-19 17:50:00|148.83|146.63|147.7|145.5|148.83|146.63|147.61|145.41|0
1705686900000|2024-01-19 17:55:00|147.61|145.41|145.91|143.71|148.49|146.29|145.91|143.71|0
1705687200000|2024-01-19 18:00:00|145.82|143.62|146.94|144.74|147.55|145.35|145.82|143.62|0
1705687500000|2024-01-19 18:05:00|146.86|144.66|145.86|143.66|146.94|144.74|145.56|143.36|0
1705687800000|2024-01-19 18:10:00|145.82|143.62|145.04|142.84|145.99|143.79|144.62|142.42|0
1705688100000|2024-01-19 18:15:00|144.96|142.76|144.79|142.59|144.96|142.76|143.51|141.31|0
1705688400000|2024-01-19 18:20:00|144.61|142.41|143.67|141.47|144.61|142.41|143.08|140.88|0
1705688700000|2024-01-19 18:25:00|143.59|141.39|143.21|141.01|144.01|141.81|143.16|140.96|0
1705689000000|2024-01-19 18:30:00|143.08|140.88|142.91|140.71|143.25|141.05|142.57|140.37|0
1705689300000|2024-01-19 18:35:00|142.82|140.62|142.14|139.94|142.82|140.62|141.98|139.78|0
1705689600000|2024-01-19 18:40:00|142.06|139.86|141.72|139.52|142.4|140.2|141.64|139.44|0
1705689900000|2024-01-19 18:45:00|141.55|139.35|141.97|139.77|142.48|140.28|141.47|139.27|0
1705690200000|2024-01-19 18:50:00|141.89|139.69|142.01|139.81|143.66|141.46|141.8|139.6|0
1705690500000|2024-01-19 18:55:00|141.92|139.72|140.74|138.54|141.92|139.72|140.66|138.46|0
1705690800000|2024-01-19 19:00:00|140.66|138.46|140.32|138.12|141.16|138.96|140.24|138.04|0
1705691100000|2024-01-19 19:05:00|140.49|138.29|139.91|137.71|140.58|138.38|139.91|137.71|0
1705691400000|2024-01-19 19:10:00|139.99|137.79|138.66|136.46|139.99|137.79|138.49|136.29|0
1705691700000|2024-01-19 19:15:00|138.74|136.54|139.9|137.7|140.15|137.95|138.49|136.29|0
1705692000000|2024-01-19 19:20:00|139.82|137.62|139.24|137.04|140.49|138.29|139.07|136.87|0
1705692300000|2024-01-19 19:25:00|139.15|136.95|139.82|137.62|140.07|137.87|137.42|135.22|0
1705692600000|2024-01-19 19:30:00|139.65|137.45|140.73|138.53|141.15|138.95|139.32|137.12|0
1705692900000|2024-01-19 19:35:00|140.65|138.45|139.73|137.53|141.83|139.63|139.56|137.36|0
1705693200000|2024-01-19 19:40:00|139.65|137.45|139.98|137.78|140.82|138.62|139.06|136.86|0
1705693500000|2024-01-19 19:45:00|139.9|137.7|139.39|137.19|140.48|138.28|139.15|136.95|0
1705693800000|2024-01-19 19:50:00|139.31|137.11|139.73|137.53|140.48|138.28|139.23|137.03|0
1705694100000|2024-01-19 19:55:00|139.64|137.44|139.89|137.69|140.68|138.48|139.64|137.44|0
1705694400000|2024-01-19 20:00:00|139.93|137.73|139.52|137.32|140.51|138.31|138.85|136.65|0
1705694700000|2024-01-19 20:05:00|139.43|137.23|139.76|137.56|139.85|137.65|138.94|136.74|0
1705695000000|2024-01-19 20:10:00|139.68|137.48|140.01|137.81|140.34|138.14|139.51|137.31|0
1705695300000|2024-01-19 20:15:00|139.93|137.73|139.93|137.73|140.34|138.14|139.43|137.23|0
1705695600000|2024-01-19 20:20:00|140.01|137.81|141.09|138.89|141.34|139.14|139.68|137.48|0
1705695900000|2024-01-19 20:25:00|141.01|138.81|140.26|138.06|141.17|138.97|139.84|137.64|0
1705696200000|2024-01-19 20:30:00|140.17|137.97|139.8|137.6|140.67|138.47|139.72|137.52|0
1705696500000|2024-01-19 20:35:00|139.67|137.47|140.34|138.14|140.5|138.3|139.34|137.14|0
1705696800000|2024-01-19 20:40:00|140.42|138.22|140.96|138.76|140.96|138.76|140|137.8|0
1705697100000|2024-01-19 20:45:00|141.09|138.89|140.17|137.97|141.09|138.89|139.92|137.72|0
1705697400000|2024-01-19 20:50:00|139.83|137.63|139.25|137.05|140.67|138.47|139.25|137.05|0
1705697700000|2024-01-19 20:55:00|139.33|137.13|139.5|137.3|140.5|138.3|139.17|136.97|0
1705698000000|2024-01-19 21:00:00|139.58|137.38|138.34|136.14|140.25|138.05|138.26|136.06|0
1705698300000|2024-01-19 21:05:00|138.42|136.22|138.59|136.39|138.84|136.64|138.42|136.22|0
1705698600000|2024-01-19 21:10:00|138.67|136.47|139.04|136.84|139.25|137.05|138.67|136.47|0
1705887600000|2024-01-22 01:40:00|135.46|133.26|135.79|133.59|135.95|133.75|135.46|133.26|0
1705887900000|2024-01-22 01:45:00|135.71|133.51|135.38|133.18|135.87|133.67|135.14|132.94|0
1705888200000|2024-01-22 01:50:00|135.46|133.26|135.46|133.26|135.78|133.58|135.38|133.18|0
1705888500000|2024-01-22 01:55:00|135.54|133.34|135.46|133.26|135.7|133.5|135.38|133.18|0
1705888800000|2024-01-22 02:00:00|135.38|133.18|135.62|133.42|135.86|133.66|135.38|133.18|0
1705889100000|2024-01-22 02:05:00|135.54|133.34|135.7|133.5|135.78|133.58|135.46|133.26|0
1705889400000|2024-01-22 02:10:00|135.62|133.42|135.21|133.01|135.62|133.42|135.13|132.93|0
1705889700000|2024-01-22 02:15:00|135.13|132.93|134.81|132.61|135.29|133.09|134.77|132.57|0
1705890000000|2024-01-22 02:20:00|134.89|132.69|135.37|133.17|135.45|133.25|134.81|132.61|0
1705890300000|2024-01-22 02:25:00|135.41|133.21|135.85|133.65|135.85|133.65|135.29|133.09|0
1705890600000|2024-01-22 02:30:00|135.77|133.57|136.34|134.14|136.42|134.22|135.77|133.57|0
1705890900000|2024-01-22 02:35:00|136.42|134.22|136.09|133.89|136.42|134.22|136.01|133.81|0
1705891200000|2024-01-22 02:40:00|136.01|133.81|135.85|133.65|136.09|133.89|135.85|133.65|0
1705891500000|2024-01-22 02:45:00|135.77|133.57|135.44|133.24|135.85|133.65|135.44|133.24|0
1705891800000|2024-01-22 02:50:00|135.52|133.32|135.6|133.4|135.69|133.49|135.52|133.32|0
1705892100000|2024-01-22 02:55:00|135.68|133.48|135.76|133.56|135.93|133.73|135.6|133.4|0
1705892400000|2024-01-22 03:00:00|135.68|133.48|135.76|133.56|135.92|133.72|135.6|133.4|0
1705892700000|2024-01-22 03:05:00|135.84|133.64|136|133.8|136.08|133.88|135.76|133.56|0
1705893000000|2024-01-22 03:10:00|135.92|133.72|136.16|133.96|136.25|134.05|135.92|133.72|0
1705893300000|2024-01-22 03:15:00|136.08|133.88|135.92|133.72|136.24|134.04|135.92|133.72|0
1705893600000|2024-01-22 03:20:00|136|133.8|136.24|134.04|136.24|134.04|135.92|133.72|0
1705893900000|2024-01-22 03:25:00|136.16|133.96|135.92|133.72|136.16|133.96|135.84|133.64|0
1705894200000|2024-01-22 03:30:00|136|133.8|135.75|133.55|136|133.8|135.67|133.47|0
1705894500000|2024-01-22 03:35:00|135.83|133.63|135.59|133.39|135.83|133.63|135.59|133.39|0
1705894800000|2024-01-22 03:40:00|135.55|133.35|135.75|133.55|135.83|133.63|135.55|133.35|0
1705895100000|2024-01-22 03:45:00|135.67|133.47|135.59|133.39|135.75|133.55|135.34|133.14|0
1705895400000|2024-01-22 03:50:00|135.67|133.47|136.15|133.95|136.15|133.95|135.63|133.43|0
1705895700000|2024-01-22 03:55:00|136.23|134.03|135.91|133.71|136.31|134.11|135.91|133.71|0
1705896000000|2024-01-22 04:00:00|135.83|133.63|135.58|133.38|135.83|133.63|135.5|133.3|0
1705896300000|2024-01-22 04:05:00|135.66|133.46|135.34|133.14|135.66|133.46|135.34|133.14|0
1705896600000|2024-01-22 04:10:00|135.5|133.3|135.42|133.22|135.58|133.38|135.42|133.22|0
1705896900000|2024-01-22 04:15:00|135.34|133.14|135.74|133.54|135.74|133.54|135.26|133.06|0
1705897200000|2024-01-22 04:20:00|135.66|133.46|135.66|133.46|135.66|133.46|135.58|133.38|0
1705897500000|2024-01-22 04:25:00|135.74|133.54|135.57|133.37|135.74|133.54|135.57|133.37|0
1705897800000|2024-01-22 04:30:00|135.65|133.45|135.65|133.45|135.74|133.54|135.57|133.37|0
1705898100000|2024-01-22 04:35:00|135.7|133.5|135.73|133.53|135.73|133.53|135.57|133.37|0
1705898400000|2024-01-22 04:40:00|135.65|133.45|135.73|133.53|135.85|133.65|135.65|133.45|0
1705898700000|2024-01-22 04:45:00|135.65|133.45|135.65|133.45|135.73|133.53|135.65|133.45|0
1705899000000|2024-01-22 04:50:00|135.57|133.37|135.65|133.45|135.65|133.45|135.57|133.37|0
1705899300000|2024-01-22 04:55:00|135.57|133.37|135.56|133.36|135.65|133.45|135.56|133.36|0
1705899600000|2024-01-22 05:00:00|135.65|133.45|135.73|133.53|135.85|133.65|135.64|133.44|0
1705899900000|2024-01-22 05:05:00|135.81|133.61|135.56|133.36|136.01|133.81|135.56|133.36|0
1705900200000|2024-01-22 05:10:00|135.6|133.4|135.72|133.52|135.8|133.6|135.6|133.4|0
1705900500000|2024-01-22 05:15:00|135.76|133.56|135.8|133.6|135.88|133.68|135.72|133.52|0
1705900800000|2024-01-22 05:20:00|135.88|133.68|135.8|133.6|135.92|133.72|135.72|133.52|0
1705901100000|2024-01-22 05:25:00|135.88|133.68|136.12|133.92|136.2|134|135.8|133.6|0
1705901400000|2024-01-22 05:30:00|136.2|134|135.88|133.68|136.28|134.08|135.88|133.68|0
1705901700000|2024-01-22 05:35:00|135.8|133.6|136.04|133.84|136.04|133.84|135.72|133.52|0
1705902000000|2024-01-22 05:40:00|135.96|133.76|135.96|133.76|136.04|133.84|135.87|133.67|0
1705902300000|2024-01-22 05:45:00|136.04|133.84|136.12|133.92|136.12|133.92|135.87|133.67|0
1705902600000|2024-01-22 05:50:00|136.28|134.08|136.44|134.24|136.48|134.28|136.28|134.08|0
1705902900000|2024-01-22 05:55:00|136.52|134.32|136.44|134.24|136.68|134.48|136.44|134.24|0
1705903200000|2024-01-22 06:00:00|136.36|134.16|135.87|133.67|136.36|134.16|135.79|133.59|0
1705903500000|2024-01-22 06:05:00|135.95|133.75|136.03|133.83|136.27|134.07|135.87|133.67|0
1705903800000|2024-01-22 06:10:00|135.99|133.79|136.03|133.83|136.11|133.91|135.95|133.75|0
1705904100000|2024-01-22 06:15:00|135.99|133.79|135.94|133.74|136.03|133.83|135.7|133.5|0
1705904400000|2024-01-22 06:20:00|136.03|133.83|136.43|134.23|136.51|134.31|135.94|133.74|0
1705904700000|2024-01-22 06:25:00|136.51|134.31|136.43|134.23|136.67|134.47|136.35|134.15|0
1705905000000|2024-01-22 06:30:00|136.35|134.15|136.35|134.15|136.67|134.47|136.35|134.15|0
1705905300000|2024-01-22 06:35:00|136.43|134.23|136.43|134.23|136.43|134.23|136.18|133.98|0
1705905600000|2024-01-22 06:40:00|136.34|134.14|136.42|134.22|136.59|134.39|136.34|134.14|0
1705905900000|2024-01-22 06:45:00|136.47|134.27|136.1|133.9|136.51|134.31|136.02|133.82|0
1705906200000|2024-01-22 06:50:00|136.18|133.98|136.26|134.06|136.5|134.3|136.1|133.9|0
1705906500000|2024-01-22 06:55:00|136.34|134.14|136.09|133.89|136.34|134.14|136.01|133.81|0
1705906800000|2024-01-22 07:00:00|136.18|133.98|136.91|134.71|137.07|134.87|136.18|133.98|0
1705907100000|2024-01-22 07:05:00|136.82|134.62|136.99|134.79|137.07|134.87|136.58|134.38|0
1705907400000|2024-01-22 07:10:00|136.9|134.7|136.09|133.89|137.07|134.87|136.09|133.89|0
1705907700000|2024-01-22 07:15:00|136.17|133.97|135.68|133.48|136.17|133.97|135.64|133.44|0
1705908000000|2024-01-22 07:20:00|135.73|133.53|135.76|133.56|135.93|133.73|135.52|133.32|0
1705908300000|2024-01-22 07:25:00|135.72|133.52|135.76|133.56|135.84|133.64|135.52|133.32|0
1705908600000|2024-01-22 07:30:00|135.84|133.64|136|133.8|136|133.8|135.52|133.32|0
1705908900000|2024-01-22 07:35:00|135.92|133.72|136.08|133.88|136.33|134.13|135.6|133.4|0
1705909200000|2024-01-22 07:40:00|136.04|133.84|135.51|133.31|136.08|133.88|135.51|133.31|0
1705909500000|2024-01-22 07:45:00|135.6|133.4|135.76|133.56|135.84|133.64|135.59|133.39|0
1705909800000|2024-01-22 07:50:00|135.84|133.64|136.14|133.94|138.05|135.85|135.8|133.6|0
1705910100000|2024-01-22 07:55:00|136.06|133.86|136.06|133.86|136.22|134.02|135.81|133.61|0
1705910400000|2024-01-22 08:00:00|135.97|133.77|135.65|133.45|136.22|134.02|135.65|133.45|0
1705910700000|2024-01-22 08:05:00|135.73|133.53|136.54|134.34|136.74|134.54|135.73|133.53|0
1705911000000|2024-01-22 08:10:00|136.46|134.26|136.21|134.01|136.54|134.34|135.81|133.61|0
1705911300000|2024-01-22 08:15:00|136.13|133.93|135.56|133.36|136.37|134.17|135.36|133.16|0
1705911600000|2024-01-22 08:20:00|135.65|133.45|135.16|132.96|135.73|133.53|135.16|132.96|0
1705911900000|2024-01-22 08:25:00|135.24|133.04|135.88|133.68|135.97|133.77|135.24|133.04|0
1705912200000|2024-01-22 08:30:00|135.8|133.6|136.21|134.01|136.33|134.13|135.8|133.6|0
1705912500000|2024-01-22 08:35:00|136.29|134.09|136.37|134.17|136.45|134.25|136.12|133.92|0
1705912800000|2024-01-22 08:40:00|136.45|134.25|136.53|134.33|136.61|134.41|136.2|134|0
1705913100000|2024-01-22 08:45:00|136.61|134.41|136.77|134.57|136.93|134.73|136.37|134.17|0
1705913400000|2024-01-22 08:50:00|136.81|134.61|136.69|134.49|136.89|134.69|136.61|134.41|0
1705913700000|2024-01-22 08:55:00|136.77|134.57|135.88|133.68|136.85|134.65|135.84|133.64|0
1705914000000|2024-01-22 09:00:00|135.79|133.59|135.71|133.51|136.04|133.84|135.47|133.27|0
1705914300000|2024-01-22 09:05:00|135.79|133.59|135.71|133.51|136.12|133.92|135.47|133.27|0
1705914600000|2024-01-22 09:10:00|135.79|133.59|136.19|133.99|136.36|134.16|135.71|133.51|0
1705914900000|2024-01-22 09:15:00|136.28|134.08|135.71|133.51|136.28|134.08|135.71|133.51|0
1705915200000|2024-01-22 09:20:00|135.75|133.55|136.03|133.83|136.11|133.91|135.63|133.43|0
1705915500000|2024-01-22 09:25:00|136.11|133.91|135.87|133.67|136.11|133.91|135.7|133.5|0
1705915800000|2024-01-22 09:30:00|135.79|133.59|135.62|133.42|135.95|133.75|135.54|133.34|0
1705916100000|2024-01-22 09:35:00|135.54|133.34|135.7|133.5|135.78|133.58|135.46|133.26|0
1705916400000|2024-01-22 09:40:00|135.78|133.58|135.22|133.02|135.94|133.74|135.05|132.85|0
1705916700000|2024-01-22 09:45:00|135.18|132.98|135.62|133.42|135.7|133.5|135.13|132.93|0
1705917000000|2024-01-22 09:50:00|135.54|133.34|135.21|133.01|135.54|133.34|135.17|132.97|0
1705917300000|2024-01-22 09:55:00|135.29|133.09|135.21|133.01|135.29|133.09|134.97|132.77|0
1705917600000|2024-01-22 10:00:00|135.13|132.93|135.53|133.33|135.61|133.41|135.13|132.93|0
1705917900000|2024-01-22 10:05:00|135.45|133.25|135.37|133.17|135.77|133.57|135.21|133.01|0
1705918200000|2024-01-22 10:10:00|135.29|133.09|134.48|132.28|135.29|133.09|134.48|132.28|0
1705918500000|2024-01-22 10:15:00|134.56|132.36|134.96|132.76|135.12|132.92|134.56|132.36|0
1705918800000|2024-01-22 10:20:00|135.01|132.81|135.28|133.08|135.45|133.25|134.88|132.68|0
1705919100000|2024-01-22 10:25:00|135.33|133.13|135.28|133.08|135.41|133.21|135.2|133|0
1705919400000|2024-01-22 10:30:00|135.36|133.16|135.76|133.56|135.92|133.72|135.12|132.92|0
1705919700000|2024-01-22 10:35:00|135.84|133.64|136.32|134.12|136.32|134.12|135.76|133.56|0
1705920000000|2024-01-22 10:40:00|136.16|133.96|136.24|134.04|136.32|134.12|136.08|133.88|0
1705920300000|2024-01-22 10:45:00|136.2|134|135.76|133.56|136.24|134.04|135.68|133.48|0
1705920600000|2024-01-22 10:50:00|135.84|133.64|136|133.8|136|133.8|135.67|133.47|0
1705920900000|2024-01-22 10:55:00|135.96|133.76|135.99|133.79|136.24|134.04|135.91|133.71|0
1705921200000|2024-01-22 11:00:00|136.08|133.88|135.91|133.71|136.16|133.96|135.91|133.71|0
1705921500000|2024-01-22 11:05:00|135.83|133.63|135.59|133.39|135.83|133.63|135.51|133.31|0
1705921800000|2024-01-22 11:10:00|135.67|133.47|135.51|133.31|135.75|133.55|135.43|133.23|0
1705922100000|2024-01-22 11:15:00|135.43|133.23|135.39|133.19|135.67|133.47|135.34|133.14|0
1705922400000|2024-01-22 11:20:00|135.42|133.22|135.34|133.14|135.58|133.38|135.18|132.98|0
1705922700000|2024-01-22 11:25:00|135.38|133.18|135.42|133.22|135.66|133.46|135.34|133.14|0
1705923000000|2024-01-22 11:30:00|135.34|133.14|135.3|133.1|135.5|133.3|135.26|133.06|0
1705923300000|2024-01-22 11:35:00|135.26|133.06|134.78|132.58|135.34|133.14|134.78|132.58|0
1705923600000|2024-01-22 11:40:00|134.82|132.62|134.93|132.73|135.26|133.06|134.78|132.58|0
1705923900000|2024-01-22 11:45:00|135.01|132.81|135.17|132.97|135.17|132.97|134.85|132.65|0
1705924200000|2024-01-22 11:50:00|135.09|132.89|135.33|133.13|135.5|133.3|135.09|132.89|0
1705924500000|2024-01-22 11:55:00|135.41|133.21|135.81|133.61|135.81|133.61|135.25|133.05|0
1705924800000|2024-01-22 12:00:00|135.73|133.53|135.17|132.97|135.81|133.61|135.17|132.97|0
1705925100000|2024-01-22 12:05:00|135.09|132.89|135.09|132.89|135.21|133.01|134.85|132.65|0
1705925400000|2024-01-22 12:10:00|135.01|132.81|134.76|132.56|135.17|132.97|134.76|132.56|0
1705925700000|2024-01-22 12:15:00|134.68|132.48|134.92|132.72|135|132.8|134.68|132.48|0
1705926000000|2024-01-22 12:20:00|134.84|132.64|134.76|132.56|134.96|132.76|134.68|132.48|0
1705926300000|2024-01-22 12:25:00|134.68|132.48|134.2|132|134.76|132.56|134.04|131.84|0
1705926600000|2024-01-22 12:30:00|134.16|131.96|134.04|131.84|134.2|132|133.8|131.6|0
1705926900000|2024-01-22 12:35:00|133.96|131.76|134.68|132.48|134.68|132.48|133.96|131.76|0
1705927200000|2024-01-22 12:40:00|134.64|132.44|134.19|131.99|134.64|132.44|134.12|131.92|0
1705927500000|2024-01-22 12:45:00|134.27|132.07|134.35|132.15|134.75|132.55|134.24|132.04|0
1705927800000|2024-01-22 12:50:00|134.27|132.07|134.07|131.87|134.35|132.15|134.03|131.83|0
1705928100000|2024-01-22 12:55:00|134.03|131.83|134.03|131.83|134.19|131.99|133.79|131.59|0
1705928400000|2024-01-22 13:00:00|133.95|131.75|134.43|132.23|134.51|132.31|133.95|131.75|0
1705928700000|2024-01-22 13:05:00|134.35|132.15|134.43|132.23|134.51|132.31|134.11|131.91|0
1705929000000|2024-01-22 13:10:00|134.51|132.31|134.51|132.31|134.75|132.55|134.47|132.27|0
1705929300000|2024-01-22 13:15:00|134.59|132.39|134.77|132.57|135.31|133.11|134.35|132.15|0
1705929600000|2024-01-22 13:20:00|134.69|132.49|134.04|131.84|134.85|132.65|134.04|131.84|0
1705929900000|2024-01-22 13:25:00|134.12|131.92|133.96|131.76|134.28|132.08|133.96|131.76|0
1705930200000|2024-01-22 13:30:00|134|131.8|134.84|132.64|135.08|132.88|133.88|131.68|0
1705930500000|2024-01-22 13:35:00|134.92|132.72|135.08|132.88|135.08|132.88|134.76|132.56|0
1705930800000|2024-01-22 13:40:00|135|132.8|135.64|133.44|135.72|133.52|134.76|132.56|0
1705931100000|2024-01-22 13:45:00|135.72|133.52|135.85|133.65|135.88|133.68|135.56|133.36|0
1705931400000|2024-01-22 13:50:00|135.8|133.6|135.24|133.04|135.88|133.68|135.16|132.96|0
1705931700000|2024-01-22 13:55:00|135.28|133.08|135.16|132.96|135.36|133.16|134.92|132.72|0
1705932000000|2024-01-22 14:00:00|135.24|133.04|135.8|133.6|135.88|133.68|135.08|132.88|0
1705932300000|2024-01-22 14:05:00|135.88|133.68|135.72|133.52|136.04|133.84|135.44|133.24|0
1705932600000|2024-01-22 14:10:00|135.8|133.6|135.71|133.51|135.96|133.76|135.63|133.43|0
1705932900000|2024-01-22 14:15:00|135.55|133.35|135.63|133.43|135.71|133.51|135.31|133.11|0
1705933200000|2024-01-22 14:20:00|135.71|133.51|135.07|132.87|135.71|133.51|134.59|132.39|0
1705933500000|2024-01-22 14:25:00|134.99|132.79|135.23|133.03|135.51|133.31|134.67|132.47|0
1705933800000|2024-01-22 14:30:00|135.15|132.95|132.59|130.39|135.23|133.03|132.43|130.23|0
1705934100000|2024-01-22 14:35:00|132.51|130.31|132.43|130.23|133.54|131.34|132.27|130.07|0
1705934400000|2024-01-22 14:40:00|132.35|130.15|133.62|131.42|134.18|131.98|132.27|130.07|0
1705934700000|2024-01-22 14:45:00|133.54|131.34|132.59|130.39|133.94|131.74|132.27|130.07|0
1705935000000|2024-01-22 14:50:00|132.51|130.31|132.67|130.47|133.77|131.57|132.03|129.83|0
1705935300000|2024-01-22 14:55:00|132.75|130.55|133.22|131.02|134.17|131.97|132.67|130.47|0
1705935600000|2024-01-22 15:00:00|132.98|130.78|135.25|133.05|135.36|133.16|132.59|130.39|0
1705935900000|2024-01-22 15:05:00|135.2|133|133.77|131.57|135.52|133.32|133.61|131.41|0
1705936200000|2024-01-22 15:10:00|133.69|131.49|133.45|131.25|134.4|132.2|133.29|131.09|0
1705936500000|2024-01-22 15:15:00|133.37|131.17|134.72|132.52|134.72|132.52|133.05|130.85|0
1705936800000|2024-01-22 15:20:00|134.48|132.28|133.7|131.5|134.88|132.68|133.7|131.5|0
1705937100000|2024-01-22 15:25:00|133.54|131.34|134.65|132.45|134.89|132.69|132.9|130.7|0
1705937400000|2024-01-22 15:30:00|134.57|132.37|135.93|133.73|136.58|134.38|134.57|132.37|0
1705937700000|2024-01-22 15:35:00|136.1|133.9|135.05|132.85|136.34|134.14|135.05|132.85|0
1705938000000|2024-01-22 15:40:00|134.89|132.69|135.77|133.57|135.93|133.73|134.89|132.69|0
1705938300000|2024-01-22 15:45:00|135.85|133.65|137.47|135.27|137.87|135.67|135.61|133.41|0
1705938600000|2024-01-22 15:50:00|137.39|135.19|136.45|134.25|137.39|135.19|136.09|133.89|0
1705938900000|2024-01-22 15:55:00|136.41|134.21|137.3|135.1|137.79|135.59|136.01|133.81|0
1705939200000|2024-01-22 16:00:00|137.38|135.18|138.36|136.16|138.69|136.49|137.38|135.18|0
1705939500000|2024-01-22 16:05:00|138.28|136.08|136.97|134.77|138.28|136.08|136.73|134.53|0
1705939800000|2024-01-22 16:10:00|136.89|134.69|135.78|133.58|137.14|134.94|135.7|133.5|0
1705940100000|2024-01-22 16:15:00|135.86|133.66|135.29|133.09|135.94|133.74|135.29|133.09|0
1705940400000|2024-01-22 16:20:00|135.38|133.18|135.29|133.09|135.7|133.5|135.13|132.93|0
1705940700000|2024-01-22 16:25:00|135.37|133.17|135.05|132.85|135.53|133.33|134.81|132.61|0
1705941000000|2024-01-22 16:30:00|134.89|132.69|135.05|132.85|135.37|133.17|134.81|132.61|0
1705941300000|2024-01-22 16:35:00|135.13|132.93|134.8|132.6|135.61|133.41|134.48|132.28|0
1705941600000|2024-01-22 16:40:00|134.88|132.68|135.85|133.65|136.09|133.89|134.8|132.6|0
1705941900000|2024-01-22 16:45:00|135.93|133.73|135.28|133.08|135.93|133.73|134.96|132.76|0
1705942200000|2024-01-22 16:50:00|135.2|133|134.8|132.6|135.61|133.41|134.8|132.6|0
1705942500000|2024-01-22 16:55:00|134.88|132.68|134.31|132.11|135.04|132.84|133.83|131.63|0
1705942800000|2024-01-22 17:00:00|134.15|131.95|134.55|132.35|134.72|132.52|133.99|131.79|0
1705943100000|2024-01-22 17:05:00|134.63|132.43|136.41|134.21|136.74|134.54|134.63|132.43|0
1705943400000|2024-01-22 17:10:00|136.33|134.13|135.44|133.24|136.82|134.62|135.44|133.24|0
1705943700000|2024-01-22 17:15:00|135.6|133.4|135.27|133.07|136|133.8|135.03|132.83|0
1705944000000|2024-01-22 17:20:00|135.19|132.99|134.79|132.59|135.27|133.07|134.47|132.27|0
1705944300000|2024-01-22 17:25:00|134.71|132.51|134.75|132.55|135.11|132.91|134.55|132.35|0
1705944600000|2024-01-22 17:30:00|134.71|132.51|135.51|133.31|135.75|133.55|134.38|132.18|0
1705944900000|2024-01-22 17:35:00|135.59|133.39|134.95|132.75|136|133.8|134.86|132.66|0
1705945200000|2024-01-22 17:40:00|135.03|132.83|135.02|132.82|135.67|133.47|134.94|132.74|0
1705945500000|2024-01-22 17:45:00|135.1|132.9|135.35|133.15|135.43|133.23|134.86|132.66|0
1705945800000|2024-01-22 17:50:00|135.43|133.23|135.1|132.9|135.91|133.71|134.7|132.5|0
1705946100000|2024-01-22 17:55:00|135.26|133.06|135.3|133.1|135.75|133.55|134.86|132.66|0
1705946400000|2024-01-22 18:00:00|135.34|133.14|136.31|134.11|136.72|134.52|135.34|133.14|0
1705946700000|2024-01-22 18:05:00|136.39|134.19|136.39|134.19|136.39|134.19|135.34|133.14|0
1705947000000|2024-01-22 18:10:00|136.31|134.11|135.5|133.3|136.31|134.11|135.34|133.14|0
1705947300000|2024-01-22 18:15:00|135.42|133.22|136.47|134.27|136.47|134.27|135.26|133.06|0
1705947600000|2024-01-22 18:20:00|136.63|134.43|136.63|134.43|136.96|134.76|135.74|133.54|0
1705947900000|2024-01-22 18:25:00|136.79|134.59|138.02|135.82|138.43|136.23|136.39|134.19|0
1705948200000|2024-01-22 18:30:00|138.1|135.9|137.36|135.16|138.18|135.98|137.03|134.83|0
1705948500000|2024-01-22 18:35:00|137.24|135.04|136.38|134.18|137.44|135.24|136.22|134.02|0
1705948800000|2024-01-22 18:40:00|136.46|134.26|136.62|134.42|136.87|134.67|136.14|133.94|0
1705949100000|2024-01-22 18:45:00|136.54|134.34|135.81|133.61|136.71|134.51|135.49|133.29|0
1705949400000|2024-01-22 18:50:00|135.77|133.57|134.76|132.56|135.97|133.77|134.68|132.48|0
1705949700000|2024-01-22 18:55:00|134.84|132.64|135|132.8|135.08|132.88|134.56|132.36|0
1705950000000|2024-01-22 19:00:00|134.92|132.72|134.68|132.48|134.92|132.72|134.44|132.24|0
1705950300000|2024-01-22 19:05:00|134.76|132.56|134.8|132.6|134.92|132.72|134.52|132.32|0
1705950600000|2024-01-22 19:10:00|134.76|132.56|135.64|133.44|135.72|133.52|134.76|132.56|0
1705950900000|2024-01-22 19:15:00|135.72|133.52|136.86|134.66|137.02|134.82|135.48|133.28|0
1705951200000|2024-01-22 19:20:00|136.94|134.74|136.45|134.25|137.59|135.39|136.45|134.25|0
1705951500000|2024-01-22 19:25:00|136.53|134.33|135.72|133.52|136.77|134.57|135.72|133.52|0
1705951800000|2024-01-22 19:30:00|135.64|133.44|136.53|134.33|136.85|134.65|135.23|133.03|0
1705952100000|2024-01-22 19:35:00|136.61|134.41|135.63|133.43|136.69|134.49|135.55|133.35|0
1705952400000|2024-01-22 19:40:00|135.55|133.35|136.04|133.84|136.2|134|135.47|133.27|0
1705952700000|2024-01-22 19:45:00|136.2|134|135.87|133.67|136.44|134.24|135.63|133.43|0
1705953000000|2024-01-22 19:50:00|136.04|133.84|135.87|133.67|136.2|134|135.55|133.35|0
1705953300000|2024-01-22 19:55:00|135.95|133.75|135.63|133.43|136.12|133.92|135.63|133.43|0
1705953600000|2024-01-22 20:00:00|135.47|133.27|135.95|133.75|136.36|134.16|135.47|133.27|0
1705953900000|2024-01-22 20:05:00|136.11|133.91|135.46|133.26|136.6|134.4|135.46|133.26|0
1705954200000|2024-01-22 20:10:00|135.54|133.34|135.22|133.02|135.79|133.59|134.98|132.78|0
1705954500000|2024-01-22 20:15:00|135.18|132.98|135.1|132.9|135.46|133.26|134.98|132.78|0
1705954800000|2024-01-22 20:20:00|135.06|132.86|134.98|132.78|135.46|133.26|134.81|132.61|0
1705955100000|2024-01-22 20:25:00|134.89|132.69|134.09|131.89|134.89|132.69|133.77|131.57|0
1705955400000|2024-01-22 20:30:00|134.01|131.81|134.25|132.05|134.41|132.21|133.77|131.57|0
1705955700000|2024-01-22 20:35:00|134.17|131.97|134.73|132.53|134.73|132.53|133.85|131.65|0
1705956000000|2024-01-22 20:40:00|134.65|132.45|135.21|133.01|135.37|133.17|134.17|131.97|0
1705956300000|2024-01-22 20:45:00|135.37|133.17|134.56|132.36|135.7|133.5|133.76|131.56|0
1705956600000|2024-01-22 20:50:00|134.48|132.28|134.4|132.2|134.72|132.52|133.27|131.07|0
1705956900000|2024-01-22 20:55:00|134.24|132.04|134.56|132.36|134.8|132.6|133.75|131.55|0
1705957200000|2024-01-22 21:00:00|134.32|132.12|134.88|132.68|134.96|132.76|134.07|131.87|0
1705957500000|2024-01-22 21:05:00|134.8|132.6|134.88|132.68|134.96|132.76|134.64|132.44|0
1705957800000|2024-01-22 21:10:00|134.8|132.6|134.88|132.68|134.96|132.76|134.8|132.6|0
1705958100000|2024-01-22 21:15:00|134.98|132.58|134.81|132.41|134.98|132.58|134.81|132.41|0
1705958400000|2024-01-22 21:20:00|134.89|132.49|134.73|132.33|134.98|132.58|134.73|132.33|0
1705958700000|2024-01-22 21:25:00|134.81|132.41|134.65|132.25|134.81|132.41|134.49|132.09|0
1705959000000|2024-01-22 21:30:00|134.73|132.33|134.73|132.33|134.73|132.33|134.65|132.25|0
1705959300000|2024-01-22 21:35:00|134.65|132.25|134.57|132.17|134.73|132.33|134.57|132.17|0
1705959600000|2024-01-22 21:40:00|134.56|132.16|134.56|132.16|134.56|132.16|134.48|132.08|0
1705959900000|2024-01-22 21:45:00|134.64|132.24|134.56|132.16|134.73|132.33|134.56|132.16|0
1705960200000|2024-01-22 21:50:00|134.6|132.2|134.64|132.24|134.72|132.32|134.6|132.2|0
1705960500000|2024-01-22 21:55:00|134.72|132.32|134.72|132.32|134.76|132.36|134.68|132.28|0
1705960800000|2024-01-22 22:00:00|134.74|132.34|134.72|132.32|134.79|132.39|134.72|132.32|0
1705961100000|2024-01-22 22:05:00|134.64|132.24|134.61|132.21|134.71|132.31|134.61|132.21|0
1705961400000|2024-01-22 22:10:00|134.6|132.2|134.81|132.41|134.82|132.42|134.6|132.2|0
1705961700000|2024-01-22 22:15:00|134.79|132.39|134.81|132.41|134.81|132.41|134.78|132.38|0
1705962000000|2024-01-22 22:20:00|134.8|132.4|134.79|132.39|134.8|132.4|134.79|132.39|0
1705962300000|2024-01-22 22:25:00|134.85|132.45|134.85|132.45|134.87|132.47|134.84|132.44|0
1705962600000|2024-01-22 22:30:00|134.84|132.44|134.84|132.44|134.84|132.44|134.84|132.44|0
1705962900000|2024-01-22 22:35:00|134.85|132.45|134.85|132.45|134.86|132.46|134.85|132.45|0
1705963200000|2024-01-22 22:40:00|134.82|132.42|134.82|132.42|134.82|132.42|134.82|132.42|0
1705963500000|2024-01-22 22:45:00|134.83|132.43|134.82|132.42|134.83|132.43|134.82|132.42|0
1705963800000|2024-01-22 22:50:00|134.83|132.43|134.83|132.43|134.84|132.44|134.77|132.37|0
1705964100000|2024-01-22 22:55:00|134.82|132.42|134.83|132.43|134.84|132.44|134.82|132.42|0
1705964400000|2024-01-22 23:00:00|134.99|132.59|135.11|132.71|135.27|132.87|134.91|132.51|0
1705964700000|2024-01-22 23:05:00|135.19|132.79|134.54|132.14|135.19|132.79|134.46|132.06|0
1705965000000|2024-01-22 23:10:00|134.62|132.22|134.7|132.3|134.78|132.38|134.46|132.06|0
1705965300000|2024-01-22 23:15:00|134.78|132.38|134.62|132.22|134.78|132.38|134.62|132.22|0
1705965600000|2024-01-22 23:20:00|134.7|132.3|134.78|132.38|134.78|132.38|134.61|132.21|0
1705965900000|2024-01-22 23:25:00|134.69|132.29|134.53|132.13|134.69|132.29|134.45|132.05|0
1705966200000|2024-01-22 23:30:00|134.45|132.05|134.21|131.81|134.53|132.13|134.21|131.81|0
1705966500000|2024-01-22 23:35:00|134.13|131.73|134.04|131.64|134.29|131.89|134.04|131.64|0
1705966800000|2024-01-22 23:40:00|134.12|131.72|134.04|131.64|134.21|131.81|133.96|131.56|0
1705967100000|2024-01-22 23:45:00|134.08|131.68|134.2|131.8|134.28|131.88|134.04|131.64|0
1705967400000|2024-01-22 23:50:00|134.28|131.88|134.28|131.88|134.44|132.04|134.28|131.88|0
1705967700000|2024-01-22 23:55:00|134.36|131.96|134.52|132.12|134.52|132.12|134.28|131.88|0
1705968000000|2024-01-23 00:00:00|134.44|132.04|134.12|131.72|134.52|132.12|133.96|131.56|0
1705968300000|2024-01-23 00:05:00|134.08|131.68|133.95|131.55|134.28|131.88|133.95|131.55|0
1705968600000|2024-01-23 00:10:00|134.04|131.64|134.52|132.12|134.6|132.2|134.03|131.63|0
1705968900000|2024-01-23 00:15:00|134.6|132.2|134.44|132.04|134.76|132.36|134.35|131.95|0
1705969200000|2024-01-23 00:20:00|134.52|132.12|134.43|132.03|134.52|132.12|134.35|131.95|0
1705969500000|2024-01-23 00:25:00|134.48|132.08|134.51|132.11|134.68|132.28|134.43|132.03|0
1705969800000|2024-01-23 00:30:00|134.43|132.03|134.35|131.95|134.51|132.11|134.27|131.87|0
1705970100000|2024-01-23 00:35:00|134.27|131.87|134.59|132.19|134.59|132.19|134.27|131.87|0
1705970400000|2024-01-23 00:40:00|134.63|132.23|134.35|131.95|134.63|132.23|134.35|131.95|0
1705970700000|2024-01-23 00:45:00|134.43|132.03|134.35|131.95|134.43|132.03|134.35|131.95|0
1705971000000|2024-01-23 00:50:00|134.26|131.86|134.1|131.7|134.26|131.86|134.1|131.7|0
1705971300000|2024-01-23 00:55:00|134.18|131.78|134.34|131.94|134.42|132.02|134.18|131.78|0
1705971600000|2024-01-23 01:00:00|134.26|131.86|134.58|132.18|134.66|132.26|134.26|131.86|0
1705971900000|2024-01-23 01:05:00|134.5|132.1|134.66|132.26|134.74|132.34|134.5|132.1|0
1705972200000|2024-01-23 01:10:00|134.58|132.18|134.9|132.5|134.9|132.5|134.58|132.18|0
1705972500000|2024-01-23 01:15:00|134.82|132.42|134.98|132.58|135.07|132.67|134.82|132.42|0
1705972800000|2024-01-23 01:20:00|134.9|132.5|134.66|132.26|134.9|132.5|134.5|132.1|0
1705973100000|2024-01-23 01:25:00|134.74|132.34|134.74|132.34|134.82|132.42|134.49|132.09|0
1705973400000|2024-01-23 01:30:00|134.64|132.44|134.72|132.52|134.96|132.76|134.56|132.36|0
1705973700000|2024-01-23 01:35:00|134.8|132.6|134.84|132.64|135|132.8|134.52|132.32|0
1705974000000|2024-01-23 01:40:00|134.88|132.68|134.96|132.76|134.96|132.76|134.71|132.51|0
1705974300000|2024-01-23 01:45:00|134.88|132.68|134.79|132.59|135.04|132.84|134.79|132.59|0
1705974600000|2024-01-23 01:50:00|134.84|132.64|134.63|132.43|134.87|132.67|134.55|132.35|0
1705974900000|2024-01-23 01:55:00|134.55|132.35|133.74|131.54|134.63|132.43|133.26|131.06|0
1705975200000|2024-01-23 02:00:00|133.82|131.62|133.34|131.14|134.14|131.94|133.34|131.14|0
1705975500000|2024-01-23 02:05:00|133.26|131.06|133.66|131.46|133.82|131.62|133.26|131.06|0
1705975800000|2024-01-23 02:10:00|133.58|131.38|133.46|131.26|133.74|131.54|133.41|131.21|0
1705976100000|2024-01-23 02:15:00|133.41|131.21|133.33|131.13|133.54|131.34|133.25|131.05|0
1705976400000|2024-01-23 02:20:00|133.37|131.17|133.25|131.05|133.49|131.29|133.25|131.05|0
1705976700000|2024-01-23 02:25:00|133.33|131.13|133.29|131.09|133.41|131.21|133.17|130.97|0
1705977000000|2024-01-23 02:30:00|133.25|131.05|133.33|131.13|133.41|131.21|133.17|130.97|0
1705977300000|2024-01-23 02:35:00|133.41|131.21|133.73|131.53|133.73|131.53|133.37|131.17|0
1705977600000|2024-01-23 02:40:00|133.81|131.61|133.81|131.61|133.97|131.77|133.65|131.45|0
1705977900000|2024-01-23 02:45:00|133.73|131.53|133.89|131.69|133.97|131.77|133.65|131.45|0
1705978200000|2024-01-23 02:50:00|133.81|131.61|133.88|131.68|133.97|131.77|133.73|131.53|0
1705978500000|2024-01-23 02:55:00|133.97|131.77|134.37|132.17|134.37|132.17|133.97|131.77|0
1705978800000|2024-01-23 03:00:00|134.29|132.09|134.2|132|134.29|132.09|134.12|131.92|0
1705979100000|2024-01-23 03:05:00|134.28|132.08|134.12|131.92|134.33|132.13|134|131.8|0
1705979400000|2024-01-23 03:10:00|134.08|131.88|133.51|131.31|134.36|132.16|133.3|131.1|0
1705979700000|2024-01-23 03:15:00|133.43|131.23|133.39|131.19|133.76|131.56|133.31|131.11|0
1705980000000|2024-01-23 03:20:00|133.36|131.16|132.99|130.79|133.39|131.19|132.99|130.79|0
1705980300000|2024-01-23 03:25:00|133.07|130.87|133.15|130.95|133.23|131.03|132.99|130.79|0
1705980600000|2024-01-23 03:30:00|133.07|130.87|133.19|130.99|133.23|131.03|133.07|130.87|0
1705980900000|2024-01-23 03:35:00|133.23|131.03|133.31|131.11|133.31|131.11|132.95|130.75|0
1705981200000|2024-01-23 03:40:00|133.39|131.19|133.47|131.27|133.63|131.43|133.23|131.03|0
1705981500000|2024-01-23 03:45:00|133.51|131.31|133.39|131.19|133.55|131.35|133.31|131.11|0
1705981800000|2024-01-23 03:50:00|133.47|131.27|133.87|131.67|133.87|131.67|133.39|131.19|0
1705982100000|2024-01-23 03:55:00|133.95|131.75|134.03|131.83|134.03|131.83|133.62|131.42|0
1705982400000|2024-01-23 04:00:00|133.95|131.75|133.38|131.18|133.95|131.75|133.3|131.1|0
1705982700000|2024-01-23 04:05:00|133.42|131.22|133.46|131.26|133.46|131.26|133.3|131.1|0
1705983000000|2024-01-23 04:10:00|133.38|131.18|133.22|131.02|133.38|131.18|133.22|131.02|0
1705983300000|2024-01-23 04:15:00|133.18|130.98|133.22|131.02|133.46|131.26|133.14|130.94|0
1705983600000|2024-01-23 04:20:00|133.26|131.06|133.21|131.01|133.3|131.1|133.05|130.85|0
1705983900000|2024-01-23 04:25:00|133.13|130.93|133.21|131.01|133.29|131.09|133.13|130.93|0
1705984200000|2024-01-23 04:30:00|133.29|131.09|133.45|131.25|133.45|131.25|133.21|131.01|0
1705984500000|2024-01-23 04:35:00|133.53|131.33|133.49|131.29|133.57|131.37|133.37|131.17|0
1705984800000|2024-01-23 04:40:00|133.45|131.25|133.45|131.25|133.45|131.25|133.29|131.09|0
1705985100000|2024-01-23 04:45:00|133.41|131.21|133.37|131.17|133.41|131.21|133.25|131.05|0
1705985400000|2024-01-23 04:50:00|133.29|131.09|133.45|131.25|133.45|131.25|133.29|131.09|0
1705985700000|2024-01-23 04:55:00|133.53|131.33|133.52|131.32|133.53|131.33|133.44|131.24|0
1705986000000|2024-01-23 05:00:00|133.36|131.16|133.36|131.16|133.44|131.24|133.2|131|0
1705986300000|2024-01-23 05:05:00|133.32|131.12|133.28|131.08|133.44|131.24|133.2|131|0
1705986600000|2024-01-23 05:10:00|133.36|131.16|133.28|131.08|133.36|131.16|133.2|131|0
1705986900000|2024-01-23 05:15:00|133.24|131.04|133.44|131.24|133.52|131.32|133.2|131|0
1705987200000|2024-01-23 05:20:00|133.4|131.2|133.28|131.08|133.52|131.32|133.28|131.08|0
1705987500000|2024-01-23 05:25:00|133.36|131.16|133.35|131.15|133.6|131.4|133.28|131.08|0
1705987800000|2024-01-23 05:30:00|133.44|131.24|133.43|131.23|133.76|131.56|133.35|131.15|0
1705988100000|2024-01-23 05:35:00|133.35|131.15|133.43|131.23|133.43|131.23|133.11|130.91|0
1705988400000|2024-01-23 05:40:00|133.47|131.27|133.51|131.31|133.51|131.31|133.35|131.15|0
1705988700000|2024-01-23 05:45:00|133.59|131.39|133.67|131.47|133.67|131.47|133.51|131.31|0
1705989000000|2024-01-23 05:50:00|133.59|131.39|133.59|131.39|133.83|131.63|133.55|131.35|0
1705989300000|2024-01-23 05:55:00|133.55|131.35|133.59|131.39|133.59|131.39|133.35|131.15|0
1705989600000|2024-01-23 06:00:00|133.55|131.35|133.34|131.14|133.67|131.47|133.26|131.06|0
1705989900000|2024-01-23 06:05:00|133.42|131.22|133.42|131.22|133.58|131.38|133.34|131.14|0
1705990200000|2024-01-23 06:10:00|133.34|131.14|133.42|131.22|133.5|131.3|133.34|131.14|0
1705990500000|2024-01-23 06:15:00|133.38|131.18|133.18|130.98|133.42|131.22|133.18|130.98|0
1705990800000|2024-01-23 06:20:00|133.22|131.02|133.34|131.14|133.42|131.22|133.18|130.98|0
1705991100000|2024-01-23 06:25:00|133.42|131.22|133.34|131.14|133.42|131.22|133.26|131.06|0
1705991400000|2024-01-23 06:30:00|133.38|131.18|133.25|131.05|133.58|131.38|133.25|131.05|0
1705991700000|2024-01-23 06:35:00|133.33|131.13|133.33|131.13|133.5|131.3|133.3|131.1|0
1705992000000|2024-01-23 06:40:00|133.25|131.05|133.41|131.21|133.49|131.29|133.25|131.05|0
1705992300000|2024-01-23 06:45:00|133.37|131.17|133.01|130.81|133.37|131.17|132.93|130.73|0
1705992600000|2024-01-23 06:50:00|133.05|130.85|133.29|131.09|133.33|131.13|133.05|130.85|0
1705992900000|2024-01-23 06:55:00|133.25|131.05|133.09|130.89|133.25|131.05|133.01|130.81|0
1705993200000|2024-01-23 07:00:00|132.97|130.77|132.6|130.4|133.09|130.89|132.52|130.32|0
1705993500000|2024-01-23 07:05:00|132.52|130.32|132.6|130.4|132.6|130.4|132.44|130.24|0
1705993800000|2024-01-23 07:10:00|132.52|130.32|132.36|130.16|132.64|130.44|132.36|130.16|0
1705994100000|2024-01-23 07:15:00|132.44|130.24|132.44|130.24|132.6|130.4|132.28|130.08|0
1705994400000|2024-01-23 07:20:00|132.52|130.32|132.68|130.48|132.76|130.56|132.44|130.24|0
1705994700000|2024-01-23 07:25:00|132.84|130.64|132.52|130.32|132.84|130.64|132.44|130.24|0
1705995000000|2024-01-23 07:30:00|132.6|130.4|132.92|130.72|132.96|130.76|132.52|130.32|0
1705995300000|2024-01-23 07:35:00|133|130.8|132.59|130.39|133|130.8|132.59|130.39|0
1705995600000|2024-01-23 07:40:00|132.67|130.47|132.83|130.63|132.91|130.71|132.59|130.39|0
1705995900000|2024-01-23 07:45:00|132.91|130.71|132.99|130.79|133.03|130.83|132.75|130.55|0
1705996200000|2024-01-23 07:50:00|132.91|130.71|132.83|130.63|132.99|130.79|132.67|130.47|0
1705996500000|2024-01-23 07:55:00|132.75|130.55|132.67|130.47|132.99|130.79|132.59|130.39|0
1705996800000|2024-01-23 08:00:00|132.59|130.39|132.71|130.51|132.91|130.71|132.27|130.07|0
1705997100000|2024-01-23 08:05:00|132.67|130.47|132.66|130.46|132.75|130.55|132.19|129.99|0
1705997400000|2024-01-23 08:10:00|132.58|130.38|133.38|131.18|133.39|131.19|132.58|130.38|0
1705997700000|2024-01-23 08:15:00|133.3|131.1|133.79|131.59|133.95|131.75|133.3|131.1|0
1705998000000|2024-01-23 08:20:00|133.7|131.5|134.27|132.07|134.35|132.15|133.7|131.5|0
1705998300000|2024-01-23 08:25:00|134.19|131.99|134.27|132.07|134.35|132.15|134.11|131.91|0
1705998600000|2024-01-23 08:30:00|134.23|132.03|133.86|131.66|134.27|132.07|133.86|131.66|0
1705998900000|2024-01-23 08:35:00|133.94|131.74|134.34|132.14|134.43|132.23|133.94|131.74|0
1705999200000|2024-01-23 08:40:00|134.42|132.22|134.34|132.14|134.87|132.67|134.1|131.9|0
1705999500000|2024-01-23 08:45:00|134.42|132.22|134.5|132.3|134.58|132.38|134.26|132.06|0
1705999800000|2024-01-23 08:50:00|134.58|132.38|134.58|132.38|134.66|132.46|134.34|132.14|0
1706000100000|2024-01-23 08:55:00|134.54|132.34|134.42|132.22|134.66|132.46|134.42|132.22|0
1706000400000|2024-01-23 09:00:00|134.5|132.3|134.34|132.14|134.5|132.3|133.93|131.73|0
1706000700000|2024-01-23 09:05:00|134.3|132.1|134.09|131.89|134.46|132.26|134.09|131.89|0
1706001000000|2024-01-23 09:10:00|134.05|131.85|133.61|131.41|134.09|131.89|133.53|131.33|0
1706001300000|2024-01-23 09:15:00|133.69|131.49|133.53|131.33|133.77|131.57|133.37|131.17|0
1706001600000|2024-01-23 09:20:00|133.45|131.25|133.04|130.84|133.61|131.41|133.04|130.84|0
1706001900000|2024-01-23 09:25:00|133.08|130.88|133.52|131.32|133.6|131.4|133|130.8|0
1706002200000|2024-01-23 09:30:00|133.36|131.16|133.36|131.16|133.68|131.48|133.12|130.92|0
1706002500000|2024-01-23 09:35:00|133.44|131.24|133.28|131.08|133.64|131.44|133.2|131|0
1706002800000|2024-01-23 09:40:00|133.36|131.16|133.12|130.92|133.44|131.24|133.12|130.92|0
1706003100000|2024-01-23 09:45:00|133.2|131|133.11|130.91|133.36|131.16|133.04|130.84|0
1706003400000|2024-01-23 09:50:00|133.2|131|133.35|131.15|133.44|131.24|133.11|130.91|0
1706003700000|2024-01-23 09:55:00|133.43|131.23|133.39|131.19|133.43|131.23|133.11|130.91|0
1706004000000|2024-01-23 10:00:00|133.35|131.15|133.75|131.55|133.75|131.55|133.35|131.15|0
1706004300000|2024-01-23 10:05:00|133.83|131.63|134.36|132.16|134.4|132.2|133.75|131.55|0
1706004600000|2024-01-23 10:10:00|134.32|132.12|134.23|132.03|134.56|132.36|134.15|131.95|0
1706004900000|2024-01-23 10:15:00|134.28|132.08|133.91|131.71|134.4|132.2|133.83|131.63|0
1706005200000|2024-01-23 10:20:00|133.83|131.63|133.83|131.63|133.83|131.63|133.67|131.47|0
1706005500000|2024-01-23 10:25:00|133.75|131.55|133.75|131.55|133.83|131.63|133.59|131.39|0
1706005800000|2024-01-23 10:30:00|133.83|131.63|133.99|131.79|133.99|131.79|133.5|131.3|0
1706006100000|2024-01-23 10:35:00|134.07|131.87|134.07|131.87|134.23|132.03|133.91|131.71|0
1706006400000|2024-01-23 10:40:00|133.98|131.78|133.9|131.7|134.03|131.83|133.42|131.22|0
1706006700000|2024-01-23 10:45:00|133.86|131.66|133.74|131.54|133.9|131.7|133.58|131.38|0
1706007000000|2024-01-23 10:50:00|133.82|131.62|133.98|131.78|133.98|131.78|133.66|131.46|0
1706007300000|2024-01-23 10:55:00|134.06|131.86|133.9|131.7|134.14|131.94|133.82|131.62|0
1706007600000|2024-01-23 11:00:00|133.82|131.62|133.57|131.37|133.98|131.78|133.49|131.29|0
1706007900000|2024-01-23 11:05:00|133.49|131.29|133.33|131.13|133.49|131.29|133.21|131.01|0
1706008200000|2024-01-23 11:10:00|133.25|131.05|133.25|131.05|133.49|131.29|133.25|131.05|0
1706008500000|2024-01-23 11:15:00|133.33|131.13|133.49|131.29|133.49|131.29|133.25|131.05|0
1706008800000|2024-01-23 11:20:00|133.65|131.45|133.89|131.69|134.13|131.93|133.41|131.21|0
1706009100000|2024-01-23 11:25:00|133.97|131.77|134.05|131.85|134.13|131.93|133.81|131.61|0
1706009400000|2024-01-23 11:30:00|134.13|131.93|133.89|131.69|134.17|131.97|133.81|131.61|0
1706009700000|2024-01-23 11:35:00|133.81|131.61|133.4|131.2|133.81|131.61|133.4|131.2|0
1706010000000|2024-01-23 11:40:00|133.32|131.12|133.4|131.2|133.72|131.52|133.32|131.12|0
1706010300000|2024-01-23 11:45:00|133.48|131.28|133.56|131.36|133.64|131.44|133.36|131.16|0
1706010600000|2024-01-23 11:50:00|133.48|131.28|133.4|131.2|133.72|131.52|133.4|131.2|0
1706010900000|2024-01-23 11:55:00|133.48|131.28|133.16|130.96|133.48|131.28|133.08|130.88|0
1706011200000|2024-01-23 12:00:00|133.08|130.88|133.31|131.11|133.4|131.2|133.07|130.87|0
1706011500000|2024-01-23 12:05:00|133.15|130.95|132.91|130.71|133.15|130.95|132.87|130.67|0
1706011800000|2024-01-23 12:10:00|132.83|130.63|132.83|130.63|132.99|130.79|132.67|130.47|0
1706012100000|2024-01-23 12:15:00|132.91|130.71|132.83|130.63|133.23|131.03|132.83|130.63|0
1706012400000|2024-01-23 12:20:00|132.75|130.55|132.75|130.55|132.83|130.63|132.59|130.39|0
1706012700000|2024-01-23 12:25:00|132.83|130.63|132.99|130.79|133.07|130.87|132.83|130.63|0
1706013000000|2024-01-23 12:30:00|133.03|130.83|132.82|130.62|133.06|130.86|132.74|130.54|0
1706013300000|2024-01-23 12:35:00|132.87|130.67|132.58|130.38|132.98|130.78|132.58|130.38|0
1706013600000|2024-01-23 12:40:00|132.5|130.3|133.06|130.86|133.14|130.94|132.34|130.14|0
1706013900000|2024-01-23 12:45:00|132.98|130.78|133.14|130.94|133.22|131.02|132.94|130.74|0
1706014200000|2024-01-23 12:50:00|133.06|130.86|132.66|130.46|133.22|131.02|132.66|130.46|0
1706014500000|2024-01-23 12:55:00|132.58|130.38|132.42|130.22|132.58|130.38|132.34|130.14|0
1706014800000|2024-01-23 13:00:00|132.46|130.26|131.94|129.74|132.46|130.26|131.94|129.74|0
1706015100000|2024-01-23 13:05:00|131.86|129.66|132.09|129.89|132.25|130.05|131.86|129.66|0
1706015400000|2024-01-23 13:10:00|132.01|129.81|132.33|130.13|132.65|130.45|132.01|129.81|0
1706015700000|2024-01-23 13:15:00|132.41|130.21|132.25|130.05|132.41|130.21|132.01|129.81|0
1706016000000|2024-01-23 13:20:00|132.17|129.97|131.69|129.49|132.21|130.01|131.53|129.33|0
1706016300000|2024-01-23 13:25:00|131.77|129.57|131.13|128.93|131.77|129.57|131.13|128.93|0
1706016600000|2024-01-23 13:30:00|131.21|129.01|131.37|129.17|131.69|129.49|131.13|128.93|0
1706016900000|2024-01-23 13:35:00|131.29|129.09|130.5|128.3|131.29|129.09|130.42|128.22|0
1706017200000|2024-01-23 13:40:00|130.58|128.38|130.34|128.14|130.62|128.42|130.18|127.98|0
1706017500000|2024-01-23 13:45:00|130.26|128.06|130.73|128.53|131.05|128.85|130.26|128.06|0
1706017800000|2024-01-23 13:50:00|130.81|128.61|130.89|128.69|131.05|128.85|130.65|128.45|0
1706018100000|2024-01-23 13:55:00|130.97|128.77|131.2|129|131.36|129.16|130.89|128.69|0
1706018400000|2024-01-23 14:00:00|131.28|129.08|131.6|129.4|131.6|129.4|131.2|129|0
1706018700000|2024-01-23 14:05:00|131.52|129.32|132.16|129.96|132.16|129.96|131.44|129.24|0
1706019000000|2024-01-23 14:10:00|132.08|129.88|131.68|129.48|132.08|129.88|131.6|129.4|0
1706019300000|2024-01-23 14:15:00|131.76|129.56|131.99|129.79|132.15|129.95|131.68|129.48|0
1706019600000|2024-01-23 14:20:00|132.03|129.83|132.63|130.43|132.71|130.51|132.03|129.83|0
1706019900000|2024-01-23 14:25:00|132.55|130.35|132.07|129.87|132.95|130.75|131.75|129.55|0
1706020200000|2024-01-23 14:30:00|132.15|129.95|133.35|131.15|133.51|131.31|130.96|128.76|0
1706020500000|2024-01-23 14:35:00|133.27|131.07|131.58|129.38|133.59|131.39|130.87|128.67|0
1706020800000|2024-01-23 14:40:00|131.74|129.54|131.9|129.7|132.3|130.1|131.1|128.9|0
1706021100000|2024-01-23 14:45:00|131.98|129.78|131.74|129.54|132.34|130.14|131.74|129.54|0
1706021400000|2024-01-23 14:50:00|131.66|129.46|131.58|129.38|132.14|129.94|131.26|129.06|0
1706021700000|2024-01-23 14:55:00|131.42|129.22|131.5|129.3|131.9|129.7|131.18|128.98|0
1706022000000|2024-01-23 15:00:00|131.42|129.22|132.13|129.93|132.13|129.93|130.94|128.74|0
1706022300000|2024-01-23 15:05:00|132.05|129.85|131.73|129.53|132.45|130.25|131.18|128.98|0
1706022600000|2024-01-23 15:10:00|131.77|129.57|130.05|127.85|131.97|129.77|129.73|127.53|0
1706022900000|2024-01-23 15:15:00|129.97|127.77|130.05|127.85|130.69|128.49|129.78|127.58|0
1706023200000|2024-01-23 15:20:00|130.13|127.93|131.81|129.61|132.37|130.17|129.97|127.77|0
1706023500000|2024-01-23 15:25:00|131.89|129.69|131.17|128.97|132.13|129.93|130.85|128.65|0
1706023800000|2024-01-23 15:30:00|131.09|128.89|132.37|130.17|132.45|130.25|131.09|128.89|0
1706024100000|2024-01-23 15:35:00|132.29|130.09|131.73|129.53|132.53|130.33|131.61|129.41|0
1706024400000|2024-01-23 15:40:00|131.65|129.45|132.69|130.49|132.77|130.57|131.57|129.37|0
1706024700000|2024-01-23 15:45:00|132.61|130.41|131.47|129.27|133.25|131.05|131.26|129.06|0
1706025000000|2024-01-23 15:50:00|131.5|129.3|132.07|129.87|132.31|130.11|131.5|129.3|0
1706025300000|2024-01-23 15:55:00|131.9|129.7|131.74|129.54|132.15|129.95|131.34|129.14|0
1706025600000|2024-01-23 16:00:00|131.58|129.38|131.1|128.9|131.74|129.54|130.94|128.74|0
1706025900000|2024-01-23 16:05:00|131.26|129.06|131.57|129.37|131.65|129.45|130.62|128.42|0
1706026200000|2024-01-23 16:10:00|131.65|129.45|132.13|129.93|132.21|130.01|131.01|128.81|0
1706026500000|2024-01-23 16:15:00|132.05|129.85|132.77|130.57|133.17|130.97|131.89|129.69|0
1706026800000|2024-01-23 16:20:00|132.85|130.65|132.3|130.1|133.01|130.81|131.73|129.53|0
1706027100000|2024-01-23 16:25:00|132.26|130.06|132.3|130.1|132.7|130.5|132.14|129.94|0
1706027400000|2024-01-23 16:30:00|132.46|130.26|132.78|130.58|132.86|130.66|132.38|130.18|0
1706027700000|2024-01-23 16:35:00|132.86|130.66|132.29|130.09|132.86|130.66|132.13|129.93|0
1706028000000|2024-01-23 16:40:00|132.21|130.01|131.81|129.61|132.7|130.5|131.73|129.53|0
1706028300000|2024-01-23 16:45:00|131.89|129.69|132.13|129.93|132.13|129.93|131.33|129.13|0
1706028600000|2024-01-23 16:50:00|132.05|129.85|131.24|129.04|132.09|129.89|131.24|129.04|0
1706028900000|2024-01-23 16:55:00|131.32|129.12|130.92|128.72|131.56|129.36|130.84|128.64|0
1706029200000|2024-01-23 17:00:00|130.84|128.64|131.32|129.12|131.56|129.36|130.76|128.56|0
1706029500000|2024-01-23 17:05:00|131.4|129.2|131.16|128.96|131.64|129.44|131.08|128.88|0
1706029800000|2024-01-23 17:10:00|131.12|128.92|131.24|129.04|131.64|129.44|130.84|128.64|0
1706030100000|2024-01-23 17:15:00|131.32|129.12|131.4|129.2|131.8|129.6|131.24|129.04|0
1706030400000|2024-01-23 17:20:00|131.44|129.24|132.12|129.92|132.28|130.08|131.32|129.12|0
1706030700000|2024-01-23 17:25:00|132.04|129.84|131.79|129.59|132.12|129.92|131.55|129.35|0
1706031000000|2024-01-23 17:30:00|131.71|129.51|131.95|129.75|131.96|129.76|131.39|129.19|0
1706031300000|2024-01-23 17:35:00|131.87|129.67|131.07|128.87|132.2|130|131.07|128.87|0
1706031600000|2024-01-23 17:40:00|130.99|128.79|130.82|128.62|131.31|129.11|130.74|128.54|0
1706031900000|2024-01-23 17:45:00|130.9|128.7|130.58|128.38|130.9|128.7|130.18|127.98|0
1706032200000|2024-01-23 17:50:00|130.5|128.3|129.38|127.18|130.5|128.3|129.38|127.18|0
1706032500000|2024-01-23 17:55:00|129.46|127.26|128.91|126.71|129.54|127.34|128.67|126.47|0
1706032800000|2024-01-23 18:00:00|128.75|126.55|129.14|126.94|129.3|127.1|128.75|126.55|0
1706033100000|2024-01-23 18:05:00|129.22|127.02|129.54|127.34|129.7|127.5|129.14|126.94|0
1706033400000|2024-01-23 18:10:00|129.46|127.26|129.38|127.18|129.62|127.42|129.06|126.86|0
1706033700000|2024-01-23 18:15:00|129.34|127.14|129.02|126.82|129.46|127.26|128.82|126.62|0
1706034000000|2024-01-23 18:20:00|128.98|126.78|129.22|127.02|129.22|127.02|128.62|126.42|0
1706034300000|2024-01-23 18:25:00|129.3|127.1|129.37|127.17|129.41|127.21|128.82|126.62|0
1706034600000|2024-01-23 18:30:00|129.29|127.09|129.61|127.41|129.93|127.73|129.13|126.93|0
1706034900000|2024-01-23 18:35:00|129.69|127.49|129.77|127.57|129.89|127.69|129.45|127.25|0
1706035200000|2024-01-23 18:40:00|129.69|127.49|129.45|127.25|129.93|127.73|129.37|127.17|0
1706035500000|2024-01-23 18:45:00|129.53|127.33|128.97|126.77|129.53|127.33|128.73|126.53|0
1706035800000|2024-01-23 18:50:00|128.89|126.69|128.65|126.45|129.05|126.85|128.49|126.29|0
1706036100000|2024-01-23 18:55:00|128.61|126.41|128.65|126.45|129.29|127.09|128.49|126.29|0
1706036400000|2024-01-23 19:00:00|128.57|126.37|128.89|126.69|128.97|126.77|128.33|126.13|0
1706036700000|2024-01-23 19:05:00|128.97|126.77|129.08|126.88|129.36|127.16|128.96|126.76|0
1706037000000|2024-01-23 19:10:00|129.12|126.92|128.96|126.76|129.2|127|128.49|126.29|0
1706037300000|2024-01-23 19:15:00|129.04|126.84|129.12|126.92|129.44|127.24|128.88|126.68|0
1706037600000|2024-01-23 19:20:00|129.2|127|129.2|127|129.36|127.16|128.96|126.76|0
1706037900000|2024-01-23 19:25:00|129.12|126.92|129.12|126.92|129.67|127.47|129.12|126.92|0
1706038200000|2024-01-23 19:30:00|129.04|126.84|129.43|127.23|129.67|127.47|129.04|126.84|0
1706038500000|2024-01-23 19:35:00|129.35|127.15|128.72|126.52|129.51|127.31|128.64|126.44|0
1706038800000|2024-01-23 19:40:00|128.68|126.48|128.4|126.2|128.72|126.52|128.24|126.04|0
1706039100000|2024-01-23 19:45:00|128.24|126.04|127.84|125.64|128.24|126.04|127.3|125.1|0
1706039400000|2024-01-23 19:50:00|128|125.8|127.61|125.41|128.24|126.04|127.61|125.41|0
1706039700000|2024-01-23 19:55:00|127.53|125.33|127.45|125.25|127.53|125.33|126.98|124.78|0
1706040000000|2024-01-23 20:00:00|127.37|125.17|127.45|125.25|127.84|125.64|127.05|124.85|0
1706040300000|2024-01-23 20:05:00|127.37|125.17|127.05|124.85|127.6|125.4|126.74|124.54|0
1706040600000|2024-01-23 20:10:00|126.97|124.77|125.8|123.6|126.97|124.77|125.57|123.37|0
1706040900000|2024-01-23 20:15:00|125.72|123.52|125.8|123.6|126.42|124.22|125.65|123.45|0
1706041200000|2024-01-23 20:20:00|125.72|123.52|126.88|124.68|127.77|125.57|125.49|123.29|0
1706041500000|2024-01-23 20:25:00|126.95|124.75|127.03|124.83|127.34|125.14|126.8|124.6|0
1706041800000|2024-01-23 20:30:00|127.11|124.91|127.42|125.22|127.42|125.22|126.8|124.6|0
1706042100000|2024-01-23 20:35:00|127.5|125.3|127.81|125.61|127.89|125.69|127.5|125.3|0
1706042400000|2024-01-23 20:40:00|127.89|125.69|127.18|124.98|128.05|125.85|127.1|124.9|0
1706042700000|2024-01-23 20:45:00|127.1|124.9|127.23|125.03|127.65|125.45|126.87|124.67|0
1706043000000|2024-01-23 20:50:00|127.15|124.95|125.71|123.51|127.15|124.95|125.71|123.51|0
1706043300000|2024-01-23 20:55:00|125.74|123.54|125.82|123.62|125.98|123.78|125.12|122.92|0
1706043600000|2024-01-23 21:00:00|125.74|123.54|126.18|123.98|126.96|124.76|125.64|123.44|0
1706043900000|2024-01-23 21:05:00|126.26|124.06|126.25|124.05|126.64|124.44|126.02|123.82|0
1706044200000|2024-01-23 21:10:00|126.33|124.13|125.4|123.2|126.33|124.13|125.4|123.2|0
1706044500000|2024-01-23 21:15:00|125.5|123.1|125.27|122.87|125.65|123.25|125.19|122.79|0
1706044800000|2024-01-23 21:20:00|125.34|122.94|125.57|123.17|125.65|123.25|125.34|122.94|0
1706045100000|2024-01-23 21:25:00|125.54|123.14|125.19|122.79|125.57|123.17|125.19|122.79|0
1706045400000|2024-01-23 21:30:00|125.26|122.86|125.03|122.63|125.26|122.86|125.03|122.63|0
1706045700000|2024-01-23 21:35:00|125.07|122.67|125.11|122.71|125.18|122.78|125.07|122.67|0
1706046000000|2024-01-23 21:40:00|125.03|122.63|124.64|122.24|125.11|122.71|124.64|122.24|0
1706046300000|2024-01-23 21:45:00|124.72|122.32|124.64|122.24|124.87|122.47|124.41|122.01|0
1706046600000|2024-01-23 21:50:00|124.56|122.16|124.56|122.16|124.64|122.24|124.41|122.01|0
1706046900000|2024-01-23 21:55:00|124.64|122.24|124.68|122.28|124.72|122.32|124.56|122.16|0
1706047200000|2024-01-23 22:00:00|124.64|122.24|124.59|122.19|124.9|122.5|124.59|122.19|0
1706047500000|2024-01-23 22:05:00|124.66|122.26|124.91|122.51|124.92|122.52|124.66|122.26|0
1706047800000|2024-01-23 22:10:00|124.92|122.52|125|122.6|125.1|122.7|124.79|122.39|0
1706048100000|2024-01-23 22:15:00|125.03|122.63|124.9|122.5|125.03|122.63|124.81|122.41|0
1706048400000|2024-01-23 22:20:00|124.78|122.38|124.75|122.35|124.82|122.42|124.67|122.27|0
1706048700000|2024-01-23 22:25:00|124.72|122.32|124.65|122.25|124.8|122.4|124.57|122.17|0
1706049000000|2024-01-23 22:30:00|124.61|122.21|124.66|122.26|124.72|122.32|124.61|122.21|0
1706049300000|2024-01-23 22:35:00|124.72|122.32|124.72|122.32|124.72|122.32|124.72|122.32|0
1706049600000|2024-01-23 22:40:00|124.71|122.31|124.71|122.31|124.71|122.31|124.71|122.31|0
1706049900000|2024-01-23 22:45:00|124.73|122.33|124.73|122.33|124.73|122.33|124.71|122.31|0
1706050500000|2024-01-23 22:55:00|124.76|122.36|124.72|122.32|124.76|122.36|124.68|122.28|0
1706050800000|2024-01-23 23:00:00|124.58|122.18|124.16|121.76|124.74|122.34|124.12|121.72|0
1706051100000|2024-01-23 23:05:00|124.08|121.68|123.7|121.3|124.08|121.68|123.54|121.14|0
1706051400000|2024-01-23 23:10:00|123.62|121.22|123.47|121.07|123.77|121.37|123.31|120.91|0
1706051700000|2024-01-23 23:15:00|123.54|121.14|123.69|121.29|123.69|121.29|123.39|120.99|0
1706052000000|2024-01-23 23:20:00|123.66|121.26|123.46|121.06|123.66|121.26|123.46|121.06|0
1706052300000|2024-01-23 23:25:00|123.54|121.14|123.61|121.21|123.66|121.26|123.54|121.14|0
1706052600000|2024-01-23 23:30:00|123.54|121.14|123.61|121.21|123.69|121.29|123.46|121.06|0
1706052900000|2024-01-23 23:35:00|123.54|121.14|123.42|121.02|123.61|121.21|123.38|120.98|0
1706053200000|2024-01-23 23:40:00|123.46|121.06|123.53|121.13|123.53|121.13|123.31|120.91|0
1706053500000|2024-01-23 23:45:00|123.57|121.17|123.61|121.21|123.69|121.29|123.53|121.13|0
1706053800000|2024-01-23 23:50:00|123.65|121.25|123.61|121.21|123.68|121.28|123.61|121.21|0
1706054100000|2024-01-23 23:55:00|123.53|121.13|123.53|121.13|123.61|121.21|123.45|121.05|0
1706054400000|2024-01-24 00:00:00|123.61|121.21|123.6|121.2|123.68|121.28|123.53|121.13|0
1706054700000|2024-01-24 00:05:00|123.64|121.24|123.68|121.28|123.83|121.43|123.6|121.2|0
1706055000000|2024-01-24 00:10:00|123.6|121.2|123.75|121.35|123.75|121.35|123.6|121.2|0
1706055300000|2024-01-24 00:15:00|123.83|121.43|123.6|121.2|123.83|121.43|123.52|121.12|0
1706055600000|2024-01-24 00:20:00|123.52|121.12|123.67|121.27|123.68|121.28|123.52|121.12|0
1706055900000|2024-01-24 00:25:00|123.75|121.35|123.83|121.43|123.87|121.47|123.75|121.35|0
1706056200000|2024-01-24 00:30:00|123.75|121.35|123.9|121.5|123.9|121.5|123.6|121.2|0
1706056500000|2024-01-24 00:35:00|123.82|121.42|123.9|121.5|123.9|121.5|123.82|121.42|0
1706056800000|2024-01-24 00:40:00|123.82|121.42|123.67|121.27|123.82|121.42|123.67|121.27|0
1706057100000|2024-01-24 00:45:00|123.71|121.31|123.59|121.19|123.74|121.34|123.59|121.19|0
1706057400000|2024-01-24 00:50:00|123.51|121.11|123.28|120.88|123.51|121.11|123.28|120.88|0
1706057700000|2024-01-24 00:55:00|123.36|120.96|123.28|120.88|123.44|121.04|123.05|120.65|0
1706058000000|2024-01-24 01:00:00|123.36|120.96|123.89|121.49|123.97|121.57|123.28|120.88|0
1706058300000|2024-01-24 01:05:00|123.93|121.53|123.97|121.57|123.97|121.57|123.89|121.49|0
1706058600000|2024-01-24 01:10:00|123.89|121.49|123.81|121.41|123.89|121.49|123.66|121.26|0
1706058900000|2024-01-24 01:15:00|123.89|121.49|123.89|121.49|124.04|121.64|123.74|121.34|0
1706059200000|2024-01-24 01:20:00|123.81|121.41|123.81|121.41|123.96|121.56|123.66|121.26|0
1706059500000|2024-01-24 01:25:00|123.73|121.33|123.58|121.18|123.73|121.33|123.58|121.18|0
1706059800000|2024-01-24 01:30:00|123.4|121.2|123.32|121.12|123.56|121.36|123.32|121.12|0
1706060100000|2024-01-24 01:35:00|123.4|121.2|125.29|123.09|125.29|123.09|123.4|121.2|0
1706060400000|2024-01-24 01:40:00|125.36|123.16|125.44|123.24|125.44|123.24|125.13|122.93|0
1706060700000|2024-01-24 01:45:00|125.36|123.16|125.36|123.16|125.59|123.39|125.36|123.16|0
1706061000000|2024-01-24 01:50:00|125.44|123.24|125.36|123.16|125.44|123.24|125.28|123.08|0
1706061300000|2024-01-24 01:55:00|125.28|123.08|125.43|123.23|125.59|123.39|125.28|123.08|0
1706061600000|2024-01-24 02:00:00|125.47|123.27|125.51|123.31|125.55|123.35|125.2|123|0
1706061900000|2024-01-24 02:05:00|125.59|123.39|125.35|123.15|125.74|123.54|125.35|123.15|0
1706062200000|2024-01-24 02:10:00|125.39|123.19|125.58|123.38|125.66|123.46|125.35|123.15|0
1706062500000|2024-01-24 02:15:00|125.62|123.42|125.74|123.54|125.81|123.61|125.62|123.42|0
1706062800000|2024-01-24 02:20:00|125.81|123.61|125.5|123.3|125.81|123.61|125.5|123.3|0
1706063100000|2024-01-24 02:25:00|125.43|123.23|125.35|123.15|125.5|123.3|125.35|123.15|0
1706063400000|2024-01-24 02:30:00|125.42|123.22|125.35|123.15|125.42|123.22|125.35|123.15|0
1706063700000|2024-01-24 02:35:00|125.27|123.07|125.42|123.22|125.5|123.3|125.19|122.99|0
1706064000000|2024-01-24 02:40:00|125.34|123.14|125.34|123.14|125.5|123.3|125.27|123.07|0
1706064300000|2024-01-24 02:45:00|125.42|123.22|125.26|123.06|125.42|123.22|125.19|122.99|0
1706064600000|2024-01-24 02:50:00|125.34|123.14|125.23|123.03|125.34|123.14|125.19|122.99|0
1706064900000|2024-01-24 02:55:00|125.19|122.99|125.11|122.91|125.26|123.06|125.11|122.91|0
1706065200000|2024-01-24 03:00:00|125.07|122.87|125.03|122.83|125.18|122.98|125.03|122.83|0
1706065500000|2024-01-24 03:05:00|125.11|122.91|125.03|122.83|125.11|122.91|124.95|122.75|0
1706065800000|2024-01-24 03:10:00|124.95|122.75|124.87|122.67|125.18|122.98|124.87|122.67|0
1706066100000|2024-01-24 03:15:00|124.8|122.6|124.64|122.44|124.8|122.6|124.57|122.37|0
1706066400000|2024-01-24 03:20:00|124.72|122.52|124.56|122.36|124.8|122.6|124.49|122.29|0
1706066700000|2024-01-24 03:25:00|124.64|122.44|124.79|122.59|124.79|122.59|124.56|122.36|0
1706067000000|2024-01-24 03:30:00|124.83|122.63|124.64|122.44|124.83|122.63|124.64|122.44|0
1706067300000|2024-01-24 03:35:00|124.71|122.51|124.64|122.44|124.71|122.51|124.64|122.44|0
1706067600000|2024-01-24 03:40:00|124.6|122.4|124.71|122.51|124.79|122.59|124.6|122.4|0
1706067900000|2024-01-24 03:45:00|124.75|122.55|124.79|122.59|124.86|122.66|124.75|122.55|0
1706068200000|2024-01-24 03:50:00|124.71|122.51|124.94|122.74|125.02|122.82|124.71|122.51|0
1706068500000|2024-01-24 03:55:00|125.01|122.81|124.86|122.66|125.01|122.81|124.86|122.66|0
1706068800000|2024-01-24 04:00:00|124.78|122.58|124.86|122.66|124.86|122.66|124.78|122.58|0
1706069100000|2024-01-24 04:05:00|124.93|122.73|124.86|122.66|124.93|122.73|124.78|122.58|0
1706069400000|2024-01-24 04:10:00|124.9|122.7|125.01|122.81|125.01|122.81|124.86|122.66|0
1706069700000|2024-01-24 04:15:00|124.93|122.73|124.93|122.73|124.97|122.77|124.85|122.65|0
1706070000000|2024-01-24 04:20:00|125.01|122.81|124.78|122.58|125.01|122.81|124.78|122.58|0
1706070300000|2024-01-24 04:25:00|124.85|122.65|124.77|122.57|124.85|122.65|124.77|122.57|0
1706070600000|2024-01-24 04:30:00|124.81|122.61|124.85|122.65|124.85|122.65|124.77|122.57|0
1706070900000|2024-01-24 04:35:00|124.77|122.57|124.77|122.57|124.85|122.65|124.69|122.49|0
1706071200000|2024-01-24 04:40:00|124.85|122.65|124.77|122.57|124.85|122.65|124.69|122.49|0
1706071500000|2024-01-24 04:45:00|124.69|122.49|124.77|122.57|124.77|122.57|124.69|122.49|0
1706071800000|2024-01-24 04:50:00|124.81|122.61|124.92|122.72|124.92|122.72|124.81|122.61|0
1706072100000|2024-01-24 04:55:00|124.84|122.64|124.77|122.57|124.92|122.72|124.77|122.57|0
1706072400000|2024-01-24 05:00:00|124.84|122.64|124.76|122.56|124.92|122.72|124.76|122.56|0
1706072700000|2024-01-24 05:05:00|124.84|122.64|124.76|122.56|124.92|122.72|124.69|122.49|0
1706073000000|2024-01-24 05:10:00|124.73|122.53|124.76|122.56|124.84|122.64|124.69|122.49|0
1706073300000|2024-01-24 05:15:00|124.84|122.64|124.84|122.64|124.91|122.71|124.76|122.56|0
1706073600000|2024-01-24 05:20:00|124.8|122.6|124.76|122.56|124.84|122.64|124.68|122.48|0
1706073900000|2024-01-24 05:25:00|124.72|122.52|124.37|122.17|124.76|122.56|124.37|122.17|0
1706074200000|2024-01-24 05:30:00|124.3|122.1|124.14|121.94|124.37|122.17|124.14|121.94|0
1706074500000|2024-01-24 05:35:00|124.18|121.98|123.99|121.79|124.22|122.02|123.84|121.64|0
1706074800000|2024-01-24 05:40:00|124.07|121.87|124.06|121.86|124.07|121.87|123.91|121.71|0
1706075100000|2024-01-24 05:45:00|124.14|121.94|124.14|121.94|124.22|122.02|124.14|121.94|0
1706075400000|2024-01-24 05:50:00|124.18|121.98|124.21|122.01|124.29|122.09|124.18|121.98|0
1706075700000|2024-01-24 05:55:00|124.29|122.09|124.29|122.09|124.29|122.09|124.14|121.94|0
1706076000000|2024-01-24 06:00:00|124.21|122.01|124.06|121.86|124.36|122.16|123.91|121.71|0
1706076300000|2024-01-24 06:05:00|123.98|121.78|124.06|121.86|124.06|121.86|123.83|121.63|0
1706076600000|2024-01-24 06:10:00|123.98|121.78|123.9|121.7|124.06|121.86|123.83|121.63|0
1706076900000|2024-01-24 06:15:00|123.83|121.63|123.82|121.62|123.9|121.7|123.75|121.55|0
1706077200000|2024-01-24 06:20:00|123.9|121.7|123.67|121.47|123.98|121.78|123.67|121.47|0
1706077500000|2024-01-24 06:25:00|123.75|121.55|123.97|121.77|123.97|121.77|123.67|121.47|0
1706077800000|2024-01-24 06:30:00|123.9|121.7|124.13|121.93|124.13|121.93|123.9|121.7|0
1706078100000|2024-01-24 06:35:00|124.12|121.92|123.74|121.54|124.12|121.92|123.74|121.54|0
1706078400000|2024-01-24 06:40:00|123.82|121.62|123.74|121.54|123.89|121.69|123.74|121.54|0
1706078700000|2024-01-24 06:45:00|123.82|121.62|123.66|121.46|123.86|121.66|123.66|121.46|0
1706079000000|2024-01-24 06:50:00|123.63|121.43|123.43|121.23|123.74|121.54|123.28|121.08|0
1706079300000|2024-01-24 06:55:00|123.36|121.16|123.81|121.61|123.81|121.61|123.36|121.16|0
1706079600000|2024-01-24 07:00:00|123.89|121.69|123.58|121.38|123.96|121.76|123.58|121.38|0
1706079900000|2024-01-24 07:05:00|123.51|121.31|123.43|121.23|123.55|121.35|123.2|121|0
1706080200000|2024-01-24 07:10:00|123.35|121.15|123.43|121.23|123.51|121.31|123.28|121.08|0
1706080500000|2024-01-24 07:15:00|123.39|121.19|123.43|121.23|123.58|121.38|123.35|121.15|0
1706080800000|2024-01-24 07:20:00|123.5|121.3|123.27|121.07|123.58|121.38|123.2|121|0
1706081100000|2024-01-24 07:25:00|123.2|121|123.27|121.07|123.5|121.3|123.2|121|0
1706081400000|2024-01-24 07:30:00|123.2|121|123.12|120.92|123.23|121.03|123.04|120.84|0
1706081700000|2024-01-24 07:35:00|123.04|120.84|122.51|120.31|123.04|120.84|122.51|120.31|0
1706082000000|2024-01-24 07:40:00|122.44|120.24|121.98|119.78|122.51|120.31|121.98|119.78|0
1706082300000|2024-01-24 07:45:00|122.06|119.86|122.28|120.08|122.51|120.31|122.06|119.86|0
1706082600000|2024-01-24 07:50:00|124.26|122.06|123.21|121.01|124.26|122.06|122.84|120.64|0
1706082900000|2024-01-24 07:55:00|123.14|120.94|123.06|120.86|123.44|121.24|122.99|120.79|0
1706083200000|2024-01-24 08:00:00|122.91|120.71|122.98|120.78|123.06|120.86|122.61|120.41|0
1706083500000|2024-01-24 08:05:00|122.91|120.71|122.98|120.78|123.13|120.93|122.68|120.48|0
1706083800000|2024-01-24 08:10:00|123.06|120.86|122.91|120.71|123.06|120.86|122.68|120.48|0
1706084100000|2024-01-24 08:15:00|122.83|120.63|122.75|120.55|123.06|120.86|122.6|120.4|0
1706084400000|2024-01-24 08:20:00|122.83|120.63|122.98|120.78|122.98|120.78|122.53|120.33|0
1706084700000|2024-01-24 08:25:00|123.05|120.85|122.9|120.7|123.21|121.01|122.9|120.7|0
1706085000000|2024-01-24 08:30:00|122.83|120.63|122.52|120.32|122.83|120.63|122.45|120.25|0
1706085300000|2024-01-24 08:35:00|122.56|120.36|122.52|120.32|122.75|120.55|122.45|120.25|0
1706085600000|2024-01-24 08:40:00|122.6|120.4|122.75|120.55|122.75|120.55|122.44|120.24|0
1706085900000|2024-01-24 08:45:00|122.67|120.47|122.97|120.77|123.05|120.85|122.67|120.47|0
1706086200000|2024-01-24 08:50:00|122.93|120.73|122.67|120.47|122.93|120.73|122.67|120.47|0
1706086500000|2024-01-24 08:55:00|122.59|120.39|122.59|120.39|122.74|120.54|122.52|120.32|0
1706086800000|2024-01-24 09:00:00|122.63|120.43|122.82|120.62|122.89|120.69|122.59|120.39|0
1706087100000|2024-01-24 09:05:00|122.89|120.69|122.66|120.46|122.97|120.77|122.51|120.31|0
1706087400000|2024-01-24 09:10:00|122.7|120.5|122.81|120.61|122.81|120.61|122.59|120.39|0
1706087700000|2024-01-24 09:15:00|122.78|120.58|122.81|120.61|122.96|120.76|122.74|120.54|0
1706088000000|2024-01-24 09:20:00|122.74|120.54|122.36|120.16|122.74|120.54|122.21|120.01|0
1706088300000|2024-01-24 09:25:00|122.43|120.23|122.58|120.38|122.58|120.38|122.09|119.89|0
1706088600000|2024-01-24 09:30:00|122.66|120.46|122.5|120.3|122.81|120.61|122.35|120.15|0
1706088900000|2024-01-24 09:35:00|122.54|120.34|122.28|120.08|122.58|120.38|122.05|119.85|0
1706089200000|2024-01-24 09:40:00|122.2|120|122.13|119.93|122.24|120.04|121.9|119.7|0
1706089500000|2024-01-24 09:45:00|122.16|119.96|122.12|119.92|122.35|120.15|122.12|119.92|0
1706089800000|2024-01-24 09:50:00|122.05|119.85|122.05|119.85|122.31|120.11|121.82|119.62|0
1706090100000|2024-01-24 09:55:00|121.97|119.77|121.9|119.7|122.12|119.92|121.82|119.62|0
1706090400000|2024-01-24 10:00:00|121.97|119.77|121.74|119.54|121.97|119.77|121.71|119.51|0
1706090700000|2024-01-24 10:05:00|121.67|119.47|121.97|119.77|122.12|119.92|121.59|119.39|0
1706091000000|2024-01-24 10:10:00|122.04|119.84|122.34|120.14|122.34|120.14|121.97|119.77|0
1706091300000|2024-01-24 10:15:00|122.27|120.07|122.57|120.37|122.57|120.37|122.12|119.92|0
1706091600000|2024-01-24 10:20:00|122.64|120.44|122.79|120.59|122.87|120.67|122.57|120.37|0
1706091900000|2024-01-24 10:25:00|122.87|120.67|122.71|120.51|123.09|120.89|122.64|120.44|0
1706092200000|2024-01-24 10:30:00|122.68|120.48|122.49|120.29|122.71|120.51|122.41|120.21|0
1706092500000|2024-01-24 10:35:00|122.41|120.21|122.41|120.21|122.41|120.21|122.26|120.06|0
1706092800000|2024-01-24 10:40:00|122.37|120.17|122.41|120.21|122.49|120.29|122.33|120.13|0
1706093100000|2024-01-24 10:45:00|122.48|120.28|122.56|120.36|122.63|120.43|122.41|120.21|0
1706093400000|2024-01-24 10:50:00|122.63|120.43|122.63|120.43|123.01|120.81|122.56|120.36|0
1706093700000|2024-01-24 10:55:00|122.6|120.4|122.33|120.13|122.6|120.4|122.33|120.13|0
1706094000000|2024-01-24 11:00:00|122.25|120.05|122.18|119.98|122.25|120.05|121.95|119.75|0
1706094300000|2024-01-24 11:05:00|122.22|120.02|121.65|119.45|122.25|120.05|121.65|119.45|0
1706094600000|2024-01-24 11:10:00|121.61|119.41|121.5|119.3|121.65|119.45|121.5|119.3|0
1706094900000|2024-01-24 11:15:00|121.57|119.37|121.87|119.67|121.87|119.67|121.54|119.34|0
1706095200000|2024-01-24 11:20:00|121.95|119.75|122.02|119.82|122.17|119.97|121.87|119.67|0
1706095500000|2024-01-24 11:25:00|122.1|119.9|121.94|119.74|122.1|119.9|121.87|119.67|0
1706095800000|2024-01-24 11:30:00|121.91|119.71|122.09|119.89|122.17|119.97|121.87|119.67|0
1706096100000|2024-01-24 11:35:00|122.13|119.93|121.94|119.74|122.17|119.97|121.87|119.67|0
1706096400000|2024-01-24 11:40:00|121.87|119.67|122.01|119.81|122.17|119.97|121.79|119.59|0
1706096700000|2024-01-24 11:45:00|121.94|119.74|122.09|119.89|122.31|120.11|121.94|119.74|0
1706097000000|2024-01-24 11:50:00|122.01|119.81|122.09|119.89|122.16|119.96|121.94|119.74|0
1706097300000|2024-01-24 11:55:00|122.16|119.96|122.09|119.89|122.24|120.04|122.01|119.81|0
1706097600000|2024-01-24 12:00:00|122.16|119.96|122.16|119.96|122.31|120.11|121.93|119.73|0
1706097900000|2024-01-24 12:05:00|122.08|119.88|122.08|119.88|122.38|120.18|122.08|119.88|0
1706098200000|2024-01-24 12:10:00|122.01|119.81|121.93|119.73|122.12|119.92|121.86|119.66|0
1706098500000|2024-01-24 12:15:00|122.01|119.81|122.15|119.95|122.23|120.03|121.93|119.73|0
1706098800000|2024-01-24 12:20:00|122.08|119.88|122|119.8|122.08|119.88|121.85|119.65|0
1706099100000|2024-01-24 12:25:00|122.08|119.88|122.15|119.95|122.3|120.1|122.08|119.88|0
1706099400000|2024-01-24 12:30:00|122.08|119.88|122.07|119.87|122.38|120.18|122.07|119.87|0
1706099700000|2024-01-24 12:35:00|122.15|119.95|121.7|119.5|122.22|120.02|121.47|119.27|0
1706100000000|2024-01-24 12:40:00|121.62|119.42|121.92|119.72|122|119.8|121.62|119.42|0
1706100300000|2024-01-24 12:45:00|122|119.8|121.77|119.57|122|119.8|121.51|119.31|0
1706100600000|2024-01-24 12:50:00|121.69|119.49|121.92|119.72|121.92|119.72|121.62|119.42|0
1706100900000|2024-01-24 12:55:00|121.99|119.79|121.84|119.64|121.99|119.79|121.77|119.57|0
1706101200000|2024-01-24 13:00:00|121.77|119.57|121.09|118.89|121.84|119.64|121.09|118.89|0
1706101500000|2024-01-24 13:05:00|121.02|118.82|120.34|118.14|121.02|118.82|120.2|118|0
1706101800000|2024-01-24 13:10:00|120.42|118.22|120.05|117.85|120.42|118.22|119.82|117.62|0
1706102100000|2024-01-24 13:15:00|119.97|117.77|120.19|117.99|120.57|118.37|119.97|117.77|0
1706102400000|2024-01-24 13:20:00|120.27|118.07|119.9|117.7|120.27|118.07|119.75|117.55|0
1706102700000|2024-01-24 13:25:00|119.89|117.69|119.75|117.55|120.12|117.92|119.67|117.47|0
1706103000000|2024-01-24 13:30:00|119.67|117.47|119.67|117.47|119.82|117.62|119.52|117.32|0
1706103300000|2024-01-24 13:35:00|119.74|117.54|120.93|118.73|121.86|119.66|119.74|117.54|0
1706103600000|2024-01-24 13:40:00|120.97|118.77|121.3|119.1|121.3|119.1|120.97|118.77|0
1706103900000|2024-01-24 13:45:00|121.34|119.14|121.23|119.03|121.38|119.18|121.08|118.88|0
1706104200000|2024-01-24 13:50:00|121.3|119.1|121.45|119.25|121.53|119.33|121.08|118.88|0
1706104500000|2024-01-24 13:55:00|121.67|119.47|121.45|119.25|121.9|119.7|121.3|119.1|0
1706104800000|2024-01-24 14:00:00|121.52|119.32|121.06|118.86|121.6|119.4|121.06|118.86|0
1706105100000|2024-01-24 14:05:00|121.13|118.93|120.83|118.63|121.28|119.08|120.83|118.63|0
1706105400000|2024-01-24 14:10:00|120.91|118.71|120.53|118.33|120.98|118.78|120.53|118.33|0
1706105700000|2024-01-24 14:15:00|120.61|118.41|120.38|118.18|120.61|118.41|120.38|118.18|0
1706106000000|2024-01-24 14:20:00|120.16|117.96|120.31|118.11|120.38|118.18|120.09|117.89|0
1706106300000|2024-01-24 14:25:00|120.38|118.18|120.01|117.81|120.53|118.33|120.01|117.81|0
1706106600000|2024-01-24 14:30:00|119.94|117.74|120.83|118.63|121.35|119.15|119.94|117.74|0
1706106900000|2024-01-24 14:35:00|120.75|118.55|121.42|119.22|121.46|119.26|120.3|118.1|0
1706107200000|2024-01-24 14:40:00|121.5|119.3|121.23|119.03|121.95|119.75|121.05|118.85|0
1706107500000|2024-01-24 14:45:00|122.21|120.01|122.17|119.97|122.32|120.12|121.34|119.14|0
1706107800000|2024-01-24 14:50:00|122.24|120.04|121.97|119.77|122.49|120.29|120.88|118.68|0
1706108100000|2024-01-24 14:55:00|121.93|119.73|121.41|119.21|122.11|119.91|121.41|119.21|0
1706108400000|2024-01-24 15:00:00|121.48|119.28|122.91|120.71|123.52|121.32|121.41|119.21|0
1706108700000|2024-01-24 15:05:00|123.06|120.86|121.93|119.73|123.37|121.17|121.55|119.35|0
1706109000000|2024-01-24 15:10:00|121.85|119.65|121.33|119.13|122.61|120.41|121.03|118.83|0
1706109300000|2024-01-24 15:15:00|121.25|119.05|120.84|118.64|121.25|119.05|120.43|118.23|0
1706109600000|2024-01-24 15:20:00|120.88|118.68|120.8|118.6|121.48|119.28|120.73|118.53|0
1706109900000|2024-01-24 15:25:00|120.73|118.53|120.28|118.08|120.87|118.67|120.13|117.93|0
1706110200000|2024-01-24 15:30:00|120.13|117.93|120.28|118.08|120.57|118.37|119.98|117.78|0
1706110500000|2024-01-24 15:35:00|120.2|118|119.12|116.92|121.03|118.83|119.12|116.92|0
1706110800000|2024-01-24 15:40:00|118.97|116.77|117.89|115.69|119.42|117.22|117.36|115.16|0
1706111100000|2024-01-24 15:45:00|117.74|115.54|118.62|116.42|119.65|117.45|117.74|115.54|0
1706111400000|2024-01-24 15:50:00|118.55|116.35|119.95|117.75|120.46|118.26|118.55|116.35|0
1706111700000|2024-01-24 15:55:00|120.02|117.82|119.65|117.45|120.32|118.12|119.43|117.23|0
1706112000000|2024-01-24 16:00:00|119.57|117.37|118.91|116.71|119.57|117.37|118.84|116.64|0
1706112300000|2024-01-24 16:05:00|119.06|116.86|120.09|117.89|120.76|118.56|118.98|116.78|0
1706112600000|2024-01-24 16:10:00|120.01|117.81|120.76|118.56|120.76|118.56|120.01|117.81|0
1706112900000|2024-01-24 16:15:00|120.68|118.48|119.72|117.52|120.98|118.78|119.72|117.52|0
1706113200000|2024-01-24 16:20:00|119.79|117.59|119.49|117.29|120.01|117.81|118.9|116.7|0
1706113500000|2024-01-24 16:25:00|119.57|117.37|119.64|117.44|119.79|117.59|118.9|116.7|0
1706113800000|2024-01-24 16:30:00|119.56|117.36|120.3|118.1|120.3|118.1|119.2|117|0
1706114100000|2024-01-24 16:35:00|120.23|118.03|120.01|117.81|120.3|118.1|119.56|117.36|0
1706114400000|2024-01-24 16:40:00|119.93|117.73|120.3|118.1|120.3|118.1|119.27|117.07|0
1706114700000|2024-01-24 16:45:00|120.15|117.95|119.49|117.29|120.38|118.18|119.34|117.14|0
1706115000000|2024-01-24 16:50:00|119.41|117.21|118.82|116.62|119.41|117.21|118.67|116.47|0
1706115300000|2024-01-24 16:55:00|118.89|116.69|118.6|116.4|118.97|116.77|118.45|116.25|0
1706115600000|2024-01-24 17:00:00|118.53|116.33|118.74|116.54|119.26|117.06|118.23|116.03|0
1706115900000|2024-01-24 17:05:00|118.67|116.47|118.16|115.96|119.11|116.91|118.16|115.96|0
1706116200000|2024-01-24 17:10:00|118.23|116.03|119.6|117.4|120.05|117.85|118.01|115.81|0
1706116500000|2024-01-24 17:15:00|119.75|117.55|119.97|117.77|120.12|117.92|119.38|117.18|0
1706116800000|2024-01-24 17:20:00|119.9|117.7|119.45|117.25|120.42|118.22|119.45|117.25|0
1706117100000|2024-01-24 17:25:00|119.38|117.18|119.01|116.81|119.38|117.18|118.42|116.22|0
1706117400000|2024-01-24 17:30:00|118.86|116.66|118.28|116.08|118.86|116.66|118.13|115.93|0
1706117700000|2024-01-24 17:35:00|118.2|116|118.42|116.22|118.72|116.52|118.06|115.86|0
1706118000000|2024-01-24 17:40:00|118.39|116.19|118.64|116.44|118.93|116.73|118.39|116.19|0
1706118300000|2024-01-24 17:45:00|118.57|116.37|118.2|116|118.79|116.59|118.13|115.93|0
1706118600000|2024-01-24 17:50:00|118.13|115.93|117.76|115.56|118.42|116.22|117.69|115.49|0
1706118900000|2024-01-24 17:55:00|117.83|115.63|117.76|115.56|117.98|115.78|117.61|115.41|0
1706119200000|2024-01-24 18:00:00|117.69|115.49|120.85|118.65|121.15|118.95|117.69|115.49|0
1706119500000|2024-01-24 18:05:00|120.92|118.72|120.14|117.94|121.66|119.46|120.07|117.87|0
1706119800000|2024-01-24 18:10:00|120.11|117.91|121.25|119.05|121.29|119.09|120.07|117.87|0
1706120100000|2024-01-24 18:15:00|121.33|119.13|121.7|119.5|122.22|120.02|121.18|118.98|0
1706120400000|2024-01-24 18:20:00|121.62|119.42|121.47|119.27|121.85|119.65|121.4|119.2|0
1706120700000|2024-01-24 18:25:00|121.55|119.35|120.51|118.31|121.7|119.5|120.06|117.86|0
1706121000000|2024-01-24 18:30:00|120.43|118.23|121.51|119.31|121.99|119.79|120.43|118.23|0
1706121300000|2024-01-24 18:35:00|121.47|119.27|123|120.8|123|120.8|121.32|119.12|0
1706121600000|2024-01-24 18:40:00|123.19|120.99|123.19|120.99|123.64|121.44|122.14|119.94|0
1706121900000|2024-01-24 18:45:00|123.26|121.06|123.19|120.99|123.64|121.44|122.81|120.61|0
1706122200000|2024-01-24 18:50:00|123.26|121.06|122.96|120.76|123.79|121.59|122.81|120.61|0
1706122500000|2024-01-24 18:55:00|123.04|120.84|122.36|120.16|123.41|121.21|122.06|119.86|0
1706122800000|2024-01-24 19:00:00|122.28|120.08|122.73|120.53|123.11|120.91|122.21|120.01|0
1706123100000|2024-01-24 19:05:00|122.81|120.61|123.11|120.91|123.11|120.91|122.28|120.08|0
1706123400000|2024-01-24 19:10:00|123.03|120.83|124.16|121.96|124.16|121.96|123.03|120.83|0
1706123700000|2024-01-24 19:15:00|124.01|121.81|124.16|121.96|124.39|122.19|123.78|121.58|0
1706124000000|2024-01-24 19:20:00|124.24|122.04|126.14|123.94|126.3|124.1|124.16|121.96|0
1706124300000|2024-01-24 19:25:00|125.99|123.79|124.66|122.46|126.22|124.02|123.46|121.26|0
1706124600000|2024-01-24 19:30:00|124.73|122.53|124.96|122.76|125.34|123.14|123.74|121.54|0
1706124900000|2024-01-24 19:35:00|125.04|122.84|124.27|122.07|125.11|122.91|124.2|122|0
1706125200000|2024-01-24 19:40:00|124.2|122|122.91|120.71|124.2|122|122.83|120.63|0
1706125500000|2024-01-24 19:45:00|122.83|120.63|122.53|120.33|122.9|120.7|122.3|120.1|0
1706125800000|2024-01-24 19:50:00|122.45|120.25|122.68|120.48|122.9|120.7|122.15|119.95|0
1706126100000|2024-01-24 19:55:00|122.6|120.4|123.66|121.46|124.19|121.99|122.6|120.4|0
1706126400000|2024-01-24 20:00:00|123.73|121.53|123.2|121|124.49|122.29|122.97|120.77|0
1706126700000|2024-01-24 20:05:00|123.13|120.93|123.35|121.15|123.35|121.15|122.6|120.4|0
1706127000000|2024-01-24 20:10:00|123.28|121.08|125.79|123.59|125.94|123.74|123.28|121.08|0
1706127300000|2024-01-24 20:15:00|125.87|123.67|126.87|124.67|126.95|124.75|125.71|123.51|0
1706127600000|2024-01-24 20:20:00|126.79|124.59|125.86|123.66|127.02|124.82|125.86|123.66|0
1706127900000|2024-01-24 20:25:00|125.94|123.74|126.87|124.67|127.18|124.98|125.94|123.74|0
1706128200000|2024-01-24 20:30:00|126.94|124.74|125.86|123.66|127.02|124.82|125.86|123.66|0
1706128500000|2024-01-24 20:35:00|125.94|123.74|125.17|122.97|126.02|123.82|124.79|122.59|0
1706128800000|2024-01-24 20:40:00|125.09|122.89|124.56|122.36|125.17|122.97|124.18|121.98|0
1706129100000|2024-01-24 20:45:00|124.48|122.28|126.71|124.51|126.98|124.78|124.48|122.28|0
1706129400000|2024-01-24 20:50:00|127.09|124.89|127.79|125.59|128.34|126.14|126.86|124.66|0
1706129700000|2024-01-24 20:55:00|127.4|125.2|127.01|124.81|128.1|125.9|126.09|123.89|0
1706130000000|2024-01-24 21:00:00|127.17|124.97|128.72|126.52|128.72|126.52|126.62|124.42|0
1706130300000|2024-01-24 21:05:00|128.65|126.45|129.43|127.23|130.14|127.94|128.61|126.41|0
1706130600000|2024-01-24 21:10:00|129.35|127.15|128.96|126.76|129.47|127.27|128.61|126.41|0
1706130900000|2024-01-24 21:15:00|129.13|126.73|129.25|126.85|129.72|127.32|129.13|126.73|0
1706131200000|2024-01-24 21:20:00|129.21|126.81|129.52|127.12|129.76|127.36|129.13|126.73|0
1706131500000|2024-01-24 21:25:00|129.45|127.05|129.37|126.97|129.49|127.09|129.21|126.81|0
1706131800000|2024-01-24 21:30:00|129.44|127.04|128.81|126.41|129.44|127.04|128.74|126.34|0
1706132100000|2024-01-24 21:35:00|128.74|126.34|127.72|125.32|128.74|126.34|127.57|125.17|0
1706132400000|2024-01-24 21:40:00|127.64|125.24|127.64|125.24|127.72|125.32|127.02|124.62|0
1706132700000|2024-01-24 21:45:00|127.72|125.32|127.48|125.08|127.72|125.32|127.41|125.01|0
1706133000000|2024-01-24 21:50:00|127.52|125.12|127.56|125.16|127.56|125.16|127.33|124.93|0
1706133300000|2024-01-24 21:55:00|127.64|125.24|126.59|124.19|127.72|125.32|126.44|124.04|0
1706133600000|2024-01-24 22:00:00|126.57|124.17|126.79|124.39|126.97|124.57|126.53|124.13|0
1706133900000|2024-01-24 22:05:00|126.8|124.4|126.66|124.26|126.9|124.5|126.52|124.12|0
1706134200000|2024-01-24 22:10:00|126.69|124.29|126.74|124.34|126.78|124.38|126.68|124.28|0
1706134500000|2024-01-24 22:15:00|126.73|124.33|126.86|124.46|126.86|124.46|126.71|124.31|0
1706134800000|2024-01-24 22:20:00|126.81|124.41|126.81|124.41|126.81|124.41|126.72|124.32|0
1706135100000|2024-01-24 22:25:00|126.76|124.36|126.78|124.38|126.85|124.45|126.66|124.26|0
1706135400000|2024-01-24 22:30:00|126.83|124.43|126.71|124.31|126.83|124.43|126.65|124.25|0
1706135700000|2024-01-24 22:35:00|126.57|124.17|126.49|124.09|126.66|124.26|126.33|123.93|0
1706136000000|2024-01-24 22:40:00|126.46|124.06|126.75|124.35|126.75|124.35|126.35|123.95|0
1706136300000|2024-01-24 22:45:00|126.72|124.32|126.68|124.28|126.72|124.32|126.63|124.23|0
1706136600000|2024-01-24 22:50:00|126.67|124.27|126.78|124.38|126.91|124.51|126.64|124.24|0
1706136900000|2024-01-24 22:55:00|126.89|124.49|127.04|124.64|127.13|124.73|126.74|124.34|0
1706137200000|2024-01-24 23:00:00|127.12|124.72|127.15|124.75|127.31|124.91|126.88|124.48|0
1706137500000|2024-01-24 23:05:00|127.07|124.67|127.23|124.83|127.31|124.91|127.04|124.64|0
1706137800000|2024-01-24 23:10:00|127.19|124.79|127.15|124.75|127.23|124.83|126.99|124.59|0
1706138100000|2024-01-24 23:15:00|127.23|124.83|127.22|124.82|127.3|124.9|127.07|124.67|0
1706138400000|2024-01-24 23:20:00|127.26|124.86|127.3|124.9|127.38|124.98|127.07|124.67|0
1706138700000|2024-01-24 23:25:00|127.22|124.82|127.61|125.21|127.77|125.37|127.22|124.82|0
1706139000000|2024-01-24 23:30:00|127.53|125.13|127.45|125.05|127.76|125.36|127.45|125.05|0
1706139300000|2024-01-24 23:35:00|127.38|124.98|127.37|124.97|127.53|125.13|127.22|124.82|0
1706139600000|2024-01-24 23:40:00|127.45|125.05|127.37|124.97|127.53|125.13|127.22|124.82|0
1706139900000|2024-01-24 23:45:00|127.45|125.05|127.6|125.2|127.6|125.2|127.22|124.82|0
1706140200000|2024-01-24 23:50:00|127.53|125.13|127.14|124.74|127.53|125.13|127.14|124.74|0
1706140500000|2024-01-24 23:55:00|127.21|124.81|127.13|124.73|127.21|124.81|126.98|124.58|0
1706140800000|2024-01-25 00:00:00|127.18|124.78|127.44|125.04|127.52|125.12|127.13|124.73|0
1706141100000|2024-01-25 00:05:00|127.41|125.01|127.91|125.51|127.91|125.51|127.37|124.97|0
1706141400000|2024-01-25 00:10:00|127.99|125.59|128.14|125.74|128.14|125.74|127.83|125.43|0
1706141700000|2024-01-25 00:15:00|128.06|125.66|127.83|125.43|128.06|125.66|127.75|125.35|0
1706142000000|2024-01-25 00:20:00|127.75|125.35|127.52|125.12|127.83|125.43|127.48|125.08|0
1706142300000|2024-01-25 00:25:00|127.59|125.19|127.59|125.19|127.71|125.31|127.44|125.04|0
1706142600000|2024-01-25 00:30:00|127.67|125.27|127.12|124.72|127.67|125.27|127.12|124.72|0
1706142900000|2024-01-25 00:35:00|127.05|124.65|127.51|125.11|127.51|125.11|126.97|124.57|0
1706143200000|2024-01-25 00:40:00|127.43|125.03|127.59|125.19|127.59|125.19|127.43|125.03|0
1706143500000|2024-01-25 00:45:00|127.55|125.15|127.27|124.87|127.55|125.15|127.27|124.87|0
1706143800000|2024-01-25 00:50:00|127.2|124.8|127.24|124.84|127.43|125.03|127.2|124.8|0
1706144100000|2024-01-25 00:55:00|127.2|124.8|126.96|124.56|127.27|124.87|126.96|124.56|0
1706144400000|2024-01-25 01:00:00|127.04|124.64|126.81|124.41|127.19|124.79|126.73|124.33|0
1706144700000|2024-01-25 01:05:00|126.77|124.37|126.8|124.4|126.8|124.4|126.34|123.94|0
1706145000000|2024-01-25 01:10:00|126.77|124.37|126.92|124.52|127.11|124.71|126.73|124.33|0
1706145300000|2024-01-25 01:15:00|126.96|124.56|127.42|125.02|127.5|125.1|126.96|124.56|0
1706145600000|2024-01-25 01:20:00|127.46|125.06|127.73|125.33|127.96|125.56|127.46|125.06|0
1706145900000|2024-01-25 01:25:00|127.85|125.45|128.08|125.68|128.2|125.8|127.81|125.41|0
1706146200000|2024-01-25 01:30:00|128.02|125.82|128.02|125.82|128.41|126.21|127.9|125.7|0
1706146500000|2024-01-25 01:35:00|127.98|125.78|128.02|125.82|128.17|125.97|127.7|125.5|0
1706146800000|2024-01-25 01:40:00|127.94|125.74|128.25|126.05|128.33|126.13|127.86|125.66|0
1706147100000|2024-01-25 01:45:00|128.17|125.97|128.56|126.36|128.68|126.48|128.09|125.89|0
1706147400000|2024-01-25 01:50:00|128.64|126.44|128.56|126.36|128.79|126.59|128.4|126.2|0
1706147700000|2024-01-25 01:55:00|128.64|126.44|127.78|125.58|128.64|126.44|127.7|125.5|0
1706148000000|2024-01-25 02:00:00|127.62|125.42|127.54|125.34|128.01|125.81|127.54|125.34|0
1706148300000|2024-01-25 02:05:00|127.5|125.3|127.15|124.95|127.54|125.34|127.07|124.87|0
1706148600000|2024-01-25 02:10:00|127.07|124.87|127.38|125.18|127.38|125.18|126.92|124.72|0
1706148900000|2024-01-25 02:15:00|127.3|125.1|127.3|125.1|127.38|125.18|127.15|124.95|0
1706149200000|2024-01-25 02:20:00|127.34|125.14|127.77|125.57|127.77|125.57|127.34|125.14|0
1706149500000|2024-01-25 02:25:00|127.69|125.49|127.45|125.25|127.77|125.57|127.3|125.1|0
1706149800000|2024-01-25 02:30:00|127.53|125.33|127.76|125.56|127.84|125.64|127.53|125.33|0
1706150100000|2024-01-25 02:35:00|127.84|125.64|128.07|125.87|128.07|125.87|127.84|125.64|0
1706150400000|2024-01-25 02:40:00|128.15|125.95|128.78|126.58|128.78|126.58|128.07|125.87|0
1706150700000|2024-01-25 02:45:00|128.7|126.5|128.23|126.03|128.86|126.66|128.15|125.95|0
1706151000000|2024-01-25 02:50:00|128.19|125.99|128.3|126.1|128.42|126.22|128.19|125.99|0
1706151300000|2024-01-25 02:55:00|128.23|126.03|127.38|125.18|128.23|126.03|126.67|124.47|0
1706151600000|2024-01-25 03:00:00|127.3|125.1|127.22|125.02|127.3|125.1|127.15|124.95|0
1706151900000|2024-01-25 03:05:00|127.14|124.94|127.53|125.33|127.61|125.41|127.07|124.87|0
1706152200000|2024-01-25 03:10:00|127.61|125.41|127.76|125.56|127.84|125.64|127.38|125.18|0
1706152500000|2024-01-25 03:15:00|127.84|125.64|127.3|125.1|127.84|125.64|127.22|125.02|0
1706152800000|2024-01-25 03:20:00|127.22|125.02|127.29|125.09|127.37|125.17|127.22|125.02|0
1706153100000|2024-01-25 03:25:00|127.37|125.17|127.53|125.33|127.6|125.4|127.22|125.02|0
1706153400000|2024-01-25 03:30:00|127.57|125.37|127.29|125.09|127.57|125.37|127.21|125.01|0
1706153700000|2024-01-25 03:35:00|127.21|125.01|127.29|125.09|127.45|125.25|127.21|125.01|0
1706154000000|2024-01-25 03:40:00|127.25|125.05|127.37|125.17|127.41|125.21|127.13|124.93|0
1706154300000|2024-01-25 03:45:00|127.29|125.09|127.29|125.09|127.6|125.4|127.29|125.09|0
1706154600000|2024-01-25 03:50:00|127.21|125.01|127.13|124.93|127.36|125.16|127.05|124.85|0
1706154900000|2024-01-25 03:55:00|127.05|124.85|127.21|125.01|127.21|125.01|126.97|124.77|0
1706155200000|2024-01-25 04:00:00|127.25|125.05|127.13|124.93|127.28|125.08|127.13|124.93|0
1706155500000|2024-01-25 04:05:00|127.17|124.97|126.81|124.61|127.17|124.97|126.81|124.61|0
1706155800000|2024-01-25 04:10:00|126.74|124.54|126.58|124.38|126.89|124.69|126.58|124.38|0
1706156100000|2024-01-25 04:15:00|126.66|124.46|126.77|124.57|126.81|124.61|126.66|124.46|0
1706156400000|2024-01-25 04:20:00|126.81|124.61|126.62|124.42|126.81|124.61|126.5|124.3|0
1706156700000|2024-01-25 04:25:00|126.58|124.38|126.5|124.3|126.65|124.45|126.5|124.3|0
1706157000000|2024-01-25 04:30:00|126.57|124.37|126.5|124.3|126.57|124.37|126.42|124.22|0
1706157300000|2024-01-25 04:35:00|126.42|124.22|126.42|124.22|126.49|124.29|126.26|124.06|0
1706157600000|2024-01-25 04:40:00|126.49|124.29|126.73|124.53|126.73|124.53|126.42|124.22|0
1706157900000|2024-01-25 04:45:00|126.72|124.52|126.72|124.52|126.8|124.6|126.57|124.37|0
1706158200000|2024-01-25 04:50:00|126.69|124.49|126.64|124.44|126.72|124.52|126.57|124.37|0
1706158500000|2024-01-25 04:55:00|126.68|124.48|126.72|124.52|126.8|124.6|126.64|124.44|0
1706158800000|2024-01-25 05:00:00|126.68|124.48|126.64|124.44|126.72|124.52|126.33|124.13|0
1706159100000|2024-01-25 05:05:00|126.68|124.48|126.64|124.44|126.95|124.75|126.56|124.36|0
1706159400000|2024-01-25 05:10:00|126.6|124.4|126.72|124.52|126.79|124.59|126.56|124.36|0
1706159700000|2024-01-25 05:15:00|126.79|124.59|126.4|124.2|126.79|124.59|126.33|124.13|0
1706160000000|2024-01-25 05:20:00|126.44|124.24|126.56|124.36|126.64|124.44|126.4|124.2|0
1706160300000|2024-01-25 05:25:00|126.64|124.44|126.48|124.28|126.64|124.44|126.4|124.2|0
1706160600000|2024-01-25 05:30:00|126.56|124.36|126.29|124.09|126.63|124.43|126.24|124.04|0
1706160900000|2024-01-25 05:35:00|126.24|124.04|126.17|123.97|126.32|124.12|126.01|123.81|0
1706161200000|2024-01-25 05:40:00|126.24|124.04|125.93|123.73|126.24|124.04|125.86|123.66|0
1706161500000|2024-01-25 05:45:00|125.9|123.7|126.09|123.89|126.09|123.89|125.78|123.58|0
1706161800000|2024-01-25 05:50:00|126.13|123.93|125.89|123.69|126.16|123.96|125.85|123.65|0
1706162100000|2024-01-25 05:55:00|125.93|123.73|125.62|123.42|126.01|123.81|125.54|123.34|0
1706162400000|2024-01-25 06:00:00|125.7|123.5|126|123.8|126.24|124.04|125.54|123.34|0
1706162700000|2024-01-25 06:05:00|126.08|123.88|126.12|123.92|126.16|123.96|125.77|123.57|0
1706163000000|2024-01-25 06:10:00|126.16|123.96|125.92|123.72|126.31|124.11|125.92|123.72|0
1706163300000|2024-01-25 06:15:00|125.89|123.69|125.92|123.72|126|123.8|125.77|123.57|0
1706163600000|2024-01-25 06:20:00|125.84|123.64|126.15|123.95|126.23|124.03|125.84|123.64|0
1706163900000|2024-01-25 06:25:00|126.23|124.03|125.92|123.72|126.31|124.11|125.92|123.72|0
1706164200000|2024-01-25 06:30:00|126|123.8|125.69|123.49|126|123.8|125.69|123.49|0
1706164500000|2024-01-25 06:35:00|125.73|123.53|125.68|123.48|125.76|123.56|125.45|123.25|0
1706164800000|2024-01-25 06:40:00|125.72|123.52|125.84|123.64|125.91|123.71|125.45|123.25|0
1706165100000|2024-01-25 06:45:00|125.91|123.71|126.03|123.83|126.3|124.1|125.84|123.64|0
1706165400000|2024-01-25 06:50:00|126.07|123.87|126.07|123.87|126.38|124.18|125.99|123.79|0
1706165700000|2024-01-25 06:55:00|126.14|123.94|125.91|123.71|126.22|124.02|125.83|123.63|0
1706166000000|2024-01-25 07:00:00|125.83|123.63|125.83|123.63|126.06|123.86|125.56|123.36|0
1706166300000|2024-01-25 07:05:00|125.91|123.71|125.6|123.4|125.91|123.71|125.44|123.24|0
1706166600000|2024-01-25 07:10:00|125.52|123.32|125.13|122.93|125.6|123.4|125.13|122.93|0
1706166900000|2024-01-25 07:15:00|125.06|122.86|124.83|122.63|125.13|122.93|124.52|122.32|0
1706167200000|2024-01-25 07:20:00|124.9|122.7|125.44|123.24|125.44|123.24|124.9|122.7|0
1706167500000|2024-01-25 07:25:00|125.36|123.16|125.21|123.01|125.44|123.24|125.13|122.93|0
1706167800000|2024-01-25 07:30:00|125.13|122.93|126.24|124.04|126.24|124.04|125.13|122.93|0
1706168100000|2024-01-25 07:35:00|126.16|123.96|126.16|123.96|126.39|124.19|126.16|123.96|0
1706168400000|2024-01-25 07:40:00|126.2|124|125.85|123.65|126.31|124.11|125.85|123.65|0
1706168700000|2024-01-25 07:45:00|125.93|123.73|126.16|123.96|126.31|124.11|125.93|123.73|0
1706169000000|2024-01-25 07:50:00|126.08|123.88|126.08|123.88|126.23|124.03|125.93|123.73|0
1706169300000|2024-01-25 07:55:00|126.12|123.92|126.66|124.46|126.66|124.46|126.08|123.88|0
1706169600000|2024-01-25 08:00:00|126.62|124.42|127.23|125.03|127.23|125.03|126.46|124.26|0
1706169900000|2024-01-25 08:05:00|127.16|124.96|126.38|124.18|127.47|125.27|126.3|124.1|0
1706170200000|2024-01-25 08:10:00|126.34|124.14|126.96|124.76|127|124.8|126.23|124.03|0
1706170500000|2024-01-25 08:15:00|126.92|124.72|127.15|124.95|127.23|125.03|126.61|124.41|0
1706170800000|2024-01-25 08:20:00|127.19|124.99|127.46|125.26|127.58|125.38|127.19|124.99|0
1706171100000|2024-01-25 08:25:00|127.54|125.34|126.84|124.64|127.54|125.34|126.61|124.41|0
1706171400000|2024-01-25 08:30:00|126.72|124.52|126.68|124.48|126.99|124.79|126.45|124.25|0
1706171700000|2024-01-25 08:35:00|126.76|124.56|126.53|124.33|126.84|124.64|126.37|124.17|0
1706172000000|2024-01-25 08:40:00|126.49|124.29|126.37|124.17|126.6|124.4|126.29|124.09|0
1706172300000|2024-01-25 08:45:00|126.06|123.86|126.37|124.17|126.56|124.36|125.83|123.63|0
1706172600000|2024-01-25 08:50:00|126.41|124.21|126.14|123.94|126.52|124.32|125.91|123.71|0
1706172900000|2024-01-25 08:55:00|126.21|124.01|126.37|124.17|126.48|124.28|126.14|123.94|0
1706173200000|2024-01-25 09:00:00|126.6|124.4|126.6|124.4|126.68|124.48|126.13|123.93|0
1706173500000|2024-01-25 09:05:00|126.67|124.47|126.75|124.55|127.14|124.94|126.44|124.24|0
1706173800000|2024-01-25 09:10:00|126.83|124.63|126.9|124.7|126.98|124.78|126.36|124.16|0
1706174100000|2024-01-25 09:15:00|126.98|124.78|126.75|124.55|127.21|125.01|126.21|124.01|0
1706174400000|2024-01-25 09:20:00|126.82|124.62|126.59|124.39|126.82|124.62|126.28|124.08|0
1706174700000|2024-01-25 09:25:00|126.63|124.43|126.36|124.16|126.98|124.78|126.36|124.16|0
1706175000000|2024-01-25 09:30:00|126.43|124.23|126.12|123.92|126.43|124.23|125.97|123.77|0
1706175300000|2024-01-25 09:35:00|126.09|123.89|125.97|123.77|126.12|123.92|125.82|123.62|0
1706175600000|2024-01-25 09:40:00|126.01|123.81|125.81|123.61|126.12|123.92|125.74|123.54|0
1706175900000|2024-01-25 09:45:00|125.89|123.69|125.81|123.61|126.04|123.84|125.74|123.54|0
1706176200000|2024-01-25 09:50:00|125.85|123.65|125.66|123.46|126.01|123.81|125.66|123.46|0
1706176500000|2024-01-25 09:55:00|125.58|123.38|126.19|123.99|126.19|123.99|125.35|123.15|0
1706176800000|2024-01-25 10:00:00|126.27|124.07|126.73|124.53|126.73|124.53|126.12|123.92|0
1706177100000|2024-01-25 10:05:00|126.77|124.57|127|124.8|127.2|125|126.73|124.53|0
1706177400000|2024-01-25 10:10:00|126.96|124.76|126.73|124.53|127.12|124.92|126.73|124.53|0
1706177700000|2024-01-25 10:15:00|126.81|124.61|126.96|124.76|127.19|124.99|126.65|124.45|0
1706178000000|2024-01-25 10:20:00|127.04|124.84|126.65|124.45|127.04|124.84|126.65|124.45|0
1706178300000|2024-01-25 10:25:00|126.57|124.37|126.88|124.68|127.04|124.84|126.57|124.37|0
1706178600000|2024-01-25 10:30:00|126.96|124.76|126.88|124.68|127.03|124.83|126.73|124.53|0
1706178900000|2024-01-25 10:35:00|126.8|124.6|126.34|124.14|126.8|124.6|126.22|124.02|0
1706179200000|2024-01-25 10:40:00|126.41|124.21|126.41|124.21|126.64|124.44|126.34|124.14|0
1706179500000|2024-01-25 10:45:00|126.26|124.06|126.76|124.56|126.8|124.6|126.26|124.06|0
1706179800000|2024-01-25 10:50:00|126.72|124.52|126.68|124.48|126.87|124.67|126.56|124.36|0
1706180100000|2024-01-25 10:55:00|126.72|124.52|126.56|124.36|126.8|124.6|126.49|124.29|0
1706180400000|2024-01-25 11:00:00|126.48|124.28|126.72|124.52|126.79|124.59|126.33|124.13|0
1706180700000|2024-01-25 11:05:00|126.68|124.48|126.56|124.36|126.87|124.67|126.48|124.28|0
1706181000000|2024-01-25 11:10:00|126.64|124.44|126.71|124.51|126.71|124.51|126.33|124.13|0
1706181300000|2024-01-25 11:15:00|126.63|124.43|126.32|124.12|126.71|124.51|126.21|124.01|0
1706181600000|2024-01-25 11:20:00|126.4|124.2|125.94|123.74|126.4|124.2|125.94|123.74|0
1706181900000|2024-01-25 11:25:00|126.01|123.81|126.24|124.04|126.4|124.2|126.01|123.81|0
1706182200000|2024-01-25 11:30:00|126.32|124.12|126.78|124.58|127.09|124.89|126.17|123.97|0
1706182500000|2024-01-25 11:35:00|126.86|124.66|126.86|124.66|126.94|124.74|126.24|124.04|0
1706182800000|2024-01-25 11:40:00|126.82|124.62|127.01|124.81|127.01|124.81|126.39|124.19|0
1706183100000|2024-01-25 11:45:00|126.94|124.74|126.47|124.27|127.09|124.89|126.32|124.12|0
1706183400000|2024-01-25 11:50:00|126.55|124.35|126.39|124.19|126.62|124.42|126.08|123.88|0
1706183700000|2024-01-25 11:55:00|126.31|124.11|125.93|123.73|126.31|124.11|125.85|123.65|0
1706184000000|2024-01-25 12:00:00|125.77|123.57|125.62|123.42|126.08|123.88|125.54|123.34|0
1706184300000|2024-01-25 12:05:00|125.69|123.49|125.5|123.3|125.69|123.49|125.46|123.26|0
1706184600000|2024-01-25 12:10:00|125.46|123.26|126.15|123.95|126.15|123.95|125.46|123.26|0
1706184900000|2024-01-25 12:15:00|126.23|124.03|126.5|124.3|126.54|124.34|126.15|123.95|0
1706185200000|2024-01-25 12:20:00|126.54|124.34|126.77|124.57|126.85|124.65|126.42|124.22|0
1706185500000|2024-01-25 12:25:00|126.85|124.65|126.27|124.07|126.92|124.72|126.23|124.03|0
1706185800000|2024-01-25 12:30:00|126.3|124.1|126.53|124.33|126.69|124.49|126.22|124.02|0
1706186100000|2024-01-25 12:35:00|126.61|124.41|126.45|124.25|126.69|124.49|126.3|124.1|0
1706186400000|2024-01-25 12:40:00|126.42|124.22|126.07|123.87|126.53|124.33|125.99|123.79|0
1706186700000|2024-01-25 12:45:00|125.99|123.79|126.3|124.1|126.53|124.33|125.91|123.71|0
1706187000000|2024-01-25 12:50:00|126.45|124.25|126.99|124.79|126.99|124.79|126.37|124.17|0
1706187300000|2024-01-25 12:55:00|127.07|124.87|128.49|126.29|128.57|126.37|126.52|124.32|0
1706187600000|2024-01-25 13:00:00|128.41|126.21|128.25|126.05|128.61|126.41|127.95|125.75|0
1706187900000|2024-01-25 13:05:00|128.22|126.02|128.02|125.82|128.33|126.13|127.98|125.78|0
1706188200000|2024-01-25 13:10:00|127.94|125.74|127.9|125.7|128.33|126.13|127.79|125.59|0
1706188500000|2024-01-25 13:15:00|127.94|125.74|126.78|124.58|127.98|125.78|126.7|124.5|0
1706188800000|2024-01-25 13:20:00|126.93|124.73|126.93|124.73|127.47|125.27|126.7|124.5|0
1706189100000|2024-01-25 13:25:00|126.85|124.65|127.05|124.85|127.47|125.27|126.62|124.42|0
1706189400000|2024-01-25 13:30:00|127.01|124.81|126.04|123.84|128.29|126.09|124.1|121.9|0
1706189700000|2024-01-25 13:35:00|125.89|123.69|124.57|122.37|125.89|123.69|123.93|121.73|0
1706190000000|2024-01-25 13:40:00|124.5|122.3|124.5|122.3|125.41|123.21|124.5|122.3|0
1706190300000|2024-01-25 13:45:00|124.27|122.07|123.97|121.77|124.65|122.45|123.66|121.46|0
1706190600000|2024-01-25 13:50:00|123.89|121.69|123.55|121.35|124.57|122.37|123.51|121.31|0
1706190900000|2024-01-25 13:55:00|123.51|121.31|123.81|121.61|124.19|121.99|123.21|121.01|0
1706191200000|2024-01-25 14:00:00|123.7|121.5|123.58|121.38|124.19|121.99|123.43|121.23|0
1706191500000|2024-01-25 14:05:00|123.66|121.46|123.73|121.53|124.19|121.99|123.58|121.38|0
1706191800000|2024-01-25 14:10:00|123.66|121.46|122.98|120.78|124.11|121.91|122.53|120.33|0
1706192100000|2024-01-25 14:15:00|122.91|120.71|123.13|120.93|123.58|121.38|122.68|120.48|0
1706192400000|2024-01-25 14:20:00|123.05|120.85|123.13|120.93|123.5|121.3|122.83|120.63|0
1706192700000|2024-01-25 14:25:00|123.35|121.15|122.9|120.7|123.73|121.53|122.83|120.63|0
1706193000000|2024-01-25 14:30:00|123.2|121|123.6|121.4|124.79|122.59|123.05|120.85|0
1706193300000|2024-01-25 14:35:00|123.82|121.62|124.27|122.07|124.8|122.6|123.52|121.32|0
1706193600000|2024-01-25 14:40:00|124.35|122.15|124.78|122.58|125.79|123.59|123.75|121.55|0
1706193900000|2024-01-25 14:45:00|124.71|122.51|124.4|122.2|125.28|123.08|124.25|122.05|0
1706194200000|2024-01-25 14:50:00|124.48|122.28|123.12|120.92|124.55|122.35|123.04|120.84|0
1706194500000|2024-01-25 14:55:00|123.04|120.84|123.79|121.59|124.02|121.82|122.82|120.62|0
1706194800000|2024-01-25 15:00:00|123.72|121.52|124.8|122.6|125.64|123.44|123.49|121.29|0
1706195100000|2024-01-25 15:05:00|124.73|122.53|123.22|121.02|125.18|122.98|123.11|120.91|0
1706195400000|2024-01-25 15:10:00|123.07|120.87|124.14|121.94|124.14|121.94|122.62|120.42|0
1706195700000|2024-01-25 15:15:00|124.07|121.87|123.69|121.49|124.29|122.09|123.47|121.27|0
1706196000000|2024-01-25 15:20:00|123.39|121.19|122.64|120.44|123.39|121.19|122.05|119.85|0
1706196300000|2024-01-25 15:25:00|122.49|120.29|123.42|121.22|123.57|121.37|122.42|120.22|0
1706196600000|2024-01-25 15:30:00|123.27|121.07|125.07|122.87|125.07|122.87|123.12|120.92|0
1706196900000|2024-01-25 15:35:00|125.22|123.02|124.27|122.07|125.9|123.7|123.82|121.62|0
1706197200000|2024-01-25 15:40:00|124.35|122.15|124.08|121.88|124.79|122.59|123.82|121.62|0
1706197500000|2024-01-25 15:45:00|124.15|121.95|125.89|123.69|125.89|123.69|124.15|121.95|0
1706197800000|2024-01-25 15:50:00|125.73|123.53|125.96|123.76|126.27|124.07|125.05|122.85|0
1706198100000|2024-01-25 15:55:00|126.04|123.84|125.28|123.08|126.27|124.07|125.13|122.93|0
1706198400000|2024-01-25 16:00:00|125.43|123.23|126.19|123.99|126.42|124.22|125.35|123.15|0
1706198700000|2024-01-25 16:05:00|126.26|124.06|125.2|123|126.26|124.06|124.75|122.55|0
1706199000000|2024-01-25 16:10:00|125.16|122.96|124.37|122.17|125.73|123.53|124.29|122.09|0
1706199300000|2024-01-25 16:15:00|124.29|122.09|124.82|122.62|125.05|122.85|123.54|121.34|0
1706199600000|2024-01-25 16:20:00|124.9|122.7|124.67|122.47|125.31|123.11|124.45|122.25|0
1706199900000|2024-01-25 16:25:00|124.82|122.62|124.14|121.94|124.9|122.7|123.99|121.79|0
1706200200000|2024-01-25 16:30:00|124.07|121.87|124.14|121.94|124.89|122.69|123.99|121.79|0
1706200500000|2024-01-25 16:35:00|124.22|122.02|124.37|122.17|124.44|122.24|123.99|121.79|0
1706200800000|2024-01-25 16:40:00|124.29|122.09|125.04|122.84|125.65|123.45|124.29|122.09|0
1706201100000|2024-01-25 16:45:00|125.27|123.07|124.18|121.98|125.34|123.14|123.99|121.79|0
1706201400000|2024-01-25 16:50:00|124.14|121.94|123.76|121.56|124.14|121.94|123.17|120.97|0
1706201700000|2024-01-25 16:55:00|123.84|121.64|124.66|122.46|125.23|123.03|123.84|121.64|0
1706202000000|2024-01-25 17:00:00|124.51|122.31|125.94|123.74|126.17|123.97|124.28|122.08|0
1706202300000|2024-01-25 17:05:00|125.79|123.59|127.08|124.88|127.62|125.42|125.79|123.59|0
1706202600000|2024-01-25 17:10:00|127.16|124.96|127|124.8|127.23|125.03|126.62|124.42|0
1706202900000|2024-01-25 17:15:00|127.08|124.88|126.39|124.19|127.16|124.96|124.95|122.75|0
1706203200000|2024-01-25 17:20:00|126.31|124.11|126.69|124.49|126.77|124.57|125.7|123.5|0
1706203500000|2024-01-25 17:25:00|126.61|124.41|126.76|124.56|127.46|125.26|125.85|123.65|0
1706203800000|2024-01-25 17:30:00|126.69|124.49|127.99|125.79|128.07|125.87|126.46|124.26|0
1706204100000|2024-01-25 17:35:00|128.07|125.87|127.45|125.25|128.22|126.02|127.37|125.17|0
1706204400000|2024-01-25 17:40:00|127.37|125.17|126.99|124.79|127.53|125.33|126.84|124.64|0
1706204700000|2024-01-25 17:45:00|127.07|124.87|127.68|125.48|128.14|125.94|126.91|124.71|0
1706205000000|2024-01-25 17:50:00|127.6|125.4|127.49|125.29|128.14|125.94|127.37|125.17|0
1706205300000|2024-01-25 17:55:00|127.52|125.32|126.99|124.79|127.52|125.32|126.76|124.56|0
1706205600000|2024-01-25 18:00:00|126.91|124.71|125.92|123.72|127.14|124.94|124.93|122.73|0
1706205900000|2024-01-25 18:05:00|125.76|123.56|125.69|123.49|125.99|123.79|124.7|122.5|0
1706206200000|2024-01-25 18:10:00|125.61|123.41|126.06|123.86|126.06|123.86|125.08|122.88|0
1706206500000|2024-01-25 18:15:00|126.14|123.94|127.98|125.78|128.44|126.24|126.14|123.94|0
1706206800000|2024-01-25 18:20:00|128.02|125.82|128.36|126.16|128.36|126.16|127.28|125.08|0
1706207100000|2024-01-25 18:25:00|128.28|126.08|127.82|125.62|128.44|126.24|127.4|125.2|0
1706207400000|2024-01-25 18:30:00|127.9|125.7|128.44|126.24|128.51|126.31|127.82|125.62|0
1706207700000|2024-01-25 18:35:00|128.51|126.31|127.51|125.31|128.51|126.31|127.51|125.31|0
1706208000000|2024-01-25 18:40:00|127.43|125.23|126.71|124.51|127.66|125.46|126.36|124.16|0
1706208300000|2024-01-25 18:45:00|126.97|124.77|126.51|124.31|127.35|125.15|126.21|124.01|0
1706208600000|2024-01-25 18:50:00|126.43|124.23|127.66|125.46|127.66|125.46|126.36|124.16|0
1706208900000|2024-01-25 18:55:00|127.58|125.38|128.89|126.69|129.28|127.08|127.51|125.31|0
1706209200000|2024-01-25 19:00:00|128.82|126.62|129.51|127.31|130.29|128.09|128.82|126.62|0
1706209500000|2024-01-25 19:05:00|129.59|127.39|130.06|127.86|130.6|128.4|129.28|127.08|0
1706209800000|2024-01-25 19:10:00|130.13|127.93|129.12|126.92|130.13|127.93|128.81|126.61|0
1706210100000|2024-01-25 19:15:00|129.04|126.84|127.26|125.06|129.04|126.84|127.26|125.06|0
1706210400000|2024-01-25 19:20:00|127.34|125.14|127.95|125.75|128.19|125.99|127.03|124.83|0
1706210700000|2024-01-25 19:25:00|128.03|125.83|126.95|124.75|128.03|125.83|126.64|124.44|0
1706211000000|2024-01-25 19:30:00|126.87|124.67|126.48|124.28|127.18|124.98|126.41|124.21|0
1706211300000|2024-01-25 19:35:00|126.41|124.21|127.1|124.9|127.64|125.44|126.1|123.9|0
1706211600000|2024-01-25 19:40:00|127.02|124.82|127.56|125.36|127.95|125.75|126.87|124.67|0
1706211900000|2024-01-25 19:45:00|127.64|125.44|127.71|125.51|128.02|125.82|127.1|124.9|0
1706212200000|2024-01-25 19:50:00|127.64|125.44|126.17|123.97|128.02|125.82|126.17|123.97|0
1706212500000|2024-01-25 19:55:00|126.25|124.05|125.41|123.21|126.32|124.12|125.41|123.21|0
1706212800000|2024-01-25 20:00:00|125.64|123.44|125.18|122.98|125.86|123.66|125.1|122.9|0
1706213100000|2024-01-25 20:05:00|125.25|123.05|126.56|124.36|126.64|124.44|125.18|122.98|0
1706213400000|2024-01-25 20:10:00|126.72|124.52|127.4|125.2|127.48|125.28|126.33|124.13|0
1706213700000|2024-01-25 20:15:00|127.29|125.09|126.18|123.98|127.63|125.43|126.18|123.98|0
1706214000000|2024-01-25 20:20:00|126.03|123.83|127.17|124.97|127.17|124.97|126.03|123.83|0
1706214300000|2024-01-25 20:25:00|127.25|125.05|126.94|124.74|127.25|125.05|126.56|124.36|0
1706214600000|2024-01-25 20:30:00|127.02|124.82|125.26|123.06|127.25|125.05|124.73|122.53|0
1706214900000|2024-01-25 20:35:00|125.19|122.99|125.34|123.14|125.72|123.52|124.43|122.23|0
1706215200000|2024-01-25 20:40:00|125.41|123.21|125.49|123.29|125.87|123.67|124.88|122.68|0
1706215500000|2024-01-25 20:45:00|125.64|123.44|125.18|122.98|125.79|123.59|125.03|122.83|0
1706215800000|2024-01-25 20:50:00|124.88|122.68|124.5|122.3|125.26|123.06|124.05|121.85|0
1706216100000|2024-01-25 20:55:00|124.58|122.38|122.86|120.66|124.65|122.45|122.86|120.66|0
1706216400000|2024-01-25 21:00:00|122.64|120.44|123.35|121.15|123.8|121.6|122.64|120.44|0
1706216700000|2024-01-25 21:05:00|123.38|121.18|123.83|121.63|123.83|121.63|123.31|121.11|0
1706217000000|2024-01-25 21:10:00|123.87|121.67|123.46|121.26|123.91|121.71|123.31|121.11|0
1706217300000|2024-01-25 21:15:00|123.41|121.01|123.7|121.3|123.78|121.38|123.33|120.93|0
1706217600000|2024-01-25 21:20:00|123.78|121.38|123.63|121.23|123.85|121.45|123.55|121.15|0
1706217900000|2024-01-25 21:25:00|123.59|121.19|123.25|120.85|123.63|121.23|123.25|120.85|0
1706218200000|2024-01-25 21:30:00|123.33|120.93|123.63|121.23|123.63|121.23|123.33|120.93|0
1706218500000|2024-01-25 21:35:00|123.51|121.11|123.18|120.78|123.51|121.11|123.1|120.7|0
1706218800000|2024-01-25 21:40:00|123.25|120.85|122.88|120.48|123.25|120.85|122.58|120.18|0
1706219100000|2024-01-25 21:45:00|122.95|120.55|123.4|121|123.55|121.15|122.95|120.55|0
1706219400000|2024-01-25 21:50:00|123.36|120.96|123.1|120.7|123.7|121.3|123.1|120.7|0
1706219700000|2024-01-25 21:55:00|123.14|120.74|124.56|122.16|124.56|122.16|123.14|120.74|0
1706220000000|2024-01-25 22:00:00|124.36|121.96|124.36|121.96|124.44|122.04|124.29|121.89|0
1706220300000|2024-01-25 22:05:00|124.25|121.85|124.44|122.04|124.53|122.13|124.24|121.84|0
1706220600000|2024-01-25 22:10:00|124.48|122.08|124.64|122.24|124.64|122.24|124.31|121.91|0
1706220900000|2024-01-25 22:15:00|124.6|122.2|124.54|122.14|124.6|122.2|124.49|122.09|0
1706221200000|2024-01-25 22:20:00|124.52|122.12|124.53|122.13|124.56|122.16|124.46|122.06|0
1706221500000|2024-01-25 22:25:00|124.52|122.12|124.63|122.23|124.82|122.42|124.52|122.12|0
1706221800000|2024-01-25 22:30:00|124.64|122.24|124.6|122.2|124.64|122.24|124.55|122.15|0
1706222100000|2024-01-25 22:35:00|124.58|122.18|124.58|122.18|124.63|122.23|124.56|122.16|0
1706222400000|2024-01-25 22:40:00|124.61|122.21|124.52|122.12|124.61|122.21|124.52|122.12|0
1706222700000|2024-01-25 22:45:00|124.54|122.14|124.51|122.11|124.54|122.14|124.51|122.11|0
1706223000000|2024-01-25 22:50:00|124.64|122.24|124.61|122.21|124.64|122.24|124.57|122.17|0
1706223300000|2024-01-25 22:55:00|124.62|122.22|124.71|122.31|124.74|122.34|124.62|122.22|0
1706223600000|2024-01-25 23:00:00|124.84|122.44|125.18|122.78|125.48|123.08|124.8|122.4|0
1706223900000|2024-01-25 23:05:00|125.25|122.85|125.63|123.23|125.78|123.38|124.95|122.55|0
1706224200000|2024-01-25 23:10:00|125.7|123.3|125.55|123.15|125.78|123.38|125.32|122.92|0
1706224500000|2024-01-25 23:15:00|125.63|123.23|125.17|122.77|125.78|123.38|125.1|122.7|0
1706224800000|2024-01-25 23:20:00|125.25|122.85|125.24|122.84|125.25|122.85|125.09|122.69|0
1706225100000|2024-01-25 23:25:00|125.28|122.88|126.23|123.83|126.38|123.98|125.24|122.84|0
1706225400000|2024-01-25 23:30:00|126.27|123.87|126.15|123.75|126.38|123.98|126|123.6|0
1706225700000|2024-01-25 23:35:00|126.07|123.67|125.77|123.37|126.07|123.67|125.77|123.37|0
1706226000000|2024-01-25 23:40:00|125.81|123.41|126|123.6|126.07|123.67|125.69|123.29|0
1706226300000|2024-01-25 23:45:00|125.84|123.44|125.69|123.29|125.92|123.52|125.69|123.29|0
1706226600000|2024-01-25 23:50:00|125.77|123.37|125.69|123.29|125.77|123.37|125.54|123.14|0
1706226900000|2024-01-25 23:55:00|125.77|123.37|125.99|123.59|125.99|123.59|125.69|123.29|0
1706227200000|2024-01-26 00:00:00|125.92|123.52|125.76|123.36|126.22|123.82|125.76|123.36|0
1706227500000|2024-01-26 00:05:00|125.73|123.33|125.88|123.48|126.06|123.66|125.69|123.29|0
1706227800000|2024-01-26 00:10:00|125.84|123.44|126.29|123.89|126.33|123.93|125.84|123.44|0
1706228100000|2024-01-26 00:15:00|126.44|124.04|126.44|124.04|126.52|124.12|126.29|123.89|0
1706228400000|2024-01-26 00:20:00|126.48|124.08|126.59|124.19|126.67|124.27|126.44|124.04|0
1706228700000|2024-01-26 00:25:00|126.67|124.27|126.36|123.96|126.67|124.27|126.29|123.89|0
1706229000000|2024-01-26 00:30:00|126.29|123.89|126.21|123.81|126.29|123.89|126.13|123.73|0
1706229300000|2024-01-26 00:35:00|126.17|123.77|126.05|123.65|126.25|123.85|125.98|123.58|0
1706229600000|2024-01-26 00:40:00|126.28|123.88|125.98|123.58|126.28|123.88|125.98|123.58|0
1706229900000|2024-01-26 00:45:00|125.9|123.5|125.82|123.42|125.9|123.5|125.67|123.27|0
1706230200000|2024-01-26 00:50:00|125.75|123.35|125.9|123.5|125.9|123.5|125.67|123.27|0
1706230500000|2024-01-26 00:55:00|125.97|123.57|126.35|123.95|126.35|123.95|125.97|123.57|0
1706230800000|2024-01-26 01:00:00|126.51|124.11|126.96|124.56|127.19|124.79|126.51|124.11|0
1706231100000|2024-01-26 01:05:00|126.88|124.48|127.11|124.71|127.19|124.79|126.88|124.48|0
1706231400000|2024-01-26 01:10:00|127.15|124.75|126.96|124.56|127.19|124.79|126.88|124.48|0
1706231700000|2024-01-26 01:15:00|127|124.6|125.71|123.31|127.11|124.71|125.71|123.31|0
1706232000000|2024-01-26 01:20:00|125.75|123.35|125.71|123.31|125.79|123.39|125.71|123.31|0
1706232300000|2024-01-26 01:25:00|125.75|123.35|125.86|123.46|125.94|123.54|125.71|123.31|0
1706232600000|2024-01-26 01:30:00|125.72|123.52|125.83|123.63|125.99|123.79|125.68|123.48|0
1706232900000|2024-01-26 01:35:00|125.91|123.71|125.68|123.48|125.91|123.71|125.64|123.44|0
1706233200000|2024-01-26 01:40:00|125.76|123.56|125.6|123.4|125.76|123.56|125.6|123.4|0
1706233500000|2024-01-26 01:45:00|125.68|123.48|125.75|123.55|125.75|123.55|125.6|123.4|0
1706233800000|2024-01-26 01:50:00|125.83|123.63|125.68|123.48|125.91|123.71|125.6|123.4|0
1706234100000|2024-01-26 01:55:00|125.64|123.44|125.64|123.44|125.75|123.55|125.6|123.4|0
1706234400000|2024-01-26 02:00:00|125.67|123.47|125.26|123.06|125.67|123.47|125.22|123.02|0
1706234700000|2024-01-26 02:05:00|125.22|123.02|125.14|122.94|125.22|123.02|125.06|122.86|0
1706235000000|2024-01-26 02:10:00|125.06|122.86|124.84|122.64|125.06|122.86|124.76|122.56|0
1706235300000|2024-01-26 02:15:00|124.76|122.56|124.91|122.71|124.91|122.71|124.76|122.56|0
1706235600000|2024-01-26 02:20:00|124.83|122.63|124.91|122.71|124.91|122.71|124.76|122.56|0
1706235900000|2024-01-26 02:25:00|124.83|122.63|124.91|122.71|124.98|122.78|124.83|122.63|0
1706236200000|2024-01-26 02:30:00|124.83|122.63|124.68|122.48|124.91|122.71|124.64|122.44|0
1706236500000|2024-01-26 02:35:00|124.6|122.4|124.75|122.55|124.83|122.63|124.53|122.33|0
1706236800000|2024-01-26 02:40:00|124.83|122.63|124.9|122.7|124.9|122.7|124.75|122.55|0
1706237100000|2024-01-26 02:45:00|124.87|122.67|125.43|123.23|125.43|123.23|124.87|122.67|0
1706237400000|2024-01-26 02:50:00|125.39|123.19|125.81|123.61|125.81|123.61|125.39|123.19|0
1706237700000|2024-01-26 02:55:00|125.85|123.65|126.04|123.84|126.04|123.84|125.85|123.65|0
1706238000000|2024-01-26 03:00:00|126.11|123.91|125.81|123.61|126.11|123.91|125.73|123.53|0
1706238300000|2024-01-26 03:05:00|125.73|123.53|125.88|123.68|125.88|123.68|125.65|123.45|0
1706238600000|2024-01-26 03:10:00|125.85|123.65|125.88|123.68|125.88|123.68|125.8|123.6|0
1706238900000|2024-01-26 03:15:00|125.8|123.6|126.03|123.83|126.18|123.98|125.8|123.6|0
1706239200000|2024-01-26 03:20:00|126.11|123.91|126.11|123.91|126.11|123.91|125.95|123.75|0
1706239500000|2024-01-26 03:25:00|126.15|123.95|126.07|123.87|126.18|123.98|126.03|123.83|0
1706239800000|2024-01-26 03:30:00|126.03|123.83|126.03|123.83|126.1|123.9|125.95|123.75|0
1706240100000|2024-01-26 03:35:00|125.95|123.75|126.1|123.9|126.1|123.9|125.95|123.75|0
1706240400000|2024-01-26 03:40:00|126.18|123.98|126.14|123.94|126.33|124.13|126.1|123.9|0
1706240700000|2024-01-26 03:45:00|126.1|123.9|125.79|123.59|126.1|123.9|125.79|123.59|0
1706241000000|2024-01-26 03:50:00|125.87|123.67|125.94|123.74|126.02|123.82|125.79|123.59|0
1706241300000|2024-01-26 03:55:00|126.02|123.82|126.17|123.97|126.17|123.97|125.98|123.78|0
1706241600000|2024-01-26 04:00:00|126.13|123.93|126.4|124.2|126.4|124.2|126.09|123.89|0
1706241900000|2024-01-26 04:05:00|126.48|124.28|126.32|124.12|126.48|124.28|126.32|124.12|0
1706242200000|2024-01-26 04:10:00|126.4|124.2|126.86|124.66|126.93|124.73|126.32|124.12|0
1706242500000|2024-01-26 04:15:00|126.78|124.58|126.55|124.35|126.86|124.66|126.4|124.2|0
1706242800000|2024-01-26 04:20:00|126.62|124.42|127.08|124.88|127.24|125.04|126.39|124.19|0
1706243100000|2024-01-26 04:25:00|127.16|124.96|127.39|125.19|127.7|125.5|127.16|124.96|0
1706243400000|2024-01-26 04:30:00|127.54|125.34|127.39|125.19|127.54|125.34|127|124.8|0
1706243700000|2024-01-26 04:35:00|127.46|125.26|127.77|125.57|127.77|125.57|127.39|125.19|0
1706244000000|2024-01-26 04:40:00|127.81|125.61|128.39|126.19|128.46|126.26|127.69|125.49|0
1706244300000|2024-01-26 04:45:00|128.31|126.11|128.46|126.26|128.7|126.5|128.31|126.11|0
1706244600000|2024-01-26 04:50:00|128.38|126.18|128.62|126.42|128.77|126.57|128.31|126.11|0
1706244900000|2024-01-26 04:55:00|128.54|126.34|128.46|126.26|128.54|126.34|128.31|126.11|0
1706245200000|2024-01-26 05:00:00|128.38|126.18|128.07|125.87|128.38|126.18|128.07|125.87|0
1706245500000|2024-01-26 05:05:00|128.15|125.95|127.84|125.64|128.15|125.95|127.84|125.64|0
1706245800000|2024-01-26 05:10:00|127.68|125.48|127.37|125.17|127.76|125.56|127.37|125.17|0
1706246100000|2024-01-26 05:15:00|127.14|124.94|127.3|125.1|127.45|125.25|127.11|124.91|0
1706246400000|2024-01-26 05:20:00|127.37|125.17|127.45|125.25|127.53|125.33|127.37|125.17|0
1706246700000|2024-01-26 05:25:00|127.37|125.17|127.37|125.17|127.45|125.25|127.29|125.09|0
1706247000000|2024-01-26 05:30:00|127.18|124.98|127.06|124.86|127.22|125.02|127.06|124.86|0
1706247300000|2024-01-26 05:35:00|126.98|124.78|127.14|124.94|127.21|125.01|126.83|124.63|0
1706247600000|2024-01-26 05:40:00|127.1|124.9|126.67|124.47|127.14|124.94|126.67|124.47|0
1706247900000|2024-01-26 05:45:00|126.6|124.4|126.83|124.63|126.83|124.63|126.6|124.4|0
1706248200000|2024-01-26 05:50:00|126.9|124.7|127.61|125.41|127.61|125.41|126.67|124.47|0
1706248500000|2024-01-26 05:55:00|127.54|125.34|128.07|125.87|128.07|125.87|127.46|125.26|0
1706248800000|2024-01-26 06:00:00|128.04|125.84|128.38|126.18|128.53|126.33|128|125.8|0
1706249100000|2024-01-26 06:05:00|128.3|126.1|129.07|126.87|129.15|126.95|128.3|126.1|0
1706249400000|2024-01-26 06:10:00|129.04|126.84|129.54|127.34|129.54|127.34|129.04|126.84|0
1706249700000|2024-01-26 06:15:00|129.77|127.57|128.99|126.79|129.85|127.65|128.92|126.72|0
1706250000000|2024-01-26 06:20:00|129.03|126.83|128.99|126.79|129.15|126.95|128.61|126.41|0
1706250300000|2024-01-26 06:25:00|129.07|126.87|129.61|127.41|129.77|127.57|129.07|126.87|0
1706250600000|2024-01-26 06:30:00|129.65|127.45|129.61|127.41|130|127.8|129.61|127.41|0
1706250900000|2024-01-26 06:35:00|129.53|127.33|128.99|126.79|129.53|127.33|128.99|126.79|0
1706251200000|2024-01-26 06:40:00|129.06|126.86|128.91|126.71|129.3|127.1|128.91|126.71|0
1706251500000|2024-01-26 06:45:00|129.06|126.86|129.22|127.02|129.29|127.09|128.75|126.55|0
1706251800000|2024-01-26 06:50:00|129.14|126.94|128.07|125.87|129.18|126.98|128.07|125.87|0
1706252100000|2024-01-26 06:55:00|128.14|125.94|127.99|125.79|128.14|125.94|127.6|125.4|0
1706252400000|2024-01-26 07:00:00|127.91|125.71|127.52|125.32|128.14|125.94|127.45|125.25|0
1706252700000|2024-01-26 07:05:00|127.49|125.29|127.68|125.48|127.83|125.63|127.49|125.29|0
1706253000000|2024-01-26 07:10:00|127.75|125.55|127.83|125.63|127.91|125.71|127.6|125.4|0
1706253300000|2024-01-26 07:15:00|127.91|125.71|128.1|125.9|128.6|126.4|127.83|125.63|0
1706253600000|2024-01-26 07:20:00|129.49|127.29|130.43|128.23|130.51|128.31|129.49|127.29|0
1706253900000|2024-01-26 07:25:00|130.51|128.31|130.12|127.92|130.51|128.31|129.89|127.69|0
1706254200000|2024-01-26 07:30:00|130.2|128|130.74|128.54|130.97|128.77|129.93|127.73|0
1706254500000|2024-01-26 07:35:00|130.82|128.62|130.35|128.15|130.82|128.62|130.35|128.15|0
1706254800000|2024-01-26 07:40:00|130.43|128.23|130.74|128.54|130.74|128.54|130.35|128.15|0
1706255100000|2024-01-26 07:45:00|130.66|128.46|131.28|129.08|131.28|129.08|130.5|128.3|0
1706255400000|2024-01-26 07:50:00|131.36|129.16|131.44|129.24|131.83|129.63|131.36|129.16|0
1706255700000|2024-01-26 07:55:00|131.51|129.31|131.43|129.23|131.59|129.39|131.2|129|0
1706256000000|2024-01-26 08:00:00|131.28|129.08|130.89|128.69|131.59|129.39|130.81|128.61|0
1706256300000|2024-01-26 08:05:00|130.81|128.61|130.65|128.45|130.89|128.69|130.5|128.3|0
1706256600000|2024-01-26 08:10:00|130.57|128.37|130.26|128.06|130.73|128.53|130.03|127.83|0
1706256900000|2024-01-26 08:15:00|130.34|128.14|130.49|128.29|130.73|128.53|130.18|127.98|0
1706257200000|2024-01-26 08:20:00|130.57|128.37|130.8|128.6|131.11|128.91|130.57|128.37|0
1706257500000|2024-01-26 08:25:00|130.88|128.68|130.72|128.52|131.27|129.07|130.49|128.29|0
1706257800000|2024-01-26 08:30:00|130.64|128.44|129.79|127.59|130.64|128.44|129.71|127.51|0
1706258100000|2024-01-26 08:35:00|129.87|127.67|129.71|127.51|129.94|127.74|129.56|127.36|0
1706258400000|2024-01-26 08:40:00|129.63|127.43|130.33|128.13|130.48|128.28|129.63|127.43|0
1706258700000|2024-01-26 08:45:00|130.17|127.97|130.02|127.82|130.37|128.17|129.71|127.51|0
1706259000000|2024-01-26 08:50:00|129.94|127.74|129.94|127.74|130.02|127.82|129.7|127.5|0
1706259300000|2024-01-26 08:55:00|130.01|127.81|130.01|127.81|130.09|127.89|129.7|127.5|0
1706259600000|2024-01-26 09:00:00|129.94|127.74|130.48|128.28|130.48|128.28|129.63|127.43|0
1706259900000|2024-01-26 09:05:00|130.4|128.2|130.01|127.81|130.95|128.75|130.01|127.81|0
1706260200000|2024-01-26 09:10:00|129.93|127.73|130.13|127.93|130.28|128.08|129.66|127.46|0
1706260500000|2024-01-26 09:15:00|130.09|127.89|129.74|127.54|130.32|128.12|129.46|127.26|0
1706260800000|2024-01-26 09:20:00|129.77|127.57|129.23|127.03|129.77|127.57|129.15|126.95|0
1706261100000|2024-01-26 09:25:00|129.15|126.95|128.77|126.57|129.23|127.03|128.77|126.57|0
1706261400000|2024-01-26 09:30:00|128.69|126.49|128.84|126.64|129.07|126.87|128.38|126.18|0
1706261700000|2024-01-26 09:35:00|128.92|126.72|128.76|126.56|129.07|126.87|128.53|126.33|0
1706262000000|2024-01-26 09:40:00|128.69|126.49|128.15|125.95|128.73|126.53|128.15|125.95|0
1706262300000|2024-01-26 09:45:00|128.22|126.02|127.92|125.72|128.22|126.02|127.76|125.56|0
1706262600000|2024-01-26 09:50:00|127.84|125.64|127.38|125.18|127.92|125.72|127.38|125.18|0
1706262900000|2024-01-26 09:55:00|127.53|125.33|127.3|125.1|127.61|125.41|127.3|125.1|0
1706263200000|2024-01-26 10:00:00|127.15|124.95|127.45|125.25|127.45|125.25|126.84|124.64|0
1706263500000|2024-01-26 10:05:00|127.38|125.18|127.6|125.4|127.76|125.56|127.15|124.95|0
1706263800000|2024-01-26 10:10:00|127.64|125.44|127.97|125.77|128.46|126.26|127.14|124.94|0
1706264100000|2024-01-26 10:15:00|127.9|125.7|127.21|125.01|127.9|125.7|127.13|124.93|0
1706264400000|2024-01-26 10:20:00|127.29|125.09|127.21|125.01|127.44|125.24|127.1|124.9|0
1706264700000|2024-01-26 10:25:00|127.28|125.08|127.05|124.85|127.28|125.08|126.9|124.7|0
1706265000000|2024-01-26 10:30:00|126.9|124.7|127.43|125.23|127.51|125.31|126.9|124.7|0
1706265300000|2024-01-26 10:35:00|127.51|125.31|127.43|125.23|127.59|125.39|127.2|125|0
1706265600000|2024-01-26 10:40:00|127.51|125.31|127.09|124.89|127.51|125.31|126.97|124.77|0
1706265900000|2024-01-26 10:45:00|127.05|124.85|127.05|124.85|127.13|124.93|126.94|124.74|0
1706266200000|2024-01-26 10:50:00|127.12|124.92|127.54|125.34|127.58|125.38|127.05|124.85|0
1706266500000|2024-01-26 10:55:00|127.5|125.3|127.35|125.15|127.62|125.42|127.35|125.15|0
1706266800000|2024-01-26 11:00:00|127.39|125.19|126.82|124.62|127.39|125.19|126.82|124.62|0
1706267100000|2024-01-26 11:05:00|126.86|124.66|127.62|125.42|127.65|125.45|126.74|124.54|0
1706267400000|2024-01-26 11:10:00|127.65|125.45|127.65|125.45|127.65|125.45|127.35|125.15|0
1706267700000|2024-01-26 11:15:00|127.69|125.49|127.65|125.45|127.96|125.76|127.65|125.45|0
1706268000000|2024-01-26 11:20:00|127.73|125.53|126.7|124.5|127.73|125.53|126.62|124.42|0
1706268300000|2024-01-26 11:25:00|126.66|124.46|126.66|124.46|126.96|124.76|126.58|124.38|0
1706268600000|2024-01-26 11:30:00|126.5|124.3|126.35|124.15|126.5|124.3|126.2|124|0
1706268900000|2024-01-26 11:35:00|126.39|124.19|126.81|124.61|127.03|124.83|126.35|124.15|0
1706269200000|2024-01-26 11:40:00|126.77|124.57|127.26|125.06|127.34|125.14|126.65|124.45|0
1706269500000|2024-01-26 11:45:00|127.34|125.14|126.88|124.68|127.34|125.14|126.88|124.68|0
1706269800000|2024-01-26 11:50:00|126.8|124.6|126.76|124.56|127.03|124.83|126.72|124.52|0
1706270100000|2024-01-26 11:55:00|126.8|124.6|126.8|124.6|126.95|124.75|126.65|124.45|0
1706270400000|2024-01-26 12:00:00|126.72|124.52|126.12|123.92|126.72|124.52|126.04|123.84|0
1706270700000|2024-01-26 12:05:00|126.04|123.84|125.96|123.76|126.42|124.22|125.96|123.76|0
1706271000000|2024-01-26 12:10:00|126.04|123.84|125.66|123.46|126.19|123.99|125.66|123.46|0
1706271300000|2024-01-26 12:15:00|125.58|123.38|125.58|123.38|125.73|123.53|125.36|123.16|0
1706271600000|2024-01-26 12:20:00|125.51|123.31|125.73|123.53|125.88|123.68|125.36|123.16|0
1706271900000|2024-01-26 12:25:00|125.66|123.46|125.65|123.45|125.96|123.76|125.65|123.45|0
1706272200000|2024-01-26 12:30:00|125.73|123.53|125.28|123.08|125.73|123.53|125.28|123.08|0
1706272500000|2024-01-26 12:35:00|125.35|123.15|124.97|122.77|125.35|123.15|124.9|122.7|0
1706272800000|2024-01-26 12:40:00|125.05|122.85|124.97|122.77|125.12|122.92|124.9|122.7|0
1706273100000|2024-01-26 12:45:00|125.05|122.85|125.57|123.37|126.28|124.08|124.9|122.7|0
1706273400000|2024-01-26 12:50:00|125.64|123.44|126.25|124.05|126.25|124.05|125.57|123.37|0
1706273700000|2024-01-26 12:55:00|126.32|124.12|126.74|124.54|126.77|124.57|126.32|124.12|0
1706274000000|2024-01-26 13:00:00|126.62|124.42|126.32|124.12|126.85|124.65|126.02|123.82|0
1706274300000|2024-01-26 13:05:00|126.39|124.19|125.64|123.44|126.39|124.19|125.64|123.44|0
1706274600000|2024-01-26 13:10:00|125.6|123.4|125.71|123.51|126.01|123.81|125.6|123.4|0
1706274900000|2024-01-26 13:15:00|125.68|123.48|126.46|124.26|126.54|124.34|125.64|123.44|0
1706275200000|2024-01-26 13:20:00|126.54|124.34|126.31|124.11|126.62|124.42|125.86|123.66|0
1706275500000|2024-01-26 13:25:00|126.39|124.19|126.65|124.45|127.07|124.87|126.08|123.88|0
1706275800000|2024-01-26 13:30:00|126.69|124.49|126.98|124.78|127.87|125.67|125.37|123.17|0
1706276100000|2024-01-26 13:35:00|126.91|124.71|126.83|124.63|127.97|125.77|126.37|124.17|0
1706276400000|2024-01-26 13:40:00|126.68|124.48|124.71|122.51|126.75|124.55|124.56|122.36|0
1706276700000|2024-01-26 13:45:00|124.86|122.66|123.11|120.91|124.94|122.74|123|120.8|0
1706277000000|2024-01-26 13:50:00|123.07|120.87|123.44|121.24|123.66|121.46|122.92|120.72|0
1706277300000|2024-01-26 13:55:00|123.37|121.17|123.51|121.31|123.89|121.69|123.14|120.94|0
1706277600000|2024-01-26 14:00:00|123.66|121.46|125.31|123.11|125.31|123.11|123.51|121.31|0
1706277900000|2024-01-26 14:05:00|125.38|123.18|124.97|122.77|125.84|123.64|124.78|122.58|0
1706278200000|2024-01-26 14:10:00|124.93|122.73|126.82|124.62|126.82|124.62|124.86|122.66|0
1706278500000|2024-01-26 14:15:00|126.74|124.54|127.24|125.04|127.27|125.07|126.21|124.01|0
1706278800000|2024-01-26 14:20:00|127.2|125|127.08|124.88|127.42|125.22|126.43|124.23|0
1706279100000|2024-01-26 14:25:00|127.04|124.84|126.02|123.82|127.19|124.99|125.98|123.78|0
1706279400000|2024-01-26 14:30:00|126.05|123.85|124.47|122.27|126.36|124.16|123.95|121.75|0
1706279700000|2024-01-26 14:35:00|124.32|122.12|125|122.8|125.9|123.7|124.1|121.9|0
1706280000000|2024-01-26 14:40:00|124.85|122.65|125.07|122.87|125.52|123.32|124.62|122.42|0
1706280300000|2024-01-26 14:45:00|125.22|123.02|126.12|123.92|126.35|124.15|125.22|123.02|0
1706280600000|2024-01-26 14:50:00|125.97|123.77|126.43|124.23|127.03|124.83|125.59|123.39|0
1706280900000|2024-01-26 14:55:00|126.65|124.45|125.63|123.43|126.92|124.72|125.56|123.36|0
1706281200000|2024-01-26 15:00:00|125.71|123.51|126.42|124.22|126.65|124.45|125.71|123.51|0
1706281500000|2024-01-26 15:05:00|126.35|124.15|126.27|124.07|127.64|125.44|126.19|123.99|0
1706281800000|2024-01-26 15:10:00|126.42|124.22|125.89|123.69|126.57|124.37|125.74|123.54|0
1706282100000|2024-01-26 15:15:00|125.96|123.76|126.34|124.14|127.18|124.98|125.96|123.76|0
1706282400000|2024-01-26 15:20:00|126.27|124.07|125.36|123.16|126.42|124.22|125.21|123.01|0
1706282700000|2024-01-26 15:25:00|125.28|123.08|124.23|122.03|125.28|123.08|124.08|121.88|0
1706283000000|2024-01-26 15:30:00|124.31|122.11|123.63|121.43|124.46|122.26|123.26|121.06|0
1706283300000|2024-01-26 15:35:00|123.56|121.36|123.26|121.06|123.93|121.73|122.67|120.47|0
1706283600000|2024-01-26 15:40:00|123.18|120.98|122.52|120.32|123.26|121.06|122.44|120.24|0
1706283900000|2024-01-26 15:45:00|122.44|120.24|122.29|120.09|122.74|120.54|122.15|119.95|0
1706284200000|2024-01-26 15:50:00|122.22|120.02|122.57|120.37|123.98|121.78|121.98|119.78|0
1706284500000|2024-01-26 15:55:00|122.5|120.3|121.98|119.78|122.87|120.67|121.98|119.78|0
1706284800000|2024-01-26 16:00:00|121.91|119.71|123.01|120.81|123.01|120.81|121.69|119.49|0
1706285100000|2024-01-26 16:05:00|122.86|120.66|122.64|120.44|123.31|121.11|122.49|120.29|0
1706285400000|2024-01-26 16:10:00|122.49|120.29|123.75|121.55|123.75|121.55|122.49|120.29|0
1706285700000|2024-01-26 16:15:00|123.68|121.48|123.5|121.3|123.68|121.48|122.68|120.48|0
1706286000000|2024-01-26 16:20:00|123.42|121.22|122.9|120.7|123.5|121.3|122.68|120.48|0
1706286300000|2024-01-26 16:25:00|122.68|120.48|122.6|120.4|122.98|120.78|122.31|120.11|0
1706286600000|2024-01-26 16:30:00|122.53|120.33|122.6|120.4|122.68|120.48|122.16|119.96|0
1706286900000|2024-01-26 16:35:00|122.68|120.48|124.01|121.81|124.24|122.04|122.31|120.11|0
1706287200000|2024-01-26 16:40:00|123.94|121.74|123.94|121.74|124.31|122.11|123.57|121.37|0
1706287500000|2024-01-26 16:45:00|123.86|121.66|123.12|120.92|124.31|122.11|123.12|120.92|0
1706287800000|2024-01-26 16:50:00|123.08|120.88|122.89|120.69|123.34|121.14|122.67|120.47|0
1706288100000|2024-01-26 16:55:00|122.97|120.77|122.45|120.25|123.04|120.84|122.23|120.03|0
1706288400000|2024-01-26 17:00:00|122.37|120.17|122.52|120.32|122.74|120.54|122.23|120.03|0
1706288700000|2024-01-26 17:05:00|122.45|120.25|123.33|121.13|123.48|121.28|122.15|119.95|0
1706289000000|2024-01-26 17:10:00|123.26|121.06|122.89|120.69|124|121.8|122.74|120.54|0
1706289300000|2024-01-26 17:15:00|122.96|120.76|122.44|120.24|122.96|120.76|122.37|120.17|0
1706289600000|2024-01-26 17:20:00|122.52|120.32|123.55|121.35|123.63|121.43|122.22|120.02|0
1706289900000|2024-01-26 17:25:00|123.48|121.28|123.7|121.5|123.92|121.72|123.33|121.13|0
1706290200000|2024-01-26 17:30:00|123.77|121.57|124.9|122.7|125.27|123.07|123.77|121.57|0
1706290500000|2024-01-26 17:35:00|124.97|122.77|126.63|124.43|127.24|125.04|124.89|122.69|0
1706290800000|2024-01-26 17:40:00|126.4|124.2|125.59|123.39|126.4|124.2|124.43|122.23|0
1706291100000|2024-01-26 17:45:00|125.66|123.46|127.34|125.14|127.34|125.14|125.28|123.08|0
1706291400000|2024-01-26 17:50:00|127.26|125.06|126.11|123.91|127.57|125.37|126.04|123.84|0
1706291700000|2024-01-26 17:55:00|126.27|124.07|126.65|124.45|126.95|124.75|126.26|124.06|0
1706292000000|2024-01-26 18:00:00|126.72|124.52|126.42|124.22|127.41|125.21|126.04|123.84|0
1706292300000|2024-01-26 18:05:00|126.49|124.29|126.03|123.83|126.87|124.67|125.88|123.68|0
1706292600000|2024-01-26 18:10:00|126.07|123.87|126.26|124.06|126.3|124.1|125.73|123.53|0
1706292900000|2024-01-26 18:15:00|126.3|124.1|126.72|124.52|127.02|124.82|126.26|124.06|0
1706293200000|2024-01-26 18:20:00|126.79|124.59|125.65|123.45|126.87|124.67|125.42|123.22|0
1706293500000|2024-01-26 18:25:00|125.54|123.34|125.42|123.22|126.14|123.94|125.12|122.92|0
1706293800000|2024-01-26 18:30:00|125.27|123.07|125.34|123.14|126.18|123.98|125.12|122.92|0
1706294100000|2024-01-26 18:35:00|125.27|123.07|125.99|123.79|126.02|123.82|125.27|123.07|0
1706294400000|2024-01-26 18:40:00|126.1|123.9|127.09|124.89|127.55|125.35|126.1|123.9|0
1706294700000|2024-01-26 18:45:00|127.21|125.01|127.39|125.19|127.78|125.58|126.94|124.74|0
1706295000000|2024-01-26 18:50:00|127.32|125.12|126.76|124.56|127.32|125.12|126.23|124.03|0
1706295300000|2024-01-26 18:55:00|126.8|124.6|126.07|123.87|126.99|124.79|125.61|123.41|0
1706295600000|2024-01-26 19:00:00|125.92|123.72|125.01|122.81|126.07|123.87|124.55|122.35|0
1706295900000|2024-01-26 19:05:00|124.93|122.73|124.93|122.73|125.38|123.18|124.63|122.43|0
1706296200000|2024-01-26 19:10:00|125|122.8|125.15|122.95|125.46|123.26|124.7|122.5|0
1706296500000|2024-01-26 19:15:00|125.08|122.88|125.15|122.95|125.23|123.03|124.47|122.27|0
1706296800000|2024-01-26 19:20:00|125.08|122.88|125.68|123.48|125.76|123.56|124.85|122.65|0
1706297100000|2024-01-26 19:25:00|125.65|123.45|125.38|123.18|125.83|123.63|125|122.8|0
1706297400000|2024-01-26 19:30:00|125.3|123.1|125.83|123.63|126.14|123.94|125.07|122.87|0
1706297700000|2024-01-26 19:35:00|125.76|123.56|124.54|122.34|125.91|123.71|124.54|122.34|0
1706298000000|2024-01-26 19:40:00|124.47|122.27|123.64|121.44|124.47|122.27|123.49|121.29|0
1706298300000|2024-01-26 19:45:00|123.71|121.51|123.41|121.21|123.79|121.59|123.19|120.99|0
1706298600000|2024-01-26 19:50:00|123.48|121.28|123.33|121.13|123.48|121.28|122.51|120.31|0
1706298900000|2024-01-26 19:55:00|123.3|121.1|122.96|120.76|124.08|121.88|122.73|120.53|0
1706299200000|2024-01-26 20:00:00|122.81|120.61|123.26|121.06|123.33|121.13|122.73|120.53|0
1706299500000|2024-01-26 20:05:00|123.33|121.13|123.55|121.35|123.71|121.51|122.96|120.76|0
1706299800000|2024-01-26 20:10:00|123.48|121.28|123.1|120.9|123.7|121.5|123.1|120.9|0
1706300100000|2024-01-26 20:15:00|123.03|120.83|123.4|121.2|123.4|121.2|122.8|120.6|0
1706300400000|2024-01-26 20:20:00|123.33|121.13|124.15|121.95|124.45|122.25|123.33|121.13|0
1706300700000|2024-01-26 20:25:00|124|121.8|124.45|122.25|124.83|122.63|123.62|121.42|0
1706301000000|2024-01-26 20:30:00|124.37|122.17|124.83|122.63|125.05|122.85|124.15|121.95|0
1706301300000|2024-01-26 20:35:00|124.9|122.7|125.28|123.08|125.28|123.08|124.45|122.25|0
1706301600000|2024-01-26 20:40:00|125.2|123|124.9|122.7|125.74|123.54|124.67|122.47|0
1706301900000|2024-01-26 20:45:00|124.97|122.77|124.6|122.4|125.35|123.15|124.52|122.32|0
1706302200000|2024-01-26 20:50:00|124.52|122.32|124.74|122.54|125.2|123|124.29|122.09|0
1706302500000|2024-01-26 20:55:00|124.44|122.24|124.74|122.54|125.05|122.85|123.84|121.64|0
1706302800000|2024-01-26 21:00:00|124.52|122.32|125.04|122.84|125.27|123.07|124.52|122.32|0
1706303100000|2024-01-26 21:05:00|125.12|122.92|125.19|122.99|125.35|123.15|125.04|122.84|0
1706303400000|2024-01-26 21:10:00|125.12|122.92|125.27|123.07|125.34|123.14|125.12|122.92|0
1706490900000|2024-01-29 01:15:00|127.77|125.37|127.61|125.21|127.77|125.37|127.61|125.21|0
1706491200000|2024-01-29 01:20:00|127.65|125.25|127.54|125.14|127.84|125.44|127.54|125.14|0
1706491500000|2024-01-29 01:25:00|127.61|125.21|127.08|124.68|127.61|125.21|126.85|124.45|0
1706518800000|2024-01-29 09:00:00|124.41|122.21|124.11|121.91|124.41|122.21|124.03|121.83|0
1706519100000|2024-01-29 09:05:00|124.18|121.98|123.95|121.75|124.26|122.06|123.95|121.75|0
1706519400000|2024-01-29 09:10:00|124.03|121.83|124.55|122.35|124.55|122.35|123.88|121.68|0
1706519700000|2024-01-29 09:15:00|124.63|122.43|125.08|122.88|125.08|122.88|124.55|122.35|0
1706520000000|2024-01-29 09:20:00|125.16|122.96|125.46|123.26|125.53|123.33|125|122.8|0
1706520300000|2024-01-29 09:25:00|125.38|123.18|125.19|122.99|125.53|123.33|125.08|122.88|0
1706520600000|2024-01-29 09:30:00|125.15|122.95|125.23|123.03|125.3|123.1|124.93|122.73|0
1706520900000|2024-01-29 09:35:00|125.15|122.95|125.3|123.1|125.38|123.18|124.7|122.5|0
1706521200000|2024-01-29 09:40:00|125.38|123.18|125.91|123.71|126.06|123.86|125.38|123.18|0
1706521500000|2024-01-29 09:45:00|125.98|123.78|125.53|123.33|125.98|123.78|125.53|123.33|0
1706521800000|2024-01-29 09:50:00|125.56|123.36|125.98|123.78|125.98|123.78|125.52|123.32|0
1706522100000|2024-01-29 09:55:00|126.06|123.86|125.98|123.78|126.21|124.01|125.75|123.55|0
1706522400000|2024-01-29 10:00:00|126.05|123.85|125.52|123.32|126.28|124.08|125.52|123.32|0
1706522700000|2024-01-29 10:05:00|125.6|123.4|125.37|123.17|125.67|123.47|125.22|123.02|0
1706523000000|2024-01-29 10:10:00|125.29|123.09|125.29|123.09|125.37|123.17|125.06|122.86|0
1706523300000|2024-01-29 10:15:00|125.14|122.94|125.36|123.16|125.37|123.17|125.03|122.83|0
1706523600000|2024-01-29 10:20:00|125.29|123.09|124.98|122.78|125.29|123.09|124.98|122.78|0
1706523900000|2024-01-29 10:25:00|124.91|122.71|124.98|122.78|125.21|123.01|124.91|122.71|0
1706524200000|2024-01-29 10:30:00|124.95|122.75|124.98|122.78|125.06|122.86|124.83|122.63|0
1706524500000|2024-01-29 10:35:00|125.06|122.86|124.98|122.78|125.28|123.08|124.91|122.71|0
1706524800000|2024-01-29 10:40:00|124.9|122.7|124.53|122.33|124.9|122.7|124.53|122.33|0
1706525100000|2024-01-29 10:45:00|124.6|122.4|124.52|122.32|124.68|122.48|124.37|122.17|0
1706525400000|2024-01-29 10:50:00|124.45|122.25|124.79|122.59|124.82|122.62|124.45|122.25|0
1706525700000|2024-01-29 10:55:00|124.75|122.55|124.6|122.4|124.9|122.7|124.45|122.25|0
1706526000000|2024-01-29 11:00:00|124.52|122.32|124.75|122.55|124.9|122.7|124.45|122.25|0
1706526300000|2024-01-29 11:05:00|124.67|122.47|124.74|122.54|124.74|122.54|124.37|122.17|0
1706526600000|2024-01-29 11:10:00|124.67|122.47|124.67|122.47|124.82|122.62|124.59|122.39|0
1706526900000|2024-01-29 11:15:00|124.74|122.54|125.02|122.82|125.87|123.67|124.52|122.32|0
1706527200000|2024-01-29 11:20:00|125.1|122.9|124.94|122.74|125.21|123.01|124.87|122.67|0
1706527500000|2024-01-29 11:25:00|124.87|122.67|124.72|122.52|124.94|122.74|124.64|122.44|0
1706527800000|2024-01-29 11:30:00|124.79|122.59|124.86|122.66|124.94|122.74|124.71|122.51|0
1706528100000|2024-01-29 11:35:00|124.94|122.74|124.86|122.66|125.01|122.81|124.79|122.59|0
1706528400000|2024-01-29 11:40:00|124.94|122.74|124.71|122.51|125.09|122.89|124.71|122.51|0
1706528700000|2024-01-29 11:45:00|124.64|122.44|124.78|122.58|124.86|122.66|124.41|122.21|0
1706529000000|2024-01-29 11:50:00|124.71|122.51|124.71|122.51|124.86|122.66|124.71|122.51|0
1706529300000|2024-01-29 11:55:00|124.78|122.58|124.78|122.58|124.86|122.66|124.56|122.36|0
1706529600000|2024-01-29 12:00:00|124.75|122.55|124.55|122.35|124.93|122.73|124.4|122.2|0
1706529900000|2024-01-29 12:05:00|124.48|122.28|124.33|122.13|124.78|122.58|124.33|122.13|0
1706530200000|2024-01-29 12:10:00|124.4|122.2|124.63|122.43|124.63|122.43|124.25|122.05|0
1706530500000|2024-01-29 12:15:00|124.7|122.5|124.4|122.2|124.78|122.58|124.4|122.2|0
1706530800000|2024-01-29 12:20:00|124.32|122.12|124.47|122.27|124.55|122.35|124.32|122.12|0
1706531100000|2024-01-29 12:25:00|124.55|122.35|124.17|121.97|124.55|122.35|124.02|121.82|0
1706531400000|2024-01-29 12:30:00|124.1|121.9|124.47|122.27|124.7|122.5|124.1|121.9|0
1706531700000|2024-01-29 12:35:00|124.51|122.31|124.77|122.57|125.07|122.87|124.47|122.27|0
1706532000000|2024-01-29 12:40:00|124.84|122.64|124.84|122.64|124.92|122.72|124.62|122.42|0
1706532300000|2024-01-29 12:45:00|124.77|122.57|125.29|123.09|125.29|123.09|124.62|122.42|0
1706532600000|2024-01-29 12:50:00|125.37|123.17|125.14|122.94|125.67|123.47|125.14|122.94|0
1706532900000|2024-01-29 12:55:00|125.22|123.02|125.18|122.98|125.29|123.09|124.99|122.79|0
1706533200000|2024-01-29 13:00:00|125.22|123.02|125.06|122.86|125.37|123.17|124.99|122.79|0
1706533500000|2024-01-29 13:05:00|125.14|122.94|124.76|122.56|125.36|123.16|124.61|122.41|0
1706533800000|2024-01-29 13:10:00|124.61|122.41|124.91|122.71|124.98|122.78|124.53|122.33|0
1706534100000|2024-01-29 13:15:00|124.83|122.63|125.44|123.24|125.44|123.24|124.83|122.63|0
1706534400000|2024-01-29 13:20:00|125.51|123.31|125.66|123.46|125.81|123.61|125.36|123.16|0
1706534700000|2024-01-29 13:25:00|125.74|123.54|125.51|123.31|125.81|123.61|125.51|123.31|0
1706535000000|2024-01-29 13:30:00|125.58|123.38|125.81|123.61|125.81|123.61|125.43|123.23|0
1706535300000|2024-01-29 13:35:00|125.73|123.53|125.66|123.46|125.88|123.68|125.58|123.38|0
1706535600000|2024-01-29 13:40:00|125.81|123.61|126.03|123.83|126.26|124.06|125.81|123.61|0
1706535900000|2024-01-29 13:45:00|126.11|123.91|126.11|123.91|126.11|123.91|125.58|123.38|0
1706536200000|2024-01-29 13:50:00|126.03|123.83|125.65|123.45|126.03|123.83|125.58|123.38|0
1706536500000|2024-01-29 13:55:00|125.73|123.53|125.65|123.45|125.73|123.53|125.5|123.3|0
1706536800000|2024-01-29 14:00:00|125.57|123.37|125.57|123.37|125.88|123.68|125.57|123.37|0
1706537100000|2024-01-29 14:05:00|125.65|123.45|125.27|123.07|125.65|123.45|125.19|122.99|0
1706537400000|2024-01-29 14:10:00|125.34|123.14|125.72|123.52|125.72|123.52|125.34|123.14|0
1706537700000|2024-01-29 14:15:00|125.65|123.45|125.42|123.22|126.02|123.82|125.34|123.14|0
1706538000000|2024-01-29 14:20:00|125.49|123.29|125.42|123.22|125.57|123.37|125.11|122.91|0
1706538300000|2024-01-29 14:25:00|125.34|123.14|125.04|122.84|125.34|123.14|124.81|122.61|0
1706538600000|2024-01-29 14:30:00|124.81|122.61|124.43|122.23|125.64|123.44|124.28|122.08|0
1706538900000|2024-01-29 14:35:00|124.36|122.16|124.36|122.16|124.73|122.53|123.61|121.41|0
1706539200000|2024-01-29 14:40:00|124.28|122.08|124.43|122.23|124.81|122.61|124.05|121.85|0
1706539500000|2024-01-29 14:45:00|124.28|122.08|124.5|122.3|124.96|122.76|123.98|121.78|0
1706539800000|2024-01-29 14:50:00|124.58|122.38|123.98|121.78|124.58|122.38|123.98|121.78|0
1706540100000|2024-01-29 14:55:00|123.9|121.7|123.97|121.77|124.43|122.23|123.6|121.4|0
1706540400000|2024-01-29 15:00:00|123.82|121.62|125.03|122.83|125.1|122.9|123.82|121.62|0
1706540700000|2024-01-29 15:05:00|124.95|122.75|123.9|121.7|125.03|122.83|123.82|121.62|0
1706541000000|2024-01-29 15:10:00|123.82|121.62|124.27|122.07|124.57|122.37|123.6|121.4|0
1706541300000|2024-01-29 15:15:00|124.35|122.15|123.9|121.7|124.35|122.15|123.82|121.62|0
1706541600000|2024-01-29 15:20:00|123.82|121.62|125.7|123.5|126.08|123.88|123.82|121.62|0
1706541900000|2024-01-29 15:25:00|125.62|123.42|125.7|123.5|126.46|124.26|125.62|123.42|0
1706542200000|2024-01-29 15:30:00|125.62|123.42|126.45|124.25|127.14|124.94|124.94|122.74|0
1706542500000|2024-01-29 15:35:00|126.38|124.18|125.39|123.19|126.76|124.56|125.24|123.04|0
1706542800000|2024-01-29 15:40:00|125.32|123.12|126.07|123.87|126.3|124.1|125.09|122.89|0
1706543100000|2024-01-29 15:45:00|126|123.8|126.47|124.27|126.62|124.42|125.47|123.27|0
1706543400000|2024-01-29 15:50:00|126.55|124.35|126.09|123.89|126.85|124.65|126.01|123.81|0
1706543700000|2024-01-29 15:55:00|126.01|123.81|126.85|124.65|127.08|124.88|125.86|123.66|0
1706544000000|2024-01-29 16:00:00|126.77|124.57|126.69|124.49|127.23|125.03|126.47|124.27|0
1706544300000|2024-01-29 16:05:00|126.62|124.42|126.46|124.26|126.85|124.65|126.46|124.26|0
1706544600000|2024-01-29 16:10:00|126.39|124.19|126.01|123.81|126.46|124.26|125.93|123.73|0
1706544900000|2024-01-29 16:15:00|126.08|123.88|125.55|123.35|126.24|124.04|125.48|123.28|0
1706545200000|2024-01-29 16:20:00|125.48|123.28|126.01|123.81|126.46|124.26|125.4|123.2|0
1706545500000|2024-01-29 16:25:00|125.93|123.73|125.4|123.2|126.31|124.11|125.32|123.12|0
1706545800000|2024-01-29 16:30:00|125.55|123.35|125.32|123.12|125.55|123.35|124.95|122.75|0
1706546100000|2024-01-29 16:35:00|125.4|123.2|125.02|122.82|125.55|123.35|124.94|122.74|0
1706546400000|2024-01-29 16:40:00|124.94|122.74|124.79|122.59|125.25|123.05|124.64|122.44|0
1706546700000|2024-01-29 16:45:00|124.87|122.67|124.64|122.44|124.94|122.74|124.42|122.22|0
1706547000000|2024-01-29 16:50:00|124.57|122.37|124.41|122.21|124.87|122.67|124.34|122.14|0
1706547300000|2024-01-29 16:55:00|124.49|122.29|124.34|122.14|124.56|122.36|124.19|121.99|0
1706547600000|2024-01-29 17:00:00|124.19|121.99|124.71|122.51|124.94|122.74|124.11|121.91|0
1706547900000|2024-01-29 17:05:00|124.79|122.59|124.63|122.43|124.94|122.74|124.63|122.43|0
1706548200000|2024-01-29 17:10:00|124.56|122.36|124.56|122.36|124.63|122.43|124.26|122.06|0
1706548500000|2024-01-29 17:15:00|124.63|122.43|124.63|122.43|124.78|122.58|124.18|121.98|0
1706548800000|2024-01-29 17:20:00|124.71|122.51|123.81|121.61|125.01|122.81|123.51|121.31|0
1706549100000|2024-01-29 17:25:00|123.73|121.53|123.95|121.75|124.1|121.9|123.28|121.08|0
1706549400000|2024-01-29 17:30:00|123.88|121.68|123.73|121.53|123.88|121.68|123.43|121.23|0
1706549700000|2024-01-29 17:35:00|123.8|121.6|123.21|121.01|123.8|121.6|123.06|120.86|0
1706550000000|2024-01-29 17:40:00|123.13|120.93|123.8|121.6|123.95|121.75|122.98|120.78|0
1706550300000|2024-01-29 17:45:00|123.73|121.53|124.7|122.5|124.92|122.72|123.73|121.53|0
1706550600000|2024-01-29 17:50:00|124.77|122.57|124.62|122.42|125|122.8|124.32|122.12|0
1706550900000|2024-01-29 17:55:00|124.55|122.35|124.17|121.97|124.62|122.42|123.87|121.67|0
1706551200000|2024-01-29 18:00:00|124.02|121.82|125.05|122.85|125.14|122.94|124.02|121.82|0
1706551500000|2024-01-29 18:05:00|124.98|122.78|124.68|122.48|124.98|122.78|124.45|122.25|0
1706551800000|2024-01-29 18:10:00|124.75|122.55|124.83|122.63|125.28|123.08|124.68|122.48|0
1706552100000|2024-01-29 18:15:00|124.9|122.7|124.6|122.4|125.05|122.85|124.45|122.25|0
1706552400000|2024-01-29 18:20:00|124.67|122.47|124.3|122.1|124.67|122.47|124.22|122.02|0
1706552700000|2024-01-29 18:25:00|124.22|122.02|123.77|121.57|124.22|122.02|123.7|121.5|0
1706553000000|2024-01-29 18:30:00|123.7|121.5|123.92|121.72|124|121.8|123.55|121.35|0
1706553300000|2024-01-29 18:35:00|124|121.8|123.99|121.79|124|121.8|123.7|121.5|0
1706553600000|2024-01-29 18:40:00|123.92|121.72|123.69|121.49|123.99|121.79|123.47|121.27|0
1706553900000|2024-01-29 18:45:00|123.77|121.57|123.77|121.57|123.84|121.64|123.62|121.42|0
1706554200000|2024-01-29 18:50:00|123.84|121.64|124.29|122.09|124.44|122.24|123.84|121.64|0
1706554500000|2024-01-29 18:55:00|124.36|122.16|124.36|122.16|124.44|122.24|124.21|122.01|0
1706554800000|2024-01-29 19:00:00|124.44|122.24|124.14|121.94|124.74|122.54|123.99|121.79|0
1706555100000|2024-01-29 19:05:00|124.06|121.86|123.54|121.34|124.14|121.94|123.54|121.34|0
1706555400000|2024-01-29 19:10:00|123.46|121.26|122.79|120.59|123.54|121.34|122.65|120.45|0
1706555700000|2024-01-29 19:15:00|122.87|120.67|123.09|120.89|123.24|121.04|122.35|120.15|0
1706556000000|2024-01-29 19:20:00|123.16|120.96|122.86|120.66|123.16|120.96|122.72|120.52|0
1706556300000|2024-01-29 19:25:00|122.79|120.59|122.64|120.44|123.09|120.89|122.64|120.44|0
1706556600000|2024-01-29 19:30:00|122.57|120.37|122.34|120.14|122.86|120.66|122.12|119.92|0
1706556900000|2024-01-29 19:35:00|122.27|120.07|122.27|120.07|122.42|120.22|121.83|119.63|0
1706557200000|2024-01-29 19:40:00|122.19|119.99|122.05|119.85|122.34|120.14|121.75|119.55|0
1706557500000|2024-01-29 19:45:00|122.12|119.92|122.86|120.66|122.86|120.66|122.04|119.84|0
1706557800000|2024-01-29 19:50:00|122.71|120.51|122.49|120.29|122.71|120.51|122.34|120.14|0
1706558100000|2024-01-29 19:55:00|122.56|120.36|122.34|120.14|122.56|120.36|122.04|119.84|0
1706558400000|2024-01-29 20:00:00|122.41|120.21|120.05|117.85|122.41|120.21|118.76|116.56|0
1706558700000|2024-01-29 20:05:00|120.12|117.92|119.54|117.34|120.63|118.43|118.75|116.55|0
1706559000000|2024-01-29 20:10:00|119.61|117.41|119.54|117.34|119.61|117.41|119.1|116.9|0
1706559300000|2024-01-29 20:15:00|119.46|117.26|117.45|115.25|119.61|117.41|117.38|115.18|0
1706559600000|2024-01-29 20:20:00|117.31|115.11|118.21|116.01|118.35|116.15|116.67|114.47|0
1706559900000|2024-01-29 20:25:00|118.28|116.08|118.49|116.29|118.77|116.57|117.14|114.94|0
1706560200000|2024-01-29 20:30:00|118.42|116.22|118.13|115.93|118.42|116.22|117.71|115.51|0
1706560500000|2024-01-29 20:35:00|118.17|115.97|118.84|116.64|118.91|116.71|117.85|115.65|0
1706560800000|2024-01-29 20:40:00|118.91|116.71|119.2|117|119.34|117.14|118.77|116.57|0
1706561100000|2024-01-29 20:45:00|119.34|117.14|119.7|117.5|120.06|117.86|119.2|117|0
1706561400000|2024-01-29 20:50:00|119.84|117.64|119.41|117.21|119.84|117.64|118.77|116.57|0
1706561700000|2024-01-29 20:55:00|119.34|117.14|117.63|115.43|119.56|117.36|117.27|115.07|0
1706562000000|2024-01-29 21:00:00|117.41|115.21|118.98|116.78|118.98|116.78|117.41|115.21|0
1706562300000|2024-01-29 21:05:00|119.05|116.85|119.05|116.85|119.19|116.99|118.62|116.42|0
1706562600000|2024-01-29 21:10:00|119.12|116.92|118.47|116.27|119.12|116.92|118.47|116.27|0
1706562900000|2024-01-29 21:15:00|118.36|115.96|118.07|115.67|118.36|115.96|117.86|115.46|0
1706563200000|2024-01-29 21:20:00|118.15|115.75|118.07|115.67|118.29|115.89|118.07|115.67|0
1706563500000|2024-01-29 21:25:00|118|115.6|118.07|115.67|118.14|115.74|117.93|115.53|0
1706563800000|2024-01-29 21:30:00|118.14|115.74|117.86|115.46|118.21|115.81|117.86|115.46|0
1706564100000|2024-01-29 21:35:00|117.93|115.53|118|115.6|118|115.6|117.86|115.46|0
1706564400000|2024-01-29 21:40:00|118.07|115.67|117.92|115.52|118.21|115.81|117.92|115.52|0
1706564700000|2024-01-29 21:45:00|117.85|115.45|117.99|115.59|118.14|115.74|117.85|115.45|0
1706565000000|2024-01-29 21:50:00|118.07|115.67|118.17|115.77|118.21|115.81|117.99|115.59|0
1706565300000|2024-01-29 21:55:00|118.21|115.81|118.81|116.41|118.88|116.48|118.13|115.73|0
1706565600000|2024-01-29 22:00:00|118.73|116.33|118.47|116.07|118.73|116.33|118.39|115.99|0
1706565900000|2024-01-29 22:05:00|118.46|116.06|118.45|116.05|118.46|116.06|118.45|116.05|0
1706566200000|2024-01-29 22:10:00|118.46|116.06|118.47|116.07|118.47|116.07|118.37|115.97|0
1706566500000|2024-01-29 22:15:00|118.44|116.04|118.43|116.03|118.47|116.07|118.39|115.99|0
1706566800000|2024-01-29 22:20:00|118.42|116.02|118.45|116.05|118.47|116.07|118.42|116.02|0
1706567100000|2024-01-29 22:25:00|118.41|116.01|118.43|116.03|118.43|116.03|118.12|115.72|0
1706567400000|2024-01-29 22:30:00|118.3|115.9|118.4|116|118.4|116|118.28|115.88|0
1706567700000|2024-01-29 22:35:00|118.38|115.98|118.21|115.81|118.38|115.98|118.21|115.81|0
1706568000000|2024-01-29 22:40:00|118.19|115.79|118.17|115.77|118.24|115.84|117.98|115.58|0
1706568300000|2024-01-29 22:45:00|118.13|115.73|118.26|115.86|118.26|115.86|118.13|115.73|0
1706568600000|2024-01-29 22:50:00|118.25|115.85|118.3|115.9|118.3|115.9|118.2|115.8|0
1706568900000|2024-01-29 22:55:00|118.32|115.92|118.26|115.86|118.36|115.96|118.23|115.83|0
1706569200000|2024-01-29 23:00:00|118.65|116.25|117.9|115.5|118.87|116.47|117.83|115.43|0
1706569500000|2024-01-29 23:05:00|117.83|115.43|117.83|115.43|117.9|115.5|117.62|115.22|0
1706569800000|2024-01-29 23:10:00|117.79|115.39|118.25|115.85|118.32|115.92|117.69|115.29|0
1706570100000|2024-01-29 23:15:00|118.18|115.78|118.22|115.82|118.32|115.92|118.11|115.71|0
1706570400000|2024-01-29 23:20:00|118.18|115.78|117.96|115.56|118.18|115.78|117.89|115.49|0
1706570700000|2024-01-29 23:25:00|117.89|115.49|117.86|115.46|117.89|115.49|117.75|115.35|0
1706571000000|2024-01-29 23:30:00|117.89|115.49|117.96|115.56|117.96|115.56|117.75|115.35|0
1706571300000|2024-01-29 23:35:00|118.03|115.63|118.03|115.63|118.03|115.63|118.03|115.63|0
1706571600000|2024-01-29 23:40:00|117.96|115.56|118.31|115.91|118.32|115.92|117.96|115.56|0
1706571900000|2024-01-29 23:45:00|118.39|115.99|118.24|115.84|118.46|116.06|118.17|115.77|0
1706572200000|2024-01-29 23:50:00|118.31|115.91|118.31|115.91|118.31|115.91|118.24|115.84|0
1706572500000|2024-01-29 23:55:00|118.28|115.88|118.1|115.7|118.28|115.88|118.1|115.7|0
1706572800000|2024-01-30 00:00:00|118.13|115.73|118.24|115.84|118.31|115.91|118.02|115.62|0
1706573100000|2024-01-30 00:05:00|118.2|115.8|118.45|116.05|118.45|116.05|118.17|115.77|0
1706573400000|2024-01-30 00:10:00|118.59|116.19|118.23|115.83|118.66|116.26|118.23|115.83|0
1706573700000|2024-01-30 00:15:00|118.31|115.91|118.02|115.62|118.31|115.91|117.81|115.41|0
1706574000000|2024-01-30 00:20:00|117.95|115.55|117.45|115.05|117.95|115.55|117.45|115.05|0
1706574300000|2024-01-30 00:25:00|117.31|114.91|117.31|114.91|117.31|114.91|117.17|114.77|0
1706574600000|2024-01-30 00:30:00|117.38|114.98|117.31|114.91|117.52|115.12|117.23|114.83|0
1706574900000|2024-01-30 00:35:00|117.3|114.9|117.37|114.97|117.38|114.98|117.23|114.83|0
1706575200000|2024-01-30 00:40:00|117.3|114.9|117.51|115.11|117.52|115.12|117.3|114.9|0
1706575500000|2024-01-30 00:45:00|117.48|115.08|117.51|115.11|117.51|115.11|117.37|114.97|0
1706575800000|2024-01-30 00:50:00|117.58|115.18|117.44|115.04|117.58|115.18|117.44|115.04|0
1706576100000|2024-01-30 00:55:00|117.51|115.11|117.51|115.11|117.58|115.18|117.44|115.04|0
1706576400000|2024-01-30 01:00:00|117.58|115.18|117.51|115.11|117.58|115.18|117.44|115.04|0
1706576700000|2024-01-30 01:05:00|117.58|115.18|117.29|114.89|117.65|115.25|117.29|114.89|0
1706577000000|2024-01-30 01:10:00|117.22|114.82|117.46|115.06|117.46|115.06|116.8|114.4|0
1706577300000|2024-01-30 01:15:00|117.49|115.09|118.02|115.62|118.09|115.69|117.49|115.09|0
1706577600000|2024-01-30 01:20:00|117.95|115.55|118.02|115.62|118.16|115.76|117.95|115.55|0
1706577900000|2024-01-30 01:25:00|118.16|115.76|118.02|115.62|118.45|116.05|118.02|115.62|0
1706578200000|2024-01-30 01:30:00|118.13|115.93|118.06|115.86|118.42|116.22|118.06|115.86|0
1706578500000|2024-01-30 01:35:00|118.13|115.93|117.99|115.79|118.27|116.07|117.99|115.79|0
1706578800000|2024-01-30 01:40:00|118.06|115.86|118.2|116|118.34|116.14|117.99|115.79|0
1706579100000|2024-01-30 01:45:00|118.13|115.93|118.06|115.86|118.27|116.07|117.99|115.79|0
1706579400000|2024-01-30 01:50:00|117.98|115.78|117.91|115.71|117.98|115.78|117.84|115.64|0
1706579700000|2024-01-30 01:55:00|117.84|115.64|118.05|115.85|118.05|115.85|117.84|115.64|0
1706580000000|2024-01-30 02:00:00|118.12|115.92|118.26|116.06|118.48|116.28|118.12|115.92|0
1706580300000|2024-01-30 02:05:00|118.19|115.99|118.23|116.03|118.33|116.13|118.19|115.99|0
1706580600000|2024-01-30 02:10:00|118.19|115.99|118.19|115.99|118.4|116.2|118.19|115.99|0
1706580900000|2024-01-30 02:15:00|118.12|115.92|118.33|116.13|118.4|116.2|118.12|115.92|0
1706581200000|2024-01-30 02:20:00|118.26|116.06|118.19|115.99|118.33|116.13|118.19|115.99|0
1706581500000|2024-01-30 02:25:00|118.12|115.92|118.33|116.13|118.4|116.2|118.12|115.92|0
1706581800000|2024-01-30 02:30:00|118.26|116.06|118.11|115.91|118.33|116.13|118.11|115.91|0
1706582100000|2024-01-30 02:35:00|118.18|115.98|118.11|115.91|118.18|115.98|118.04|115.84|0
1706582400000|2024-01-30 02:40:00|118.08|115.88|117.97|115.77|118.11|115.91|117.9|115.7|0
1706582700000|2024-01-30 02:45:00|117.9|115.7|117.89|115.69|117.9|115.7|117.82|115.62|0
1706583000000|2024-01-30 02:50:00|117.97|115.77|117.82|115.62|117.97|115.77|117.82|115.62|0
1706583300000|2024-01-30 02:55:00|117.89|115.69|117.89|115.69|118.03|115.83|117.86|115.66|0
1706583600000|2024-01-30 03:00:00|117.82|115.62|117.82|115.62|117.89|115.69|117.75|115.55|0
1706583900000|2024-01-30 03:05:00|117.75|115.55|117.89|115.69|117.89|115.69|117.68|115.48|0
1706584200000|2024-01-30 03:10:00|117.96|115.76|117.96|115.76|118.03|115.83|117.89|115.69|0
1706584500000|2024-01-30 03:15:00|117.89|115.69|117.89|115.69|117.96|115.76|117.82|115.62|0
1706584800000|2024-01-30 03:20:00|117.96|115.76|117.88|115.68|118.03|115.83|117.88|115.68|0
1706585100000|2024-01-30 03:25:00|117.85|115.65|117.81|115.61|117.88|115.68|117.67|115.47|0
1706585400000|2024-01-30 03:30:00|117.88|115.68|117.88|115.68|117.95|115.75|117.88|115.68|0
1706585700000|2024-01-30 03:35:00|117.95|115.75|118.02|115.82|118.09|115.89|117.95|115.75|0
1706586000000|2024-01-30 03:40:00|117.95|115.75|117.95|115.75|117.95|115.75|117.95|115.75|0
1706586300000|2024-01-30 03:45:00|118.02|115.82|118.09|115.89|118.23|116.03|118.02|115.82|0
1706586600000|2024-01-30 03:50:00|118.02|115.82|118.23|116.03|118.23|116.03|118.02|115.82|0
1706586900000|2024-01-30 03:55:00|118.3|116.1|118.51|116.31|118.51|116.31|118.23|116.03|0
1706587200000|2024-01-30 04:00:00|118.58|116.38|118.3|116.1|118.58|116.38|118.23|116.03|0
1706587500000|2024-01-30 04:05:00|118.37|116.17|118.44|116.24|118.44|116.24|118.37|116.17|0
1706587800000|2024-01-30 04:10:00|118.37|116.17|118.22|116.02|118.37|116.17|118.08|115.88|0
1706588100000|2024-01-30 04:15:00|118.15|115.95|118.22|116.02|118.29|116.09|118.15|115.95|0
1706588400000|2024-01-30 04:20:00|118.15|115.95|118.22|116.02|118.22|116.02|118.15|115.95|0
1706588700000|2024-01-30 04:25:00|118.29|116.09|118.15|115.95|118.36|116.16|118.15|115.95|0
1706589000000|2024-01-30 04:30:00|118.22|116.02|118.08|115.88|118.22|116.02|118|115.8|0
1706589300000|2024-01-30 04:35:00|118.07|115.87|118.29|116.09|118.29|116.09|118.07|115.87|0
1706589600000|2024-01-30 04:40:00|118.36|116.16|118.43|116.23|118.5|116.3|118.29|116.09|0
1706589900000|2024-01-30 04:45:00|118.36|116.16|118.43|116.23|118.43|116.23|118.28|116.08|0
1706590200000|2024-01-30 04:50:00|118.35|116.15|118.42|116.22|118.43|116.23|118.28|116.08|0
1706590500000|2024-01-30 04:55:00|118.49|116.29|118.49|116.29|118.49|116.29|118.49|116.29|0
1706590800000|2024-01-30 05:00:00|118.42|116.22|118.28|116.08|118.49|116.29|118.28|116.08|0
1706591100000|2024-01-30 05:05:00|118.35|116.15|118.28|116.08|118.42|116.22|118.24|116.04|0
1706591400000|2024-01-30 05:10:00|118.35|116.15|118.35|116.15|118.42|116.22|118.28|116.08|0
1706591700000|2024-01-30 05:15:00|118.42|116.22|118.42|116.22|118.49|116.29|118.42|116.22|0
1706592000000|2024-01-30 05:20:00|118.35|116.15|118.13|115.93|118.42|116.22|118.13|115.93|0
1706592300000|2024-01-30 05:25:00|118.2|116|117.92|115.72|118.2|116|117.92|115.72|0
1706592600000|2024-01-30 05:30:00|117.85|115.65|117.84|115.64|118.06|115.86|117.84|115.64|0
1706592900000|2024-01-30 05:35:00|117.77|115.57|117.7|115.5|117.77|115.57|117.63|115.43|0
1706593200000|2024-01-30 05:40:00|117.63|115.43|117.91|115.71|117.91|115.71|117.63|115.43|0
1706593500000|2024-01-30 05:45:00|117.84|115.64|117.84|115.64|117.91|115.71|117.84|115.64|0
1706593800000|2024-01-30 05:50:00|117.77|115.57|117.98|115.78|118.05|115.85|117.77|115.57|0
1706594100000|2024-01-30 05:55:00|118.05|115.85|118.05|115.85|118.12|115.92|117.98|115.78|0
1706594400000|2024-01-30 06:00:00|117.98|115.78|118.05|115.85|118.05|115.85|117.91|115.71|0
1706594700000|2024-01-30 06:05:00|118.12|115.92|117.97|115.77|118.12|115.92|117.97|115.77|0
1706595000000|2024-01-30 06:10:00|117.9|115.7|118.04|115.84|118.12|115.92|117.9|115.7|0
1706595300000|2024-01-30 06:15:00|118.12|115.92|118.26|116.06|118.33|116.13|118.11|115.91|0
1706595600000|2024-01-30 06:20:00|118.33|116.13|118.47|116.27|118.61|116.41|118.33|116.13|0
1706595900000|2024-01-30 06:25:00|118.54|116.34|118.25|116.05|118.68|116.48|118.25|116.05|0
1706596200000|2024-01-30 06:30:00|118.18|115.98|118.46|116.26|118.47|116.27|118.18|115.98|0
1706596500000|2024-01-30 06:35:00|118.39|116.19|118.53|116.33|118.53|116.33|118.32|116.12|0
1706596800000|2024-01-30 06:40:00|118.5|116.3|118.53|116.33|118.6|116.4|118.32|116.12|0
1706597100000|2024-01-30 06:45:00|118.6|116.4|118.67|116.47|118.75|116.55|118.53|116.33|0
1706597400000|2024-01-30 06:50:00|118.6|116.4|118.74|116.54|118.74|116.54|118.6|116.4|0
1706597700000|2024-01-30 06:55:00|118.78|116.58|118.88|116.68|118.89|116.69|118.67|116.47|0
1706598000000|2024-01-30 07:00:00|118.96|116.76|119.24|117.04|119.53|117.33|118.88|116.68|0
1706598300000|2024-01-30 07:05:00|119.17|116.97|119.67|117.47|119.67|117.47|119.17|116.97|0
1706598600000|2024-01-30 07:10:00|119.74|117.54|120.03|117.83|120.1|117.9|119.67|117.47|0
1706598900000|2024-01-30 07:15:00|120.1|117.9|120.03|117.83|120.31|118.11|119.95|117.75|0
1706599200000|2024-01-30 07:20:00|119.95|117.75|118.9|116.7|119.95|117.75|118.5|116.3|0
1706599500000|2024-01-30 07:25:00|118.98|116.78|118.83|116.63|119.12|116.92|118.83|116.63|0
1706599800000|2024-01-30 07:30:00|118.76|116.56|118.83|116.63|118.9|116.7|118.76|116.56|0
1706600100000|2024-01-30 07:35:00|118.9|116.7|119.04|116.84|119.11|116.91|118.9|116.7|0
1706600400000|2024-01-30 07:40:00|118.97|116.77|119.08|116.88|119.11|116.91|118.83|116.63|0
1706600700000|2024-01-30 07:45:00|119.04|116.84|118.82|116.62|119.08|116.88|118.82|116.62|0
1706601000000|2024-01-30 07:50:00|118.75|116.55|118.61|116.41|118.97|116.77|118.61|116.41|0
1706601300000|2024-01-30 07:55:00|118.68|116.48|118.54|116.34|118.68|116.48|118.43|116.23|0
1706601600000|2024-01-30 08:00:00|118.68|116.48|118.75|116.55|118.75|116.55|118.32|116.12|0
1706601900000|2024-01-30 08:05:00|118.82|116.62|118.46|116.26|118.89|116.69|118.32|116.12|0
1706602200000|2024-01-30 08:10:00|118.53|116.33|119.03|116.83|119.1|116.9|118.53|116.33|0
1706602500000|2024-01-30 08:15:00|118.96|116.76|118.39|116.19|118.96|116.76|118.24|116.04|0
1706602800000|2024-01-30 08:20:00|118.32|116.12|118.24|116.04|118.53|116.33|118.1|115.9|0
1706603100000|2024-01-30 08:25:00|118.17|115.97|117.96|115.76|118.31|116.11|117.96|115.76|0
1706603400000|2024-01-30 08:30:00|117.89|115.69|117.6|115.4|117.89|115.69|117.46|115.26|0
1706603700000|2024-01-30 08:35:00|117.67|115.47|117.6|115.4|117.74|115.54|117.39|115.19|0
1706604000000|2024-01-30 08:40:00|117.67|115.47|117.53|115.33|117.95|115.75|117.53|115.33|0
1706604300000|2024-01-30 08:45:00|117.46|115.26|118.16|115.96|118.24|116.04|117.38|115.18|0
1706604600000|2024-01-30 08:50:00|118.24|116.04|117.95|115.75|118.24|116.04|117.81|115.61|0
1706604900000|2024-01-30 08:55:00|117.88|115.68|117.59|115.39|117.88|115.68|117.59|115.39|0
1706605200000|2024-01-30 09:00:00|117.66|115.46|117.66|115.46|117.95|115.75|117.52|115.32|0
1706605500000|2024-01-30 09:05:00|117.63|115.43|117.38|115.18|117.8|115.6|117.38|115.18|0
1706605800000|2024-01-30 09:10:00|117.31|115.11|117.87|115.67|118.09|115.89|117.31|115.11|0
1706606100000|2024-01-30 09:15:00|117.94|115.74|118.37|116.17|118.37|116.17|117.8|115.6|0
1706606400000|2024-01-30 09:20:00|118.44|116.24|118.44|116.24|118.51|116.31|118.08|115.88|0
1706606700000|2024-01-30 09:25:00|118.37|116.17|118.72|116.52|118.79|116.59|118.37|116.17|0
1706607000000|2024-01-30 09:30:00|118.79|116.59|118.51|116.31|118.79|116.59|118.44|116.24|0
1706607300000|2024-01-30 09:35:00|118.43|116.23|118.93|116.73|118.93|116.73|118.43|116.23|0
1706607600000|2024-01-30 09:40:00|118.79|116.59|118.5|116.3|119|116.8|118.5|116.3|0
1706607900000|2024-01-30 09:45:00|118.43|116.23|118.43|116.23|118.72|116.52|118.36|116.16|0
1706608200000|2024-01-30 09:50:00|118.36|116.16|118.68|116.48|118.71|116.51|118.36|116.16|0
1706608500000|2024-01-30 09:55:00|118.64|116.44|118.5|116.3|118.64|116.44|118.36|116.16|0
1706608800000|2024-01-30 10:00:00|118.57|116.37|118.43|116.23|118.57|116.37|118.28|116.08|0
1706609100000|2024-01-30 10:05:00|118.35|116.15|118.5|116.3|118.71|116.51|118.35|116.15|0
1706609400000|2024-01-30 10:10:00|118.46|116.26|118.14|115.94|118.5|116.3|118.07|115.87|0
1706609700000|2024-01-30 10:15:00|118.07|115.87|117.71|115.51|118.14|115.94|117.64|115.44|0
1706610000000|2024-01-30 10:20:00|117.64|115.44|118.13|115.93|118.21|116.01|117.64|115.44|0
1706610300000|2024-01-30 10:25:00|118.06|115.86|117.92|115.72|118.13|115.93|117.71|115.51|0
1706610600000|2024-01-30 10:30:00|117.99|115.79|117.71|115.51|117.99|115.79|117.71|115.51|0
1706610900000|2024-01-30 10:35:00|117.78|115.58|117.77|115.57|117.81|115.61|117.63|115.43|0
1706611200000|2024-01-30 10:40:00|117.85|115.65|117.99|115.79|117.99|115.79|117.77|115.57|0
1706611500000|2024-01-30 10:45:00|118.06|115.86|118.13|115.93|118.2|116|117.98|115.78|0
1706611800000|2024-01-30 10:50:00|117.98|115.78|118.2|116|118.41|116.21|117.91|115.71|0
1706612100000|2024-01-30 10:55:00|118.27|116.07|118.34|116.14|118.48|116.28|118.27|116.07|0
1706612400000|2024-01-30 11:00:00|118.48|116.28|118.55|116.35|118.69|116.49|118.34|116.14|0
1706612700000|2024-01-30 11:05:00|118.73|116.53|118.83|116.63|119.12|116.92|118.73|116.53|0
1706613000000|2024-01-30 11:10:00|118.91|116.71|118.9|116.7|118.98|116.78|118.69|116.49|0
1706613300000|2024-01-30 11:15:00|118.87|116.67|119.19|116.99|119.19|116.99|118.69|116.49|0
1706613600000|2024-01-30 11:20:00|119.26|117.06|119.12|116.92|119.33|117.13|119.04|116.84|0
1706613900000|2024-01-30 11:25:00|119.04|116.84|118.76|116.56|119.19|116.99|118.72|116.52|0
1706614200000|2024-01-30 11:30:00|118.68|116.48|118.83|116.63|118.9|116.7|118.54|116.34|0
1706614500000|2024-01-30 11:35:00|118.75|116.55|118.75|116.55|118.9|116.7|118.75|116.55|0
1706614800000|2024-01-30 11:40:00|118.68|116.48|118.89|116.69|118.97|116.77|118.68|116.48|0
1706615100000|2024-01-30 11:45:00|118.97|116.77|118.89|116.69|118.97|116.77|118.82|116.62|0
1706615400000|2024-01-30 11:50:00|118.82|116.62|118.61|116.41|118.82|116.62|118.53|116.33|0
1706615700000|2024-01-30 11:55:00|118.68|116.48|118.53|116.33|118.75|116.55|118.53|116.33|0
1706616000000|2024-01-30 12:00:00|118.6|116.4|118.6|116.4|118.67|116.47|118.39|116.19|0
1706616300000|2024-01-30 12:05:00|118.53|116.33|118.74|116.54|118.74|116.54|118.53|116.33|0
1706616600000|2024-01-30 12:10:00|118.6|116.4|118.6|116.4|118.89|116.69|118.6|116.4|0
1706616900000|2024-01-30 12:15:00|118.67|116.47|118.38|116.18|118.81|116.61|118.31|116.11|0
1706617200000|2024-01-30 12:20:00|118.31|116.11|118.52|116.32|118.52|116.32|118.24|116.04|0
1706617500000|2024-01-30 12:25:00|118.45|116.25|118.38|116.18|118.67|116.47|118.31|116.11|0
1706617800000|2024-01-30 12:30:00|118.45|116.25|118.66|116.46|118.74|116.54|118.45|116.25|0
1706618100000|2024-01-30 12:35:00|118.59|116.39|119.24|117.04|119.31|117.11|118.59|116.39|0
1706618400000|2024-01-30 12:40:00|119.31|117.11|119.45|117.25|119.59|117.39|119.24|117.04|0
1706618700000|2024-01-30 12:45:00|119.38|117.18|119.09|116.89|119.52|117.32|119.02|116.82|0
1706619000000|2024-01-30 12:50:00|119.16|116.96|119.16|116.96|119.23|117.03|119.02|116.82|0
1706619300000|2024-01-30 12:55:00|119.09|116.89|119.23|117.03|119.23|117.03|119.02|116.82|0
1706619600000|2024-01-30 13:00:00|119.16|116.96|119.8|117.6|119.8|117.6|119.09|116.89|0
1706619900000|2024-01-30 13:05:00|119.87|117.67|119.87|117.67|120.02|117.82|119.66|117.46|0
1706620200000|2024-01-30 13:10:00|119.94|117.74|120.3|118.1|120.3|118.1|119.94|117.74|0
1706620500000|2024-01-30 13:15:00|120.23|118.03|120.59|118.39|120.66|118.46|120.2|118|0
1706620800000|2024-01-30 13:20:00|120.56|118.36|120.52|118.32|120.88|118.68|120.3|118.1|0
1706621100000|2024-01-30 13:25:00|120.37|118.17|120.01|117.81|120.37|118.17|119.79|117.59|0
1706621400000|2024-01-30 13:30:00|119.94|117.74|120.01|117.81|120.08|117.88|119.65|117.45|0
1706621700000|2024-01-30 13:35:00|120.08|117.88|120.08|117.88|120.37|118.17|120.08|117.88|0
1706622000000|2024-01-30 13:40:00|120.01|117.81|120.15|117.95|120.37|118.17|119.79|117.59|0
1706622300000|2024-01-30 13:45:00|120.29|118.09|120.15|117.95|120.37|118.17|120.01|117.81|0
1706622600000|2024-01-30 13:50:00|120.22|118.02|119.55|117.35|120.22|118.02|119.41|117.21|0
1706622900000|2024-01-30 13:55:00|120.13|117.93|120.13|117.93|120.28|118.08|119.99|117.79|0
1706623200000|2024-01-30 14:00:00|120.06|117.86|119.91|117.71|120.27|118.07|119.84|117.64|0
1706623500000|2024-01-30 14:05:00|119.84|117.64|119.91|117.71|120.2|118|119.84|117.64|0
1706623800000|2024-01-30 14:10:00|119.98|117.78|120.12|117.92|120.13|117.93|119.84|117.64|0
1706624100000|2024-01-30 14:15:00|120.05|117.85|120.27|118.07|120.49|118.29|120.05|117.85|0
1706624400000|2024-01-30 14:20:00|120.34|118.14|119.47|117.27|120.41|118.21|119.47|117.27|0
1706624700000|2024-01-30 14:25:00|119.4|117.2|119.33|117.13|119.69|117.49|119.11|116.91|0
1706625000000|2024-01-30 14:30:00|119.04|116.84|118.04|115.84|119.04|116.84|117.82|115.62|0
1706625300000|2024-01-30 14:35:00|117.96|115.76|117.96|115.76|118.39|116.19|117.61|115.41|0
1706625600000|2024-01-30 14:40:00|118.03|115.83|118.48|116.28|118.77|116.57|117.96|115.76|0
1706625900000|2024-01-30 14:45:00|118.41|116.21|118.19|115.99|118.62|116.42|118.05|115.85|0
1706626200000|2024-01-30 14:50:00|118.05|115.85|117.84|115.64|118.34|116.14|117.84|115.64|0
1706626500000|2024-01-30 14:55:00|117.91|115.71|117.91|115.71|118.26|116.06|117.84|115.64|0
1706626800000|2024-01-30 15:00:00|118.33|116.13|119.41|117.21|120.2|118|118.33|116.13|0
1706627100000|2024-01-30 15:05:00|119.26|117.06|118.83|116.63|119.98|117.78|118.69|116.49|0
1706627400000|2024-01-30 15:10:00|118.76|116.56|119.04|116.84|119.33|117.13|118.4|116.2|0
1706627700000|2024-01-30 15:15:00|119.12|116.92|118.97|116.77|119.83|117.63|118.61|116.41|0
1706628000000|2024-01-30 15:20:00|118.9|116.7|119.18|116.98|119.62|117.42|118.83|116.63|0
1706628300000|2024-01-30 15:25:00|119.26|117.06|119.25|117.05|120.41|118.21|118.97|116.77|0
1706628600000|2024-01-30 15:30:00|119.18|116.98|119.11|116.91|119.68|117.48|118.97|116.77|0
1706628900000|2024-01-30 15:35:00|119.04|116.84|117.85|115.65|119.18|116.98|117.21|115.01|0
1706629200000|2024-01-30 15:40:00|117.92|115.72|118.2|116|118.56|116.36|117.7|115.5|0
1706629500000|2024-01-30 15:45:00|118.27|116.07|117.99|115.79|118.78|116.58|117.77|115.57|0
1706629800000|2024-01-30 15:50:00|118.06|115.86|118.77|116.57|118.84|116.64|117.77|115.57|0
1706630100000|2024-01-30 15:55:00|118.84|116.64|118.06|115.86|118.92|116.72|117.91|115.71|0
1706630400000|2024-01-30 16:00:00|118.13|115.93|118.13|115.93|118.34|116.14|117.41|115.21|0
1706630700000|2024-01-30 16:05:00|118.05|115.85|118.2|116|118.55|116.35|117.63|115.43|0
1706631000000|2024-01-30 16:10:00|118.05|115.85|117.91|115.71|118.27|116.07|117.55|115.35|0
1706631300000|2024-01-30 16:15:00|117.84|115.64|117.76|115.56|117.98|115.78|117.55|115.35|0
1706631600000|2024-01-30 16:20:00|117.91|115.71|117.86|115.66|118.14|115.94|117.2|115|0
1706631900000|2024-01-30 16:25:00|117.78|115.58|117.43|115.23|118.07|115.87|117.29|115.09|0
1706632200000|2024-01-30 16:30:00|117.36|115.16|117.21|115.01|117.64|115.44|117|114.8|0
1706632500000|2024-01-30 16:35:00|117.28|115.08|117|114.8|117.43|115.23|117|114.8|0
1706632800000|2024-01-30 16:40:00|116.93|114.73|117.14|114.94|117.21|115.01|116.86|114.66|0
1706633100000|2024-01-30 16:45:00|117.07|114.87|116.57|114.37|117.07|114.87|116.22|114.02|0
1706633400000|2024-01-30 16:50:00|116.5|114.3|116.71|114.51|116.85|114.65|116.29|114.09|0
1706633700000|2024-01-30 16:55:00|116.64|114.44|117.3|115.1|117.44|115.24|116.5|114.3|0
1706634000000|2024-01-30 17:00:00|117.23|115.03|117.23|115.03|117.37|115.17|116.88|114.68|0
1706634300000|2024-01-30 17:05:00|117.16|114.96|117.01|114.81|117.3|115.1|116.94|114.74|0
1706634600000|2024-01-30 17:10:00|117.16|114.96|117.22|115.02|117.37|115.17|117.01|114.81|0
1706634900000|2024-01-30 17:15:00|117.3|115.1|118|115.8|118.36|116.16|117.3|115.1|0
1706635200000|2024-01-30 17:20:00|117.93|115.73|118.43|116.23|118.43|116.23|117.58|115.38|0
1706635500000|2024-01-30 17:25:00|118.5|116.3|119.5|117.3|119.5|117.3|118.28|116.08|0
1706635800000|2024-01-30 17:30:00|119.43|117.23|120.21|118.01|120.72|118.52|119.21|117.01|0
1706636100000|2024-01-30 17:35:00|120.29|118.09|119.78|117.58|120.43|118.23|119.71|117.51|0
1706636400000|2024-01-30 17:40:00|119.71|117.51|118.67|116.47|119.85|117.65|118.45|116.25|0
1706636700000|2024-01-30 17:45:00|118.6|116.4|118.16|115.96|118.67|116.47|118.16|115.96|0
1706637000000|2024-01-30 17:50:00|118.24|116.04|118.31|116.11|118.74|116.54|118.16|115.96|0
1706637300000|2024-01-30 17:55:00|118.38|116.18|118.73|116.53|118.88|116.68|118.23|116.03|0
1706637600000|2024-01-30 18:00:00|118.81|116.61|119.31|117.11|119.38|117.18|118.73|116.53|0
1706637900000|2024-01-30 18:05:00|119.24|117.04|118.8|116.6|119.45|117.25|118.59|116.39|0
1706638200000|2024-01-30 18:10:00|118.73|116.53|118.3|116.1|118.87|116.67|118.3|116.1|0
1706638500000|2024-01-30 18:15:00|118.37|116.17|117.87|115.67|118.37|116.17|117.59|115.39|0
1706638800000|2024-01-30 18:20:00|117.94|115.74|117.87|115.67|118.01|115.81|117.66|115.46|0
1706639100000|2024-01-30 18:25:00|117.8|115.6|117.23|115.03|117.8|115.6|117.16|114.96|0
1706639400000|2024-01-30 18:30:00|117.16|114.96|117.01|114.81|117.3|115.1|116.94|114.74|0
1706639700000|2024-01-30 18:35:00|117.08|114.88|117.22|115.02|117.37|115.17|117.01|114.81|0
1706640000000|2024-01-30 18:40:00|117.15|114.95|117.58|115.38|117.79|115.59|116.87|114.67|0
1706640300000|2024-01-30 18:45:00|117.51|115.31|118.07|115.87|118.07|115.87|117.36|115.16|0
1706640600000|2024-01-30 18:50:00|118|115.8|118|115.8|118.22|116.02|117.79|115.59|0
1706640900000|2024-01-30 18:55:00|117.93|115.73|117.72|115.52|117.93|115.73|117.43|115.23|0
1706641200000|2024-01-30 19:00:00|117.64|115.44|117.78|115.58|117.86|115.66|117.22|115.02|0
1706641500000|2024-01-30 19:05:00|117.86|115.66|118.07|115.87|118.43|116.23|117.71|115.51|0
1706641800000|2024-01-30 19:10:00|118|115.8|117.28|115.08|118.43|116.23|117|114.8|0
1706642100000|2024-01-30 19:15:00|117.21|115.01|117.35|115.15|117.71|115.51|116.86|114.66|0
1706642400000|2024-01-30 19:20:00|117.42|115.22|116.5|114.3|117.42|115.22|116.5|114.3|0
1706642700000|2024-01-30 19:25:00|116.43|114.23|116.36|114.16|116.64|114.44|116.29|114.09|0
1706643000000|2024-01-30 19:30:00|116.29|114.09|116.01|113.81|116.43|114.23|115.79|113.59|0
1706643300000|2024-01-30 19:35:00|116|113.8|116.43|114.23|116.64|114.44|115.93|113.73|0
1706643600000|2024-01-30 19:40:00|116.36|114.16|116.07|113.87|116.5|114.3|116.07|113.87|0
1706643900000|2024-01-30 19:45:00|116.14|113.94|116.07|113.87|116.35|114.15|115.79|113.59|0
1706644200000|2024-01-30 19:50:00|116|113.8|115.93|113.73|116.07|113.87|115.65|113.45|0
1706644500000|2024-01-30 19:55:00|115.86|113.66|115.86|113.66|116.07|113.87|115.58|113.38|0
1706644800000|2024-01-30 20:00:00|115.79|113.59|116.49|114.29|116.56|114.36|115.64|113.44|0
1706645100000|2024-01-30 20:05:00|116.56|114.36|116.98|114.78|116.98|114.78|116.49|114.29|0
1706645400000|2024-01-30 20:10:00|116.91|114.71|116.63|114.43|116.91|114.71|116.13|113.93|0
1706645700000|2024-01-30 20:15:00|116.7|114.5|116.41|114.21|116.84|114.64|116.41|114.21|0
1706646000000|2024-01-30 20:20:00|116.34|114.14|116.34|114.14|116.55|114.35|116.13|113.93|0
1706646300000|2024-01-30 20:25:00|116.41|114.21|115.78|113.58|116.41|114.21|115.15|112.95|0
1706646600000|2024-01-30 20:30:00|115.71|113.51|116.83|114.63|116.98|114.78|115.64|113.44|0
1706646900000|2024-01-30 20:35:00|116.9|114.7|116.9|114.7|117.05|114.85|116.69|114.49|0
1706647200000|2024-01-30 20:40:00|116.97|114.77|117.35|115.15|117.35|115.15|116.62|114.42|0
1706647500000|2024-01-30 20:45:00|117.42|115.22|116.99|114.79|117.49|115.29|116.78|114.58|0
1706647800000|2024-01-30 20:50:00|116.92|114.72|117.91|115.71|117.91|115.71|116.57|114.37|0
1706648100000|2024-01-30 20:55:00|117.84|115.64|117.34|115.14|118.27|116.07|117.06|114.86|0
1706648400000|2024-01-30 21:00:00|117.77|115.57|120.64|118.44|120.93|118.73|117.41|115.21|0
1706648700000|2024-01-30 21:05:00|120.28|118.08|120.79|118.59|121.01|118.81|118.95|116.75|0
1706649000000|2024-01-30 21:10:00|120.57|118.37|119.27|117.07|120.72|118.52|119.27|117.07|0
1706649300000|2024-01-30 21:15:00|120.09|117.69|120.35|117.95|120.74|118.34|119.8|117.4|0
1706649600000|2024-01-30 21:20:00|120.38|117.98|120.09|117.69|120.67|118.27|119.91|117.51|0
1706649900000|2024-01-30 21:25:00|120.02|117.62|120.6|118.2|120.6|118.2|119.95|117.55|0
1706650200000|2024-01-30 21:30:00|120.52|118.12|121.1|118.7|121.1|118.7|120.16|117.76|0
1706650500000|2024-01-30 21:35:00|121.18|118.78|121.76|119.36|121.83|119.43|120.88|118.48|0
1706650800000|2024-01-30 21:40:00|121.83|119.43|121.46|119.06|122.2|119.8|121.46|119.06|0
1706651100000|2024-01-30 21:45:00|121.54|119.14|122.12|119.72|122.27|119.87|121.5|119.1|0
1706651400000|2024-01-30 21:50:00|122.09|119.69|122.05|119.65|122.49|120.09|121.97|119.57|0
1706651700000|2024-01-30 21:55:00|122.12|119.72|122.52|120.12|122.74|120.34|122.05|119.65|0
1706652000000|2024-01-30 22:00:00|122.54|120.14|122.38|119.98|122.54|120.14|121.94|119.54|0
1706652300000|2024-01-30 22:05:00|122.42|120.02|123.66|121.26|123.66|121.26|122.37|119.97|0
1706652600000|2024-01-30 22:10:00|123.69|121.29|123.86|121.46|124.08|121.68|123.57|121.17|0
1706652900000|2024-01-30 22:15:00|123.87|121.47|124.72|122.32|124.72|122.32|123.66|121.26|0
1706653200000|2024-01-30 22:20:00|124.99|122.59|123.98|121.58|124.99|122.59|123.64|121.24|0
1706653500000|2024-01-30 22:25:00|123.94|121.54|123.57|121.17|123.94|121.54|123.09|120.69|0
1706653800000|2024-01-30 22:30:00|123.61|121.21|123.53|121.13|123.77|121.37|123.39|120.99|0
1706654100000|2024-01-30 22:35:00|123.56|121.16|123.93|121.53|123.94|121.54|123.43|121.03|0
1706654400000|2024-01-30 22:40:00|124.06|121.66|124.07|121.67|124.62|122.22|124.06|121.66|0
1706654700000|2024-01-30 22:45:00|124.06|121.66|124.3|121.9|124.46|122.06|124.06|121.66|0
1706655000000|2024-01-30 22:50:00|124.25|121.85|124.98|122.58|125.01|122.61|124.25|121.85|0
1706655300000|2024-01-30 22:55:00|124.95|122.55|124.45|122.05|125.23|122.83|124.25|121.85|0
1706655600000|2024-01-30 23:00:00|124.05|121.65|123.42|121.02|124.54|122.14|122.98|120.58|0
1706655900000|2024-01-30 23:05:00|123.35|120.95|122.68|120.28|123.42|121.02|122.54|120.14|0
1706656200000|2024-01-30 23:10:00|122.61|120.21|123.12|120.72|123.2|120.8|122.61|120.21|0
1706656500000|2024-01-30 23:15:00|123.2|120.8|122.86|120.46|123.2|120.8|122.68|120.28|0
1706656800000|2024-01-30 23:20:00|122.9|120.5|123.71|121.31|123.75|121.35|122.61|120.21|0
1706657100000|2024-01-30 23:25:00|123.64|121.24|124.15|121.75|124.15|121.75|123.41|121.01|0
1706657400000|2024-01-30 23:30:00|124.12|121.72|123.67|121.27|124.15|121.75|123.56|121.16|0
1706657700000|2024-01-30 23:35:00|123.71|121.31|123.93|121.53|124.08|121.68|123.67|121.27|0
1706658000000|2024-01-30 23:40:00|123.85|121.45|123.48|121.08|123.85|121.45|123.34|120.94|0
1706658300000|2024-01-30 23:45:00|123.41|121.01|123.56|121.16|123.63|121.23|123.26|120.86|0
1706658600000|2024-01-30 23:50:00|123.63|121.23|123.48|121.08|123.78|121.38|123.41|121.01|0
1706658900000|2024-01-30 23:55:00|123.41|121.01|123.7|121.3|123.77|121.37|123.41|121.01|0
1706659200000|2024-01-31 00:00:00|123.63|121.23|123.03|120.63|123.63|121.23|122.96|120.56|0
1706659500000|2024-01-31 00:05:00|123.11|120.71|122.88|120.48|123.11|120.71|122.66|120.26|0
1706659800000|2024-01-31 00:10:00|122.81|120.41|122.74|120.34|122.96|120.56|122.63|120.23|0
1706660100000|2024-01-31 00:15:00|122.81|120.41|122.63|120.23|122.96|120.56|122.59|120.19|0
1706660400000|2024-01-31 00:20:00|122.59|120.19|122.66|120.26|122.81|120.41|122.51|120.11|0
1706660700000|2024-01-31 00:25:00|122.7|120.3|122.58|120.18|122.7|120.3|122.51|120.11|0
1706661000000|2024-01-31 00:30:00|122.51|120.11|122.73|120.33|122.88|120.48|122.36|119.96|0
1706661300000|2024-01-31 00:35:00|122.8|120.4|122.88|120.48|122.95|120.55|122.8|120.4|0
1706661600000|2024-01-31 00:40:00|122.8|120.4|122.95|120.55|123.02|120.62|122.65|120.25|0
1706661900000|2024-01-31 00:45:00|123.02|120.62|122.65|120.25|123.02|120.62|122.65|120.25|0
1706662200000|2024-01-31 00:50:00|122.58|120.18|122.58|120.18|122.65|120.25|122.5|120.1|0
1706662500000|2024-01-31 00:55:00|122.65|120.25|122.8|120.4|122.8|120.4|122.65|120.25|0
1706662800000|2024-01-31 01:00:00|122.72|120.32|123.01|120.61|123.16|120.76|122.65|120.25|0
1706663100000|2024-01-31 01:05:00|123.09|120.69|122.94|120.54|123.16|120.76|122.94|120.54|0
1706663400000|2024-01-31 01:10:00|122.87|120.47|122.86|120.46|123.01|120.61|122.86|120.46|0
1706663700000|2024-01-31 01:15:00|122.79|120.39|121.52|119.12|122.86|120.46|121.45|119.05|0
1706664000000|2024-01-31 01:20:00|121.6|119.2|121.81|119.41|121.89|119.49|121.52|119.12|0
1706664300000|2024-01-31 01:25:00|121.74|119.34|121.96|119.56|122.03|119.63|121.74|119.34|0
1706664600000|2024-01-31 01:30:00|121.86|119.66|121.78|119.58|122.08|119.88|121.71|119.51|0
1706664900000|2024-01-31 01:35:00|121.71|119.51|121.64|119.44|122|119.8|121.56|119.36|0
1706665200000|2024-01-31 01:40:00|121.56|119.36|121.93|119.73|121.93|119.73|121.56|119.36|0
1706665500000|2024-01-31 01:45:00|122|119.8|121.93|119.73|122|119.8|121.71|119.51|0
1706665800000|2024-01-31 01:50:00|121.85|119.65|122.22|120.02|122.29|120.09|121.78|119.58|0
1706666100000|2024-01-31 01:55:00|122.29|120.09|122.29|120.09|122.37|120.17|122.07|119.87|0
1706666400000|2024-01-31 02:00:00|122.22|120.02|122.44|120.24|122.44|120.24|122.14|119.94|0
1706666700000|2024-01-31 02:05:00|122.51|120.31|122.44|120.24|122.51|120.31|122.29|120.09|0
1706667000000|2024-01-31 02:10:00|122.51|120.31|122.51|120.31|122.58|120.38|122.44|120.24|0
1706667300000|2024-01-31 02:15:00|122.44|120.24|122.29|120.09|122.44|120.24|122.14|119.94|0
1706667600000|2024-01-31 02:20:00|122.21|120.01|122.21|120.01|122.29|120.09|121.99|119.79|0
1706667900000|2024-01-31 02:25:00|122.28|120.08|122.21|120.01|122.36|120.16|122.14|119.94|0
1706668200000|2024-01-31 02:30:00|122.28|120.08|122.13|119.93|122.36|120.16|122.13|119.93|0
1706668500000|2024-01-31 02:35:00|122.21|120.01|122.13|119.93|122.28|120.08|122.13|119.93|0
1706668800000|2024-01-31 02:40:00|122.06|119.86|122.35|120.15|122.35|120.15|122.06|119.86|0
1706669100000|2024-01-31 02:45:00|122.43|120.23|122.28|120.08|122.43|120.23|122.28|120.08|0
1706669400000|2024-01-31 02:50:00|122.35|120.15|122.35|120.15|122.42|120.22|122.35|120.15|0
1706669700000|2024-01-31 02:55:00|122.28|120.08|122.2|120|122.42|120.22|122.2|120|0
1706670000000|2024-01-31 03:00:00|122.13|119.93|121.98|119.78|122.2|120|121.98|119.78|0
1706670300000|2024-01-31 03:05:00|122.05|119.85|121.98|119.78|122.12|119.92|121.9|119.7|0
1706670600000|2024-01-31 03:10:00|122.05|119.85|122.05|119.85|122.12|119.92|121.97|119.77|0
1706670900000|2024-01-31 03:15:00|122.09|119.89|121.97|119.77|122.12|119.92|121.97|119.77|0
1706671200000|2024-01-31 03:20:00|122.05|119.85|121.97|119.77|122.05|119.85|121.97|119.77|0
1706671500000|2024-01-31 03:25:00|121.9|119.7|122.19|119.99|122.19|119.99|121.9|119.7|0
1706671800000|2024-01-31 03:30:00|122.12|119.92|122.12|119.92|122.26|120.06|122.12|119.92|0
1706672100000|2024-01-31 03:35:00|122.19|119.99|122.34|120.14|122.34|120.14|122.19|119.99|0
1706672400000|2024-01-31 03:40:00|122.26|120.06|122.11|119.91|122.41|120.21|122.11|119.91|0
1706672700000|2024-01-31 03:45:00|122.19|119.99|122.04|119.84|122.19|119.99|121.96|119.76|0
1706673000000|2024-01-31 03:50:00|122.08|119.88|122.11|119.91|122.11|119.91|122.04|119.84|0
1706673300000|2024-01-31 03:55:00|122.18|119.98|122.26|120.06|122.33|120.13|122.11|119.91|0
1706673600000|2024-01-31 04:00:00|122.25|120.05|121.96|119.76|122.25|120.05|121.96|119.76|0
1706673900000|2024-01-31 04:05:00|122.03|119.83|122.1|119.9|122.1|119.9|122.03|119.83|0
1706674200000|2024-01-31 04:10:00|122.03|119.83|121.81|119.61|122.1|119.9|121.81|119.61|0
1706674500000|2024-01-31 04:15:00|121.88|119.68|121.81|119.61|121.88|119.68|121.81|119.61|0
1706674800000|2024-01-31 04:20:00|121.73|119.53|121.81|119.61|121.81|119.61|121.73|119.53|0
1706675100000|2024-01-31 04:25:00|121.8|119.6|121.88|119.68|121.95|119.75|121.8|119.6|0
1706675400000|2024-01-31 04:30:00|121.8|119.6|121.8|119.6|121.88|119.68|121.8|119.6|0
1706675700000|2024-01-31 04:35:00|121.88|119.68|121.8|119.6|121.99|119.79|121.73|119.53|0
1706676000000|2024-01-31 04:40:00|121.73|119.53|121.65|119.45|121.8|119.6|121.65|119.45|0
1706676300000|2024-01-31 04:45:00|121.58|119.38|121.5|119.3|121.65|119.45|121.5|119.3|0
1706676600000|2024-01-31 04:50:00|121.58|119.38|121.58|119.38|121.58|119.38|121.43|119.23|0
1706676900000|2024-01-31 04:55:00|121.65|119.45|121.57|119.37|121.65|119.45|121.57|119.37|0
1706677200000|2024-01-31 05:00:00|121.61|119.41|121.57|119.37|121.65|119.45|121.5|119.3|0
1706677500000|2024-01-31 05:05:00|121.54|119.34|121.64|119.44|121.64|119.44|121.5|119.3|0
1706677800000|2024-01-31 05:10:00|121.57|119.37|121.64|119.44|121.72|119.52|121.57|119.37|0
1706678100000|2024-01-31 05:15:00|121.57|119.37|121.49|119.29|121.64|119.44|121.49|119.29|0
1706678400000|2024-01-31 05:20:00|121.57|119.37|121.57|119.37|121.71|119.51|121.49|119.29|0
1706678700000|2024-01-31 05:25:00|121.49|119.29|121.64|119.44|121.64|119.44|121.49|119.29|0
1706679000000|2024-01-31 05:30:00|121.71|119.51|121.93|119.73|121.93|119.73|121.64|119.44|0
1706679300000|2024-01-31 05:35:00|122|119.8|122|119.8|122.08|119.88|121.86|119.66|0
1706679600000|2024-01-31 05:40:00|122.08|119.88|121.97|119.77|122.08|119.88|121.85|119.65|0
1706679900000|2024-01-31 05:45:00|122|119.8|122|119.8|122.15|119.95|121.93|119.73|0
1706680200000|2024-01-31 05:50:00|121.93|119.73|122.15|119.95|122.15|119.95|121.78|119.58|0
1706680500000|2024-01-31 05:55:00|122.07|119.87|122.07|119.87|122.14|119.94|122|119.8|0
1706680800000|2024-01-31 06:00:00|122|119.8|121.77|119.57|122|119.8|121.77|119.57|0
1706681100000|2024-01-31 06:05:00|121.85|119.65|121.77|119.57|121.85|119.65|121.63|119.43|0
1706681400000|2024-01-31 06:10:00|121.7|119.5|121.7|119.5|121.77|119.57|121.62|119.42|0
1706681700000|2024-01-31 06:15:00|121.62|119.42|121.84|119.64|121.84|119.64|121.55|119.35|0
1706682000000|2024-01-31 06:20:00|121.77|119.57|121.77|119.57|121.77|119.57|121.62|119.42|0
1706682300000|2024-01-31 06:25:00|121.84|119.64|121.99|119.79|121.99|119.79|121.69|119.49|0
1706682600000|2024-01-31 06:30:00|122.06|119.86|122.28|120.08|122.28|120.08|121.95|119.75|0
1706682900000|2024-01-31 06:35:00|122.21|120.01|122.13|119.93|122.28|120.08|122.06|119.86|0
1706683200000|2024-01-31 06:40:00|122.2|120|122.28|120.08|122.28|120.08|122.13|119.93|0
1706683500000|2024-01-31 06:45:00|122.35|120.15|122.35|120.15|122.5|120.3|122.2|120|0
1706683800000|2024-01-31 06:50:00|122.42|120.22|122.5|120.3|122.57|120.37|122.35|120.15|0
1706684100000|2024-01-31 06:55:00|122.42|120.22|122.72|120.52|122.79|120.59|122.42|120.22|0
1706684400000|2024-01-31 07:00:00|122.79|120.59|122.42|120.22|122.94|120.74|122.42|120.22|0
1706684700000|2024-01-31 07:05:00|122.34|120.14|122.05|119.85|122.42|120.22|122.05|119.85|0
1706685000000|2024-01-31 07:10:00|122.09|119.89|122.05|119.85|122.27|120.07|122.01|119.81|0
1706685300000|2024-01-31 07:15:00|122.12|119.92|121.82|119.62|122.19|119.99|121.75|119.55|0
1706685600000|2024-01-31 07:20:00|121.9|119.7|121.75|119.55|121.9|119.7|121.75|119.55|0
1706685900000|2024-01-31 07:25:00|121.82|119.62|121.38|119.18|121.86|119.66|121.38|119.18|0
1706686200000|2024-01-31 07:30:00|121.31|119.11|121.23|119.03|121.53|119.33|121.23|119.03|0
1706686500000|2024-01-31 07:35:00|121.3|119.1|121.45|119.25|121.52|119.32|121.23|119.03|0
1706686800000|2024-01-31 07:40:00|121.52|119.32|121.45|119.25|121.6|119.4|121.45|119.25|0
1706687100000|2024-01-31 07:45:00|121.38|119.18|120.93|118.73|121.38|119.18|120.93|118.73|0
1706687400000|2024-01-31 07:50:00|120.86|118.66|121.15|118.95|121.15|118.95|120.71|118.51|0
1706687700000|2024-01-31 07:55:00|121.19|118.99|121|118.8|121.34|119.14|121|118.8|0
1706688000000|2024-01-31 08:00:00|121.08|118.88|121|118.8|121.15|118.95|120.75|118.55|0
1706688300000|2024-01-31 08:05:00|120.93|118.73|121.07|118.87|121.15|118.95|120.71|118.51|0
1706688600000|2024-01-31 08:10:00|121.15|118.95|120.78|118.58|121.15|118.95|120.78|118.58|0
1706688900000|2024-01-31 08:15:00|120.71|118.51|120.71|118.51|120.85|118.65|120.67|118.47|0
1706689200000|2024-01-31 08:20:00|120.63|118.43|120.05|117.85|120.7|118.5|120.05|117.85|0
1706689500000|2024-01-31 08:25:00|119.97|117.77|120.19|117.99|120.34|118.14|119.9|117.7|0
1706689800000|2024-01-31 08:30:00|120.26|118.06|120.04|117.84|120.26|118.06|119.97|117.77|0
1706690100000|2024-01-31 08:35:00|119.97|117.77|120.04|117.84|120.26|118.06|119.97|117.77|0
1706690400000|2024-01-31 08:40:00|119.97|117.77|120.11|117.91|120.26|118.06|119.9|117.7|0
1706690700000|2024-01-31 08:45:00|120.19|117.99|120.55|118.35|120.62|118.42|119.9|117.7|0
1706691000000|2024-01-31 08:50:00|120.62|118.42|120.55|118.35|120.84|118.64|120.55|118.35|0
1706691300000|2024-01-31 08:55:00|120.62|118.42|120.84|118.64|120.99|118.79|120.47|118.27|0
1706691600000|2024-01-31 09:00:00|120.8|118.6|121.2|119|121.35|119.15|120.77|118.57|0
1706691900000|2024-01-31 09:05:00|121.13|118.93|121.5|119.3|121.57|119.37|121.13|118.93|0
1706692200000|2024-01-31 09:10:00|121.57|119.37|121.79|119.59|122.01|119.81|121.5|119.3|0
1706692500000|2024-01-31 09:15:00|121.86|119.66|123.04|120.84|123.04|120.84|121.86|119.66|0
1706692800000|2024-01-31 09:20:00|123.12|120.92|123.56|121.36|123.64|121.44|123.04|120.84|0
1706693100000|2024-01-31 09:25:00|123.64|121.44|123.56|121.36|123.64|121.44|123.26|121.06|0
1706693400000|2024-01-31 09:30:00|123.49|121.29|124.08|121.88|124.08|121.88|123.41|121.21|0
1706693700000|2024-01-31 09:35:00|124.04|121.84|123.85|121.65|124.04|121.84|123.78|121.58|0
1706694000000|2024-01-31 09:40:00|123.78|121.58|123.48|121.28|124|121.8|123.48|121.28|0
1706694300000|2024-01-31 09:45:00|123.55|121.35|122.85|120.65|123.55|121.35|122.81|120.61|0
1706694600000|2024-01-31 09:50:00|122.81|120.61|123.11|120.91|123.26|121.06|122.66|120.46|0
1706694900000|2024-01-31 09:55:00|123.03|120.83|123.48|121.28|123.55|121.35|123.03|120.83|0
1706695200000|2024-01-31 10:00:00|123.4|121.2|123.47|121.27|123.77|121.57|123.25|121.05|0
1706695500000|2024-01-31 10:05:00|123.55|121.35|123.62|121.42|123.77|121.57|123.55|121.35|0
1706695800000|2024-01-31 10:10:00|123.7|121.5|123.92|121.72|123.92|121.72|123.44|121.24|0
1706696100000|2024-01-31 10:15:00|123.84|121.64|123.62|121.42|123.92|121.72|123.62|121.42|0
1706696400000|2024-01-31 10:20:00|123.69|121.49|123.54|121.34|123.77|121.57|123.32|121.12|0
1706696700000|2024-01-31 10:25:00|123.47|121.27|123.69|121.49|123.76|121.56|123.47|121.27|0
1706697000000|2024-01-31 10:30:00|123.62|121.42|123.46|121.26|123.76|121.56|123.46|121.26|0
1706697300000|2024-01-31 10:35:00|123.54|121.34|124.13|121.93|124.13|121.93|123.54|121.34|0
1706697600000|2024-01-31 10:40:00|124.1|121.9|123.91|121.71|124.13|121.93|123.91|121.71|0
1706697900000|2024-01-31 10:45:00|123.87|121.67|123.76|121.56|123.91|121.71|123.61|121.41|0
1706698200000|2024-01-31 10:50:00|123.68|121.48|123.76|121.56|123.83|121.63|123.68|121.48|0
1706698500000|2024-01-31 10:55:00|123.83|121.63|123.9|121.7|123.9|121.7|123.61|121.41|0
1706698800000|2024-01-31 11:00:00|123.83|121.63|124.05|121.85|124.2|122|123.83|121.63|0
1706699100000|2024-01-31 11:05:00|123.98|121.78|123.6|121.4|123.98|121.78|123.6|121.4|0
1706699400000|2024-01-31 11:10:00|123.53|121.33|123.38|121.18|123.68|121.48|123.38|121.18|0
1706699700000|2024-01-31 11:15:00|123.3|121.1|122.93|120.73|123.53|121.33|122.93|120.73|0
1706700000000|2024-01-31 11:20:00|122.86|120.66|122.63|120.43|122.86|120.66|122.63|120.43|0
1706700300000|2024-01-31 11:25:00|122.56|120.36|122.85|120.65|122.93|120.73|122.45|120.25|0
1706700600000|2024-01-31 11:30:00|122.93|120.73|122.93|120.73|123.08|120.88|122.78|120.58|0
1706700900000|2024-01-31 11:35:00|122.96|120.76|123.3|121.1|123.3|121.1|122.78|120.58|0
1706701200000|2024-01-31 11:40:00|123.26|121.06|122.92|120.72|123.26|121.06|122.92|120.72|0
1706701500000|2024-01-31 11:45:00|123|120.8|122.92|120.72|123.07|120.87|122.77|120.57|0
1706701800000|2024-01-31 11:50:00|123|120.8|123.07|120.87|123.07|120.87|122.92|120.72|0
1706702100000|2024-01-31 11:55:00|123.14|120.94|122.84|120.64|123.22|121.02|122.7|120.5|0
1706702400000|2024-01-31 12:00:00|122.77|120.57|123.14|120.94|123.14|120.94|122.62|120.42|0
1706702700000|2024-01-31 12:05:00|123.21|121.01|123.21|121.01|123.21|121.01|122.99|120.79|0
1706703000000|2024-01-31 12:10:00|123.14|120.94|122.91|120.71|123.29|121.09|122.88|120.68|0
1706703300000|2024-01-31 12:15:00|122.99|120.79|122.54|120.34|122.99|120.79|122.54|120.34|0
1706703600000|2024-01-31 12:20:00|122.62|120.42|123.06|120.86|123.13|120.93|122.39|120.19|0
1706703900000|2024-01-31 12:25:00|123.13|120.93|123.13|120.93|123.58|121.38|122.98|120.78|0
1706704200000|2024-01-31 12:30:00|123.06|120.86|123.13|120.93|123.5|121.3|122.98|120.78|0
1706704500000|2024-01-31 12:35:00|123.2|121|123.65|121.45|123.72|121.52|123.2|121|0
1706704800000|2024-01-31 12:40:00|123.69|121.49|123.28|121.08|123.72|121.52|122.94|120.74|0
1706705100000|2024-01-31 12:45:00|123.35|121.15|122.68|120.48|123.35|121.15|122.46|120.26|0
1706705400000|2024-01-31 12:50:00|122.75|120.55|122.24|120.04|122.83|120.63|122.24|120.04|0
1706705700000|2024-01-31 12:55:00|122.23|120.03|121.94|119.74|122.23|120.03|121.86|119.66|0
1706706000000|2024-01-31 13:00:00|122.01|119.81|122.31|120.11|122.31|120.11|121.64|119.44|0
1706706300000|2024-01-31 13:05:00|122.38|120.18|121.97|119.77|122.45|120.25|121.94|119.74|0
1706706600000|2024-01-31 13:10:00|122.01|119.81|122.38|120.18|122.38|120.18|121.79|119.59|0
1706706900000|2024-01-31 13:15:00|122.41|120.21|121.71|119.51|122.41|120.21|121.56|119.36|0
1706707200000|2024-01-31 13:20:00|121.64|119.44|121.56|119.36|121.64|119.44|121.12|118.92|0
1706707500000|2024-01-31 13:25:00|121.71|119.51|121.89|119.69|122.23|120.03|121.71|119.51|0
1706707800000|2024-01-31 13:30:00|121.31|119.11|121.85|119.65|122.3|120.1|120.54|118.34|0
1706708100000|2024-01-31 13:35:00|122.07|119.87|123.33|121.13|124.08|121.88|121.97|119.77|0
1706708400000|2024-01-31 13:40:00|123.56|121.36|122.73|120.53|123.56|121.36|122.14|119.94|0
1706708700000|2024-01-31 13:45:00|122.66|120.46|122.36|120.16|123.1|120.9|121.84|119.64|0
1706709000000|2024-01-31 13:50:00|122.43|120.23|122.66|120.46|122.73|120.53|122.14|119.94|0
1706709300000|2024-01-31 13:55:00|122.62|120.42|122.71|120.51|123.03|120.83|122.36|120.16|0
1706709600000|2024-01-31 14:00:00|122.79|120.59|123.38|121.18|124.05|121.85|122.79|120.59|0
1706709900000|2024-01-31 14:05:00|123.31|121.11|123.01|120.81|123.6|121.4|122.93|120.73|0
1706710200000|2024-01-31 14:10:00|123.08|120.88|122.26|120.06|123.15|120.95|122.19|119.99|0
1706710500000|2024-01-31 14:15:00|122.41|120.21|122.85|120.65|123|120.8|122.34|120.14|0
1706710800000|2024-01-31 14:20:00|122.78|120.58|123.75|121.55|123.82|121.62|122.48|120.28|0
1706711100000|2024-01-31 14:25:00|123.6|121.4|122.48|120.28|123.67|121.47|122.26|120.06|0
1706711400000|2024-01-31 14:30:00|122.7|120.5|121.74|119.54|123.22|121.02|121.15|118.95|0
1706711700000|2024-01-31 14:35:00|121.96|119.76|122.7|120.5|123.07|120.87|121.22|119.02|0
1706712000000|2024-01-31 14:40:00|122.62|120.42|124.04|121.84|124.04|121.84|122.55|120.35|0
1706712300000|2024-01-31 14:45:00|123.97|121.77|124.34|122.14|125.55|123.35|123.89|121.69|0
1706712600000|2024-01-31 14:50:00|124.26|122.06|125.91|123.71|126.21|124.01|123.98|121.78|0
1706712900000|2024-01-31 14:55:00|125.98|123.78|126.28|124.08|126.89|124.69|125.6|123.4|0
1706713200000|2024-01-31 15:00:00|126.36|124.16|126.43|124.23|126.59|124.39|125.98|123.78|0
1706713500000|2024-01-31 15:05:00|126.36|124.16|126.28|124.08|126.74|124.54|125.98|123.78|0
1706713800000|2024-01-31 15:10:00|126.2|124|127.73|125.53|127.8|125.6|125.98|123.78|0
1706714100000|2024-01-31 15:15:00|127.8|125.6|127.04|124.84|127.8|125.6|126.58|124.38|0
1706714400000|2024-01-31 15:20:00|127.11|124.91|127.57|125.37|127.65|125.45|126.58|124.38|0
1706714700000|2024-01-31 15:25:00|127.49|125.29|127.49|125.29|127.8|125.6|126.73|124.53|0
1706715000000|2024-01-31 15:30:00|127.57|125.37|128.56|126.36|128.72|126.52|127.03|124.83|0
1706715300000|2024-01-31 15:35:00|128.49|126.29|129.95|127.75|130.19|127.99|128.33|126.13|0
1706715600000|2024-01-31 15:40:00|129.88|127.68|129.57|127.37|129.95|127.75|129.02|126.82|0
1706715900000|2024-01-31 15:45:00|129.64|127.44|129.09|126.89|129.8|127.6|127.53|125.33|0
1706716200000|2024-01-31 15:50:00|129.17|126.97|129.63|127.43|129.86|127.66|129.01|126.81|0
1706716500000|2024-01-31 15:55:00|129.55|127.35|130.53|128.33|131.62|129.42|129.4|127.2|0
1706716800000|2024-01-31 16:00:00|130.61|128.41|129.3|127.1|130.61|128.41|129.14|126.94|0
1706717100000|2024-01-31 16:05:00|129.37|127.17|128.91|126.71|129.76|127.56|128.84|126.64|0
1706717400000|2024-01-31 16:10:00|128.99|126.79|128.76|126.56|129.6|127.4|128.6|126.4|0
1706717700000|2024-01-31 16:15:00|128.68|126.48|128.76|126.56|128.99|126.79|128.3|126.1|0
1706718000000|2024-01-31 16:20:00|128.68|126.48|129.37|127.17|129.45|127.25|128.37|126.17|0
1706718300000|2024-01-31 16:25:00|129.45|127.25|129.83|127.63|130.22|128.02|129.29|127.09|0
1706718600000|2024-01-31 16:30:00|129.75|127.55|129.98|127.78|130.37|128.17|129.52|127.32|0
1706718900000|2024-01-31 16:35:00|130.06|127.86|130.52|128.32|130.6|128.4|129.98|127.78|0
1706719200000|2024-01-31 16:40:00|130.68|128.48|131.93|129.73|132|129.8|130.68|128.48|0
1706719500000|2024-01-31 16:45:00|132.08|129.88|132.53|130.33|133.89|131.69|131.99|129.79|0
1706719800000|2024-01-31 16:50:00|132.61|130.41|132.84|130.64|133.24|131.04|132.45|130.25|0
1706720100000|2024-01-31 16:55:00|132.77|130.57|131.91|129.71|132.77|130.57|131.6|129.4|0
1706720400000|2024-01-31 17:00:00|131.83|129.63|131.05|128.85|131.99|129.79|130.98|128.78|0
1706720700000|2024-01-31 17:05:00|131.13|128.93|130.28|128.08|131.21|129.01|130.2|128|0
1706721000000|2024-01-31 17:10:00|130.2|128|131.05|128.85|131.13|128.93|130.2|128|0
1706721300000|2024-01-31 17:15:00|130.97|128.77|131.28|129.08|131.44|129.24|130.74|128.54|0
1706721600000|2024-01-31 17:20:00|131.36|129.16|131.2|129|131.51|129.31|130.97|128.77|0
1706721900000|2024-01-31 17:25:00|131.12|128.92|130.43|128.23|131.12|128.92|130.35|128.15|0
1706722200000|2024-01-31 17:30:00|130.35|128.15|131.43|129.23|131.43|129.23|130.35|128.15|0
1706722500000|2024-01-31 17:35:00|131.35|129.15|132.21|130.01|132.67|130.47|131.12|128.92|0
1706722800000|2024-01-31 17:40:00|132.28|130.08|130.55|128.35|132.6|130.4|129.75|127.55|0
1706723100000|2024-01-31 17:45:00|130.47|128.27|130.86|128.66|131.32|129.12|130.39|128.19|0
1706723400000|2024-01-31 17:50:00|130.78|128.58|130.54|128.34|131.01|128.81|130.16|127.96|0
1706723700000|2024-01-31 17:55:00|130.7|128.5|128.91|126.71|130.78|128.58|128.91|126.71|0
1706724000000|2024-01-31 18:00:00|128.84|126.64|128.76|126.56|129.22|127.02|128.45|126.25|0
1706724300000|2024-01-31 18:05:00|128.68|126.48|128.45|126.25|128.91|126.71|128.3|126.1|0
1706724600000|2024-01-31 18:10:00|128.53|126.33|128.45|126.25|129.14|126.94|128.45|126.25|0
1706724900000|2024-01-31 18:15:00|128.37|126.17|127.99|125.79|128.53|126.33|127.84|125.64|0
1706725200000|2024-01-31 18:20:00|127.91|125.71|129.68|127.48|129.75|127.55|127.91|125.71|0
1706725500000|2024-01-31 18:25:00|129.52|127.32|129.37|127.17|129.75|127.55|129.21|127.01|0
1706725800000|2024-01-31 18:30:00|129.44|127.24|129.21|127.01|129.6|127.4|128.9|126.7|0
1706726100000|2024-01-31 18:35:00|129.06|126.86|129.83|127.63|129.9|127.7|129.06|126.86|0
1706726400000|2024-01-31 18:40:00|129.75|127.55|128.9|126.7|129.83|127.63|128.9|126.7|0
1706726700000|2024-01-31 18:45:00|128.82|126.62|128.06|125.86|128.82|126.62|127.98|125.78|0
1706727000000|2024-01-31 18:50:00|127.98|125.78|128.97|126.77|128.97|126.77|127.98|125.78|0
1706727300000|2024-01-31 18:55:00|128.9|126.7|128.7|126.5|128.97|126.77|128.25|126.05|0
1706727600000|2024-01-31 19:00:00|128.78|126.58|131.99|129.79|133.96|131.76|127.52|125.32|0
1706727900000|2024-01-31 19:05:00|132.07|129.87|131.45|129.25|132.93|130.73|130.05|127.85|0
1706728200000|2024-01-31 19:10:00|131.37|129.17|130.83|128.63|131.69|129.49|129.43|127.23|0
1706728500000|2024-01-31 19:15:00|130.98|128.78|132.47|130.27|132.63|130.43|130.44|128.24|0
1706728800000|2024-01-31 19:20:00|132.39|130.19|132.47|130.27|133.34|131.14|131.45|129.25|0
1706729100000|2024-01-31 19:25:00|132.63|130.43|131.76|129.56|132.7|130.5|131.13|128.93|0
1706729400000|2024-01-31 19:30:00|131.84|129.64|130.12|127.92|132.7|130.5|129.42|127.22|0
1706729700000|2024-01-31 19:35:00|130.35|128.15|125.94|123.74|132.23|130.03|125.11|122.91|0
1706730000000|2024-01-31 19:40:00|125.48|123.28|123.98|121.78|125.94|123.74|123.46|121.26|0
1706730300000|2024-01-31 19:45:00|124.13|121.93|126.16|123.96|126.54|124.34|122.86|120.66|0
1706730600000|2024-01-31 19:50:00|126.31|124.11|128.29|126.09|130.3|128.1|126.08|123.88|0
1706730900000|2024-01-31 19:55:00|128.41|126.21|130.46|128.26|130.93|128.73|127.45|125.25|0
1706731200000|2024-01-31 20:00:00|130.38|128.18|136.72|134.52|137.37|135.17|130.38|128.18|0
1706731500000|2024-01-31 20:05:00|136.4|134.2|135.66|133.46|139.16|136.96|135.14|132.94|0
1706731800000|2024-01-31 20:10:00|135.74|133.54|135.5|133.3|136.95|134.75|134.42|132.22|0
1706732100000|2024-01-31 20:15:00|136.06|133.86|137.27|135.07|137.43|135.23|134.62|132.42|0
1706732400000|2024-01-31 20:20:00|137.43|135.23|135.02|132.82|137.68|135.48|133.74|131.54|0
1706732700000|2024-01-31 20:25:00|135.82|133.62|135.98|133.78|136.54|134.34|134.69|132.49|0
1706733000000|2024-01-31 20:30:00|136.38|134.18|138.81|136.61|138.98|136.78|135.65|133.45|0
1706733300000|2024-01-31 20:35:00|138.65|136.45|138.4|136.2|139.88|137.68|138.4|136.2|0
1706733600000|2024-01-31 20:40:00|138.65|136.45|139.63|137.43|139.71|137.51|138.16|135.96|0
1706733900000|2024-01-31 20:45:00|139.71|137.51|139.46|137.26|139.84|137.64|138.65|136.45|0
1706734200000|2024-01-31 20:50:00|139.79|137.59|139.8|137.6|141.37|139.17|139.55|137.35|0
1706734500000|2024-01-31 20:55:00|139.72|137.52|140.09|137.89|140.09|137.89|136.81|134.61|0
1706734800000|2024-01-31 21:00:00|140.59|138.39|138.69|136.49|141.34|139.14|138.61|136.41|0
1706735100000|2024-01-31 21:05:00|138.61|136.41|139.76|137.56|140.01|137.81|138.11|135.91|0
1706735400000|2024-01-31 21:10:00|139.68|137.48|139.43|137.23|139.76|137.56|139.02|136.82|0
1706735700000|2024-01-31 21:15:00|139.53|137.13|139.52|137.12|139.69|137.29|139.28|136.88|0
1706736000000|2024-01-31 21:20:00|139.61|137.21|140.02|137.62|140.1|137.7|139.52|137.12|0
1706736300000|2024-01-31 21:25:00|140.1|137.7|140.35|137.95|140.43|138.03|140.02|137.62|0
1706736600000|2024-01-31 21:30:00|140.43|138.03|140.18|137.78|140.43|138.03|140.18|137.78|0
1706736900000|2024-01-31 21:35:00|140.1|137.7|139.85|137.45|140.1|137.7|139.52|137.12|0
1706737200000|2024-01-31 21:40:00|139.93|137.53|140.3|137.9|140.34|137.94|139.93|137.53|0
1706737500000|2024-01-31 21:45:00|140.34|137.94|140.01|137.61|140.34|137.94|139.93|137.53|0
1706737800000|2024-01-31 21:50:00|139.93|137.53|139.76|137.36|140.01|137.61|139.68|137.28|0
1706738100000|2024-01-31 21:55:00|139.8|137.4|139.55|137.15|139.8|137.4|139.43|137.03|0
1706738400000|2024-01-31 22:00:00|139.58|137.18|139.52|137.12|139.63|137.23|139.44|137.04|0
1706738700000|2024-01-31 22:05:00|139.48|137.08|139.62|137.22|139.66|137.26|139.47|137.07|0
1706739000000|2024-01-31 22:10:00|139.5|137.1|139.53|137.13|139.69|137.29|139.48|137.08|0
1706739300000|2024-01-31 22:15:00|139.58|137.18|139.42|137.02|139.58|137.18|139.42|137.02|0
1706739600000|2024-01-31 22:20:00|139.39|136.99|139.56|137.16|139.56|137.16|139.39|136.99|0
1706739900000|2024-01-31 22:25:00|139.52|137.12|139.73|137.33|139.83|137.43|139.52|137.12|0
1706740200000|2024-01-31 22:30:00|139.8|137.4|139.79|137.39|139.95|137.55|139.73|137.33|0
1706740500000|2024-01-31 22:35:00|139.77|137.37|139.65|137.25|139.77|137.37|139.54|137.14|0
1706740800000|2024-01-31 22:40:00|139.48|137.08|139.53|137.13|139.65|137.25|139.43|137.03|0
1706741100000|2024-01-31 22:45:00|139.38|136.98|139.48|137.08|139.53|137.13|139.33|136.93|0
1706741400000|2024-01-31 22:50:00|139.33|136.93|139.38|136.98|139.5|137.1|139.28|136.88|0
1706741700000|2024-01-31 22:55:00|139.44|137.04|139.33|136.93|139.53|137.13|139.09|136.69|0
1706742000000|2024-01-31 23:00:00|138.47|136.07|138.91|136.51|139.33|136.93|138.38|135.98|0
1706742300000|2024-01-31 23:05:00|139|136.6|139.16|136.76|139.32|136.92|138.87|136.47|0
1706742600000|2024-01-31 23:10:00|139.08|136.68|138.5|136.1|139.08|136.68|138.42|136.02|0
1706742900000|2024-01-31 23:15:00|138.42|136.02|138.09|135.69|138.5|136.1|137.84|135.44|0
1706743200000|2024-01-31 23:20:00|138.17|135.77|138.33|135.93|138.58|136.18|138.09|135.69|0
1706743500000|2024-01-31 23:25:00|138.29|135.89|137.84|135.44|138.33|135.93|137.84|135.44|0
1706743800000|2024-01-31 23:30:00|137.92|135.52|138.25|135.85|138.25|135.85|137.84|135.44|0
1706744100000|2024-01-31 23:35:00|138.08|135.68|138|135.6|138.08|135.68|137.84|135.44|0
1706744400000|2024-01-31 23:40:00|138.08|135.68|138.08|135.68|138.16|135.76|138.08|135.68|0
1706744700000|2024-01-31 23:45:00|138|135.6|137.92|135.52|138.24|135.84|137.84|135.44|0
1706745000000|2024-01-31 23:50:00|137.83|135.43|137.83|135.43|137.92|135.52|137.67|135.27|0
1706745300000|2024-01-31 23:55:00|137.75|135.35|137.91|135.51|138.08|135.68|137.75|135.35|0
1706745600000|2024-02-01 00:00:00|137.83|135.43|137.75|135.35|137.83|135.43|137.59|135.19|0
1706745900000|2024-02-01 00:05:00|137.79|135.39|137.75|135.35|137.99|135.59|137.75|135.35|0
1706746200000|2024-02-01 00:10:00|137.83|135.43|137.26|134.86|137.83|135.43|137.26|134.86|0
1706746500000|2024-02-01 00:15:00|137.34|134.94|137.25|134.85|137.5|135.1|137.25|134.85|0
1706746800000|2024-02-01 00:20:00|137.17|134.77|137.01|134.61|137.17|134.77|137.01|134.61|0
1706747100000|2024-02-01 00:25:00|136.93|134.53|136.44|134.04|137.01|134.61|136.44|134.04|0
1706747400000|2024-02-01 00:30:00|136.36|133.96|136.11|133.71|136.36|133.96|135.95|133.55|0
1706747700000|2024-02-01 00:35:00|136.19|133.79|136.19|133.79|136.27|133.87|135.95|133.55|0
1706748000000|2024-02-01 00:40:00|136.11|133.71|136.19|133.79|136.35|133.95|135.95|133.55|0
1706748300000|2024-02-01 00:45:00|136.27|133.87|136.68|134.28|136.68|134.28|136.03|133.63|0
1706748600000|2024-02-01 00:50:00|136.59|134.19|137|134.6|137|134.6|136.59|134.19|0
1706748900000|2024-02-01 00:55:00|136.96|134.56|137|134.6|137.08|134.68|136.92|134.52|0
1706749200000|2024-02-01 01:00:00|136.92|134.52|136.51|134.11|136.92|134.52|136.51|134.11|0
1706749500000|2024-02-01 01:05:00|136.43|134.03|137.32|134.92|137.32|134.92|136.43|134.03|0
1706749800000|2024-02-01 01:10:00|137.24|134.84|136.95|134.55|137.32|134.92|136.91|134.51|0
1706750100000|2024-02-01 01:15:00|136.91|134.51|137.23|134.83|137.4|135|136.83|134.43|0
1706750400000|2024-02-01 01:20:00|137.32|134.92|136.91|134.51|137.32|134.92|136.66|134.26|0
1706750700000|2024-02-01 01:25:00|136.83|134.43|136.82|134.42|137.92|135.52|136.57|134.17|0
1706751000000|2024-02-01 01:30:00|136.72|134.52|136.47|134.27|136.96|134.76|136.47|134.27|0
1706751300000|2024-02-01 01:35:00|136.39|134.19|136.55|134.35|136.71|134.51|136.39|134.19|0
1706751600000|2024-02-01 01:40:00|136.63|134.43|136.55|134.35|136.63|134.43|136.39|134.19|0
1706751900000|2024-02-01 01:45:00|136.63|134.43|136.3|134.1|136.63|134.43|136.3|134.1|0
1706752200000|2024-02-01 01:50:00|136.38|134.18|136.63|134.43|136.79|134.59|136.38|134.18|0
1706752500000|2024-02-01 01:55:00|136.54|134.34|136.22|134.02|136.54|134.34|136.14|133.94|0
1706752800000|2024-02-01 02:00:00|136.26|134.06|136.3|134.1|136.38|134.18|136.14|133.94|0
1706753100000|2024-02-01 02:05:00|136.22|134.02|135.81|133.61|136.22|134.02|135.81|133.61|0
1706753400000|2024-02-01 02:10:00|135.73|133.53|135.32|133.12|135.73|133.53|135.16|132.96|0
1706753700000|2024-02-01 02:15:00|135.24|133.04|135.48|133.28|135.57|133.37|135.16|132.96|0
1706754000000|2024-02-01 02:20:00|135.57|133.37|135.48|133.28|135.65|133.45|135.4|133.2|0
1706754300000|2024-02-01 02:25:00|135.56|133.36|135|132.8|135.56|133.36|135|132.8|0
1706754600000|2024-02-01 02:30:00|135.08|132.88|134.67|132.47|135.08|132.88|134.59|132.39|0
1706754900000|2024-02-01 02:35:00|134.75|132.55|134.83|132.63|134.99|132.79|134.75|132.55|0
1706755200000|2024-02-01 02:40:00|134.91|132.71|134.83|132.63|134.91|132.71|134.59|132.39|0
1706755500000|2024-02-01 02:45:00|134.91|132.71|134.99|132.79|134.99|132.79|134.83|132.63|0
1706755800000|2024-02-01 02:50:00|134.91|132.71|135.07|132.87|135.15|132.95|134.91|132.71|0
1706756100000|2024-02-01 02:55:00|134.99|132.79|135.07|132.87|135.15|132.95|134.99|132.79|0
1706756400000|2024-02-01 03:00:00|134.99|132.79|135.07|132.87|135.07|132.87|134.91|132.71|0
1706756700000|2024-02-01 03:05:00|135.15|132.95|135.23|133.03|135.23|133.03|135.07|132.87|0
1706757000000|2024-02-01 03:10:00|135.15|132.95|135.14|132.94|135.23|133.03|135.06|132.86|0
1706757300000|2024-02-01 03:15:00|135.22|133.02|135.38|133.18|135.55|133.35|135.14|132.94|0
1706757600000|2024-02-01 03:20:00|135.46|133.26|135.54|133.34|135.63|133.43|135.3|133.1|0
1706757900000|2024-02-01 03:25:00|135.62|133.42|135.54|133.34|135.87|133.67|135.54|133.34|0
1706758200000|2024-02-01 03:30:00|135.62|133.42|135.86|133.66|135.86|133.66|135.54|133.34|0
1706758500000|2024-02-01 03:35:00|135.78|133.58|136.43|134.23|136.59|134.39|135.78|133.58|0
1706758800000|2024-02-01 03:40:00|136.35|134.15|136.19|133.99|136.43|134.23|136.02|133.82|0
1706759100000|2024-02-01 03:45:00|136.18|133.98|135.78|133.58|136.18|133.98|135.78|133.58|0
1706759400000|2024-02-01 03:50:00|135.7|133.5|135.78|133.58|135.86|133.66|135.7|133.5|0
1706759700000|2024-02-01 03:55:00|135.7|133.5|135.61|133.41|135.7|133.5|135.53|133.33|0
1706760000000|2024-02-01 04:00:00|135.53|133.33|135.53|133.33|135.57|133.37|135.45|133.25|0
1706760300000|2024-02-01 04:05:00|135.45|133.25|135.13|132.93|135.49|133.29|135.13|132.93|0
1706760600000|2024-02-01 04:10:00|135.05|132.85|134.88|132.68|135.05|132.85|134.88|132.68|0
1706760900000|2024-02-01 04:15:00|134.96|132.76|134.8|132.6|135.04|132.84|134.8|132.6|0
1706761200000|2024-02-01 04:20:00|134.88|132.68|134.88|132.68|135|132.8|134.8|132.6|0
1706761500000|2024-02-01 04:25:00|134.8|132.6|134.88|132.68|134.88|132.68|134.8|132.6|0
1706761800000|2024-02-01 04:30:00|134.96|132.76|135.28|133.08|135.36|133.16|134.96|132.76|0
1706762100000|2024-02-01 04:35:00|135.24|133.04|135.2|133|135.36|133.16|135.2|133|0
1706762400000|2024-02-01 04:40:00|135.12|132.92|135.2|133|135.2|133|135.12|132.92|0
1706762700000|2024-02-01 04:45:00|135.28|133.08|135.36|133.16|135.44|133.24|135.28|133.08|0
1706763000000|2024-02-01 04:50:00|135.27|133.07|134.95|132.75|135.27|133.07|134.95|132.75|0
1706763300000|2024-02-01 04:55:00|134.87|132.67|135.03|132.83|135.11|132.91|134.87|132.67|0
1706763600000|2024-02-01 05:00:00|135.11|132.91|135.51|133.31|135.67|133.47|135.11|132.91|0
1706763900000|2024-02-01 05:05:00|135.43|133.23|135.67|133.47|135.71|133.51|135.35|133.15|0
1706764200000|2024-02-01 05:10:00|135.59|133.39|135.43|133.23|135.83|133.63|135.43|133.23|0
1706764500000|2024-02-01 05:15:00|135.39|133.19|135.27|133.07|135.51|133.31|135.18|132.98|0
1706764800000|2024-02-01 05:20:00|135.31|133.11|135.43|133.23|135.59|133.39|135.31|133.11|0
1706765100000|2024-02-01 05:25:00|135.59|133.39|135.75|133.55|135.83|133.63|135.51|133.31|0
1706765400000|2024-02-01 05:30:00|135.91|133.71|135.83|133.63|135.91|133.71|135.58|133.38|0
1706765700000|2024-02-01 05:35:00|135.91|133.71|136.07|133.87|136.15|133.95|135.87|133.67|0
1706766000000|2024-02-01 05:40:00|135.99|133.79|136.07|133.87|136.15|133.95|135.9|133.7|0
1706766300000|2024-02-01 05:45:00|136.11|133.91|136.06|133.86|136.31|134.11|135.9|133.7|0
1706766600000|2024-02-01 05:50:00|135.98|133.78|136.22|134.02|136.22|134.02|135.98|133.78|0
1706766900000|2024-02-01 05:55:00|136.31|134.11|136.55|134.35|136.55|134.35|136.22|134.02|0
1706767200000|2024-02-01 06:00:00|136.47|134.27|136.38|134.18|136.55|134.35|136.3|134.1|0
1706767500000|2024-02-01 06:05:00|136.46|134.26|136.38|134.18|136.54|134.34|136.3|134.1|0
1706767800000|2024-02-01 06:10:00|136.3|134.1|136.3|134.1|136.46|134.26|136.18|133.98|0
1706768100000|2024-02-01 06:15:00|136.34|134.14|136.62|134.42|136.62|134.42|136.22|134.02|0
1706768400000|2024-02-01 06:20:00|136.7|134.5|136.86|134.66|136.95|134.75|136.7|134.5|0
1706768700000|2024-02-01 06:25:00|136.95|134.75|137.11|134.91|137.19|134.99|136.86|134.66|0
1706769000000|2024-02-01 06:30:00|137.19|134.99|137.27|135.07|137.35|135.15|137.11|134.91|0
1706769300000|2024-02-01 06:35:00|137.19|134.99|137.51|135.31|137.51|135.31|137.19|134.99|0
1706769600000|2024-02-01 06:40:00|137.43|135.23|136.53|134.33|137.43|135.23|136.45|134.25|0
1706769900000|2024-02-01 06:45:00|136.58|134.38|137.1|134.9|137.18|134.98|136.53|134.33|0
1706770200000|2024-02-01 06:50:00|137.18|134.98|137.59|135.39|137.59|135.39|137.1|134.9|0
1706770500000|2024-02-01 06:55:00|137.67|135.47|138.08|135.88|138.24|136.04|137.59|135.39|0
1706770800000|2024-02-01 07:00:00|138|135.8|137.2|135|138.24|136.04|137.12|134.92|0
1706771100000|2024-02-01 07:05:00|137.28|135.08|137.53|135.33|137.77|135.57|137.04|134.84|0
1706771400000|2024-02-01 07:10:00|137.61|135.41|137.32|135.12|137.61|135.41|137.04|134.84|0
1706771700000|2024-02-01 07:15:00|137.28|135.08|136.71|134.51|137.28|135.08|136.63|134.43|0
1706772000000|2024-02-01 07:20:00|136.62|134.42|137.19|134.99|137.28|135.08|136.62|134.42|0
1706772300000|2024-02-01 07:25:00|137.11|134.91|137.11|134.91|137.36|135.16|137.03|134.83|0
1706772600000|2024-02-01 07:30:00|137.19|134.99|136.62|134.42|137.36|135.16|136.62|134.42|0
1706772900000|2024-02-01 07:35:00|136.66|134.46|136.13|133.93|136.7|134.5|136.13|133.93|0
1706773200000|2024-02-01 07:40:00|136.05|133.85|135.64|133.44|136.29|134.09|135.48|133.28|0
1706773500000|2024-02-01 07:45:00|135.72|133.52|135.88|133.68|136.29|134.09|135.64|133.44|0
1706773800000|2024-02-01 07:50:00|135.93|133.73|135.64|133.44|136.05|133.85|135.64|133.44|0
1706774100000|2024-02-01 07:55:00|135.56|133.36|135.31|133.11|135.56|133.36|135.15|132.95|0
1706774400000|2024-02-01 08:00:00|135.56|133.36|135.15|132.95|135.56|133.36|134.91|132.71|0
1706774700000|2024-02-01 08:05:00|135.07|132.87|135.51|133.31|135.88|133.68|134.99|132.79|0
1706775000000|2024-02-01 08:10:00|135.47|133.27|135.07|132.87|135.71|133.51|135.07|132.87|0
1706775300000|2024-02-01 08:15:00|134.99|132.79|134.82|132.62|135.55|133.35|134.74|132.54|0
1706775600000|2024-02-01 08:20:00|134.9|132.7|134.34|132.14|134.9|132.7|134.26|132.06|0
1706775900000|2024-02-01 08:25:00|134.38|132.18|134.09|131.89|134.5|132.3|134.01|131.81|0
1706776200000|2024-02-01 08:30:00|134.17|131.97|135.67|133.47|135.83|133.63|134.17|131.97|0
1706776500000|2024-02-01 08:35:00|135.63|133.43|135.47|133.27|136.15|133.95|135.43|133.23|0
1706776800000|2024-02-01 08:40:00|135.43|133.23|135.5|133.3|135.91|133.71|135.26|133.06|0
1706777100000|2024-02-01 08:45:00|135.42|133.22|135.66|133.46|135.79|133.59|135.26|133.06|0
1706777400000|2024-02-01 08:50:00|135.58|133.38|135.74|133.54|135.82|133.62|135.42|133.22|0
1706777700000|2024-02-01 08:55:00|135.82|133.62|135.5|133.3|135.99|133.79|135.5|133.3|0
1706778000000|2024-02-01 09:00:00|135.42|133.22|135.98|133.78|135.98|133.78|135.26|133.06|0
1706778300000|2024-02-01 09:05:00|136.06|133.86|136.22|134.02|136.31|134.11|135.66|133.46|0
1706778600000|2024-02-01 09:10:00|136.14|133.94|135.58|133.38|136.14|133.94|135.33|133.13|0
1706778900000|2024-02-01 09:15:00|135.66|133.46|135.33|133.13|135.66|133.46|134.85|132.65|0
1706779200000|2024-02-01 09:20:00|135.41|133.21|135.41|133.21|135.57|133.37|135.25|133.05|0
1706779500000|2024-02-01 09:25:00|135.37|133.17|135.49|133.29|135.57|133.37|135.25|133.05|0
1706779800000|2024-02-01 09:30:00|135.41|133.21|135.41|133.21|135.41|133.21|134.93|132.73|0
1706780100000|2024-02-01 09:35:00|135.49|133.29|135.49|133.29|135.73|133.53|135.41|133.21|0
1706780400000|2024-02-01 09:40:00|135.57|133.37|135.73|133.53|135.89|133.69|135.32|133.12|0
1706780700000|2024-02-01 09:45:00|135.65|133.45|135|132.8|135.73|133.53|135|132.8|0
1706781000000|2024-02-01 09:50:00|134.92|132.72|135|132.8|135.16|132.96|134.92|132.72|0
1706781300000|2024-02-01 09:55:00|134.92|132.72|135.24|133.04|135.4|133.2|134.92|132.72|0
1706781600000|2024-02-01 10:00:00|135.32|133.12|135.08|132.88|135.48|133.28|135|132.8|0
1706781900000|2024-02-01 10:05:00|135.12|132.92|135.24|133.04|135.24|133.04|135|132.8|0
1706782200000|2024-02-01 10:10:00|135.16|132.96|134.67|132.47|135.16|132.96|134.67|132.47|0
1706782500000|2024-02-01 10:15:00|134.75|132.55|134.91|132.71|134.99|132.79|134.67|132.47|0
1706782800000|2024-02-01 10:20:00|134.83|132.63|134.43|132.23|134.83|132.63|134.43|132.23|0
1706783100000|2024-02-01 10:25:00|134.51|132.31|134.67|132.47|134.67|132.47|134.51|132.31|0
1706783400000|2024-02-01 10:30:00|134.59|132.39|134.51|132.31|134.83|132.63|134.51|132.31|0
1706783700000|2024-02-01 10:35:00|134.59|132.39|134.42|132.22|134.59|132.39|134.42|132.22|0
1706784000000|2024-02-01 10:40:00|134.5|132.3|134.42|132.22|134.58|132.38|134.34|132.14|0
1706784300000|2024-02-01 10:45:00|134.5|132.3|134.42|132.22|134.5|132.3|134.26|132.06|0
1706784600000|2024-02-01 10:50:00|134.5|132.3|134.26|132.06|134.5|132.3|134.26|132.06|0
1706784900000|2024-02-01 10:55:00|134.18|131.98|134.18|131.98|134.34|132.14|134.18|131.98|0
1706785200000|2024-02-01 11:00:00|134.22|132.02|134.34|132.14|134.42|132.22|134.1|131.9|0
1706785500000|2024-02-01 11:05:00|134.26|132.06|134.65|132.45|134.65|132.45|134.25|132.05|0
1706785800000|2024-02-01 11:10:00|134.73|132.53|134.81|132.61|134.81|132.61|134.57|132.37|0
1706786100000|2024-02-01 11:15:00|134.89|132.69|134.65|132.45|134.89|132.69|134.57|132.37|0
1706786400000|2024-02-01 11:20:00|134.57|132.37|134.81|132.61|134.81|132.61|134.57|132.37|0
1706786700000|2024-02-01 11:25:00|134.89|132.69|134.81|132.61|134.89|132.69|134.73|132.53|0
1706787000000|2024-02-01 11:30:00|134.73|132.53|134.73|132.53|134.89|132.69|134.65|132.45|0
1706787300000|2024-02-01 11:35:00|134.81|132.61|134.48|132.28|134.81|132.61|134.4|132.2|0
1706787600000|2024-02-01 11:40:00|134.4|132.2|134.4|132.2|134.64|132.44|134.4|132.2|0
1706787900000|2024-02-01 11:45:00|134.48|132.28|134.56|132.36|134.72|132.52|134.4|132.2|0
1706788200000|2024-02-01 11:50:00|134.52|132.32|134.56|132.36|134.88|132.68|134.4|132.2|0
1706788500000|2024-02-01 11:55:00|134.48|132.28|134|131.8|134.48|132.28|134|131.8|0
1706788800000|2024-02-01 12:00:00|134.08|131.88|134.16|131.96|134.48|132.28|133.92|131.72|0
1706789100000|2024-02-01 12:05:00|134.08|131.88|133.36|131.16|134.12|131.92|133.12|130.92|0
1706789400000|2024-02-01 12:10:00|133.44|131.24|133.75|131.55|133.91|131.71|133.44|131.24|0
1706789700000|2024-02-01 12:15:00|133.67|131.47|133.27|131.07|133.83|131.63|133.19|130.99|0
1706790000000|2024-02-01 12:20:00|133.24|131.04|133.19|130.99|133.35|131.15|133.03|130.83|0
1706790300000|2024-02-01 12:25:00|133.23|131.03|133.19|130.99|133.51|131.31|133.03|130.83|0
1706790600000|2024-02-01 12:30:00|133.11|130.91|132.95|130.75|133.19|130.99|132.95|130.75|0
1706790900000|2024-02-01 12:35:00|133.03|130.83|132.95|130.75|133.19|130.99|132.95|130.75|0
1706791200000|2024-02-01 12:40:00|132.79|130.59|132.08|129.88|132.79|130.59|132.08|129.88|0
1706791500000|2024-02-01 12:45:00|132.16|129.96|132.55|130.35|132.55|130.35|131.92|129.72|0
1706791800000|2024-02-01 12:50:00|132.47|130.27|132.31|130.11|132.79|130.59|132.15|129.95|0
1706792100000|2024-02-01 12:55:00|132.39|130.19|132.63|130.43|132.94|130.74|132.07|129.87|0
1706792400000|2024-02-01 13:00:00|132.86|130.66|133.34|131.14|133.42|131.22|132.63|130.43|0
1706792700000|2024-02-01 13:05:00|133.26|131.06|134.44|132.24|134.44|132.24|133.18|130.98|0
1706793000000|2024-02-01 13:10:00|134.52|132.32|135.24|133.04|135.56|133.36|134.36|132.16|0
1706793300000|2024-02-01 13:15:00|135.4|133.2|136.2|134|136.37|134.17|135.4|133.2|0
1706793600000|2024-02-01 13:20:00|136.29|134.09|136.53|134.33|136.61|134.41|135.88|133.68|0
1706793900000|2024-02-01 13:25:00|136.61|134.41|135.76|133.56|136.61|134.41|135.4|133.2|0
1706794200000|2024-02-01 13:30:00|135.36|133.16|135.88|133.68|136.6|134.4|134.48|132.28|0
1706794500000|2024-02-01 13:35:00|135.96|133.76|134.19|131.99|135.96|133.76|134.03|131.83|0
1706794800000|2024-02-01 13:40:00|134.11|131.91|134.91|132.71|135.07|132.87|133.79|131.59|0
1706795100000|2024-02-01 13:45:00|134.83|132.63|134.35|132.15|134.83|132.63|133.71|131.51|0
1706795400000|2024-02-01 13:50:00|134.27|132.07|134.27|132.07|134.67|132.47|134.03|131.83|0
1706795700000|2024-02-01 13:55:00|134.35|132.15|134.59|132.39|134.59|132.39|133.87|131.67|0
1706796000000|2024-02-01 14:00:00|134.51|132.31|135.55|133.35|135.55|133.35|133.71|131.51|0
1706796300000|2024-02-01 14:05:00|135.63|133.43|135.38|133.18|136.27|134.07|135.3|133.1|0
1706796600000|2024-02-01 14:10:00|135.3|133.1|135.3|133.1|136.03|133.83|134.98|132.78|0
1706796900000|2024-02-01 14:15:00|135.22|133.02|135.62|133.42|135.62|133.42|135.06|132.86|0
1706797200000|2024-02-01 14:20:00|135.54|133.34|136.1|133.9|136.1|133.9|135.38|133.18|0
1706797500000|2024-02-01 14:25:00|135.94|133.74|136.59|134.39|137.15|134.95|135.22|133.02|0
1706797800000|2024-02-01 14:30:00|136.42|134.22|133.7|131.5|136.42|134.22|133.54|131.34|0
1706798100000|2024-02-01 14:35:00|133.62|131.42|134.41|132.21|134.81|132.61|133.38|131.18|0
1706798400000|2024-02-01 14:40:00|134.33|132.13|133.38|131.18|134.73|132.53|133.3|131.1|0
1706798700000|2024-02-01 14:45:00|133.53|131.33|134.97|132.77|135.29|133.09|133.14|130.94|0
1706799000000|2024-02-01 14:50:00|135.05|132.85|134.81|132.61|135.13|132.93|134.01|131.81|0
1706799300000|2024-02-01 14:55:00|134.89|132.69|135.45|133.25|136.25|134.05|134.89|132.69|0
1706799600000|2024-02-01 15:00:00|135.33|133.13|134.56|132.36|137.71|135.51|134.56|132.36|0
1706799900000|2024-02-01 15:05:00|134.48|132.28|132.26|130.06|135.12|132.92|132.18|129.98|0
1706800200000|2024-02-01 15:10:00|132.18|129.98|132.8|130.6|133.59|131.39|132.1|129.9|0
1706800500000|2024-02-01 15:15:00|132.73|130.53|133.12|130.92|133.12|130.92|132.09|129.89|0
1706800800000|2024-02-01 15:20:00|133.04|130.84|134.07|131.87|135.19|132.99|133.04|130.84|0
1706801100000|2024-02-01 15:25:00|133.99|131.79|131.38|129.18|134.31|132.11|131.38|129.18|0
1706801400000|2024-02-01 15:30:00|131.46|129.26|132.01|129.81|132.48|130.28|131.38|129.18|0
1706801700000|2024-02-01 15:35:00|131.93|129.73|132.16|129.96|132.4|130.2|131.77|129.57|0
1706802000000|2024-02-01 15:40:00|132.09|129.89|132.95|130.75|133.35|131.15|132.09|129.89|0
1706802300000|2024-02-01 15:45:00|133.11|130.91|133.75|131.55|133.75|131.55|132.56|130.36|0
1706802600000|2024-02-01 15:50:00|133.83|131.63|136.42|134.22|136.42|134.22|133.61|131.41|0
1706802900000|2024-02-01 15:55:00|136.25|134.05|137.64|135.44|137.64|135.44|136.01|133.81|0
1706803200000|2024-02-01 16:00:00|137.55|135.35|138.27|136.07|138.27|136.07|136.52|134.32|0
1706803500000|2024-02-01 16:05:00|138.19|135.99|137.94|135.74|138.35|136.15|136.89|134.69|0
1706803800000|2024-02-01 16:10:00|137.78|135.58|138.51|136.31|139.33|137.13|137.37|135.17|0
1706804100000|2024-02-01 16:15:00|138.35|136.15|138.02|135.82|138.43|136.23|137.21|135.01|0
1706804400000|2024-02-01 16:20:00|137.94|135.74|136.8|134.6|138.27|136.07|136.64|134.44|0
1706804700000|2024-02-01 16:25:00|136.88|134.68|136.96|134.76|137.61|135.41|136.4|134.2|0
1706805000000|2024-02-01 16:30:00|136.8|134.6|136.12|133.92|136.88|134.68|135.49|133.29|0
1706805300000|2024-02-01 16:35:00|136.2|134|135.64|133.44|136.93|134.73|135.64|133.44|0
1706805600000|2024-02-01 16:40:00|135.56|133.36|135.4|133.2|135.8|133.6|135|132.8|0
1706805900000|2024-02-01 16:45:00|135.24|133.04|135.32|133.12|135.88|133.68|134.92|132.72|0
1706806200000|2024-02-01 16:50:00|135.24|133.04|134.52|132.32|135.24|133.04|134.2|132|0
1706806500000|2024-02-01 16:55:00|134.6|132.4|134.68|132.48|135|132.8|134.36|132.16|0
1706806800000|2024-02-01 17:00:00|134.52|132.32|132.07|129.87|134.6|132.4|131.37|129.17|0
1706807100000|2024-02-01 17:05:00|131.99|129.79|130.2|128|131.99|129.79|129.89|127.69|0
1706807400000|2024-02-01 17:10:00|130.12|127.92|131.05|128.85|131.36|129.16|129.58|127.38|0
1706807700000|2024-02-01 17:15:00|130.97|128.77|131.67|129.47|131.67|129.47|130.82|128.62|0
1706808000000|2024-02-01 17:20:00|131.6|129.4|131.28|129.08|132.14|129.94|131.28|129.08|0
1706808300000|2024-02-01 17:25:00|131.2|129|131.98|129.78|132.3|130.1|131.2|129|0
1706808600000|2024-02-01 17:30:00|132.06|129.86|131.9|129.7|132.37|130.17|131.59|129.39|0
1706808900000|2024-02-01 17:35:00|131.98|129.78|131.75|129.55|132.14|129.94|131.43|129.23|0
1706809200000|2024-02-01 17:40:00|131.67|129.47|131.43|129.23|132.14|129.94|131.2|129|0
1706809500000|2024-02-01 17:45:00|131.59|129.39|129.16|126.96|132.2|130|129.08|126.88|0
1706809800000|2024-02-01 17:50:00|129.08|126.88|127.09|124.89|129.08|126.88|127.09|124.89|0
1706810100000|2024-02-01 17:55:00|127.17|124.97|128.85|126.65|129.7|127.5|126.33|124.13|0
1706810400000|2024-02-01 18:00:00|128.93|126.73|131.64|129.44|131.64|129.44|128.62|126.42|0
1706810700000|2024-02-01 18:05:00|131.72|129.52|131.95|129.75|132.5|130.3|131.48|129.28|0
1706811000000|2024-02-01 18:10:00|132.03|129.83|129.77|127.57|132.03|129.83|129.69|127.49|0
1706811300000|2024-02-01 18:15:00|129.85|127.65|129.69|127.49|130.54|128.34|129.46|127.26|0
1706811600000|2024-02-01 18:20:00|129.77|127.57|130.15|127.95|130.78|128.58|129.54|127.34|0
1706811900000|2024-02-01 18:25:00|130.08|127.88|130.07|127.87|130.46|128.26|129.46|127.26|0
1706812200000|2024-02-01 18:30:00|130.15|127.95|128.99|126.79|130.23|128.03|128.3|126.1|0
1706812500000|2024-02-01 18:35:00|128.91|126.71|131.24|129.04|131.94|129.74|128.61|126.41|0
1706812800000|2024-02-01 18:40:00|131.39|129.19|130.92|128.72|131.63|129.43|130.61|128.41|0
1706813100000|2024-02-01 18:45:00|130.89|128.69|129.45|127.25|130.89|128.69|129.22|127.02|0
1706813400000|2024-02-01 18:50:00|129.37|127.17|129.45|127.25|129.76|127.56|128.99|126.79|0
1706813700000|2024-02-01 18:55:00|129.6|127.4|129.37|127.17|129.76|127.56|128.6|126.4|0
1706814000000|2024-02-01 19:00:00|129.14|126.94|128.44|126.24|129.37|127.17|128.44|126.24|0
1706814300000|2024-02-01 19:05:00|128.6|126.4|127.52|125.32|128.6|126.4|127.45|125.25|0
1706814600000|2024-02-01 19:10:00|127.45|125.25|129.21|127.01|129.29|127.09|127.14|124.94|0
1706814900000|2024-02-01 19:15:00|129.29|127.09|128.21|126.01|129.52|127.32|128.13|125.93|0
1706815200000|2024-02-01 19:20:00|128.13|125.93|128.36|126.16|128.67|126.47|127.83|125.63|0
1706815500000|2024-02-01 19:25:00|128.51|126.31|128.74|126.54|128.97|126.77|128.13|125.93|0
1706815800000|2024-02-01 19:30:00|128.59|126.39|129.74|127.54|129.74|127.54|128.44|126.24|0
1706816100000|2024-02-01 19:35:00|129.67|127.47|128.2|126|129.67|127.47|127.9|125.7|0
1706816400000|2024-02-01 19:40:00|128.13|125.93|127.51|125.31|128.2|126|127.36|125.16|0
1706816700000|2024-02-01 19:45:00|127.44|125.24|126.22|124.02|127.51|125.31|125.39|123.19|0
1706817000000|2024-02-01 19:50:00|126.07|123.87|126.44|124.24|126.52|124.32|125.77|123.57|0
1706817300000|2024-02-01 19:55:00|126.37|124.17|125.39|123.19|126.37|124.17|125.31|123.11|0
1706817600000|2024-02-01 20:00:00|125.23|123.03|124.33|122.13|125.69|123.49|124.33|122.13|0
1706817900000|2024-02-01 20:05:00|124.41|122.21|125.16|122.96|125.46|123.26|124.03|121.83|0
1706818200000|2024-02-01 20:10:00|125.08|122.88|125.31|123.11|126.29|124.09|125.08|122.88|0
1706818500000|2024-02-01 20:15:00|125.23|123.03|125|122.8|125.38|123.18|124.7|122.5|0
1706818800000|2024-02-01 20:20:00|124.93|122.73|125.23|123.03|125.45|123.25|124.93|122.73|0
1706819100000|2024-02-01 20:25:00|125.15|122.95|124.92|122.72|125.3|123.1|124.78|122.58|0
1706819400000|2024-02-01 20:30:00|124.85|122.65|124.62|122.42|125.07|122.87|124.4|122.2|0
1706819700000|2024-02-01 20:35:00|124.55|122.35|124.25|122.05|124.92|122.72|124.17|121.97|0
1706820000000|2024-02-01 20:40:00|124.17|121.97|124.69|122.49|124.7|122.5|123.72|121.52|0
1706820300000|2024-02-01 20:45:00|124.77|122.57|125.82|123.62|125.82|123.62|124.32|122.12|0
1706820600000|2024-02-01 20:50:00|125.6|123.4|125.74|123.54|126.65|124.45|125.52|123.32|0
1706820900000|2024-02-01 20:55:00|125.59|123.39|123.5|121.3|125.59|123.39|123.42|121.22|0
1706821200000|2024-02-01 21:00:00|123.64|121.44|123.05|120.85|124.28|122.08|122.23|120.03|0
1706821500000|2024-02-01 21:05:00|123.31|121.11|120.62|118.42|123.31|121.11|119.74|117.54|0
1706821800000|2024-02-01 21:10:00|120.69|118.49|118.95|116.75|120.69|118.49|118.58|116.38|0
1706822100000|2024-02-01 21:15:00|119.05|116.65|118.61|116.21|119.05|116.75|117.68|115.28|0
1706822400000|2024-02-01 21:20:00|118.54|116.14|118.25|115.85|119.23|116.83|117.89|115.49|0
1706822700000|2024-02-01 21:25:00|118.22|115.82|117.57|115.17|118.54|116.14|117.53|115.13|0
1706823000000|2024-02-01 21:30:00|117.5|115.1|118.07|115.67|118.79|116.39|116.22|113.82|0
1706823300000|2024-02-01 21:35:00|118.03|115.63|116.96|114.56|118.32|115.92|116.96|114.56|0
1706823600000|2024-02-01 21:40:00|117.1|114.7|115.82|113.42|117.1|114.7|115.82|113.42|0
1706823900000|2024-02-01 21:45:00|115.89|113.49|114.13|111.73|116.67|114.27|114.13|111.73|0
1706824200000|2024-02-01 21:50:00|113.72|111.32|114.69|112.29|114.69|112.29|113.51|111.11|0
1706824500000|2024-02-01 21:55:00|114.76|112.36|114.8|112.4|114.97|112.57|114.27|111.87|0
1706824800000|2024-02-01 22:00:00|114.74|112.34|114.85|112.45|114.96|112.56|114.73|112.33|0
1706825100000|2024-02-01 22:05:00|114.86|112.46|115.05|112.65|115.05|112.65|114.78|112.38|0
1706825400000|2024-02-01 22:10:00|115.04|112.64|115.11|112.71|115.17|112.77|114.95|112.55|0
1706825700000|2024-02-01 22:15:00|115.1|112.7|115.2|112.8|115.2|112.8|115.1|112.7|0
1706826000000|2024-02-01 22:20:00|115.14|112.74|115.14|112.74|115.23|112.83|115.1|112.7|0
1706826300000|2024-02-01 22:25:00|115.17|112.77|115.29|112.89|115.29|112.89|115.09|112.69|0
1706826600000|2024-02-01 22:30:00|115.33|112.93|115.56|113.16|115.58|113.18|115.33|112.93|0
1706826900000|2024-02-01 22:35:00|115.63|113.23|116.09|113.69|116.21|113.81|115.56|113.16|0
1706827200000|2024-02-01 22:40:00|116.16|113.76|116.13|113.73|116.24|113.84|115.89|113.49|0
1706827500000|2024-02-01 22:45:00|116.05|113.65|116.23|113.83|116.25|113.85|116.04|113.64|0
1706827800000|2024-02-01 22:50:00|116.26|113.86|116.52|114.12|116.53|114.13|116.26|113.86|0
1706828100000|2024-02-01 22:55:00|116.51|114.11|116.55|114.15|116.67|114.27|116.35|113.95|0
1706828400000|2024-02-01 23:00:00|116.97|114.57|116.15|113.75|116.97|114.57|115.73|113.33|0
1706828700000|2024-02-01 23:05:00|116.01|113.61|116.29|113.89|116.93|114.53|116.01|113.61|0
1706829000000|2024-02-01 23:10:00|116.08|113.68|116.89|114.49|116.93|114.53|115.86|113.46|0
1706829300000|2024-02-01 23:15:00|116.86|114.46|116.22|113.82|116.93|114.53|116.18|113.78|0
1706829600000|2024-02-01 23:20:00|116.15|113.75|116|113.6|116.57|114.17|115.86|113.46|0
1706829900000|2024-02-01 23:25:00|116.07|113.67|116.43|114.03|116.43|114.03|116.07|113.67|0
1706830200000|2024-02-01 23:30:00|116.36|113.96|116.42|114.02|116.64|114.24|116.28|113.88|0
1706830500000|2024-02-01 23:35:00|116.39|113.99|116.42|114.02|116.6|114.2|116.35|113.95|0
1706830800000|2024-02-01 23:40:00|116.49|114.09|115.85|113.45|116.49|114.09|115.78|113.38|0
1706831100000|2024-02-01 23:45:00|115.93|113.53|116.21|113.81|116.35|113.95|115.93|113.53|0
1706831400000|2024-02-01 23:50:00|116.14|113.74|116.13|113.73|116.21|113.81|115.99|113.59|0
1706831700000|2024-02-01 23:55:00|116.21|113.81|116.13|113.73|116.42|114.02|116.13|113.73|0
1706832000000|2024-02-02 00:00:00|116.27|113.87|116.56|114.16|116.63|114.23|116.13|113.73|0
1706832300000|2024-02-02 00:05:00|116.63|114.23|116.7|114.3|116.91|114.51|116.49|114.09|0
1706832600000|2024-02-02 00:10:00|116.77|114.37|116.84|114.44|116.91|114.51|116.7|114.3|0
1706832900000|2024-02-02 00:15:00|116.91|114.51|116.98|114.58|117.26|114.86|116.77|114.37|0
1706833200000|2024-02-02 00:20:00|116.91|114.51|116.69|114.29|116.98|114.58|116.69|114.29|0
1706833500000|2024-02-02 00:25:00|116.76|114.36|116.76|114.36|116.76|114.36|116.55|114.15|0
1706833800000|2024-02-02 00:30:00|116.8|114.4|116.69|114.29|116.83|114.43|116.62|114.22|0
1706834100000|2024-02-02 00:35:00|116.62|114.22|116.4|114|116.62|114.22|116.4|114|0
1706834400000|2024-02-02 00:40:00|116.48|114.08|116.4|114|116.55|114.15|116.4|114|0
1706834700000|2024-02-02 00:45:00|116.47|114.07|116.26|113.86|116.54|114.14|116.26|113.86|0
1706835000000|2024-02-02 00:50:00|116.33|113.93|115.97|113.57|116.37|113.97|115.9|113.5|0
1706835300000|2024-02-02 00:55:00|116.05|113.65|115.97|113.57|116.12|113.72|115.9|113.5|0
1706835600000|2024-02-02 01:00:00|115.9|113.5|116.18|113.78|116.25|113.85|115.69|113.29|0
1706835900000|2024-02-02 01:05:00|116.11|113.71|115.69|113.29|116.11|113.71|115.69|113.29|0
1706836200000|2024-02-02 01:10:00|115.76|113.36|122.44|120.04|122.44|120.04|115.55|113.15|0
1706836500000|2024-02-02 01:15:00|122.52|120.12|121|118.6|122.52|120.12|120.93|118.53|0
1706836800000|2024-02-02 01:20:00|121.07|118.67|120.82|118.42|121.14|118.74|120.78|118.38|0
1706837100000|2024-02-02 01:25:00|120.78|118.38|120.78|118.38|120.92|118.52|120.64|118.24|0
1706837400000|2024-02-02 01:30:00|120.61|118.41|120.11|117.91|120.68|118.48|120.11|117.91|0
1706837700000|2024-02-02 01:35:00|119.97|117.77|120.25|118.05|120.32|118.12|119.97|117.77|0
1706838000000|2024-02-02 01:40:00|120.32|118.12|120.39|118.19|120.53|118.33|120.32|118.12|0
1706838300000|2024-02-02 01:45:00|120.32|118.12|120.46|118.26|120.6|118.4|120.32|118.12|0
1706838600000|2024-02-02 01:50:00|120.39|118.19|120.17|117.97|120.46|118.26|120.03|117.83|0
1706838900000|2024-02-02 01:55:00|120.1|117.9|120.03|117.83|120.24|118.04|119.96|117.76|0
1706839200000|2024-02-02 02:00:00|120.1|117.9|120.14|117.94|120.17|117.97|120.03|117.83|0
1706839500000|2024-02-02 02:05:00|120.1|117.9|120.03|117.83|120.17|117.97|119.88|117.68|0
1706839800000|2024-02-02 02:10:00|120.1|117.9|120.38|118.18|120.38|118.18|120.1|117.9|0
1706840100000|2024-02-02 02:15:00|120.31|118.11|120.66|118.46|120.66|118.46|120.24|118.04|0
1706840400000|2024-02-02 02:20:00|120.74|118.54|120.52|118.32|120.81|118.61|120.52|118.32|0
1706840700000|2024-02-02 02:25:00|120.59|118.39|120.52|118.32|120.59|118.39|120.38|118.18|0
1706841000000|2024-02-02 02:30:00|120.45|118.25|120.3|118.1|120.45|118.25|120.23|118.03|0
1706841300000|2024-02-02 02:35:00|120.23|118.03|120.44|118.24|120.45|118.25|120.23|118.03|0
1706841600000|2024-02-02 02:40:00|120.52|118.32|120.12|117.92|120.52|118.32|120.09|117.89|0
1706841900000|2024-02-02 02:45:00|120.09|117.89|120.08|117.88|120.23|118.03|120.01|117.81|0
1706842200000|2024-02-02 02:50:00|120.16|117.96|120.23|118.03|120.23|118.03|120.01|117.81|0
1706842500000|2024-02-02 02:55:00|120.15|117.95|120.08|117.88|120.15|117.95|120.01|117.81|0
1706842800000|2024-02-02 03:00:00|120.01|117.81|120.15|117.95|120.15|117.95|120.01|117.81|0
1706843100000|2024-02-02 03:05:00|120.22|118.02|120.22|118.02|120.22|118.02|120.08|117.88|0
1706843400000|2024-02-02 03:10:00|120.15|117.95|120.29|118.09|120.36|118.16|120.15|117.95|0
1706843700000|2024-02-02 03:15:00|120.22|118.02|120.43|118.23|120.58|118.38|120.22|118.02|0
1706844000000|2024-02-02 03:20:00|120.36|118.16|120.43|118.23|120.57|118.37|120.36|118.16|0
1706844300000|2024-02-02 03:25:00|120.5|118.3|120.57|118.37|120.64|118.44|120.5|118.3|0
1706844600000|2024-02-02 03:30:00|120.5|118.3|120.86|118.66|120.86|118.66|120.5|118.3|0
1706844900000|2024-02-02 03:35:00|120.78|118.58|120.78|118.58|120.86|118.66|120.71|118.51|0
1706845200000|2024-02-02 03:40:00|120.85|118.65|120.71|118.51|120.85|118.65|120.64|118.44|0
1706845500000|2024-02-02 03:45:00|120.67|118.47|120.49|118.29|120.71|118.51|120.42|118.22|0
1706845800000|2024-02-02 03:50:00|120.56|118.36|120.56|118.36|120.71|118.51|120.49|118.29|0
1706846100000|2024-02-02 03:55:00|120.49|118.29|120.7|118.5|120.78|118.58|120.49|118.29|0
1706846400000|2024-02-02 04:00:00|120.78|118.58|120.85|118.65|120.85|118.65|120.7|118.5|0
1706846700000|2024-02-02 04:05:00|120.77|118.57|120.77|118.57|120.85|118.65|120.77|118.57|0
1706847000000|2024-02-02 04:10:00|120.84|118.64|120.84|118.64|120.92|118.72|120.84|118.64|0
1706847300000|2024-02-02 04:15:00|120.77|118.57|120.63|118.43|120.77|118.57|120.63|118.43|0
1706847600000|2024-02-02 04:20:00|120.56|118.36|120.7|118.5|120.77|118.57|120.55|118.35|0
1706847900000|2024-02-02 04:25:00|120.66|118.46|120.55|118.35|120.66|118.46|120.48|118.28|0
1706848200000|2024-02-02 04:30:00|120.48|118.28|120.55|118.35|120.55|118.35|120.48|118.28|0
1706848500000|2024-02-02 04:35:00|120.62|118.42|120.55|118.35|120.62|118.42|120.55|118.35|0
1706848800000|2024-02-02 04:40:00|120.62|118.42|120.69|118.49|120.69|118.49|120.62|118.42|0
1706849100000|2024-02-02 04:45:00|120.62|118.42|120.9|118.7|120.9|118.7|120.62|118.42|0
1706849400000|2024-02-02 04:50:00|120.97|118.77|121.12|118.92|121.19|118.99|120.97|118.77|0
1706849700000|2024-02-02 04:55:00|121.19|118.99|120.97|118.77|121.26|119.06|120.97|118.77|0
1706850000000|2024-02-02 05:00:00|121.04|118.84|121.04|118.84|121.19|118.99|120.97|118.77|0
1706850300000|2024-02-02 05:05:00|121.11|118.91|120.9|118.7|121.11|118.91|120.9|118.7|0
1706850600000|2024-02-02 05:10:00|120.82|118.62|120.61|118.41|120.82|118.62|120.54|118.34|0
1706850900000|2024-02-02 05:15:00|120.68|118.48|120.82|118.62|120.82|118.62|120.68|118.48|0
1706851200000|2024-02-02 05:20:00|120.75|118.55|120.82|118.62|120.82|118.62|120.75|118.55|0
1706851500000|2024-02-02 05:25:00|120.75|118.55|120.39|118.19|120.82|118.62|120.39|118.19|0
1706851800000|2024-02-02 05:30:00|120.32|118.12|120.75|118.55|120.89|118.69|120.32|118.12|0
1706852100000|2024-02-02 05:35:00|120.82|118.62|120.74|118.54|120.89|118.69|120.67|118.47|0
1706852400000|2024-02-02 05:40:00|120.82|118.62|120.81|118.61|120.89|118.69|120.81|118.61|0
1706852700000|2024-02-02 05:45:00|120.74|118.54|120.67|118.47|120.81|118.61|120.67|118.47|0
1706853000000|2024-02-02 05:50:00|120.74|118.54|120.81|118.61|120.88|118.68|120.67|118.47|0
1706853300000|2024-02-02 05:55:00|120.88|118.68|120.81|118.61|120.95|118.75|120.81|118.61|0
1706853600000|2024-02-02 06:00:00|120.88|118.68|120.95|118.75|121.24|119.04|120.81|118.61|0
1706853900000|2024-02-02 06:05:00|120.88|118.68|120.88|118.68|120.95|118.75|120.73|118.53|0
1706854200000|2024-02-02 06:10:00|120.84|118.64|120.66|118.46|120.88|118.68|120.59|118.39|0
1706854500000|2024-02-02 06:15:00|120.73|118.53|120.12|117.92|121.09|118.89|119.98|117.78|0
1706854800000|2024-02-02 06:20:00|120.16|117.96|120.19|117.99|120.4|118.2|120.05|117.85|0
1706855100000|2024-02-02 06:25:00|120.23|118.03|119.76|117.56|120.26|118.06|119.69|117.49|0
1706855400000|2024-02-02 06:30:00|119.69|117.49|119.47|117.27|119.83|117.63|119.4|117.2|0
1706855700000|2024-02-02 06:35:00|119.54|117.34|119.76|117.56|119.76|117.56|119.54|117.34|0
1706856000000|2024-02-02 06:40:00|119.83|117.63|119.68|117.48|119.83|117.63|119.61|117.41|0
1706856300000|2024-02-02 06:45:00|119.61|117.41|119.82|117.62|119.82|117.62|119.47|117.27|0
1706856600000|2024-02-02 06:50:00|119.68|117.48|119.68|117.48|119.68|117.48|119.61|117.41|0
1706856900000|2024-02-02 06:55:00|119.75|117.55|119.75|117.55|119.96|117.76|119.68|117.48|0
1706857200000|2024-02-02 07:00:00|119.82|117.62|120.32|118.12|120.39|118.19|119.82|117.62|0
1706857500000|2024-02-02 07:05:00|120.39|118.19|120.46|118.26|120.46|118.26|120.25|118.05|0
1706857800000|2024-02-02 07:10:00|120.39|118.19|120.1|117.9|120.39|118.19|119.96|117.76|0
1706858100000|2024-02-02 07:15:00|120.07|117.87|120.28|118.08|120.31|118.11|120.03|117.83|0
1706858400000|2024-02-02 07:20:00|120.31|118.11|120.1|117.9|120.31|118.11|119.88|117.68|0
1706858700000|2024-02-02 07:25:00|120.13|117.93|120.24|118.04|120.31|118.11|120.03|117.83|0
1706859000000|2024-02-02 07:30:00|120.31|118.11|120.17|117.97|120.38|118.18|120.09|117.89|0
1706859300000|2024-02-02 07:35:00|120.24|118.04|116.72|114.52|120.38|118.18|116.72|114.52|0
1706859600000|2024-02-02 07:40:00|116.79|114.59|116.71|114.51|116.86|114.66|116.64|114.44|0
1706859900000|2024-02-02 07:45:00|116.79|114.59|116.89|114.69|117|114.8|116.64|114.44|0
1706860200000|2024-02-02 07:50:00|116.85|114.65|116.71|114.51|117|114.8|116.71|114.51|0
1706860500000|2024-02-02 07:55:00|116.78|114.58|116.85|114.65|116.99|114.79|116.64|114.44|0
1706860800000|2024-02-02 08:00:00|116.92|114.72|117.27|115.07|117.35|115.15|116.78|114.58|0
1706861100000|2024-02-02 08:05:00|117.2|115|116.99|114.79|117.27|115.07|116.92|114.72|0
1706861400000|2024-02-02 08:10:00|117.06|114.86|117.27|115.07|117.41|115.21|116.99|114.79|0
1706861700000|2024-02-02 08:15:00|117.24|115.04|117.2|115|117.48|115.28|117.2|115|0
1706862000000|2024-02-02 08:20:00|117.13|114.93|116.63|114.43|117.2|115|116.63|114.43|0
1706862300000|2024-02-02 08:25:00|116.56|114.36|116.49|114.29|116.63|114.43|116.35|114.15|0
1706862600000|2024-02-02 08:30:00|116.56|114.36|116.28|114.08|116.77|114.57|116.21|114.01|0
1706862900000|2024-02-02 08:35:00|116.56|114.36|116.06|113.86|116.56|114.36|116.06|113.86|0
1706863200000|2024-02-02 08:40:00|116.13|113.93|115.78|113.58|116.27|114.07|115.78|113.58|0
1706863500000|2024-02-02 08:45:00|115.85|113.65|115.57|113.37|115.92|113.72|115.5|113.3|0
1706863800000|2024-02-02 08:50:00|115.5|113.3|115.43|113.23|115.57|113.37|115.15|112.95|0
1706864100000|2024-02-02 08:55:00|115.29|113.09|115.77|113.57|115.85|113.65|115.22|113.02|0
1706864400000|2024-02-02 09:00:00|115.7|113.5|115.21|113.01|115.7|113.5|115.07|112.87|0
1706864700000|2024-02-02 09:05:00|115.28|113.08|115.56|113.36|115.77|113.57|115.18|112.98|0
1706865000000|2024-02-02 09:10:00|115.63|113.43|115.7|113.5|115.7|113.5|115.21|113.01|0
1706865300000|2024-02-02 09:15:00|115.63|113.43|115.77|113.57|115.84|113.64|115.49|113.29|0
1706865600000|2024-02-02 09:20:00|115.84|113.64|116.05|113.85|116.26|114.06|115.77|113.57|0
1706865900000|2024-02-02 09:25:00|115.98|113.78|116.4|114.2|116.47|114.27|115.98|113.78|0
1706866200000|2024-02-02 09:30:00|116.47|114.27|116.68|114.48|116.89|114.69|116.4|114.2|0
1706866500000|2024-02-02 09:35:00|116.61|114.41|116.75|114.55|116.89|114.69|116.61|114.41|0
1706866800000|2024-02-02 09:40:00|116.89|114.69|117.17|114.97|117.31|115.11|116.89|114.69|0
1706867100000|2024-02-02 09:45:00|117.1|114.9|116.75|114.55|117.1|114.9|116.68|114.48|0
1706867400000|2024-02-02 09:50:00|116.68|114.48|116.89|114.69|117.03|114.83|116.68|114.48|0
1706867700000|2024-02-02 09:55:00|116.96|114.76|116.5|114.3|117.1|114.9|116.5|114.3|0
1706868000000|2024-02-02 10:00:00|116.46|114.26|116.74|114.54|116.74|114.54|116.39|114.19|0
1706868300000|2024-02-02 10:05:00|116.67|114.47|116.39|114.19|116.74|114.54|116.32|114.12|0
1706868600000|2024-02-02 10:10:00|116.32|114.12|116.31|114.11|116.42|114.22|116.24|114.04|0
1706868900000|2024-02-02 10:15:00|116.24|114.04|116.24|114.04|116.53|114.33|116.24|114.04|0
1706869200000|2024-02-02 10:20:00|116.31|114.11|116.52|114.32|116.66|114.46|116.24|114.04|0
1706869500000|2024-02-02 10:25:00|116.59|114.39|116.1|113.9|116.59|114.39|116.1|113.9|0
1706869800000|2024-02-02 10:30:00|116.17|113.97|116.03|113.83|116.31|114.11|115.96|113.76|0
1706870100000|2024-02-02 10:35:00|116.06|113.86|115.81|113.61|116.17|113.97|115.67|113.47|0
1706870400000|2024-02-02 10:40:00|115.88|113.68|116.02|113.82|116.02|113.82|115.81|113.61|0
1706870700000|2024-02-02 10:45:00|116.06|113.86|115.88|113.68|116.23|114.03|115.88|113.68|0
1706871000000|2024-02-02 10:50:00|115.95|113.75|116.16|113.96|116.16|113.96|115.88|113.68|0
1706871300000|2024-02-02 10:55:00|116.23|114.03|116.3|114.1|116.44|114.24|116.16|113.96|0
1706871600000|2024-02-02 11:00:00|116.37|114.17|116.44|114.24|116.72|114.52|116.37|114.17|0
1706871900000|2024-02-02 11:05:00|116.37|114.17|116.65|114.45|116.65|114.45|116.3|114.1|0
1706872200000|2024-02-02 11:10:00|116.58|114.38|116.15|113.95|116.62|114.42|116.15|113.95|0
1706872500000|2024-02-02 11:15:00|116.08|113.88|115.87|113.67|116.08|113.88|115.8|113.6|0
1706872800000|2024-02-02 11:20:00|115.8|113.6|116.08|113.88|116.15|113.95|115.8|113.6|0
1706873100000|2024-02-02 11:25:00|116.12|113.92|115.87|113.67|116.15|113.95|115.87|113.67|0
1706873400000|2024-02-02 11:30:00|115.94|113.74|115.59|113.39|115.94|113.74|115.45|113.25|0
1706873700000|2024-02-02 11:35:00|115.52|113.32|115.51|113.31|115.66|113.46|115.37|113.17|0
1706874000000|2024-02-02 11:40:00|115.58|113.38|115.37|113.17|115.65|113.45|115.37|113.17|0
1706874300000|2024-02-02 11:45:00|115.44|113.24|115.51|113.31|115.65|113.45|115.44|113.24|0
1706874600000|2024-02-02 11:50:00|115.55|113.35|115.37|113.17|115.58|113.38|115.37|113.17|0
1706874900000|2024-02-02 11:55:00|115.44|113.24|115.37|113.17|115.51|113.31|115.37|113.17|0
1706875200000|2024-02-02 12:00:00|115.3|113.1|115.3|113.1|115.51|113.31|115.23|113.03|0
1706875500000|2024-02-02 12:05:00|115.37|113.17|115.51|113.31|116|113.8|115.37|113.17|0
1706875800000|2024-02-02 12:10:00|115.5|113.3|115.98|113.78|116.05|113.85|115.29|113.09|0
1706876100000|2024-02-02 12:15:00|115.91|113.71|115.49|113.29|115.98|113.78|115.49|113.29|0
1706876400000|2024-02-02 12:20:00|115.42|113.22|115.28|113.08|115.63|113.43|115.28|113.08|0
1706876700000|2024-02-02 12:25:00|115.35|113.15|115.07|112.87|115.35|113.15|114.86|112.66|0
1706877000000|2024-02-02 12:30:00|115.14|112.94|115.48|113.28|115.55|113.35|115.07|112.87|0
1706877300000|2024-02-02 12:35:00|115.41|113.21|115.13|112.93|115.55|113.35|115.13|112.93|0
1706877600000|2024-02-02 12:40:00|115.2|113|114.99|112.79|115.55|113.35|114.99|112.79|0
1706877900000|2024-02-02 12:45:00|115.06|112.86|115.2|113|115.41|113.21|114.99|112.79|0
1706878200000|2024-02-02 12:50:00|115.27|113.07|115.2|113|115.62|113.42|115.2|113|0
1706878500000|2024-02-02 12:55:00|115.13|112.93|115.41|113.21|115.48|113.28|115.13|112.93|0
1706878800000|2024-02-02 13:00:00|115.34|113.14|115.06|112.86|115.62|113.42|114.99|112.79|0
1706879100000|2024-02-02 13:05:00|115.13|112.93|115.33|113.13|115.4|113.2|114.71|112.51|0
1706879400000|2024-02-02 13:10:00|115.4|113.2|115.47|113.27|115.61|113.41|115.26|113.06|0
1706879700000|2024-02-02 13:15:00|115.54|113.34|116.17|113.97|116.31|114.11|115.47|113.27|0
1706880000000|2024-02-02 13:20:00|116.1|113.9|116.24|114.04|116.52|114.32|116.1|113.9|0
1706880300000|2024-02-02 13:25:00|116.45|114.25|116.49|114.29|116.73|114.53|116.03|113.83|0
1706880600000|2024-02-02 13:30:00|116.52|114.32|121.05|118.85|123.14|120.94|116.52|114.32|0
1706880900000|2024-02-02 13:35:00|121.2|119|120.04|117.84|121.78|119.58|120.04|117.84|0
1706881200000|2024-02-02 13:40:00|120.11|117.91|118.31|116.11|120.25|118.05|117.95|115.75|0
1706881500000|2024-02-02 13:45:00|118.38|116.18|120.54|118.34|120.83|118.63|118.38|116.18|0
1706881800000|2024-02-02 13:50:00|120.61|118.41|121.74|119.54|121.74|119.54|120.18|117.98|0
1706882100000|2024-02-02 13:55:00|121.78|119.58|123.4|121.2|123.99|121.79|121.63|119.43|0
1706882400000|2024-02-02 14:00:00|123.55|121.35|123.93|121.73|124.68|122.48|122.7|120.5|0
1706882700000|2024-02-02 14:05:00|123.78|121.58|122.97|120.77|123.86|121.66|122.45|120.25|0
1706883000000|2024-02-02 14:10:00|123.04|120.84|123.41|121.21|123.78|121.58|122.97|120.77|0
1706883300000|2024-02-02 14:15:00|123.48|121.28|123.34|121.14|124|121.8|122.45|120.25|0
1706883600000|2024-02-02 14:20:00|123.26|121.06|124.45|122.25|124.45|122.25|123.19|120.99|0
1706883900000|2024-02-02 14:25:00|124.22|122.02|122.67|120.47|124.22|122.02|122.67|120.47|0
1706884200000|2024-02-02 14:30:00|122.59|120.39|123.42|121.22|123.55|121.35|121.35|119.15|0
1706884500000|2024-02-02 14:35:00|123.5|121.3|122.06|119.86|123.64|121.44|122.02|119.82|0
1706884800000|2024-02-02 14:40:00|121.95|119.75|121.65|119.45|123.27|121.07|121.43|119.23|0
1706885100000|2024-02-02 14:45:00|121.57|119.37|120.92|118.72|121.57|119.37|119.4|117.2|0
1706885400000|2024-02-02 14:50:00|121.06|118.86|121.79|119.59|122.6|120.4|121.06|118.86|0
1706885700000|2024-02-02 14:55:00|121.64|119.44|120.66|118.46|121.79|119.59|119.83|117.63|0
1706886000000|2024-02-02 15:00:00|120.26|118.06|120.84|118.64|121.06|118.86|119.97|117.77|0
1706886300000|2024-02-02 15:05:00|120.91|118.71|121.35|119.15|121.93|119.73|120.26|118.06|0
1706886600000|2024-02-02 15:10:00|121.49|119.29|120.33|118.13|121.93|119.73|120.19|117.99|0
1706886900000|2024-02-02 15:15:00|120.48|118.28|119.9|117.7|120.84|118.64|119.61|117.41|0
1706887200000|2024-02-02 15:20:00|119.82|117.62|118.46|116.26|120.4|118.2|118.39|116.19|0
1706887500000|2024-02-02 15:25:00|118.39|116.19|119.6|117.4|120.11|117.91|118.24|116.04|0
1706887800000|2024-02-02 15:30:00|119.39|117.19|119.53|117.33|121.05|118.85|119.1|116.9|0
1706888100000|2024-02-02 15:35:00|119.6|117.4|118.45|116.25|120.18|117.98|118.38|116.18|0
1706888400000|2024-02-02 15:40:00|118.31|116.11|116.93|114.73|118.86|116.66|116.39|114.19|0
1706888700000|2024-02-02 15:45:00|116.79|114.59|117.5|115.3|117.64|115.44|116.09|113.89|0
1706889000000|2024-02-02 15:50:00|117.43|115.23|117.71|115.51|117.99|115.79|117.28|115.08|0
1706889300000|2024-02-02 15:55:00|117.78|115.58|116.86|114.66|117.99|115.79|116.23|114.03|0
1706889600000|2024-02-02 16:00:00|116.65|114.45|117.7|115.5|118.27|116.07|116.37|114.17|0
1706889900000|2024-02-02 16:05:00|117.63|115.43|116.86|114.66|117.63|115.43|116.5|114.3|0
1706890200000|2024-02-02 16:10:00|116.78|114.58|116.22|114.02|116.93|114.73|115.73|113.53|0
1706890500000|2024-02-02 16:15:00|116.15|113.95|116.5|114.3|116.57|114.37|115.8|113.6|0
1706890800000|2024-02-02 16:20:00|116.57|114.37|116.78|114.58|117.2|115|116.29|114.09|0
1706891100000|2024-02-02 16:25:00|116.75|114.55|114.61|112.41|117.13|114.93|114.55|112.35|0
1706891400000|2024-02-02 16:30:00|114.68|112.48|115.11|112.91|115.46|113.26|113.51|111.31|0
1706891700000|2024-02-02 16:35:00|115.18|112.98|114.28|112.08|115.38|113.18|114.28|112.08|0
1706892000000|2024-02-02 16:40:00|114.21|112.01|113.83|111.63|114.62|112.42|113.52|111.32|0
1706892300000|2024-02-02 16:45:00|113.8|111.6|112.57|110.37|114|111.8|112.23|110.03|0
1706892600000|2024-02-02 16:50:00|112.5|110.3|112.66|110.46|113.34|111.14|111.96|109.76|0
1706892900000|2024-02-02 16:55:00|112.59|110.39|113.47|111.27|114.02|111.82|112.45|110.25|0
1706893200000|2024-02-02 17:00:00|113.54|111.34|113.47|111.27|113.68|111.48|112.79|110.59|0
1706893500000|2024-02-02 17:05:00|113.4|111.2|114.09|111.89|114.09|111.89|112.79|110.59|0
1706893800000|2024-02-02 17:10:00|114.02|111.82|114.22|112.02|114.56|112.36|113.33|111.13|0
1706894100000|2024-02-02 17:15:00|114.43|112.23|112.99|110.79|114.63|112.43|112.99|110.79|0
1706894400000|2024-02-02 17:20:00|112.92|110.72|113.26|111.06|113.6|111.4|112.92|110.72|0
1706894700000|2024-02-02 17:25:00|113.19|110.99|111.94|109.74|113.6|111.4|111.29|109.09|0
1706895000000|2024-02-02 17:30:00|111.87|109.67|112.2|110|112.2|110|111.2|109|0
1706895300000|2024-02-02 17:35:00|112.27|110.07|112.06|109.86|112.53|110.33|111.13|108.93|0
1706895600000|2024-02-02 17:40:00|111.99|109.79|117.06|114.86|117.62|115.42|111.99|109.79|0
1706895900000|2024-02-02 17:45:00|117.62|115.42|115.81|113.61|118.25|116.05|114.23|112.03|0
1706896200000|2024-02-02 17:50:00|115.87|113.67|115.43|113.23|117.41|115.21|115.43|113.23|0
1706896500000|2024-02-02 17:55:00|115.5|113.3|113.44|111.24|115.71|113.51|113.44|111.24|0
1706896800000|2024-02-02 18:00:00|113.5|111.3|112.62|110.42|113.5|111.3|112.55|110.35|0
1706897100000|2024-02-02 18:05:00|112.55|110.35|113.57|111.37|113.78|111.58|111.81|109.61|0
1706897400000|2024-02-02 18:10:00|113.37|111.17|112.48|110.28|113.37|111.17|112.34|110.14|0
1706897700000|2024-02-02 18:15:00|112.41|110.21|112.86|110.66|114.28|112.08|112.28|110.08|0
1706898000000|2024-02-02 18:20:00|112.79|110.59|112.45|110.25|113.67|111.47|112.12|109.92|0
1706898300000|2024-02-02 18:25:00|112.38|110.18|114.22|112.02|114.83|112.63|112.38|110.18|0
1706898600000|2024-02-02 18:30:00|114.28|112.08|114.28|112.08|114.76|112.56|113.81|111.61|0
1706898900000|2024-02-02 18:35:00|114.15|111.95|113.73|111.53|115.38|113.18|113.4|111.2|0
1706899200000|2024-02-02 18:40:00|113.6|111.4|113.12|110.92|113.8|111.6|112.85|110.65|0
1706899500000|2024-02-02 18:45:00|113.05|110.85|113.05|110.85|113.87|111.67|112.51|110.31|0
1706899800000|2024-02-02 18:50:00|112.98|110.78|112.85|110.65|113.53|111.33|112.38|110.18|0
1706900100000|2024-02-02 18:55:00|112.92|110.72|112.71|110.51|113.19|110.99|112.37|110.17|0
1706900400000|2024-02-02 19:00:00|112.58|110.38|111.57|109.37|112.58|110.38|111.03|108.83|0
1706900700000|2024-02-02 19:05:00|111.63|109.43|111.3|109.1|111.97|109.77|111.1|108.9|0
1706901000000|2024-02-02 19:10:00|111.16|108.96|110.63|108.43|111.5|109.3|110.16|107.96|0
1706901300000|2024-02-02 19:15:00|110.69|108.49|112.04|109.84|112.04|109.84|110.29|108.09|0
1706901600000|2024-02-02 19:20:00|111.97|109.77|111.7|109.5|112.84|110.64|111.64|109.44|0
1706901900000|2024-02-02 19:25:00|111.77|109.57|112.03|109.83|112.5|110.3|111.7|109.5|0
1706902200000|2024-02-02 19:30:00|111.83|109.63|110.83|108.63|112.17|109.97|110.83|108.63|0
1706902500000|2024-02-02 19:35:00|110.57|108.37|110.57|108.37|111.1|108.9|110.43|108.23|0
1706902800000|2024-02-02 19:40:00|110.5|108.3|110.5|108.3|110.63|108.43|109.97|107.77|0
1706903100000|2024-02-02 19:45:00|110.76|108.56|110.3|108.1|110.9|108.7|110.04|107.84|0
1706903400000|2024-02-02 19:50:00|110.37|108.17|110.63|108.43|111.29|109.09|110.1|107.9|0
1706903700000|2024-02-02 19:55:00|110.56|108.36|110.1|107.9|111.43|109.23|109.97|107.77|0
1706904000000|2024-02-02 20:00:00|109.97|107.77|110.43|108.23|111.09|108.89|109.97|107.77|0
1706904300000|2024-02-02 20:05:00|110.49|108.29|109.83|107.63|110.69|108.49|109.7|107.5|0
1706904600000|2024-02-02 20:10:00|109.77|107.57|110.29|108.09|110.36|108.16|109.11|106.91|0
1706904900000|2024-02-02 20:15:00|110.36|108.16|109.89|107.69|110.36|108.16|109.83|107.63|0
1706905200000|2024-02-02 20:20:00|110.03|107.83|111.15|108.95|111.42|109.22|109.76|107.56|0
1706905500000|2024-02-02 20:25:00|111.22|109.02|109.5|107.3|111.22|109.02|109.5|107.3|0
1706905800000|2024-02-02 20:30:00|109.56|107.36|111.21|109.01|111.55|109.35|109.5|107.3|0
1706906100000|2024-02-02 20:35:00|111.15|108.95|110.43|108.23|111.95|109.75|110.36|108.16|0
1706906400000|2024-02-02 20:40:00|110.56|108.36|111.16|108.96|111.16|108.96|110.29|108.09|0
1706906700000|2024-02-02 20:45:00|111.29|109.09|110.96|108.76|111.76|109.56|110.76|108.56|0
1706907000000|2024-02-02 20:50:00|110.89|108.69|110.16|107.96|111.29|109.09|110.03|107.83|0
1706907300000|2024-02-02 20:55:00|110.02|107.82|112.77|110.57|112.9|110.7|109.5|107.3|0
1706907600000|2024-02-02 21:00:00|113.04|110.84|113.85|111.65|115.01|112.81|113.04|110.84|0
1706907900000|2024-02-02 21:05:00|113.78|111.58|112.11|109.91|113.78|111.58|112.04|109.84|0
1706908200000|2024-02-02 21:10:00|112.18|109.98|112.11|109.91|112.38|110.18|112.04|109.84|0
1707096000000|2024-02-05 01:20:00|114.96|112.56|114.68|112.28|115|112.6|114.62|112.22|0
1707096300000|2024-02-05 01:25:00|114.72|112.32|114.82|112.42|115.17|112.77|114.72|112.32|0
1707105600000|2024-02-05 04:00:00|114.67|112.47|114.67|112.47|114.67|112.47|114.67|112.47|0
1707105900000|2024-02-05 04:05:00|114.74|112.54|114.6|112.4|114.81|112.61|114.6|112.4|0
1707106200000|2024-02-05 04:10:00|114.57|112.37|114.6|112.4|114.6|112.4|114.46|112.26|0
1707106500000|2024-02-05 04:15:00|114.53|112.33|114.53|112.33|114.53|112.33|114.39|112.19|0
1707106800000|2024-02-05 04:20:00|114.6|112.4|114.6|112.4|114.67|112.47|114.53|112.33|0
1707107100000|2024-02-05 04:25:00|114.66|112.46|114.59|112.39|114.66|112.46|114.59|112.39|0
1707107400000|2024-02-05 04:30:00|114.63|112.43|114.73|112.53|114.73|112.53|114.59|112.39|0
1707107700000|2024-02-05 04:35:00|114.66|112.46|114.73|112.53|114.73|112.53|114.66|112.46|0
1707108000000|2024-02-05 04:40:00|114.8|112.6|114.8|112.6|114.8|112.6|114.73|112.53|0
1707108300000|2024-02-05 04:45:00|114.73|112.53|114.59|112.39|114.8|112.6|114.59|112.39|0
1707108600000|2024-02-05 04:50:00|114.66|112.46|114.45|112.25|114.66|112.46|114.45|112.25|0
1707108900000|2024-02-05 04:55:00|114.38|112.18|114.38|112.18|114.38|112.18|114.38|112.18|0
1707109200000|2024-02-05 05:00:00|114.45|112.25|114.38|112.18|114.45|112.25|114.17|111.97|0
1707109500000|2024-02-05 05:05:00|114.31|112.11|114.31|112.11|114.51|112.31|114.31|112.11|0
1707109800000|2024-02-05 05:10:00|114.34|112.14|114.1|111.9|114.44|112.24|114.1|111.9|0
1707110100000|2024-02-05 05:15:00|114.07|111.87|113.68|111.48|114.1|111.9|113.68|111.48|0
1707110400000|2024-02-05 05:20:00|113.75|111.55|113.89|111.69|113.89|111.69|113.68|111.48|0
1707110700000|2024-02-05 05:25:00|113.82|111.62|113.96|111.76|113.96|111.76|113.75|111.55|0
1707111000000|2024-02-05 05:30:00|114.02|111.82|114.3|112.1|114.37|112.17|113.89|111.69|0
1707111300000|2024-02-05 05:35:00|114.23|112.03|114.23|112.03|114.3|112.1|114.16|111.96|0
1707111600000|2024-02-05 05:40:00|114.3|112.1|114.16|111.96|114.3|112.1|114.16|111.96|0
1707111900000|2024-02-05 05:45:00|114.09|111.89|114.09|111.89|114.22|112.02|114.02|111.82|0
1707112200000|2024-02-05 05:50:00|114.16|111.96|114.02|111.82|114.16|111.96|114.02|111.82|0
1707112500000|2024-02-05 05:55:00|113.98|111.78|113.95|111.75|114.02|111.82|113.81|111.61|0
1707112800000|2024-02-05 06:00:00|113.88|111.68|113.53|111.33|113.95|111.75|113.53|111.33|0
1707113100000|2024-02-05 06:05:00|113.46|111.26|113.53|111.33|113.67|111.47|113.46|111.26|0
1707113400000|2024-02-05 06:10:00|113.46|111.26|113.67|111.47|113.67|111.47|113.39|111.19|0
1707113700000|2024-02-05 06:15:00|113.74|111.54|113.73|111.53|113.74|111.54|113.6|111.4|0
1707114000000|2024-02-05 06:20:00|113.67|111.47|113.53|111.33|113.67|111.47|113.53|111.33|0
1707114300000|2024-02-05 06:25:00|113.39|111.19|113.32|111.12|113.53|111.33|113.25|111.05|0
1707114600000|2024-02-05 06:30:00|113.29|111.09|113.32|111.12|113.52|111.32|113.25|111.05|0
1707114900000|2024-02-05 06:35:00|113.39|111.19|113.52|111.32|113.52|111.32|113.39|111.19|0
1707115200000|2024-02-05 06:40:00|113.59|111.39|113.66|111.46|113.8|111.6|113.52|111.32|0
1707115500000|2024-02-05 06:45:00|113.59|111.39|113.52|111.32|113.59|111.39|113.38|111.18|0
1707115800000|2024-02-05 06:50:00|113.59|111.39|113.45|111.25|113.66|111.46|113.45|111.25|0
1707116100000|2024-02-05 06:55:00|113.48|111.28|113.52|111.32|113.59|111.39|113.38|111.18|0
1707116400000|2024-02-05 07:00:00|113.45|111.25|113.45|111.25|113.58|111.38|113.17|110.97|0
1707116700000|2024-02-05 07:05:00|113.51|111.31|113.65|111.45|113.72|111.52|113.51|111.31|0
1707117000000|2024-02-05 07:10:00|113.72|111.52|113.58|111.38|113.72|111.52|113.51|111.31|0
1707117300000|2024-02-05 07:15:00|113.65|111.45|113.44|111.24|113.72|111.52|113.37|111.17|0
1707117600000|2024-02-05 07:20:00|113.51|111.31|113.48|111.28|113.58|111.38|113.44|111.24|0
1707117900000|2024-02-05 07:25:00|113.51|111.31|113.51|111.31|113.58|111.38|113.37|111.17|0
1707118200000|2024-02-05 07:30:00|113.57|111.37|113.57|111.37|113.78|111.58|113.5|111.3|0
1707118500000|2024-02-05 07:35:00|113.54|111.34|113.3|111.1|113.57|111.37|113.16|110.96|0
1707118800000|2024-02-05 07:40:00|113.37|111.17|112.95|110.75|113.37|111.17|112.95|110.75|0
1707119100000|2024-02-05 07:45:00|112.89|110.69|113.23|111.03|113.36|111.16|112.89|110.69|0
1707119400000|2024-02-05 07:50:00|113.19|110.99|113.26|111.06|113.5|111.3|113.16|110.96|0
1707119700000|2024-02-05 07:55:00|113.22|111.02|113.98|111.78|113.98|111.78|113.22|111.02|0
1707120000000|2024-02-05 08:00:00|114.11|111.91|113.77|111.57|114.32|112.12|113.77|111.57|0
1707120300000|2024-02-05 08:05:00|113.63|111.43|113.15|110.95|113.63|111.43|113.15|110.95|0
1707120600000|2024-02-05 08:10:00|113.19|110.99|112.95|110.75|113.22|111.02|112.67|110.47|0
1707120900000|2024-02-05 08:15:00|112.88|110.68|112.88|110.68|113.29|111.09|112.81|110.61|0
1707121200000|2024-02-05 08:20:00|112.81|110.61|113.01|110.81|113.01|110.81|112.67|110.47|0
1707121500000|2024-02-05 08:25:00|113.91|111.71|113.63|111.43|113.91|111.71|113.57|111.37|0
1707121800000|2024-02-05 08:30:00|113.56|111.36|113.63|111.43|113.97|111.77|113.5|111.3|0
1707122100000|2024-02-05 08:35:00|113.7|111.5|114.04|111.84|114.25|112.05|113.67|111.47|0
1707122400000|2024-02-05 08:40:00|114.01|111.81|113.9|111.7|114.11|111.91|113.77|111.57|0
1707122700000|2024-02-05 08:45:00|113.97|111.77|113.7|111.5|114.04|111.84|113.49|111.29|0
1707123000000|2024-02-05 08:50:00|113.63|111.43|114.1|111.9|114.14|111.94|113.63|111.43|0
1707123300000|2024-02-05 08:55:00|114.17|111.97|113.97|111.77|114.24|112.04|113.97|111.77|0
1707123600000|2024-02-05 09:00:00|114|111.8|114.1|111.9|114.24|112.04|113.69|111.49|0
1707123900000|2024-02-05 09:05:00|114.03|111.83|114.37|112.17|114.37|112.17|113.96|111.76|0
1707124200000|2024-02-05 09:10:00|114.34|112.14|114.1|111.9|114.37|112.17|114.1|111.9|0
1707124500000|2024-02-05 09:15:00|114.13|111.93|115.2|113|115.27|113.07|114.13|111.93|0
1707124800000|2024-02-05 09:20:00|115.27|113.07|115.13|112.93|115.27|113.07|114.99|112.79|0
1707125100000|2024-02-05 09:25:00|115.26|113.06|114.52|112.32|115.47|113.27|113.72|111.52|0
1707125400000|2024-02-05 09:30:00|114.66|112.46|114.38|112.18|114.66|112.46|114.25|112.05|0
1707125700000|2024-02-05 09:35:00|114.52|112.32|114.45|112.25|114.73|112.53|114.31|112.11|0
1707126000000|2024-02-05 09:40:00|114.38|112.18|114.17|111.97|114.38|112.18|114.11|111.91|0
1707126300000|2024-02-05 09:45:00|114.24|112.04|114.86|112.66|114.93|112.73|114.11|111.91|0
1707126600000|2024-02-05 09:50:00|114.79|112.59|115.21|113.01|115.42|113.22|114.72|112.52|0
1707126900000|2024-02-05 09:55:00|115.14|112.94|114.86|112.66|115.28|113.08|114.79|112.59|0
1707127200000|2024-02-05 10:00:00|114.79|112.59|114.1|111.9|114.79|112.59|114.03|111.83|0
1707127500000|2024-02-05 10:05:00|113.96|111.76|114.44|112.24|114.51|112.31|113.89|111.69|0
1707127800000|2024-02-05 10:10:00|114.37|112.17|114.23|112.03|114.51|112.31|114.17|111.97|0
1707128100000|2024-02-05 10:15:00|114.17|111.97|114.03|111.83|114.23|112.03|114.03|111.83|0
1707128400000|2024-02-05 10:20:00|113.96|111.76|113.61|111.41|114.09|111.89|113.61|111.41|0
1707128700000|2024-02-05 10:25:00|113.54|111.34|113.68|111.48|113.82|111.62|113.54|111.34|0
1707129000000|2024-02-05 10:30:00|113.61|111.41|112.93|110.73|113.61|111.41|112.93|110.73|0
1707129300000|2024-02-05 10:35:00|112.99|110.79|112.79|110.59|113.27|111.07|112.72|110.52|0
1707129600000|2024-02-05 10:40:00|112.86|110.66|112.92|110.72|113.13|110.93|112.72|110.52|0
1707129900000|2024-02-05 10:45:00|112.96|110.76|113.06|110.86|113.16|110.96|112.92|110.72|0
1707130200000|2024-02-05 10:50:00|112.99|110.79|112.65|110.45|113.06|110.86|112.65|110.45|0
1707130500000|2024-02-05 10:55:00|112.72|110.52|113.12|110.92|113.33|111.13|112.72|110.52|0
1707130800000|2024-02-05 11:00:00|113.05|110.85|113.46|111.26|113.53|111.33|113.05|110.85|0
1707131100000|2024-02-05 11:05:00|113.53|111.33|113.26|111.06|113.53|111.33|113.26|111.06|0
1707131400000|2024-02-05 11:10:00|113.22|111.02|113.39|111.19|113.39|111.19|113.05|110.85|0
1707131700000|2024-02-05 11:15:00|113.43|111.23|113.19|110.99|113.46|111.26|113.12|110.92|0
1707132000000|2024-02-05 11:20:00|113.22|111.02|113.12|110.92|113.25|111.05|113.05|110.85|0
1707132300000|2024-02-05 11:25:00|113.11|110.91|113.39|111.19|113.39|111.19|112.91|110.71|0
1707132600000|2024-02-05 11:30:00|113.46|111.26|113.25|111.05|113.49|111.29|112.91|110.71|0
1707132900000|2024-02-05 11:35:00|113.32|111.12|113.32|111.12|113.45|111.25|113.11|110.91|0
1707133200000|2024-02-05 11:40:00|113.25|111.05|113.45|111.25|113.45|111.25|113.18|110.98|0
1707133500000|2024-02-05 11:45:00|113.42|111.22|113.18|110.98|113.66|111.46|113.11|110.91|0
1707133800000|2024-02-05 11:50:00|113.24|111.04|113.52|111.32|113.52|111.32|113.18|110.98|0
1707134100000|2024-02-05 11:55:00|113.48|111.28|113.58|111.38|113.65|111.45|113.31|111.11|0
1707134400000|2024-02-05 12:00:00|113.72|111.52|113.86|111.66|114.06|111.86|113.72|111.52|0
1707134700000|2024-02-05 12:05:00|113.79|111.59|113.31|111.11|113.99|111.79|113.31|111.11|0
1707135000000|2024-02-05 12:10:00|113.37|111.17|112.89|110.69|113.44|111.24|112.86|110.66|0
1707135300000|2024-02-05 12:15:00|113.03|110.83|112.82|110.62|113.03|110.83|112.76|110.56|0
1707135600000|2024-02-05 12:20:00|112.76|110.56|113.06|110.86|113.19|110.99|112.48|110.28|0
1707135900000|2024-02-05 12:25:00|113.12|110.92|113.6|111.4|113.74|111.54|113.12|110.92|0
1707136200000|2024-02-05 12:30:00|113.53|111.33|113.33|111.13|113.81|111.61|113.33|111.13|0
1707136500000|2024-02-05 12:35:00|113.26|111.06|113.05|110.85|113.26|111.06|112.85|110.65|0
1707136800000|2024-02-05 12:40:00|112.98|110.78|113.12|110.92|113.19|110.99|112.81|110.61|0
1707137100000|2024-02-05 12:45:00|113.15|110.95|113.32|111.12|113.46|111.26|113.08|110.88|0
1707137400000|2024-02-05 12:50:00|113.25|111.05|112.84|110.64|113.25|111.05|112.84|110.64|0
1707137700000|2024-02-05 12:55:00|112.77|110.57|113.11|110.91|113.11|110.91|112.77|110.57|0
1707138000000|2024-02-05 13:00:00|113.18|110.98|113.38|111.18|113.45|111.25|112.91|110.71|0
1707138300000|2024-02-05 13:05:00|113.42|111.22|113.52|111.32|113.59|111.39|113.11|110.91|0
1707138600000|2024-02-05 13:10:00|113.59|111.39|113.38|111.18|113.59|111.39|113.31|111.11|0
1707138900000|2024-02-05 13:15:00|113.35|111.15|113.24|111.04|113.72|111.52|113.24|111.04|0
1707139200000|2024-02-05 13:20:00|113.31|111.11|114.61|112.41|114.96|112.76|113.24|111.04|0
1707139500000|2024-02-05 13:25:00|114.68|112.48|114.95|112.75|115.09|112.89|114.54|112.34|0
1707139800000|2024-02-05 13:30:00|115.02|112.82|114.95|112.75|115.02|112.82|114.68|112.48|0
1707140100000|2024-02-05 13:35:00|114.99|112.79|115.3|113.1|115.44|113.24|114.99|112.79|0
1707140400000|2024-02-05 13:40:00|115.23|113.03|115.26|113.06|115.57|113.37|115.23|113.03|0
1707140700000|2024-02-05 13:45:00|115.23|113.03|114.95|112.75|115.36|113.16|114.88|112.68|0
1707141000000|2024-02-05 13:50:00|115.02|112.82|115.43|113.23|115.43|113.23|114.95|112.75|0
1707141300000|2024-02-05 13:55:00|115.36|113.16|115.34|113.14|115.76|113.56|114.41|112.21|0
1707141600000|2024-02-05 14:00:00|115.27|113.07|114.99|112.79|115.62|113.42|114.92|112.72|0
1707141900000|2024-02-05 14:05:00|115.06|112.86|115.48|113.28|115.51|113.31|114.99|112.79|0
1707142200000|2024-02-05 14:10:00|115.41|113.21|114.78|112.58|115.41|113.21|114.71|112.51|0
1707142500000|2024-02-05 14:15:00|114.85|112.65|114.37|112.17|114.85|112.65|114.34|112.14|0
1707142800000|2024-02-05 14:20:00|114.3|112.1|114.16|111.96|114.47|112.27|114.02|111.82|0
1707143100000|2024-02-05 14:25:00|114.09|111.89|113.2|111|114.37|112.17|113.2|111|0
1707143400000|2024-02-05 14:30:00|113.27|111.07|113.3|111.1|114.47|112.27|113.14|110.94|0
1707143700000|2024-02-05 14:35:00|113.37|111.17|114.26|112.06|114.81|112.61|113.37|111.17|0
1707144000000|2024-02-05 14:40:00|114.4|112.2|114.05|111.85|114.95|112.75|113.98|111.78|0
1707144300000|2024-02-05 14:45:00|113.98|111.78|113.18|110.98|114.19|111.99|113.04|110.84|0
1707144600000|2024-02-05 14:50:00|113.11|110.91|113.24|111.04|113.93|111.73|113.11|110.91|0
1707144900000|2024-02-05 14:55:00|113.31|111.11|112.8|110.6|113.38|111.18|112.63|110.43|0
1707145200000|2024-02-05 15:00:00|112.73|110.53|116.08|113.88|116.08|113.88|112.73|110.53|0
1707145500000|2024-02-05 15:05:00|115.94|113.74|116.08|113.88|116.43|114.23|114.96|112.76|0
1707145800000|2024-02-05 15:10:00|116.01|113.81|115.62|113.42|116.12|113.92|114.42|112.22|0
1707146100000|2024-02-05 15:15:00|115.69|113.49|117.18|114.98|118.53|116.33|115.62|113.42|0
1707146400000|2024-02-05 15:20:00|117.54|115.34|118.14|115.94|118.43|116.23|117.18|114.98|0
1707146700000|2024-02-05 15:25:00|118|115.8|117.29|115.09|118|115.8|117.07|114.87|0
1707147000000|2024-02-05 15:30:00|117.43|115.23|117.64|115.44|117.93|115.73|117|114.8|0
1707147300000|2024-02-05 15:35:00|117.57|115.37|117.78|115.58|117.85|115.65|117|114.8|0
1707147600000|2024-02-05 15:40:00|117.71|115.51|119.79|117.59|120.22|118.02|117.71|115.51|0
1707147900000|2024-02-05 15:45:00|120.08|117.88|118.99|116.79|120.44|118.24|118.99|116.79|0
1707148200000|2024-02-05 15:50:00|118.92|116.72|119.06|116.86|119.5|117.3|118.71|116.51|0
1707148500000|2024-02-05 15:55:00|118.99|116.79|118.85|116.65|119.42|117.22|118.63|116.43|0
1707148800000|2024-02-05 16:00:00|118.77|116.57|118.7|116.5|119.28|117.08|118.49|116.29|0
1707149100000|2024-02-05 16:05:00|118.63|116.43|117.8|115.6|118.63|116.43|117.56|115.36|0
1707149400000|2024-02-05 16:10:00|117.87|115.67|117.23|115.03|118.08|115.88|117.23|115.03|0
1707149700000|2024-02-05 16:15:00|117.3|115.1|116.88|114.68|117.51|115.31|116.81|114.61|0
1707150000000|2024-02-05 16:20:00|116.81|114.61|118.01|115.81|118.15|115.95|116.66|114.46|0
1707150300000|2024-02-05 16:25:00|118.08|115.88|118.08|115.88|118.22|116.02|117.65|115.45|0
1707150600000|2024-02-05 16:30:00|118.01|115.81|116.38|114.18|118.01|115.81|116.31|114.11|0
1707150900000|2024-02-05 16:35:00|116.52|114.32|116.59|114.39|116.94|114.74|116.24|114.04|0
1707151200000|2024-02-05 16:40:00|116.66|114.46|117.15|114.95|117.86|115.66|116.66|114.46|0
1707151500000|2024-02-05 16:45:00|117.08|114.88|116.51|114.31|117.08|114.88|116.3|114.1|0
1707151800000|2024-02-05 16:50:00|116.58|114.38|116.44|114.24|116.87|114.67|116.09|113.89|0
1707152100000|2024-02-05 16:55:00|116.58|114.38|115.81|113.61|116.58|114.38|115.67|113.47|0
1707152400000|2024-02-05 17:00:00|115.74|113.54|115.6|113.4|116.02|113.82|115.46|113.26|0
1707152700000|2024-02-05 17:05:00|115.53|113.33|115.11|112.91|115.6|113.4|114.9|112.7|0
1707153000000|2024-02-05 17:10:00|115.04|112.84|114.76|112.56|115.11|112.91|114.48|112.28|0
1707153300000|2024-02-05 17:15:00|114.83|112.63|114.69|112.49|114.83|112.63|114.34|112.14|0
1707153600000|2024-02-05 17:20:00|114.62|112.42|113.23|111.03|116.36|114.16|113.09|110.89|0
1707153900000|2024-02-05 17:25:00|113.16|110.96|112.88|110.68|113.5|111.3|112.88|110.68|0
1707154200000|2024-02-05 17:30:00|112.68|110.48|112.3|110.1|112.68|110.48|112.06|109.86|0
1707154500000|2024-02-05 17:35:00|112.26|110.06|111.37|109.17|112.4|110.2|111.17|108.97|0
1707154800000|2024-02-05 17:40:00|111.24|109.04|111.37|109.17|111.64|109.44|111.1|108.9|0
1707155100000|2024-02-05 17:45:00|111.3|109.1|111.85|109.65|112.26|110.06|111.3|109.1|0
1707155400000|2024-02-05 17:50:00|111.78|109.58|112.12|109.92|112.53|110.33|111.71|109.51|0
1707155700000|2024-02-05 17:55:00|112.19|109.99|112.05|109.85|112.32|110.12|111.71|109.51|0
1707156000000|2024-02-05 18:00:00|111.98|109.78|112.18|109.98|112.94|110.74|111.98|109.78|0
1707156300000|2024-02-05 18:05:00|112.05|109.85|111.64|109.44|112.39|110.19|111.5|109.3|0
1707156600000|2024-02-05 18:10:00|111.57|109.37|110.75|108.55|111.84|109.64|110.75|108.55|0
1707156900000|2024-02-05 18:15:00|110.89|108.69|111.5|109.3|111.94|109.74|110.89|108.69|0
1707157200000|2024-02-05 18:20:00|111.43|109.23|112.18|109.98|112.38|110.18|111.36|109.16|0
1707157500000|2024-02-05 18:25:00|112.25|110.05|113.14|110.94|113.14|110.94|112.11|109.91|0
1707157800000|2024-02-05 18:30:00|113.21|111.01|112.38|110.18|113.28|111.08|112.38|110.18|0
1707158100000|2024-02-05 18:35:00|112.31|110.11|112.17|109.97|112.72|110.52|111.76|109.56|0
1707158400000|2024-02-05 18:40:00|112.04|109.84|112.03|109.83|112.86|110.66|111.97|109.77|0
1707158700000|2024-02-05 18:45:00|111.97|109.77|111.96|109.76|112.03|109.83|111.56|109.36|0
1707159000000|2024-02-05 18:50:00|111.9|109.7|112.24|110.04|112.51|110.31|111.69|109.49|0
1707159300000|2024-02-05 18:55:00|112.31|110.11|111.76|109.56|112.72|110.52|111.69|109.49|0
1707159600000|2024-02-05 19:00:00|111.82|109.62|112.17|109.97|112.51|110.31|111.69|109.49|0
1707159900000|2024-02-05 19:05:00|112.1|109.9|111.55|109.35|112.44|110.24|111.21|109.01|0
1707160200000|2024-02-05 19:10:00|111.41|109.21|111.89|109.69|111.96|109.76|111.34|109.14|0
1707160500000|2024-02-05 19:15:00|111.96|109.76|111.96|109.76|112.23|110.03|111.48|109.28|0
1707160800000|2024-02-05 19:20:00|112.02|109.82|111.14|108.94|112.16|109.96|111|108.8|0
1707161100000|2024-02-05 19:25:00|111.07|108.87|110.93|108.73|111.34|109.14|110.73|108.53|0
1707161400000|2024-02-05 19:30:00|110.86|108.66|109.91|107.71|111|108.8|109.91|107.71|0
1707161700000|2024-02-05 19:35:00|109.98|107.78|109.84|107.64|110.11|107.91|109.17|106.97|0
1707162000000|2024-02-05 19:40:00|109.78|107.58|109.64|107.44|109.98|107.78|109.31|107.11|0
1707162300000|2024-02-05 19:45:00|109.61|107.41|109.24|107.04|109.64|107.44|108.97|106.77|0
1707162600000|2024-02-05 19:50:00|109.17|106.97|109.37|107.17|109.84|107.64|109.1|106.9|0
1707162900000|2024-02-05 19:55:00|109.44|107.24|109.43|107.23|109.77|107.57|109.23|107.03|0
1707163200000|2024-02-05 20:00:00|109.37|107.17|110.51|108.31|110.51|108.31|109.37|107.17|0
1707163500000|2024-02-05 20:05:00|110.44|108.24|111.53|109.33|111.8|109.6|110.11|107.91|0
1707163800000|2024-02-05 20:10:00|111.46|109.26|112.76|110.56|112.76|110.56|111.19|108.99|0
1707164100000|2024-02-05 20:15:00|112.97|110.77|112.01|109.81|113.24|111.04|111.63|109.43|0
1707164400000|2024-02-05 20:20:00|112.07|109.87|111.32|109.12|112.35|110.15|111.18|108.98|0
1707164700000|2024-02-05 20:25:00|111.18|108.98|110.23|108.03|111.39|109.19|110.1|107.9|0
1707165000000|2024-02-05 20:30:00|110.17|107.97|109.76|107.56|110.77|108.57|109.69|107.49|0
1707165300000|2024-02-05 20:35:00|109.69|107.49|111.67|109.47|111.74|109.54|109.56|107.36|0
1707165600000|2024-02-05 20:40:00|111.54|109.34|112.42|110.22|112.42|110.22|111.47|109.27|0
1707165900000|2024-02-05 20:45:00|112.49|110.29|112.77|110.57|112.77|110.57|111.4|109.2|0
1707166200000|2024-02-05 20:50:00|112.08|109.88|111.81|109.61|112.35|110.15|111.13|108.93|0
1707166500000|2024-02-05 20:55:00|111.87|109.67|113.66|111.46|113.66|111.46|110.92|108.72|0
1707166800000|2024-02-05 21:00:00|113.8|111.6|114.07|111.87|115.26|113.06|113.8|111.6|0
1707167100000|2024-02-05 21:05:00|114|111.8|114|111.8|114.07|111.87|113.66|111.46|0
1707167400000|2024-02-05 21:10:00|113.97|111.77|114.28|112.08|114.42|112.22|113.86|111.66|0
1707167700000|2024-02-05 21:15:00|114.31|111.91|112.61|110.21|114.45|112.05|112.4|110|0
1707168000000|2024-02-05 21:20:00|112.54|110.14|112.61|110.21|112.61|110.21|112.47|110.07|0
1707168300000|2024-02-05 21:25:00|112.54|110.14|112.67|110.27|112.67|110.27|112.47|110.07|0
1707168600000|2024-02-05 21:30:00|112.74|110.34|112.95|110.55|113.09|110.69|112.74|110.34|0
1707168900000|2024-02-05 21:35:00|112.98|110.58|112.88|110.48|113.02|110.62|112.81|110.41|0
1707169200000|2024-02-05 21:40:00|112.84|110.44|112.74|110.34|112.84|110.44|112.67|110.27|0
1707169500000|2024-02-05 21:45:00|112.67|110.27|112.81|110.41|112.81|110.41|112.67|110.27|0
1707169800000|2024-02-05 21:50:00|112.87|110.47|112.67|110.27|112.87|110.47|112.6|110.2|0
1707170100000|2024-02-05 21:55:00|112.6|110.2|112.49|110.09|112.66|110.26|112.39|109.99|0
1707170400000|2024-02-05 22:00:00|112.41|110.01|112.47|110.07|112.47|110.07|112.38|109.98|0
1707170700000|2024-02-05 22:05:00|112.44|110.04|112.41|110.01|112.5|110.1|112.41|110.01|0
1707171000000|2024-02-05 22:10:00|112.43|110.03|112.48|110.08|112.49|110.09|112.41|110.01|0
1707171300000|2024-02-05 22:15:00|112.52|110.12|112.47|110.07|112.56|110.16|112.47|110.07|0
1707171600000|2024-02-05 22:20:00|112.48|110.08|112.45|110.05|112.52|110.12|112.45|110.05|0
1707171900000|2024-02-05 22:25:00|112.48|110.08|112.48|110.08|112.48|110.08|112.46|110.06|0
1707172200000|2024-02-05 22:30:00|112.45|110.05|112.57|110.17|112.66|110.26|112.43|110.03|0
1707172500000|2024-02-05 22:35:00|112.59|110.19|112.55|110.15|112.59|110.19|112.55|110.15|0
1707172800000|2024-02-05 22:40:00|112.53|110.13|112.42|110.02|112.53|110.13|112.42|110.02|0
1707173100000|2024-02-05 22:45:00|112.44|110.04|112.5|110.1|112.5|110.1|112.42|110.02|0
1707173400000|2024-02-05 22:50:00|112.49|110.09|112.49|110.09|112.49|110.09|112.49|110.09|0
1707173700000|2024-02-05 22:55:00|112.5|110.1|112.49|110.09|112.51|110.11|112.49|110.09|0
1707174000000|2024-02-05 23:00:00|112.47|110.07|112.37|109.97|112.47|110.07|111.92|109.52|0
1707174300000|2024-02-05 23:05:00|112.33|109.93|112.37|109.97|112.44|110.04|112.16|109.76|0
1707174600000|2024-02-05 23:10:00|112.3|109.9|112.23|109.83|112.37|109.97|112.23|109.83|0
1707174900000|2024-02-05 23:15:00|112.16|109.76|112.16|109.76|112.22|109.82|112.16|109.76|0
1707175200000|2024-02-05 23:20:00|112.09|109.69|112.22|109.82|112.22|109.82|112.02|109.62|0
1707175500000|2024-02-05 23:25:00|112.29|109.89|112.36|109.96|112.36|109.96|112.22|109.82|0
1707175800000|2024-02-05 23:30:00|112.29|109.89|112.36|109.96|112.43|110.03|112.22|109.82|0
1707176100000|2024-02-05 23:35:00|112.43|110.03|112.49|110.09|112.56|110.16|112.36|109.96|0
1707176400000|2024-02-05 23:40:00|112.56|110.16|112.56|110.16|112.77|110.37|112.56|110.16|0
1707176700000|2024-02-05 23:45:00|112.63|110.23|112.91|110.51|112.91|110.51|112.6|110.2|0
1707177000000|2024-02-05 23:50:00|112.84|110.44|112.84|110.44|112.91|110.51|112.77|110.37|0
1707177300000|2024-02-05 23:55:00|112.87|110.47|112.97|110.57|113.11|110.71|112.84|110.44|0
1707177600000|2024-02-06 00:00:00|113.04|110.64|112.62|110.22|113.11|110.71|112.56|110.16|0
1707177900000|2024-02-06 00:05:00|112.56|110.16|112.48|110.08|112.56|110.16|112.35|109.95|0
1707178200000|2024-02-06 00:10:00|112.55|110.15|112.41|110.01|112.55|110.15|112.35|109.95|0
1707178500000|2024-02-06 00:15:00|112.28|109.88|112.34|109.94|112.34|109.94|112.17|109.77|0
1707178800000|2024-02-06 00:20:00|112.27|109.87|112.27|109.87|112.41|110.01|112.27|109.87|0
1707179100000|2024-02-06 00:25:00|112.2|109.8|112.41|110.01|112.41|110.01|112.2|109.8|0
1707179400000|2024-02-06 00:30:00|112.34|109.94|112.48|110.08|112.48|110.08|112.27|109.87|0
1707179700000|2024-02-06 00:35:00|112.55|110.15|112.41|110.01|112.55|110.15|112.41|110.01|0
1707180000000|2024-02-06 00:40:00|112.34|109.94|112.2|109.8|112.37|109.97|112.13|109.73|0
1707180300000|2024-02-06 00:45:00|112.13|109.73|112.06|109.66|112.2|109.8|111.92|109.52|0
1707180600000|2024-02-06 00:50:00|112.13|109.73|112.13|109.73|112.13|109.73|112.06|109.66|0
1707180900000|2024-02-06 00:55:00|112.06|109.66|112.19|109.79|112.19|109.79|111.99|109.59|0
1707181200000|2024-02-06 01:00:00|112.12|109.72|111.78|109.38|112.19|109.79|111.78|109.38|0
1707181500000|2024-02-06 01:05:00|111.71|109.31|111.78|109.38|111.98|109.58|111.64|109.24|0
1707181800000|2024-02-06 01:10:00|111.71|109.31|111.5|109.1|111.78|109.38|111.5|109.1|0
1707182100000|2024-02-06 01:15:00|111.4|109.2|111.67|109.47|111.67|109.47|111.19|108.99|0
1707182400000|2024-02-06 01:20:00|111.88|109.68|111.74|109.54|112.02|109.82|111.74|109.54|0
1707182700000|2024-02-06 01:25:00|111.81|109.61|111.78|109.58|111.88|109.68|111.67|109.47|0
1707183000000|2024-02-06 01:30:00|111.74|109.54|111.6|109.4|111.78|109.58|111.39|109.19|0
1707183300000|2024-02-06 01:35:00|111.53|109.33|111.87|109.67|111.87|109.67|111.53|109.33|0
1707183600000|2024-02-06 01:40:00|111.94|109.74|111.87|109.67|112.01|109.81|111.74|109.54|0
1707183900000|2024-02-06 01:45:00|111.8|109.6|111.6|109.4|111.84|109.64|111.46|109.26|0
1707184200000|2024-02-06 01:50:00|111.66|109.46|111.46|109.26|111.66|109.46|111.39|109.19|0
1707184500000|2024-02-06 01:55:00|111.53|109.33|111.32|109.12|111.53|109.33|111.32|109.12|0
1707184800000|2024-02-06 02:00:00|111.39|109.19|111.35|109.15|111.52|109.32|111.25|109.05|0
1707185100000|2024-02-06 02:05:00|111.39|109.19|111.18|108.98|111.52|109.32|111.11|108.91|0
1707185400000|2024-02-06 02:10:00|111.11|108.91|111.25|109.05|111.38|109.18|111.11|108.91|0
1707185700000|2024-02-06 02:15:00|111.24|109.04|111.24|109.04|111.38|109.18|111.18|108.98|0
1707186000000|2024-02-06 02:20:00|111.31|109.11|111.1|108.9|111.31|109.11|111.1|108.9|0
1707186300000|2024-02-06 02:25:00|111.04|108.84|111.17|108.97|111.24|109.04|110.9|108.7|0
1707186600000|2024-02-06 02:30:00|111.1|108.9|111.03|108.83|111.24|109.04|111.03|108.83|0
1707186900000|2024-02-06 02:35:00|110.96|108.76|110.9|108.7|111.1|108.9|110.9|108.7|0
1707187200000|2024-02-06 02:40:00|110.89|108.69|110.69|108.49|110.89|108.69|110.69|108.49|0
1707187500000|2024-02-06 02:45:00|110.76|108.56|110.82|108.62|110.82|108.62|110.69|108.49|0
1707187800000|2024-02-06 02:50:00|110.86|108.66|110.96|108.76|110.96|108.76|110.86|108.66|0
1707188100000|2024-02-06 02:55:00|111.03|108.83|111.09|108.89|111.1|108.9|110.96|108.76|0
1707188400000|2024-02-06 03:00:00|111.06|108.86|110.89|108.69|111.09|108.89|110.89|108.69|0
1707188700000|2024-02-06 03:05:00|110.96|108.76|110.82|108.62|111.02|108.82|110.82|108.62|0
1707189000000|2024-02-06 03:10:00|110.75|108.55|110.47|108.27|110.82|108.62|110.47|108.27|0
1707189300000|2024-02-06 03:15:00|110.44|108.24|110.37|108.17|110.44|108.24|110.34|108.14|0
1707189600000|2024-02-06 03:20:00|110.4|108.2|110.4|108.2|110.51|108.31|110.34|108.14|0
1707189900000|2024-02-06 03:25:00|110.47|108.27|110.4|108.2|110.47|108.27|110.27|108.07|0
1707190200000|2024-02-06 03:30:00|110.33|108.13|110.33|108.13|110.54|108.34|110.27|108.07|0
1707190500000|2024-02-06 03:35:00|110.4|108.2|110.81|108.61|110.88|108.68|110.33|108.13|0
1707190800000|2024-02-06 03:40:00|110.84|108.64|110.74|108.54|110.88|108.68|110.67|108.47|0
1707191100000|2024-02-06 03:45:00|110.81|108.61|110.94|108.74|110.94|108.74|110.67|108.47|0
1707191400000|2024-02-06 03:50:00|111.01|108.81|110.94|108.74|111.15|108.95|110.94|108.74|0
1707191700000|2024-02-06 03:55:00|110.87|108.67|110.87|108.67|110.94|108.74|110.8|108.6|0
1707192000000|2024-02-06 04:00:00|110.94|108.74|110.87|108.67|111.01|108.81|110.8|108.6|0
1707192300000|2024-02-06 04:05:00|110.8|108.6|110.87|108.67|110.87|108.67|110.8|108.6|0
1707192600000|2024-02-06 04:10:00|110.94|108.74|110.93|108.73|111|108.8|110.87|108.67|0
1707192900000|2024-02-06 04:15:00|110.86|108.66|110.73|108.53|110.86|108.66|110.73|108.53|0
1707193200000|2024-02-06 04:20:00|110.76|108.56|110.73|108.53|110.8|108.6|110.69|108.49|0
1707193500000|2024-02-06 04:25:00|110.69|108.49|110.45|108.25|110.73|108.53|110.45|108.25|0
1707193800000|2024-02-06 04:30:00|110.52|108.32|110.52|108.32|110.59|108.39|110.45|108.25|0
1707194100000|2024-02-06 04:35:00|110.59|108.39|110.45|108.25|110.59|108.39|110.42|108.22|0
1707194400000|2024-02-06 04:40:00|110.38|108.18|110.45|108.25|110.45|108.25|110.31|108.11|0
1707194700000|2024-02-06 04:45:00|110.38|108.18|110.45|108.25|110.45|108.25|110.38|108.18|0
1707195000000|2024-02-06 04:50:00|110.38|108.18|110.31|108.11|110.45|108.25|110.24|108.04|0
1707195300000|2024-02-06 04:55:00|110.38|108.18|110.37|108.17|110.51|108.31|110.37|108.17|0
1707195600000|2024-02-06 05:00:00|110.34|108.14|110.03|107.83|110.34|108.14|109.96|107.76|0
1707195900000|2024-02-06 05:05:00|110.1|107.9|110.1|107.9|110.17|107.97|109.96|107.76|0
1707196200000|2024-02-06 05:10:00|110.03|107.83|110.37|108.17|110.44|108.24|110.03|107.83|0
1707196500000|2024-02-06 05:15:00|110.3|108.1|110.37|108.17|110.4|108.2|110.3|108.1|0
1707196800000|2024-02-06 05:20:00|110.44|108.24|110.5|108.3|110.64|108.44|110.37|108.17|0
1707197100000|2024-02-06 05:25:00|110.57|108.37|110.36|108.16|110.57|108.37|110.36|108.16|0
1707197400000|2024-02-06 05:30:00|110.3|108.1|110.5|108.3|110.5|108.3|110.23|108.03|0
1707197700000|2024-02-06 05:35:00|110.43|108.23|110.43|108.23|110.5|108.3|110.36|108.16|0
1707198000000|2024-02-06 05:40:00|110.36|108.16|110.29|108.09|110.43|108.23|110.22|108.02|0
1707198300000|2024-02-06 05:45:00|110.22|108.02|110.49|108.29|110.5|108.3|110.22|108.02|0
1707198600000|2024-02-06 05:50:00|110.43|108.23|110.7|108.5|110.7|108.5|110.43|108.23|0
1707198900000|2024-02-06 05:55:00|110.63|108.43|110.7|108.5|110.77|108.57|110.56|108.36|0
1707199200000|2024-02-06 06:00:00|110.76|108.56|110.69|108.49|110.76|108.56|110.56|108.36|0
1707199500000|2024-02-06 06:05:00|110.76|108.56|110.69|108.49|110.76|108.56|110.63|108.43|0
1707199800000|2024-02-06 06:10:00|110.66|108.46|110.9|108.7|110.9|108.7|110.56|108.36|0
1707200100000|2024-02-06 06:15:00|110.86|108.66|110.83|108.63|110.9|108.7|110.76|108.56|0
1707200400000|2024-02-06 06:20:00|110.89|108.69|110.96|108.76|110.96|108.76|110.89|108.69|0
1707200700000|2024-02-06 06:25:00|110.89|108.69|110.96|108.76|111.03|108.83|110.82|108.62|0
1707201000000|2024-02-06 06:30:00|111.03|108.83|111.03|108.83|111.1|108.9|110.96|108.76|0
1707201300000|2024-02-06 06:35:00|110.99|108.79|110.89|108.69|111.1|108.9|110.89|108.69|0
1707201600000|2024-02-06 06:40:00|110.82|108.62|110.75|108.55|110.89|108.69|110.68|108.48|0
1707201900000|2024-02-06 06:45:00|110.68|108.48|110.82|108.62|110.89|108.69|110.61|108.41|0
1707202200000|2024-02-06 06:50:00|110.78|108.58|110.88|108.68|110.95|108.75|110.75|108.55|0
1707202500000|2024-02-06 06:55:00|110.92|108.72|110.68|108.48|110.95|108.75|110.68|108.48|0
1707202800000|2024-02-06 07:00:00|110.75|108.55|110.13|107.93|110.75|108.55|110.06|107.86|0
1707203100000|2024-02-06 07:05:00|110.1|107.9|109.93|107.73|110.13|107.93|109.93|107.73|0
1707203400000|2024-02-06 07:10:00|109.89|107.69|109.58|107.38|109.89|107.69|109.52|107.32|0
1707203700000|2024-02-06 07:15:00|109.52|107.32|109.38|107.18|109.58|107.38|109.38|107.18|0
1707204000000|2024-02-06 07:20:00|109.45|107.25|109.41|107.21|109.45|107.25|109.31|107.11|0
1707204300000|2024-02-06 07:25:00|109.45|107.25|109.31|107.11|109.51|107.31|109.24|107.04|0
1707204600000|2024-02-06 07:30:00|109.24|107.04|109.38|107.18|109.38|107.18|109.04|106.84|0
1707204900000|2024-02-06 07:35:00|109.44|107.24|109.24|107.04|109.51|107.31|109.24|107.04|0
1707205200000|2024-02-06 07:40:00|109.31|107.11|109.58|107.38|109.64|107.44|109.31|107.11|0
1707205500000|2024-02-06 07:45:00|109.51|107.31|109.44|107.24|109.57|107.37|109.44|107.24|0
1707205800000|2024-02-06 07:50:00|109.51|107.31|109.44|107.24|109.61|107.41|109.37|107.17|0
1707206100000|2024-02-06 07:55:00|109.5|107.3|109.5|107.3|109.57|107.37|109.17|106.97|0
1707206400000|2024-02-06 08:00:00|109.57|107.37|109.37|107.17|109.57|107.37|109.16|106.96|0
1707206700000|2024-02-06 08:05:00|109.43|107.23|109.91|107.71|110.67|108.47|109.43|107.23|0
1707207000000|2024-02-06 08:10:00|109.87|107.67|109.6|107.4|110.21|108.01|109.6|107.4|0
1707207300000|2024-02-06 08:15:00|109.67|107.47|109.87|107.67|110.07|107.87|109.6|107.4|0
1707207600000|2024-02-06 08:20:00|109.8|107.6|109.73|107.53|109.87|107.67|109.46|107.26|0
1707207900000|2024-02-06 08:25:00|109.67|107.47|110.07|107.87|110.14|107.94|109.67|107.47|0
1707208200000|2024-02-06 08:30:00|110|107.8|110|107.8|110.27|108.07|109.87|107.67|0
1707208500000|2024-02-06 08:35:00|109.93|107.73|110.27|108.07|110.34|108.14|109.93|107.73|0
1707208800000|2024-02-06 08:40:00|110.24|108.04|110.61|108.41|110.75|108.55|110.2|108|0
1707209100000|2024-02-06 08:45:00|110.58|108.38|110.68|108.48|110.68|108.48|110.27|108.07|0
1707209400000|2024-02-06 08:50:00|110.54|108.34|110.67|108.47|111.08|108.88|110.54|108.34|0
1707209700000|2024-02-06 08:55:00|110.61|108.41|111.05|108.85|111.08|108.88|110.51|108.31|0
1707210000000|2024-02-06 09:00:00|111.01|108.81|110.6|108.4|111.22|109.02|110.54|108.34|0
1707210300000|2024-02-06 09:05:00|110.54|108.34|110.4|108.2|110.67|108.47|110.33|108.13|0
1707210600000|2024-02-06 09:10:00|110.47|108.27|110.46|108.26|110.94|108.74|110.46|108.26|0
1707210900000|2024-02-06 09:15:00|110.4|108.2|110.39|108.19|110.53|108.33|110.19|107.99|0
1707211200000|2024-02-06 09:20:00|110.36|108.16|110.6|108.4|110.6|108.4|110.19|107.99|0
1707211500000|2024-02-06 09:25:00|110.67|108.47|110.46|108.26|110.8|108.6|110.39|108.19|0
1707211800000|2024-02-06 09:30:00|110.53|108.33|110.59|108.39|110.73|108.53|110.39|108.19|0
1707212100000|2024-02-06 09:35:00|110.66|108.46|110.66|108.46|110.8|108.6|110.53|108.33|0
1707212400000|2024-02-06 09:40:00|110.73|108.53|110.86|108.66|110.86|108.66|110.52|108.32|0
1707212700000|2024-02-06 09:45:00|110.93|108.73|111.34|109.14|111.48|109.28|110.86|108.66|0
1707213000000|2024-02-06 09:50:00|111.27|109.07|111.48|109.28|111.48|109.28|111.27|109.07|0
1707213300000|2024-02-06 09:55:00|111.55|109.35|111.48|109.28|111.68|109.48|111.41|109.21|0
1707213600000|2024-02-06 10:00:00|111.47|109.27|111.82|109.62|112.16|109.96|111.47|109.27|0
1707213900000|2024-02-06 10:05:00|111.75|109.55|111.95|109.75|112.09|109.89|111.68|109.48|0
1707214200000|2024-02-06 10:10:00|111.88|109.68|111.95|109.75|112.09|109.89|111.75|109.55|0
1707214500000|2024-02-06 10:15:00|112.02|109.82|112.09|109.89|112.23|110.03|111.95|109.75|0
1707214800000|2024-02-06 10:20:00|112.16|109.96|112.02|109.82|112.22|110.02|111.95|109.75|0
1707215100000|2024-02-06 10:25:00|112.05|109.85|112.29|110.09|112.57|110.37|112.02|109.82|0
1707215400000|2024-02-06 10:30:00|112.22|110.02|112.77|110.57|112.84|110.64|112.22|110.02|0
1707215700000|2024-02-06 10:35:00|112.81|110.61|112.43|110.23|112.81|110.61|112.43|110.23|0
1707216000000|2024-02-06 10:40:00|112.5|110.3|112.29|110.09|112.56|110.36|112.22|110.02|0
1707216300000|2024-02-06 10:45:00|112.32|110.12|112.25|110.05|112.49|110.29|112.22|110.02|0
1707216600000|2024-02-06 10:50:00|112.28|110.08|111.8|109.6|112.28|110.08|111.66|109.46|0
1707216900000|2024-02-06 10:55:00|111.87|109.67|111.8|109.6|112.08|109.88|111.8|109.6|0
1707217200000|2024-02-06 11:00:00|111.87|109.67|111.66|109.46|111.87|109.67|111.59|109.39|0
1707217500000|2024-02-06 11:05:00|111.73|109.53|112|109.8|112.07|109.87|111.66|109.46|0
1707217800000|2024-02-06 11:10:00|111.93|109.73|112.35|110.15|112.55|110.35|111.93|109.73|0
1707218100000|2024-02-06 11:15:00|112.42|110.22|112.34|110.14|112.62|110.42|112.31|110.11|0
1707218400000|2024-02-06 11:20:00|112.41|110.21|112.07|109.87|112.41|110.21|111.86|109.66|0
1707218700000|2024-02-06 11:25:00|112.1|109.9|112.07|109.87|112.14|109.94|111.93|109.73|0
1707219000000|2024-02-06 11:30:00|112.13|109.93|112.89|110.69|112.89|110.69|112.07|109.87|0
1707219300000|2024-02-06 11:35:00|112.82|110.62|113.73|111.53|113.73|111.53|112.82|110.62|0
1707219600000|2024-02-06 11:40:00|113.59|111.39|113.51|111.31|113.73|111.53|112.96|110.76|0
1707219900000|2024-02-06 11:45:00|113.48|111.28|113.44|111.24|113.72|111.52|113.31|111.11|0
1707220200000|2024-02-06 11:50:00|113.41|111.21|112.96|110.76|113.44|111.24|112.96|110.76|0
1707220500000|2024-02-06 11:55:00|112.99|110.79|112.75|110.55|113.06|110.86|112.75|110.55|0
1707220800000|2024-02-06 12:00:00|112.82|110.62|112.68|110.48|112.89|110.69|112.54|110.34|0
1707221100000|2024-02-06 12:05:00|112.61|110.41|112.81|110.61|113.02|110.82|112.54|110.34|0
1707221400000|2024-02-06 12:10:00|112.78|110.58|112.74|110.54|113.09|110.89|112.6|110.4|0
1707221700000|2024-02-06 12:15:00|112.81|110.61|112.88|110.68|113.02|110.82|112.67|110.47|0
1707222000000|2024-02-06 12:20:00|113.02|110.82|113.5|111.3|113.5|111.3|112.95|110.75|0
1707222300000|2024-02-06 12:25:00|113.43|111.23|113.5|111.3|113.78|111.58|113.36|111.16|0
1707222600000|2024-02-06 12:30:00|113.43|111.23|112.23|110.03|113.57|111.37|111.77|109.57|0
1707222900000|2024-02-06 12:35:00|112.3|110.1|111.89|109.69|112.3|110.1|111.89|109.69|0
1707223200000|2024-02-06 12:40:00|111.82|109.62|111.19|108.99|111.89|109.69|111.19|108.99|0
1707223500000|2024-02-06 12:45:00|111.06|108.86|111.33|109.13|111.54|109.34|111.06|108.86|0
1707223800000|2024-02-06 12:50:00|111.3|109.1|111.33|109.13|111.5|109.3|111.12|108.92|0
1707224100000|2024-02-06 12:55:00|111.4|109.2|111.12|108.92|111.4|109.2|111.12|108.92|0
1707224400000|2024-02-06 13:00:00|111.16|108.96|110.64|108.44|111.33|109.13|110.64|108.44|0
1707224700000|2024-02-06 13:05:00|110.71|108.51|110.09|107.89|110.74|108.54|110.09|107.89|0
1707225000000|2024-02-06 13:10:00|110.02|107.82|109.7|107.5|111.3|109.1|109.63|107.43|0
1707225300000|2024-02-06 13:15:00|109.56|107.36|109.42|107.22|109.7|107.5|109.36|107.16|0
1707225600000|2024-02-06 13:20:00|109.36|107.16|109.36|107.16|109.7|107.5|109.22|107.02|0
1707225900000|2024-02-06 13:25:00|109.42|107.22|109.35|107.15|109.56|107.36|109.29|107.09|0
1707226200000|2024-02-06 13:30:00|109.42|107.22|109.56|107.36|109.63|107.43|109.15|106.95|0
1707226500000|2024-02-06 13:35:00|109.49|107.29|109.42|107.22|109.49|107.29|109.08|106.88|0
1707226800000|2024-02-06 13:40:00|109.35|107.15|109.15|106.95|109.42|107.22|109.08|106.88|0
1707227100000|2024-02-06 13:45:00|109.08|106.88|108.74|106.54|109.08|106.88|108.6|106.4|0
1707227400000|2024-02-06 13:50:00|108.67|106.47|110.04|107.84|110.1|107.9|108.67|106.47|0
1707227700000|2024-02-06 13:55:00|110.1|107.9|110.04|107.84|110.1|107.9|109.76|107.56|0
1707228000000|2024-02-06 14:00:00|109.97|107.77|109.56|107.36|109.97|107.77|109.56|107.36|0
1707228300000|2024-02-06 14:05:00|109.59|107.39|109.83|107.63|109.96|107.76|109.36|107.16|0
1707228600000|2024-02-06 14:10:00|109.76|107.56|109.49|107.29|109.83|107.63|109.42|107.22|0
1707228900000|2024-02-06 14:15:00|109.52|107.32|109.49|107.29|109.69|107.49|109.42|107.22|0
1707229200000|2024-02-06 14:20:00|109.42|107.22|109.28|107.08|109.49|107.29|109.22|107.02|0
1707229500000|2024-02-06 14:25:00|109.35|107.15|109.62|107.42|109.82|107.62|109.28|107.08|0
1707229800000|2024-02-06 14:30:00|109.35|107.15|108.81|106.61|110.23|108.03|108.34|106.14|0
1707230100000|2024-02-06 14:35:00|108.94|106.74|109.21|107.01|109.96|107.76|108.81|106.61|0
1707230400000|2024-02-06 14:40:00|109.14|106.94|107.93|105.73|109.21|107.01|107.93|105.73|0
1707230700000|2024-02-06 14:45:00|108.07|105.87|109.54|107.34|110.08|107.88|107.4|105.2|0
1707231000000|2024-02-06 14:50:00|109.47|107.27|110.28|108.08|111.3|109.1|109.47|107.27|0
1707231300000|2024-02-06 14:55:00|110.35|108.15|112.12|109.92|112.18|109.98|110.14|107.94|0
1707231600000|2024-02-06 15:00:00|112.32|110.12|111.22|109.02|112.67|110.47|110.67|108.47|0
1707231900000|2024-02-06 15:05:00|111.15|108.95|111.29|109.09|111.98|109.78|111.01|108.81|0
1707232200000|2024-02-06 15:10:00|111.35|109.15|112.25|110.05|112.46|110.26|111.35|109.15|0
1707232500000|2024-02-06 15:15:00|112.32|110.12|110.73|108.53|112.53|110.33|110.32|108.12|0
1707232800000|2024-02-06 15:20:00|110.6|108.4|112.31|110.11|112.38|110.18|110.6|108.4|0
1707233100000|2024-02-06 15:25:00|112.18|109.98|112.13|109.93|113.01|110.81|111.19|108.99|0
1707233400000|2024-02-06 15:30:00|111.92|109.72|110.96|108.76|112.2|110|110.96|108.76|0
1707233700000|2024-02-06 15:35:00|110.82|108.62|110.75|108.55|110.82|108.62|110.07|107.87|0
1707234000000|2024-02-06 15:40:00|110.68|108.48|111.09|108.89|111.78|109.58|110.55|108.35|0
1707234300000|2024-02-06 15:45:00|111.02|108.82|111.5|109.3|111.57|109.37|110.48|108.28|0
1707234600000|2024-02-06 15:50:00|111.43|109.23|110.82|108.62|111.99|109.79|110.82|108.62|0
1707234900000|2024-02-06 15:55:00|110.75|108.55|110.92|108.72|111.16|108.96|110.47|108.27|0
1707235200000|2024-02-06 16:00:00|110.95|108.75|111.29|109.09|111.84|109.64|110.68|108.48|0
1707235500000|2024-02-06 16:05:00|111.22|109.02|110.81|108.61|111.36|109.16|109.93|107.73|0
1707235800000|2024-02-06 16:10:00|110.67|108.47|111.93|109.73|112.28|110.08|110.13|107.93|0
1707236100000|2024-02-06 16:15:00|111.9|109.7|110.77|108.57|111.9|109.7|110.77|108.57|0
1707236400000|2024-02-06 16:20:00|110.7|108.5|110.08|107.88|110.97|108.77|110.08|107.88|0
1707236700000|2024-02-06 16:25:00|110.02|107.82|110.29|108.09|110.76|108.56|109.88|107.68|0
1707237000000|2024-02-06 16:30:00|110.15|107.95|110.92|108.72|111.13|108.93|110.08|107.88|0
1707237300000|2024-02-06 16:35:00|110.99|108.79|111.13|108.93|112.02|109.82|110.85|108.65|0
1707237600000|2024-02-06 16:40:00|111.19|108.99|111.67|109.47|112.02|109.82|110.92|108.72|0
1707237900000|2024-02-06 16:45:00|111.74|109.54|111.9|109.7|113.39|111.19|111.62|109.42|0
1707238200000|2024-02-06 16:50:00|111.97|109.77|111.69|109.49|112.52|110.32|111.48|109.28|0
1707238500000|2024-02-06 16:55:00|111.76|109.56|112.24|110.04|112.24|110.04|111.62|109.42|0
1707238800000|2024-02-06 17:00:00|112.31|110.11|112.17|109.97|112.73|110.53|111.62|109.42|0
1707239100000|2024-02-06 17:05:00|112.1|109.9|112.1|109.9|112.45|110.25|111.82|109.62|0
1707239400000|2024-02-06 17:10:00|111.96|109.76|113.25|111.05|113.46|111.26|111.89|109.69|0
1707239700000|2024-02-06 17:15:00|113.11|110.91|112.83|110.63|113.25|111.05|112.21|110.01|0
1707240000000|2024-02-06 17:20:00|112.9|110.7|113.11|110.91|113.53|111.33|112.9|110.7|0
1707240300000|2024-02-06 17:25:00|113.15|110.95|111.45|109.25|113.18|110.98|111.42|109.22|0
1707240600000|2024-02-06 17:30:00|111.38|109.18|111.93|109.73|112.62|110.42|111.32|109.12|0
1707240900000|2024-02-06 17:35:00|111.97|109.77|112.16|109.96|112.5|110.3|111.86|109.66|0
1707241200000|2024-02-06 17:40:00|112.23|110.03|111.88|109.68|112.43|110.23|111.81|109.61|0
1707241500000|2024-02-06 17:45:00|111.81|109.61|112.91|110.71|113.26|111.06|111.81|109.61|0
1707241800000|2024-02-06 17:50:00|112.98|110.78|112.91|110.71|112.98|110.78|112.22|110.02|0
1707242100000|2024-02-06 17:55:00|112.84|110.64|112.84|110.64|112.91|110.71|112.22|110.02|0
1707242400000|2024-02-06 18:00:00|112.77|110.57|111.88|109.68|113.05|110.85|111.88|109.68|0
1707242700000|2024-02-06 18:05:00|111.81|109.61|111.21|109.01|111.94|109.74|110.8|108.6|0
1707243000000|2024-02-06 18:10:00|111.14|108.94|112|109.8|112.45|110.25|111.14|108.94|0
1707243300000|2024-02-06 18:15:00|112.03|109.83|111.96|109.76|112.38|110.18|111.14|108.94|0
1707243600000|2024-02-06 18:20:00|112.03|109.83|112.24|110.04|112.31|110.11|111.75|109.55|0
1707243900000|2024-02-06 18:25:00|112.17|109.97|111.27|109.07|112.3|110.1|111.13|108.93|0
1707244200000|2024-02-06 18:30:00|111.2|109|110.72|108.52|111.27|109.07|110.52|108.32|0
1707244500000|2024-02-06 18:35:00|110.79|108.59|110.04|107.84|110.93|108.73|109.91|107.71|0
1707244800000|2024-02-06 18:40:00|109.97|107.77|110.61|108.41|110.81|108.61|109.9|107.7|0
1707245100000|2024-02-06 18:45:00|110.54|108.34|110.2|108|110.81|108.61|110.13|107.93|0
1707245400000|2024-02-06 18:50:00|110.27|108.07|110.61|108.41|110.61|108.41|110.13|107.93|0
1707245700000|2024-02-06 18:55:00|110.54|108.34|110.13|107.93|110.57|108.37|110.06|107.86|0
1707246000000|2024-02-06 19:00:00|110.06|107.86|111.01|108.81|111.35|109.15|109.99|107.79|0
1707246300000|2024-02-06 19:05:00|110.94|108.74|111.99|109.79|113.42|111.22|110.88|108.68|0
1707246600000|2024-02-06 19:10:00|112.13|109.93|112.61|110.41|112.61|110.41|111.99|109.79|0
1707246900000|2024-02-06 19:15:00|112.54|110.34|112.27|110.07|112.89|110.69|112.06|109.86|0
1707247200000|2024-02-06 19:20:00|112.33|110.13|111.57|109.37|112.4|110.2|111.16|108.96|0
1707247500000|2024-02-06 19:25:00|111.71|109.51|111.78|109.58|112.12|109.92|111.23|109.03|0
1707247800000|2024-02-06 19:30:00|111.71|109.51|111.23|109.03|111.78|109.58|111.02|108.82|0
1707248100000|2024-02-06 19:35:00|111.16|108.96|112.19|109.99|112.33|110.13|111.02|108.82|0
1707248400000|2024-02-06 19:40:00|112.12|109.92|111.57|109.37|112.4|110.2|111.5|109.3|0
1707248700000|2024-02-06 19:45:00|111.5|109.3|110.65|108.45|111.93|109.73|110.58|108.38|0
1707249000000|2024-02-06 19:50:00|110.58|108.38|110.51|108.31|111.13|108.93|110.44|108.24|0
1707249300000|2024-02-06 19:55:00|110.48|108.28|109.9|107.7|110.51|108.31|109.56|107.36|0
1707249600000|2024-02-06 20:00:00|109.83|107.63|109.89|107.69|110.03|107.83|109.62|107.42|0
1707249900000|2024-02-06 20:05:00|109.76|107.56|109.35|107.15|109.76|107.56|108.88|106.68|0
1707250200000|2024-02-06 20:10:00|109.42|107.22|109.28|107.08|109.69|107.49|109.15|106.95|0
1707250500000|2024-02-06 20:15:00|109.21|107.01|109.69|107.49|110.23|108.03|109.21|107.01|0
1707250800000|2024-02-06 20:20:00|109.62|107.42|110.02|107.82|110.23|108.03|109.31|107.11|0
1707251100000|2024-02-06 20:25:00|110.09|107.89|109.89|107.69|110.37|108.17|109.55|107.35|0
1707251400000|2024-02-06 20:30:00|109.82|107.62|110.77|108.57|111.25|109.05|109.75|107.55|0
1707251700000|2024-02-06 20:35:00|110.84|108.64|111.05|108.85|111.18|108.98|110.29|108.09|0
1707252000000|2024-02-06 20:40:00|110.98|108.78|110.56|108.36|111.11|108.91|110.09|107.89|0
1707252300000|2024-02-06 20:45:00|110.5|108.3|109.95|107.75|110.77|108.57|109.61|107.41|0
1707252600000|2024-02-06 20:50:00|109.88|107.68|109.31|107.11|110.31|108.11|109.13|106.93|0
1707252900000|2024-02-06 20:55:00|108.97|106.77|108.13|105.93|109|106.8|107.89|105.69|0
1707253200000|2024-02-06 21:00:00|108.33|106.13|108.86|106.66|108.86|106.66|107.76|105.56|0
1707253500000|2024-02-06 21:05:00|108.8|106.6|109.4|107.2|109.4|107.2|108.73|106.53|0
1707253800000|2024-02-06 21:10:00|109.47|107.27|109.47|107.27|109.67|107.47|109.2|107|0
1707254100000|2024-02-06 21:15:00|109.64|107.24|109.7|107.3|109.77|107.37|109.57|107.17|0
1707254400000|2024-02-06 21:20:00|109.63|107.23|109.36|106.96|109.63|107.23|109.23|106.83|0
1707254700000|2024-02-06 21:25:00|109.29|106.89|109.43|107.03|109.5|107.1|109.29|106.89|0
1707255000000|2024-02-06 21:30:00|109.36|106.96|108.59|106.19|109.43|107.03|108.59|106.19|0
1707255300000|2024-02-06 21:35:00|108.52|106.12|108.59|106.19|108.59|106.19|108.45|106.05|0
1707255600000|2024-02-06 21:40:00|108.65|106.25|108.85|106.45|108.85|106.45|108.65|106.25|0
1707255900000|2024-02-06 21:45:00|108.79|106.39|108.72|106.32|108.85|106.45|108.65|106.25|0
1707256200000|2024-02-06 21:50:00|108.65|106.25|108.65|106.25|108.72|106.32|108.58|106.18|0
1707256500000|2024-02-06 21:55:00|108.58|106.18|108.21|105.81|108.58|106.18|108.21|105.81|0
1707256800000|2024-02-06 22:00:00|108.25|105.85|108.23|105.83|108.25|105.85|108.23|105.83|0
1707257100000|2024-02-06 22:05:00|108.25|105.85|108.26|105.86|108.27|105.87|108.25|105.85|0
1707257400000|2024-02-06 22:10:00|108.17|105.77|108.17|105.77|108.17|105.77|108.17|105.77|0
1707257700000|2024-02-06 22:15:00|108.24|105.84|108.27|105.87|108.27|105.87|108.24|105.84|0
1707258000000|2024-02-06 22:20:00|108.26|105.86|108.16|105.76|108.26|105.86|108.13|105.73|0
1707258300000|2024-02-06 22:25:00|108.03|105.63|108.06|105.66|108.15|105.75|107.97|105.57|0
1707258600000|2024-02-06 22:30:00|108.11|105.71|108.1|105.7|108.12|105.72|108.06|105.66|0
1707258900000|2024-02-06 22:35:00|108.08|105.68|108.1|105.7|108.1|105.7|108.08|105.68|0
1707259200000|2024-02-06 22:40:00|108.08|105.68|108.14|105.74|108.14|105.74|108.06|105.66|0
1707259500000|2024-02-06 22:45:00|108.15|105.75|108.25|105.85|108.29|105.89|108.13|105.73|0
1707259800000|2024-02-06 22:50:00|108.28|105.88|108.22|105.82|108.31|105.91|108.22|105.82|0
1707260100000|2024-02-06 22:55:00|108.25|105.85|108.28|105.88|108.31|105.91|108.25|105.85|0
1707260400000|2024-02-06 23:00:00|108.39|105.99|107.89|105.49|108.39|105.99|107.82|105.42|0
1707260700000|2024-02-06 23:05:00|107.92|105.52|107.89|105.49|108.06|105.66|107.89|105.49|0
1707261000000|2024-02-06 23:10:00|107.82|105.42|107.62|105.22|107.82|105.42|107.55|105.15|0
1707261300000|2024-02-06 23:15:00|107.55|105.15|107.55|105.15|107.68|105.28|107.48|105.08|0
1707261600000|2024-02-06 23:20:00|107.52|105.12|107.81|105.41|107.82|105.42|107.48|105.08|0
1707261900000|2024-02-06 23:25:00|107.85|105.45|107.95|105.55|108.01|105.61|107.81|105.41|0
1707262200000|2024-02-06 23:30:00|107.88|105.48|107.81|105.41|107.95|105.55|107.75|105.35|0
1707262500000|2024-02-06 23:35:00|107.88|105.48|107.61|105.21|107.95|105.55|107.54|105.14|0
1707262800000|2024-02-06 23:40:00|107.58|105.18|107.81|105.41|107.81|105.41|107.54|105.14|0
1707263100000|2024-02-06 23:45:00|107.88|105.48|108.08|105.68|108.08|105.68|107.87|105.47|0
1707263400000|2024-02-06 23:50:00|108.14|105.74|108.01|105.61|108.14|105.74|107.81|105.41|0
1707263700000|2024-02-06 23:55:00|107.94|105.54|108.01|105.61|108.14|105.74|107.94|105.54|0
1707264000000|2024-02-07 00:00:00|107.94|105.54|108.14|105.74|108.27|105.87|107.87|105.47|0
1707264300000|2024-02-07 00:05:00|108.17|105.77|108.14|105.74|108.34|105.94|108.07|105.67|0
1707264600000|2024-02-07 00:10:00|108.07|105.67|108.13|105.73|108.2|105.8|108|105.6|0
1707264900000|2024-02-07 00:15:00|108.2|105.8|108|105.6|108.2|105.8|107.97|105.57|0
1707265200000|2024-02-07 00:20:00|108.07|105.67|107.76|105.36|108.07|105.67|107.66|105.26|0
1707265500000|2024-02-07 00:25:00|107.73|105.33|107.86|105.46|107.93|105.53|107.73|105.33|0
1707265800000|2024-02-07 00:30:00|107.79|105.39|107.73|105.33|107.79|105.39|107.66|105.26|0
1707266100000|2024-02-07 00:35:00|107.79|105.39|107.93|105.53|107.99|105.59|107.79|105.39|0
1707266400000|2024-02-07 00:40:00|107.86|105.46|107.92|105.52|107.93|105.53|107.79|105.39|0
1707266700000|2024-02-07 00:45:00|107.89|105.49|107.99|105.59|107.99|105.59|107.79|105.39|0
1707267000000|2024-02-07 00:50:00|108.06|105.66|107.99|105.59|108.26|105.86|107.99|105.59|0
1707267300000|2024-02-07 00:55:00|107.92|105.52|107.85|105.45|107.92|105.52|107.82|105.42|0
1707267600000|2024-02-07 01:00:00|107.79|105.39|107.35|104.95|107.79|105.39|107.25|104.85|0
1707267900000|2024-02-07 01:05:00|107.12|104.72|106.25|103.85|107.12|104.72|106.25|103.85|0
1707268200000|2024-02-07 01:10:00|106.05|103.65|106.18|103.78|106.18|103.78|105.99|103.59|0
1707268500000|2024-02-07 01:15:00|106.15|103.95|106.02|103.82|106.22|104.02|105.95|103.75|0
1707268800000|2024-02-07 01:20:00|105.95|103.75|105.22|103.02|106.02|103.82|105.16|102.96|0
1707269100000|2024-02-07 01:25:00|105.35|103.15|105.68|103.48|105.68|103.48|105.35|103.15|0
1707269400000|2024-02-07 01:30:00|105.75|103.55|105.55|103.35|105.75|103.55|105.48|103.28|0
1707269700000|2024-02-07 01:35:00|105.42|103.22|105.38|103.18|105.55|103.35|105.28|103.08|0
1707270000000|2024-02-07 01:40:00|105.42|103.22|105.55|103.35|105.61|103.41|105.28|103.08|0
1707270300000|2024-02-07 01:45:00|105.61|103.41|105.68|103.48|105.84|103.64|105.61|103.41|0
1707270600000|2024-02-07 01:50:00|105.74|103.54|106.07|103.87|106.07|103.87|105.61|103.41|0
1707270900000|2024-02-07 01:55:00|106.14|103.94|106.47|104.27|106.53|104.33|106.07|103.87|0
1707271200000|2024-02-07 02:00:00|106.53|104.33|106.27|104.07|106.53|104.33|106.2|104|0
1707271500000|2024-02-07 02:05:00|106.3|104.1|106.4|104.2|106.46|104.26|106.26|104.06|0
1707271800000|2024-02-07 02:10:00|106.46|104.26|106.36|104.16|106.46|104.26|106.3|104.1|0
1707272100000|2024-02-07 02:15:00|106.33|104.13|106.2|104|106.33|104.13|106.13|103.93|0
1707272400000|2024-02-07 02:20:00|106.16|103.96|106.33|104.13|106.33|104.13|106.06|103.86|0
1707272700000|2024-02-07 02:25:00|106.26|104.06|106.19|103.99|106.39|104.19|106.19|103.99|0
1707273000000|2024-02-07 02:30:00|106.26|104.06|106.32|104.12|106.32|104.12|106.26|104.06|0
1707273300000|2024-02-07 02:35:00|106.46|104.26|106.39|104.19|106.59|104.39|106.32|104.12|0
1707273600000|2024-02-07 02:40:00|106.32|104.12|106.45|104.25|106.52|104.32|106.32|104.12|0
1707273900000|2024-02-07 02:45:00|106.39|104.19|106.45|104.25|106.52|104.32|106.39|104.19|0
1707274200000|2024-02-07 02:50:00|106.38|104.18|106.25|104.05|106.38|104.18|106.25|104.05|0
1707274500000|2024-02-07 02:55:00|106.32|104.12|106.12|103.92|106.32|104.12|106.12|103.92|0
1707274800000|2024-02-07 03:00:00|106.05|103.85|106.25|104.05|106.25|104.05|105.92|103.72|0
1707275100000|2024-02-07 03:05:00|106.18|103.98|106.18|103.98|106.25|104.05|106.11|103.91|0
1707275400000|2024-02-07 03:10:00|106.21|104.01|106.24|104.04|106.38|104.18|106.18|103.98|0
1707275700000|2024-02-07 03:15:00|106.31|104.11|106.24|104.04|106.38|104.18|106.24|104.04|0
1707276000000|2024-02-07 03:20:00|106.31|104.11|106.31|104.11|106.38|104.18|106.24|104.04|0
1707276300000|2024-02-07 03:25:00|106.37|104.17|106.37|104.17|106.57|104.37|106.37|104.17|0
1707276600000|2024-02-07 03:30:00|106.44|104.24|106.57|104.37|106.64|104.44|106.44|104.24|0
1707276900000|2024-02-07 03:35:00|106.5|104.3|106.7|104.5|106.7|104.5|106.5|104.3|0
1707277200000|2024-02-07 03:40:00|106.74|104.54|106.77|104.57|106.83|104.63|106.63|104.43|0
1707277500000|2024-02-07 03:45:00|106.83|104.63|106.83|104.63|106.9|104.7|106.7|104.5|0
1707277800000|2024-02-07 03:50:00|106.76|104.56|106.96|104.76|107.03|104.83|106.76|104.56|0
1707278100000|2024-02-07 03:55:00|106.9|104.7|107.23|105.03|107.23|105.03|106.9|104.7|0
1707278400000|2024-02-07 04:00:00|107.3|105.1|107.36|105.16|107.36|105.16|107.16|104.96|0
1707278700000|2024-02-07 04:05:00|107.43|105.23|107.29|105.09|107.56|105.36|107.29|105.09|0
1707279000000|2024-02-07 04:10:00|107.36|105.16|107.56|105.36|107.56|105.36|107.29|105.09|0
1707279300000|2024-02-07 04:15:00|107.49|105.29|107.29|105.09|107.49|105.29|107.29|105.09|0
1707279600000|2024-02-07 04:20:00|107.26|105.06|107.42|105.22|107.42|105.22|107.22|105.02|0
1707279900000|2024-02-07 04:25:00|107.35|105.15|107.29|105.09|107.35|105.15|107.22|105.02|0
1707280200000|2024-02-07 04:30:00|107.22|105.02|107.28|105.08|107.35|105.15|107.22|105.02|0
1707280500000|2024-02-07 04:35:00|107.35|105.15|107.28|105.08|107.42|105.22|107.22|105.02|0
1707280800000|2024-02-07 04:40:00|107.22|105.02|107.28|105.08|107.35|105.15|107.22|105.02|0
1707281100000|2024-02-07 04:45:00|107.21|105.01|107.35|105.15|107.41|105.21|107.21|105.01|0
1707281400000|2024-02-07 04:50:00|107.41|105.21|107.28|105.08|107.41|105.21|107.21|105.01|0
1707281700000|2024-02-07 04:55:00|107.21|105.01|107.28|105.08|107.34|105.14|107.21|105.01|0
1707282000000|2024-02-07 05:00:00|107.34|105.14|107.28|105.08|107.41|105.21|107.21|105.01|0
1707282300000|2024-02-07 05:05:00|107.34|105.14|107.47|105.27|107.54|105.34|107.27|105.07|0
1707282600000|2024-02-07 05:10:00|107.54|105.34|107.47|105.27|107.54|105.34|107.41|105.21|0
1707282900000|2024-02-07 05:15:00|107.41|105.21|107.34|105.14|107.44|105.24|107.2|105|0
1707283200000|2024-02-07 05:20:00|107.27|105.07|107.4|105.2|107.4|105.2|107.27|105.07|0
1707283500000|2024-02-07 05:25:00|107.34|105.14|107.33|105.13|107.4|105.2|107.33|105.13|0
1707283800000|2024-02-07 05:30:00|107.3|105.1|107.6|105.4|107.6|105.4|107.13|104.93|0
1707284100000|2024-02-07 05:35:00|107.57|105.37|107.67|105.47|107.73|105.53|107.53|105.33|0
1707284400000|2024-02-07 05:40:00|107.73|105.53|107.53|105.33|107.73|105.53|107.53|105.33|0
1707284700000|2024-02-07 05:45:00|107.46|105.26|107.4|105.2|107.53|105.33|107.4|105.2|0
1707285000000|2024-02-07 05:50:00|107.33|105.13|107.33|105.13|107.39|105.19|107.26|105.06|0
1707285300000|2024-02-07 05:55:00|107.26|105.06|107.26|105.06|107.39|105.19|107.26|105.06|0
1707285600000|2024-02-07 06:00:00|107.29|105.09|107.32|105.12|107.52|105.32|107.26|105.06|0
1707285900000|2024-02-07 06:05:00|107.39|105.19|107.39|105.19|107.46|105.26|107.32|105.12|0
1707286200000|2024-02-07 06:10:00|107.46|105.26|107.39|105.19|107.46|105.26|107.32|105.12|0
1707286500000|2024-02-07 06:15:00|107.45|105.25|107.32|105.12|107.45|105.25|107.25|105.05|0
1707286800000|2024-02-07 06:20:00|107.39|105.19|107.38|105.18|107.39|105.19|107.25|105.05|0
1707287100000|2024-02-07 06:25:00|107.45|105.25|108.19|105.99|108.19|105.99|107.45|105.25|0
1707287400000|2024-02-07 06:30:00|108.32|106.12|107.92|105.72|108.39|106.19|107.85|105.65|0
1707287700000|2024-02-07 06:35:00|107.85|105.65|107.58|105.38|107.92|105.72|107.58|105.38|0
1707288000000|2024-02-07 06:40:00|107.45|105.25|107.71|105.51|107.71|105.51|107.38|105.18|0
1707288300000|2024-02-07 06:45:00|107.78|105.58|107.64|105.44|107.78|105.58|107.58|105.38|0
1707288600000|2024-02-07 06:50:00|107.71|105.51|107.71|105.51|107.84|105.64|107.51|105.31|0
1707288900000|2024-02-07 06:55:00|107.78|105.58|107.48|105.28|107.78|105.58|107.37|105.17|0
1707289200000|2024-02-07 07:00:00|107.44|105.24|107.44|105.24|107.57|105.37|107.24|105.04|0
1707289500000|2024-02-07 07:05:00|107.57|105.37|107.71|105.51|107.71|105.51|107.34|105.14|0
1707289800000|2024-02-07 07:10:00|107.64|105.44|107.57|105.37|107.64|105.44|107.44|105.24|0
1707290100000|2024-02-07 07:15:00|107.64|105.44|107.43|105.23|107.7|105.5|107.37|105.17|0
1707290400000|2024-02-07 07:20:00|107.5|105.3|107.83|105.63|107.83|105.63|107.43|105.23|0
1707290700000|2024-02-07 07:25:00|107.77|105.57|107.63|105.43|107.8|105.6|107.4|105.2|0
1707291000000|2024-02-07 07:30:00|107.7|105.5|108.1|105.9|108.23|106.03|107.7|105.5|0
1707291300000|2024-02-07 07:35:00|108.17|105.97|108.1|105.9|108.23|106.03|108.03|105.83|0
1707291600000|2024-02-07 07:40:00|108.17|105.97|108.1|105.9|108.17|105.97|107.96|105.76|0
1707291900000|2024-02-07 07:45:00|108.13|105.93|108.16|105.96|108.3|106.1|108.03|105.83|0
1707292200000|2024-02-07 07:50:00|108.1|105.9|107.99|105.79|108.3|106.1|107.99|105.79|0
1707292500000|2024-02-07 07:55:00|108.03|105.83|108.03|105.83|108.16|105.96|107.96|105.76|0
1707292800000|2024-02-07 08:00:00|107.96|105.76|108.32|106.12|108.46|106.26|107.76|105.56|0
1707293100000|2024-02-07 08:05:00|108.25|106.05|108.32|106.12|108.52|106.32|108.25|106.05|0
1707293400000|2024-02-07 08:10:00|108.36|106.16|108.52|106.32|108.66|106.46|108.19|105.99|0
1707293700000|2024-02-07 08:15:00|108.45|106.25|108.52|106.32|108.52|106.32|108.18|105.98|0
1707294000000|2024-02-07 08:20:00|108.59|106.39|108.79|106.59|108.79|106.59|108.45|106.25|0
1707294300000|2024-02-07 08:25:00|108.72|106.52|108.52|106.32|108.72|106.52|108.52|106.32|0
1707294600000|2024-02-07 08:30:00|108.45|106.25|108.45|106.25|108.58|106.38|108.38|106.18|0
1707294900000|2024-02-07 08:35:00|108.51|106.31|108.24|106.04|108.51|106.31|108.11|105.91|0
1707295200000|2024-02-07 08:40:00|108.31|106.11|108.38|106.18|108.38|106.18|108.11|105.91|0
1707295500000|2024-02-07 08:45:00|108.31|106.11|108.31|106.11|108.51|106.31|108.24|106.04|0
1707295800000|2024-02-07 08:50:00|108.24|106.04|108.11|105.91|108.31|106.11|108.11|105.91|0
1707296100000|2024-02-07 08:55:00|108.14|105.94|107.97|105.77|108.17|105.97|107.97|105.77|0
1707296400000|2024-02-07 09:00:00|108.04|105.84|108.17|105.97|108.3|106.1|107.97|105.77|0
1707296700000|2024-02-07 09:05:00|108.24|106.04|108.3|106.1|108.44|106.24|108.17|105.97|0
1707297000000|2024-02-07 09:10:00|108.37|106.17|108.17|105.97|108.37|106.17|108.1|105.9|0
1707297300000|2024-02-07 09:15:00|108.2|106|108.1|105.9|108.3|106.1|107.96|105.76|0
1707297600000|2024-02-07 09:20:00|107.96|105.76|107.56|105.36|108.1|105.9|107.56|105.36|0
1707297900000|2024-02-07 09:25:00|107.49|105.29|107.89|105.69|107.89|105.69|107.43|105.23|0
1707298200000|2024-02-07 09:30:00|107.83|105.63|107.62|105.42|107.89|105.69|107.49|105.29|0
1707298500000|2024-02-07 09:35:00|107.69|105.49|107.96|105.76|108.09|105.89|107.62|105.42|0
1707298800000|2024-02-07 09:40:00|107.89|105.69|107.69|105.49|107.89|105.69|107.62|105.42|0
1707299100000|2024-02-07 09:45:00|107.75|105.55|107.89|105.69|108.09|105.89|107.49|105.29|0
1707299400000|2024-02-07 09:50:00|107.95|105.75|107.62|105.42|108.02|105.82|107.55|105.35|0
1707299700000|2024-02-07 09:55:00|107.68|105.48|107.62|105.42|107.75|105.55|107.48|105.28|0
1707300000000|2024-02-07 10:00:00|107.55|105.35|107.82|105.62|107.82|105.62|107.55|105.35|0
1707300300000|2024-02-07 10:05:00|107.68|105.48|107.61|105.41|107.82|105.62|107.48|105.28|0
1707300600000|2024-02-07 10:10:00|107.55|105.35|107.68|105.48|107.68|105.48|107.55|105.35|0
1707300900000|2024-02-07 10:15:00|107.65|105.45|107.68|105.48|107.88|105.68|107.61|105.41|0
1707301200000|2024-02-07 10:20:00|107.74|105.54|107.74|105.54|107.74|105.54|107.54|105.34|0
1707301500000|2024-02-07 10:25:00|107.67|105.47|107.74|105.54|107.81|105.61|107.67|105.47|0
1707301800000|2024-02-07 10:30:00|107.81|105.61|108.14|105.94|108.14|105.94|107.74|105.54|0
1707302100000|2024-02-07 10:35:00|108.18|105.98|108.44|106.24|108.61|106.41|108.18|105.98|0
1707302400000|2024-02-07 10:40:00|108.54|106.34|108.54|106.34|108.68|106.48|108.47|106.27|0
1707302700000|2024-02-07 10:45:00|108.58|106.38|108.81|106.61|108.81|106.61|108.47|106.27|0
1707303000000|2024-02-07 10:50:00|108.74|106.54|108.88|106.68|109.08|106.88|108.74|106.54|0
1707303300000|2024-02-07 10:55:00|108.84|106.64|108.74|106.54|108.88|106.68|108.54|106.34|0
1707303600000|2024-02-07 11:00:00|108.81|106.61|108.47|106.27|108.81|106.61|108.47|106.27|0
1707303900000|2024-02-07 11:05:00|108.53|106.33|108.4|106.2|108.6|106.4|108.4|106.2|0
1707304200000|2024-02-07 11:10:00|108.47|106.27|108.6|106.4|108.67|106.47|108.47|106.27|0
1707304500000|2024-02-07 11:15:00|108.63|106.43|108.4|106.2|108.63|106.43|108.4|106.2|0
1707304800000|2024-02-07 11:20:00|108.43|106.23|108.13|105.93|108.46|106.26|108.06|105.86|0
1707305100000|2024-02-07 11:25:00|108.06|105.86|107.92|105.72|108.19|105.99|107.92|105.72|0
1707305400000|2024-02-07 11:30:00|107.99|105.79|107.65|105.45|108.06|105.86|107.65|105.45|0
1707305700000|2024-02-07 11:35:00|107.72|105.52|107.59|105.39|107.92|105.72|107.59|105.39|0
1707306000000|2024-02-07 11:40:00|107.65|105.45|108.05|105.85|108.12|105.92|107.59|105.39|0
1707306300000|2024-02-07 11:45:00|107.99|105.79|108.05|105.85|108.19|105.99|107.92|105.72|0
1707306600000|2024-02-07 11:50:00|108.12|105.92|108.45|106.25|108.45|106.25|107.98|105.78|0
1707306900000|2024-02-07 11:55:00|108.39|106.19|107.91|105.71|108.45|106.25|107.91|105.71|0
1707307200000|2024-02-07 12:00:00|107.98|105.78|108.65|106.45|108.79|106.59|107.85|105.65|0
1707307500000|2024-02-07 12:05:00|108.58|106.38|108.38|106.18|108.65|106.45|108.31|106.11|0
1707307800000|2024-02-07 12:10:00|108.45|106.25|108.31|106.11|108.45|106.25|108.11|105.91|0
1707308100000|2024-02-07 12:15:00|108.38|106.18|108.44|106.24|108.65|106.45|108.31|106.11|0
1707308400000|2024-02-07 12:20:00|108.38|106.18|108.64|106.44|108.85|106.65|108.31|106.11|0
1707308700000|2024-02-07 12:25:00|108.71|106.51|107.77|105.57|108.71|106.51|107.77|105.57|0
1707309000000|2024-02-07 12:30:00|107.7|105.5|107.17|104.97|107.77|105.57|107.17|104.97|0
1707309300000|2024-02-07 12:35:00|107.14|104.94|106.83|104.63|107.23|105.03|106.77|104.57|0
1707309600000|2024-02-07 12:40:00|106.8|104.6|106.3|104.1|106.83|104.63|106.17|103.97|0
1707309900000|2024-02-07 12:45:00|106.17|103.97|105.9|103.7|106.17|103.97|105.9|103.7|0
1707310200000|2024-02-07 12:50:00|105.84|103.64|105.64|103.44|105.9|103.7|105.57|103.37|0
1707310500000|2024-02-07 12:55:00|105.7|103.5|105.57|103.37|105.84|103.64|105.44|103.24|0
1707310800000|2024-02-07 13:00:00|105.64|103.44|104.72|102.52|105.77|103.57|104.72|102.52|0
1707311100000|2024-02-07 13:05:00|104.59|102.39|104.39|102.19|104.91|102.71|104.32|102.12|0
1707311400000|2024-02-07 13:10:00|104.45|102.25|104.32|102.12|104.52|102.32|104.19|101.99|0
1707311700000|2024-02-07 13:15:00|104.26|102.06|104.13|101.93|104.26|102.06|103.93|101.73|0
1707312000000|2024-02-07 13:20:00|104.19|101.99|104.51|102.31|104.65|102.45|104.19|101.99|0
1707312300000|2024-02-07 13:25:00|104.58|102.38|104.09|101.89|104.65|102.45|103.99|101.79|0
1707312600000|2024-02-07 13:30:00|104.12|101.92|105.03|102.83|106|103.8|104.06|101.86|0
1707312900000|2024-02-07 13:35:00|104.97|102.77|104.57|102.37|105.16|102.96|104.51|102.31|0
1707313200000|2024-02-07 13:40:00|104.61|102.41|104.12|101.92|104.64|102.44|104.12|101.92|0
1707313500000|2024-02-07 13:45:00|104.18|101.98|104.44|102.24|104.44|102.24|104.12|101.92|0
1707313800000|2024-02-07 13:50:00|104.38|102.18|104.7|102.5|104.77|102.57|104.31|102.11|0
1707314100000|2024-02-07 13:55:00|104.77|102.57|104.57|102.37|104.77|102.57|104.44|102.24|0
1707314400000|2024-02-07 14:00:00|104.5|102.3|103.92|101.72|104.57|102.37|103.79|101.59|0
1707314700000|2024-02-07 14:05:00|103.85|101.65|103.33|101.13|103.85|101.65|103.27|101.07|0
1707315000000|2024-02-07 14:10:00|103.27|101.07|103.33|101.13|103.53|101.33|103.27|101.07|0
1707315300000|2024-02-07 14:15:00|103.4|101.2|103.27|101.07|103.46|101.26|103.14|100.94|0
1707315600000|2024-02-07 14:20:00|103.2|101|102.88|100.68|103.27|101.07|102.88|100.68|0
1707315900000|2024-02-07 14:25:00|102.94|100.74|102.62|100.42|103.14|100.94|102.56|100.36|0
1707316200000|2024-02-07 14:30:00|102.56|100.36|103.07|100.87|103.33|101.13|102.24|100.04|0
1707316500000|2024-02-07 14:35:00|103.13|100.93|103.58|101.38|103.58|101.38|102.75|100.55|0
1707316800000|2024-02-07 14:40:00|103.45|101.25|104.49|102.29|104.62|102.42|103.2|101|0
1707317100000|2024-02-07 14:45:00|104.42|102.22|103.32|101.12|104.88|102.68|103.32|101.12|0
1707317400000|2024-02-07 14:50:00|103.19|100.99|104.1|101.9|104.1|101.9|102.87|100.67|0
1707317700000|2024-02-07 14:55:00|104.16|101.96|103.71|101.51|104.94|102.74|103.71|101.51|0
1707318000000|2024-02-07 15:00:00|103.58|101.38|104.35|102.15|104.42|102.22|103.45|101.25|0
1707318300000|2024-02-07 15:05:00|104.29|102.09|103.32|101.12|104.61|102.41|103.06|100.86|0
1707318600000|2024-02-07 15:10:00|103.25|101.05|101.14|98.94|103.25|101.05|100.95|98.75|0
1707318900000|2024-02-07 15:15:00|101.21|99.01|102.8|100.6|102.92|100.72|99.94|97.74|0
1707319200000|2024-02-07 15:20:00|102.73|100.53|101.85|99.65|102.8|100.6|101.78|99.58|0
1707319500000|2024-02-07 15:25:00|101.78|99.58|100.53|98.33|102.16|99.96|100.46|98.26|0
1707319800000|2024-02-07 15:30:00|100.46|98.26|100.96|98.76|101.53|99.33|100.28|98.08|0
1707320100000|2024-02-07 15:35:00|100.9|98.7|102.09|99.89|102.28|100.08|100.9|98.7|0
1707320400000|2024-02-07 15:40:00|101.78|99.58|101.65|99.45|102.35|100.15|101.27|99.07|0
1707320700000|2024-02-07 15:45:00|101.59|99.39|101.27|99.07|101.9|99.7|101.08|98.88|0
1707321000000|2024-02-07 15:50:00|101.15|98.95|101.71|99.51|101.9|99.7|100.52|98.32|0
1707321300000|2024-02-07 15:55:00|101.84|99.64|102.21|100.01|102.79|100.59|101.84|99.64|0
1707321600000|2024-02-07 16:00:00|102.15|99.95|102.53|100.33|103.29|101.09|102.15|99.95|0
1707321900000|2024-02-07 16:05:00|102.47|100.27|101.58|99.38|102.85|100.65|101.45|99.25|0
1707322200000|2024-02-07 16:10:00|101.52|99.32|101.64|99.44|102.08|99.88|101.33|99.13|0
1707322500000|2024-02-07 16:15:00|101.58|99.38|102.33|100.13|102.46|100.26|101.39|99.19|0
1707322800000|2024-02-07 16:20:00|102.27|100.07|103.22|101.02|103.22|101.02|102.21|100.01|0
1707323100000|2024-02-07 16:25:00|103.03|100.83|102.65|100.45|103.1|100.9|102.14|99.94|0
1707323400000|2024-02-07 16:30:00|102.27|100.07|102.96|100.76|102.96|100.76|102.08|99.88|0
1707323700000|2024-02-07 16:35:00|102.9|100.7|101|98.8|103.22|101.02|100.94|98.74|0
1707324000000|2024-02-07 16:40:00|100.97|98.77|100.49|98.29|101.31|99.11|100.43|98.23|0
1707324300000|2024-02-07 16:45:00|100.43|98.23|100.87|98.67|101.06|98.86|100.31|98.11|0
1707324600000|2024-02-07 16:50:00|100.81|98.61|99.86|97.66|100.93|98.73|99.86|97.66|0
1707324900000|2024-02-07 16:55:00|99.8|97.6|99.74|97.54|99.93|97.73|99.18|96.98|0
1707325200000|2024-02-07 17:00:00|99.8|97.6|99.67|97.47|100.11|97.91|99.49|97.29|0
1707325500000|2024-02-07 17:05:00|99.74|97.54|99.42|97.22|99.92|97.72|99.42|97.22|0
1707325800000|2024-02-07 17:10:00|99.48|97.28|99.92|97.72|100.67|98.47|99.42|97.22|0
1707326100000|2024-02-07 17:15:00|99.98|97.78|99.42|97.22|100.11|97.91|99.17|96.97|0
1707326400000|2024-02-07 17:20:00|99.54|97.34|100.23|98.03|100.42|98.22|99.48|97.28|0
1707326700000|2024-02-07 17:25:00|100.29|98.09|100.48|98.28|100.73|98.53|100.1|97.9|0
1707327000000|2024-02-07 17:30:00|100.54|98.34|100.86|98.66|101.49|99.29|100.54|98.34|0
1707327300000|2024-02-07 17:35:00|100.92|98.72|101.17|98.97|101.42|99.22|100.6|98.4|0
1707327600000|2024-02-07 17:40:00|101.3|99.1|100.73|98.53|101.8|99.6|100.6|98.4|0
1707327900000|2024-02-07 17:45:00|100.79|98.59|100.73|98.53|101.04|98.84|100.35|98.15|0
1707328200000|2024-02-07 17:50:00|100.66|98.46|100.03|97.83|100.91|98.71|100.03|97.83|0
1707328500000|2024-02-07 17:55:00|99.97|97.77|99.91|97.71|100.22|98.02|99.84|97.64|0
1707328800000|2024-02-07 18:00:00|99.84|97.64|100.85|98.65|101.04|98.84|98.66|96.46|0
1707329100000|2024-02-07 18:05:00|100.78|98.58|99.97|97.77|100.85|98.65|99.9|97.7|0
1707329400000|2024-02-07 18:10:00|99.78|97.58|99.4|97.2|99.78|97.58|98.97|96.77|0
1707329700000|2024-02-07 18:15:00|99.22|97.02|99.09|96.89|99.59|97.39|98.78|96.58|0
1707330000000|2024-02-07 18:20:00|99.03|96.83|99.21|97.01|99.34|97.14|98.72|96.52|0
1707330300000|2024-02-07 18:25:00|99.27|97.07|98.34|96.14|99.27|97.07|98.28|96.08|0
1707330600000|2024-02-07 18:30:00|98.22|96.02|98.4|96.2|98.78|96.58|97.7|95.5|0
1707330900000|2024-02-07 18:35:00|98.47|96.27|98.46|96.26|98.96|96.76|98.28|96.08|0
1707331200000|2024-02-07 18:40:00|98.53|96.33|99.11|96.91|99.58|97.38|98.46|96.26|0
1707331500000|2024-02-07 18:45:00|99.14|96.94|98.83|96.63|99.58|97.38|98.77|96.57|0
1707331800000|2024-02-07 18:50:00|98.77|96.57|98.4|96.2|98.89|96.69|98.27|96.07|0
1707332100000|2024-02-07 18:55:00|98.34|96.14|98.58|96.38|98.83|96.63|98.15|95.95|0
1707332400000|2024-02-07 19:00:00|98.52|96.32|99.25|97.05|99.69|97.49|98.21|96.01|0
1707332700000|2024-02-07 19:05:00|99.31|97.11|99.12|96.92|99.5|97.3|99.06|96.86|0
1707333000000|2024-02-07 19:10:00|99.06|96.86|99.31|97.11|99.31|97.11|98.81|96.61|0
1707333300000|2024-02-07 19:15:00|99.43|97.23|99.87|97.67|99.87|97.67|99|96.8|0
1707333600000|2024-02-07 19:20:00|99.8|97.6|99.24|97.04|99.8|97.6|99.24|97.04|0
1707333900000|2024-02-07 19:25:00|99.18|96.98|99.61|97.41|99.83|97.63|99.18|96.98|0
1707334200000|2024-02-07 19:30:00|99.55|97.35|99.74|97.54|99.99|97.79|99.3|97.1|0
1707334500000|2024-02-07 19:35:00|99.68|97.48|99.43|97.23|99.99|97.79|99.3|97.1|0
1707334800000|2024-02-07 19:40:00|99.49|97.29|99.49|97.29|99.61|97.41|99.24|97.04|0
1707335100000|2024-02-07 19:45:00|99.42|97.22|98.99|96.79|99.55|97.35|98.62|96.42|0
1707335400000|2024-02-07 19:50:00|98.93|96.73|98.74|96.54|99.11|96.91|98.62|96.42|0
1707335700000|2024-02-07 19:55:00|98.8|96.6|98.68|96.48|98.92|96.72|98.62|96.42|0
1707336000000|2024-02-07 20:00:00|98.8|96.6|98.55|96.35|98.98|96.78|98.18|95.98|0
1707336300000|2024-02-07 20:05:00|98.49|96.29|98.8|96.6|98.98|96.78|98.3|96.1|0
1707336600000|2024-02-07 20:10:00|98.73|96.53|98.92|96.72|98.98|96.78|98.55|96.35|0
1707336900000|2024-02-07 20:15:00|98.98|96.78|98.98|96.78|99.66|97.46|98.67|96.47|0
1707337200000|2024-02-07 20:20:00|99.04|96.84|98.85|96.65|99.29|97.09|98.85|96.65|0
1707337500000|2024-02-07 20:25:00|98.92|96.72|99.04|96.84|99.1|96.9|98.79|96.59|0
1707337800000|2024-02-07 20:30:00|98.98|96.78|99.28|97.08|99.53|97.33|98.85|96.65|0
1707338100000|2024-02-07 20:35:00|99.35|97.15|98.97|96.77|99.41|97.21|98.79|96.59|0
1707338400000|2024-02-07 20:40:00|98.91|96.71|99.28|97.08|100.03|97.83|98.88|96.68|0
1707338700000|2024-02-07 20:45:00|99.34|97.14|99.78|97.58|99.9|97.7|99.09|96.89|0
1707339000000|2024-02-07 20:50:00|99.84|97.64|100.34|98.14|100.34|98.14|99.47|97.27|0
1707339300000|2024-02-07 20:55:00|100.28|98.08|99.21|97.01|100.34|98.14|99.09|96.89|0
1707339600000|2024-02-07 21:00:00|99.34|97.14|99.83|97.63|99.84|97.64|99.34|97.14|0
1707339900000|2024-02-07 21:05:00|99.77|97.57|99.9|97.7|99.96|97.76|99.77|97.57|0
1707340200000|2024-02-07 21:10:00|99.83|97.63|99.46|97.26|99.83|97.63|99.33|97.13|0
1707340500000|2024-02-07 21:15:00|99.62|97.22|99.74|97.34|99.87|97.47|99.43|97.03|0
1707340800000|2024-02-07 21:20:00|99.68|97.28|99.62|97.22|99.77|97.37|99.62|97.22|0
1707341100000|2024-02-07 21:25:00|99.68|97.28|99.68|97.28|99.68|97.28|99.55|97.15|0
1707341400000|2024-02-07 21:30:00|99.74|97.34|99.61|97.21|99.8|97.4|99.61|97.21|0
1707341700000|2024-02-07 21:35:00|99.68|97.28|99.61|97.21|99.68|97.28|99.55|97.15|0
1707342000000|2024-02-07 21:40:00|99.64|97.24|99.49|97.09|99.64|97.24|99.49|97.09|0
1707342300000|2024-02-07 21:45:00|99.55|97.15|99.49|97.09|99.55|97.15|99.3|96.9|0
1707342600000|2024-02-07 21:50:00|99.42|97.02|99.3|96.9|99.42|97.02|99.3|96.9|0
1707342900000|2024-02-07 21:55:00|99.33|96.93|99.33|96.93|99.36|96.96|99.17|96.77|0
1707343200000|2024-02-07 22:00:00|99.29|96.89|99.38|96.98|99.38|96.98|99.29|96.89|0
1707343500000|2024-02-07 22:05:00|99.35|96.95|99.41|97.01|99.41|97.01|99.35|96.95|0
1707343800000|2024-02-07 22:10:00|99.27|96.87|99.34|96.94|99.35|96.95|99.27|96.87|0
1707344100000|2024-02-07 22:15:00|99.32|96.92|99.28|96.88|99.39|96.99|99.28|96.88|0
1707344400000|2024-02-07 22:20:00|99.27|96.87|99.28|96.88|99.28|96.88|99.23|96.83|0
1707344700000|2024-02-07 22:25:00|99.3|96.9|99.3|96.9|99.31|96.91|99.3|96.9|0
1707345000000|2024-02-07 22:30:00|99.31|96.91|99.24|96.84|99.34|96.94|99.24|96.84|0
1707345300000|2024-02-07 22:35:00|99.26|96.86|99.26|96.86|99.27|96.87|99.25|96.85|0
1707345600000|2024-02-07 22:40:00|99.35|96.95|99.4|97|99.43|97.03|99.35|96.95|0
1707345900000|2024-02-07 22:45:00|99.39|96.99|99.38|96.98|99.4|97|99.38|96.98|0
1707346500000|2024-02-07 22:55:00|99.43|97.03|99.43|97.03|99.44|97.04|99.43|97.03|0
1707346800000|2024-02-07 23:00:00|99.31|96.91|99.96|97.56|100.02|97.62|99.25|96.85|0
1707347100000|2024-02-07 23:05:00|100.02|97.62|100.21|97.81|100.27|97.87|99.96|97.56|0
1707347400000|2024-02-07 23:10:00|100.15|97.75|99.96|97.56|100.21|97.81|99.96|97.56|0
1707347700000|2024-02-07 23:15:00|100.02|97.62|99.96|97.56|100.02|97.62|99.77|97.37|0
1707348000000|2024-02-07 23:20:00|99.93|97.53|99.77|97.37|99.93|97.53|99.77|97.37|0
1707348300000|2024-02-07 23:25:00|99.83|97.43|99.89|97.49|99.95|97.55|99.83|97.43|0
1707348600000|2024-02-07 23:30:00|99.83|97.43|100.01|97.61|100.01|97.61|99.77|97.37|0
1707348900000|2024-02-07 23:35:00|100.08|97.68|100.01|97.61|100.08|97.68|99.95|97.55|0
1707349200000|2024-02-07 23:40:00|100.07|97.67|100.01|97.61|100.07|97.67|100.01|97.61|0
1707349500000|2024-02-07 23:45:00|100.07|97.67|100.01|97.61|100.07|97.67|99.95|97.55|0
1707349800000|2024-02-07 23:50:00|100.07|97.67|99.95|97.55|100.07|97.67|99.88|97.48|0
1707350100000|2024-02-07 23:55:00|99.88|97.48|99.76|97.36|99.95|97.55|99.76|97.36|0
1707350400000|2024-02-08 00:00:00|99.82|97.42|99.88|97.48|100.01|97.61|99.76|97.36|0
1707350700000|2024-02-08 00:05:00|99.85|97.45|99.88|97.48|99.88|97.48|99.69|97.29|0
1707351000000|2024-02-08 00:10:00|99.85|97.45|99.85|97.45|99.94|97.54|99.81|97.41|0
1707351300000|2024-02-08 00:15:00|99.81|97.41|99.88|97.48|100|97.6|99.81|97.41|0
1707351600000|2024-02-08 00:20:00|99.94|97.54|99.81|97.41|100|97.6|99.81|97.41|0
1707351900000|2024-02-08 00:25:00|99.75|97.35|99.93|97.53|99.93|97.53|99.75|97.35|0
1707352200000|2024-02-08 00:30:00|99.87|97.47|99.81|97.41|99.93|97.53|99.81|97.41|0
1707352500000|2024-02-08 00:35:00|99.87|97.47|99.87|97.47|99.93|97.53|99.87|97.47|0
1707352800000|2024-02-08 00:40:00|99.9|97.5|99.93|97.53|99.93|97.53|99.87|97.47|0
1707353100000|2024-02-08 00:45:00|99.9|97.5|100.05|97.65|100.05|97.65|99.87|97.47|0
1707353400000|2024-02-08 00:50:00|100.02|97.62|100.11|97.71|100.12|97.72|100.02|97.62|0
1707353700000|2024-02-08 00:55:00|100.08|97.68|100.11|97.71|100.24|97.84|100.08|97.68|0
1707354000000|2024-02-08 01:00:00|100.08|97.68|99.92|97.52|100.11|97.71|99.92|97.52|0
1707354300000|2024-02-08 01:05:00|99.99|97.59|100.05|97.65|100.11|97.71|99.99|97.59|0
1707354600000|2024-02-08 01:10:00|100.08|97.68|99.98|97.58|100.17|97.77|99.95|97.55|0
1707354900000|2024-02-08 01:15:00|99.82|97.62|99.76|97.56|99.94|97.74|99.67|97.47|0
1707355200000|2024-02-08 01:20:00|99.94|97.74|99.37|97.17|99.94|97.74|99.24|97.04|0
1707355500000|2024-02-08 01:25:00|99.43|97.23|99.43|97.23|99.49|97.29|99.43|97.23|0
1707355800000|2024-02-08 01:30:00|99.36|97.16|99.18|96.98|99.43|97.23|99.18|96.98|0
1707356100000|2024-02-08 01:35:00|99.15|96.95|99.08|96.88|99.18|96.98|99.05|96.85|0
1707356400000|2024-02-08 01:40:00|99.11|96.91|99.17|96.97|99.24|97.04|99.11|96.91|0
1707356700000|2024-02-08 01:45:00|99.21|97.01|99.05|96.85|99.24|97.04|98.99|96.79|0
1707357000000|2024-02-08 01:50:00|99.02|96.82|98.92|96.72|99.05|96.85|98.92|96.72|0
1707357300000|2024-02-08 01:55:00|98.95|96.75|98.73|96.53|98.95|96.75|98.73|96.53|0
1707357600000|2024-02-08 02:00:00|98.67|96.47|98.61|96.41|98.73|96.53|98.61|96.41|0
1707357900000|2024-02-08 02:05:00|98.55|96.35|98.61|96.41|98.67|96.47|98.42|96.22|0
1707358200000|2024-02-08 02:10:00|98.64|96.44|98.79|96.59|98.92|96.72|98.64|96.44|0
1707358500000|2024-02-08 02:15:00|98.82|96.62|98.73|96.53|98.82|96.62|98.73|96.53|0
1707358800000|2024-02-08 02:20:00|98.79|96.59|98.85|96.65|98.91|96.71|98.79|96.59|0
1707359100000|2024-02-08 02:25:00|98.91|96.71|98.91|96.71|98.97|96.77|98.85|96.65|0
1707359400000|2024-02-08 02:30:00|98.97|96.77|99.16|96.96|99.19|96.99|98.97|96.77|0
1707359700000|2024-02-08 02:35:00|99.1|96.9|99.16|96.96|99.16|96.96|99.03|96.83|0
1707360000000|2024-02-08 02:40:00|99.13|96.93|99.09|96.89|99.16|96.96|99.03|96.83|0
1707360300000|2024-02-08 02:45:00|99.03|96.83|99.09|96.89|99.15|96.95|99.03|96.83|0
1707360600000|2024-02-08 02:50:00|99.12|96.92|99.28|97.08|99.28|97.08|99.09|96.89|0
1707360900000|2024-02-08 02:55:00|99.21|97.01|99.15|96.95|99.21|97.01|99.09|96.89|0
1707361200000|2024-02-08 03:00:00|99.09|96.89|99.03|96.83|99.09|96.89|99.03|96.83|0
1707361500000|2024-02-08 03:05:00|99.02|96.82|99.02|96.82|99.02|96.82|98.96|96.76|0
1707361800000|2024-02-08 03:10:00|99.09|96.89|99.02|96.82|99.15|96.95|99.02|96.82|0
1707362100000|2024-02-08 03:15:00|99.08|96.88|99.08|96.88|99.08|96.88|99.02|96.82|0
1707362400000|2024-02-08 03:20:00|99.05|96.85|99.08|96.88|99.08|96.88|99.02|96.82|0
1707362700000|2024-02-08 03:25:00|99.14|96.94|99.14|96.94|99.2|97|99.08|96.88|0
1707363000000|2024-02-08 03:30:00|99.2|97|99.14|96.94|99.2|97|99.08|96.88|0
1707363300000|2024-02-08 03:35:00|99.17|96.97|99.08|96.88|99.2|97|99.08|96.88|0
1707363600000|2024-02-08 03:40:00|99.14|96.94|99.14|96.94|99.2|97|99.14|96.94|0
1707363900000|2024-02-08 03:45:00|99.17|96.97|99.14|96.94|99.2|97|99.07|96.87|0
1707364200000|2024-02-08 03:50:00|99.07|96.87|99.13|96.93|99.13|96.93|99.07|96.87|0
1707364500000|2024-02-08 03:55:00|99.2|97|99.13|96.93|99.2|97|99.13|96.93|0
1707364800000|2024-02-08 04:00:00|99.07|96.87|99.13|96.93|99.13|96.93|99.07|96.87|0
1707365400000|2024-02-08 04:10:00|99.07|96.87|99.07|96.87|99.07|96.87|99.07|96.87|0
1707365700000|2024-02-08 04:15:00|99|96.8|99.06|96.86|99.07|96.87|99|96.8|0
1707366000000|2024-02-08 04:20:00|99|96.8|98.94|96.74|99|96.8|98.94|96.74|0
1707366300000|2024-02-08 04:25:00|98.91|96.71|98.94|96.74|98.97|96.77|98.91|96.71|0
1707366600000|2024-02-08 04:30:00|99|96.8|99|96.8|99|96.8|98.94|96.74|0
1707366900000|2024-02-08 04:35:00|98.97|96.77|98.93|96.73|99|96.8|98.93|96.73|0
1707367200000|2024-02-08 04:40:00|98.87|96.67|98.81|96.61|98.9|96.7|98.81|96.61|0
1707367500000|2024-02-08 04:45:00|98.87|96.67|98.93|96.73|98.93|96.73|98.87|96.67|0
1707367800000|2024-02-08 04:50:00|98.96|96.76|98.93|96.73|98.96|96.76|98.93|96.73|0
1707368100000|2024-02-08 04:55:00|98.9|96.7|98.87|96.67|98.93|96.73|98.87|96.67|0
1707368400000|2024-02-08 05:00:00|98.9|96.7|98.99|96.79|98.99|96.79|98.87|96.67|0
1707368700000|2024-02-08 05:05:00|98.93|96.73|98.99|96.79|99.05|96.85|98.93|96.73|0
1707369000000|2024-02-08 05:10:00|98.96|96.76|98.99|96.79|98.99|96.79|98.96|96.76|0
1707369300000|2024-02-08 05:15:00|98.92|96.72|98.86|96.66|98.92|96.72|98.86|96.66|0
1707369600000|2024-02-08 05:20:00|98.74|96.54|98.8|96.6|98.86|96.66|98.73|96.53|0
1707369900000|2024-02-08 05:25:00|98.77|96.57|98.61|96.41|98.77|96.57|98.61|96.41|0
1707370200000|2024-02-08 05:30:00|98.67|96.47|98.86|96.66|98.86|96.66|98.67|96.47|0
1707370500000|2024-02-08 05:35:00|98.92|96.72|98.92|96.72|98.98|96.78|98.85|96.65|0
1707370800000|2024-02-08 05:40:00|98.98|96.78|98.98|96.78|98.98|96.78|98.92|96.72|0
1707371100000|2024-02-08 05:45:00|98.91|96.71|99.1|96.9|99.1|96.9|98.91|96.71|0
1707371400000|2024-02-08 05:50:00|99.16|96.96|99.1|96.9|99.16|96.96|99.04|96.84|0
1707371700000|2024-02-08 05:55:00|99.04|96.84|98.97|96.77|99.1|96.9|98.97|96.77|0
1707372000000|2024-02-08 06:00:00|98.91|96.71|98.97|96.77|99.03|96.83|98.85|96.65|0
1707372300000|2024-02-08 06:05:00|99.03|96.83|98.97|96.77|99.09|96.89|98.91|96.71|0
1707372600000|2024-02-08 06:10:00|98.91|96.71|99.22|97.02|99.22|97.02|98.91|96.71|0
1707372900000|2024-02-08 06:15:00|99.15|96.95|98.97|96.77|99.19|96.99|98.9|96.7|0
1707373200000|2024-02-08 06:20:00|99|96.8|98.96|96.76|99.09|96.89|98.96|96.76|0
1707373500000|2024-02-08 06:25:00|98.9|96.7|98.9|96.7|99.03|96.83|98.84|96.64|0
1707373800000|2024-02-08 06:30:00|98.84|96.64|98.65|96.45|98.84|96.64|98.65|96.45|0
1707374100000|2024-02-08 06:35:00|98.71|96.51|98.65|96.45|98.71|96.51|98.53|96.33|0
1707374400000|2024-02-08 06:40:00|98.71|96.51|98.71|96.51|98.77|96.57|98.59|96.39|0
1707374700000|2024-02-08 06:45:00|98.77|96.57|98.52|96.32|98.77|96.57|98.46|96.26|0
1707375000000|2024-02-08 06:50:00|98.49|96.29|98.58|96.38|98.68|96.48|98.4|96.2|0
1707375300000|2024-02-08 06:55:00|98.62|96.42|98.46|96.26|98.64|96.44|98.46|96.26|0
1707375600000|2024-02-08 07:00:00|98.52|96.32|98.77|96.57|98.83|96.63|98.46|96.26|0
1707375900000|2024-02-08 07:05:00|98.74|96.54|98.45|96.25|98.77|96.57|98.39|96.19|0
1707376200000|2024-02-08 07:10:00|98.52|96.32|98.39|96.19|98.52|96.32|98.27|96.07|0
1707376500000|2024-02-08 07:15:00|98.36|96.16|98.3|96.1|98.58|96.38|98.3|96.1|0
1707376800000|2024-02-08 07:20:00|98.27|96.07|98.51|96.31|98.51|96.31|98.27|96.07|0
1707377100000|2024-02-08 07:25:00|98.57|96.37|98.45|96.25|98.67|96.47|98.45|96.25|0
1707377400000|2024-02-08 07:30:00|98.39|96.19|98.57|96.37|98.7|96.5|98.39|96.19|0
1707377700000|2024-02-08 07:35:00|98.63|96.43|98.38|96.18|98.63|96.43|98.38|96.18|0
1707378000000|2024-02-08 07:40:00|98.45|96.25|98.57|96.37|98.63|96.43|98.32|96.12|0
1707378300000|2024-02-08 07:45:00|98.63|96.43|98.69|96.49|98.69|96.49|98.44|96.24|0
1707378600000|2024-02-08 07:50:00|98.63|96.43|99|96.8|99|96.8|98.63|96.43|0
1707378900000|2024-02-08 07:55:00|99.03|96.83|98.78|96.58|99.03|96.83|98.78|96.58|0
1707379200000|2024-02-08 08:00:00|98.69|96.49|98.62|96.42|98.75|96.55|98.44|96.24|0
1707379500000|2024-02-08 08:05:00|98.59|96.39|98.56|96.36|98.69|96.49|98.31|96.11|0
1707379800000|2024-02-08 08:10:00|98.62|96.42|98.68|96.48|98.75|96.55|98.56|96.36|0
1707380100000|2024-02-08 08:15:00|98.74|96.54|99.12|96.92|99.12|96.92|98.62|96.42|0
1707380400000|2024-02-08 08:20:00|99.05|96.85|99.36|97.16|99.55|97.35|99.05|96.85|0
1707380700000|2024-02-08 08:25:00|99.43|97.23|99.39|97.19|99.43|97.23|99.18|96.98|0
1707381000000|2024-02-08 08:30:00|99.36|97.16|99.24|97.04|99.49|97.29|99.11|96.91|0
1707381300000|2024-02-08 08:35:00|99.21|97.01|99.3|97.1|99.55|97.35|99.21|97.01|0
1707381600000|2024-02-08 08:40:00|99.23|97.03|99.17|96.97|99.23|97.03|99.05|96.85|0
1707381900000|2024-02-08 08:45:00|99.23|97.03|99.48|97.28|99.54|97.34|99.17|96.97|0
1707382200000|2024-02-08 08:50:00|99.54|97.34|99.54|97.34|99.73|97.53|99.48|97.28|0
1707382500000|2024-02-08 08:55:00|99.42|97.22|99.35|97.15|99.54|97.34|99.29|97.09|0
1707382800000|2024-02-08 09:00:00|99.29|97.09|99.35|97.15|99.42|97.22|99.29|97.09|0
1707383100000|2024-02-08 09:05:00|99.29|97.09|99.41|97.21|99.6|97.4|99.29|97.09|0
1707383400000|2024-02-08 09:10:00|99.47|97.27|99.35|97.15|99.54|97.34|99.16|96.96|0
1707383700000|2024-02-08 09:15:00|99.32|97.12|99.28|97.08|99.41|97.21|99.22|97.02|0
1707384000000|2024-02-08 09:20:00|99.25|97.05|99.22|97.02|99.38|97.18|99.16|96.96|0
1707384300000|2024-02-08 09:25:00|99.28|97.08|99.59|97.39|99.59|97.39|99.22|97.02|0
1707384600000|2024-02-08 09:30:00|99.53|97.33|99.4|97.2|99.53|97.33|99.28|97.08|0
1707384900000|2024-02-08 09:35:00|99.37|97.17|99.13|96.93|99.47|97.27|99.13|96.93|0
1707385200000|2024-02-08 09:40:00|99.07|96.87|99.52|97.32|99.74|97.54|99.07|96.87|0
1707385500000|2024-02-08 09:45:00|99.58|97.38|99.7|97.5|99.77|97.57|99.58|97.38|0
1707385800000|2024-02-08 09:50:00|99.74|97.54|99.77|97.57|99.83|97.63|99.64|97.44|0
1707386100000|2024-02-08 09:55:00|99.76|97.56|99.76|97.56|99.83|97.63|99.64|97.44|0
1707386400000|2024-02-08 10:00:00|99.7|97.5|100.01|97.81|100.01|97.81|99.64|97.44|0
1707386700000|2024-02-08 10:05:00|100.07|97.87|99.95|97.75|100.07|97.87|99.82|97.62|0
1707387000000|2024-02-08 10:10:00|99.89|97.69|99.76|97.56|99.89|97.69|99.63|97.43|0
1707387300000|2024-02-08 10:15:00|99.82|97.62|99.82|97.62|99.95|97.75|99.82|97.62|0
1707387600000|2024-02-08 10:20:00|99.88|97.68|99.82|97.62|99.94|97.74|99.76|97.56|0
1707387900000|2024-02-08 10:25:00|99.76|97.56|99.75|97.55|99.88|97.68|99.69|97.49|0
1707388200000|2024-02-08 10:30:00|99.88|97.68|100|97.8|100|97.8|99.85|97.65|0
1707388500000|2024-02-08 10:35:00|100.07|97.87|100|97.8|100.13|97.93|99.94|97.74|0
1707388800000|2024-02-08 10:40:00|100.06|97.86|100.25|98.05|100.31|98.11|100.03|97.83|0
1707389100000|2024-02-08 10:45:00|100.28|98.08|100.5|98.3|100.5|98.3|100.25|98.05|0
1707389400000|2024-02-08 10:50:00|100.56|98.36|100.62|98.42|100.63|98.43|100.5|98.3|0
1707389700000|2024-02-08 10:55:00|100.56|98.36|100.31|98.11|100.56|98.36|100.31|98.11|0
1707390000000|2024-02-08 11:00:00|100.37|98.17|100.24|98.04|100.37|98.17|100.18|97.98|0
1707390300000|2024-02-08 11:05:00|100.31|98.11|100.49|98.29|100.49|98.29|100.31|98.11|0
1707390600000|2024-02-08 11:10:00|100.53|98.33|100.68|98.48|100.74|98.54|100.53|98.33|0
1707390900000|2024-02-08 11:15:00|100.71|98.51|100.87|98.67|100.93|98.73|100.62|98.42|0
1707391200000|2024-02-08 11:20:00|100.93|98.73|101.37|99.17|101.43|99.23|100.93|98.73|0
1707391500000|2024-02-08 11:25:00|101.43|99.23|101.88|99.68|101.88|99.68|101.37|99.17|0
1707391800000|2024-02-08 11:30:00|101.94|99.74|101.49|99.29|101.94|99.74|101.49|99.29|0
1707392100000|2024-02-08 11:35:00|101.56|99.36|101.18|98.98|101.56|99.36|101.18|98.98|0
1707392400000|2024-02-08 11:40:00|101.24|99.04|101.05|98.85|101.3|99.1|101.05|98.85|0
1707392700000|2024-02-08 11:45:00|101.11|98.91|101.3|99.1|101.36|99.16|101.05|98.85|0
1707393000000|2024-02-08 11:50:00|101.36|99.16|101.3|99.1|101.55|99.35|101.24|99.04|0
1707393300000|2024-02-08 11:55:00|101.33|99.13|101.11|98.91|101.52|99.32|101.11|98.91|0
1707393600000|2024-02-08 12:00:00|101.04|98.84|100.98|98.78|101.3|99.1|100.98|98.78|0
1707393900000|2024-02-08 12:05:00|101.01|98.81|101.23|99.03|101.42|99.22|100.98|98.78|0
1707394200000|2024-02-08 12:10:00|101.29|99.09|100.66|98.46|101.36|99.16|100.66|98.46|0
1707394500000|2024-02-08 12:15:00|100.73|98.53|100.91|98.71|101.04|98.84|100.73|98.53|0
1707394800000|2024-02-08 12:20:00|100.85|98.65|100.66|98.46|100.85|98.65|100.6|98.4|0
1707395100000|2024-02-08 12:25:00|100.69|98.49|100.85|98.65|100.91|98.71|100.66|98.46|0
1707395400000|2024-02-08 12:30:00|100.78|98.58|101.1|98.9|101.1|98.9|100.72|98.52|0
1707395700000|2024-02-08 12:35:00|101.13|98.93|101.03|98.83|101.35|99.15|100.91|98.71|0
1707396000000|2024-02-08 12:40:00|100.97|98.77|100.72|98.52|101.16|98.96|100.69|98.49|0
1707396300000|2024-02-08 12:45:00|100.78|98.58|100.71|98.51|100.97|98.77|100.65|98.45|0
1707396600000|2024-02-08 12:50:00|100.78|98.58|101.03|98.83|101.03|98.83|100.71|98.51|0
1707396900000|2024-02-08 12:55:00|101.09|98.89|101.28|99.08|101.47|99.27|101.03|98.83|0
1707397200000|2024-02-08 13:00:00|101.15|98.95|101.02|98.82|101.53|99.33|100.9|98.7|0
1707397500000|2024-02-08 13:05:00|100.96|98.76|100.96|98.76|101.09|98.89|100.71|98.51|0
1707397800000|2024-02-08 13:10:00|101.02|98.82|100.96|98.76|101.28|99.08|100.96|98.76|0
1707398100000|2024-02-08 13:15:00|100.9|98.7|101.27|99.07|101.27|99.07|100.9|98.7|0
1707398400000|2024-02-08 13:20:00|101.34|99.14|101.27|99.07|101.72|99.52|101.15|98.95|0
1707398700000|2024-02-08 13:25:00|101.33|99.13|101.3|99.1|101.4|99.2|101.02|98.82|0
1707399000000|2024-02-08 13:30:00|101.33|99.13|101.08|98.88|101.56|99.36|100.86|98.66|0
1707399300000|2024-02-08 13:35:00|100.89|98.69|100.2|98|101.14|98.94|100.13|97.93|0
1707399600000|2024-02-08 13:40:00|100.13|97.93|100.38|98.18|100.51|98.31|99.76|97.56|0
1707399900000|2024-02-08 13:45:00|100.32|98.12|100.32|98.12|100.57|98.37|100.19|97.99|0
1707400200000|2024-02-08 13:50:00|100.44|98.24|100.44|98.24|100.7|98.5|100.07|97.87|0
1707400500000|2024-02-08 13:55:00|100.51|98.31|100.13|97.93|100.76|98.56|100.13|97.93|0
1707400800000|2024-02-08 14:00:00|100.19|97.99|100.06|97.86|100.29|98.09|99.94|97.74|0
1707401100000|2024-02-08 14:05:00|100|97.8|100.19|97.99|100.22|98.02|100|97.8|0
1707401400000|2024-02-08 14:10:00|100.25|98.05|100.25|98.05|100.5|98.3|100|97.8|0
1707401700000|2024-02-08 14:15:00|100.19|97.99|99.93|97.73|100.25|98.05|99.75|97.55|0
1707402000000|2024-02-08 14:20:00|100|97.8|100|97.8|100.12|97.92|99.81|97.61|0
1707402300000|2024-02-08 14:25:00|99.93|97.73|99.49|97.29|99.93|97.73|99.49|97.29|0
1707402600000|2024-02-08 14:30:00|99.43|97.23|99.8|97.6|100.31|98.11|99.43|97.23|0
1707402900000|2024-02-08 14:35:00|99.74|97.54|99.49|97.29|99.87|97.67|98.99|96.79|0
1707403200000|2024-02-08 14:40:00|99.43|97.23|100.11|97.91|100.62|98.42|99.37|97.17|0
1707403500000|2024-02-08 14:45:00|99.93|97.73|100.43|98.23|100.49|98.29|99.86|97.66|0
1707403800000|2024-02-08 14:50:00|100.36|98.16|99.92|97.72|100.36|98.16|99.74|97.54|0
1707404100000|2024-02-08 14:55:00|99.86|97.66|99.73|97.53|100.11|97.91|99.55|97.35|0
1707404400000|2024-02-08 15:00:00|99.67|97.47|99.61|97.41|99.98|97.78|99.23|97.03|0
1707404700000|2024-02-08 15:05:00|99.48|97.28|99.48|97.28|99.73|97.53|99.17|96.97|0
1707405000000|2024-02-08 15:10:00|99.42|97.22|100.2|98|100.2|98|99.42|97.22|0
1707405300000|2024-02-08 15:15:00|100.17|97.97|99.67|97.47|100.17|97.97|99.48|97.28|0
1707405600000|2024-02-08 15:20:00|99.6|97.4|100.42|98.22|100.6|98.4|99.23|97.03|0
1707405900000|2024-02-08 15:25:00|100.48|98.28|100.1|97.9|100.48|98.28|99.98|97.78|0
1707406200000|2024-02-08 15:30:00|100.04|97.84|100.04|97.84|100.73|98.53|99.6|97.4|0
1707406500000|2024-02-08 15:35:00|99.97|97.77|100.47|98.27|100.73|98.53|99.79|97.59|0
1707406800000|2024-02-08 15:40:00|100.41|98.21|100.47|98.27|101.42|99.22|100.41|98.21|0
1707407100000|2024-02-08 15:45:00|100.54|98.34|99.84|97.64|100.6|98.4|99.78|97.58|0
1707407400000|2024-02-08 15:50:00|99.88|97.68|99.34|97.14|100.03|97.83|99.34|97.14|0
1707407700000|2024-02-08 15:55:00|99.28|97.08|99.28|97.08|99.78|97.58|99.22|97.02|0
1707408000000|2024-02-08 16:00:00|99.22|97.02|100.03|97.83|100.22|98.02|99.22|97.02|0
1707408300000|2024-02-08 16:05:00|99.96|97.76|100.34|98.14|100.47|98.27|99.84|97.64|0
1707408600000|2024-02-08 16:10:00|100.46|98.26|100.37|98.17|100.53|98.33|99.9|97.7|0
1707408900000|2024-02-08 16:15:00|100.34|98.14|100.59|98.39|100.84|98.64|100.21|98.01|0
1707409200000|2024-02-08 16:20:00|100.65|98.45|100.46|98.26|100.71|98.51|99.83|97.63|0
1707409500000|2024-02-08 16:25:00|100.4|98.2|101.28|99.08|101.4|99.2|100.27|98.07|0
1707409800000|2024-02-08 16:30:00|101.34|99.14|100.58|98.38|101.47|99.27|100.52|98.32|0
1707410100000|2024-02-08 16:35:00|100.52|98.32|100.33|98.13|100.77|98.57|100.33|98.13|0
1707410400000|2024-02-08 16:40:00|100.39|98.19|100.96|98.76|100.99|98.79|100.08|97.88|0
1707410700000|2024-02-08 16:45:00|101.02|98.82|100.83|98.63|101.15|98.95|100.7|98.5|0
1707411000000|2024-02-08 16:50:00|100.77|98.57|100.39|98.19|100.77|98.57|100.39|98.19|0
1707411300000|2024-02-08 16:55:00|100.45|98.25|100.2|98|100.64|98.44|99.95|97.75|0
1707411600000|2024-02-08 17:00:00|100.07|97.87|101.4|99.2|102.03|99.83|100.07|97.87|0
1707411900000|2024-02-08 17:05:00|101.46|99.26|101.58|99.38|101.84|99.64|101.33|99.13|0
1707412200000|2024-02-08 17:10:00|101.65|99.45|100.95|98.75|101.65|99.45|100.89|98.69|0
1707412500000|2024-02-08 17:15:00|100.89|98.69|100.89|98.69|101.2|99|100.82|98.62|0
1707412800000|2024-02-08 17:20:00|100.82|98.62|100.89|98.69|101.2|99|100.82|98.62|0
1707413100000|2024-02-08 17:25:00|100.95|98.75|100.57|98.37|100.95|98.75|100.32|98.12|0
1707413400000|2024-02-08 17:30:00|100.51|98.31|100.63|98.43|100.82|98.62|100.38|98.18|0
1707413700000|2024-02-08 17:35:00|100.57|98.37|100.63|98.43|100.82|98.62|100.51|98.31|0
1707414000000|2024-02-08 17:40:00|100.69|98.49|101.19|98.99|101.32|99.12|100.63|98.43|0
1707414300000|2024-02-08 17:45:00|101.23|99.03|101.7|99.5|101.7|99.5|101.16|98.96|0
1707414600000|2024-02-08 17:50:00|101.63|99.43|101.57|99.37|101.63|99.43|101.25|99.05|0
1707414900000|2024-02-08 17:55:00|101.63|99.43|101.69|99.49|102.14|99.94|101.63|99.43|0
1707415200000|2024-02-08 18:00:00|101.63|99.43|100.31|98.11|101.82|99.62|99.94|97.74|0
1707415500000|2024-02-08 18:05:00|100.25|98.05|100.68|98.48|101|98.8|100|97.8|0
1707415800000|2024-02-08 18:10:00|100.62|98.42|100.68|98.48|100.93|98.73|100.43|98.23|0
1707416100000|2024-02-08 18:15:00|100.62|98.42|101.12|98.92|101.25|99.05|100.56|98.36|0
1707416400000|2024-02-08 18:20:00|101.06|98.86|101.06|98.86|101.18|98.98|100.81|98.61|0
1707416700000|2024-02-08 18:25:00|100.99|98.79|100.49|98.29|100.99|98.79|100.43|98.23|0
1707417000000|2024-02-08 18:30:00|100.43|98.23|100.49|98.29|100.74|98.54|100.3|98.1|0
1707417300000|2024-02-08 18:35:00|100.36|98.16|99.86|97.66|100.49|98.29|99.8|97.6|0
1707417600000|2024-02-08 18:40:00|99.93|97.73|100.49|98.29|100.61|98.41|99.86|97.66|0
1707417900000|2024-02-08 18:45:00|100.42|98.22|100.23|98.03|100.49|98.29|100.11|97.91|0
1707418200000|2024-02-08 18:50:00|100.3|98.1|100.73|98.53|100.8|98.6|100.3|98.1|0
1707418500000|2024-02-08 18:55:00|100.7|98.5|100.29|98.09|100.73|98.53|100.29|98.09|0
1707418800000|2024-02-08 19:00:00|100.23|98.03|100.6|98.4|100.67|98.47|99.92|97.72|0
1707419100000|2024-02-08 19:05:00|100.67|98.47|100.98|98.78|101.17|98.97|100.35|98.15|0
1707419400000|2024-02-08 19:10:00|100.89|98.69|100.91|98.71|100.98|98.78|100.48|98.28|0
1707419700000|2024-02-08 19:15:00|100.79|98.59|100.54|98.34|100.91|98.71|100.32|98.12|0
1707420000000|2024-02-08 19:20:00|100.47|98.27|101.04|98.84|101.1|98.9|100.22|98.02|0
1707420300000|2024-02-08 19:25:00|100.97|98.77|100.97|98.77|101.04|98.84|100.66|98.46|0
1707420600000|2024-02-08 19:30:00|101.04|98.84|101.1|98.9|101.35|99.15|100.78|98.58|0
1707420900000|2024-02-08 19:35:00|101.16|98.96|101.1|98.9|101.66|99.46|101.1|98.9|0
1707421200000|2024-02-08 19:40:00|101.16|98.96|100.72|98.52|101.28|99.08|100.65|98.45|0
1707421500000|2024-02-08 19:45:00|100.65|98.45|100.72|98.52|100.78|98.58|100.4|98.2|0
1707421800000|2024-02-08 19:50:00|100.65|98.45|100.46|98.26|100.65|98.45|100.28|98.08|0
1707422100000|2024-02-08 19:55:00|100.4|98.2|99.96|97.76|100.59|98.39|99.84|97.64|0
1707422400000|2024-02-08 20:00:00|100.03|97.83|99.9|97.7|100.09|97.89|99.53|97.33|0
1707422700000|2024-02-08 20:05:00|99.96|97.76|100.02|97.82|100.02|97.82|99.65|97.45|0
1707423000000|2024-02-08 20:10:00|99.9|97.7|99.83|97.63|100.02|97.82|99.52|97.32|0
1707423300000|2024-02-08 20:15:00|99.77|97.57|99.65|97.45|99.96|97.76|99.58|97.38|0
1707423600000|2024-02-08 20:20:00|99.58|97.38|99.4|97.2|99.65|97.45|99.33|97.13|0
1707423900000|2024-02-08 20:25:00|99.52|97.32|99.58|97.38|99.77|97.57|99.15|96.95|0
1707424200000|2024-02-08 20:30:00|99.64|97.44|99.58|97.38|99.64|97.44|99.39|97.19|0
1707424500000|2024-02-08 20:35:00|99.64|97.44|99.7|97.5|99.83|97.63|99.58|97.38|0
1707424800000|2024-02-08 20:40:00|99.58|97.38|99.82|97.62|99.89|97.69|99.51|97.31|0
1707425100000|2024-02-08 20:45:00|99.76|97.56|100.51|98.31|100.57|98.37|99.76|97.56|0
1707425400000|2024-02-08 20:50:00|100.32|98.12|100.76|98.56|100.88|98.68|99.57|97.37|0
1707425700000|2024-02-08 20:55:00|100.63|98.43|99.26|97.06|100.63|98.43|98.77|96.57|0
1707426000000|2024-02-08 21:00:00|99.51|97.31|99.76|97.56|100.19|97.99|99.51|97.31|0
1707426300000|2024-02-08 21:05:00|99.69|97.49|99.75|97.55|99.76|97.56|99.63|97.43|0
1707426600000|2024-02-08 21:10:00|99.69|97.49|99.75|97.55|99.82|97.62|99.63|97.43|0
1707426900000|2024-02-08 21:15:00|99.85|97.45|99.79|97.39|99.85|97.45|99.6|97.2|0
1707427200000|2024-02-08 21:20:00|99.82|97.42|99.85|97.45|99.91|97.51|99.82|97.42|0
1707427500000|2024-02-08 21:25:00|99.82|97.42|99.79|97.39|99.91|97.51|99.79|97.39|0
1707427800000|2024-02-08 21:30:00|99.85|97.45|99.75|97.35|99.85|97.45|99.72|97.32|0
1707428100000|2024-02-08 21:35:00|99.72|97.32|99.85|97.45|99.85|97.45|99.72|97.32|0
1707428400000|2024-02-08 21:40:00|99.88|97.48|99.72|97.32|99.88|97.48|99.72|97.32|0
1707428700000|2024-02-08 21:45:00|99.66|97.26|99.78|97.38|99.78|97.38|99.59|97.19|0
1707429000000|2024-02-08 21:50:00|99.84|97.44|99.9|97.5|99.9|97.5|99.84|97.44|0
1707429300000|2024-02-08 21:55:00|99.97|97.57|100.12|97.72|100.18|97.78|99.84|97.44|0
1707429600000|2024-02-08 22:00:00|100.08|97.68|99.96|97.56|100.11|97.71|99.9|97.5|0
1707429900000|2024-02-08 22:05:00|99.97|97.57|99.98|97.58|100.05|97.65|99.86|97.46|0
1707430200000|2024-02-08 22:10:00|99.97|97.57|100|97.6|100|97.6|99.94|97.54|0
1707430500000|2024-02-08 22:15:00|99.99|97.59|99.99|97.59|99.99|97.59|99.99|97.59|0
1707430800000|2024-02-08 22:20:00|100|97.6|100.12|97.72|100.12|97.72|100|97.6|0
1707431100000|2024-02-08 22:25:00|100.2|97.8|100.07|97.67|100.2|97.8|99.98|97.58|0
1707431400000|2024-02-08 22:30:00|100.06|97.66|100.06|97.66|100.07|97.67|100.02|97.62|0
1707431700000|2024-02-08 22:35:00|100.05|97.65|100.02|97.62|100.05|97.65|100.02|97.62|0
1707432000000|2024-02-08 22:40:00|100.04|97.64|100.02|97.62|100.05|97.65|99.95|97.55|0
1707432300000|2024-02-08 22:45:00|100.01|97.61|100.02|97.62|100.04|97.64|100|97.6|0
1707432600000|2024-02-08 22:50:00|100.03|97.63|100.03|97.63|100.04|97.64|99.96|97.56|0
1707432900000|2024-02-08 22:55:00|100.04|97.64|100.06|97.66|100.09|97.69|100.04|97.64|0
1707433200000|2024-02-08 23:00:00|100.11|97.71|100.19|97.79|100.44|98.04|100.07|97.67|0
1707433500000|2024-02-08 23:05:00|100.23|97.83|100.07|97.67|100.26|97.86|100.07|97.67|0
1707433800000|2024-02-08 23:10:00|100|97.6|100.25|97.85|100.25|97.85|100|97.6|0
1707434100000|2024-02-08 23:15:00|100.19|97.79|100.06|97.66|100.25|97.85|100.06|97.66|0
1707434400000|2024-02-08 23:20:00|100|97.6|100.06|97.66|100.16|97.76|100|97.6|0
1707434700000|2024-02-08 23:25:00|100.03|97.63|100.06|97.66|100.06|97.66|99.94|97.54|0
1707435000000|2024-02-08 23:30:00|100|97.6|100|97.6|100|97.6|99.91|97.51|0
1707435300000|2024-02-08 23:35:00|99.93|97.53|99.87|97.47|99.93|97.53|99.87|97.47|0
1707435600000|2024-02-08 23:40:00|99.9|97.5|99.87|97.47|99.93|97.53|99.87|97.47|0
1707435900000|2024-02-08 23:45:00|99.93|97.53|99.87|97.47|99.93|97.53|99.74|97.34|0
1707436200000|2024-02-08 23:50:00|99.93|97.53|99.93|97.53|99.99|97.59|99.87|97.47|0
1707436500000|2024-02-08 23:55:00|99.9|97.5|99.86|97.46|99.99|97.59|99.86|97.46|0
1707436800000|2024-02-09 00:00:00|99.8|97.4|99.74|97.34|100.05|97.65|99.74|97.34|0
1707437100000|2024-02-09 00:05:00|99.8|97.4|99.49|97.09|99.83|97.43|99.49|97.09|0
1707437400000|2024-02-09 00:10:00|99.43|97.03|99.67|97.27|99.67|97.27|99.43|97.03|0
1707437700000|2024-02-09 00:15:00|99.74|97.34|99.73|97.33|99.86|97.46|99.67|97.27|0
1707438000000|2024-02-09 00:20:00|99.67|97.27|99.79|97.39|99.8|97.4|99.67|97.27|0
1707438300000|2024-02-09 00:25:00|99.86|97.46|99.79|97.39|99.86|97.46|99.67|97.27|0
1707438600000|2024-02-09 00:30:00|99.73|97.33|99.79|97.39|99.85|97.45|99.67|97.27|0
1707438900000|2024-02-09 00:35:00|99.85|97.45|99.67|97.27|99.85|97.45|99.67|97.27|0
1707439200000|2024-02-09 00:40:00|99.73|97.33|99.48|97.08|99.76|97.36|99.48|97.08|0
1707439500000|2024-02-09 00:45:00|99.54|97.14|100.04|97.64|100.04|97.64|99.54|97.14|0
1707439800000|2024-02-09 00:50:00|99.97|97.57|100.1|97.7|100.1|97.7|99.97|97.57|0
1707440100000|2024-02-09 00:55:00|100.16|97.76|100.41|98.01|100.41|98.01|100.16|97.76|0
1707440400000|2024-02-09 01:00:00|100.35|97.95|100.09|97.69|100.35|97.95|99.91|97.51|0
1707440700000|2024-02-09 01:05:00|100.03|97.63|100.28|97.88|100.34|97.94|100.03|97.63|0
1707441000000|2024-02-09 01:10:00|100.22|97.82|100.22|97.82|100.22|97.82|100.09|97.69|0
1707441300000|2024-02-09 01:15:00|100.12|97.92|99.86|97.66|100.18|97.98|99.86|97.66|0
1707441600000|2024-02-09 01:20:00|99.9|97.7|100.18|97.98|100.18|97.98|99.86|97.66|0
1707441900000|2024-02-09 01:25:00|100.17|97.97|100.11|97.91|100.3|98.1|100.05|97.85|0
1707442200000|2024-02-09 01:30:00|100.17|97.97|100.11|97.91|100.3|98.1|100.05|97.85|0
1707442500000|2024-02-09 01:35:00|100.05|97.85|99.98|97.78|100.17|97.97|99.98|97.78|0
1707442800000|2024-02-09 01:40:00|100.05|97.85|100.04|97.84|100.14|97.94|99.92|97.72|0
1707443100000|2024-02-09 01:45:00|99.98|97.78|100.17|97.97|100.23|98.03|99.98|97.78|0
1707443400000|2024-02-09 01:50:00|100.1|97.9|100.17|97.97|100.23|98.03|100.04|97.84|0
1707443700000|2024-02-09 01:55:00|100.23|98.03|100.16|97.96|100.29|98.09|100.1|97.9|0
1707444000000|2024-02-09 02:00:00|100.13|97.93|100.29|98.09|100.29|98.09|100.1|97.9|0
1707444300000|2024-02-09 02:05:00|100.23|98.03|100.22|98.02|100.29|98.09|100.16|97.96|0
1707444600000|2024-02-09 02:10:00|100.16|97.96|100.1|97.9|100.16|97.96|100.04|97.84|0
1707444900000|2024-02-09 02:15:00|100.07|97.87|100.03|97.83|100.16|97.96|100.03|97.83|0
1707445200000|2024-02-09 02:20:00|99.97|97.77|99.91|97.71|99.97|97.77|99.91|97.71|0
1707445500000|2024-02-09 02:25:00|99.97|97.77|100.09|97.89|100.09|97.89|99.91|97.71|0
1707445800000|2024-02-09 02:30:00|100.06|97.86|100.09|97.89|100.09|97.89|100.03|97.83|0
1707446100000|2024-02-09 02:35:00|100.03|97.83|99.9|97.7|100.03|97.83|99.84|97.64|0
1707446400000|2024-02-09 02:40:00|99.96|97.76|99.9|97.7|100.03|97.83|99.9|97.7|0
1707446700000|2024-02-09 02:45:00|99.96|97.76|99.9|97.7|99.96|97.76|99.84|97.64|0
1707447000000|2024-02-09 02:50:00|99.84|97.64|99.9|97.7|99.96|97.76|99.84|97.64|0
1707447300000|2024-02-09 02:55:00|99.96|97.76|99.96|97.76|99.96|97.76|99.9|97.7|0
1707447600000|2024-02-09 03:00:00|99.9|97.7|99.77|97.57|99.9|97.7|99.74|97.54|0
1707447900000|2024-02-09 03:05:00|99.8|97.6|99.71|97.51|99.8|97.6|99.71|97.51|0
1707448200000|2024-02-09 03:10:00|99.64|97.44|99.77|97.57|99.77|97.57|99.64|97.44|0
1707448500000|2024-02-09 03:15:00|99.83|97.63|99.77|97.57|99.83|97.63|99.77|97.57|0
1707448800000|2024-02-09 03:20:00|99.7|97.5|99.7|97.5|99.76|97.56|99.64|97.44|0
1707449100000|2024-02-09 03:25:00|99.76|97.56|99.7|97.5|99.76|97.56|99.7|97.5|0
1707449400000|2024-02-09 03:30:00|99.76|97.56|99.82|97.62|99.89|97.69|99.76|97.56|0
1707449700000|2024-02-09 03:35:00|99.76|97.56|99.57|97.37|99.82|97.62|99.57|97.37|0
1707450000000|2024-02-09 03:40:00|99.64|97.44|99.57|97.37|99.64|97.44|99.57|97.37|0
1707450300000|2024-02-09 03:45:00|99.51|97.31|99.57|97.37|99.69|97.49|99.51|97.31|0
1707450600000|2024-02-09 03:50:00|99.63|97.43|99.44|97.24|99.63|97.43|99.44|97.24|0
1707450900000|2024-02-09 03:55:00|99.51|97.31|99.44|97.24|99.57|97.37|99.44|97.24|0
1707451200000|2024-02-09 04:00:00|99.38|97.18|99.5|97.3|99.5|97.3|99.38|97.18|0
1707451500000|2024-02-09 04:05:00|99.57|97.37|99.5|97.3|99.57|97.37|99.44|97.24|0
1707451800000|2024-02-09 04:10:00|99.56|97.36|99.56|97.36|99.56|97.36|99.56|97.36|0
1707452100000|2024-02-09 04:15:00|99.53|97.33|99.56|97.36|99.56|97.36|99.5|97.3|0
1707452400000|2024-02-09 04:20:00|99.5|97.3|99.5|97.3|99.56|97.36|99.5|97.3|0
1707452700000|2024-02-09 04:25:00|99.56|97.36|99.62|97.42|99.62|97.42|99.56|97.36|0
1707453000000|2024-02-09 04:30:00|99.59|97.39|99.62|97.42|99.62|97.42|99.56|97.36|0
1707453300000|2024-02-09 04:35:00|99.59|97.39|99.68|97.48|99.68|97.48|99.56|97.36|0
1707453600000|2024-02-09 04:40:00|99.65|97.45|99.55|97.35|99.68|97.48|99.55|97.35|0
1707453900000|2024-02-09 04:45:00|99.62|97.42|99.61|97.41|99.62|97.42|99.55|97.35|0
1707454200000|2024-02-09 04:50:00|99.55|97.35|99.61|97.41|99.67|97.47|99.55|97.35|0
1707454500000|2024-02-09 04:55:00|99.67|97.47|99.8|97.6|99.8|97.6|99.67|97.47|0
1707454800000|2024-02-09 05:00:00|99.77|97.57|99.61|97.41|99.77|97.57|99.61|97.41|0
1707455100000|2024-02-09 05:05:00|99.67|97.47|99.55|97.35|99.67|97.47|99.55|97.35|0
1707455400000|2024-02-09 05:10:00|99.58|97.38|99.54|97.34|99.58|97.38|99.54|97.34|0
1707455700000|2024-02-09 05:15:00|99.61|97.41|99.6|97.4|99.61|97.41|99.6|97.4|0
1707456300000|2024-02-09 05:25:00|99.54|97.34|99.6|97.4|99.6|97.4|99.54|97.34|0
1707456600000|2024-02-09 05:30:00|99.54|97.34|99.6|97.4|99.6|97.4|99.54|97.34|0
1707456900000|2024-02-09 05:35:00|99.63|97.43|99.72|97.52|99.79|97.59|99.63|97.43|0
1707457200000|2024-02-09 05:40:00|99.66|97.46|99.72|97.52|99.72|97.52|99.66|97.46|0
1707457500000|2024-02-09 05:45:00|99.78|97.58|99.97|97.77|99.97|97.77|99.78|97.58|0
1707457800000|2024-02-09 05:50:00|99.94|97.74|99.97|97.77|99.97|97.77|99.91|97.71|0
1707458100000|2024-02-09 05:55:00|100.03|97.83|100.09|97.89|100.09|97.89|100.03|97.83|0
1707458400000|2024-02-09 06:00:00|100.03|97.83|100.09|97.89|100.09|97.89|99.97|97.77|0
1707458700000|2024-02-09 06:05:00|100.03|97.83|100.03|97.83|100.09|97.89|100.03|97.83|0
1707459000000|2024-02-09 06:10:00|100.02|97.82|99.96|97.76|100.09|97.89|99.96|97.76|0
1707459300000|2024-02-09 06:15:00|99.93|97.73|100.02|97.82|100.02|97.82|99.93|97.73|0
1707459600000|2024-02-09 06:20:00|100.08|97.88|100.02|97.82|100.08|97.88|100.02|97.82|0
1707459900000|2024-02-09 06:25:00|99.99|97.79|100.08|97.88|100.08|97.88|99.96|97.76|0
1707460200000|2024-02-09 06:30:00|100.02|97.82|99.89|97.69|100.02|97.82|99.89|97.69|0
1707460500000|2024-02-09 06:35:00|99.83|97.63|99.89|97.69|99.95|97.75|99.83|97.63|0
1707460800000|2024-02-09 06:40:00|99.95|97.75|100.01|97.81|100.01|97.81|99.89|97.69|0
1707461100000|2024-02-09 06:45:00|99.95|97.75|99.89|97.69|100.01|97.81|99.89|97.69|0
1707461400000|2024-02-09 06:50:00|99.95|97.75|99.95|97.75|100.01|97.81|99.83|97.63|0
1707461700000|2024-02-09 06:55:00|99.89|97.69|99.95|97.75|99.95|97.75|99.89|97.69|0
1707462000000|2024-02-09 07:00:00|99.89|97.69|99.7|97.5|99.95|97.75|99.64|97.44|0
1707462300000|2024-02-09 07:05:00|99.76|97.56|99.82|97.62|99.88|97.68|99.7|97.5|0
1707462600000|2024-02-09 07:10:00|99.76|97.56|99.69|97.49|99.82|97.62|99.63|97.43|0
1707462900000|2024-02-09 07:15:00|99.66|97.46|99.6|97.4|99.69|97.49|99.51|97.31|0
1707463200000|2024-02-09 07:20:00|99.63|97.43|99.38|97.18|99.63|97.43|99.38|97.18|0
1707463500000|2024-02-09 07:25:00|99.32|97.12|99.32|97.12|99.44|97.24|99.19|96.99|0
1707463800000|2024-02-09 07:30:00|99.38|97.18|99.5|97.3|99.5|97.3|99.32|97.12|0
1707464100000|2024-02-09 07:35:00|99.44|97.24|99.44|97.24|99.5|97.3|99.38|97.18|0
1707464400000|2024-02-09 07:40:00|99.38|97.18|99.5|97.3|99.5|97.3|99.31|97.11|0
1707464700000|2024-02-09 07:45:00|99.44|97.24|99.37|97.17|99.56|97.36|99.31|97.11|0
1707465000000|2024-02-09 07:50:00|99.34|97.14|99.31|97.11|99.37|97.17|99.25|97.05|0
1707465300000|2024-02-09 07:55:00|99.37|97.17|99.09|96.89|99.37|97.17|99.06|96.86|0
1707465600000|2024-02-09 08:00:00|99.12|96.92|98.44|96.24|99.12|96.92|98.19|95.99|0
1707465900000|2024-02-09 08:05:00|98.5|96.3|98.69|96.49|98.87|96.67|98.47|96.27|0
1707466200000|2024-02-09 08:10:00|98.62|96.42|98.75|96.55|98.93|96.73|98.62|96.42|0
1707466500000|2024-02-09 08:15:00|98.78|96.58|98.81|96.61|98.99|96.79|98.74|96.54|0
1707466800000|2024-02-09 08:20:00|98.74|96.54|98.43|96.23|98.81|96.61|98.43|96.23|0
1707467100000|2024-02-09 08:25:00|98.37|96.17|97.88|95.68|98.5|96.3|97.88|95.68|0
1707467400000|2024-02-09 08:30:00|97.82|95.62|97.76|95.56|98.06|95.86|97.76|95.56|0
1707467700000|2024-02-09 08:35:00|97.82|95.62|97.82|95.62|97.88|95.68|97.69|95.49|0
1707468000000|2024-02-09 08:40:00|97.88|95.68|98.37|96.17|98.43|96.23|97.81|95.61|0
1707468300000|2024-02-09 08:45:00|98.43|96.23|98.24|96.04|98.49|96.29|98.21|96.01|0
1707468600000|2024-02-09 08:50:00|98.3|96.1|98.06|95.86|98.3|96.1|98.06|95.86|0
1707468900000|2024-02-09 08:55:00|97.99|95.79|97.93|95.73|98.18|95.98|97.93|95.73|0
1707469200000|2024-02-09 09:00:00|97.99|95.79|98.11|95.91|98.3|96.1|97.99|95.79|0
1707469500000|2024-02-09 09:05:00|98.18|95.98|98.54|96.34|98.54|96.34|98.18|95.98|0
1707469800000|2024-02-09 09:10:00|98.48|96.28|98.97|96.77|99.04|96.84|98.42|96.22|0
1707470100000|2024-02-09 09:15:00|99.04|96.84|98.79|96.59|99.16|96.96|98.6|96.4|0
1707470400000|2024-02-09 09:20:00|98.85|96.65|98.54|96.34|98.85|96.65|98.54|96.34|0
1707470700000|2024-02-09 09:25:00|98.6|96.4|98.66|96.46|98.79|96.59|98.54|96.34|0
1707471000000|2024-02-09 09:30:00|98.72|96.52|98.54|96.34|98.85|96.65|98.54|96.34|0
1707471300000|2024-02-09 09:35:00|98.6|96.4|98.47|96.27|98.78|96.58|98.47|96.27|0
1707471600000|2024-02-09 09:40:00|98.53|96.33|98.59|96.39|98.66|96.46|98.47|96.27|0
1707471900000|2024-02-09 09:45:00|98.66|96.46|98.53|96.33|98.72|96.52|98.29|96.09|0
1707472200000|2024-02-09 09:50:00|98.5|96.3|98.47|96.27|98.59|96.39|98.35|96.15|0
1707472500000|2024-02-09 09:55:00|98.5|96.3|98.34|96.14|98.53|96.33|98.34|96.14|0
1707472800000|2024-02-09 10:00:00|98.41|96.21|98.1|95.9|98.53|96.33|98.1|95.9|0
1707473100000|2024-02-09 10:05:00|98.13|95.93|98.09|95.89|98.28|96.08|98.03|95.83|0
1707473400000|2024-02-09 10:10:00|98.13|95.93|98.03|95.83|98.22|96.02|98.03|95.83|0
1707473700000|2024-02-09 10:15:00|98|95.8|97.69|95.49|98|95.8|97.66|95.46|0
1707474000000|2024-02-09 10:20:00|97.72|95.52|97.78|95.58|97.85|95.65|97.66|95.46|0
1707474300000|2024-02-09 10:25:00|97.84|95.64|97.78|95.58|97.91|95.71|97.72|95.52|0
1707474600000|2024-02-09 10:30:00|97.84|95.64|97.84|95.64|97.87|95.67|97.66|95.46|0
1707474900000|2024-02-09 10:35:00|97.78|95.58|97.96|95.76|97.96|95.76|97.78|95.58|0
1707475200000|2024-02-09 10:40:00|97.9|95.7|97.84|95.64|97.9|95.7|97.47|95.27|0
1707475500000|2024-02-09 10:45:00|97.87|95.67|97.71|95.51|97.9|95.7|97.65|95.45|0
1707475800000|2024-02-09 10:50:00|97.68|95.48|97.84|95.64|97.9|95.7|97.68|95.48|0
1707476100000|2024-02-09 10:55:00|97.9|95.7|97.77|95.57|97.96|95.76|97.77|95.57|0
1707476400000|2024-02-09 11:00:00|97.71|95.51|98.2|96|98.2|96|97.71|95.51|0
1707476700000|2024-02-09 11:05:00|98.26|96.06|97.95|95.75|98.26|96.06|97.95|95.75|0
1707477000000|2024-02-09 11:10:00|97.99|95.79|97.95|95.75|98.11|95.91|97.89|95.69|0
1707477300000|2024-02-09 11:15:00|97.89|95.69|97.89|95.69|97.95|95.75|97.83|95.63|0
1707477600000|2024-02-09 11:20:00|97.92|95.72|97.83|95.63|98.07|95.87|97.83|95.63|0
1707477900000|2024-02-09 11:25:00|97.89|95.69|97.64|95.44|97.98|95.78|97.58|95.38|0
1707478200000|2024-02-09 11:30:00|97.58|95.38|97.52|95.32|97.58|95.38|97.46|95.26|0
1707478500000|2024-02-09 11:35:00|97.46|95.26|97.39|95.19|97.52|95.32|97.33|95.13|0
1707478800000|2024-02-09 11:40:00|97.45|95.25|97.51|95.31|97.55|95.35|97.27|95.07|0
1707479100000|2024-02-09 11:45:00|97.45|95.25|97.63|95.43|97.82|95.62|97.45|95.25|0
1707479400000|2024-02-09 11:50:00|97.7|95.5|97.82|95.62|97.88|95.68|97.67|95.47|0
1707479700000|2024-02-09 11:55:00|97.79|95.59|97.51|95.31|97.82|95.62|97.45|95.25|0
1707480000000|2024-02-09 12:00:00|97.48|95.28|97.02|94.82|97.51|95.31|96.9|94.7|0
1707480300000|2024-02-09 12:05:00|97.08|94.88|97.2|95|97.32|95.12|97.02|94.82|0
1707480600000|2024-02-09 12:10:00|97.23|95.03|97.14|94.94|97.26|95.06|97.08|94.88|0
1707480900000|2024-02-09 12:15:00|97.08|94.88|97.2|95|97.26|95.06|97.08|94.88|0
1707481200000|2024-02-09 12:20:00|97.14|94.94|96.89|94.69|97.14|94.94|96.77|94.57|0
1707481500000|2024-02-09 12:25:00|96.92|94.72|97.01|94.81|97.07|94.87|96.89|94.69|0
1707481800000|2024-02-09 12:30:00|97.07|94.87|96.89|94.69|97.13|94.93|96.89|94.69|0
1707482100000|2024-02-09 12:35:00|96.95|94.75|96.95|94.75|97.07|94.87|96.89|94.69|0
1707482400000|2024-02-09 12:40:00|97.01|94.81|96.83|94.63|97.07|94.87|96.76|94.56|0
1707482700000|2024-02-09 12:45:00|96.76|94.56|96.7|94.5|96.83|94.63|96.7|94.5|0
1707483000000|2024-02-09 12:50:00|96.76|94.56|96.94|94.74|97.01|94.81|96.64|94.44|0
1707483300000|2024-02-09 12:55:00|96.98|94.78|97.12|94.92|97.12|94.92|96.94|94.74|0
1707483600000|2024-02-09 13:00:00|97.1|94.9|96.94|94.74|97.25|95.05|96.82|94.62|0
1707483900000|2024-02-09 13:05:00|96.97|94.77|97.12|94.92|97.18|94.98|96.82|94.62|0
1707484200000|2024-02-09 13:10:00|97.06|94.86|97.06|94.86|97.12|94.92|96.94|94.74|0
1707484500000|2024-02-09 13:15:00|97|94.8|96.94|94.74|97.06|94.86|96.94|94.74|0
1707484800000|2024-02-09 13:20:00|96.91|94.71|97.06|94.86|97.06|94.86|96.81|94.61|0
1707485100000|2024-02-09 13:25:00|97|94.8|97.05|94.85|97.12|94.92|96.93|94.73|0
1707485400000|2024-02-09 13:30:00|97.12|94.92|94.76|92.56|97.54|95.34|92.87|90.67|0
1707485700000|2024-02-09 13:35:00|94.7|92.5|95.78|93.58|96.67|94.47|93.81|91.61|0
1707486000000|2024-02-09 13:40:00|95.72|93.52|96.25|94.05|97.1|94.9|95.72|93.52|0
1707486300000|2024-02-09 13:45:00|96.37|94.17|96.61|94.41|97.1|94.9|96.31|94.11|0
1707486600000|2024-02-09 13:50:00|96.55|94.35|96.89|94.69|97.22|95.02|96.55|94.35|0
1707486900000|2024-02-09 13:55:00|96.85|94.65|97.22|95.02|97.22|95.02|96.73|94.53|0
1707487200000|2024-02-09 14:00:00|97.46|95.26|97.82|95.62|98.13|95.93|97.46|95.26|0
1707487500000|2024-02-09 14:05:00|97.76|95.56|97.76|95.56|98.13|95.93|97.64|95.44|0
1707487800000|2024-02-09 14:10:00|97.7|95.5|97.45|95.25|97.76|95.56|97.15|94.95|0
1707488100000|2024-02-09 14:15:00|97.51|95.31|97.76|95.56|97.76|95.56|97.51|95.31|0
1707488400000|2024-02-09 14:20:00|97.82|95.62|98.73|96.53|98.79|96.59|97.76|95.56|0
1707488700000|2024-02-09 14:25:00|98.79|96.59|99.78|97.58|100.03|97.83|98.73|96.53|0
1707489000000|2024-02-09 14:30:00|99.59|97.39|99.22|97.02|100.52|98.32|98.98|96.78|0
1707489300000|2024-02-09 14:35:00|99.28|97.08|99.34|97.14|99.71|97.51|98.79|96.59|0
1707489600000|2024-02-09 14:40:00|99.28|97.08|98.85|96.65|99.59|97.39|98.85|96.65|0
1707489900000|2024-02-09 14:45:00|98.79|96.59|98.89|96.69|99.16|96.96|97.5|95.3|0
1707490200000|2024-02-09 14:50:00|98.76|96.56|98.76|96.56|99.57|97.37|98.64|96.44|0
1707490500000|2024-02-09 14:55:00|98.46|96.26|97.78|95.58|99.01|96.81|97.78|95.58|0
1707490800000|2024-02-09 15:00:00|97.6|95.4|97.72|95.52|98.58|96.38|97.36|95.16|0
1707491100000|2024-02-09 15:05:00|97.78|95.58|97.6|95.4|98.27|96.07|97.41|95.21|0
1707491400000|2024-02-09 15:10:00|97.66|95.46|97.96|95.76|98.27|96.07|97.53|95.33|0
1707491700000|2024-02-09 15:15:00|97.9|95.7|97.96|95.76|98.02|95.82|97.11|94.91|0
1707492000000|2024-02-09 15:20:00|98.02|95.82|97.71|95.51|98.39|96.19|97.71|95.51|0
1707492300000|2024-02-09 15:25:00|97.77|95.57|97.41|95.21|97.96|95.76|97.38|95.18|0
1707492600000|2024-02-09 15:30:00|97.35|95.15|97.1|94.9|97.71|95.51|96.8|94.6|0
1707492900000|2024-02-09 15:35:00|96.98|94.78|97.67|95.47|97.85|95.65|96.62|94.42|0
1707493200000|2024-02-09 15:40:00|97.61|95.41|97.67|95.47|97.91|95.71|97.3|95.1|0
1707493500000|2024-02-09 15:45:00|97.61|95.41|97.36|95.16|97.61|95.41|97.18|94.98|0
1707493800000|2024-02-09 15:50:00|97.3|95.1|97.42|95.22|97.54|95.34|97.12|94.92|0
1707494100000|2024-02-09 15:55:00|97.36|95.16|97.24|95.04|97.91|95.71|97.18|94.98|0
1707494400000|2024-02-09 16:00:00|97.18|94.98|96.93|94.73|97.57|95.37|96.87|94.67|0
1707494700000|2024-02-09 16:05:00|97.05|94.85|97.17|94.97|97.3|95.1|96.69|94.49|0
1707495000000|2024-02-09 16:10:00|97.23|95.03|96.93|94.73|97.23|95.03|96.63|94.43|0
1707495300000|2024-02-09 16:15:00|96.87|94.67|97.23|95.03|97.47|95.27|96.75|94.55|0
1707495600000|2024-02-09 16:20:00|97.29|95.09|97.59|95.39|97.65|95.45|96.99|94.79|0
1707495900000|2024-02-09 16:25:00|97.65|95.45|97.77|95.57|98.08|95.88|97.53|95.33|0
1707496200000|2024-02-09 16:30:00|97.71|95.51|98.14|95.94|98.2|96|97.59|95.39|0
1707496500000|2024-02-09 16:35:00|98.2|96|98.2|96|98.75|96.55|98.08|95.88|0
1707496800000|2024-02-09 16:40:00|98.26|96.06|97.89|95.69|98.26|96.06|97.71|95.51|0
1707497100000|2024-02-09 16:45:00|97.83|95.63|97.59|95.39|97.95|95.75|97.4|95.2|0
1707497400000|2024-02-09 16:50:00|97.53|95.33|98.07|95.87|98.38|96.18|97.46|95.26|0
1707497700000|2024-02-09 16:55:00|98.13|95.93|98.13|95.93|98.19|95.99|97.71|95.51|0
1707498000000|2024-02-09 17:00:00|98.07|95.87|98.31|96.11|98.44|96.24|98.01|95.81|0
1707498300000|2024-02-09 17:05:00|98.37|96.17|98.13|95.93|98.62|96.42|98.01|95.81|0
1707498600000|2024-02-09 17:10:00|98.07|95.87|97.82|95.62|98.25|96.05|97.7|95.5|0
1707498900000|2024-02-09 17:15:00|97.88|95.68|98.13|95.93|98.13|95.93|97.7|95.5|0
1707499200000|2024-02-09 17:20:00|98.12|95.92|97.52|95.32|98.12|95.92|97.52|95.32|0
1707499500000|2024-02-09 17:25:00|97.51|95.31|96.85|94.65|97.51|95.31|96.79|94.59|0
1707499800000|2024-02-09 17:30:00|96.79|94.59|96.73|94.53|97.09|94.89|96.55|94.35|0
1707500100000|2024-02-09 17:35:00|96.79|94.59|97.15|94.95|97.33|95.13|96.72|94.52|0
1707500400000|2024-02-09 17:40:00|97.09|94.89|96.48|94.28|97.09|94.89|96.48|94.28|0
1707500700000|2024-02-09 17:45:00|96.54|94.34|96.36|94.16|96.78|94.58|96.3|94.1|0
1707501000000|2024-02-09 17:50:00|96.3|94.1|96.21|94.01|96.66|94.46|96.06|93.86|0
1707501300000|2024-02-09 17:55:00|96.24|94.04|96|93.8|96.36|94.16|95.94|93.74|0
1707501600000|2024-02-09 18:00:00|95.94|93.74|95.97|93.77|96.18|93.98|95.82|93.62|0
1707501900000|2024-02-09 18:05:00|96|93.8|96.11|93.91|96.35|94.15|95.94|93.74|0
1707502200000|2024-02-09 18:10:00|96.02|93.82|96.05|93.85|96.11|93.91|95.69|93.49|0
1707502500000|2024-02-09 18:15:00|95.99|93.79|96.05|93.85|96.35|94.15|95.99|93.79|0
1707502800000|2024-02-09 18:20:00|95.99|93.79|95.69|93.49|95.99|93.79|95.63|93.43|0
1707503100000|2024-02-09 18:25:00|95.66|93.46|95.33|93.13|95.87|93.67|95.09|92.89|0
1707503400000|2024-02-09 18:30:00|95.27|93.07|94.97|92.77|95.39|93.19|94.85|92.65|0
1707503700000|2024-02-09 18:35:00|95.03|92.83|95.33|93.13|95.45|93.25|95.03|92.83|0
1707504000000|2024-02-09 18:40:00|95.27|93.07|96.37|94.17|97.2|95|95.27|93.07|0
1707504300000|2024-02-09 18:45:00|96.39|94.19|96.21|94.01|96.39|94.19|96.1|93.9|0
1707504600000|2024-02-09 18:50:00|96.27|94.07|96.27|94.07|96.63|94.43|96.09|93.89|0
1707504900000|2024-02-09 18:55:00|96.33|94.13|96.09|93.89|96.39|94.19|95.97|93.77|0
1707505200000|2024-02-09 19:00:00|96.15|93.95|95.73|93.53|96.21|94.01|95.67|93.47|0
1707505500000|2024-02-09 19:05:00|95.79|93.59|96.09|93.89|96.15|93.95|95.73|93.53|0
1707505800000|2024-02-09 19:10:00|96.03|93.83|95.61|93.41|96.03|93.83|95.61|93.41|0
1707506100000|2024-02-09 19:15:00|95.67|93.47|95.55|93.35|95.85|93.65|95.43|93.23|0
1707506400000|2024-02-09 19:20:00|95.49|93.29|95.43|93.23|95.61|93.41|95.25|93.05|0
1707506700000|2024-02-09 19:25:00|95.37|93.17|95.25|93.05|95.37|93.17|95.07|92.87|0
1707507000000|2024-02-09 19:30:00|95.19|92.99|95.01|92.81|95.19|92.99|94.95|92.75|0
1707507300000|2024-02-09 19:35:00|94.98|92.78|94.89|92.69|95.19|92.99|94.83|92.63|0
1707507600000|2024-02-09 19:40:00|94.83|92.63|94.58|92.38|95.23|93.03|94.07|91.87|0
1707507900000|2024-02-09 19:45:00|94.64|92.44|94.93|92.73|94.99|92.79|94.4|92.2|0
1707508200000|2024-02-09 19:50:00|94.99|92.79|94.99|92.79|95.16|92.96|94.81|92.61|0
1707508500000|2024-02-09 19:55:00|95.05|92.85|95.22|93.02|95.34|93.14|95.04|92.84|0
1707508800000|2024-02-09 20:00:00|95.16|92.96|96.11|93.91|96.35|94.15|95.16|92.96|0
1707509100000|2024-02-09 20:05:00|96.17|93.97|95.87|93.67|96.34|94.14|95.87|93.67|0
1707509400000|2024-02-09 20:10:00|95.81|93.61|95.63|93.43|95.93|93.73|95.51|93.31|0
1707509700000|2024-02-09 20:15:00|95.66|93.46|95.39|93.19|95.75|93.55|95.16|92.96|0
1707510000000|2024-02-09 20:20:00|95.33|93.13|95.51|93.31|95.75|93.55|95.24|93.04|0
1707510300000|2024-02-09 20:25:00|95.45|93.25|95.68|93.48|95.92|93.72|95.45|93.25|0
1707510600000|2024-02-09 20:30:00|95.74|93.54|96.16|93.96|96.34|94.14|95.68|93.48|0
1707510900000|2024-02-09 20:35:00|96.19|93.99|96.1|93.9|96.22|94.02|95.8|93.6|0
1707511200000|2024-02-09 20:40:00|96.04|93.84|96.39|94.19|96.39|94.19|95.8|93.6|0
1707511500000|2024-02-09 20:45:00|96.45|94.25|96.51|94.31|96.51|94.31|96.15|93.95|0
1707511800000|2024-02-09 20:50:00|96.57|94.37|95.91|93.71|96.57|94.37|95.56|93.36|0
1707512100000|2024-02-09 20:55:00|95.62|93.42|95.5|93.3|95.85|93.65|95.08|92.88|0
1707512400000|2024-02-09 21:00:00|95.56|93.36|95.73|93.53|95.85|93.65|95.26|93.06|0
1707512700000|2024-02-09 21:05:00|95.67|93.47|95.55|93.35|95.91|93.71|95.55|93.35|0
1707513000000|2024-02-09 21:10:00|95.61|93.41|95.76|93.56|95.76|93.56|95.55|93.35|0
1707700800000|2024-02-12 01:20:00|97.66|95.46|97.6|95.4|97.66|95.46|97.6|95.4|0
1707701100000|2024-02-12 01:25:00|97.66|95.46|97.66|95.46|97.66|95.46|97.66|95.46|0
1707701400000|2024-02-12 01:30:00|97.63|95.43|97.66|95.46|98.61|96.41|97.6|95.4|0
1707701700000|2024-02-12 01:35:00|97.6|95.4|97.63|95.43|97.72|95.52|97.6|95.4|0
1707702000000|2024-02-12 01:40:00|97.6|95.4|97.72|95.52|97.72|95.52|97.6|95.4|0
1707702300000|2024-02-12 01:45:00|97.71|95.51|97.83|95.63|97.83|95.63|97.71|95.51|0
1707702600000|2024-02-12 01:50:00|97.77|95.57|97.89|95.69|97.89|95.69|97.77|95.57|0
1707702900000|2024-02-12 01:55:00|97.83|95.63|97.83|95.63|97.83|95.63|97.77|95.57|0
1707703200000|2024-02-12 02:00:00|97.77|95.57|97.95|95.75|98.07|95.87|97.77|95.57|0
1707703500000|2024-02-12 02:05:00|97.89|95.69|97.95|95.75|97.95|95.75|97.83|95.63|0
1707703800000|2024-02-12 02:10:00|97.89|95.69|97.94|95.74|97.94|95.74|97.88|95.68|0
1707704400000|2024-02-12 02:20:00|98|95.8|97.94|95.74|98|95.8|97.88|95.68|0
1707704700000|2024-02-12 02:25:00|98|95.8|97.94|95.74|98.06|95.86|97.94|95.74|0
1707705000000|2024-02-12 02:30:00|97.88|95.68|97.88|95.68|97.94|95.74|97.88|95.68|0
1707705300000|2024-02-12 02:35:00|97.82|95.62|97.88|95.68|97.88|95.68|97.82|95.62|0
1707705600000|2024-02-12 02:40:00|97.94|95.74|97.88|95.68|97.94|95.74|97.88|95.68|0
1707705900000|2024-02-12 02:45:00|97.87|95.67|97.87|95.67|97.93|95.73|97.87|95.67|0
1707706500000|2024-02-12 02:55:00|97.93|95.73|97.93|95.73|97.99|95.79|97.87|95.67|0
1707706800000|2024-02-12 03:00:00|97.87|95.67|97.81|95.61|97.87|95.67|97.81|95.61|0
1707707100000|2024-02-12 03:05:00|97.87|95.67|97.81|95.61|97.87|95.67|97.81|95.61|0
1707707400000|2024-02-12 03:10:00|97.84|95.64|97.87|95.67|97.87|95.67|97.81|95.61|0
1707707700000|2024-02-12 03:15:00|97.81|95.61|97.8|95.6|97.81|95.61|97.75|95.55|0
1707708000000|2024-02-12 03:20:00|97.86|95.66|97.86|95.66|97.86|95.66|97.8|95.6|0
1707708300000|2024-02-12 03:25:00|97.8|95.6|97.8|95.6|97.8|95.6|97.8|95.6|0
1707708600000|2024-02-12 03:30:00|97.86|95.66|98.04|95.84|98.04|95.84|97.86|95.66|0
1707708900000|2024-02-12 03:35:00|97.98|95.78|98.04|95.84|98.04|95.84|97.92|95.72|0
1707709200000|2024-02-12 03:40:00|98.01|95.81|97.98|95.78|98.04|95.84|97.95|95.75|0
1707709500000|2024-02-12 03:45:00|98.04|95.84|98.03|95.83|98.04|95.84|98.03|95.83|0
1707709800000|2024-02-12 03:50:00|98.09|95.89|98.03|95.83|98.09|95.89|98.03|95.83|0
1707710100000|2024-02-12 03:55:00|97.97|95.77|97.97|95.77|97.97|95.77|97.97|95.77|0
1707710400000|2024-02-12 04:00:00|97.91|95.71|97.91|95.71|97.97|95.77|97.91|95.71|0
1707710700000|2024-02-12 04:05:00|97.85|95.65|97.67|95.47|97.85|95.65|97.67|95.47|0
1707711000000|2024-02-12 04:10:00|97.73|95.53|97.67|95.47|97.73|95.53|97.67|95.47|0
1707711300000|2024-02-12 04:15:00|97.61|95.41|97.67|95.47|97.73|95.53|97.61|95.41|0
1707711600000|2024-02-12 04:20:00|97.61|95.41|97.61|95.41|97.67|95.47|97.61|95.41|0
1707711900000|2024-02-12 04:25:00|97.66|95.46|97.84|95.64|97.84|95.64|97.66|95.46|0
1707712200000|2024-02-12 04:30:00|97.9|95.7|97.9|95.7|97.96|95.76|97.84|95.64|0
1707712500000|2024-02-12 04:35:00|97.84|95.64|98.02|95.82|98.02|95.82|97.84|95.64|0
1707712800000|2024-02-12 04:40:00|98.08|95.88|98.08|95.88|98.14|95.94|98.08|95.88|0
1707713100000|2024-02-12 04:45:00|98.14|95.94|98.07|95.87|98.2|96|98.07|95.87|0
1707713400000|2024-02-12 04:50:00|98.13|95.93|98.19|95.99|98.19|95.99|98.13|95.93|0
1707713700000|2024-02-12 04:55:00|98.31|96.11|98.25|96.05|98.31|96.11|98.19|95.99|0
1707714000000|2024-02-12 05:00:00|98.31|96.11|98.13|95.93|98.31|96.11|98.13|95.93|0
1707714300000|2024-02-12 05:05:00|98.19|95.99|98.19|95.99|98.19|95.99|98.13|95.93|0
1707714600000|2024-02-12 05:10:00|98.25|96.05|98.19|95.99|98.25|96.05|98.19|95.99|0
1707714900000|2024-02-12 05:15:00|98.13|95.93|98.19|95.99|98.19|95.99|98.13|95.93|0
1707715200000|2024-02-12 05:20:00|98.13|95.93|98.18|95.98|98.18|95.98|98.12|95.92|0
1707715500000|2024-02-12 05:25:00|98.15|95.95|98.18|95.98|98.18|95.98|98.12|95.92|0
1707715800000|2024-02-12 05:30:00|98.24|96.04|98.18|95.98|98.24|96.04|98.18|95.98|0
1707716100000|2024-02-12 05:35:00|98.24|96.04|98.24|96.04|98.24|96.04|98.24|96.04|0
1707716400000|2024-02-12 05:40:00|98.18|95.98|98.18|95.98|98.24|96.04|98.18|95.98|0
1707716700000|2024-02-12 05:45:00|98.24|96.04|98.3|96.1|98.3|96.1|98.24|96.04|0
1707717000000|2024-02-12 05:50:00|98.36|96.16|98.35|96.15|98.36|96.16|98.29|96.09|0
1707717300000|2024-02-12 05:55:00|98.32|96.12|98.29|96.09|98.32|96.12|98.23|96.03|0
1707717900000|2024-02-12 06:05:00|98.35|96.15|98.23|96.03|98.35|96.15|98.17|95.97|0
1707718200000|2024-02-12 06:10:00|98.29|96.09|98.23|96.03|98.29|96.09|98.23|96.03|0
1707718500000|2024-02-12 06:15:00|98.17|95.97|98.23|96.03|98.29|96.09|98.17|95.97|0
1707718800000|2024-02-12 06:20:00|98.29|96.09|98.34|96.14|98.41|96.21|98.29|96.09|0
1707719100000|2024-02-12 06:25:00|98.28|96.08|98.16|95.96|98.28|96.08|98.1|95.9|0
1707719400000|2024-02-12 06:30:00|98.19|95.99|98.22|96.02|98.22|96.02|98.16|95.96|0
1707719700000|2024-02-12 06:35:00|98.28|96.08|98.28|96.08|98.28|96.08|98.22|96.02|0
1707720000000|2024-02-12 06:40:00|98.22|96.02|98.04|95.84|98.22|96.02|98.04|95.84|0
1707720300000|2024-02-12 06:45:00|98.1|95.9|98.1|95.9|98.16|95.96|98.1|95.9|0
1707720600000|2024-02-12 06:50:00|98.16|95.96|98.1|95.9|98.16|95.96|98.04|95.84|0
1707720900000|2024-02-12 06:55:00|98.16|95.96|98.21|96.01|98.27|96.07|98.15|95.95|0
1707721200000|2024-02-12 07:00:00|98.24|96.04|98.09|95.89|98.27|96.07|98.09|95.89|0
1707721500000|2024-02-12 07:05:00|98.06|95.86|97.97|95.77|98.15|95.95|97.97|95.77|0
1707721800000|2024-02-12 07:10:00|98.03|95.83|97.91|95.71|98.03|95.83|97.85|95.65|0
1707722100000|2024-02-12 07:15:00|97.85|95.65|97.97|95.77|98.03|95.83|97.85|95.65|0
1707722400000|2024-02-12 07:20:00|97.91|95.71|97.61|95.41|97.91|95.71|97.61|95.41|0
1707722700000|2024-02-12 07:25:00|97.67|95.47|97.67|95.47|97.85|95.65|97.37|95.17|0
1707723000000|2024-02-12 07:30:00|97.61|95.41|96.22|94.02|97.78|95.58|96.1|93.9|0
1707723300000|2024-02-12 07:35:00|96.25|94.05|96.28|94.08|96.34|94.14|96.16|93.96|0
1707723600000|2024-02-12 07:40:00|96.33|94.13|96.33|94.13|96.33|94.13|96.21|94.01|0
1707723900000|2024-02-12 07:45:00|96.3|94.1|96.15|93.95|96.3|94.1|96.09|93.89|0
1707724200000|2024-02-12 07:50:00|96.12|93.92|96.09|93.89|96.21|94.01|95.97|93.77|0
1707724500000|2024-02-12 07:55:00|96.06|93.86|95.83|93.63|96.06|93.86|95.03|92.83|0
1707724800000|2024-02-12 08:00:00|95.89|93.69|95.71|93.51|95.89|93.69|95.65|93.45|0
1707725100000|2024-02-12 08:05:00|95.65|93.45|95.7|93.5|95.77|93.57|95.53|93.33|0
1707725400000|2024-02-12 08:10:00|95.68|93.48|95.82|93.62|95.82|93.62|95.53|93.33|0
1707725700000|2024-02-12 08:15:00|95.76|93.56|95.64|93.44|95.94|93.74|95.64|93.44|0
1707726000000|2024-02-12 08:20:00|95.58|93.38|95.82|93.62|95.88|93.68|95.58|93.38|0
1707726300000|2024-02-12 08:25:00|95.76|93.56|95.52|93.32|95.82|93.62|95.4|93.2|0
1707726600000|2024-02-12 08:30:00|95.46|93.26|95.34|93.14|95.58|93.38|95.28|93.08|0
1707726900000|2024-02-12 08:35:00|95.4|93.2|95.81|93.61|95.93|93.73|95.4|93.2|0
1707727200000|2024-02-12 08:40:00|95.75|93.55|95.69|93.49|95.81|93.61|95.58|93.38|0
1707727500000|2024-02-12 08:45:00|95.63|93.43|95.93|93.73|95.99|93.79|95.58|93.38|0
1707727800000|2024-02-12 08:50:00|95.87|93.67|95.87|93.67|95.93|93.73|95.75|93.55|0
1707728100000|2024-02-12 08:55:00|95.93|93.73|96.1|93.9|96.1|93.9|95.87|93.67|0
1707728400000|2024-02-12 09:00:00|96.16|93.96|95.87|93.67|96.16|93.96|95.87|93.67|0
1707728700000|2024-02-12 09:05:00|95.81|93.61|95.69|93.49|95.98|93.78|95.69|93.49|0
1707729000000|2024-02-12 09:10:00|95.75|93.55|95.8|93.6|95.86|93.66|95.51|93.31|0
1707729300000|2024-02-12 09:15:00|95.74|93.54|95.51|93.31|95.8|93.6|95.51|93.31|0
1707729600000|2024-02-12 09:20:00|95.45|93.25|95.56|93.36|95.62|93.42|95.45|93.25|0
1707729900000|2024-02-12 09:25:00|95.62|93.42|95.5|93.3|95.74|93.54|95.44|93.24|0
1707730200000|2024-02-12 09:30:00|95.53|93.33|95.44|93.24|95.56|93.36|95.44|93.24|0
1707730500000|2024-02-12 09:35:00|95.38|93.18|95.5|93.3|95.5|93.3|95.38|93.18|0
1707730800000|2024-02-12 09:40:00|95.44|93.24|95.32|93.12|95.5|93.3|95.32|93.12|0
1707731100000|2024-02-12 09:45:00|95.26|93.06|95.38|93.18|95.44|93.24|95.26|93.06|0
1707731400000|2024-02-12 09:50:00|95.41|93.21|95.61|93.41|95.61|93.41|95.41|93.21|0
1707731700000|2024-02-12 09:55:00|95.67|93.47|95.55|93.35|95.67|93.47|95.55|93.35|0
1707732000000|2024-02-12 10:00:00|95.38|93.18|95.37|93.17|95.55|93.35|95.32|93.12|0
1707732300000|2024-02-12 10:05:00|95.43|93.23|95.55|93.35|95.73|93.53|95.43|93.23|0
1707732600000|2024-02-12 10:10:00|95.49|93.29|95.08|92.88|95.49|93.29|95.02|92.82|0
1707732900000|2024-02-12 10:15:00|95.13|92.93|95.49|93.29|95.49|93.29|95.13|92.93|0
1707733200000|2024-02-12 10:20:00|95.55|93.35|95.43|93.23|95.55|93.35|95.43|93.23|0
1707733500000|2024-02-12 10:25:00|95.49|93.29|95.37|93.17|95.6|93.4|95.37|93.17|0
1707733800000|2024-02-12 10:30:00|95.34|93.14|95.36|93.16|95.42|93.22|95.31|93.11|0
1707734100000|2024-02-12 10:35:00|95.42|93.22|95.3|93.1|95.48|93.28|95.3|93.1|0
1707734400000|2024-02-12 10:40:00|95.28|93.08|95.3|93.1|95.36|93.16|95.24|93.04|0
1707734700000|2024-02-12 10:45:00|95.36|93.16|95.36|93.16|95.42|93.22|95.24|93.04|0
1707735000000|2024-02-12 10:50:00|95.42|93.22|95.36|93.16|95.51|93.31|95.3|93.1|0
1707735300000|2024-02-12 10:55:00|95.42|93.22|95.3|93.1|95.42|93.22|95.24|93.04|0
1707735600000|2024-02-12 11:00:00|95.36|93.16|95.35|93.15|95.42|93.22|95.3|93.1|0
1707735900000|2024-02-12 11:05:00|95.41|93.21|95.47|93.27|95.47|93.27|95.35|93.15|0
1707736200000|2024-02-12 11:10:00|95.53|93.33|95.29|93.09|95.53|93.33|95.23|93.03|0
1707736500000|2024-02-12 11:15:00|95.35|93.15|94.94|92.74|95.35|93.15|94.88|92.68|0
1707736800000|2024-02-12 11:20:00|95|92.8|94.94|92.74|95.06|92.86|94.88|92.68|0
1707737100000|2024-02-12 11:25:00|95|92.8|95.23|93.03|95.23|93.03|94.99|92.79|0
1707737400000|2024-02-12 11:30:00|95.17|92.97|95.17|92.97|95.17|92.97|95.05|92.85|0
1707737700000|2024-02-12 11:35:00|95.23|93.03|95.34|93.14|95.46|93.26|95.17|92.97|0
1707738000000|2024-02-12 11:40:00|95.4|93.2|95.17|92.97|95.4|93.2|95.17|92.97|0
1707738300000|2024-02-12 11:45:00|95.22|93.02|95.34|93.14|95.34|93.14|95.17|92.97|0
1707738600000|2024-02-12 11:50:00|95.28|93.08|95.22|93.02|95.34|93.14|95.16|92.96|0
1707738900000|2024-02-12 11:55:00|95.19|92.99|95.22|93.02|95.28|93.08|95.16|92.96|0
1707739200000|2024-02-12 12:00:00|95.16|92.96|95.4|93.2|95.51|93.31|94.98|92.78|0
1707739500000|2024-02-12 12:05:00|95.34|93.14|95.28|93.08|95.45|93.25|95.22|93.02|0
1707739800000|2024-02-12 12:10:00|95.22|93.02|95.33|93.13|95.39|93.19|95.22|93.02|0
1707740100000|2024-02-12 12:15:00|95.27|93.07|95.33|93.13|95.39|93.19|95.27|93.07|0
1707740400000|2024-02-12 12:20:00|95.42|93.22|95.45|93.25|95.51|93.31|95.33|93.13|0
1707740700000|2024-02-12 12:25:00|95.39|93.19|95.51|93.31|95.51|93.31|95.33|93.13|0
1707741000000|2024-02-12 12:30:00|95.57|93.37|95.5|93.3|95.62|93.42|95.45|93.25|0
1707741300000|2024-02-12 12:35:00|95.56|93.36|95.56|93.36|95.56|93.36|95.44|93.24|0
1707741600000|2024-02-12 12:40:00|95.5|93.3|95.44|93.24|95.5|93.3|95.38|93.18|0
1707741900000|2024-02-12 12:45:00|95.38|93.18|95.44|93.24|95.5|93.3|95.38|93.18|0
1707742200000|2024-02-12 12:50:00|95.5|93.3|95.44|93.24|95.5|93.3|95.38|93.18|0
1707742500000|2024-02-12 12:55:00|95.47|93.27|95.32|93.12|95.56|93.36|95.32|93.12|0
1707742800000|2024-02-12 13:00:00|95.38|93.18|95.38|93.18|95.56|93.36|95.38|93.18|0
1707743100000|2024-02-12 13:05:00|95.44|93.24|95.14|92.94|95.49|93.29|95.14|92.94|0
1707743400000|2024-02-12 13:10:00|95.08|92.88|95.14|92.94|95.14|92.94|95.02|92.82|0
1707743700000|2024-02-12 13:15:00|95.2|93|95.43|93.23|95.43|93.23|95.2|93|0
1707744000000|2024-02-12 13:20:00|95.37|93.17|95.37|93.17|95.49|93.29|95.31|93.11|0
1707744300000|2024-02-12 13:25:00|95.43|93.23|95.55|93.35|95.55|93.35|95.31|93.11|0
1707744600000|2024-02-12 13:30:00|95.49|93.29|95.66|93.46|95.9|93.7|95.49|93.29|0
1707744900000|2024-02-12 13:35:00|95.72|93.52|95.78|93.58|95.87|93.67|95.72|93.52|0
1707745200000|2024-02-12 13:40:00|95.84|93.64|95.78|93.58|95.9|93.7|95.6|93.4|0
1707745500000|2024-02-12 13:45:00|95.84|93.64|95.78|93.58|95.9|93.7|95.78|93.58|0
1707745800000|2024-02-12 13:50:00|95.84|93.64|95.89|93.69|95.95|93.75|95.78|93.58|0
1707746100000|2024-02-12 13:55:00|95.83|93.63|95.89|93.69|95.95|93.75|95.6|93.4|0
1707746400000|2024-02-12 14:00:00|95.77|93.57|95.71|93.51|95.95|93.75|95.71|93.51|0
1707746700000|2024-02-12 14:05:00|95.65|93.45|95.89|93.69|95.89|93.69|95.65|93.45|0
1707747000000|2024-02-12 14:10:00|95.83|93.63|96.13|93.93|96.19|93.99|95.83|93.63|0
1707747300000|2024-02-12 14:15:00|96.07|93.87|96.12|93.92|96.3|94.1|96.04|93.84|0
1707747600000|2024-02-12 14:20:00|96.06|93.86|95.94|93.74|96.12|93.92|95.89|93.69|0
1707747900000|2024-02-12 14:25:00|96|93.8|95.53|93.33|96|93.8|95.53|93.33|0
1707748200000|2024-02-12 14:30:00|95.41|93.21|95.23|93.03|95.53|93.33|94.94|92.74|0
1707748500000|2024-02-12 14:35:00|95.29|93.09|95.23|93.03|95.29|93.09|94.94|92.74|0
1707748800000|2024-02-12 14:40:00|95.17|92.97|95.17|92.97|95.41|93.21|95.05|92.85|0
1707749100000|2024-02-12 14:45:00|95.23|93.03|95.4|93.2|95.52|93.32|95.17|92.97|0
1707749400000|2024-02-12 14:50:00|95.34|93.14|95.11|92.91|95.46|93.26|94.99|92.79|0
1707749700000|2024-02-12 14:55:00|95.17|92.97|94.99|92.79|95.17|92.97|94.93|92.73|0
1707750000000|2024-02-12 15:00:00|94.93|92.73|95.22|93.02|95.46|93.26|94.93|92.73|0
1707750300000|2024-02-12 15:05:00|95.28|93.08|95.34|93.14|95.75|93.55|95.28|93.08|0
1707750600000|2024-02-12 15:10:00|95.28|93.08|95.57|93.37|95.69|93.49|95.28|93.08|0
1707750900000|2024-02-12 15:15:00|95.63|93.43|95.51|93.31|95.87|93.67|95.45|93.25|0
1707751200000|2024-02-12 15:20:00|95.57|93.37|95.45|93.25|95.69|93.49|95.33|93.13|0
1707751500000|2024-02-12 15:25:00|95.39|93.19|95.21|93.01|95.45|93.25|95.04|92.84|0
1707751800000|2024-02-12 15:30:00|95.15|92.95|94.8|92.6|95.21|93.01|94.62|92.42|0
1707752100000|2024-02-12 15:35:00|94.86|92.66|94.74|92.54|95.04|92.84|94.74|92.54|0
1707752400000|2024-02-12 15:40:00|94.62|92.42|94.39|92.19|94.86|92.66|94.39|92.19|0
1707752700000|2024-02-12 15:45:00|94.44|92.24|94.65|92.45|94.88|92.68|93.98|91.78|0
1707753000000|2024-02-12 15:50:00|94.62|92.42|94.06|91.86|94.77|92.57|94.01|91.81|0
1707753300000|2024-02-12 15:55:00|94|91.8|94|91.8|94.24|92.04|93.95|91.75|0
1707753600000|2024-02-12 16:00:00|93.95|91.75|94.09|91.89|94.53|92.33|93.89|91.69|0
1707753900000|2024-02-12 16:05:00|94.06|91.86|93.59|91.39|94.18|91.98|93.54|91.34|0
1707754200000|2024-02-12 16:10:00|93.54|91.34|93.82|91.62|94.06|91.86|93.54|91.34|0
1707754500000|2024-02-12 16:15:00|93.77|91.57|93.19|90.99|93.88|91.68|93.07|90.87|0
1707754800000|2024-02-12 16:20:00|93.24|91.04|93.82|91.62|93.93|91.73|92.32|90.12|0
1707755100000|2024-02-12 16:25:00|93.76|91.56|93.41|91.21|93.93|91.73|93.3|91.1|0
1707755400000|2024-02-12 16:30:00|93.36|91.16|93.28|91.08|93.47|91.27|92.04|89.84|0
1707755700000|2024-02-12 16:35:00|93.39|91.19|93.79|91.59|93.85|91.65|93.28|91.08|0
1707756000000|2024-02-12 16:40:00|93.68|91.48|93.68|91.48|93.79|91.59|93.56|91.36|0
1707756300000|2024-02-12 16:45:00|93.65|91.45|94.37|92.17|94.37|92.17|93.33|91.13|0
1707756600000|2024-02-12 16:50:00|94.28|92.08|93.67|91.47|94.28|92.08|93.67|91.47|0
1707756900000|2024-02-12 16:55:00|93.62|91.42|93.62|91.42|93.9|91.7|93.45|91.25|0
1707757200000|2024-02-12 17:00:00|93.56|91.36|93.67|91.47|94.3|92.1|93.56|91.36|0
1707757500000|2024-02-12 17:05:00|93.61|91.41|93.73|91.53|93.79|91.59|93.27|91.07|0
1707757800000|2024-02-12 17:10:00|93.67|91.47|93.5|91.3|93.67|91.47|93.27|91.07|0
1707758100000|2024-02-12 17:15:00|93.55|91.35|93.78|91.58|94.01|91.81|93.55|91.35|0
1707758400000|2024-02-12 17:20:00|93.72|91.52|94.59|92.39|94.88|92.68|93.67|91.47|0
1707758700000|2024-02-12 17:25:00|94.53|92.33|94.47|92.27|94.99|92.79|94.41|92.21|0
1707759000000|2024-02-12 17:30:00|94.41|92.21|94.47|92.27|94.7|92.5|94.24|92.04|0
1707759300000|2024-02-12 17:35:00|94.53|92.33|94.64|92.44|94.81|92.61|94.41|92.21|0
1707759600000|2024-02-12 17:40:00|94.7|92.5|94.75|92.55|94.81|92.61|94.58|92.38|0
1707759900000|2024-02-12 17:45:00|94.81|92.61|94.23|92.03|95.1|92.9|94.17|91.97|0
1707760200000|2024-02-12 17:50:00|94.29|92.09|94.23|92.03|94.46|92.26|94.06|91.86|0
1707760500000|2024-02-12 17:55:00|94.17|91.97|93.83|91.63|94.23|92.03|93.77|91.57|0
1707760800000|2024-02-12 18:00:00|93.88|91.68|93.77|91.57|94|91.8|93.6|91.4|0
1707761100000|2024-02-12 18:05:00|93.71|91.51|93.82|91.62|94.11|91.91|93.71|91.51|0
1707761400000|2024-02-12 18:10:00|93.77|91.57|93.59|91.39|93.82|91.62|93.42|91.22|0
1707761700000|2024-02-12 18:15:00|93.54|91.34|93.31|91.11|93.59|91.39|93.31|91.11|0
1707762000000|2024-02-12 18:20:00|93.36|91.16|94.39|92.19|94.45|92.25|93.36|91.16|0
1707762300000|2024-02-12 18:25:00|94.34|92.14|95.26|93.06|95.38|93.18|94.34|92.14|0
1707762600000|2024-02-12 18:30:00|95.44|93.24|95.61|93.41|95.73|93.53|95.2|93|0
1707762900000|2024-02-12 18:35:00|95.84|93.64|96.78|94.58|97.13|94.93|95.43|93.23|0
1707763200000|2024-02-12 18:40:00|96.84|94.64|95.5|93.3|97.13|94.93|95.27|93.07|0
1707763500000|2024-02-12 18:45:00|95.56|93.36|95.15|92.95|95.62|93.42|94.91|92.71|0
1707763800000|2024-02-12 18:50:00|95.2|93|94.79|92.59|95.32|93.12|94.79|92.59|0
1707764100000|2024-02-12 18:55:00|94.85|92.65|94.79|92.59|95.03|92.83|94.56|92.36|0
1707764400000|2024-02-12 19:00:00|94.85|92.65|95.14|92.94|95.26|93.06|94.68|92.48|0
1707764700000|2024-02-12 19:05:00|95.08|92.88|94.96|92.76|95.55|93.35|94.73|92.53|0
1707765000000|2024-02-12 19:10:00|95.02|92.82|95.37|93.17|95.43|93.23|94.79|92.59|0
1707765300000|2024-02-12 19:15:00|95.31|93.11|98.52|96.32|98.76|96.56|95.31|93.11|0
1707765600000|2024-02-12 19:20:00|98.88|96.68|97.44|95.24|99.12|96.92|97.08|94.88|0
1707765900000|2024-02-12 19:25:00|97.26|95.06|97.2|95|97.86|95.66|97.02|94.82|0
1707766200000|2024-02-12 19:30:00|97.5|95.3|97.32|95.12|97.62|95.42|96.96|94.76|0
1707766500000|2024-02-12 19:35:00|97.26|95.06|97.2|95|97.91|95.71|97.08|94.88|0
1707766800000|2024-02-12 19:40:00|97.14|94.94|97.14|94.94|97.37|95.17|96.72|94.52|0
1707767100000|2024-02-12 19:45:00|97.25|95.05|97.73|95.53|98.03|95.83|97.19|94.99|0
1707767400000|2024-02-12 19:50:00|97.85|95.65|98.33|96.13|98.69|96.49|97.85|95.65|0
1707767700000|2024-02-12 19:55:00|98.27|96.07|98.39|96.19|98.75|96.55|98.09|95.89|0
1707768000000|2024-02-12 20:00:00|98.51|96.31|98.2|96|98.51|96.31|97.73|95.53|0
1707768300000|2024-02-12 20:05:00|98.12|95.92|97.54|95.34|98.2|96|97.49|95.29|0
1707768600000|2024-02-12 20:10:00|97.6|95.4|97.42|95.22|97.72|95.52|97.3|95.1|0
1707768900000|2024-02-12 20:15:00|97.48|95.28|97.3|95.1|97.78|95.58|97.12|94.92|0
1707769200000|2024-02-12 20:20:00|97.36|95.16|97.69|95.49|97.69|95.49|97.12|94.92|0
1707769500000|2024-02-12 20:25:00|97.66|95.46|97.54|95.34|97.78|95.58|97.18|94.98|0
1707769800000|2024-02-12 20:30:00|97.6|95.4|97.39|95.19|97.84|95.64|97.3|95.1|0
1707770100000|2024-02-12 20:35:00|97.48|95.28|97.54|95.34|97.54|95.34|97.12|94.92|0
1707770400000|2024-02-12 20:40:00|97.59|95.39|96.24|94.04|97.83|95.63|96.12|93.92|0
1707770700000|2024-02-12 20:45:00|96.3|94.1|96.24|94.04|96.48|94.28|95.89|93.69|0
1707771000000|2024-02-12 20:50:00|96.06|93.86|96.42|94.22|96.54|94.34|95.76|93.56|0
1707771300000|2024-02-12 20:55:00|96.65|94.45|96.12|93.92|97.31|95.11|96.12|93.92|0
1707771600000|2024-02-12 21:00:00|96.18|93.98|96.83|94.63|96.83|94.63|96.18|93.98|0
1707771900000|2024-02-12 21:05:00|96.77|94.57|97.7|95.5|97.73|95.53|96.71|94.51|0
1707772200000|2024-02-12 21:10:00|97.67|95.47|98.09|95.89|98.39|96.19|97.61|95.41|0
1707772500000|2024-02-12 21:15:00|98.01|95.61|98.43|96.03|98.43|96.03|97.94|95.54|0
1707772800000|2024-02-12 21:20:00|98.49|96.09|98.49|96.09|98.73|96.33|98.43|96.03|0
1707773100000|2024-02-12 21:25:00|98.42|96.02|98.18|95.78|98.42|96.02|98.18|95.78|0
1707773400000|2024-02-12 21:30:00|98.24|95.84|98.3|95.9|98.36|95.96|98.18|95.78|0
1707773700000|2024-02-12 21:35:00|98.36|95.96|98.36|95.96|98.36|95.96|98.24|95.84|0
1707774000000|2024-02-12 21:40:00|98.3|95.9|98.24|95.84|98.3|95.9|98.18|95.78|0
1707774300000|2024-02-12 21:45:00|98.3|95.9|98.18|95.78|98.3|95.9|98.18|95.78|0
1707774600000|2024-02-12 21:50:00|98.17|95.77|98.05|95.65|98.3|95.9|98.05|95.65|0
1707774900000|2024-02-12 21:55:00|98.08|95.68|97.72|95.32|98.11|95.71|97.66|95.26|0
1707775200000|2024-02-12 22:00:00|97.76|95.36|97.79|95.39|97.84|95.44|97.72|95.32|0
1707775800000|2024-02-12 22:10:00|97.77|95.37|97.8|95.4|97.81|95.41|97.72|95.32|0
1707776100000|2024-02-12 22:15:00|97.82|95.42|97.84|95.44|97.84|95.44|97.79|95.39|0
1707776400000|2024-02-12 22:20:00|97.83|95.43|97.77|95.37|97.9|95.5|97.74|95.34|0
1707776700000|2024-02-12 22:25:00|97.89|95.49|97.89|95.49|97.89|95.49|97.89|95.49|0
1707777300000|2024-02-12 22:35:00|97.87|95.47|97.89|95.49|97.95|95.55|97.87|95.47|0
1707777600000|2024-02-12 22:40:00|97.84|95.44|97.84|95.44|97.88|95.48|97.84|95.44|0
1707777900000|2024-02-12 22:45:00|97.87|95.47|97.87|95.47|97.88|95.48|97.87|95.47|0
1707778200000|2024-02-12 22:50:00|97.85|95.45|97.87|95.47|97.87|95.47|97.85|95.45|0
1707778500000|2024-02-12 22:55:00|97.88|95.48|98.05|95.65|98.05|95.65|97.86|95.46|0
1707778800000|2024-02-12 23:00:00|97.94|95.54|98.03|95.63|98.03|95.63|97.76|95.36|0
1707779100000|2024-02-12 23:05:00|98|95.6|98.03|95.63|98.09|95.69|97.88|95.48|0
1707779400000|2024-02-12 23:10:00|98.09|95.69|98.57|96.17|98.69|96.29|98.09|95.69|0
1707779700000|2024-02-12 23:15:00|98.39|95.99|98.33|95.93|98.63|96.23|98.27|95.87|0
1707780000000|2024-02-12 23:20:00|98.27|95.87|97.9|95.5|98.33|95.93|97.72|95.32|0
1707780300000|2024-02-12 23:25:00|97.84|95.44|97.9|95.5|97.9|95.5|97.72|95.32|0
1707780600000|2024-02-12 23:30:00|97.84|95.44|97.9|95.5|97.9|95.5|97.72|95.32|0
1707780900000|2024-02-12 23:35:00|97.84|95.44|97.84|95.44|97.96|95.56|97.84|95.44|0
1707781200000|2024-02-12 23:40:00|97.87|95.47|97.54|95.14|97.9|95.5|97.51|95.11|0
1707781500000|2024-02-12 23:45:00|97.6|95.2|97.54|95.14|97.6|95.2|97.48|95.08|0
1707781800000|2024-02-12 23:50:00|97.48|95.08|97.6|95.2|97.66|95.26|97.42|95.02|0
1707782100000|2024-02-12 23:55:00|97.59|95.19|97.77|95.37|97.83|95.43|97.53|95.13|0
1707782400000|2024-02-13 00:00:00|97.71|95.31|98.13|95.73|98.13|95.73|97.65|95.25|0
1707782700000|2024-02-13 00:05:00|98.07|95.67|98.43|96.03|98.49|96.09|98.07|95.67|0
1707783000000|2024-02-13 00:10:00|98.49|96.09|98.43|96.03|98.49|96.09|98.19|95.79|0
1707783300000|2024-02-13 00:15:00|98.37|95.97|98.55|96.15|98.55|96.15|98.25|95.85|0
1707783600000|2024-02-13 00:20:00|98.61|96.21|98.61|96.21|98.67|96.27|98.43|96.03|0
1707783900000|2024-02-13 00:25:00|98.55|96.15|98.37|95.97|98.55|96.15|98.31|95.91|0
1707784200000|2024-02-13 00:30:00|98.31|95.91|98.43|96.03|98.43|96.03|98.12|95.72|0
1707784500000|2024-02-13 00:35:00|98.4|96|98.36|95.96|98.42|96.02|98.3|95.9|0
1707784800000|2024-02-13 00:40:00|98.3|95.9|98.42|96.02|98.42|96.02|98.18|95.78|0
1707785100000|2024-02-13 00:45:00|98.39|95.99|98.48|96.08|98.6|96.2|98.36|95.96|0
1707785400000|2024-02-13 00:50:00|98.42|96.02|98.36|95.96|98.54|96.14|98.36|95.96|0
1707785700000|2024-02-13 00:55:00|98.39|95.99|98.3|95.9|98.42|96.02|98.24|95.84|0
1707786000000|2024-02-13 01:00:00|98.24|95.84|98.36|95.96|98.48|96.08|98.24|95.84|0
1707786300000|2024-02-13 01:05:00|98.42|96.02|98.41|96.01|98.42|96.02|98.17|95.77|0
1707786600000|2024-02-13 01:10:00|98.39|95.99|98.29|95.89|98.41|96.01|98.23|95.83|0
1707786900000|2024-02-13 01:15:00|98.13|95.93|98.31|96.11|98.31|96.11|98.13|95.93|0
1707787200000|2024-02-13 01:20:00|98.25|96.05|98.31|96.11|98.37|96.17|98.25|96.05|0
1707787500000|2024-02-13 01:25:00|98.37|96.17|98.31|96.11|98.43|96.23|98.31|96.11|0
1707787800000|2024-02-13 01:30:00|98.34|96.14|98.19|95.99|98.37|96.17|98.19|95.99|0
1707788100000|2024-02-13 01:35:00|98.25|96.05|98.24|96.04|98.25|96.05|98.18|95.98|0
1707788400000|2024-02-13 01:40:00|98.18|95.98|98.18|95.98|98.3|96.1|98.12|95.92|0
1707788700000|2024-02-13 01:45:00|98.12|95.92|98.12|95.92|98.18|95.98|98.06|95.86|0
1707789000000|2024-02-13 01:50:00|98.15|95.95|97.12|94.92|98.18|95.98|97.06|94.86|0
1707789300000|2024-02-13 01:55:00|97.06|94.86|97.12|94.92|97.18|94.98|97.06|94.86|0
1707789600000|2024-02-13 02:00:00|97.06|94.86|97.3|95.1|97.3|95.1|97.06|94.86|0
1707789900000|2024-02-13 02:05:00|97.24|95.04|97.18|94.98|97.3|95.1|97.18|94.98|0
1707790200000|2024-02-13 02:10:00|97.12|94.92|97.11|94.91|97.18|94.98|97.11|94.91|0
1707790500000|2024-02-13 02:15:00|97.05|94.85|97.05|94.85|97.11|94.91|97.05|94.85|0
1707790800000|2024-02-13 02:20:00|96.99|94.79|96.99|94.79|97.05|94.85|96.99|94.79|0
1707791100000|2024-02-13 02:25:00|97.05|94.85|96.93|94.73|97.05|94.85|96.93|94.73|0
1707791400000|2024-02-13 02:30:00|96.87|94.67|96.81|94.61|96.93|94.73|96.81|94.61|0
1707791700000|2024-02-13 02:35:00|96.87|94.67|96.81|94.61|96.87|94.67|96.75|94.55|0
1707792000000|2024-02-13 02:40:00|96.75|94.55|96.75|94.55|96.81|94.61|96.75|94.55|0
1707792300000|2024-02-13 02:45:00|96.69|94.49|96.62|94.42|96.75|94.55|96.62|94.42|0
1707792600000|2024-02-13 02:50:00|96.68|94.48|96.8|94.6|96.8|94.6|96.68|94.48|0
1707792900000|2024-02-13 02:55:00|96.74|94.54|96.68|94.48|96.8|94.6|96.68|94.48|0
1707793200000|2024-02-13 03:00:00|96.62|94.42|96.74|94.54|96.74|94.54|96.62|94.42|0
1707793500000|2024-02-13 03:05:00|96.8|94.6|96.92|94.72|96.92|94.72|96.8|94.6|0
1707793800000|2024-02-13 03:10:00|96.86|94.66|96.86|94.66|96.92|94.72|96.8|94.6|0
1707794100000|2024-02-13 03:15:00|96.92|94.72|96.85|94.65|96.92|94.72|96.85|94.65|0
1707794400000|2024-02-13 03:20:00|96.91|94.71|96.85|94.65|96.91|94.71|96.85|94.65|0
1707794700000|2024-02-13 03:25:00|96.79|94.59|96.79|94.59|96.85|94.65|96.73|94.53|0
1707795000000|2024-02-13 03:30:00|96.85|94.65|97.09|94.89|97.15|94.95|96.85|94.65|0
1707795300000|2024-02-13 03:35:00|97.15|94.95|97.15|94.95|97.15|94.95|97.09|94.89|0
1707795600000|2024-02-13 03:40:00|97.09|94.89|97.03|94.83|97.09|94.89|96.97|94.77|0
1707795900000|2024-02-13 03:45:00|97.09|94.89|97.15|94.95|97.15|94.95|96.97|94.77|0
1707796200000|2024-02-13 03:50:00|97.09|94.89|97.2|95|97.2|95|97.08|94.88|0
1707796500000|2024-02-13 03:55:00|97.26|95.06|97.2|95|97.26|95.06|97.2|95|0
1707796800000|2024-02-13 04:00:00|97.17|94.97|97.2|95|97.2|95|97.14|94.94|0
1707797100000|2024-02-13 04:05:00|97.14|94.94|97.26|95.06|97.26|95.06|97.14|94.94|0
1707797400000|2024-02-13 04:10:00|97.2|95|97.2|95|97.2|95|97.2|95|0
1707797700000|2024-02-13 04:15:00|97.14|94.94|97.2|95|97.2|95|97.14|94.94|0
1707798000000|2024-02-13 04:20:00|97.14|94.94|97.13|94.93|97.2|95|97.13|94.93|0
1707798300000|2024-02-13 04:25:00|97.19|94.99|97.01|94.81|97.25|95.05|97.01|94.81|0
1707798600000|2024-02-13 04:30:00|97.04|94.84|97.13|94.93|97.13|94.93|97.04|94.84|0
1707798900000|2024-02-13 04:35:00|97.19|94.99|97.19|94.99|97.25|95.05|97.13|94.93|0
1707799200000|2024-02-13 04:40:00|97.13|94.93|97.13|94.93|97.31|95.11|97.07|94.87|0
1707799500000|2024-02-13 04:45:00|97.07|94.87|97.13|94.93|97.13|94.93|97.01|94.81|0
1707799800000|2024-02-13 04:50:00|97.19|94.99|97.19|94.99|97.25|95.05|97.19|94.99|0
1707800100000|2024-02-13 04:55:00|97.22|95.02|97.18|94.98|97.25|95.05|97.12|94.92|0
1707800400000|2024-02-13 05:00:00|97.12|94.92|97.18|94.98|97.18|94.98|97.12|94.92|0
1707800700000|2024-02-13 05:05:00|97.12|94.92|97.12|94.92|97.12|94.92|97|94.8|0
1707801000000|2024-02-13 05:10:00|97.06|94.86|97.12|94.92|97.12|94.92|97.06|94.86|0
1707801300000|2024-02-13 05:15:00|97.06|94.86|97|94.8|97.06|94.86|96.94|94.74|0
1707801600000|2024-02-13 05:20:00|96.97|94.77|96.76|94.56|97|94.8|96.76|94.56|0
1707801900000|2024-02-13 05:25:00|96.75|94.55|96.63|94.43|96.75|94.55|96.63|94.43|0
1707802200000|2024-02-13 05:30:00|96.69|94.49|96.75|94.55|96.81|94.61|96.63|94.43|0
1707802500000|2024-02-13 05:35:00|96.81|94.61|96.75|94.55|96.81|94.61|96.75|94.55|0
1707802800000|2024-02-13 05:40:00|96.81|94.61|96.87|94.67|96.87|94.67|96.75|94.55|0
1707803100000|2024-02-13 05:45:00|96.81|94.61|96.87|94.67|96.87|94.67|96.81|94.61|0
1707803400000|2024-02-13 05:50:00|96.81|94.61|96.69|94.49|96.87|94.67|96.69|94.49|0
1707803700000|2024-02-13 05:55:00|96.75|94.55|96.86|94.66|96.86|94.66|96.62|94.42|0
1707804000000|2024-02-13 06:00:00|96.8|94.6|96.56|94.36|96.8|94.6|96.44|94.24|0
1707804300000|2024-02-13 06:05:00|96.62|94.42|96.38|94.18|96.62|94.42|96.38|94.18|0
1707804600000|2024-02-13 06:10:00|96.44|94.24|96.2|94|96.44|94.24|96.14|93.94|0
1707804900000|2024-02-13 06:15:00|96.14|93.94|95.9|93.7|96.14|93.94|95.78|93.58|0
1707805200000|2024-02-13 06:20:00|95.93|93.73|95.9|93.7|95.96|93.76|95.84|93.64|0
1707805500000|2024-02-13 06:25:00|95.84|93.64|95.78|93.58|95.9|93.7|95.72|93.52|0
1707805800000|2024-02-13 06:30:00|95.84|93.64|96.58|94.38|96.58|94.38|95.72|93.52|0
1707806100000|2024-02-13 06:35:00|96.64|94.44|96.63|94.43|96.75|94.55|96.58|94.38|0
1707806400000|2024-02-13 06:40:00|96.57|94.37|96.28|94.08|96.57|94.37|96.22|94.02|0
1707806700000|2024-02-13 06:45:00|96.27|94.07|96.45|94.25|96.51|94.31|96.27|94.07|0
1707807000000|2024-02-13 06:50:00|96.42|94.22|96.48|94.28|96.48|94.28|96.27|94.07|0
1707807300000|2024-02-13 06:55:00|96.45|94.25|96.57|94.37|96.63|94.43|96.39|94.19|0
1707807600000|2024-02-13 07:00:00|96.51|94.31|96.63|94.43|96.81|94.61|96.51|94.31|0
1707807900000|2024-02-13 07:05:00|96.57|94.37|96.68|94.48|96.75|94.55|96.51|94.31|0
1707808200000|2024-02-13 07:10:00|96.63|94.43|96.74|94.54|96.74|94.54|96.62|94.42|0
1707808500000|2024-02-13 07:15:00|96.68|94.48|96.8|94.6|96.83|94.63|96.68|94.48|0
1707808800000|2024-02-13 07:20:00|96.86|94.66|98.03|95.83|98.12|95.92|96.68|94.48|0
1707809100000|2024-02-13 07:25:00|98|95.8|97.9|95.7|98.14|95.94|97.81|95.61|0
1707809400000|2024-02-13 07:30:00|97.78|95.58|97.9|95.7|98.11|95.91|97.66|95.46|0
1707809700000|2024-02-13 07:35:00|97.84|95.64|97.9|95.7|97.9|95.7|97.72|95.52|0
1707810000000|2024-02-13 07:40:00|97.96|95.76|98.02|95.82|98.2|96|97.9|95.7|0
1707810300000|2024-02-13 07:45:00|98.08|95.88|97.84|95.64|98.14|95.94|97.84|95.64|0
1707810600000|2024-02-13 07:50:00|97.87|95.67|97.9|95.7|98.02|95.82|97.84|95.64|0
1707810900000|2024-02-13 07:55:00|97.84|95.64|97.53|95.33|97.95|95.75|97.53|95.33|0
1707811200000|2024-02-13 08:00:00|97.47|95.27|97.95|95.75|98.01|95.81|97.35|95.15|0
1707811500000|2024-02-13 08:05:00|97.89|95.69|97.95|95.75|97.95|95.75|97.53|95.33|0
1707811800000|2024-02-13 08:10:00|98.01|95.81|98.19|95.99|98.19|95.99|97.89|95.69|0
1707812100000|2024-02-13 08:15:00|98.25|96.05|98.19|95.99|98.31|96.11|98.13|95.93|0
1707812400000|2024-02-13 08:20:00|98.25|96.05|98.61|96.41|98.61|96.41|98.25|96.05|0
1707812700000|2024-02-13 08:25:00|98.55|96.35|98.79|96.59|98.79|96.59|98.13|95.93|0
1707813000000|2024-02-13 08:30:00|98.85|96.65|98.85|96.65|99.15|96.95|98.79|96.59|0
1707813300000|2024-02-13 08:35:00|98.82|96.62|99.27|97.07|99.33|97.13|98.82|96.62|0
1707813600000|2024-02-13 08:40:00|99.33|97.13|100|97.8|100|97.8|99.21|97.01|0
1707813900000|2024-02-13 08:45:00|100.06|97.86|100.24|98.04|101.17|98.97|100.06|97.86|0
1707814200000|2024-02-13 08:50:00|100.31|98.11|100.43|98.23|100.67|98.47|100.18|97.98|0
1707814500000|2024-02-13 08:55:00|100.49|98.29|100.92|98.72|100.92|98.72|100.49|98.29|0
1707814800000|2024-02-13 09:00:00|100.85|98.65|100.79|98.59|101.19|98.99|100.24|98.04|0
1707815100000|2024-02-13 09:05:00|100.82|98.62|100.79|98.59|100.91|98.71|100.48|98.28|0
1707815400000|2024-02-13 09:10:00|100.85|98.65|101.1|98.9|101.1|98.9|100.73|98.53|0
1707815700000|2024-02-13 09:15:00|101.22|99.02|100.6|98.4|101.22|99.02|100.54|98.34|0
1707816000000|2024-02-13 09:20:00|100.66|98.46|100.36|98.16|100.7|98.5|100.23|98.03|0
1707816300000|2024-02-13 09:25:00|100.29|98.09|100.85|98.65|100.85|98.65|100.14|97.94|0
1707816600000|2024-02-13 09:30:00|100.91|98.71|101.09|98.89|101.15|98.95|100.57|98.37|0
1707816900000|2024-02-13 09:35:00|101.15|98.95|101.24|99.04|101.42|99.22|100.55|98.35|0
1707817200000|2024-02-13 09:40:00|101.21|99.01|101.18|98.98|101.42|99.22|101.05|98.85|0
1707817500000|2024-02-13 09:45:00|101.17|98.97|101.36|99.16|101.67|99.47|101.17|98.97|0
1707817800000|2024-02-13 09:50:00|101.33|99.13|101.17|98.97|101.48|99.28|101.11|98.91|0
1707818100000|2024-02-13 09:55:00|101.11|98.91|101.17|98.97|101.3|99.1|101.05|98.85|0
1707818400000|2024-02-13 10:00:00|101.11|98.91|100.98|98.78|101.17|98.97|100.86|98.66|0
1707818700000|2024-02-13 10:05:00|101.05|98.85|101.23|99.03|101.48|99.28|100.89|98.69|0
1707819000000|2024-02-13 10:10:00|101.17|98.97|101.29|99.09|101.35|99.15|100.98|98.78|0
1707819300000|2024-02-13 10:15:00|101.23|99.03|101.47|99.27|101.66|99.46|101.23|99.03|0
1707819600000|2024-02-13 10:20:00|101.53|99.33|101.72|99.52|101.72|99.52|101.35|99.15|0
1707819900000|2024-02-13 10:25:00|101.84|99.64|101.66|99.46|102.03|99.83|101.47|99.27|0
1707820200000|2024-02-13 10:30:00|101.72|99.52|101.1|98.9|101.72|99.52|101.1|98.9|0
1707820500000|2024-02-13 10:35:00|101.07|98.87|101.16|98.96|101.28|99.08|100.91|98.71|0
1707820800000|2024-02-13 10:40:00|101.22|99.02|101.77|99.57|101.77|99.57|101.16|98.96|0
1707821100000|2024-02-13 10:45:00|101.84|99.64|102.08|99.88|102.08|99.88|101.71|99.51|0
1707821400000|2024-02-13 10:50:00|102.15|99.95|102.21|100.01|102.33|100.13|101.96|99.76|0
1707821700000|2024-02-13 10:55:00|102.27|100.07|101.68|99.48|102.27|100.07|101.68|99.48|0
1707822000000|2024-02-13 11:00:00|101.65|99.45|101.52|99.32|101.77|99.57|101.4|99.2|0
1707822300000|2024-02-13 11:05:00|101.58|99.38|101.39|99.19|101.61|99.41|101.33|99.13|0
1707822600000|2024-02-13 11:10:00|101.46|99.26|101.7|99.5|101.83|99.63|101.46|99.26|0
1707822900000|2024-02-13 11:15:00|101.64|99.44|101.14|98.94|101.7|99.5|101.14|98.94|0
1707823200000|2024-02-13 11:20:00|101.08|98.88|101.64|99.44|101.7|99.5|101.02|98.82|0
1707823500000|2024-02-13 11:25:00|101.58|99.38|101.33|99.13|101.58|99.38|101.27|99.07|0
1707823800000|2024-02-13 11:30:00|101.39|99.19|101.63|99.43|101.64|99.44|101.39|99.19|0
1707824100000|2024-02-13 11:35:00|101.57|99.37|101.51|99.31|101.7|99.5|101.51|99.31|0
1707824400000|2024-02-13 11:40:00|101.57|99.37|101.63|99.43|101.69|99.49|101.51|99.31|0
1707824700000|2024-02-13 11:45:00|101.57|99.37|101.63|99.43|101.94|99.74|101.57|99.37|0
1707825000000|2024-02-13 11:50:00|101.69|99.49|101.75|99.55|101.94|99.74|101.69|99.49|0
1707825300000|2024-02-13 11:55:00|101.88|99.68|101.94|99.74|102.12|99.92|101.81|99.61|0
1707825600000|2024-02-13 12:00:00|101.81|99.61|102.74|100.54|102.93|100.73|101.81|99.61|0
1707825900000|2024-02-13 12:05:00|102.78|100.58|102.56|100.36|102.78|100.58|102.31|100.11|0
1707826200000|2024-02-13 12:10:00|102.62|100.42|102.3|100.1|102.62|100.42|102.06|99.86|0
1707826500000|2024-02-13 12:15:00|102.43|100.23|102.02|99.82|102.43|100.23|102.02|99.82|0
1707826800000|2024-02-13 12:20:00|102.05|99.85|102.11|99.91|102.18|99.98|101.93|99.73|0
1707827100000|2024-02-13 12:25:00|102.05|99.85|102.36|100.16|102.43|100.23|102.05|99.85|0
1707827400000|2024-02-13 12:30:00|102.3|100.1|101.99|99.79|102.61|100.41|101.93|99.73|0
1707827700000|2024-02-13 12:35:00|102.05|99.85|102.05|99.85|102.3|100.1|101.92|99.72|0
1707828000000|2024-02-13 12:40:00|101.99|99.79|102.05|99.85|102.23|100.03|101.92|99.72|0
1707828300000|2024-02-13 12:45:00|102.11|99.91|102.2|100|102.29|100.09|101.95|99.75|0
1707828600000|2024-02-13 12:50:00|102.17|99.97|102.04|99.84|102.42|100.22|102.04|99.84|0
1707828900000|2024-02-13 12:55:00|101.98|99.78|101.86|99.66|101.98|99.78|101.48|99.28|0
1707829200000|2024-02-13 13:00:00|101.92|99.72|101.79|99.59|102.1|99.9|101.79|99.59|0
1707829500000|2024-02-13 13:05:00|101.85|99.65|101.36|99.16|101.98|99.78|101.36|99.16|0
1707829800000|2024-02-13 13:10:00|101.29|99.09|101.17|98.97|101.36|99.16|101.05|98.85|0
1707830100000|2024-02-13 13:15:00|101.11|98.91|101.35|99.15|101.6|99.4|101.11|98.91|0
1707830400000|2024-02-13 13:20:00|101.42|99.22|100.98|98.78|101.45|99.25|100.86|98.66|0
1707830700000|2024-02-13 13:25:00|100.92|98.72|101.41|99.21|101.41|99.21|100.74|98.54|0
1707831000000|2024-02-13 13:30:00|101.32|99.12|109.98|107.78|111.91|109.71|101.32|99.12|0
1707831300000|2024-02-13 13:35:00|110.51|108.31|110.35|107.71|112.69|110.05|108.16|105.52|0
1707831600000|2024-02-13 13:40:00|110.42|107.78|111.08|108.44|112.09|109.45|109.49|106.85|0
1707831900000|2024-02-13 13:45:00|111.15|108.51|112.32|109.68|112.56|109.92|110.82|108.18|0
1707832200000|2024-02-13 13:50:00|112.49|109.85|112.04|109.4|112.96|110.32|111.43|108.79|0
1707832500000|2024-02-13 13:55:00|111.97|109.33|111.77|109.13|112.04|109.4|111.3|108.66|0
1707832800000|2024-02-13 14:00:00|111.97|109.33|112.85|110.21|113.19|110.55|111.7|109.06|0
1707833100000|2024-02-13 14:05:00|112.98|110.34|113.3|110.66|113.64|111|112.42|109.78|0
1707833400000|2024-02-13 14:10:00|113.23|110.59|112.76|110.12|113.85|111.21|112.69|110.05|0
1707833700000|2024-02-13 14:15:00|112.62|109.98|111.27|108.63|112.62|109.98|111.2|108.56|0
1707834000000|2024-02-13 14:20:00|111.34|108.7|112.62|109.98|112.75|110.11|111.27|108.63|0
1707834300000|2024-02-13 14:25:00|112.55|109.91|111.74|109.1|112.62|109.98|111.33|108.69|0
1707834600000|2024-02-13 14:30:00|112.41|109.77|110.34|107.7|113.23|110.59|110.14|107.5|0
1707834900000|2024-02-13 14:35:00|110.28|107.64|110.86|108.66|110.86|108.66|109.25|106.7|0
1707835200000|2024-02-13 14:40:00|110.79|108.59|111.67|109.47|111.81|109.61|110.52|108.32|0
1707835500000|2024-02-13 14:45:00|111.6|109.4|112.14|109.94|112.21|110.01|110.93|108.73|0
1707835800000|2024-02-13 14:50:00|112.07|109.87|112.68|110.48|114.25|112.05|112.01|109.81|0
1707836100000|2024-02-13 14:55:00|112.88|110.68|113.9|111.7|114.18|111.98|112.88|110.68|0
1707836400000|2024-02-13 15:00:00|113.97|111.77|114.45|112.25|114.73|112.53|113.63|111.43|0
1707836700000|2024-02-13 15:05:00|114.59|112.39|114.72|112.52|114.86|112.66|113.97|111.77|0
1707837000000|2024-02-13 15:10:00|114.65|112.45|114.52|112.32|114.79|112.59|113.76|111.56|0
1707837300000|2024-02-13 15:15:00|114.65|112.45|113.9|111.7|115.41|113.21|113.83|111.63|0
1707837600000|2024-02-13 15:20:00|113.69|111.49|112.67|110.47|113.9|111.7|112.39|110.19|0
1707837900000|2024-02-13 15:25:00|112.73|110.53|111.04|108.84|112.73|110.53|110.98|108.78|0
1707838200000|2024-02-13 15:30:00|110.91|108.71|113.21|111.01|114.03|111.83|110.84|108.64|0
1707838500000|2024-02-13 15:35:00|113.28|111.08|112.54|110.34|113.75|111.55|112.47|110.27|0
1707838800000|2024-02-13 15:40:00|112.6|110.4|111.78|109.58|112.67|110.47|111.45|109.25|0
1707839100000|2024-02-13 15:45:00|111.92|109.72|111.98|109.78|112.32|110.12|111.52|109.32|0
1707839400000|2024-02-13 15:50:00|111.85|109.65|111.58|109.38|112.66|110.46|111.31|109.11|0
1707839700000|2024-02-13 15:55:00|111.65|109.45|113.26|111.06|113.4|111.2|111.58|109.38|0
1707840000000|2024-02-13 16:00:00|113.2|111|111.15|108.95|113.2|111|111.08|108.88|0
1707840300000|2024-02-13 16:05:00|111.22|109.02|110.28|108.08|111.28|109.08|110.15|107.95|0
1707840600000|2024-02-13 16:10:00|110.35|108.15|110.61|108.41|110.88|108.68|110.28|108.08|0
1707840900000|2024-02-13 16:15:00|110.68|108.48|111.08|108.88|111.35|109.15|110.41|108.21|0
1707841200000|2024-02-13 16:20:00|111.01|108.81|110.14|107.94|111.05|108.85|109.61|107.41|0
1707841500000|2024-02-13 16:25:00|110.21|108.01|110.48|108.28|111.06|108.86|109.88|107.68|0
1707841800000|2024-02-13 16:30:00|110.44|108.24|110.61|108.41|111.21|109.01|110.14|107.94|0
1707842100000|2024-02-13 16:35:00|110.74|108.54|109.94|107.74|110.81|108.61|109.88|107.68|0
1707842400000|2024-02-13 16:40:00|109.88|107.68|109.97|107.77|110.54|108.34|109.74|107.54|0
1707842700000|2024-02-13 16:45:00|110.07|107.87|110.2|108|110.34|108.14|109.81|107.61|0
1707843000000|2024-02-13 16:50:00|110.14|107.94|111.4|109.2|111.47|109.27|110.07|107.87|0
1707843300000|2024-02-13 16:55:00|111.47|109.27|111.74|109.54|112|109.8|111.33|109.13|0
1707843600000|2024-02-13 17:00:00|111.8|109.6|111.8|109.6|112.14|109.94|111.6|109.4|0
1707843900000|2024-02-13 17:05:00|111.94|109.74|112.05|109.85|112.32|110.12|111.51|109.31|0
1707844200000|2024-02-13 17:10:00|111.98|109.78|111.77|109.57|112.59|110.39|111.71|109.51|0
1707844500000|2024-02-13 17:15:00|111.71|109.51|111.64|109.44|111.84|109.64|111.1|108.9|0
1707844800000|2024-02-13 17:20:00|111.71|109.51|111.97|109.77|111.97|109.77|111.37|109.17|0
1707845100000|2024-02-13 17:25:00|111.84|109.64|112.65|110.45|112.99|110.79|111.84|109.64|0
1707845400000|2024-02-13 17:30:00|112.72|110.52|111.03|108.83|112.72|110.52|110.9|108.7|0
1707845700000|2024-02-13 17:35:00|110.96|108.76|110.76|108.56|111.5|109.3|110.69|108.49|0
1707846000000|2024-02-13 17:40:00|110.69|108.49|110.83|108.63|111.1|108.9|110.56|108.36|0
1707846300000|2024-02-13 17:45:00|110.76|108.56|111.97|109.77|111.97|109.77|110.69|108.49|0
1707846600000|2024-02-13 17:50:00|112.03|109.83|113.11|110.91|113.11|110.91|111.49|109.29|0
1707846900000|2024-02-13 17:55:00|113.25|111.05|113.64|111.44|113.98|111.78|112.26|110.06|0
1707847200000|2024-02-13 18:00:00|113.71|111.51|114.12|111.92|114.25|112.05|113.57|111.37|0
1707847500000|2024-02-13 18:05:00|114.08|111.88|114.05|111.85|114.32|112.12|113.84|111.64|0
1707847800000|2024-02-13 18:10:00|113.98|111.78|113.57|111.37|114.39|112.19|113.57|111.37|0
1707848100000|2024-02-13 18:15:00|113.64|111.44|113.7|111.5|114.04|111.84|113.23|111.03|0
1707848400000|2024-02-13 18:20:00|113.91|111.71|114.04|111.84|114.38|112.18|113.84|111.64|0
1707848700000|2024-02-13 18:25:00|114.11|111.91|113.9|111.7|114.25|112.05|113.5|111.3|0
1707849000000|2024-02-13 18:30:00|113.97|111.77|114.38|112.18|114.38|112.18|113.7|111.5|0
1707849300000|2024-02-13 18:35:00|114.31|112.11|114.31|112.11|114.93|112.73|114.17|111.97|0
1707849600000|2024-02-13 18:40:00|114.38|112.18|115.06|112.86|115.34|113.14|114.31|112.11|0
1707849900000|2024-02-13 18:45:00|115.13|112.93|115.69|113.49|115.83|113.63|114.48|112.28|0
1707850200000|2024-02-13 18:50:00|115.76|113.56|116.17|113.97|116.17|113.97|115.55|113.35|0
1707850500000|2024-02-13 18:55:00|116.1|113.9|115.76|113.56|116.31|114.11|115.76|113.56|0
1707850800000|2024-02-13 19:00:00|115.83|113.63|117.63|115.43|117.77|115.57|115.83|113.63|0
1707851100000|2024-02-13 19:05:00|117.56|115.36|119.3|117.1|119.51|117.31|116.75|114.55|0
1707851400000|2024-02-13 19:10:00|119.23|117.03|120.78|118.58|120.92|118.72|119.22|117.02|0
1707851700000|2024-02-13 19:15:00|120.85|118.65|119.91|117.71|121.35|119.15|119.84|117.64|0
1707852000000|2024-02-13 19:20:00|119.95|117.75|120.34|118.14|120.41|118.21|119.41|117.21|0
1707852300000|2024-02-13 19:25:00|120.41|118.21|120.12|117.92|121.05|118.85|119.77|117.57|0
1707852600000|2024-02-13 19:30:00|120.26|118.06|118.49|116.29|120.26|118.06|118.21|116.01|0
1707852900000|2024-02-13 19:35:00|118.28|116.08|117.47|115.27|119.08|116.88|117.47|115.27|0
1707853200000|2024-02-13 19:40:00|117.4|115.2|118.52|116.32|118.59|116.39|117.05|114.85|0
1707853500000|2024-02-13 19:45:00|118.66|116.46|119.41|117.21|120.29|118.09|118.24|116.04|0
1707853800000|2024-02-13 19:50:00|119.19|116.99|122.03|119.83|122.32|120.12|119.05|116.85|0
1707854100000|2024-02-13 19:55:00|122.1|119.9|121.74|119.54|122.46|120.26|121.38|119.18|0
1707854400000|2024-02-13 20:00:00|121.67|119.47|124.24|122.04|124.38|122.18|121.24|119.04|0
1707854700000|2024-02-13 20:05:00|124.16|121.96|123.87|121.67|124.16|121.96|123.44|121.24|0
1707855000000|2024-02-13 20:10:00|123.8|121.6|123.83|121.63|124.01|121.81|123.25|121.05|0
1707855300000|2024-02-13 20:15:00|123.8|121.6|125.79|123.59|127.48|125.28|123.69|121.49|0
1707855600000|2024-02-13 20:20:00|125.87|123.67|125.98|123.78|126.45|124.25|125.43|123.23|0
1707855900000|2024-02-13 20:25:00|125.72|123.52|124.7|122.5|126.45|124.25|124.48|122.28|0
1707856200000|2024-02-13 20:30:00|124.62|122.42|123.18|120.98|124.99|122.79|123.11|120.91|0
1707856500000|2024-02-13 20:35:00|123.25|121.05|122.51|120.31|123.85|121.65|122.08|119.88|0
1707856800000|2024-02-13 20:40:00|122.59|120.39|120.16|117.96|122.59|120.39|120.02|117.82|0
1707857100000|2024-02-13 20:45:00|120.02|117.82|118.45|116.25|121.18|118.98|118.24|116.04|0
1707857400000|2024-02-13 20:50:00|118.31|116.11|118.17|115.97|119.4|117.2|118.03|115.83|0
1707857700000|2024-02-13 20:55:00|117.89|115.69|114.06|111.86|117.89|115.69|114.06|111.86|0
1707858000000|2024-02-13 21:00:00|114.2|112|114.54|112.34|115.02|112.82|113.86|111.66|0
1707858300000|2024-02-13 21:05:00|114.61|112.41|114.95|112.75|115.08|112.88|114.47|112.27|0
1707858600000|2024-02-13 21:10:00|114.88|112.68|114.53|112.33|114.88|112.68|114.19|111.99|0
1707858900000|2024-02-13 21:15:00|114.43|112.03|114.29|111.89|114.56|112.16|114.15|111.75|0
1707859200000|2024-02-13 21:20:00|114.22|111.82|114.43|112.03|114.49|112.09|114.22|111.82|0
1707859500000|2024-02-13 21:25:00|114.49|112.09|114.56|112.16|114.63|112.23|114.29|111.89|0
1707859800000|2024-02-13 21:30:00|114.49|112.09|114.49|112.09|114.63|112.23|114.42|112.02|0
1707860100000|2024-02-13 21:35:00|114.56|112.16|114.15|111.75|114.56|112.16|114.15|111.75|0
1707860400000|2024-02-13 21:40:00|114.18|111.78|113.87|111.47|114.18|111.78|113.6|111.2|0
1707860700000|2024-02-13 21:45:00|113.81|111.41|113.74|111.34|114.01|111.61|113.74|111.34|0
1707861000000|2024-02-13 21:50:00|113.8|111.4|113.8|111.4|113.97|111.57|113.67|111.27|0
1707861300000|2024-02-13 21:55:00|113.73|111.33|114.14|111.74|114.98|112.58|113.73|111.33|0
1707861600000|2024-02-13 22:00:00|114.13|111.73|114.04|111.64|114.15|111.75|114.04|111.64|0
1707861900000|2024-02-13 22:05:00|114.01|111.61|113.97|111.57|114.03|111.63|113.96|111.56|0
1707862200000|2024-02-13 22:10:00|113.94|111.54|113.7|111.3|113.96|111.56|113.63|111.23|0
1707862500000|2024-02-13 22:15:00|113.74|111.34|113.72|111.32|113.76|111.36|113.68|111.28|0
1707862800000|2024-02-13 22:20:00|113.71|111.31|113.68|111.28|113.72|111.32|113.67|111.27|0
1707863100000|2024-02-13 22:25:00|113.72|111.32|113.6|111.2|113.72|111.32|113.48|111.08|0
1707863400000|2024-02-13 22:30:00|113.61|111.21|113.55|111.15|113.64|111.24|113.46|111.06|0
1707863700000|2024-02-13 22:35:00|113.56|111.16|113.38|110.98|113.56|111.16|113.33|110.93|0
1707864000000|2024-02-13 22:40:00|113.31|110.91|113.36|110.96|113.38|110.98|113.29|110.89|0
1707864300000|2024-02-13 22:45:00|113.38|110.98|113.47|111.07|113.51|111.11|113.36|110.96|0
1707864600000|2024-02-13 22:50:00|113.48|111.08|113.53|111.13|113.64|111.24|113.46|111.06|0
1707864900000|2024-02-13 22:55:00|113.54|111.14|113.53|111.13|113.58|111.18|113.48|111.08|0
1707865200000|2024-02-13 23:00:00|113.54|111.14|114.56|112.16|114.9|112.5|113.54|111.14|0
1707865500000|2024-02-13 23:05:00|114.63|112.23|114.35|111.95|114.63|112.23|114.21|111.81|0
1707865800000|2024-02-13 23:10:00|114.28|111.88|114.62|112.22|114.62|112.22|114.25|111.85|0
1707866100000|2024-02-13 23:15:00|114.59|112.19|114.76|112.36|114.76|112.36|114.52|112.12|0
1707866400000|2024-02-13 23:20:00|114.69|112.29|114.76|112.36|114.76|112.36|114.55|112.15|0
1707866700000|2024-02-13 23:25:00|114.69|112.29|114.48|112.08|114.69|112.29|114.41|112.01|0
1707867000000|2024-02-13 23:30:00|114.52|112.12|114.27|111.87|114.55|112.15|114.27|111.87|0
1707867300000|2024-02-13 23:35:00|114.21|111.81|114.2|111.8|114.21|111.81|114|111.6|0
1707867600000|2024-02-13 23:40:00|114.27|111.87|114.13|111.73|114.34|111.94|114.07|111.67|0
1707867900000|2024-02-13 23:45:00|114.2|111.8|114.47|112.07|114.47|112.07|114.07|111.67|0
1707868200000|2024-02-13 23:50:00|114.54|112.14|114.34|111.94|114.61|112.21|114.34|111.94|0
1707868500000|2024-02-13 23:55:00|114.27|111.87|114.27|111.87|114.4|112|114.2|111.8|0
1707868800000|2024-02-14 00:00:00|114.33|111.93|114.33|111.93|114.54|112.14|114.27|111.87|0
1707869100000|2024-02-14 00:05:00|114.4|112|114.54|112.14|114.67|112.27|114.33|111.93|0
1707869400000|2024-02-14 00:10:00|114.6|112.2|114.53|112.13|114.6|112.2|114.47|112.07|0
1707869700000|2024-02-14 00:15:00|114.67|112.27|114.74|112.34|114.74|112.34|114.43|112.03|0
1707870000000|2024-02-14 00:20:00|114.94|112.54|115.08|112.68|115.08|112.68|114.94|112.54|0
1707870300000|2024-02-14 00:25:00|115.15|112.75|115.01|112.61|115.15|112.75|114.87|112.47|0
1707870600000|2024-02-14 00:30:00|114.94|112.54|115.01|112.61|115.01|112.61|114.73|112.33|0
1707870900000|2024-02-14 00:35:00|115.07|112.67|115.07|112.67|115.14|112.74|114.94|112.54|0
1707871200000|2024-02-14 00:40:00|115.14|112.74|114.73|112.33|115.14|112.74|114.73|112.33|0
1707871500000|2024-02-14 00:45:00|114.66|112.26|114.45|112.05|114.73|112.33|114.45|112.05|0
1707871800000|2024-02-14 00:50:00|114.42|112.02|114.38|111.98|114.42|112.02|114.11|111.71|0
1707872100000|2024-02-14 00:55:00|114.42|112.02|114.31|111.91|114.52|112.12|114.25|111.85|0
1707872400000|2024-02-14 01:00:00|114.38|111.98|114.35|111.95|114.52|112.12|114.31|111.91|0
1707872700000|2024-02-14 01:05:00|114.38|111.98|114.52|112.12|114.58|112.18|114.24|111.84|0
1707873000000|2024-02-14 01:10:00|114.45|112.05|114.45|112.05|114.58|112.18|114.24|111.84|0
1707873300000|2024-02-14 01:15:00|114.41|112.21|114.89|112.69|114.89|112.69|114.35|112.15|0
1707873600000|2024-02-14 01:20:00|114.82|112.62|114.89|112.69|115.16|112.96|114.69|112.49|0
1707873900000|2024-02-14 01:25:00|114.82|112.62|114.68|112.48|114.82|112.62|114.61|112.41|0
1707874200000|2024-02-14 01:30:00|114.75|112.55|114.75|112.55|114.89|112.69|114.48|112.28|0
1707874500000|2024-02-14 01:35:00|114.68|112.48|115.16|112.96|115.16|112.96|114.68|112.48|0
1707874800000|2024-02-14 01:40:00|115.13|112.93|114.47|112.27|115.16|112.96|114.47|112.27|0
1707875100000|2024-02-14 01:45:00|114.54|112.34|114.54|112.34|114.95|112.75|114.54|112.34|0
1707875400000|2024-02-14 01:50:00|114.47|112.27|114.4|112.2|114.54|112.34|114.26|112.06|0
1707875700000|2024-02-14 01:55:00|114.33|112.13|114.47|112.27|114.6|112.4|114.33|112.13|0
1707876000000|2024-02-14 02:00:00|114.4|112.2|113.92|111.72|114.47|112.27|113.92|111.72|0
1707876300000|2024-02-14 02:05:00|113.99|111.79|114.12|111.92|114.19|111.99|113.92|111.72|0
1707876600000|2024-02-14 02:10:00|114.05|111.85|114.26|112.06|114.26|112.06|113.99|111.79|0
1707876900000|2024-02-14 02:15:00|114.19|111.99|113.98|111.78|114.26|112.06|113.91|111.71|0
1707877200000|2024-02-14 02:20:00|113.91|111.71|114.12|111.92|114.12|111.92|113.91|111.71|0
1707877500000|2024-02-14 02:25:00|114.08|111.88|114.12|111.92|114.25|112.05|114.05|111.85|0
1707877800000|2024-02-14 02:30:00|114.18|111.98|114.66|112.46|114.66|112.46|114.18|111.98|0
1707878100000|2024-02-14 02:35:00|114.59|112.39|114.59|112.39|114.8|112.6|114.59|112.39|0
1707878400000|2024-02-14 02:40:00|114.66|112.46|114.73|112.53|114.93|112.73|114.66|112.46|0
1707878700000|2024-02-14 02:45:00|114.69|112.49|114.59|112.39|114.73|112.53|114.59|112.39|0
1707879000000|2024-02-14 02:50:00|114.62|112.42|114.65|112.45|114.72|112.52|114.59|112.39|0
1707879300000|2024-02-14 02:55:00|114.72|112.52|114.72|112.52|114.79|112.59|114.72|112.52|0
1707879600000|2024-02-14 03:00:00|114.76|112.56|114.65|112.45|114.79|112.59|114.58|112.38|0
1707879900000|2024-02-14 03:05:00|114.58|112.38|114.58|112.38|114.79|112.59|114.58|112.38|0
1707880200000|2024-02-14 03:10:00|114.62|112.42|114.72|112.52|114.79|112.59|114.62|112.42|0
1707880500000|2024-02-14 03:15:00|114.78|112.58|114.85|112.65|114.85|112.65|114.72|112.52|0
1707880800000|2024-02-14 03:20:00|114.78|112.58|114.58|112.38|114.85|112.65|114.51|112.31|0
1707881100000|2024-02-14 03:25:00|114.51|112.31|114.51|112.31|114.58|112.38|114.51|112.31|0
1707881400000|2024-02-14 03:30:00|114.57|112.37|114.78|112.58|114.92|112.72|114.51|112.31|0
1707881700000|2024-02-14 03:35:00|114.85|112.65|114.84|112.64|114.98|112.78|114.78|112.58|0
1707882000000|2024-02-14 03:40:00|114.78|112.58|114.71|112.51|114.84|112.64|114.71|112.51|0
1707882300000|2024-02-14 03:45:00|114.64|112.44|114.64|112.44|114.84|112.64|114.64|112.44|0
1707882600000|2024-02-14 03:50:00|114.57|112.37|114.7|112.5|114.84|112.64|114.57|112.37|0
1707882900000|2024-02-14 03:55:00|114.77|112.57|114.77|112.57|114.91|112.71|114.77|112.57|0
1707883200000|2024-02-14 04:00:00|114.84|112.64|114.7|112.5|114.91|112.71|114.7|112.5|0
1707883500000|2024-02-14 04:05:00|114.77|112.57|114.77|112.57|114.77|112.57|114.7|112.5|0
1707883800000|2024-02-14 04:10:00|114.7|112.5|114.76|112.56|114.77|112.57|114.7|112.5|0
1707884100000|2024-02-14 04:15:00|114.83|112.63|114.9|112.7|114.9|112.7|114.73|112.53|0
1707884400000|2024-02-14 04:20:00|114.83|112.63|114.83|112.63|114.9|112.7|114.76|112.56|0
1707884700000|2024-02-14 04:25:00|114.9|112.7|114.9|112.7|114.97|112.77|114.76|112.56|0
1707885000000|2024-02-14 04:30:00|114.83|112.63|114.86|112.66|114.9|112.7|114.76|112.56|0
1707885300000|2024-02-14 04:35:00|114.89|112.69|114.89|112.69|114.96|112.76|114.83|112.63|0
1707885600000|2024-02-14 04:40:00|114.82|112.62|114.75|112.55|114.82|112.62|114.69|112.49|0
1707885900000|2024-02-14 04:45:00|114.82|112.62|114.68|112.48|114.82|112.62|114.62|112.42|0
1707886200000|2024-02-14 04:50:00|114.75|112.55|114.68|112.48|114.75|112.55|114.68|112.48|0
1707886500000|2024-02-14 04:55:00|114.65|112.45|114.41|112.21|114.68|112.48|114.27|112.07|0
1707886800000|2024-02-14 05:00:00|114.44|112.24|114.27|112.07|114.48|112.28|114.2|112|0
1707887100000|2024-02-14 05:05:00|114.3|112.1|114.27|112.07|114.34|112.14|114.13|111.93|0
1707887400000|2024-02-14 05:10:00|114.34|112.14|114.33|112.13|114.4|112.2|114.27|112.07|0
1707887700000|2024-02-14 05:15:00|114.4|112.2|114.13|111.93|114.4|112.2|114.06|111.86|0
1707888000000|2024-02-14 05:20:00|114.2|112|114.13|111.93|114.2|112|114.13|111.93|0
1707888300000|2024-02-14 05:25:00|114.06|111.86|114.12|111.92|114.19|111.99|114.06|111.86|0
1707888600000|2024-02-14 05:30:00|114.19|111.99|113.99|111.79|114.19|111.99|113.85|111.65|0
1707888900000|2024-02-14 05:35:00|114.02|111.82|113.71|111.51|114.05|111.85|113.71|111.51|0
1707889200000|2024-02-14 05:40:00|113.78|111.58|113.91|111.71|113.98|111.78|113.78|111.58|0
1707889500000|2024-02-14 05:45:00|113.85|111.65|114.05|111.85|114.05|111.85|113.85|111.65|0
1707889800000|2024-02-14 05:50:00|114.08|111.88|114.12|111.92|114.12|111.92|113.91|111.71|0
1707890100000|2024-02-14 05:55:00|114.15|111.95|114.18|111.98|114.18|111.98|114.11|111.91|0
1707890400000|2024-02-14 06:00:00|114.11|111.91|113.98|111.78|114.18|111.98|113.98|111.78|0
1707890700000|2024-02-14 06:05:00|113.91|111.71|113.91|111.71|114.11|111.91|113.91|111.71|0
1707891000000|2024-02-14 06:10:00|113.7|111.5|113.7|111.5|113.97|111.77|113.57|111.37|0
1707891300000|2024-02-14 06:15:00|113.63|111.43|113.56|111.36|113.77|111.57|113.56|111.36|0
1707891600000|2024-02-14 06:20:00|113.5|111.3|113.49|111.29|113.56|111.36|113.43|111.23|0
1707891900000|2024-02-14 06:25:00|113.56|111.36|113.56|111.36|113.63|111.43|113.56|111.36|0
1707892200000|2024-02-14 06:30:00|113.49|111.29|113.63|111.43|113.69|111.49|113.49|111.29|0
1707892500000|2024-02-14 06:35:00|113.56|111.36|113.62|111.42|113.69|111.49|113.56|111.36|0
1707892800000|2024-02-14 06:40:00|113.69|111.49|113.42|111.22|113.69|111.49|113.35|111.15|0
1707893100000|2024-02-14 06:45:00|113.35|111.15|113.42|111.22|113.42|111.22|113.28|111.08|0
1707893400000|2024-02-14 06:50:00|113.35|111.15|113.42|111.22|113.45|111.25|113.35|111.15|0
1707893700000|2024-02-14 06:55:00|113.35|111.15|113.28|111.08|113.42|111.22|113.28|111.08|0
1707894000000|2024-02-14 07:00:00|113.31|111.11|113.21|111.01|113.48|111.28|112.97|110.77|0
1707894300000|2024-02-14 07:05:00|113.28|111.08|112.87|110.67|113.48|111.28|112.87|110.67|0
1707894600000|2024-02-14 07:10:00|112.8|110.6|112.06|109.86|113|110.8|112.06|109.86|0
1707894900000|2024-02-14 07:15:00|111.99|109.79|111.79|109.59|112.06|109.86|111.72|109.52|0
1707895200000|2024-02-14 07:20:00|111.76|109.56|111.92|109.72|112.05|109.85|111.72|109.52|0
1707895500000|2024-02-14 07:25:00|111.99|109.79|111.57|109.37|112.43|110.23|111.37|109.17|0
1707895800000|2024-02-14 07:30:00|111.51|109.31|111.57|109.37|112.04|109.84|111.51|109.31|0
1707896100000|2024-02-14 07:35:00|111.5|109.3|111.64|109.44|111.7|109.5|111.44|109.24|0
1707896400000|2024-02-14 07:40:00|111.57|109.37|111.57|109.37|111.77|109.57|111.5|109.3|0
1707896700000|2024-02-14 07:45:00|111.6|109.4|111.57|109.37|111.63|109.43|111.43|109.23|0
1707897000000|2024-02-14 07:50:00|111.63|109.43|111.4|109.2|111.63|109.43|111.36|109.16|0
1707897300000|2024-02-14 07:55:00|111.43|109.23|111.56|109.36|111.63|109.43|111.43|109.23|0
1707897600000|2024-02-14 08:00:00|111.66|109.46|111.29|109.09|111.7|109.5|111.29|109.09|0
1707897900000|2024-02-14 08:05:00|111.23|109.03|111.29|109.09|111.56|109.36|111.22|109.02|0
1707898200000|2024-02-14 08:10:00|111.36|109.16|111.49|109.29|111.83|109.63|111.29|109.09|0
1707898500000|2024-02-14 08:15:00|111.46|109.26|111.09|108.89|111.56|109.36|111.09|108.89|0
1707898800000|2024-02-14 08:20:00|111.02|108.82|110.82|108.62|111.09|108.89|110.82|108.62|0
1707899100000|2024-02-14 08:25:00|110.69|108.49|110.09|107.89|110.82|108.62|109.89|107.69|0
1707899400000|2024-02-14 08:30:00|110.15|107.95|110.68|108.48|110.88|108.68|110.09|107.89|0
1707899700000|2024-02-14 08:35:00|110.75|108.55|110.88|108.68|111.15|108.95|110.75|108.55|0
1707900000000|2024-02-14 08:40:00|110.95|108.75|110.55|108.35|111.05|108.85|110.41|108.21|0
1707900300000|2024-02-14 08:45:00|110.48|108.28|111.28|109.08|111.55|109.35|110.48|108.28|0
1707900600000|2024-02-14 08:50:00|111.35|109.15|111.28|109.08|111.54|109.34|111.21|109.01|0
1707900900000|2024-02-14 08:55:00|111.21|109.01|110.81|108.61|111.21|109.01|110.61|108.41|0
1707901200000|2024-02-14 09:00:00|110.87|108.67|110.27|108.07|111.07|108.87|110.14|107.94|0
1707901500000|2024-02-14 09:05:00|110.21|108.01|110.07|107.87|110.27|108.07|110.01|107.81|0
1707901800000|2024-02-14 09:10:00|110.14|107.94|109.74|107.54|110.14|107.94|109.74|107.54|0
1707902100000|2024-02-14 09:15:00|109.67|107.47|109.34|107.14|109.74|107.54|109.34|107.14|0
1707902400000|2024-02-14 09:20:00|109.41|107.21|109.8|107.6|109.94|107.74|109.41|107.21|0
1707902700000|2024-02-14 09:25:00|109.84|107.64|109.54|107.34|109.94|107.74|109.47|107.27|0
1707903000000|2024-02-14 09:30:00|109.6|107.4|109.6|107.4|109.87|107.67|109.4|107.2|0
1707903300000|2024-02-14 09:35:00|109.54|107.34|109.34|107.14|109.54|107.34|109.14|106.94|0
1707903600000|2024-02-14 09:40:00|109.27|107.07|109.2|107|109.5|107.3|109.14|106.94|0
1707903900000|2024-02-14 09:45:00|109.14|106.94|108.41|106.21|109.17|106.97|108.35|106.15|0
1707904200000|2024-02-14 09:50:00|108.48|106.28|108.15|105.95|108.61|106.41|108.08|105.88|0
1707904500000|2024-02-14 09:55:00|108.22|106.02|107.89|105.69|108.22|106.02|107.76|105.56|0
1707904800000|2024-02-14 10:00:00|107.82|105.62|108.6|106.4|108.61|106.41|107.82|105.62|0
1707905100000|2024-02-14 10:05:00|108.54|106.34|108.54|106.34|108.8|106.6|108.41|106.21|0
1707905400000|2024-02-14 10:10:00|108.47|106.27|108.8|106.6|108.86|106.66|108.34|106.14|0
1707905700000|2024-02-14 10:15:00|108.86|106.66|108.73|106.53|108.86|106.66|108.53|106.33|0
1707906000000|2024-02-14 10:20:00|108.67|106.47|109.06|106.86|109.06|106.86|108.67|106.47|0
1707906300000|2024-02-14 10:25:00|108.99|106.79|108.86|106.66|109.06|106.86|108.79|106.59|0
1707906600000|2024-02-14 10:30:00|108.89|106.69|108.92|106.72|109.19|106.99|108.86|106.66|0
1707906900000|2024-02-14 10:35:00|108.86|106.66|108.79|106.59|108.86|106.66|108.5|106.3|0
1707907200000|2024-02-14 10:40:00|108.86|106.66|108.99|106.79|109.12|106.92|108.72|106.52|0
1707907500000|2024-02-14 10:45:00|108.92|106.72|108.72|106.52|109.05|106.85|108.72|106.52|0
1707907800000|2024-02-14 10:50:00|108.76|106.56|108.59|106.39|108.79|106.59|108.52|106.32|0
1707908100000|2024-02-14 10:55:00|108.65|106.45|108.46|106.26|108.72|106.52|108.13|105.93|0
1707908400000|2024-02-14 11:00:00|108.39|106.19|108.7|106.5|110.25|108.05|108.39|106.19|0
1707908700000|2024-02-14 11:05:00|108.76|106.56|108.76|106.56|108.89|106.69|108.7|106.5|0
1707909000000|2024-02-14 11:10:00|108.8|106.6|108.76|106.56|108.89|106.69|108.56|106.36|0
1707909300000|2024-02-14 11:15:00|108.83|106.63|108.82|106.62|108.89|106.69|108.69|106.49|0
1707909600000|2024-02-14 11:20:00|108.76|106.56|108.69|106.49|108.82|106.62|108.56|106.36|0
1707909900000|2024-02-14 11:25:00|108.76|106.56|108.62|106.42|108.89|106.69|108.62|106.42|0
1707910200000|2024-02-14 11:30:00|108.56|106.36|108.95|106.75|108.95|106.75|108.49|106.29|0
1707910500000|2024-02-14 11:35:00|108.89|106.69|109.28|107.08|109.54|107.34|108.89|106.69|0
1707910800000|2024-02-14 11:40:00|109.25|107.05|108.79|106.59|109.41|107.21|108.79|106.59|0
1707911100000|2024-02-14 11:45:00|108.82|106.62|108.75|106.55|108.95|106.75|108.68|106.48|0
1707911400000|2024-02-14 11:50:00|108.68|106.48|108.22|106.02|108.75|106.55|108.03|105.83|0
1707911700000|2024-02-14 11:55:00|108.16|105.96|107.44|105.24|108.16|105.96|107.44|105.24|0
1707912000000|2024-02-14 12:00:00|107.63|105.43|106.98|104.78|107.63|105.43|106.85|104.65|0
1707912300000|2024-02-14 12:05:00|106.92|104.72|106.53|104.33|106.92|104.72|106.46|104.26|0
1707912600000|2024-02-14 12:10:00|106.52|104.32|106.95|104.75|107.46|105.26|106.4|104.2|0
1707912900000|2024-02-14 12:15:00|107.02|104.82|107.15|104.95|107.28|105.08|106.95|104.75|0
1707913200000|2024-02-14 12:20:00|107.08|104.88|106.88|104.68|107.08|104.88|106.85|104.65|0
1707913500000|2024-02-14 12:25:00|106.75|104.55|107.14|104.94|107.27|105.07|106.69|104.49|0
1707913800000|2024-02-14 12:30:00|107.21|105.01|107.08|104.88|107.21|105.01|106.88|104.68|0
1707914100000|2024-02-14 12:35:00|107.01|104.81|107.73|105.53|107.73|105.53|106.95|104.75|0
1707914400000|2024-02-14 12:40:00|107.66|105.46|107.27|105.07|107.79|105.59|107.14|104.94|0
1707914700000|2024-02-14 12:45:00|107.2|105|107.2|105|107.27|105.07|107.07|104.87|0
1707915000000|2024-02-14 12:50:00|107.14|104.94|107.2|105|107.33|105.13|107.07|104.87|0
1707915300000|2024-02-14 12:55:00|107.26|105.06|107.46|105.26|107.65|105.45|107.26|105.06|0
1707915600000|2024-02-14 13:00:00|107.43|105.23|106.42|104.22|107.52|105.32|106.22|104.02|0
1707915900000|2024-02-14 13:05:00|106.29|104.09|106.03|103.83|106.42|104.22|105.96|103.76|0
1707916200000|2024-02-14 13:10:00|105.96|103.76|106.09|103.89|106.09|103.89|105.71|103.51|0
1707916500000|2024-02-14 13:15:00|106.16|103.96|106.87|104.67|106.87|104.67|106.09|103.89|0
1707916800000|2024-02-14 13:20:00|106.93|104.73|107.06|104.86|107.26|105.06|106.7|104.5|0
1707917100000|2024-02-14 13:25:00|107.19|104.99|107.51|105.31|107.91|105.71|107.12|104.92|0
1707917400000|2024-02-14 13:30:00|107.55|105.35|107.45|105.25|107.68|105.48|106.93|104.73|0
1707917700000|2024-02-14 13:35:00|107.42|105.22|106.6|104.4|107.77|105.57|106.6|104.4|0
1707918000000|2024-02-14 13:40:00|106.67|104.47|106.34|104.14|106.99|104.79|106.21|104.01|0
1707918300000|2024-02-14 13:45:00|106.21|104.01|106.99|104.79|107.05|104.85|106.15|103.95|0
1707918600000|2024-02-14 13:50:00|107.05|104.85|107.77|105.57|107.9|105.7|106.99|104.79|0
1707918900000|2024-02-14 13:55:00|107.87|105.67|107.47|105.27|107.96|105.76|107.11|104.91|0
1707919200000|2024-02-14 14:00:00|107.5|105.3|107.83|105.63|108.02|105.82|107.18|104.98|0
1707919500000|2024-02-14 14:05:00|107.86|105.66|107.63|105.43|107.86|105.66|107.34|105.14|0
1707919800000|2024-02-14 14:10:00|107.5|105.3|107.37|105.17|107.7|105.5|107.17|104.97|0
1707920100000|2024-02-14 14:15:00|107.34|105.14|107.82|105.62|107.89|105.69|107.34|105.14|0
1707920400000|2024-02-14 14:20:00|107.89|105.69|107.43|105.23|107.95|105.75|107.36|105.16|0
1707920700000|2024-02-14 14:25:00|107.3|105.1|106.45|104.25|107.3|105.1|106.36|104.16|0
1707921000000|2024-02-14 14:30:00|106.39|104.19|106.84|104.64|107.17|104.97|105.29|103.09|0
1707921300000|2024-02-14 14:35:00|106.71|104.51|108.8|106.6|108.93|106.73|106.58|104.38|0
1707921600000|2024-02-14 14:40:00|109.06|106.86|106.9|104.7|109.13|106.93|106.58|104.38|0
1707921900000|2024-02-14 14:45:00|106.71|104.51|107.23|105.03|107.42|105.22|106.06|103.86|0
1707922200000|2024-02-14 14:50:00|107.16|104.96|106.96|104.76|108.07|105.87|106.58|104.38|0
1707922500000|2024-02-14 14:55:00|107.03|104.83|106.44|104.24|107.16|104.96|106.44|104.24|0
1707922800000|2024-02-14 15:00:00|106.06|103.86|105.93|103.73|106.83|104.63|105.67|103.47|0
1707923100000|2024-02-14 15:05:00|106|103.8|106|103.8|106.45|104.25|105.29|103.09|0
1707923400000|2024-02-14 15:10:00|105.96|103.76|105.93|103.73|106.19|103.99|105.35|103.15|0
1707923700000|2024-02-14 15:15:00|105.8|103.6|104.39|102.19|106.19|103.99|104.32|102.12|0
1707924000000|2024-02-14 15:20:00|104.32|102.12|103.24|101.04|104.45|102.25|103.18|100.98|0
1707924300000|2024-02-14 15:25:00|103.3|101.1|103.62|101.42|103.87|101.67|102.86|100.66|0
1707924600000|2024-02-14 15:30:00|103.56|101.36|103.68|101.48|104|101.8|103.05|100.85|0
1707924900000|2024-02-14 15:35:00|103.74|101.54|104.04|101.84|105.16|102.96|103.15|100.95|0
1707925200000|2024-02-14 15:40:00|103.97|101.77|105.19|102.99|105.45|103.25|103.97|101.77|0
1707925500000|2024-02-14 15:45:00|105.32|103.12|104.8|102.6|105.38|103.18|104.67|102.47|0
1707925800000|2024-02-14 15:50:00|104.74|102.54|106.48|104.28|106.74|104.54|104.55|102.35|0
1707926100000|2024-02-14 15:55:00|106.68|104.48|107.59|105.39|107.59|105.39|106.22|104.02|0
1707926400000|2024-02-14 16:00:00|108.05|105.85|108.87|106.67|109.7|107.5|106.48|104.28|0
1707926700000|2024-02-14 16:05:00|108.74|106.54|108.14|105.94|108.87|106.67|107.49|105.29|0
1707927000000|2024-02-14 16:10:00|108.21|106.01|108.27|106.07|108.27|106.07|107.09|104.89|0
1707927300000|2024-02-14 16:15:00|108.34|106.14|108.07|105.87|108.93|106.73|107.74|105.54|0
1707927600000|2024-02-14 16:20:00|108.27|106.07|106.7|104.5|108.73|106.53|106.63|104.43|0
1707927900000|2024-02-14 16:25:00|106.43|104.23|106.53|104.33|107.36|105.16|106.43|104.23|0
1707928200000|2024-02-14 16:30:00|106.46|104.26|106.78|104.58|106.79|104.59|106.33|104.13|0
1707928500000|2024-02-14 16:35:00|106.72|104.52|106.59|104.39|106.85|104.65|106.46|104.26|0
1707928800000|2024-02-14 16:40:00|106.65|104.45|108.29|106.09|108.62|106.42|106.33|104.13|0
1707929100000|2024-02-14 16:45:00|108.16|105.96|107.7|105.5|108.42|106.22|107.44|105.24|0
1707929400000|2024-02-14 16:50:00|107.63|105.43|107.43|105.23|108.09|105.89|106.97|104.77|0
1707929700000|2024-02-14 16:55:00|107.5|105.3|108.88|106.68|108.88|106.68|107.5|105.3|0
1707930000000|2024-02-14 17:00:00|108.82|106.62|110.56|108.36|110.82|108.62|108.26|106.06|0
1707930300000|2024-02-14 17:05:00|110.62|108.42|111.44|109.24|112.18|109.98|109.88|107.68|0
1707930600000|2024-02-14 17:10:00|111.57|109.37|110.91|108.71|111.57|109.37|110.03|107.83|0
1707930900000|2024-02-14 17:15:00|111.04|108.84|110.44|108.24|111.04|108.84|110.11|107.91|0
1707931200000|2024-02-14 17:20:00|110.48|108.28|110.04|107.84|110.84|108.64|109.84|107.64|0
1707931500000|2024-02-14 17:25:00|109.98|107.78|109.05|106.85|110.18|107.98|109.05|106.85|0
1707931800000|2024-02-14 17:30:00|108.92|106.72|109.08|106.88|109.79|107.59|108.5|106.3|0
1707932100000|2024-02-14 17:35:00|109.11|106.91|109.22|107.02|109.55|107.35|108.69|106.49|0
1707932400000|2024-02-14 17:40:00|109.28|107.08|108.69|106.49|109.55|107.35|108.53|106.33|0
1707932700000|2024-02-14 17:45:00|108.62|106.42|108.46|106.26|108.95|106.75|108.29|106.09|0
1707933000000|2024-02-14 17:50:00|108.43|106.23|108.62|106.42|108.82|106.62|108.36|106.16|0
1707933300000|2024-02-14 17:55:00|108.56|106.36|108.62|106.42|108.88|106.68|108.29|106.09|0
1707933600000|2024-02-14 18:00:00|108.55|106.35|107.83|105.63|109.01|106.81|107.64|105.44|0
1707933900000|2024-02-14 18:05:00|107.9|105.7|109.01|106.81|109.01|106.81|107.83|105.63|0
1707934200000|2024-02-14 18:10:00|109.08|106.88|110.13|107.93|110.6|108.4|109.01|106.81|0
1707934500000|2024-02-14 18:15:00|110.1|107.9|109.86|107.66|110.33|108.13|109.21|107.01|0
1707934800000|2024-02-14 18:20:00|109.8|107.6|109.86|107.66|110.2|108|109.01|106.81|0
1707935100000|2024-02-14 18:25:00|109.8|107.6|109.33|107.13|109.99|107.79|109.33|107.13|0
1707935400000|2024-02-14 18:30:00|109.27|107.07|107.89|105.69|109.46|107.26|107.63|105.43|0
1707935700000|2024-02-14 18:35:00|107.82|105.62|106.59|104.39|107.89|105.69|106.39|104.19|0
1707936000000|2024-02-14 18:40:00|106.26|104.06|107.49|105.29|107.56|105.36|106.14|103.94|0
1707936300000|2024-02-14 18:45:00|107.43|105.23|107.04|104.84|107.56|105.36|106.78|104.58|0
1707936600000|2024-02-14 18:50:00|106.84|104.64|106.89|104.69|107.56|105.36|106.25|104.05|0
1707936900000|2024-02-14 18:55:00|106.82|104.62|107.47|105.27|108.52|106.32|106.82|104.62|0
1707937200000|2024-02-14 19:00:00|107.41|105.21|108.91|106.71|108.91|106.71|107.41|105.21|0
1707937500000|2024-02-14 19:05:00|109.3|107.1|110.73|108.53|111.13|108.93|109.11|106.91|0
1707937800000|2024-02-14 19:10:00|110.66|108.46|109.53|107.33|110.8|108.6|109.34|107.14|0
1707938100000|2024-02-14 19:15:00|109.67|107.47|109.8|107.6|109.8|107.6|108.94|106.74|0
1707938400000|2024-02-14 19:20:00|109.73|107.53|108.45|106.25|109.73|107.53|108.28|106.08|0
1707938700000|2024-02-14 19:25:00|108.41|106.21|107.37|105.17|108.48|106.28|107.24|105.04|0
1707939000000|2024-02-14 19:30:00|107.24|105.04|107.3|105.1|107.95|105.75|107.11|104.91|0
1707939300000|2024-02-14 19:35:00|107.17|104.97|106.85|104.65|107.43|105.23|106.33|104.13|0
1707939600000|2024-02-14 19:40:00|106.91|104.71|106.97|104.77|107.3|105.1|106.59|104.39|0
1707939900000|2024-02-14 19:45:00|106.84|104.64|106.91|104.71|107.56|105.36|106.71|104.51|0
1707940200000|2024-02-14 19:50:00|106.97|104.77|107.13|104.93|108.61|106.41|106.8|104.6|0
1707940500000|2024-02-14 19:55:00|107.26|105.06|106.61|104.41|107.71|105.51|106.54|104.34|0
1707940800000|2024-02-14 20:00:00|106.41|104.21|106.03|103.83|107.38|105.18|106.03|103.83|0
1707941100000|2024-02-14 20:05:00|106.09|103.89|105.7|103.5|106.48|104.28|105.64|103.44|0
1707941400000|2024-02-14 20:10:00|105.64|103.44|105.83|103.63|106.31|104.11|105.32|103.12|0
1707941700000|2024-02-14 20:15:00|105.76|103.56|105.19|102.99|105.89|103.69|104.87|102.67|0
1707942000000|2024-02-14 20:20:00|104.99|102.79|104.67|102.47|105.25|103.05|104.67|102.47|0
1707942300000|2024-02-14 20:25:00|104.74|102.54|104.23|102.03|105.25|103.05|103.47|101.27|0
1707942600000|2024-02-14 20:30:00|104.04|101.84|105.12|102.92|105.51|103.31|104.04|101.84|0
1707942900000|2024-02-14 20:35:00|105.19|102.99|103.98|101.78|105.22|103.02|103.91|101.71|0
1707943200000|2024-02-14 20:40:00|103.91|101.71|103.91|101.71|104.29|102.09|103.66|101.46|0
1707943500000|2024-02-14 20:45:00|104.04|101.84|103.22|101.02|104.17|101.97|103.15|100.95|0
1707943800000|2024-02-14 20:50:00|103.28|101.08|103.28|101.08|103.47|101.27|102.84|100.64|0
1707944100000|2024-02-14 20:55:00|102.96|100.76|102.57|100.37|103.83|101.63|102.01|99.81|0
1707944400000|2024-02-14 21:00:00|103.07|100.87|102.51|100.31|103.45|101.25|102.2|100|0
1707944700000|2024-02-14 21:05:00|102.57|100.37|102.51|100.31|102.88|100.68|102.32|100.12|0
1707945000000|2024-02-14 21:10:00|102.63|100.43|102.38|100.18|102.69|100.49|102.13|99.93|0
1707945300000|2024-02-14 21:15:00|102.42|100.02|101.86|99.46|102.42|100.02|101.73|99.33|0
1707945600000|2024-02-14 21:20:00|101.95|99.55|101.92|99.52|102.11|99.71|101.92|99.52|0
1707945900000|2024-02-14 21:25:00|101.98|99.58|101.79|99.39|101.98|99.58|101.73|99.33|0
1707946200000|2024-02-14 21:30:00|101.85|99.45|101.73|99.33|101.85|99.45|101.48|99.08|0
1707946500000|2024-02-14 21:35:00|101.79|99.39|101.85|99.45|101.91|99.51|101.73|99.33|0
1707946800000|2024-02-14 21:40:00|101.91|99.51|102.1|99.7|102.22|99.82|101.88|99.48|0
1707947100000|2024-02-14 21:45:00|102.16|99.76|102.28|99.88|102.35|99.95|102.16|99.76|0
1707947400000|2024-02-14 21:50:00|102.31|99.91|102.34|99.94|102.41|100.01|102.28|99.88|0
1707947700000|2024-02-14 21:55:00|102.41|100.01|102.69|100.29|102.72|100.32|102.38|99.98|0
1707948000000|2024-02-14 22:00:00|102.65|100.25|102.66|100.26|102.68|100.28|102.57|100.17|0
1707948300000|2024-02-14 22:05:00|102.63|100.23|102.73|100.33|102.84|100.44|102.62|100.22|0
1707948600000|2024-02-14 22:10:00|102.71|100.31|102.63|100.23|102.71|100.31|102.59|100.19|0
1707948900000|2024-02-14 22:15:00|102.61|100.21|102.56|100.16|102.64|100.24|102.51|100.11|0
1707949200000|2024-02-14 22:20:00|102.5|100.1|102.54|100.14|102.59|100.19|102.5|100.1|0
1707949500000|2024-02-14 22:25:00|102.52|100.12|102.49|100.09|102.58|100.18|102.44|100.04|0
1707949800000|2024-02-14 22:30:00|102.5|100.1|102.48|100.08|102.51|100.11|102.48|100.08|0
1707950100000|2024-02-14 22:35:00|102.45|100.05|102.44|100.04|102.46|100.06|102.43|100.03|0
1707950400000|2024-02-14 22:40:00|102.45|100.05|102.47|100.07|102.47|100.07|102.44|100.04|0
1707950700000|2024-02-14 22:45:00|102.48|100.08|102.49|100.09|102.49|100.09|102.43|100.03|0
1707951000000|2024-02-14 22:50:00|102.48|100.08|102.46|100.06|102.48|100.08|102.43|100.03|0
1707951300000|2024-02-14 22:55:00|102.45|100.05|102.49|100.09|102.49|100.09|102.43|100.03|0
1707951600000|2024-02-14 23:00:00|102.79|100.39|102.69|100.29|102.85|100.45|102.38|99.98|0
1707951900000|2024-02-14 23:05:00|102.63|100.23|102.44|100.04|102.69|100.29|102.41|100.01|0
1707952200000|2024-02-14 23:10:00|102.38|99.98|102.44|100.04|102.51|100.11|102.38|99.98|0
1707952500000|2024-02-14 23:15:00|102.41|100.01|102.38|99.98|102.44|100.04|102.35|99.95|0
1707952800000|2024-02-14 23:20:00|102.44|100.04|102.63|100.23|102.63|100.23|102.38|99.98|0
1707953100000|2024-02-14 23:25:00|102.56|100.16|102.44|100.04|102.56|100.16|102.44|100.04|0
1707953400000|2024-02-14 23:30:00|102.37|99.97|102.44|100.04|102.5|100.1|102.37|99.97|0
1707953700000|2024-02-14 23:35:00|102.5|100.1|102.43|100.03|102.5|100.1|102.43|100.03|0
1707954000000|2024-02-14 23:40:00|102.47|100.07|102.43|100.03|102.56|100.16|102.4|100|0
1707954300000|2024-02-14 23:45:00|102.49|100.09|102.43|100.03|102.56|100.16|102.43|100.03|0
1707954600000|2024-02-14 23:50:00|102.37|99.97|102.37|99.97|102.37|99.97|102.28|99.88|0
1707954900000|2024-02-14 23:55:00|102.43|100.03|102.43|100.03|102.43|100.03|102.43|100.03|0
1707955200000|2024-02-15 00:00:00|102.49|100.09|102.68|100.28|102.74|100.34|102.43|100.03|0
1707955500000|2024-02-15 00:05:00|102.61|100.21|102.8|100.4|102.8|100.4|102.61|100.21|0
1707955800000|2024-02-15 00:10:00|102.86|100.46|102.86|100.46|102.86|100.46|102.74|100.34|0
1707956100000|2024-02-15 00:15:00|102.8|100.4|102.92|100.52|102.92|100.52|102.8|100.4|0
1707956400000|2024-02-15 00:20:00|102.98|100.58|102.98|100.58|103.04|100.64|102.92|100.52|0
1707956700000|2024-02-15 00:25:00|103.04|100.64|102.98|100.58|103.04|100.64|102.98|100.58|0
1707957000000|2024-02-15 00:30:00|103.04|100.64|102.85|100.45|103.1|100.7|102.85|100.45|0
1707957300000|2024-02-15 00:35:00|102.92|100.52|102.79|100.39|102.98|100.58|102.79|100.39|0
1707957600000|2024-02-15 00:40:00|102.85|100.45|102.98|100.58|102.98|100.58|102.79|100.39|0
1707957900000|2024-02-15 00:45:00|102.97|100.57|102.97|100.57|103.04|100.64|102.85|100.45|0
1707958200000|2024-02-15 00:50:00|103.04|100.64|103.1|100.7|103.16|100.76|102.97|100.57|0
1707958500000|2024-02-15 00:55:00|103.03|100.63|103.1|100.7|103.16|100.76|103.03|100.63|0
1707958800000|2024-02-15 01:00:00|103.03|100.63|103.47|101.07|103.53|101.13|103.03|100.63|0
1707959100000|2024-02-15 01:05:00|103.41|101.01|103.66|101.26|103.72|101.32|103.34|100.94|0
1707959400000|2024-02-15 01:10:00|103.72|101.32|103.78|101.38|103.97|101.57|103.66|101.26|0
1707959700000|2024-02-15 01:15:00|103.68|101.48|103.93|101.73|104.12|101.92|103.68|101.48|0
1707960000000|2024-02-15 01:20:00|103.87|101.67|103.74|101.54|103.87|101.67|103.74|101.54|0
1707960300000|2024-02-15 01:25:00|103.8|101.6|103.8|101.6|103.93|101.73|103.74|101.54|0
1707960600000|2024-02-15 01:30:00|103.74|101.54|103.67|101.47|103.74|101.54|103.55|101.35|0
1707960900000|2024-02-15 01:35:00|103.61|101.41|103.93|101.73|103.99|101.79|103.61|101.41|0
1707961200000|2024-02-15 01:40:00|103.96|101.76|103.8|101.6|103.99|101.79|103.8|101.6|0
1707961500000|2024-02-15 01:45:00|103.73|101.53|103.73|101.53|103.89|101.69|103.73|101.53|0
1707961800000|2024-02-15 01:50:00|103.8|101.6|103.76|101.56|103.86|101.66|103.73|101.53|0
1707962100000|2024-02-15 01:55:00|103.73|101.53|103.79|101.59|103.86|101.66|103.73|101.53|0
1707962400000|2024-02-15 02:00:00|103.86|101.66|103.92|101.72|103.92|101.72|103.76|101.56|0
1707962700000|2024-02-15 02:05:00|103.98|101.78|103.85|101.65|103.98|101.78|103.79|101.59|0
1707963000000|2024-02-15 02:10:00|103.79|101.59|103.91|101.71|103.91|101.71|103.79|101.59|0
1707963300000|2024-02-15 02:15:00|103.85|101.65|103.53|101.33|103.91|101.71|103.53|101.33|0
1707963600000|2024-02-15 02:20:00|103.6|101.4|103.6|101.4|103.72|101.52|103.6|101.4|0
1707963900000|2024-02-15 02:25:00|103.66|101.46|103.41|101.21|103.66|101.46|103.34|101.14|0
1707964200000|2024-02-15 02:30:00|103.47|101.27|103.28|101.08|103.47|101.27|103.28|101.08|0
1707964500000|2024-02-15 02:35:00|103.22|101.02|102.9|100.7|103.22|101.02|102.9|100.7|0
1707964800000|2024-02-15 02:40:00|102.93|100.73|102.96|100.76|103.09|100.89|102.9|100.7|0
1707965100000|2024-02-15 02:45:00|102.9|100.7|103.02|100.82|103.02|100.82|102.9|100.7|0
1707965400000|2024-02-15 02:50:00|103.09|100.89|102.71|100.51|103.09|100.89|102.71|100.51|0
1707965700000|2024-02-15 02:55:00|102.65|100.45|102.71|100.51|102.77|100.57|102.64|100.44|0
1707966000000|2024-02-15 03:00:00|102.64|100.44|102.52|100.32|102.64|100.44|102.46|100.26|0
1707966300000|2024-02-15 03:05:00|102.58|100.38|102.64|100.44|102.7|100.5|102.45|100.25|0
1707966600000|2024-02-15 03:10:00|102.7|100.5|102.58|100.38|102.7|100.5|102.58|100.38|0
1707966900000|2024-02-15 03:15:00|102.51|100.31|102.45|100.25|102.58|100.38|102.45|100.25|0
1707967200000|2024-02-15 03:20:00|102.39|100.19|102.45|100.25|102.45|100.25|102.26|100.06|0
1707967500000|2024-02-15 03:25:00|102.51|100.31|102.57|100.37|102.57|100.37|102.45|100.25|0
1707967800000|2024-02-15 03:30:00|102.51|100.31|102.32|100.12|102.51|100.31|102.32|100.12|0
1707968100000|2024-02-15 03:35:00|102.35|100.15|102.44|100.24|102.51|100.31|102.35|100.15|0
1707968400000|2024-02-15 03:40:00|102.48|100.28|102.5|100.3|102.51|100.31|102.44|100.24|0
1707968700000|2024-02-15 03:45:00|102.54|100.34|102.57|100.37|102.57|100.37|102.5|100.3|0
1707969000000|2024-02-15 03:50:00|102.56|100.36|102.5|100.3|102.63|100.43|102.44|100.24|0
1707969300000|2024-02-15 03:55:00|102.44|100.24|102.56|100.36|102.62|100.42|102.44|100.24|0
1707969600000|2024-02-15 04:00:00|102.62|100.42|102.62|100.42|102.75|100.55|102.62|100.42|0
1707969900000|2024-02-15 04:05:00|102.56|100.36|102.68|100.48|102.75|100.55|102.56|100.36|0
1707970200000|2024-02-15 04:10:00|102.62|100.42|102.62|100.42|102.65|100.45|102.56|100.36|0
1707970500000|2024-02-15 04:15:00|102.68|100.48|102.68|100.48|102.74|100.54|102.62|100.42|0
1707970800000|2024-02-15 04:20:00|102.62|100.42|102.49|100.29|102.62|100.42|102.49|100.29|0
1707971100000|2024-02-15 04:25:00|102.43|100.23|102.43|100.23|102.43|100.23|102.37|100.17|0
1707971400000|2024-02-15 04:30:00|102.36|100.16|102.43|100.23|102.43|100.23|102.36|100.16|0
1707971700000|2024-02-15 04:35:00|102.46|100.26|102.55|100.35|102.61|100.41|102.46|100.26|0
1707972000000|2024-02-15 04:40:00|102.61|100.41|102.55|100.35|102.67|100.47|102.55|100.35|0
1707972300000|2024-02-15 04:45:00|102.52|100.32|102.48|100.28|102.55|100.35|102.42|100.22|0
1707972600000|2024-02-15 04:50:00|102.55|100.35|102.42|100.22|102.55|100.35|102.42|100.22|0
1707972900000|2024-02-15 04:55:00|102.48|100.28|102.48|100.28|102.48|100.28|102.42|100.22|0
1707973200000|2024-02-15 05:00:00|102.42|100.22|102.29|100.09|102.48|100.28|102.29|100.09|0
1707973500000|2024-02-15 05:05:00|102.35|100.15|102.48|100.28|102.48|100.28|102.35|100.15|0
1707973800000|2024-02-15 05:10:00|102.41|100.21|102.54|100.34|102.54|100.34|102.41|100.21|0
1707974100000|2024-02-15 05:15:00|102.6|100.4|102.41|100.21|102.6|100.4|102.35|100.15|0
1707974400000|2024-02-15 05:20:00|102.35|100.15|102.22|100.02|102.41|100.21|102.22|100.02|0
1707974700000|2024-02-15 05:25:00|102.16|99.96|102.03|99.83|102.26|100.06|102.03|99.83|0
1707975000000|2024-02-15 05:30:00|102.1|99.9|102.28|100.08|102.28|100.08|102.03|99.83|0
1707975300000|2024-02-15 05:35:00|102.34|100.14|102.34|100.14|102.34|100.14|102.28|100.08|0
1707975600000|2024-02-15 05:40:00|102.4|100.2|102.22|100.02|102.4|100.2|102.15|99.95|0
1707975900000|2024-02-15 05:45:00|102.19|99.99|102.4|100.2|102.4|100.2|102.19|99.99|0
1707976200000|2024-02-15 05:50:00|102.34|100.14|102.34|100.14|102.4|100.2|102.28|100.08|0
1707976500000|2024-02-15 05:55:00|102.28|100.08|102.27|100.07|102.4|100.2|102.15|99.95|0
1707976800000|2024-02-15 06:00:00|102.21|100.01|102.52|100.32|102.58|100.38|102.21|100.01|0
1707977100000|2024-02-15 06:05:00|102.55|100.35|102.46|100.26|102.77|100.57|102.43|100.23|0
1707977400000|2024-02-15 06:10:00|102.49|100.29|102.33|100.13|102.52|100.32|102.33|100.13|0
1707977700000|2024-02-15 06:15:00|102.27|100.07|102.14|99.94|102.27|100.07|102.14|99.94|0
1707978000000|2024-02-15 06:20:00|102.11|99.91|102.14|99.94|102.2|100|102.08|99.88|0
1707978300000|2024-02-15 06:25:00|102.2|100|102.26|100.06|102.26|100.06|102.14|99.94|0
1707978600000|2024-02-15 06:30:00|102.33|100.13|102.01|99.81|102.33|100.13|102.01|99.81|0
1707978900000|2024-02-15 06:35:00|101.95|99.75|102.01|99.81|102.08|99.88|101.95|99.75|0
1707979200000|2024-02-15 06:40:00|102.07|99.87|101.64|99.44|102.07|99.87|101.39|99.19|0
1707979500000|2024-02-15 06:45:00|101.7|99.5|101.11|98.91|101.7|99.5|101.08|98.88|0
1707979800000|2024-02-15 06:50:00|101.08|98.88|101.26|99.06|101.26|99.06|101.02|98.82|0
1707980100000|2024-02-15 06:55:00|101.2|99|101.01|98.81|101.36|99.16|100.95|98.75|0
1707980400000|2024-02-15 07:00:00|101.08|98.88|100.89|98.69|101.32|99.12|100.89|98.69|0
1707980700000|2024-02-15 07:05:00|100.95|98.75|100.89|98.69|101.14|98.94|100.83|98.63|0
1707981000000|2024-02-15 07:10:00|100.83|98.63|100.58|98.38|100.95|98.75|100.4|98.2|0
1707981300000|2024-02-15 07:15:00|100.55|98.35|100.45|98.25|100.58|98.38|100.39|98.19|0
1707981600000|2024-02-15 07:20:00|100.52|98.32|100.21|98.01|100.52|98.32|100.15|97.95|0
1707981900000|2024-02-15 07:25:00|100.15|97.95|100.08|97.88|100.27|98.07|100.08|97.88|0
1707982200000|2024-02-15 07:30:00|100.14|97.94|100.14|97.94|100.21|98.01|100.02|97.82|0
1707982500000|2024-02-15 07:35:00|100.08|97.88|100.39|98.19|100.39|98.19|100.02|97.82|0
1707982800000|2024-02-15 07:40:00|100.45|98.25|100.26|98.06|100.45|98.25|100.2|98|0
1707983100000|2024-02-15 07:45:00|100.32|98.12|100.32|98.12|100.38|98.18|100.2|98|0
1707983400000|2024-02-15 07:50:00|100.38|98.18|100.26|98.06|100.44|98.24|100.26|98.06|0
1707983700000|2024-02-15 07:55:00|100.29|98.09|100.75|98.55|100.75|98.55|100.29|98.09|0
1707984000000|2024-02-15 08:00:00|100.72|98.52|100.5|98.3|100.81|98.61|100.32|98.12|0
1707984300000|2024-02-15 08:05:00|100.44|98.24|100.13|97.93|100.44|98.24|100.07|97.87|0
1707984600000|2024-02-15 08:10:00|100.07|97.87|99.95|97.75|100.32|98.12|99.95|97.75|0
1707984900000|2024-02-15 08:15:00|99.89|97.69|100.01|97.81|100.01|97.81|99.58|97.38|0
1707985200000|2024-02-15 08:20:00|100.07|97.87|100.97|98.77|101.09|98.89|99.88|97.68|0
1707985500000|2024-02-15 08:25:00|100.91|98.71|100.66|98.46|101.03|98.83|100.6|98.4|0
1707985800000|2024-02-15 08:30:00|100.6|98.4|100.84|98.64|100.97|98.77|100.54|98.34|0
1707986100000|2024-02-15 08:35:00|100.9|98.7|100.96|98.76|101.21|99.01|100.84|98.64|0
1707986400000|2024-02-15 08:40:00|101.03|98.83|100.96|98.76|101.12|98.92|100.9|98.7|0
1707986700000|2024-02-15 08:45:00|100.9|98.7|100.65|98.45|100.9|98.7|100.59|98.39|0
1707987000000|2024-02-15 08:50:00|100.72|98.52|100.9|98.7|101.08|98.88|100.72|98.52|0
1707987300000|2024-02-15 08:55:00|100.84|98.64|100.59|98.39|100.84|98.64|100.59|98.39|0
1707987600000|2024-02-15 09:00:00|100.65|98.45|100.96|98.76|101.08|98.88|100.65|98.45|0
1707987900000|2024-02-15 09:05:00|101.02|98.82|101.38|99.18|101.45|99.25|100.89|98.69|0
1707988200000|2024-02-15 09:10:00|101.45|99.25|101.69|99.49|101.88|99.68|101.45|99.25|0
1707988500000|2024-02-15 09:15:00|101.75|99.55|101.5|99.3|101.75|99.55|101.38|99.18|0
1707988800000|2024-02-15 09:20:00|101.44|99.24|101.2|99|101.5|99.3|101.04|98.84|0
1707989100000|2024-02-15 09:25:00|101.26|99.06|101.38|99.18|101.56|99.36|101.19|98.99|0
1707989400000|2024-02-15 09:30:00|101.44|99.24|101.56|99.36|101.62|99.42|101.25|99.05|0
1707989700000|2024-02-15 09:35:00|101.62|99.42|101.56|99.36|101.62|99.42|101.38|99.18|0
1707990000000|2024-02-15 09:40:00|101.5|99.3|101.43|99.23|101.56|99.36|101.37|99.17|0
1707990300000|2024-02-15 09:45:00|101.5|99.3|101.87|99.67|101.87|99.67|101.43|99.23|0
1707990600000|2024-02-15 09:50:00|101.93|99.73|101.62|99.42|101.93|99.73|101.55|99.35|0
1707990900000|2024-02-15 09:55:00|101.68|99.48|101.49|99.29|101.68|99.48|101.43|99.23|0
1707991200000|2024-02-15 10:00:00|101.55|99.35|101.37|99.17|101.61|99.41|101.37|99.17|0
1707991500000|2024-02-15 10:05:00|101.31|99.11|101.27|99.07|101.43|99.23|101.18|98.98|0
1707991800000|2024-02-15 10:10:00|101.24|99.04|101.3|99.1|101.36|99.16|101.18|98.98|0
1707992100000|2024-02-15 10:15:00|101.36|99.16|101.73|99.53|101.73|99.53|101.3|99.1|0
1707992400000|2024-02-15 10:20:00|101.67|99.47|101.98|99.78|102.16|99.96|101.67|99.47|0
1707992700000|2024-02-15 10:25:00|101.92|99.72|101.98|99.78|102.04|99.84|101.79|99.59|0
1707993000000|2024-02-15 10:30:00|101.91|99.71|101.73|99.53|102.04|99.84|101.67|99.47|0
1707993300000|2024-02-15 10:35:00|101.79|99.59|101.97|99.77|102.1|99.9|101.79|99.59|0
1707993600000|2024-02-15 10:40:00|101.91|99.71|102.09|99.89|102.13|99.93|101.72|99.52|0
1707993900000|2024-02-15 10:45:00|102.03|99.83|102.03|99.83|102.09|99.89|101.91|99.71|0
1707994200000|2024-02-15 10:50:00|102.09|99.89|102.15|99.95|102.28|100.08|102.09|99.89|0
1707994500000|2024-02-15 10:55:00|102.22|100.02|101.84|99.64|102.22|100.02|101.84|99.64|0
1707994800000|2024-02-15 11:00:00|101.9|99.7|101.41|99.21|101.9|99.7|101.41|99.21|0
1707995100000|2024-02-15 11:05:00|101.47|99.27|101.53|99.33|101.65|99.45|101.29|99.09|0
1707995400000|2024-02-15 11:10:00|101.5|99.3|101.65|99.45|101.65|99.45|101.47|99.27|0
1707995700000|2024-02-15 11:15:00|101.71|99.51|101.77|99.57|101.99|99.79|101.65|99.45|0
1707996000000|2024-02-15 11:20:00|101.71|99.51|101.65|99.45|101.83|99.63|101.53|99.33|0
1707996300000|2024-02-15 11:25:00|101.71|99.51|101.71|99.51|101.9|99.7|101.65|99.45|0
1707996600000|2024-02-15 11:30:00|101.77|99.57|101.89|99.69|101.89|99.69|101.58|99.38|0
1707996900000|2024-02-15 11:35:00|101.95|99.75|101.89|99.69|102.08|99.88|101.83|99.63|0
1707997200000|2024-02-15 11:40:00|101.83|99.63|101.89|99.69|101.95|99.75|101.71|99.51|0
1707997500000|2024-02-15 11:45:00|101.83|99.63|101.83|99.63|101.95|99.75|101.76|99.56|0
1707997800000|2024-02-15 11:50:00|101.76|99.56|101.82|99.62|102.01|99.81|101.76|99.56|0
1707998100000|2024-02-15 11:55:00|101.89|99.69|101.76|99.56|101.89|99.69|101.64|99.44|0
1707998400000|2024-02-15 12:00:00|101.82|99.62|101.88|99.68|101.95|99.75|101.64|99.44|0
1707998700000|2024-02-15 12:05:00|101.95|99.75|101.57|99.37|101.95|99.75|101.57|99.37|0
1707999000000|2024-02-15 12:10:00|101.51|99.31|101.39|99.19|101.57|99.37|101.26|99.06|0
1707999300000|2024-02-15 12:15:00|101.45|99.25|101.75|99.55|101.75|99.55|101.39|99.19|0
1707999600000|2024-02-15 12:20:00|101.69|99.49|101.63|99.43|102|99.8|101.57|99.37|0
1707999900000|2024-02-15 12:25:00|101.69|99.49|101.38|99.18|101.75|99.55|101.38|99.18|0
1708000200000|2024-02-15 12:30:00|101.44|99.24|101.2|99|101.44|99.24|101.2|99|0
1708000500000|2024-02-15 12:35:00|101.26|99.06|101.44|99.24|101.44|99.24|101.26|99.06|0
1708000800000|2024-02-15 12:40:00|101.38|99.18|101.19|98.99|101.38|99.18|101.16|98.96|0
1708001100000|2024-02-15 12:45:00|101.13|98.93|101.13|98.93|101.19|98.99|101.01|98.81|0
1708001400000|2024-02-15 12:50:00|101.07|98.87|101.68|99.48|101.68|99.48|101.07|98.87|0
1708001700000|2024-02-15 12:55:00|101.74|99.54|101.37|99.17|101.74|99.54|101.28|99.08|0
1708002000000|2024-02-15 13:00:00|101.43|99.23|101.49|99.29|101.62|99.42|101.31|99.11|0
1708002300000|2024-02-15 13:05:00|101.56|99.36|101.43|99.23|101.62|99.42|101.37|99.17|0
1708002600000|2024-02-15 13:10:00|101.49|99.29|101.68|99.48|101.86|99.66|101.31|99.11|0
1708002900000|2024-02-15 13:15:00|101.74|99.54|101.8|99.6|101.92|99.72|101.74|99.54|0
1708003200000|2024-02-15 13:20:00|101.74|99.54|102.29|100.09|102.29|100.09|101.74|99.54|0
1708003500000|2024-02-15 13:25:00|102.23|100.03|102.17|99.97|102.35|100.15|102.04|99.84|0
1708003800000|2024-02-15 13:30:00|101.27|99.07|101.27|99.07|101.98|99.78|99.95|97.75|0
1708004100000|2024-02-15 13:35:00|101.3|99.1|100.44|98.24|101.36|99.16|100.38|98.18|0
1708004400000|2024-02-15 13:40:00|100.5|98.3|100.74|98.54|101.54|99.34|100.32|98.12|0
1708004700000|2024-02-15 13:45:00|100.62|98.42|101.92|99.72|102.11|99.91|100.62|98.42|0
1708005000000|2024-02-15 13:50:00|101.8|99.6|102.05|99.85|102.17|99.97|101.61|99.41|0
1708005300000|2024-02-15 13:55:00|101.92|99.72|101.43|99.23|101.92|99.72|101.27|99.07|0
1708005600000|2024-02-15 14:00:00|101.61|99.41|101.73|99.53|101.92|99.72|101.42|99.22|0
1708005900000|2024-02-15 14:05:00|101.79|99.59|101.98|99.78|102.35|100.15|101.73|99.53|0
1708006200000|2024-02-15 14:10:00|102.04|99.84|102.29|100.09|102.48|100.28|101.92|99.72|0
1708006500000|2024-02-15 14:15:00|102.23|100.03|102.29|100.09|102.47|100.27|101.89|99.69|0
1708006800000|2024-02-15 14:20:00|102.22|100.02|101.79|99.59|102.22|100.02|101.67|99.47|0
1708007100000|2024-02-15 14:25:00|101.85|99.65|102.41|100.21|103.16|100.96|101.85|99.65|0
1708007400000|2024-02-15 14:30:00|102.53|100.33|101.17|98.97|102.53|100.33|100.86|98.66|0
1708007700000|2024-02-15 14:35:00|101.11|98.91|100.98|98.78|101.6|99.4|100.61|98.41|0
1708008000000|2024-02-15 14:40:00|100.92|98.72|101.72|99.52|101.78|99.58|100.61|98.41|0
1708008300000|2024-02-15 14:45:00|101.66|99.46|100.67|98.47|101.72|99.52|100.3|98.1|0
1708008600000|2024-02-15 14:50:00|100.55|98.35|101.96|99.76|102.15|99.95|99.81|97.61|0
1708008900000|2024-02-15 14:55:00|101.9|99.7|101.78|99.58|102.09|99.89|101.41|99.21|0
1708009200000|2024-02-15 15:00:00|101.59|99.39|101.47|99.27|101.9|99.7|100.79|98.59|0
1708009500000|2024-02-15 15:05:00|101.65|99.45|100.36|98.16|101.65|99.45|100.36|98.16|0
1708009800000|2024-02-15 15:10:00|100.42|98.22|100.27|98.07|100.72|98.52|99.99|97.79|0
1708010100000|2024-02-15 15:15:00|100.29|98.09|100.4|98.2|100.42|98.22|99.38|97.18|0
1708010400000|2024-02-15 15:20:00|100.34|98.14|100.28|98.08|101.51|99.31|100.16|97.96|0
1708010700000|2024-02-15 15:25:00|100.09|97.89|102|99.8|102.12|99.92|99.91|97.71|0
1708011000000|2024-02-15 15:30:00|101.94|99.74|102.31|100.11|102.93|100.73|101.63|99.43|0
1708011300000|2024-02-15 15:35:00|102.34|100.14|101.56|99.36|102.74|100.54|101.56|99.36|0
1708011600000|2024-02-15 15:40:00|101.68|99.48|101.76|99.56|102.3|100.1|101.45|99.25|0
1708011900000|2024-02-15 15:45:00|101.7|99.5|101.33|99.13|101.89|99.69|101.14|98.94|0
1708012200000|2024-02-15 15:50:00|101.27|99.07|101.14|98.94|101.57|99.37|101.02|98.82|0
1708012500000|2024-02-15 15:55:00|101.26|99.06|101.14|98.94|101.51|99.31|100.77|98.57|0
1708012800000|2024-02-15 16:00:00|101.2|99|102.63|100.43|102.75|100.55|100.83|98.63|0
1708013100000|2024-02-15 16:05:00|102.69|100.49|103.31|101.11|103.69|101.49|102.31|100.11|0
1708013400000|2024-02-15 16:10:00|103.44|101.24|103.18|100.98|103.74|101.54|101.79|99.59|0
1708013700000|2024-02-15 16:15:00|103.12|100.92|103.36|101.16|103.43|101.23|102.99|100.79|0
1708014000000|2024-02-15 16:20:00|103.43|101.23|103.15|100.95|103.49|101.29|102.78|100.58|0
1708014300000|2024-02-15 16:25:00|103.09|100.89|102.77|100.57|103.59|101.39|102.53|100.33|0
1708014600000|2024-02-15 16:30:00|102.71|100.51|102.77|100.57|103.02|100.82|102.4|100.2|0
1708014900000|2024-02-15 16:35:00|102.71|100.51|101.84|99.64|102.74|100.54|101.78|99.58|0
1708015200000|2024-02-15 16:40:00|101.72|99.52|101.41|99.21|101.72|99.52|101.1|98.9|0
1708015500000|2024-02-15 16:45:00|101.35|99.15|101.47|99.27|101.59|99.39|101.04|98.84|0
1708015800000|2024-02-15 16:50:00|101.53|99.33|102.81|100.61|103.43|101.23|101.47|99.27|0
1708016100000|2024-02-15 16:55:00|102.87|100.67|102.37|100.17|103.12|100.92|102.31|100.11|0
1708016400000|2024-02-15 17:00:00|102.31|100.11|102.19|99.99|102.74|100.54|102.06|99.86|0
1708016700000|2024-02-15 17:05:00|102.31|100.11|102.25|100.05|102.68|100.48|102.19|99.99|0
1708017000000|2024-02-15 17:10:00|102.18|99.98|101.19|98.99|102.25|100.05|100.38|98.18|0
1708017300000|2024-02-15 17:15:00|101.13|98.93|100.57|98.37|101.49|99.29|100.57|98.37|0
1708017600000|2024-02-15 17:20:00|100.69|98.49|100.82|98.62|101|98.8|100.42|98.22|0
1708017900000|2024-02-15 17:25:00|100.88|98.68|100.32|98.12|100.94|98.74|100.32|98.12|0
1708018200000|2024-02-15 17:30:00|100.26|98.06|100.38|98.18|100.69|98.49|100.2|98|0
1708018500000|2024-02-15 17:35:00|100.32|98.12|100.32|98.12|100.57|98.37|100.26|98.06|0
1708018800000|2024-02-15 17:40:00|100.26|98.06|100.26|98.06|100.5|98.3|100.2|98|0
1708019100000|2024-02-15 17:45:00|100.2|98|100.62|98.42|100.93|98.73|100.01|97.81|0
1708019400000|2024-02-15 17:50:00|100.56|98.36|100.32|98.12|100.75|98.55|100.13|97.93|0
1708019700000|2024-02-15 17:55:00|100.26|98.06|101.3|99.1|101.36|99.16|100.25|98.05|0
1708020000000|2024-02-15 18:00:00|101.42|99.22|101.36|99.16|101.54|99.34|101.05|98.85|0
1708020300000|2024-02-15 18:05:00|101.42|99.22|99.64|97.44|101.42|99.22|99.4|97.2|0
1708020600000|2024-02-15 18:10:00|99.58|97.38|99.28|97.08|99.7|97.5|98.61|96.41|0
1708020900000|2024-02-15 18:15:00|99.22|97.02|99.32|97.12|99.35|97.15|98.25|96.05|0
1708021200000|2024-02-15 18:20:00|99.07|96.87|99.41|97.21|99.92|97.72|98.95|96.75|0
1708021500000|2024-02-15 18:25:00|99.34|97.14|98.83|96.63|99.68|97.48|98.83|96.63|0
1708021800000|2024-02-15 18:30:00|98.89|96.69|98.89|96.69|99.07|96.87|98.35|96.15|0
1708022100000|2024-02-15 18:35:00|98.95|96.75|99.19|96.99|99.79|97.59|98.95|96.75|0
1708022400000|2024-02-15 18:40:00|99.13|96.93|99.85|97.65|100.15|97.95|98.83|96.63|0
1708022700000|2024-02-15 18:45:00|99.79|97.59|99.79|97.59|99.97|97.77|99.49|97.29|0
1708023000000|2024-02-15 18:50:00|99.76|97.56|99.67|97.47|99.76|97.56|99.06|96.86|0
1708023300000|2024-02-15 18:55:00|99.61|97.41|99.06|96.86|99.79|97.59|99.06|96.86|0
1708023600000|2024-02-15 19:00:00|99|96.8|98.76|96.56|99.3|97.1|98.58|96.38|0
1708023900000|2024-02-15 19:05:00|98.7|96.5|98.64|96.44|99.3|97.1|98.1|95.9|0
1708024200000|2024-02-15 19:10:00|98.58|96.38|99.36|97.16|99.96|97.76|98.52|96.32|0
1708024500000|2024-02-15 19:15:00|99.42|97.22|98.58|96.38|99.48|97.28|98.49|96.29|0
1708024800000|2024-02-15 19:20:00|98.81|96.61|98.51|96.31|98.99|96.79|98.51|96.31|0
1708025100000|2024-02-15 19:25:00|98.57|96.37|98.45|96.25|99.53|97.33|98.39|96.19|0
1708025400000|2024-02-15 19:30:00|98.39|96.19|98.09|95.89|98.57|96.37|98.03|95.83|0
1708025700000|2024-02-15 19:35:00|98.15|95.95|98.15|95.95|98.21|96.01|97.79|95.59|0
1708026000000|2024-02-15 19:40:00|98.21|96.01|97.91|95.71|98.45|96.25|97.73|95.53|0
1708026300000|2024-02-15 19:45:00|97.79|95.59|97.43|95.23|97.91|95.71|97.43|95.23|0
1708026600000|2024-02-15 19:50:00|97.31|95.11|97.14|94.94|97.91|95.71|97.02|94.82|0
1708026900000|2024-02-15 19:55:00|97.08|94.88|97.55|95.35|97.79|95.59|96.72|94.52|0
1708027200000|2024-02-15 20:00:00|97.49|95.29|97.67|95.47|98.08|95.88|97.49|95.29|0
1708027500000|2024-02-15 20:05:00|97.73|95.53|98.38|96.18|98.5|96.3|97.73|95.53|0
1708027800000|2024-02-15 20:10:00|98.32|96.12|97.66|95.46|98.32|96.12|97.37|95.17|0
1708028100000|2024-02-15 20:15:00|97.72|95.52|98.2|96|98.32|96.12|97.42|95.22|0
1708028400000|2024-02-15 20:20:00|98.26|96.06|98.79|96.59|98.91|96.71|97.96|95.76|0
1708028700000|2024-02-15 20:25:00|98.73|96.53|97.84|95.64|98.73|96.53|97.72|95.52|0
1708029000000|2024-02-15 20:30:00|97.9|95.7|97.66|95.46|98.01|95.81|97.6|95.4|0
1708029300000|2024-02-15 20:35:00|97.72|95.52|98.61|96.41|98.61|96.41|97.72|95.52|0
1708029600000|2024-02-15 20:40:00|98.67|96.47|98.55|96.35|98.67|96.47|98.31|96.11|0
1708029900000|2024-02-15 20:45:00|98.61|96.41|98.73|96.53|98.91|96.71|98.37|96.17|0
1708030200000|2024-02-15 20:50:00|98.79|96.59|97.65|95.45|98.79|96.59|97.35|95.15|0
1708030500000|2024-02-15 20:55:00|97.53|95.33|96.59|94.39|98.77|96.57|96.35|94.15|0
1708030800000|2024-02-15 21:00:00|96.47|94.27|96.12|93.92|96.71|94.51|95.94|93.74|0
1708031100000|2024-02-15 21:05:00|96.17|93.97|95.7|93.5|96.17|93.97|95.7|93.5|0
1708031400000|2024-02-15 21:10:00|95.59|93.39|96.23|94.03|96.23|94.03|95.59|93.39|0
1708031700000|2024-02-15 21:15:00|96.21|93.81|95.8|93.4|96.21|93.81|95.8|93.4|0
1708032000000|2024-02-15 21:20:00|95.83|93.43|95.98|93.58|95.98|93.58|95.83|93.43|0
1708032300000|2024-02-15 21:25:00|95.97|93.57|95.56|93.16|95.97|93.57|95.56|93.16|0
1708032600000|2024-02-15 21:30:00|95.62|93.22|95.68|93.28|95.68|93.28|95.56|93.16|0
1708032900000|2024-02-15 21:35:00|95.62|93.22|95.56|93.16|95.68|93.28|95.56|93.16|0
1708033200000|2024-02-15 21:40:00|95.5|93.1|95.91|93.51|95.91|93.51|95.5|93.1|0
1708033500000|2024-02-15 21:45:00|95.85|93.45|95.67|93.27|95.91|93.51|95.62|93.22|0
1708033800000|2024-02-15 21:50:00|95.73|93.33|95.44|93.04|95.73|93.33|95.44|93.04|0
1708034100000|2024-02-15 21:55:00|95.38|92.98|95.64|93.24|95.7|93.3|95.32|92.92|0
1708034400000|2024-02-15 22:00:00|95.74|93.34|95.78|93.38|95.79|93.39|95.68|93.28|0
1708034700000|2024-02-15 22:05:00|95.79|93.39|95.81|93.41|95.86|93.46|95.76|93.36|0
1708035000000|2024-02-15 22:10:00|95.86|93.46|95.85|93.45|95.86|93.46|95.85|93.45|0
1708035300000|2024-02-15 22:15:00|95.84|93.44|95.81|93.41|95.84|93.44|95.71|93.31|0
1708035600000|2024-02-15 22:20:00|95.8|93.4|95.82|93.42|95.84|93.44|95.78|93.38|0
1708035900000|2024-02-15 22:25:00|95.9|93.5|96|93.6|96.01|93.61|95.9|93.5|0
1708036200000|2024-02-15 22:30:00|95.93|93.53|95.99|93.59|96.04|93.64|95.86|93.46|0
1708036500000|2024-02-15 22:35:00|95.95|93.55|96|93.6|96|93.6|95.95|93.55|0
1708036800000|2024-02-15 22:40:00|95.97|93.57|95.94|93.54|96|93.6|95.9|93.5|0
1708037100000|2024-02-15 22:45:00|95.89|93.49|96|93.6|96|93.6|95.89|93.49|0
1708037400000|2024-02-15 22:50:00|95.93|93.53|95.92|93.52|95.95|93.55|95.89|93.49|0
1708037700000|2024-02-15 22:55:00|95.93|93.53|95.96|93.56|95.96|93.56|95.92|93.52|0
1708038000000|2024-02-15 23:00:00|95.86|93.46|96|93.6|96.06|93.66|95.71|93.31|0
1708038300000|2024-02-15 23:05:00|96.06|93.66|96.09|93.69|96.18|93.78|96|93.6|0
1708038600000|2024-02-15 23:10:00|96.06|93.66|96.12|93.72|96.23|93.83|96.06|93.66|0
1708038900000|2024-02-15 23:15:00|96.17|93.77|96.11|93.71|96.2|93.8|96.06|93.66|0
1708039200000|2024-02-15 23:20:00|96.17|93.77|96.11|93.71|96.17|93.77|96.11|93.71|0
1708039500000|2024-02-15 23:25:00|96.05|93.65|96.17|93.77|96.23|93.83|96.05|93.65|0
1708039800000|2024-02-15 23:30:00|96.11|93.71|96.17|93.77|96.23|93.83|96.11|93.71|0
1708040100000|2024-02-15 23:35:00|96.23|93.83|96.05|93.65|96.23|93.83|96.05|93.65|0
1708040400000|2024-02-15 23:40:00|95.99|93.59|95.87|93.47|95.99|93.59|95.81|93.41|0
1708040700000|2024-02-15 23:45:00|95.9|93.5|96.05|93.65|96.11|93.71|95.9|93.5|0
1708041000000|2024-02-15 23:50:00|96.02|93.62|96.04|93.64|96.05|93.65|95.93|93.53|0
1708041300000|2024-02-15 23:55:00|96.1|93.7|96.1|93.7|96.22|93.82|96.1|93.7|0
1708041600000|2024-02-16 00:00:00|96.16|93.76|96.45|94.05|96.51|94.11|96.1|93.7|0
1708041900000|2024-02-16 00:05:00|96.51|94.11|96.51|94.11|96.51|94.11|96.28|93.88|0
1708042200000|2024-02-16 00:10:00|96.57|94.17|96.69|94.29|96.69|94.29|96.51|94.11|0
1708042500000|2024-02-16 00:15:00|96.66|94.26|96.62|94.22|96.74|94.34|96.51|94.11|0
1708042800000|2024-02-16 00:20:00|96.66|94.26|96.98|94.58|96.98|94.58|96.66|94.26|0
1708043100000|2024-02-16 00:25:00|97.04|94.64|97.15|94.75|97.21|94.81|96.98|94.58|0
1708043400000|2024-02-16 00:30:00|97.12|94.72|97.09|94.69|97.15|94.75|97.03|94.63|0
1708043700000|2024-02-16 00:35:00|97.03|94.63|97.15|94.75|97.21|94.81|97.03|94.63|0
1708044000000|2024-02-16 00:40:00|97.09|94.69|97.21|94.81|97.21|94.81|97.09|94.69|0
1708044300000|2024-02-16 00:45:00|97.15|94.75|97.15|94.75|97.21|94.81|97.09|94.69|0
1708044600000|2024-02-16 00:50:00|97.21|94.81|97.5|95.1|97.56|95.16|97.21|94.81|0
1708044900000|2024-02-16 00:55:00|97.44|95.04|97.44|95.04|97.68|95.28|97.44|95.04|0
1708045200000|2024-02-16 01:00:00|97.38|94.98|97.74|95.34|97.74|95.34|97.38|94.98|0
1708045500000|2024-02-16 01:05:00|97.68|95.28|97.73|95.33|97.85|95.45|97.68|95.28|0
1708045800000|2024-02-16 01:10:00|97.79|95.39|97.49|95.09|97.79|95.39|97.44|95.04|0
1708046100000|2024-02-16 01:15:00|97.39|95.19|97.45|95.25|97.51|95.31|97.33|95.13|0
1708046400000|2024-02-16 01:20:00|97.48|95.28|97.15|94.95|97.48|95.28|97.15|94.95|0
1708046700000|2024-02-16 01:25:00|97.18|94.98|97.09|94.89|97.18|94.98|97.09|94.89|0
1708047000000|2024-02-16 01:30:00|97.03|94.83|97.39|95.19|97.39|95.19|97.03|94.83|0
1708047300000|2024-02-16 01:35:00|97.36|95.16|97.74|95.54|97.74|95.54|97.27|95.07|0
1708047600000|2024-02-16 01:40:00|97.8|95.6|97.62|95.42|98.1|95.9|97.62|95.42|0
1708047900000|2024-02-16 01:45:00|97.68|95.48|97.5|95.3|97.68|95.48|97.5|95.3|0
1708048200000|2024-02-16 01:50:00|97.44|95.24|97.32|95.12|97.44|95.24|97.26|95.06|0
1708048500000|2024-02-16 01:55:00|97.29|95.09|97.26|95.06|97.38|95.18|97.14|94.94|0
1708048800000|2024-02-16 02:00:00|97.2|95|97.26|95.06|97.38|95.18|97.2|95|0
1708049100000|2024-02-16 02:05:00|97.32|95.12|97.38|95.18|97.5|95.3|97.32|95.12|0
1708049400000|2024-02-16 02:10:00|97.32|95.12|97.26|95.06|97.38|95.18|97.2|95|0
1708049700000|2024-02-16 02:15:00|97.2|95|97.25|95.05|97.32|95.12|97.2|95|0
1708050000000|2024-02-16 02:20:00|97.2|95|97.19|94.99|97.25|95.05|97.14|94.94|0
1708050300000|2024-02-16 02:25:00|97.25|95.05|97.19|94.99|97.37|95.17|97.19|94.99|0
1708050600000|2024-02-16 02:30:00|97.16|94.96|97.01|94.81|97.19|94.99|96.95|94.75|0
1708050900000|2024-02-16 02:35:00|96.95|94.75|97.01|94.81|97.07|94.87|96.95|94.75|0
1708051200000|2024-02-16 02:40:00|97.07|94.87|97.19|94.99|97.19|94.99|97.07|94.87|0
1708051500000|2024-02-16 02:45:00|97.25|95.05|97.01|94.81|97.25|95.05|97.01|94.81|0
1708051800000|2024-02-16 02:50:00|96.95|94.75|96.77|94.57|96.95|94.75|96.77|94.57|0
1708052100000|2024-02-16 02:55:00|96.71|94.51|96.65|94.45|96.77|94.57|96.65|94.45|0
1708052400000|2024-02-16 03:00:00|96.59|94.39|96.83|94.63|96.83|94.63|96.59|94.39|0
1708052700000|2024-02-16 03:05:00|96.77|94.57|96.77|94.57|96.83|94.63|96.71|94.51|0
1708053000000|2024-02-16 03:10:00|96.82|94.62|96.76|94.56|96.82|94.62|96.76|94.56|0
1708053300000|2024-02-16 03:15:00|96.82|94.62|96.82|94.62|96.82|94.62|96.76|94.56|0
1708053600000|2024-02-16 03:20:00|96.76|94.56|96.82|94.62|96.88|94.68|96.7|94.5|0
1708053900000|2024-02-16 03:25:00|96.85|94.65|96.88|94.68|96.88|94.68|96.76|94.56|0
1708054200000|2024-02-16 03:30:00|96.82|94.62|96.88|94.68|96.94|94.74|96.82|94.62|0
1708054500000|2024-02-16 03:35:00|96.82|94.62|96.7|94.5|96.82|94.62|96.7|94.5|0
1708054800000|2024-02-16 03:40:00|96.64|94.44|96.64|94.44|96.7|94.5|96.58|94.38|0
1708055100000|2024-02-16 03:45:00|96.69|94.49|96.69|94.49|96.81|94.61|96.67|94.47|0
1708055400000|2024-02-16 03:50:00|96.75|94.55|96.75|94.55|96.81|94.61|96.69|94.49|0
1708055700000|2024-02-16 03:55:00|96.69|94.49|96.69|94.49|96.69|94.49|96.57|94.37|0
1708056000000|2024-02-16 04:00:00|96.72|94.52|96.81|94.61|96.87|94.67|96.69|94.49|0
1708056300000|2024-02-16 04:05:00|96.75|94.55|96.75|94.55|96.81|94.61|96.75|94.55|0
1708056600000|2024-02-16 04:10:00|96.69|94.49|96.63|94.43|96.69|94.49|96.57|94.37|0
1708056900000|2024-02-16 04:15:00|96.57|94.37|96.51|94.31|96.57|94.37|96.45|94.25|0
1708057200000|2024-02-16 04:20:00|96.57|94.37|96.74|94.54|96.74|94.54|96.57|94.37|0
1708057500000|2024-02-16 04:25:00|96.71|94.51|96.59|94.39|96.71|94.51|96.56|94.36|0
1708057800000|2024-02-16 04:30:00|96.62|94.42|96.38|94.18|96.62|94.42|96.38|94.18|0
1708058100000|2024-02-16 04:35:00|96.44|94.24|96.44|94.24|96.5|94.3|96.38|94.18|0
1708058400000|2024-02-16 04:40:00|96.41|94.21|96.44|94.24|96.5|94.3|96.41|94.21|0
1708058700000|2024-02-16 04:45:00|96.5|94.3|96.5|94.3|96.56|94.36|96.44|94.24|0
1708059000000|2024-02-16 04:50:00|96.56|94.36|96.67|94.47|96.67|94.47|96.56|94.36|0
1708059300000|2024-02-16 04:55:00|96.73|94.53|96.85|94.65|96.85|94.65|96.67|94.47|0
1708059600000|2024-02-16 05:00:00|96.82|94.62|96.55|94.35|96.82|94.62|96.55|94.35|0
1708059900000|2024-02-16 05:05:00|96.61|94.41|96.61|94.41|96.61|94.41|96.55|94.35|0
1708060200000|2024-02-16 05:10:00|96.55|94.35|96.55|94.35|96.61|94.41|96.49|94.29|0
1708060500000|2024-02-16 05:15:00|96.61|94.41|96.61|94.41|96.61|94.41|96.55|94.35|0
1708060800000|2024-02-16 05:20:00|96.55|94.35|96.72|94.52|96.72|94.52|96.55|94.35|0
1708061100000|2024-02-16 05:25:00|96.75|94.55|96.72|94.52|96.78|94.58|96.66|94.46|0
1708061400000|2024-02-16 05:30:00|96.69|94.49|96.72|94.52|96.84|94.64|96.6|94.4|0
1708061700000|2024-02-16 05:35:00|96.78|94.58|96.78|94.58|96.84|94.64|96.72|94.52|0
1708062000000|2024-02-16 05:40:00|96.81|94.61|96.83|94.63|96.89|94.69|96.81|94.61|0
1708062300000|2024-02-16 05:45:00|96.86|94.66|96.77|94.57|96.89|94.69|96.71|94.51|0
1708062600000|2024-02-16 05:50:00|96.8|94.6|96.95|94.75|96.95|94.75|96.8|94.6|0
1708062900000|2024-02-16 05:55:00|97.01|94.81|97.13|94.93|97.13|94.93|97.01|94.81|0
1708063200000|2024-02-16 06:00:00|97.1|94.9|97.01|94.81|97.13|94.93|96.95|94.75|0
1708063500000|2024-02-16 06:05:00|96.95|94.75|96.94|94.74|97.06|94.86|96.94|94.74|0
1708063800000|2024-02-16 06:10:00|97|94.8|96.88|94.68|97|94.8|96.88|94.68|0
1708064100000|2024-02-16 06:15:00|96.82|94.62|96.82|94.62|96.88|94.68|96.82|94.62|0
1708064400000|2024-02-16 06:20:00|96.88|94.68|96.94|94.74|97.06|94.86|96.85|94.65|0
1708064700000|2024-02-16 06:25:00|97|94.8|96.94|94.74|97|94.8|96.82|94.62|0
1708065000000|2024-02-16 06:30:00|96.97|94.77|96.88|94.68|97.06|94.86|96.88|94.68|0
1708065300000|2024-02-16 06:35:00|96.94|94.74|96.82|94.62|97|94.8|96.82|94.62|0
1708065600000|2024-02-16 06:40:00|96.76|94.56|96.52|94.32|96.76|94.56|96.46|94.26|0
1708065900000|2024-02-16 06:45:00|96.46|94.26|96.58|94.38|96.64|94.44|96.46|94.26|0
1708066200000|2024-02-16 06:50:00|96.64|94.44|96.61|94.41|96.64|94.44|96.58|94.38|0
1708066500000|2024-02-16 06:55:00|96.63|94.43|96.28|94.08|96.63|94.43|96.28|94.08|0
1708066800000|2024-02-16 07:00:00|96.34|94.14|96.22|94.02|96.51|94.31|96.13|93.93|0
1708067100000|2024-02-16 07:05:00|96.28|94.08|96.39|94.19|96.45|94.25|96.28|94.08|0
1708067400000|2024-02-16 07:10:00|96.42|94.22|96.39|94.19|96.51|94.31|96.33|94.13|0
1708067700000|2024-02-16 07:15:00|96.45|94.25|96.51|94.31|96.51|94.31|96.33|94.13|0
1708068000000|2024-02-16 07:20:00|96.39|94.19|96.27|94.07|96.39|94.19|96.21|94.01|0
1708068300000|2024-02-16 07:25:00|96.21|94.01|96.09|93.89|96.27|94.07|95.98|93.78|0
1708068600000|2024-02-16 07:30:00|96.15|93.95|96.21|94.01|96.27|94.07|96.15|93.95|0
1708068900000|2024-02-16 07:35:00|96.24|94.04|96.21|94.01|96.39|94.19|96.15|93.95|0
1708069200000|2024-02-16 07:40:00|96.15|93.95|96.15|93.95|96.15|93.95|96.03|93.83|0
1708069500000|2024-02-16 07:45:00|96.21|94.01|96.09|93.89|96.21|94.01|96.03|93.83|0
1708069800000|2024-02-16 07:50:00|96.12|93.92|95.91|93.71|96.12|93.92|95.85|93.65|0
1708070100000|2024-02-16 07:55:00|95.79|93.59|96.2|94|96.2|94|95.73|93.53|0
1708070400000|2024-02-16 08:00:00|96.03|93.83|95.73|93.53|96.08|93.88|95.73|93.53|0
1708070700000|2024-02-16 08:05:00|95.67|93.47|95.55|93.35|95.73|93.53|95.47|93.27|0
1708071000000|2024-02-16 08:10:00|95.49|93.29|95.55|93.35|95.67|93.47|95.32|93.12|0
1708071300000|2024-02-16 08:15:00|95.58|93.38|95.32|93.12|95.58|93.38|95.26|93.06|0
1708071600000|2024-02-16 08:20:00|95.26|93.06|95.37|93.17|95.43|93.23|95.08|92.88|0
1708071900000|2024-02-16 08:25:00|95.34|93.14|94.96|92.76|95.34|93.14|94.91|92.71|0
1708072200000|2024-02-16 08:30:00|94.91|92.71|94.79|92.59|94.96|92.76|94.73|92.53|0
1708072500000|2024-02-16 08:35:00|94.76|92.56|94.67|92.47|94.79|92.59|94.61|92.41|0
1708072800000|2024-02-16 08:40:00|94.61|92.41|94.78|92.58|94.9|92.7|94.61|92.41|0
1708073100000|2024-02-16 08:45:00|94.73|92.53|94.84|92.64|94.84|92.64|94.67|92.47|0
1708073400000|2024-02-16 08:50:00|94.78|92.58|94.66|92.46|94.9|92.7|94.55|92.35|0
1708073700000|2024-02-16 08:55:00|94.72|92.52|94.78|92.58|94.78|92.58|94.61|92.41|0
1708074000000|2024-02-16 09:00:00|94.72|92.52|94.66|92.46|94.84|92.64|94.66|92.46|0
1708074300000|2024-02-16 09:05:00|94.72|92.52|95.07|92.87|95.07|92.87|94.72|92.52|0
1708074600000|2024-02-16 09:10:00|95.01|92.81|95.01|92.81|95.12|92.92|94.95|92.75|0
1708074900000|2024-02-16 09:15:00|95.07|92.87|94.83|92.63|95.07|92.87|94.83|92.63|0
1708075200000|2024-02-16 09:20:00|94.77|92.57|94.71|92.51|94.83|92.63|94.6|92.4|0
1708075500000|2024-02-16 09:25:00|94.66|92.46|94.02|91.82|94.66|92.46|94.02|91.82|0
1708075800000|2024-02-16 09:30:00|93.96|91.76|94.19|91.99|94.19|91.99|93.96|91.76|0
1708076100000|2024-02-16 09:35:00|94.25|92.05|94.36|92.16|94.42|92.22|94.19|91.99|0
1708076400000|2024-02-16 09:40:00|94.42|92.22|94.42|92.22|94.48|92.28|94.36|92.16|0
1708076700000|2024-02-16 09:45:00|94.48|92.28|94.53|92.33|94.53|92.33|94.42|92.22|0
1708077000000|2024-02-16 09:50:00|94.47|92.27|95.07|92.87|95.46|93.26|94.42|92.22|0
1708077300000|2024-02-16 09:55:00|95.13|92.93|95.01|92.81|95.19|92.99|95.01|92.81|0
1708077600000|2024-02-16 10:00:00|95.07|92.87|94.55|92.35|95.07|92.87|94.55|92.35|0
1708077900000|2024-02-16 10:05:00|94.6|92.4|94.54|92.34|94.66|92.46|94.54|92.34|0
1708078200000|2024-02-16 10:10:00|94.49|92.29|94.25|92.05|94.49|92.29|94.25|92.05|0
1708078500000|2024-02-16 10:15:00|94.31|92.11|94.37|92.17|94.43|92.23|94.31|92.11|0
1708078800000|2024-02-16 10:20:00|94.4|92.2|94.31|92.11|94.48|92.28|94.25|92.05|0
1708079100000|2024-02-16 10:25:00|94.37|92.17|94.19|91.99|94.37|92.17|93.96|91.76|0
1708079400000|2024-02-16 10:30:00|94.25|92.05|94.31|92.11|94.36|92.16|94.19|91.99|0
1708079700000|2024-02-16 10:35:00|94.25|92.05|94.02|91.82|94.31|92.11|94.02|91.82|0
1708080000000|2024-02-16 10:40:00|94.07|91.87|93.96|91.76|94.13|91.93|93.96|91.76|0
1708080300000|2024-02-16 10:45:00|93.9|91.7|93.96|91.76|94.01|91.81|93.9|91.7|0
1708080600000|2024-02-16 10:50:00|93.9|91.7|94.18|91.98|94.21|92.01|93.9|91.7|0
1708080900000|2024-02-16 10:55:00|94.24|92.04|94.3|92.1|94.36|92.16|94.13|91.93|0
1708081200000|2024-02-16 11:00:00|94.36|92.16|94.41|92.21|94.53|92.33|94.3|92.1|0
1708081500000|2024-02-16 11:05:00|94.47|92.27|94.06|91.86|94.53|92.33|94.06|91.86|0
1708081800000|2024-02-16 11:10:00|94.12|91.92|93.95|91.75|94.12|91.92|93.83|91.63|0
1708082100000|2024-02-16 11:15:00|94|91.8|94.29|92.09|94.41|92.21|94|91.8|0
1708082400000|2024-02-16 11:20:00|94.35|92.15|94.35|92.15|94.46|92.26|94.23|92.03|0
1708082700000|2024-02-16 11:25:00|94.29|92.09|94.35|92.15|94.4|92.2|94.29|92.09|0
1708083000000|2024-02-16 11:30:00|94.32|92.12|94.23|92.03|94.46|92.26|94.23|92.03|0
1708083300000|2024-02-16 11:35:00|94.17|91.97|94.17|91.97|94.29|92.09|94.11|91.91|0
1708083600000|2024-02-16 11:40:00|94.23|92.03|94.23|92.03|94.23|92.03|94.11|91.91|0
1708083900000|2024-02-16 11:45:00|94.28|92.08|94.57|92.37|94.69|92.49|94.23|92.03|0
1708084200000|2024-02-16 11:50:00|94.51|92.31|94.34|92.14|94.57|92.37|94.34|92.14|0
1708084500000|2024-02-16 11:55:00|94.28|92.08|94.34|92.14|94.45|92.25|94.28|92.08|0
1708084800000|2024-02-16 12:00:00|94.39|92.19|94.45|92.25|94.51|92.31|94.34|92.14|0
1708085100000|2024-02-16 12:05:00|94.39|92.19|94.62|92.42|94.68|92.48|94.33|92.13|0
1708085400000|2024-02-16 12:10:00|94.68|92.48|94.85|92.65|94.91|92.71|94.68|92.48|0
1708085700000|2024-02-16 12:15:00|94.91|92.71|95.08|92.88|95.08|92.88|94.85|92.65|0
1708086000000|2024-02-16 12:20:00|95.14|92.94|94.91|92.71|95.14|92.94|94.73|92.53|0
1708086300000|2024-02-16 12:25:00|94.97|92.77|95.08|92.88|95.08|92.88|94.73|92.53|0
1708086600000|2024-02-16 12:30:00|95.14|92.94|95.08|92.88|95.25|93.05|95.08|92.88|0
1708086900000|2024-02-16 12:35:00|95.14|92.94|95.19|92.99|95.25|93.05|95.08|92.88|0
1708087200000|2024-02-16 12:40:00|95.14|92.94|95.31|93.11|95.37|93.17|95.08|92.88|0
1708087500000|2024-02-16 12:45:00|95.25|93.05|94.9|92.7|95.25|93.05|94.78|92.58|0
1708087800000|2024-02-16 12:50:00|94.96|92.76|95.25|93.05|95.25|93.05|94.9|92.7|0
1708088100000|2024-02-16 12:55:00|95.3|93.1|95.36|93.16|95.36|93.16|95.25|93.05|0
1708088400000|2024-02-16 13:00:00|95.3|93.1|95.68|93.48|95.8|93.6|95.19|92.99|0
1708088700000|2024-02-16 13:05:00|95.74|93.54|95.5|93.3|95.97|93.77|95.44|93.24|0
1708089000000|2024-02-16 13:10:00|95.44|93.24|95.44|93.24|95.56|93.36|95.33|93.13|0
1708089300000|2024-02-16 13:15:00|95.5|93.3|95.15|92.95|95.62|93.42|95.15|92.95|0
1708089600000|2024-02-16 13:20:00|95.21|93.01|95.96|93.76|96.08|93.88|95.15|92.95|0
1708089900000|2024-02-16 13:25:00|95.9|93.7|96.11|93.91|96.11|93.91|95.55|93.35|0
1708090200000|2024-02-16 13:30:00|96.93|94.73|98.35|96.15|98.65|96.45|96.93|94.73|0
1708090500000|2024-02-16 13:35:00|98.53|96.33|98.59|96.39|98.95|96.75|97.81|95.61|0
1708090800000|2024-02-16 13:40:00|98.56|96.36|99.06|96.86|99.06|96.86|98.05|95.85|0
1708091100000|2024-02-16 13:45:00|99.13|96.93|99.97|97.77|100.21|98.01|98.94|96.74|0
1708091400000|2024-02-16 13:50:00|99.85|97.65|98.46|96.26|99.85|97.65|98.28|96.08|0
1708091700000|2024-02-16 13:55:00|98.4|96.2|97.62|95.42|98.4|96.2|97.44|95.24|0
1708092000000|2024-02-16 14:00:00|97.56|95.36|97.56|95.36|97.68|95.48|97.09|94.89|0
1708092300000|2024-02-16 14:05:00|97.5|95.3|97.82|95.62|98.18|95.98|97.44|95.24|0
1708092600000|2024-02-16 14:10:00|97.88|95.68|97.94|95.74|98.12|95.92|97.46|95.26|0
1708092900000|2024-02-16 14:15:00|98|95.8|98.29|96.09|98.47|96.27|97.76|95.56|0
1708093200000|2024-02-16 14:20:00|98.35|96.15|98.59|96.39|98.59|96.39|98.11|95.91|0
1708093500000|2024-02-16 14:25:00|98.35|96.15|97.63|95.43|98.47|96.27|97.57|95.37|0
1708093800000|2024-02-16 14:30:00|97.69|95.49|99.31|97.11|99.43|97.23|97.34|95.14|0
1708094100000|2024-02-16 14:35:00|99.25|97.05|99.2|97|99.43|97.23|98.24|96.04|0
1708094400000|2024-02-16 14:40:00|99.14|96.94|99.32|97.12|99.5|97.3|98.78|96.58|0
1708094700000|2024-02-16 14:45:00|99.38|97.18|99.2|97|99.5|97.3|98.84|96.64|0
1708095000000|2024-02-16 14:50:00|99.23|97.03|101.19|98.99|101.19|98.99|99.14|96.94|0
1708095300000|2024-02-16 14:55:00|101.49|99.29|101.06|98.86|101.99|99.79|100.63|98.43|0
1708095600000|2024-02-16 15:00:00|101.74|99.54|100.97|98.77|103.11|100.91|100.66|98.46|0
1708095900000|2024-02-16 15:05:00|101.03|98.83|100.29|98.09|101.4|99.2|100.23|98.03|0
1708096200000|2024-02-16 15:10:00|100.42|98.22|99.99|97.79|100.54|98.34|99.56|97.36|0
1708096500000|2024-02-16 15:15:00|100.05|97.85|99.32|97.12|100.17|97.97|99.26|97.06|0
1708096800000|2024-02-16 15:20:00|99.44|97.24|100.66|98.46|101.12|98.92|99.38|97.18|0
1708097100000|2024-02-16 15:25:00|100.78|98.58|99.86|97.66|101.02|98.82|99.74|97.54|0
1708097400000|2024-02-16 15:30:00|99.92|97.72|100.22|98.02|100.84|98.64|99.8|97.6|0
1708097700000|2024-02-16 15:35:00|100.28|98.08|99.06|96.86|100.53|98.33|98.91|96.71|0
1708098000000|2024-02-16 15:40:00|98.94|96.74|99.18|96.98|99.37|97.17|98.76|96.56|0
1708098300000|2024-02-16 15:45:00|99.12|96.92|99.48|97.28|99.48|97.28|98.16|95.96|0
1708098600000|2024-02-16 15:50:00|99.18|96.98|98.27|96.07|99.24|97.04|98.27|96.07|0
1708098900000|2024-02-16 15:55:00|98.21|96.01|98.75|96.55|99.24|97.04|98.21|96.01|0
1708099200000|2024-02-16 16:00:00|98.57|96.37|98.09|95.89|98.73|96.53|98.09|95.89|0
1708099500000|2024-02-16 16:05:00|97.97|95.77|97.58|95.38|98.43|96.23|96.96|94.76|0
1708099800000|2024-02-16 16:10:00|97.52|95.32|96.98|94.78|97.82|95.62|96.92|94.72|0
1708100100000|2024-02-16 16:15:00|96.92|94.72|96.56|94.36|97.1|94.9|96.32|94.12|0
1708100400000|2024-02-16 16:20:00|96.5|94.3|96.03|93.83|96.5|94.3|95.91|93.71|0
1708100700000|2024-02-16 16:25:00|96.14|93.94|96.26|94.06|96.44|94.24|96.09|93.89|0
1708101000000|2024-02-16 16:30:00|96.14|93.94|96.2|94|96.32|94.12|95.67|93.47|0
1708101300000|2024-02-16 16:35:00|96.14|93.94|95.73|93.53|96.79|94.59|95.67|93.47|0
1708101600000|2024-02-16 16:40:00|95.67|93.47|94.9|92.7|95.73|93.53|94.67|92.47|0
1708101900000|2024-02-16 16:45:00|94.85|92.65|95.25|93.05|95.43|93.23|94.73|92.53|0
1708102200000|2024-02-16 16:50:00|95.31|93.11|95.08|92.88|95.58|93.38|94.78|92.58|0
1708102500000|2024-02-16 16:55:00|95.13|92.93|95.02|92.82|95.25|93.05|94.49|92.29|0
1708102800000|2024-02-16 17:00:00|95.13|92.93|94.78|92.58|95.25|93.05|94.72|92.52|0
1708103100000|2024-02-16 17:05:00|94.84|92.64|95.54|93.34|95.6|93.4|94.84|92.64|0
1708103400000|2024-02-16 17:10:00|95.6|93.4|96.12|93.92|96.24|94.04|95.48|93.28|0
1708103700000|2024-02-16 17:15:00|96.18|93.98|96.29|94.09|96.53|94.33|96.12|93.92|0
1708104000000|2024-02-16 17:20:00|96.23|94.03|95.82|93.62|96.53|94.33|95.82|93.62|0
1708104300000|2024-02-16 17:25:00|95.88|93.68|95.53|93.33|96.11|93.91|95.53|93.33|0
1708104600000|2024-02-16 17:30:00|95.47|93.27|95.76|93.56|95.88|93.68|95.35|93.15|0
1708104900000|2024-02-16 17:35:00|95.7|93.5|96.11|93.91|96.35|94.15|95.64|93.44|0
1708105200000|2024-02-16 17:40:00|96.05|93.85|96.17|93.97|96.35|94.15|95.96|93.76|0
1708105500000|2024-02-16 17:45:00|96.23|94.03|95.81|93.61|96.23|94.03|95.7|93.5|0
1708105800000|2024-02-16 17:50:00|95.87|93.67|95.02|92.82|96.28|94.08|94.91|92.71|0
1708106100000|2024-02-16 17:55:00|94.97|92.77|95.37|93.17|95.73|93.53|94.91|92.71|0
1708106400000|2024-02-16 18:00:00|95.32|93.12|96.97|94.77|96.97|94.77|95.32|93.12|0
1708106700000|2024-02-16 18:05:00|97.03|94.83|97.48|95.28|97.84|95.64|96.68|94.48|0
1708107000000|2024-02-16 18:10:00|97.54|95.34|97.78|95.58|98.44|96.24|97.54|95.34|0
1708107300000|2024-02-16 18:15:00|97.84|95.64|97.71|95.51|97.84|95.64|97.3|95.1|0
1708107600000|2024-02-16 18:20:00|97.77|95.57|96.05|93.85|97.77|95.57|96.05|93.85|0
1708107900000|2024-02-16 18:25:00|95.93|93.73|96.28|94.08|96.52|94.32|95.87|93.67|0
1708108200000|2024-02-16 18:30:00|96.22|94.02|96.16|93.96|96.4|94.2|95.99|93.79|0
1708108500000|2024-02-16 18:35:00|96.1|93.9|95.69|93.49|96.22|94.02|95.69|93.49|0
1708108800000|2024-02-16 18:40:00|95.66|93.46|95.39|93.19|95.92|93.72|95.39|93.19|0
1708109100000|2024-02-16 18:45:00|95.33|93.13|95.51|93.31|95.51|93.31|95.22|93.02|0
1708109400000|2024-02-16 18:50:00|95.45|93.25|95.33|93.13|95.45|93.25|95.04|92.84|0
1708109700000|2024-02-16 18:55:00|95.27|93.07|94.63|92.43|95.45|93.25|94.63|92.43|0
1708110000000|2024-02-16 19:00:00|94.51|92.31|94.04|91.84|94.57|92.37|93.75|91.55|0
1708110300000|2024-02-16 19:05:00|93.99|91.79|94.29|92.09|95.48|93.28|93.75|91.55|0
1708110600000|2024-02-16 19:10:00|94.23|92.03|94.46|92.26|94.46|92.26|94|91.8|0
1708110900000|2024-02-16 19:15:00|94.4|92.2|94.46|92.26|94.52|92.32|94.2|92|0
1708111200000|2024-02-16 19:20:00|94.4|92.2|94.4|92.2|94.69|92.49|94.28|92.08|0
1708111500000|2024-02-16 19:25:00|94.46|92.26|94.51|92.31|94.63|92.43|94.28|92.08|0
1708111800000|2024-02-16 19:30:00|94.45|92.25|95.03|92.83|95.33|93.13|94.34|92.14|0
1708112100000|2024-02-16 19:35:00|94.98|92.78|95.68|93.48|96.03|93.83|94.98|92.78|0
1708112400000|2024-02-16 19:40:00|95.74|93.54|95.85|93.65|95.97|93.77|95.38|93.18|0
1708112700000|2024-02-16 19:45:00|95.91|93.71|99.61|97.41|100.89|98.69|95.91|93.71|0
1708113000000|2024-02-16 19:50:00|99.85|97.65|100.6|97.74|101.03|98.17|99.67|97.2|0
1708113300000|2024-02-16 19:55:00|100.54|97.68|98.83|95.97|100.76|97.9|98.31|95.45|0
1708113600000|2024-02-16 20:00:00|98.89|96.03|99.49|96.63|99.61|96.75|98.4|95.54|0
1708113900000|2024-02-16 20:05:00|99.55|96.69|99.61|96.75|100.07|97.21|99.07|96.21|0
1708114200000|2024-02-16 20:10:00|99.73|96.87|100.03|97.17|100.64|97.78|99.61|96.75|0
1708114500000|2024-02-16 20:15:00|100.09|97.23|99.56|96.92|100.35|97.71|99.5|96.86|0
1708114800000|2024-02-16 20:20:00|99.44|96.8|99.19|96.55|100.04|97.4|98.95|96.31|0
1708115100000|2024-02-16 20:25:00|99.07|96.43|99.25|96.61|99.62|96.98|99.07|96.43|0
1708115400000|2024-02-16 20:30:00|99.13|96.49|99.19|96.55|99.8|97.16|99.01|96.37|0
1708115700000|2024-02-16 20:35:00|99.25|96.61|100.53|97.89|126.52|123.88|99.07|96.43|0
1708116000000|2024-02-16 20:40:00|100.59|97.95|101.75|99.11|102.13|99.49|100.53|97.89|0
1708116300000|2024-02-16 20:45:00|101.88|99.24|102.62|99.98|102.68|100.04|100.7|98.06|0
1708116600000|2024-02-16 20:50:00|102.55|99.91|101.15|98.51|102.55|99.91|99.85|97.21|0
1708116900000|2024-02-16 20:55:00|101.09|98.45|101.21|98.57|101.59|98.95|100.72|98.08|0
1708117200000|2024-02-16 21:00:00|101.15|98.51|102.45|99.81|102.64|100|101.15|98.51|0
1708117500000|2024-02-16 21:05:00|102.42|99.78|102.27|99.63|102.7|100.06|102.2|99.56|0
1708117800000|2024-02-16 21:10:00|102.33|99.69|102.39|99.75|102.64|100|102.33|99.69|0
1708305300000|2024-02-19 01:15:00|98.76|96.56|98.76|96.56|98.88|96.68|98.76|96.56|0
1708305600000|2024-02-19 01:20:00|98.82|96.62|99.18|96.98|99.24|97.04|98.73|96.53|0
1708305900000|2024-02-19 01:25:00|99.24|97.04|99.3|97.1|99.49|97.29|99.06|96.86|0
1708306200000|2024-02-19 01:30:00|99.37|97.17|99.85|97.65|99.98|97.78|99.24|97.04|0
1708306500000|2024-02-19 01:35:00|99.92|97.72|100.16|97.96|100.22|98.02|99.85|97.65|0
1708306800000|2024-02-19 01:40:00|100.22|98.02|100.47|98.27|100.65|98.45|100.16|97.96|0
1708307100000|2024-02-19 01:45:00|100.53|98.33|99.66|97.46|100.53|98.33|99.66|97.46|0
1708307400000|2024-02-19 01:50:00|99.73|97.53|99.72|97.52|99.79|97.59|99.54|97.34|0
1708307700000|2024-02-19 01:55:00|99.79|97.59|99.85|97.65|99.85|97.65|99.66|97.46|0
1708308000000|2024-02-19 02:00:00|99.91|97.71|99.91|97.71|100.03|97.83|99.72|97.52|0
1708308300000|2024-02-19 02:05:00|99.94|97.74|100.09|97.89|100.15|97.95|99.84|97.64|0
1708308600000|2024-02-19 02:10:00|100.15|97.95|100.03|97.83|100.15|97.95|99.84|97.64|0
1708308900000|2024-02-19 02:15:00|99.96|97.76|99.99|97.79|100.21|98.01|99.9|97.7|0
1708309200000|2024-02-19 02:20:00|100.02|97.82|99.84|97.64|100.02|97.82|99.78|97.58|0
1708309500000|2024-02-19 02:25:00|99.78|97.58|99.84|97.64|99.9|97.7|99.59|97.39|0
1708309800000|2024-02-19 02:30:00|99.77|97.57|99.9|97.7|100.02|97.82|99.77|97.57|0
1708310100000|2024-02-19 02:35:00|99.83|97.63|99.8|97.6|99.9|97.7|99.77|97.57|0
1708310400000|2024-02-19 02:40:00|99.83|97.63|99.77|97.57|99.83|97.63|99.71|97.51|0
1708310700000|2024-02-19 02:45:00|99.74|97.54|99.71|97.51|99.77|97.57|99.65|97.45|0
1708311000000|2024-02-19 02:50:00|99.77|97.57|99.64|97.44|99.77|97.57|99.52|97.32|0
1708311300000|2024-02-19 02:55:00|99.68|97.48|99.83|97.63|99.95|97.75|99.64|97.44|0
1708311600000|2024-02-19 03:00:00|99.76|97.56|99.64|97.44|99.83|97.63|99.58|97.38|0
1708311900000|2024-02-19 03:05:00|99.58|97.38|99.46|97.26|99.64|97.44|99.46|97.26|0
1708312200000|2024-02-19 03:10:00|99.45|97.25|99.51|97.31|99.58|97.38|99.45|97.25|0
1708312500000|2024-02-19 03:15:00|99.58|97.38|99.64|97.44|99.7|97.5|99.51|97.31|0
1708312800000|2024-02-19 03:20:00|99.67|97.47|99.63|97.43|99.7|97.5|99.63|97.43|0
1708313100000|2024-02-19 03:25:00|99.7|97.5|99.88|97.68|99.94|97.74|99.63|97.43|0
1708313400000|2024-02-19 03:30:00|99.85|97.65|99.63|97.43|99.94|97.74|99.63|97.43|0
1708313700000|2024-02-19 03:35:00|99.69|97.49|99.69|97.49|99.75|97.55|99.66|97.46|0
1708314000000|2024-02-19 03:40:00|99.66|97.46|99.93|97.73|99.93|97.73|99.63|97.43|0
1708314300000|2024-02-19 03:45:00|100|97.8|99.69|97.49|100.12|97.92|99.69|97.49|0
1708314600000|2024-02-19 03:50:00|99.66|97.46|99.81|97.61|99.81|97.61|99.63|97.43|0
1708314900000|2024-02-19 03:55:00|99.75|97.55|99.87|97.67|99.9|97.7|99.75|97.55|0
1708315200000|2024-02-19 04:00:00|99.93|97.73|99.81|97.61|99.93|97.73|99.81|97.61|0
1708315500000|2024-02-19 04:05:00|99.74|97.54|99.68|97.48|99.81|97.61|99.68|97.48|0
1708315800000|2024-02-19 04:10:00|99.8|97.6|99.68|97.48|99.93|97.73|99.65|97.45|0
1708316100000|2024-02-19 04:15:00|99.74|97.54|99.74|97.54|99.8|97.6|99.68|97.48|0
1708316400000|2024-02-19 04:20:00|99.77|97.57|99.74|97.54|99.86|97.66|99.74|97.54|0
1708316700000|2024-02-19 04:25:00|99.8|97.6|99.74|97.54|99.86|97.66|99.74|97.54|0
1708317000000|2024-02-19 04:30:00|99.8|97.6|99.73|97.53|99.8|97.6|99.67|97.47|0
1708317300000|2024-02-19 04:35:00|99.67|97.47|99.61|97.41|99.67|97.47|99.55|97.35|0
1708317600000|2024-02-19 04:40:00|99.55|97.35|99.42|97.22|99.61|97.41|99.42|97.22|0
1708317900000|2024-02-19 04:45:00|99.36|97.16|99.42|97.22|99.42|97.22|99.3|97.1|0
1708318200000|2024-02-19 04:50:00|99.48|97.28|99.36|97.16|99.48|97.28|99.36|97.16|0
1708318500000|2024-02-19 04:55:00|99.3|97.1|99.42|97.22|99.42|97.22|99.3|97.1|0
1708318800000|2024-02-19 05:00:00|99.36|97.16|99.11|96.91|99.42|97.22|99.05|96.85|0
1708319100000|2024-02-19 05:05:00|99.23|97.03|99.42|97.22|99.48|97.28|99.23|97.03|0
1708319400000|2024-02-19 05:10:00|99.36|97.16|99.48|97.28|99.54|97.34|99.36|97.16|0
1708319700000|2024-02-19 05:15:00|99.41|97.21|99.47|97.27|99.54|97.34|99.39|97.19|0
1708320000000|2024-02-19 05:20:00|99.54|97.34|99.47|97.27|99.66|97.46|99.41|97.21|0
1708320300000|2024-02-19 05:25:00|99.41|97.21|99.41|97.21|99.41|97.21|99.23|97.03|0
1708320600000|2024-02-19 05:30:00|99.38|97.18|99.35|97.15|99.41|97.21|99.29|97.09|0
1708320900000|2024-02-19 05:35:00|99.32|97.12|99.22|97.02|99.35|97.15|99.22|97.02|0
1708321200000|2024-02-19 05:40:00|99.16|96.96|99.1|96.9|99.22|97.02|99.07|96.87|0
1708321500000|2024-02-19 05:45:00|99.07|96.87|99.1|96.9|99.22|97.02|99.04|96.84|0
1708321800000|2024-02-19 05:50:00|99.16|96.96|99.16|96.96|99.16|96.96|99.1|96.9|0
1708322100000|2024-02-19 05:55:00|99.22|97.02|99.22|97.02|99.22|97.02|99.16|96.96|0
1708322400000|2024-02-19 06:00:00|99.28|97.08|99.03|96.83|99.34|97.14|99.03|96.83|0
1708322700000|2024-02-19 06:05:00|99.09|96.89|99.09|96.89|99.21|97.01|99.03|96.83|0
1708323000000|2024-02-19 06:10:00|99.03|96.83|98.97|96.77|99.09|96.89|98.94|96.74|0
1708323300000|2024-02-19 06:15:00|99.03|96.83|98.97|96.77|99.09|96.89|98.91|96.71|0
1708323600000|2024-02-19 06:20:00|99.03|96.83|99.09|96.89|99.15|96.95|99|96.8|0
1708323900000|2024-02-19 06:25:00|99.12|96.92|98.9|96.7|99.12|96.92|98.9|96.7|0
1708324200000|2024-02-19 06:30:00|98.96|96.76|98.96|96.76|98.96|96.76|98.84|96.64|0
1708324500000|2024-02-19 06:35:00|98.99|96.79|98.9|96.7|99.02|96.82|98.9|96.7|0
1708324800000|2024-02-19 06:40:00|98.93|96.73|98.96|96.76|99.08|96.88|98.9|96.7|0
1708325100000|2024-02-19 06:45:00|98.93|96.73|98.96|96.76|99.08|96.88|98.93|96.73|0
1708325400000|2024-02-19 06:50:00|98.99|96.79|98.83|96.63|99.02|96.82|98.77|96.57|0
1708325700000|2024-02-19 06:55:00|98.8|96.6|98.83|96.63|98.89|96.69|98.77|96.57|0
1708326000000|2024-02-19 07:00:00|98.86|96.66|99.13|96.93|99.2|97|98.77|96.57|0
1708326300000|2024-02-19 07:05:00|99.07|96.87|99.26|97.06|99.38|97.18|99.01|96.81|0
1708326600000|2024-02-19 07:10:00|99.32|97.12|99.56|97.36|99.62|97.42|99.13|96.93|0
1708326900000|2024-02-19 07:15:00|99.59|97.39|100.08|97.88|100.23|98.03|99.59|97.39|0
1708327200000|2024-02-19 07:20:00|99.99|97.79|99.99|97.79|100.11|97.91|99.8|97.6|0
1708327500000|2024-02-19 07:25:00|99.92|97.72|99.8|97.6|99.92|97.72|99.74|97.54|0
1708327800000|2024-02-19 07:30:00|99.92|97.72|100.17|97.97|100.17|97.97|99.8|97.6|0
1708328100000|2024-02-19 07:35:00|100.11|97.91|100.01|97.81|100.11|97.91|99.92|97.72|0
1708328400000|2024-02-19 07:40:00|100.04|97.84|99.49|97.29|100.04|97.84|99.43|97.23|0
1708328700000|2024-02-19 07:45:00|99.46|97.26|100.04|97.84|100.04|97.84|99.46|97.26|0
1708329000000|2024-02-19 07:50:00|99.98|97.78|99.79|97.59|100.01|97.81|99.73|97.53|0
1708329300000|2024-02-19 07:55:00|99.82|97.62|99.97|97.77|100.04|97.84|99.79|97.59|0
1708329600000|2024-02-19 08:00:00|99.91|97.71|99.54|97.34|99.91|97.71|99.3|97.1|0
1708329900000|2024-02-19 08:05:00|99.48|97.28|99.66|97.46|99.97|97.77|99.36|97.16|0
1708330200000|2024-02-19 08:10:00|99.73|97.53|99.72|97.52|99.79|97.59|99.3|97.1|0
1708330500000|2024-02-19 08:15:00|99.82|97.62|99.54|97.34|99.85|97.65|99.48|97.28|0
1708330800000|2024-02-19 08:20:00|99.6|97.4|100.46|98.26|100.71|98.51|99.48|97.28|0
1708331100000|2024-02-19 08:25:00|100.34|98.14|99.63|97.43|100.52|98.32|99.6|97.4|0
1708331400000|2024-02-19 08:30:00|99.6|97.4|99.47|97.27|99.84|97.64|99.47|97.27|0
1708331700000|2024-02-19 08:35:00|99.41|97.21|99.53|97.33|99.72|97.52|99.35|97.15|0
1708332000000|2024-02-19 08:40:00|99.56|97.36|99.59|97.39|99.78|97.58|99.53|97.33|0
1708332300000|2024-02-19 08:45:00|99.65|97.45|99.22|97.02|99.65|97.45|99.16|96.96|0
1708332600000|2024-02-19 08:50:00|99.25|97.05|99.34|97.14|99.47|97.27|99.22|97.02|0
1708332900000|2024-02-19 08:55:00|99.4|97.2|99.46|97.26|99.71|97.51|99.4|97.2|0
1708333200000|2024-02-19 09:00:00|99.4|97.2|99.28|97.08|99.59|97.39|99.28|97.08|0
1708333500000|2024-02-19 09:05:00|99.34|97.14|99.19|96.99|99.34|97.14|99.1|96.9|0
1708333800000|2024-02-19 09:10:00|99.16|96.96|99.15|96.95|99.25|97.05|99.09|96.89|0
1708334100000|2024-02-19 09:15:00|99.21|97.01|99.21|97.01|99.21|97.01|98.97|96.77|0
1708334400000|2024-02-19 09:20:00|99.27|97.07|99.27|97.07|99.34|97.14|99.03|96.83|0
1708334700000|2024-02-19 09:25:00|99.33|97.13|99.27|97.07|99.33|97.13|99.09|96.89|0
1708335000000|2024-02-19 09:30:00|99.24|97.04|99.27|97.07|99.33|97.13|99.15|96.95|0
1708335300000|2024-02-19 09:35:00|99.33|97.13|99.33|97.13|99.51|97.31|99.33|97.13|0
1708335600000|2024-02-19 09:40:00|99.39|97.19|99.21|97.01|99.39|97.19|99.14|96.94|0
1708335900000|2024-02-19 09:45:00|99.27|97.07|99.14|96.94|99.27|97.07|99.08|96.88|0
1708336200000|2024-02-19 09:50:00|99.2|97|98.96|96.76|99.2|97|98.93|96.73|0
1708336500000|2024-02-19 09:55:00|98.9|96.7|98.93|96.73|98.96|96.76|98.77|96.57|0
1708336800000|2024-02-19 10:00:00|98.89|96.69|99.02|96.82|99.08|96.88|98.89|96.69|0
1708337100000|2024-02-19 10:05:00|99.08|96.88|98.95|96.75|99.08|96.88|98.89|96.69|0
1708337400000|2024-02-19 10:10:00|98.89|96.69|98.83|96.63|99.01|96.81|98.77|96.57|0
1708337700000|2024-02-19 10:15:00|98.77|96.57|98.95|96.75|98.95|96.75|98.71|96.51|0
1708338000000|2024-02-19 10:20:00|98.92|96.72|99.25|97.05|99.25|97.05|98.89|96.69|0
1708338300000|2024-02-19 10:25:00|99.28|97.08|99.44|97.24|99.68|97.48|99.28|97.08|0
1708338600000|2024-02-19 10:30:00|99.37|97.17|99.37|97.17|99.37|97.17|99.13|96.93|0
1708338900000|2024-02-19 10:35:00|99.31|97.11|99.55|97.35|99.55|97.35|99.19|96.99|0
1708339200000|2024-02-19 10:40:00|99.59|97.39|99.43|97.23|99.62|97.42|99.37|97.17|0
1708339500000|2024-02-19 10:45:00|99.4|97.2|99.37|97.17|99.4|97.2|99.18|96.98|0
1708339800000|2024-02-19 10:50:00|99.31|97.11|99.49|97.29|99.49|97.29|99.31|97.11|0
1708340100000|2024-02-19 10:55:00|99.55|97.35|99.3|97.1|99.58|97.38|99.3|97.1|0
1708340400000|2024-02-19 11:00:00|99.36|97.16|99.06|96.86|99.43|97.23|99.06|96.86|0
1708340700000|2024-02-19 11:05:00|99.12|96.92|99.06|96.86|99.24|97.04|98.93|96.73|0
1708341000000|2024-02-19 11:10:00|99.09|96.89|99.24|97.04|99.24|97.04|99.05|96.85|0
1708341300000|2024-02-19 11:15:00|99.18|96.98|99.36|97.16|99.36|97.16|99.18|96.98|0
1708341600000|2024-02-19 11:20:00|99.39|97.19|99.29|97.09|99.48|97.28|99.23|97.03|0
1708341900000|2024-02-19 11:25:00|99.23|97.03|99.48|97.28|99.66|97.46|99.23|97.03|0
1708342200000|2024-02-19 11:30:00|99.42|97.22|99.35|97.15|99.48|97.28|99.29|97.09|0
1708342500000|2024-02-19 11:35:00|99.41|97.21|99.41|97.21|99.6|97.4|99.41|97.21|0
1708342800000|2024-02-19 11:40:00|99.38|97.18|99.23|97.03|99.38|97.18|99.04|96.84|0
1708343100000|2024-02-19 11:45:00|99.17|96.97|99.53|97.33|99.53|97.33|99.17|96.97|0
1708343400000|2024-02-19 11:50:00|99.5|97.3|99.84|97.64|99.96|97.76|99.41|97.21|0
1708343700000|2024-02-19 11:55:00|99.9|97.7|99.77|97.57|99.96|97.76|99.65|97.45|0
1708344000000|2024-02-19 12:00:00|99.81|97.61|99.59|97.39|99.84|97.64|99.53|97.33|0
1708344300000|2024-02-19 12:05:00|99.62|97.42|99.65|97.45|99.71|97.51|99.47|97.27|0
1708344600000|2024-02-19 12:10:00|99.71|97.51|99.59|97.39|99.83|97.63|99.52|97.32|0
1708344900000|2024-02-19 12:15:00|99.58|97.38|99.52|97.32|99.65|97.45|99.52|97.32|0
1708345200000|2024-02-19 12:20:00|99.55|97.35|99.83|97.63|99.83|97.63|99.46|97.26|0
1708345500000|2024-02-19 12:25:00|99.89|97.69|99.76|97.56|99.89|97.69|99.76|97.56|0
1708345800000|2024-02-19 12:30:00|99.83|97.63|99.64|97.44|99.89|97.69|99.64|97.44|0
1708346100000|2024-02-19 12:35:00|99.7|97.5|99.58|97.38|99.76|97.56|99.58|97.38|0
1708346400000|2024-02-19 12:40:00|99.61|97.41|99.45|97.25|99.64|97.44|99.45|97.25|0
1708346700000|2024-02-19 12:45:00|99.39|97.19|99.45|97.25|99.64|97.44|99.39|97.19|0
1708347000000|2024-02-19 12:50:00|99.39|97.19|99.51|97.31|99.76|97.56|99.39|97.19|0
1708347300000|2024-02-19 12:55:00|99.54|97.34|99.45|97.25|99.57|97.37|99.39|97.19|0
1708347600000|2024-02-19 13:00:00|99.51|97.31|99.69|97.49|99.81|97.61|99.45|97.25|0
1708347900000|2024-02-19 13:05:00|99.75|97.55|99.51|97.31|99.88|97.68|99.51|97.31|0
1708348200000|2024-02-19 13:10:00|99.48|97.28|99.26|97.06|99.51|97.31|99.26|97.06|0
1708348500000|2024-02-19 13:15:00|99.2|97|99.14|96.94|99.26|97.06|99.07|96.87|0
1708348800000|2024-02-19 13:20:00|99.07|96.87|98.95|96.75|99.2|97|98.89|96.69|0
1708349100000|2024-02-19 13:25:00|98.89|96.69|98.95|96.75|99.04|96.84|98.89|96.69|0
1708349400000|2024-02-19 13:30:00|98.89|96.69|98.89|96.69|98.95|96.75|98.83|96.63|0
1708349700000|2024-02-19 13:35:00|98.95|96.75|99.07|96.87|99.07|96.87|98.89|96.69|0
1708350000000|2024-02-19 13:40:00|99.1|96.9|99.31|97.11|99.37|97.17|99.1|96.9|0
1708350300000|2024-02-19 13:45:00|99.37|97.17|99.31|97.11|99.37|97.17|99.19|96.99|0
1708350600000|2024-02-19 13:50:00|99.28|97.08|99.19|96.99|99.31|97.11|99.19|96.99|0
1708350900000|2024-02-19 13:55:00|99.18|96.98|99.06|96.86|99.31|97.11|99.06|96.86|0
1708351200000|2024-02-19 14:00:00|99|96.8|99.24|97.04|99.24|97.04|98.94|96.74|0
1708351500000|2024-02-19 14:05:00|99.18|96.98|99.27|97.07|99.3|97.1|99.18|96.98|0
1708351800000|2024-02-19 14:10:00|99.24|97.04|99.03|96.83|99.24|97.04|98.93|96.73|0
1708352100000|2024-02-19 14:15:00|99.06|96.86|98.93|96.73|99.06|96.86|98.87|96.67|0
1708352400000|2024-02-19 14:20:00|98.9|96.7|98.81|96.61|98.93|96.73|98.81|96.61|0
1708352700000|2024-02-19 14:25:00|98.84|96.64|98.75|96.55|98.87|96.67|98.75|96.55|0
1708353000000|2024-02-19 14:30:00|98.69|96.49|98.62|96.42|98.81|96.61|98.44|96.24|0
1708353300000|2024-02-19 14:35:00|98.68|96.48|98.44|96.24|98.68|96.48|98.32|96.12|0
1708353600000|2024-02-19 14:40:00|98.38|96.18|98.19|95.99|98.38|96.18|98.14|95.94|0
1708353900000|2024-02-19 14:45:00|98.23|96.03|98.07|95.87|98.38|96.18|98.07|95.87|0
1708354200000|2024-02-19 14:50:00|98.13|95.93|98.31|96.11|98.31|96.11|98.07|95.87|0
1708354500000|2024-02-19 14:55:00|98.25|96.05|98.31|96.11|98.37|96.17|98.25|96.05|0
1708354800000|2024-02-19 15:00:00|98.37|96.17|98.25|96.05|98.49|96.29|98.22|96.02|0
1708355100000|2024-02-19 15:05:00|98.19|95.99|98.37|96.17|98.49|96.29|98.19|95.99|0
1708355400000|2024-02-19 15:10:00|98.4|96.2|98.55|96.35|98.55|96.35|98.37|96.17|0
1708355700000|2024-02-19 15:15:00|98.61|96.41|98.82|96.62|98.91|96.71|98.55|96.35|0
1708356000000|2024-02-19 15:20:00|98.85|96.65|98.85|96.65|98.91|96.71|98.79|96.59|0
1708356300000|2024-02-19 15:25:00|98.91|96.71|98.79|96.59|99.09|96.89|98.79|96.59|0
1708356600000|2024-02-19 15:30:00|98.85|96.65|98.85|96.65|98.91|96.71|98.79|96.59|0
1708356900000|2024-02-19 15:35:00|98.91|96.71|98.66|96.46|98.91|96.71|98.66|96.46|0
1708357200000|2024-02-19 15:40:00|98.72|96.52|98.97|96.77|98.97|96.77|98.72|96.52|0
1708357500000|2024-02-19 15:45:00|99|96.8|99.27|97.07|99.27|97.07|98.91|96.71|0
1708357800000|2024-02-19 15:50:00|99.3|97.1|99.27|97.07|99.33|97.13|99.21|97.01|0
1708358100000|2024-02-19 15:55:00|99.21|97.01|99.27|97.07|99.27|97.07|99.21|97.01|0
1708358400000|2024-02-19 16:00:00|99.14|96.94|99.02|96.82|99.27|97.07|99.02|96.82|0
1708358700000|2024-02-19 16:05:00|99.08|96.88|99.33|97.13|99.39|97.19|99.08|96.88|0
1708359000000|2024-02-19 16:10:00|99.39|97.19|99.32|97.12|99.39|97.19|99.14|96.94|0
1708359300000|2024-02-19 16:15:00|99.26|97.06|99.2|97|99.26|97.06|99.08|96.88|0
1708359600000|2024-02-19 16:20:00|99.14|96.94|99.14|96.94|99.2|97|99.08|96.88|0
1708359900000|2024-02-19 16:25:00|99.17|96.97|98.67|96.47|99.26|97.06|98.61|96.41|0
1708360200000|2024-02-19 16:30:00|98.61|96.41|98.61|96.41|98.67|96.47|98.55|96.35|0
1708360500000|2024-02-19 16:35:00|98.67|96.47|98.49|96.29|98.73|96.53|98.42|96.22|0
1708360800000|2024-02-19 16:40:00|98.52|96.32|98.54|96.34|98.61|96.41|98.48|96.28|0
1708361100000|2024-02-19 16:45:00|98.48|96.28|98.45|96.25|98.54|96.34|98.42|96.22|0
1708361400000|2024-02-19 16:50:00|98.48|96.28|98.48|96.28|98.54|96.34|98.42|96.22|0
1708361700000|2024-02-19 16:55:00|98.42|96.22|98.36|96.16|98.48|96.28|98.3|96.1|0
1708362000000|2024-02-19 17:00:00|98.33|96.13|98.48|96.28|98.51|96.31|98.3|96.1|0
1708362300000|2024-02-19 17:05:00|98.54|96.34|98.6|96.4|98.6|96.4|98.48|96.28|0
1708362600000|2024-02-19 17:10:00|98.54|96.34|98.54|96.34|98.6|96.4|98.54|96.34|0
1708362900000|2024-02-19 17:15:00|98.57|96.37|98.53|96.33|98.57|96.37|98.47|96.27|0
1708363200000|2024-02-19 17:20:00|98.57|96.37|98.65|96.45|98.72|96.52|98.53|96.33|0
1708363500000|2024-02-19 17:25:00|98.59|96.39|98.47|96.27|98.65|96.45|98.47|96.27|0
1708363800000|2024-02-19 17:30:00|98.41|96.21|98.38|96.18|98.47|96.27|98.29|96.09|0
1708364100000|2024-02-19 17:35:00|98.35|96.15|98.41|96.21|98.47|96.27|98.35|96.15|0
1708364400000|2024-02-19 17:40:00|98.38|96.18|98.34|96.14|98.4|96.2|98.28|96.08|0
1708364700000|2024-02-19 17:45:00|98.28|96.08|98.16|95.96|98.28|96.08|98.16|95.96|0
1708365000000|2024-02-19 17:50:00|98.19|95.99|98.16|95.96|98.22|96.02|98.16|95.96|0
1708365300000|2024-02-19 17:55:00|98.1|95.9|98.4|96.2|98.52|96.32|98.1|95.9|0
1708365600000|2024-02-19 18:00:00|98.46|96.26|98.46|96.26|98.46|96.26|98.43|96.23|0
1708365900000|2024-02-19 18:05:00|98.45|96.25|98.45|96.25|98.45|96.25|98.45|96.25|0
1708367700000|2024-02-19 18:35:00|98.44|96.24|98.44|96.24|98.44|96.24|98.44|96.24|0
1708369500000|2024-02-19 19:05:00|98.43|96.23|98.43|96.23|98.43|96.23|98.43|96.23|0
1708371300000|2024-02-19 19:35:00|98.19|95.99|98.19|95.99|98.19|95.99|98.19|95.99|0
1708372500000|2024-02-19 19:55:00|98.3|96.1|98.19|95.99|98.3|96.1|98.19|95.99|0
1708373100000|2024-02-19 20:05:00|98.3|96.1|98.18|95.98|98.3|96.1|98.18|95.98|0
1708373400000|2024-02-19 20:10:00|98.3|96.1|98.18|95.98|98.3|96.1|98.18|95.98|0
1708373700000|2024-02-19 20:15:00|98.3|96.1|98.18|95.98|98.3|96.1|98.18|95.98|0
1708374300000|2024-02-19 20:25:00|97.94|95.74|97.94|95.74|97.94|95.74|97.94|95.74|0
1708375500000|2024-02-19 20:45:00|98.06|95.86|97.94|95.74|98.06|95.86|97.94|95.74|0
1708375800000|2024-02-19 20:50:00|98.05|95.85|97.94|95.74|98.05|95.85|97.94|95.74|0
1708376100000|2024-02-19 20:55:00|98.05|95.85|98.17|95.97|98.17|95.97|97.93|95.73|0
1708376700000|2024-02-19 21:05:00|98.16|95.96|98.16|95.96|98.16|95.96|98.16|95.96|0
1708377300000|2024-02-19 21:15:00|98.26|95.86|98.26|95.86|98.26|95.96|98.16|95.86|0
1708377900000|2024-02-19 21:25:00|98.2|95.8|98.2|95.8|98.2|95.8|98.2|95.8|0
1708378500000|2024-02-19 21:35:00|98.19|95.79|98.19|95.79|98.19|95.79|98.19|95.79|0
1708379700000|2024-02-19 21:55:00|98.31|95.91|98.31|95.91|98.31|95.91|98.31|95.91|0
1708380600000|2024-02-19 22:10:00|98.3|95.9|98.3|95.9|98.3|95.9|98.3|95.9|0
1708382400000|2024-02-19 22:40:00|98.29|95.89|98.29|95.89|98.29|95.89|98.29|95.89|0
1708383600000|2024-02-19 23:00:00|98.43|96.03|98.64|96.24|98.83|96.43|98.43|96.03|0
1708383900000|2024-02-19 23:05:00|98.61|96.21|98.7|96.3|98.89|96.49|98.58|96.18|0
1708384200000|2024-02-19 23:10:00|98.83|96.43|99.68|97.28|99.87|97.47|98.83|96.43|0
1708384500000|2024-02-19 23:15:00|99.81|97.41|99.74|97.34|99.99|97.59|99.68|97.28|0
1708384800000|2024-02-19 23:20:00|99.8|97.4|99.8|97.4|99.93|97.53|99.74|97.34|0
1708385100000|2024-02-19 23:25:00|99.74|97.34|100.14|97.74|100.17|97.77|99.74|97.34|0
1708385400000|2024-02-19 23:30:00|100.11|97.71|100.6|98.2|100.6|98.2|99.98|97.58|0
1708385700000|2024-02-19 23:35:00|100.54|98.14|100.51|98.11|100.66|98.26|100.35|97.95|0
1708386000000|2024-02-19 23:40:00|100.54|98.14|100.35|97.95|100.79|98.39|100.35|97.95|0
1708386300000|2024-02-19 23:45:00|100.41|98.01|100.6|98.2|100.76|98.36|100.41|98.01|0
1708386600000|2024-02-19 23:50:00|100.66|98.26|100.97|98.57|101.22|98.82|100.66|98.26|0
1708386900000|2024-02-19 23:55:00|101|98.6|100.72|98.32|101.03|98.63|100.66|98.26|0
1708387200000|2024-02-20 00:00:00|100.78|98.38|100.9|98.5|101.09|98.69|100.66|98.26|0
1708387500000|2024-02-20 00:05:00|101.03|98.63|100.9|98.5|101.15|98.75|100.84|98.44|0
1708387800000|2024-02-20 00:10:00|100.96|98.56|100.96|98.56|101.02|98.62|100.71|98.31|0
1708388100000|2024-02-20 00:15:00|100.9|98.5|100.9|98.5|100.9|98.5|100.77|98.37|0
1708388400000|2024-02-20 00:20:00|100.84|98.44|101.58|99.18|101.71|99.31|100.84|98.44|0
1708388700000|2024-02-20 00:25:00|101.64|99.24|101.18|98.78|101.71|99.31|101.14|98.74|0
1708389000000|2024-02-20 00:30:00|101.21|98.81|101.08|98.68|101.21|98.81|100.89|98.49|0
1708389300000|2024-02-20 00:35:00|101.05|98.65|101.11|98.71|101.2|98.8|101.02|98.62|0
1708389600000|2024-02-20 00:40:00|101.14|98.74|101.2|98.8|101.39|98.99|101.02|98.62|0
1708389900000|2024-02-20 00:45:00|101.14|98.74|101.26|98.86|101.32|98.92|101.14|98.74|0
1708390200000|2024-02-20 00:50:00|101.2|98.8|101.2|98.8|101.29|98.89|101.14|98.74|0
1708390500000|2024-02-20 00:55:00|101.17|98.77|100.89|98.49|101.17|98.77|100.89|98.49|0
1708390800000|2024-02-20 01:00:00|100.95|98.55|100.88|98.48|101.01|98.61|100.88|98.48|0
1708391100000|2024-02-20 01:05:00|100.95|98.55|101.1|98.7|101.13|98.73|100.95|98.55|0
1708391400000|2024-02-20 01:10:00|101.07|98.67|101.13|98.73|101.13|98.73|100.94|98.54|0
1708391700000|2024-02-20 01:15:00|100.97|98.77|100.53|98.33|101.03|98.83|100.53|98.33|0
1708392000000|2024-02-20 01:20:00|100.47|98.27|100.28|98.08|100.47|98.27|100.22|98.02|0
1708392300000|2024-02-20 01:25:00|100.31|98.11|100.03|97.83|100.4|98.2|100.03|97.83|0
1708392600000|2024-02-20 01:30:00|100.16|97.96|100.9|98.7|100.96|98.76|100.16|97.96|0
1708392900000|2024-02-20 01:35:00|100.96|98.76|101.05|98.85|101.15|98.95|100.77|98.57|0
1708393200000|2024-02-20 01:40:00|101.08|98.88|101.39|99.19|101.58|99.38|101.08|98.88|0
1708393500000|2024-02-20 01:45:00|101.46|99.26|102.4|100.2|102.65|100.45|99.81|97.61|0
1708393800000|2024-02-20 01:50:00|102.53|100.33|102.53|100.33|102.91|100.71|102.46|100.26|0
1708394100000|2024-02-20 01:55:00|102.59|100.39|103.6|101.4|103.67|101.47|102.53|100.33|0
1708394400000|2024-02-20 02:00:00|103.67|101.47|103.66|101.46|104.05|101.85|103.47|101.27|0
1708394700000|2024-02-20 02:05:00|103.85|101.65|103.41|101.21|103.98|101.78|103.34|101.14|0
1708395000000|2024-02-20 02:10:00|103.53|101.33|102.96|100.76|103.53|101.33|102.84|100.64|0
1708395300000|2024-02-20 02:15:00|103.03|100.83|103.09|100.89|103.28|101.08|102.96|100.76|0
1708395600000|2024-02-20 02:20:00|103.12|100.92|103.59|101.39|103.72|101.52|103.12|100.92|0
1708395900000|2024-02-20 02:25:00|103.56|101.36|103.53|101.33|103.63|101.43|103.34|101.14|0
1708396200000|2024-02-20 02:30:00|103.46|101.26|103.27|101.07|103.53|101.33|103.21|101.01|0
1708396500000|2024-02-20 02:35:00|103.34|101.14|103.27|101.07|103.34|101.14|103.21|101.01|0
1708396800000|2024-02-20 02:40:00|103.33|101.13|102.95|100.75|103.37|101.17|102.95|100.75|0
1708397100000|2024-02-20 02:45:00|103.02|100.82|103.33|101.13|103.39|101.19|102.95|100.75|0
1708397400000|2024-02-20 02:50:00|103.27|101.07|103.27|101.07|103.39|101.19|103.2|101|0
1708397700000|2024-02-20 02:55:00|103.33|101.13|103.2|101|103.33|101.13|103.14|100.94|0
1708398000000|2024-02-20 03:00:00|103.07|100.87|103.2|101|103.33|101.13|103.01|100.81|0
1708398300000|2024-02-20 03:05:00|103.23|101.03|103.29|101.09|103.29|101.09|103.07|100.87|0
1708398600000|2024-02-20 03:10:00|103.26|101.06|103.51|101.31|103.55|101.35|103.26|101.06|0
1708398900000|2024-02-20 03:15:00|103.45|101.25|103.35|101.15|103.51|101.31|103.32|101.12|0
1708399200000|2024-02-20 03:20:00|103.32|101.12|103.51|101.31|103.57|101.37|103.32|101.12|0
1708399500000|2024-02-20 03:25:00|103.45|101.25|103.38|101.18|103.57|101.37|103.38|101.18|0
1708399800000|2024-02-20 03:30:00|103.44|101.24|103.25|101.05|103.44|101.24|103.19|100.99|0
1708400100000|2024-02-20 03:35:00|103.32|101.12|103.31|101.11|103.38|101.18|103.25|101.05|0
1708400400000|2024-02-20 03:40:00|103.35|101.15|103.44|101.24|103.5|101.3|103.31|101.11|0
1708400700000|2024-02-20 03:45:00|103.5|101.3|103.44|101.24|103.57|101.37|103.44|101.24|0
1708401000000|2024-02-20 03:50:00|103.37|101.17|103.22|101.02|103.37|101.17|103.18|100.98|0
1708401300000|2024-02-20 03:55:00|103.18|100.98|103.24|101.04|103.31|101.11|103.18|100.98|0
1708401600000|2024-02-20 04:00:00|103.18|100.98|103.18|100.98|103.24|101.04|103.18|100.98|0
1708401900000|2024-02-20 04:05:00|103.12|100.92|102.99|100.79|103.18|100.98|102.99|100.79|0
1708402200000|2024-02-20 04:10:00|102.92|100.72|102.86|100.66|103.11|100.91|102.86|100.66|0
1708402500000|2024-02-20 04:15:00|102.8|100.6|102.73|100.53|102.8|100.6|102.42|100.22|0
1708402800000|2024-02-20 04:20:00|102.79|100.59|103.05|100.85|103.11|100.91|102.73|100.53|0
1708403100000|2024-02-20 04:25:00|103.11|100.91|103.11|100.91|103.36|101.16|103.11|100.91|0
1708403400000|2024-02-20 04:30:00|103.17|100.97|103.04|100.84|103.23|101.03|102.98|100.78|0
1708403700000|2024-02-20 04:35:00|103.11|100.91|103.04|100.84|103.11|100.91|102.98|100.78|0
1708404000000|2024-02-20 04:40:00|103.1|100.9|103.1|100.9|103.23|101.03|103.04|100.84|0
1708404300000|2024-02-20 04:45:00|103.07|100.87|103.16|100.96|103.17|100.97|103.04|100.84|0
1708404600000|2024-02-20 04:50:00|103.1|100.9|102.97|100.77|103.1|100.9|102.91|100.71|0
1708404900000|2024-02-20 04:55:00|103.04|100.84|103.07|100.87|103.16|100.96|102.97|100.77|0
1708405200000|2024-02-20 05:00:00|103.03|100.83|102.84|100.64|103.1|100.9|102.84|100.64|0
1708405500000|2024-02-20 05:05:00|102.91|100.71|102.97|100.77|103.03|100.83|102.78|100.58|0
1708405800000|2024-02-20 05:10:00|102.9|100.7|103.16|100.96|103.16|100.96|102.84|100.64|0
1708406100000|2024-02-20 05:15:00|103.09|100.89|103.03|100.83|103.09|100.89|102.9|100.7|0
1708406400000|2024-02-20 05:20:00|102.96|100.76|103|100.8|103.03|100.83|102.9|100.7|0
1708406700000|2024-02-20 05:25:00|103.03|100.83|103.09|100.89|103.15|100.95|102.96|100.76|0
1708407000000|2024-02-20 05:30:00|103.02|100.82|103.34|101.14|103.4|101.2|102.96|100.76|0
1708407300000|2024-02-20 05:35:00|103.4|101.2|103.4|101.2|103.72|101.52|103.34|101.14|0
1708407600000|2024-02-20 05:40:00|103.34|101.14|103.34|101.14|103.4|101.2|103.21|101.01|0
1708407900000|2024-02-20 05:45:00|103.27|101.07|103.02|100.82|103.34|101.14|103.02|100.82|0
1708408200000|2024-02-20 05:50:00|102.95|100.75|102.95|100.75|103.02|100.82|102.83|100.63|0
1708408500000|2024-02-20 05:55:00|102.89|100.69|102.83|100.63|103.02|100.82|102.83|100.63|0
1708408800000|2024-02-20 06:00:00|102.89|100.69|102.89|100.69|102.89|100.69|102.7|100.5|0
1708409100000|2024-02-20 06:05:00|102.92|100.72|102.63|100.43|102.95|100.75|102.57|100.37|0
1708409400000|2024-02-20 06:10:00|102.57|100.37|102.5|100.3|102.69|100.49|102.5|100.3|0
1708409700000|2024-02-20 06:15:00|102.38|100.18|102.19|99.99|102.5|100.3|102.06|99.86|0
1708410000000|2024-02-20 06:20:00|102.13|99.93|102.25|100.05|102.31|100.11|102.12|99.92|0
1708410300000|2024-02-20 06:25:00|102.31|100.11|102|99.8|102.31|100.11|102|99.8|0
1708410600000|2024-02-20 06:30:00|102.03|99.83|102.06|99.86|102.06|99.86|101.74|99.54|0
1708410900000|2024-02-20 06:35:00|101.99|99.79|102.12|99.92|102.18|99.98|101.99|99.79|0
1708411200000|2024-02-20 06:40:00|102.06|99.86|102.05|99.85|102.06|99.86|101.99|99.79|0
1708411500000|2024-02-20 06:45:00|102.12|99.92|102.37|100.17|102.37|100.17|102.12|99.92|0
1708411800000|2024-02-20 06:50:00|102.4|100.2|102.3|100.1|102.56|100.36|102.3|100.1|0
1708412100000|2024-02-20 06:55:00|102.34|100.14|102.3|100.1|102.43|100.23|102.18|99.98|0
1708412400000|2024-02-20 07:00:00|102.24|100.04|102.3|100.1|102.46|100.26|102.11|99.91|0
1708412700000|2024-02-20 07:05:00|102.36|100.16|102.42|100.22|102.68|100.48|102.3|100.1|0
1708413000000|2024-02-20 07:10:00|102.46|100.26|102.54|100.34|102.61|100.41|101.92|99.72|0
1708413300000|2024-02-20 07:15:00|102.48|100.28|102.04|99.84|102.48|100.28|101.98|99.78|0
1708413600000|2024-02-20 07:20:00|102.07|99.87|102.35|100.15|102.48|100.28|101.98|99.78|0
1708413900000|2024-02-20 07:25:00|102.29|100.09|102.66|100.46|102.73|100.53|102.16|99.96|0
1708414200000|2024-02-20 07:30:00|102.6|100.4|102.79|100.59|102.79|100.59|102.44|100.24|0
1708414500000|2024-02-20 07:35:00|102.85|100.65|102.6|100.4|102.85|100.65|102.47|100.27|0
1708414800000|2024-02-20 07:40:00|102.63|100.43|102.6|100.4|102.79|100.59|102.41|100.21|0
1708415100000|2024-02-20 07:45:00|102.53|100.33|102.47|100.27|102.59|100.39|102.41|100.21|0
1708415400000|2024-02-20 07:50:00|102.44|100.24|101.9|99.7|102.47|100.27|101.9|99.7|0
1708415700000|2024-02-20 07:55:00|101.96|99.76|102.28|100.08|102.31|100.11|101.9|99.7|0
1708416000000|2024-02-20 08:00:00|102.46|100.26|101.93|99.73|102.53|100.33|101.93|99.73|0
1708416300000|2024-02-20 08:05:00|101.96|99.76|102.49|100.29|102.52|100.32|101.84|99.64|0
1708416600000|2024-02-20 08:10:00|102.52|100.32|102.4|100.2|102.9|100.7|102.4|100.2|0
1708416900000|2024-02-20 08:15:00|102.43|100.23|104.52|102.32|104.52|102.32|102.33|100.13|0
1708417200000|2024-02-20 08:20:00|104.46|102.26|105.73|103.53|106.15|103.95|104.46|102.26|0
1708417500000|2024-02-20 08:25:00|105.79|103.59|105.47|103.27|106.12|103.92|105.41|103.21|0
1708417800000|2024-02-20 08:30:00|105.44|103.24|105.22|103.02|105.7|103.5|105.22|103.02|0
1708418100000|2024-02-20 08:35:00|105.15|102.95|104.45|102.25|105.28|103.08|104.45|102.25|0
1708418400000|2024-02-20 08:40:00|104.39|102.19|104.12|101.92|104.7|102.5|103.8|101.6|0
1708418700000|2024-02-20 08:45:00|104.18|101.98|103.77|101.57|104.18|101.98|103.67|101.47|0
1708419000000|2024-02-20 08:50:00|103.8|101.6|103.8|101.6|104.11|101.91|103.67|101.47|0
1708419300000|2024-02-20 08:55:00|103.86|101.66|103.73|101.53|103.86|101.66|103.48|101.28|0
1708419600000|2024-02-20 09:00:00|103.67|101.47|103.22|101.02|103.73|101.53|102.94|100.74|0
1708419900000|2024-02-20 09:05:00|103.29|101.09|103.41|101.21|103.41|101.21|103.03|100.83|0
1708420200000|2024-02-20 09:10:00|103.47|101.27|103.28|101.08|103.54|101.34|103.09|100.89|0
1708420500000|2024-02-20 09:15:00|103.09|100.89|103.03|100.83|103.22|101.02|102.53|100.33|0
1708420800000|2024-02-20 09:20:00|102.97|100.77|103.79|101.59|103.79|101.59|102.87|100.67|0
1708421100000|2024-02-20 09:25:00|103.91|101.71|104.33|102.13|104.42|102.22|103.91|101.71|0
1708421400000|2024-02-20 09:30:00|104.36|102.16|104.74|102.54|104.8|102.6|104.23|102.03|0
1708421700000|2024-02-20 09:35:00|104.8|102.6|104.54|102.34|105.06|102.86|104.54|102.34|0
1708422000000|2024-02-20 09:40:00|104.48|102.28|104.29|102.09|104.61|102.41|104.19|101.99|0
1708422300000|2024-02-20 09:45:00|104.35|102.15|104.22|102.02|104.41|102.21|104.03|101.83|0
1708422600000|2024-02-20 09:50:00|104.29|102.09|103.97|101.77|104.41|102.21|103.97|101.77|0
1708422900000|2024-02-20 09:55:00|104.03|101.83|104.28|102.08|104.32|102.12|103.78|101.58|0
1708423200000|2024-02-20 10:00:00|104.35|102.15|105.41|103.21|105.8|103.6|104.28|102.08|0
1708423500000|2024-02-20 10:05:00|105.47|103.27|106.24|104.04|106.37|104.17|105.41|103.21|0
1708423800000|2024-02-20 10:10:00|106.31|104.11|105.79|103.59|106.31|104.11|105.34|103.14|0
1708424100000|2024-02-20 10:15:00|105.85|103.65|105.79|103.59|106.18|103.98|105.72|103.52|0
1708424400000|2024-02-20 10:20:00|105.66|103.46|106.24|104.04|106.37|104.17|105.66|103.46|0
1708424700000|2024-02-20 10:25:00|106.17|103.97|105.78|103.58|106.17|103.97|105.46|103.26|0
1708425000000|2024-02-20 10:30:00|105.85|103.65|105.91|103.71|105.98|103.78|105.72|103.52|0
1708425300000|2024-02-20 10:35:00|105.85|103.65|105.27|103.07|105.91|103.71|105.27|103.07|0
1708425600000|2024-02-20 10:40:00|105.2|103|105.52|103.32|105.65|103.45|105.14|102.94|0
1708425900000|2024-02-20 10:45:00|105.65|103.45|105.26|103.06|105.65|103.45|105.26|103.06|0
1708426200000|2024-02-20 10:50:00|105.2|103|105.78|103.58|105.78|103.58|105.2|103|0
1708426500000|2024-02-20 10:55:00|105.71|103.51|105.84|103.64|106.03|103.83|105.39|103.19|0
1708426800000|2024-02-20 11:00:00|105.77|103.57|106.74|104.54|107.2|105|105.71|103.51|0
1708427100000|2024-02-20 11:05:00|106.68|104.48|106.29|104.09|106.74|104.54|106.22|104.02|0
1708427400000|2024-02-20 11:10:00|106.32|104.12|105.96|103.76|106.42|104.22|105.77|103.57|0
1708427700000|2024-02-20 11:15:00|105.9|103.7|106.22|104.02|106.35|104.15|105.9|103.7|0
1708428000000|2024-02-20 11:20:00|106.15|103.95|106.25|104.05|106.28|104.08|105.77|103.57|0
1708428300000|2024-02-20 11:25:00|106.22|104.02|105.48|103.28|106.22|104.02|105.42|103.22|0
1708428600000|2024-02-20 11:30:00|105.54|103.34|105.35|103.15|105.54|103.34|104.9|102.7|0
1708428900000|2024-02-20 11:35:00|105.38|103.18|104.9|102.7|105.51|103.31|104.9|102.7|0
1708429200000|2024-02-20 11:40:00|104.87|102.67|104.77|102.57|104.87|102.67|104.45|102.25|0
1708429500000|2024-02-20 11:45:00|104.8|102.6|104.42|102.22|104.83|102.63|104.39|102.19|0
1708429800000|2024-02-20 11:50:00|104.39|102.19|104.45|102.25|104.64|102.44|104.38|102.18|0
1708430100000|2024-02-20 11:55:00|104.48|102.28|103.94|101.74|105.02|102.82|103.88|101.68|0
1708430400000|2024-02-20 12:00:00|103.81|101.61|103.81|101.61|104.68|102.48|103.62|101.42|0
1708430700000|2024-02-20 12:05:00|103.88|101.68|103.62|101.42|103.94|101.74|103.62|101.42|0
1708431000000|2024-02-20 12:10:00|103.56|101.36|103.24|101.04|103.62|101.42|103.18|100.98|0
1708431300000|2024-02-20 12:15:00|103.3|101.1|103.74|101.54|103.87|101.67|103.24|101.04|0
1708431600000|2024-02-20 12:20:00|103.68|101.48|103.36|101.16|103.74|101.54|103.24|101.04|0
1708431900000|2024-02-20 12:25:00|103.3|101.1|103.11|100.91|103.42|101.22|103.11|100.91|0
1708432200000|2024-02-20 12:30:00|103.23|101.03|103.36|101.16|103.36|101.16|103.11|100.91|0
1708432500000|2024-02-20 12:35:00|103.3|101.1|103.17|100.97|103.36|101.16|103.07|100.87|0
1708432800000|2024-02-20 12:40:00|103.23|101.03|103.61|101.41|103.61|101.41|103.2|101|0
1708433100000|2024-02-20 12:45:00|103.58|101.38|104.24|102.04|104.37|102.17|103.58|101.38|0
1708433400000|2024-02-20 12:50:00|104.18|101.98|104.05|101.85|104.37|102.17|103.8|101.6|0
1708433700000|2024-02-20 12:55:00|104.02|101.82|103.99|101.79|104.18|101.98|103.86|101.66|0
1708434000000|2024-02-20 13:00:00|103.92|101.72|104.11|101.91|104.11|101.91|103.73|101.53|0
1708434300000|2024-02-20 13:05:00|104.05|101.85|104.17|101.97|104.3|102.1|103.73|101.53|0
1708434600000|2024-02-20 13:10:00|104.24|102.04|103.28|101.08|104.24|102.04|103.28|101.08|0
1708434900000|2024-02-20 13:15:00|103.35|101.15|104.17|101.97|104.17|101.97|103.28|101.08|0
1708435200000|2024-02-20 13:20:00|104.23|102.03|104.55|102.35|104.81|102.61|104.17|101.97|0
1708435500000|2024-02-20 13:25:00|104.49|102.29|104.42|102.22|104.61|102.41|104.1|101.9|0
1708435800000|2024-02-20 13:30:00|104.29|102.09|104.55|102.35|104.61|102.41|103.78|101.58|0
1708436100000|2024-02-20 13:35:00|104.61|102.41|104.13|101.93|105|102.8|104.1|101.9|0
1708436400000|2024-02-20 13:40:00|104.1|101.9|103.46|101.26|104.1|101.9|103.02|100.82|0
1708436700000|2024-02-20 13:45:00|103.34|101.14|103.91|101.71|103.97|101.77|103.27|101.07|0
1708437000000|2024-02-20 13:50:00|103.97|101.77|103.78|101.58|104.54|102.34|103.78|101.58|0
1708437300000|2024-02-20 13:55:00|103.84|101.64|104.28|102.08|104.48|102.28|103.84|101.64|0
1708437600000|2024-02-20 14:00:00|104.22|102.02|104.41|102.21|104.67|102.47|104.16|101.96|0
1708437900000|2024-02-20 14:05:00|104.44|102.24|104.6|102.4|104.86|102.66|104.28|102.08|0
1708438200000|2024-02-20 14:10:00|104.67|102.47|104.22|102.02|104.67|102.47|104.22|102.02|0
1708438500000|2024-02-20 14:15:00|104.25|102.05|104.34|102.14|104.34|102.14|103.96|101.76|0
1708438800000|2024-02-20 14:20:00|104.28|102.08|104.6|102.4|104.85|102.65|104.21|102.01|0
1708439100000|2024-02-20 14:25:00|104.66|102.46|104.53|102.33|105.17|102.97|104.4|102.2|0
1708439400000|2024-02-20 14:30:00|104.47|102.27|103.19|100.99|104.47|102.27|102.81|100.61|0
1708439700000|2024-02-20 14:35:00|103|100.8|105.55|103.35|105.75|103.55|102.94|100.74|0
1708440000000|2024-02-20 14:40:00|105.62|103.42|106.91|104.71|107.7|105.5|105.55|103.35|0
1708440300000|2024-02-20 14:45:00|107.04|104.84|107.04|104.84|107.57|105.37|106.59|104.39|0
1708440600000|2024-02-20 14:50:00|107.17|104.97|106.4|104.2|108.35|106.15|105.51|103.31|0
1708440900000|2024-02-20 14:55:00|106.33|104.13|108.55|106.35|108.61|106.41|105.81|103.61|0
1708441200000|2024-02-20 15:00:00|108.61|106.41|109.37|107.17|109.87|107.67|108.42|106.22|0
1708441500000|2024-02-20 15:05:00|109.4|107.2|109.33|107.13|109.53|107.33|108.81|106.61|0
1708441800000|2024-02-20 15:10:00|109.14|106.94|110.46|108.26|110.72|108.52|109.07|106.87|0
1708442100000|2024-02-20 15:15:00|110.39|108.19|109.86|107.66|110.66|108.46|109.2|107|0
1708442400000|2024-02-20 15:20:00|109.99|107.79|109.73|107.53|110.32|108.12|109.4|107.2|0
1708442700000|2024-02-20 15:25:00|109.86|107.66|109.86|107.66|110.26|108.06|108.67|106.47|0
1708443000000|2024-02-20 15:30:00|109.79|107.59|110.66|108.46|111.06|108.86|109.72|107.52|0
1708443300000|2024-02-20 15:35:00|110.53|108.33|110.26|108.06|110.73|108.53|110.13|107.93|0
1708443600000|2024-02-20 15:40:00|110.33|108.13|109.73|107.53|110.33|108.13|109.2|107|0
1708443900000|2024-02-20 15:45:00|109.8|107.6|108.54|106.34|109.8|107.6|108.41|106.21|0
1708444200000|2024-02-20 15:50:00|108.61|106.41|108.15|105.95|108.61|106.41|107.49|105.29|0
1708444500000|2024-02-20 15:55:00|108.02|105.82|107.43|105.23|108.21|106.01|107.43|105.23|0
1708444800000|2024-02-20 16:00:00|107.36|105.16|107.23|105.03|107.56|105.36|106.78|104.58|0
1708445100000|2024-02-20 16:05:00|107.3|105.1|107.86|105.66|108.03|105.83|107.04|104.84|0
1708445400000|2024-02-20 16:10:00|107.92|105.72|108.05|105.85|108.31|106.11|107.66|105.46|0
1708445700000|2024-02-20 16:15:00|108.12|105.92|107.98|105.78|108.12|105.92|107.27|105.07|0
1708446000000|2024-02-20 16:20:00|108.05|105.85|107.66|105.46|108.44|106.24|107.66|105.46|0
1708446300000|2024-02-20 16:25:00|107.72|105.52|107.52|105.32|108.11|105.91|107.46|105.26|0
1708446600000|2024-02-20 16:30:00|107.65|105.45|109.16|106.96|109.42|107.22|107.52|105.32|0
1708446900000|2024-02-20 16:35:00|109.23|107.03|109.09|106.89|109.56|107.36|108.76|106.56|0
1708447200000|2024-02-20 16:40:00|109.03|106.83|108.76|106.56|109.29|107.09|108.7|106.5|0
1708447500000|2024-02-20 16:45:00|108.83|106.63|109.02|106.82|109.02|106.82|108.5|106.3|0
1708447800000|2024-02-20 16:50:00|109.09|106.89|109.42|107.22|109.42|107.22|108.83|106.63|0
1708448100000|2024-02-20 16:55:00|109.48|107.28|110.74|108.54|110.81|108.61|109.42|107.22|0
1708448400000|2024-02-20 17:00:00|111.14|108.94|112.01|109.81|112.28|110.08|110.68|108.48|0
1708448700000|2024-02-20 17:05:00|112.08|109.88|112.01|109.81|112.28|110.08|111.81|109.61|0
1708449000000|2024-02-20 17:10:00|112.08|109.88|112.35|110.15|112.42|110.22|111.54|109.34|0
1708449300000|2024-02-20 17:15:00|112.28|110.08|112.89|110.69|113.3|111.1|112.21|110.01|0
1708449600000|2024-02-20 17:20:00|112.96|110.76|113.23|111.03|113.23|111.03|112.35|110.15|0
1708449900000|2024-02-20 17:25:00|113.16|110.96|112.55|110.35|113.23|111.03|112.48|110.28|0
1708450200000|2024-02-20 17:30:00|112.61|110.41|111.47|109.27|112.68|110.48|111.4|109.2|0
1708450500000|2024-02-20 17:35:00|111.53|109.33|113.9|111.7|113.97|111.77|111.53|109.33|0
1708450800000|2024-02-20 17:40:00|113.83|111.63|111.93|109.73|113.83|111.63|111.8|109.6|0
1708451100000|2024-02-20 17:45:00|112|109.8|112.4|110.2|112.4|110.2|111.46|109.26|0
1708451400000|2024-02-20 17:50:00|112.27|110.07|111.59|109.39|112.74|110.54|111.26|109.06|0
1708451700000|2024-02-20 17:55:00|111.53|109.33|111.39|109.19|111.8|109.6|111.06|108.86|0
1708452000000|2024-02-20 18:00:00|111.32|109.12|111.86|109.66|112.06|109.86|111.06|108.86|0
1708452300000|2024-02-20 18:05:00|111.93|109.73|111.52|109.32|112.26|110.06|111.39|109.19|0
1708452600000|2024-02-20 18:10:00|111.59|109.39|111.52|109.32|111.86|109.66|111.25|109.05|0
1708452900000|2024-02-20 18:15:00|111.72|109.52|111.25|109.05|112.87|110.67|111.25|109.05|0
1708453200000|2024-02-20 18:20:00|111.32|109.12|110.45|108.25|111.38|109.18|110.12|107.92|0
1708453500000|2024-02-20 18:25:00|110.51|108.31|112.12|109.92|112.66|110.46|110.45|108.25|0
1708453800000|2024-02-20 18:30:00|112.19|109.99|112.52|110.32|113.27|111.07|112.05|109.85|0
1708454100000|2024-02-20 18:35:00|112.59|110.39|112.32|110.12|113.13|110.93|112.25|110.05|0
1708454400000|2024-02-20 18:40:00|112.39|110.19|111.04|108.84|112.52|110.32|110.97|108.77|0
1708454700000|2024-02-20 18:45:00|111.11|108.91|111.17|108.97|111.31|109.11|110.71|108.51|0
1708455000000|2024-02-20 18:50:00|111.11|108.91|110.97|108.77|111.37|109.17|110.34|108.14|0
1708455300000|2024-02-20 18:55:00|111.11|108.91|110.24|108.04|111.11|108.91|110.17|107.97|0
1708455600000|2024-02-20 19:00:00|110.3|108.1|111.3|109.1|111.37|109.17|110.04|107.84|0
1708455900000|2024-02-20 19:05:00|111.37|109.17|110.57|108.37|111.37|109.17|110.5|108.3|0
1708456200000|2024-02-20 19:10:00|110.6|108.4|110.96|108.76|111.1|108.9|110.37|108.17|0
1708456500000|2024-02-20 19:15:00|110.83|108.63|109.96|107.76|112.04|109.84|109.77|107.57|0
1708456800000|2024-02-20 19:20:00|110.1|107.9|111.16|108.96|111.5|109.3|110.1|107.9|0
1708457100000|2024-02-20 19:25:00|111.09|108.89|109.96|107.76|111.5|109.3|109.89|107.69|0
1708457400000|2024-02-20 19:30:00|109.89|107.69|110.56|108.36|110.69|108.49|109.69|107.49|0
1708457700000|2024-02-20 19:35:00|110.62|108.42|109.15|106.95|110.62|108.42|108.58|106.38|0
1708458000000|2024-02-20 19:40:00|109.08|106.88|108.62|106.42|109.22|107.02|108.16|105.96|0
1708458300000|2024-02-20 19:45:00|108.69|106.49|107.17|104.97|108.69|106.49|107.17|104.97|0
1708458600000|2024-02-20 19:50:00|107.11|104.91|107.73|105.53|107.76|105.56|106.91|104.71|0
1708458900000|2024-02-20 19:55:00|107.63|105.43|107.04|104.84|107.63|105.43|106.91|104.71|0
1708459200000|2024-02-20 20:00:00|106.91|104.71|107.76|105.56|108.09|105.89|106.84|104.64|0
1708459500000|2024-02-20 20:05:00|107.82|105.62|106.91|104.71|107.82|105.62|106.84|104.64|0
1708459800000|2024-02-20 20:10:00|106.84|104.64|106.68|104.48|108.32|106.12|106.23|104.03|0
1708460100000|2024-02-20 20:15:00|106.75|104.55|106.94|104.74|107.01|104.81|106.22|104.02|0
1708460400000|2024-02-20 20:20:00|107.01|104.81|107|104.8|107.33|105.13|106.29|104.09|0
1708460700000|2024-02-20 20:25:00|106.94|104.74|106.22|104.02|107|104.8|105.83|103.63|0
1708461000000|2024-02-20 20:30:00|106.16|103.96|109.38|107.18|110.11|107.91|105.9|103.7|0
1708461300000|2024-02-20 20:35:00|109.51|107.31|109.31|107.11|110.38|108.18|108.38|106.18|0
1708461600000|2024-02-20 20:40:00|109.44|107.24|108.45|106.25|109.51|107.31|108.25|106.05|0
1708461900000|2024-02-20 20:45:00|108.51|106.31|107.98|105.78|108.64|106.44|107.46|105.26|0
1708462200000|2024-02-20 20:50:00|108.08|105.88|107.85|105.65|108.71|106.51|107.59|105.39|0
1708462500000|2024-02-20 20:55:00|107.78|105.58|106.15|103.95|108.51|106.31|106.15|103.95|0
1708462800000|2024-02-20 21:00:00|105.89|103.69|106.99|104.79|107.06|104.86|105.89|103.69|0
1708463100000|2024-02-20 21:05:00|106.93|104.73|107.32|105.12|107.38|105.18|106.93|104.73|0
1708463400000|2024-02-20 21:10:00|107.25|105.05|107.45|105.25|107.51|105.31|107.19|104.99|0
1708463700000|2024-02-20 21:15:00|107.48|105.08|107.55|105.15|107.65|105.25|107.48|105.08|0
1708464000000|2024-02-20 21:20:00|107.48|105.08|107.08|104.68|107.54|105.14|107.08|104.68|0
1708464300000|2024-02-20 21:25:00|107.02|104.62|106.95|104.55|107.08|104.68|106.95|104.55|0
1708464600000|2024-02-20 21:30:00|107.02|104.62|106.75|104.35|107.05|104.65|106.63|104.23|0
1708464900000|2024-02-20 21:35:00|106.69|104.29|106.43|104.03|106.69|104.29|106.43|104.03|0
1708465200000|2024-02-20 21:40:00|106.46|104.06|106.36|103.96|106.49|104.09|106.23|103.83|0
1708465500000|2024-02-20 21:45:00|106.3|103.9|106.36|103.96|106.49|104.09|106.3|103.9|0
1708465800000|2024-02-20 21:50:00|106.42|104.02|106.55|104.15|106.55|104.15|106.36|103.96|0
1708466100000|2024-02-20 21:55:00|106.62|104.22|106.72|104.32|107.04|104.64|106.62|104.22|0
1708466400000|2024-02-20 22:00:00|106.74|104.34|106.87|104.47|106.88|104.48|106.64|104.24|0
1708466700000|2024-02-20 22:05:00|106.84|104.44|106.77|104.37|106.94|104.54|106.77|104.37|0
1708467000000|2024-02-20 22:10:00|106.84|104.44|106.93|104.53|106.93|104.53|106.84|104.44|0
1708467300000|2024-02-20 22:15:00|106.94|104.54|106.89|104.49|106.95|104.55|106.88|104.48|0
1708467600000|2024-02-20 22:20:00|106.94|104.54|107.02|104.62|107.02|104.62|106.93|104.53|0
1708467900000|2024-02-20 22:25:00|107.03|104.63|107.23|104.83|107.23|104.83|107.03|104.63|0
1708468200000|2024-02-20 22:30:00|107.27|104.87|107.26|104.86|107.3|104.9|107.21|104.81|0
1708468500000|2024-02-20 22:35:00|107.35|104.95|107.27|104.87|107.35|104.95|107.26|104.86|0
1708468800000|2024-02-20 22:40:00|107.26|104.86|107.27|104.87|107.27|104.87|107.26|104.86|0
1708469100000|2024-02-20 22:45:00|107.23|104.83|107.16|104.76|107.23|104.83|107.04|104.64|0
1708469400000|2024-02-20 22:50:00|107.15|104.75|107.06|104.66|107.15|104.75|107.02|104.62|0
1708469700000|2024-02-20 22:55:00|107.04|104.64|106.88|104.48|107.06|104.66|106.88|104.48|0
1708470000000|2024-02-20 23:00:00|106.76|104.36|107.12|104.72|107.45|105.05|106.76|104.36|0
1708470300000|2024-02-20 23:05:00|107.09|104.69|107.12|104.72|107.25|104.85|107.05|104.65|0
1708470600000|2024-02-20 23:10:00|107.05|104.65|106.79|104.39|107.11|104.71|106.27|103.87|0
1708470900000|2024-02-20 23:15:00|106.85|104.45|106.26|103.86|106.85|104.45|106.1|103.7|0
1708471200000|2024-02-20 23:20:00|106.3|103.9|106|103.6|106.43|104.03|106|103.6|0
1708471500000|2024-02-20 23:25:00|106.07|103.67|105.94|103.54|106.13|103.73|105.87|103.47|0
1708471800000|2024-02-20 23:30:00|105.87|103.47|106.39|103.99|106.45|104.05|105.87|103.47|0
1708472100000|2024-02-20 23:35:00|106.45|104.05|106.78|104.38|106.78|104.38|106.32|103.92|0
1708472400000|2024-02-20 23:40:00|106.75|104.35|106.91|104.51|106.97|104.57|106.75|104.35|0
1708472700000|2024-02-20 23:45:00|106.97|104.57|107.17|104.77|107.23|104.83|106.91|104.51|0
1708473000000|2024-02-20 23:50:00|107.23|104.83|107.04|104.64|107.23|104.83|106.97|104.57|0
1708473300000|2024-02-20 23:55:00|107.03|104.63|107.1|104.7|107.1|104.7|106.9|104.5|0
1708473600000|2024-02-21 00:00:00|107.03|104.63|107.03|104.63|107.36|104.96|106.97|104.57|0
1708473900000|2024-02-21 00:05:00|107.1|104.7|106.83|104.43|107.1|104.7|106.57|104.17|0
1708474200000|2024-02-21 00:10:00|106.8|104.4|106.77|104.37|106.87|104.47|106.7|104.3|0
1708474500000|2024-02-21 00:15:00|106.7|104.3|106.9|104.5|106.96|104.56|106.7|104.3|0
1708474800000|2024-02-21 00:20:00|106.96|104.56|106.63|104.23|107.09|104.69|106.57|104.17|0
1708475100000|2024-02-21 00:25:00|106.57|104.17|106.7|104.3|106.76|104.36|106.44|104.04|0
1708475400000|2024-02-21 00:30:00|106.76|104.36|106.89|104.49|107.09|104.69|106.76|104.36|0
1708475700000|2024-02-21 00:35:00|106.96|104.56|107.09|104.69|107.09|104.69|106.96|104.56|0
1708476000000|2024-02-21 00:40:00|107.02|104.62|107.15|104.75|107.18|104.78|106.95|104.55|0
1708476300000|2024-02-21 00:45:00|107.21|104.81|107.21|104.81|107.28|104.88|107.15|104.75|0
1708476600000|2024-02-21 00:50:00|107.28|104.88|107.47|105.07|107.54|105.14|107.21|104.81|0
1708476900000|2024-02-21 00:55:00|107.41|105.01|107.93|105.53|108|105.6|107.41|105.01|0
1708477200000|2024-02-21 01:00:00|107.97|105.57|108.26|105.86|108.59|106.19|107.97|105.57|0
1708477500000|2024-02-21 01:05:00|108.23|105.83|108.46|106.06|108.66|106.26|108.19|105.79|0
1708477800000|2024-02-21 01:10:00|108.39|105.99|108.72|106.32|108.85|106.45|108.39|105.99|0
1708478100000|2024-02-21 01:15:00|108.62|106.42|108.49|106.29|108.75|106.55|108.35|106.15|0
1708478400000|2024-02-21 01:20:00|108.55|106.35|108.42|106.22|108.68|106.48|108.42|106.22|0
1708478700000|2024-02-21 01:25:00|108.48|106.28|108.35|106.15|108.55|106.35|108.35|106.15|0
1708479000000|2024-02-21 01:30:00|108.42|106.22|108.68|106.48|108.94|106.74|108.38|106.18|0
1708479300000|2024-02-21 01:35:00|108.61|106.41|108.15|105.95|108.68|106.48|108.15|105.95|0
1708479600000|2024-02-21 01:40:00|108.21|106.01|107.82|105.62|108.35|106.15|107.82|105.62|0
1708479900000|2024-02-21 01:45:00|107.85|105.65|108.21|106.01|108.21|106.01|107.82|105.62|0
1708480200000|2024-02-21 01:50:00|108.18|105.98|108.28|106.08|108.34|106.14|108.08|105.88|0
1708480500000|2024-02-21 01:55:00|108.21|106.01|107.94|105.74|108.21|106.01|107.94|105.74|0
1708480800000|2024-02-21 02:00:00|107.98|105.78|107.74|105.54|108.01|105.81|107.68|105.48|0
1708481100000|2024-02-21 02:05:00|107.81|105.61|107.94|105.74|108.01|105.81|107.74|105.54|0
1708481400000|2024-02-21 02:10:00|108.01|105.81|108.14|105.94|108.14|105.94|107.94|105.74|0
1708481700000|2024-02-21 02:15:00|108.11|105.91|107.94|105.74|108.11|105.91|107.81|105.61|0
1708482000000|2024-02-21 02:20:00|108|105.8|108|105.8|108.13|105.93|107.94|105.74|0
1708482300000|2024-02-21 02:25:00|107.97|105.77|108.13|105.93|108.2|106|107.93|105.73|0
1708482600000|2024-02-21 02:30:00|108.2|106|108.26|106.06|108.33|106.13|108.07|105.87|0
1708482900000|2024-02-21 02:35:00|108.2|106|108.72|106.52|108.79|106.59|108.2|106|0
1708483200000|2024-02-21 02:40:00|108.69|106.49|108.26|106.06|108.69|106.49|108.26|106.06|0
1708483500000|2024-02-21 02:45:00|108.19|105.99|108.19|105.99|108.26|106.06|108.06|105.86|0
1708483800000|2024-02-21 02:50:00|108.26|106.06|108.39|106.19|108.45|106.25|108.19|105.99|0
1708484100000|2024-02-21 02:55:00|108.32|106.12|108.32|106.12|108.52|106.32|108.25|106.05|0
1708484400000|2024-02-21 03:00:00|108.29|106.09|108.38|106.18|108.38|106.18|108.19|105.99|0
1708484700000|2024-02-21 03:05:00|108.45|106.25|108.32|106.12|108.45|106.25|108.25|106.05|0
1708485000000|2024-02-21 03:10:00|108.38|106.18|108.38|106.18|108.45|106.25|108.18|105.98|0
1708485300000|2024-02-21 03:15:00|108.45|106.25|108.38|106.18|108.45|106.25|108.25|106.05|0
1708485600000|2024-02-21 03:20:00|108.45|106.25|108.64|106.44|108.64|106.44|108.38|106.18|0
1708485900000|2024-02-21 03:25:00|108.61|106.41|108.57|106.37|108.64|106.44|108.51|106.31|0
1708486200000|2024-02-21 03:30:00|108.64|106.44|108.37|106.17|108.64|106.44|108.37|106.17|0
1708486500000|2024-02-21 03:35:00|108.44|106.24|108.31|106.11|108.44|106.24|108.31|106.11|0
1708486800000|2024-02-21 03:40:00|108.24|106.04|108.17|105.97|108.24|106.04|108.11|105.91|0
1708487100000|2024-02-21 03:45:00|108.24|106.04|108.17|105.97|108.24|106.04|108.11|105.91|0
1708487400000|2024-02-21 03:50:00|108.1|105.9|108.1|105.9|108.17|105.97|108.04|105.84|0
1708487700000|2024-02-21 03:55:00|108.04|105.84|107.9|105.7|108.04|105.84|107.84|105.64|0
1708488000000|2024-02-21 04:00:00|107.94|105.74|107.9|105.7|107.97|105.77|107.84|105.64|0
1708488300000|2024-02-21 04:05:00|107.84|105.64|107.97|105.77|108.03|105.83|107.84|105.64|0
1708488600000|2024-02-21 04:10:00|107.9|105.7|107.83|105.63|107.97|105.77|107.83|105.63|0
1708488900000|2024-02-21 04:15:00|107.9|105.7|107.77|105.57|107.9|105.7|107.77|105.57|0
1708489200000|2024-02-21 04:20:00|107.76|105.56|107.76|105.56|107.76|105.56|107.63|105.43|0
1708489500000|2024-02-21 04:25:00|107.83|105.63|107.7|105.5|107.83|105.63|107.7|105.5|0
1708489800000|2024-02-21 04:30:00|107.63|105.43|107.69|105.49|107.76|105.56|107.63|105.43|0
1708490100000|2024-02-21 04:35:00|107.76|105.56|107.76|105.56|107.83|105.63|107.76|105.56|0
1708490400000|2024-02-21 04:40:00|107.69|105.49|107.76|105.56|107.79|105.59|107.69|105.49|0
1708490700000|2024-02-21 04:45:00|107.69|105.49|107.76|105.56|107.82|105.62|107.69|105.49|0
1708491000000|2024-02-21 04:50:00|107.69|105.49|107.89|105.69|107.89|105.69|107.69|105.49|0
1708491300000|2024-02-21 04:55:00|107.85|105.65|107.88|105.68|107.88|105.68|107.82|105.62|0
1708491600000|2024-02-21 05:00:00|107.82|105.62|107.68|105.48|107.82|105.62|107.62|105.42|0
1708491900000|2024-02-21 05:05:00|107.62|105.42|107.68|105.48|107.68|105.48|107.62|105.42|0
1708492200000|2024-02-21 05:10:00|107.75|105.55|107.88|105.68|107.88|105.68|107.75|105.55|0
1708492500000|2024-02-21 05:15:00|107.81|105.61|107.94|105.74|107.94|105.74|107.81|105.61|0
1708492800000|2024-02-21 05:20:00|107.88|105.68|108.21|106.01|108.21|106.01|107.88|105.68|0
1708493100000|2024-02-21 05:25:00|108.14|105.94|107.94|105.74|108.21|106.01|107.94|105.74|0
1708493400000|2024-02-21 05:30:00|107.87|105.67|107.94|105.74|107.94|105.74|107.54|105.34|0
1708493700000|2024-02-21 05:35:00|108|105.8|107.54|105.34|108|105.8|107.54|105.34|0
1708494000000|2024-02-21 05:40:00|107.61|105.41|107.54|105.34|107.67|105.47|107.47|105.27|0
1708494300000|2024-02-21 05:45:00|107.47|105.27|107.6|105.4|107.6|105.4|107.47|105.27|0
1708494600000|2024-02-21 05:50:00|107.54|105.34|107.54|105.34|107.6|105.4|107.47|105.27|0
1708494900000|2024-02-21 05:55:00|107.6|105.4|109.73|107.53|109.76|107.56|107.54|105.34|0
1708495200000|2024-02-21 06:00:00|109.69|107.49|109.23|107.03|109.69|107.49|109.16|106.96|0
1708495500000|2024-02-21 06:05:00|109.16|106.96|109.36|107.16|109.43|107.23|109.1|106.9|0
1708495800000|2024-02-21 06:10:00|109.29|107.09|109.69|107.49|109.69|107.49|109.29|107.09|0
1708496100000|2024-02-21 06:15:00|109.66|107.46|109.36|107.16|109.82|107.62|109.29|107.09|0
1708496400000|2024-02-21 06:20:00|109.42|107.22|109.49|107.29|109.69|107.49|109.29|107.09|0
1708496700000|2024-02-21 06:25:00|109.55|107.35|109.62|107.42|109.82|107.62|109.49|107.29|0
1708497000000|2024-02-21 06:30:00|109.55|107.35|109.42|107.22|109.68|107.48|109.35|107.15|0
1708497300000|2024-02-21 06:35:00|109.35|107.15|109.09|106.89|109.42|107.22|109.09|106.89|0
1708497600000|2024-02-21 06:40:00|109.05|106.85|109.02|106.82|109.22|107.02|109.02|106.82|0
1708497900000|2024-02-21 06:45:00|109.08|106.88|109.28|107.08|109.35|107.15|109.08|106.88|0
1708498200000|2024-02-21 06:50:00|109.35|107.15|108.85|106.65|109.35|107.15|108.82|106.62|0
1708498500000|2024-02-21 06:55:00|108.82|106.62|108.82|106.62|109.01|106.81|108.79|106.59|0
1708498800000|2024-02-21 07:00:00|108.88|106.68|109.14|106.94|109.21|107.01|108.82|106.62|0
1708499100000|2024-02-21 07:05:00|109.08|106.88|109.24|107.04|109.34|107.14|109.01|106.81|0
1708499400000|2024-02-21 07:10:00|109.27|107.07|109.4|107.2|109.4|107.2|109.08|106.88|0
1708499700000|2024-02-21 07:15:00|109.47|107.27|109.2|107|109.54|107.34|109.14|106.94|0
1708500000000|2024-02-21 07:20:00|109.14|106.94|109.2|107|109.34|107.14|109.14|106.94|0
1708500300000|2024-02-21 07:25:00|109.17|106.97|108.81|106.61|109.2|107|108.78|106.58|0
1708500600000|2024-02-21 07:30:00|108.74|106.54|108.97|106.77|108.97|106.77|108.67|106.47|0
1708500900000|2024-02-21 07:35:00|109|106.8|109.13|106.93|109.13|106.93|108.97|106.77|0
1708501200000|2024-02-21 07:40:00|109.1|106.9|108.24|106.04|109.1|106.9|108.05|105.85|0
1708501500000|2024-02-21 07:45:00|108.31|106.11|108.44|106.24|108.44|106.24|108.17|105.97|0
1708501800000|2024-02-21 07:50:00|108.47|106.27|108.4|106.2|108.5|106.3|108.34|106.14|0
1708502100000|2024-02-21 07:55:00|108.44|106.24|108.57|106.37|108.57|106.37|108.3|106.1|0
1708502400000|2024-02-21 08:00:00|108.5|106.3|108.8|106.6|109.09|106.89|108.5|106.3|0
1708502700000|2024-02-21 08:05:00|108.76|106.56|108.73|106.53|108.86|106.66|108.37|106.17|0
1708503000000|2024-02-21 08:10:00|108.79|106.59|109.49|107.29|109.62|107.42|108.79|106.59|0
1708503300000|2024-02-21 08:15:00|109.62|107.42|109.98|107.78|110.22|108.02|109.45|107.25|0
1708503600000|2024-02-21 08:20:00|109.88|107.68|110.21|108.01|110.48|108.28|109.72|107.52|0
1708503900000|2024-02-21 08:25:00|110.41|108.21|110.81|108.61|110.81|108.61|110.08|107.88|0
1708504200000|2024-02-21 08:30:00|110.78|108.58|110.21|108.01|110.95|108.75|110.21|108.01|0
1708504500000|2024-02-21 08:35:00|110.14|107.94|110.61|108.41|110.68|108.48|110.14|107.94|0
1708504800000|2024-02-21 08:40:00|110.68|108.48|110.41|108.21|110.81|108.61|110.21|108.01|0
1708505100000|2024-02-21 08:45:00|110.47|108.27|110.21|108.01|110.68|108.48|109.87|107.67|0
1708505400000|2024-02-21 08:50:00|110.24|108.04|110.61|108.41|110.61|108.41|109.94|107.74|0
1708505700000|2024-02-21 08:55:00|110.67|108.47|111.27|109.07|111.34|109.14|110.67|108.47|0
1708506000000|2024-02-21 09:00:00|111.21|109.01|110.8|108.6|111.34|109.14|110.53|108.33|0
1708506300000|2024-02-21 09:05:00|110.77|108.57|110.53|108.33|110.94|108.74|109.93|107.73|0
1708506600000|2024-02-21 09:10:00|110.6|108.4|110.73|108.53|110.93|108.73|110.47|108.27|0
1708506900000|2024-02-21 09:15:00|110.8|108.6|110.66|108.46|110.93|108.73|110.6|108.4|0
1708507200000|2024-02-21 09:20:00|110.6|108.4|110.46|108.26|110.66|108.46|110.2|108|0
1708507500000|2024-02-21 09:25:00|110.53|108.33|110.86|108.66|111|108.8|110.39|108.19|0
1708507800000|2024-02-21 09:30:00|110.93|108.73|110.29|108.09|110.99|108.79|110.26|108.06|0
1708508100000|2024-02-21 09:35:00|110.32|108.12|110.12|107.92|110.39|108.19|109.99|107.79|0
1708508400000|2024-02-21 09:40:00|110.06|107.86|110.05|107.85|110.12|107.92|109.92|107.72|0
1708508700000|2024-02-21 09:45:00|110.12|107.92|110.39|108.19|110.65|108.45|110.12|107.92|0
1708509000000|2024-02-21 09:50:00|110.45|108.25|110.32|108.12|110.59|108.39|110.25|108.05|0
1708509300000|2024-02-21 09:55:00|110.25|108.05|110.32|108.12|110.58|108.38|110.18|107.98|0
1708509600000|2024-02-21 10:00:00|110.25|108.05|110.45|108.25|110.52|108.32|110.25|108.05|0
1708509900000|2024-02-21 10:05:00|110.38|108.18|110.45|108.25|110.45|108.25|110.25|108.05|0
1708510200000|2024-02-21 10:10:00|110.48|108.28|110.11|107.91|110.48|108.28|110.11|107.91|0
1708510500000|2024-02-21 10:15:00|110.04|107.84|109.78|107.58|110.24|108.04|109.71|107.51|0
1708510800000|2024-02-21 10:20:00|109.71|107.51|109.44|107.24|109.71|107.51|109.38|107.18|0
1708511100000|2024-02-21 10:25:00|109.38|107.18|109.37|107.17|109.38|107.18|109.11|106.91|0
1708511400000|2024-02-21 10:30:00|109.41|107.21|109.97|107.77|110.04|107.84|109.41|107.21|0
1708511700000|2024-02-21 10:35:00|110.01|107.81|110.1|107.9|110.17|107.97|109.77|107.57|0
1708512000000|2024-02-21 10:40:00|110.17|107.97|109.9|107.7|110.24|108.04|109.9|107.7|0
1708512300000|2024-02-21 10:45:00|109.97|107.77|109.77|107.57|110.03|107.83|109.7|107.5|0
1708512600000|2024-02-21 10:50:00|109.7|107.5|109.5|107.3|109.77|107.57|109.37|107.17|0
1708512900000|2024-02-21 10:55:00|109.23|107.03|109.63|107.43|109.63|107.43|109.17|106.97|0
1708513200000|2024-02-21 11:00:00|109.56|107.36|109.63|107.43|109.76|107.56|109.43|107.23|0
1708513500000|2024-02-21 11:05:00|109.6|107.4|109.76|107.56|109.83|107.63|109.49|107.29|0
1708513800000|2024-02-21 11:10:00|109.83|107.63|110.49|108.29|110.63|108.43|109.63|107.43|0
1708514100000|2024-02-21 11:15:00|110.42|108.22|110.42|108.22|110.42|108.22|110.02|107.82|0
1708514400000|2024-02-21 11:20:00|110.49|108.29|110.49|108.29|110.76|108.56|110.42|108.22|0
1708514700000|2024-02-21 11:25:00|110.55|108.35|110.42|108.22|110.55|108.35|110.22|108.02|0
1708515000000|2024-02-21 11:30:00|110.49|108.29|110.35|108.15|110.52|108.32|110.22|108.02|0
1708515300000|2024-02-21 11:35:00|110.39|108.19|110.15|107.95|110.79|108.59|110.15|107.95|0
1708515600000|2024-02-21 11:40:00|110.22|108.02|110.75|108.55|110.82|108.62|110.08|107.88|0
1708515900000|2024-02-21 11:45:00|110.68|108.48|110.61|108.41|110.68|108.48|110.15|107.95|0
1708516200000|2024-02-21 11:50:00|110.55|108.35|109.68|107.48|110.58|108.38|109.25|107.05|0
1708516500000|2024-02-21 11:55:00|109.75|107.55|109.62|107.42|109.88|107.68|109.62|107.42|0
1708516800000|2024-02-21 12:00:00|109.68|107.48|109.75|107.55|109.88|107.68|109.42|107.22|0
1708517100000|2024-02-21 12:05:00|109.78|107.58|110.11|107.91|110.68|108.48|109.75|107.55|0
1708517400000|2024-02-21 12:10:00|110.15|107.95|109.15|106.95|110.15|107.95|109.15|106.95|0
1708517700000|2024-02-21 12:15:00|109.11|106.91|109.01|106.81|109.15|106.95|108.68|106.48|0
1708518000000|2024-02-21 12:20:00|109.08|106.88|109.28|107.08|109.61|107.41|108.95|106.75|0
1708518300000|2024-02-21 12:25:00|109.34|107.14|109.34|107.14|109.41|107.21|109.01|106.81|0
1708518600000|2024-02-21 12:30:00|109.41|107.21|109.54|107.34|109.81|107.61|109.21|107.01|0
1708518900000|2024-02-21 12:35:00|109.6|107.4|110|107.8|110.2|108|109.54|107.34|0
1708519200000|2024-02-21 12:40:00|109.94|107.74|110|107.8|110.2|108|109.73|107.53|0
1708519500000|2024-02-21 12:45:00|109.93|107.73|110.74|108.54|110.8|108.6|109.8|107.6|0
1708519800000|2024-02-21 12:50:00|110.8|108.6|111.14|108.94|111.27|109.07|110.77|108.57|0
1708520100000|2024-02-21 12:55:00|111.07|108.87|111|108.8|111.2|109|110.87|108.67|0
1708520400000|2024-02-21 13:00:00|110.87|108.67|110.26|108.06|110.93|108.73|110.13|107.93|0
1708520700000|2024-02-21 13:05:00|110.19|107.99|110.46|108.26|110.66|108.46|110.13|107.93|0
1708521000000|2024-02-21 13:10:00|110.5|108.3|110.59|108.39|110.66|108.46|110.33|108.13|0
1708521300000|2024-02-21 13:15:00|110.53|108.33|110.46|108.26|110.66|108.46|110.19|107.99|0
1708521600000|2024-02-21 13:20:00|110.52|108.32|110.93|108.73|111.06|108.86|110.52|108.32|0
1708521900000|2024-02-21 13:25:00|110.86|108.66|111.26|109.06|111.33|109.13|110.59|108.39|0
1708522200000|2024-02-21 13:30:00|111.33|109.13|111.46|109.26|111.6|109.4|111.06|108.86|0
1708522500000|2024-02-21 13:35:00|111.39|109.19|110.85|108.65|111.53|109.33|110.79|108.59|0
1708522800000|2024-02-21 13:40:00|110.79|108.59|110.52|108.32|111.12|108.92|110.45|108.25|0
1708523100000|2024-02-21 13:45:00|110.65|108.45|110.65|108.45|111.22|109.02|110.55|108.35|0
1708523400000|2024-02-21 13:50:00|110.58|108.38|110.51|108.31|111.12|108.92|110.45|108.25|0
1708523700000|2024-02-21 13:55:00|110.55|108.35|110.18|107.98|110.71|108.51|110.18|107.98|0
1708524000000|2024-02-21 14:00:00|110.14|107.94|109.91|107.71|110.51|108.31|109.91|107.71|0
1708524300000|2024-02-21 14:05:00|109.97|107.77|109.81|107.61|110.04|107.84|109.57|107.37|0
1708524600000|2024-02-21 14:10:00|109.77|107.57|109.61|107.41|109.97|107.77|109.57|107.37|0
1708524900000|2024-02-21 14:15:00|109.7|107.5|109.97|107.77|110.24|108.04|109.7|107.5|0
1708525200000|2024-02-21 14:20:00|110.04|107.84|110.5|108.3|110.5|108.3|110|107.8|0
1708525500000|2024-02-21 14:25:00|110.57|108.37|110.23|108.03|110.77|108.57|110.03|107.83|0
1708525800000|2024-02-21 14:30:00|110.37|108.17|110.22|108.02|111.24|109.04|109.77|107.57|0
1708526100000|2024-02-21 14:35:00|110.15|107.95|109.92|107.72|110.79|108.59|109.65|107.45|0
1708526400000|2024-02-21 14:40:00|109.98|107.78|110.85|108.65|111.06|108.86|109.72|107.52|0
1708526700000|2024-02-21 14:45:00|110.92|108.72|111.12|108.92|111.66|109.46|110.52|108.32|0
1708527000000|2024-02-21 14:50:00|111.05|108.85|110.98|108.78|111.32|109.12|110.38|108.18|0
1708527300000|2024-02-21 14:55:00|110.78|108.58|110.71|108.51|111.05|108.85|110.28|108.08|0
1708527600000|2024-02-21 15:00:00|110.78|108.58|108.78|106.58|110.91|108.71|108.58|106.38|0
1708527900000|2024-02-21 15:05:00|108.85|106.65|108.39|106.19|110.06|107.86|108.32|106.12|0
1708528200000|2024-02-21 15:10:00|108.52|106.32|108.91|106.71|108.91|106.71|108.25|106.05|0
1708528500000|2024-02-21 15:15:00|109.05|106.85|108.45|106.25|109.05|106.85|107.99|105.79|0
1708528800000|2024-02-21 15:20:00|108.51|106.31|108.58|106.38|108.78|106.58|108.25|106.05|0
1708529100000|2024-02-21 15:25:00|108.51|106.31|109.71|107.51|109.71|107.51|108.45|106.25|0
1708529400000|2024-02-21 15:30:00|109.64|107.44|110.11|107.91|110.44|108.24|109.64|107.44|0
1708529700000|2024-02-21 15:35:00|110.18|107.98|109.64|107.44|110.38|108.18|109.51|107.31|0
1708530000000|2024-02-21 15:40:00|109.7|107.5|110.24|108.04|110.37|108.17|109.3|107.1|0
1708530300000|2024-02-21 15:45:00|110.17|107.97|109.5|107.3|110.57|108.37|109.37|107.17|0
1708530600000|2024-02-21 15:50:00|109.43|107.23|109.57|107.37|109.9|107.7|109.37|107.17|0
1708530900000|2024-02-21 15:55:00|109.63|107.43|110.03|107.83|110.03|107.83|109.43|107.23|0
1708531200000|2024-02-21 16:00:00|109.97|107.77|109.7|107.5|109.97|107.77|109.1|106.9|0
1708531500000|2024-02-21 16:05:00|109.76|107.56|108.37|106.17|109.96|107.76|108.1|105.9|0
1708531800000|2024-02-21 16:10:00|108.43|106.23|107.35|105.15|108.84|106.64|107.29|105.09|0
1708532100000|2024-02-21 16:15:00|107.29|105.09|107.61|105.41|108.08|105.88|107.29|105.09|0
1708532400000|2024-02-21 16:20:00|107.55|105.35|107.68|105.48|107.74|105.54|107.41|105.21|0
1708532700000|2024-02-21 16:25:00|107.74|105.54|108.47|106.27|108.6|106.4|107.61|105.41|0
1708533000000|2024-02-21 16:30:00|108.4|106.2|108.73|106.53|108.93|106.73|108.27|106.07|0
1708533300000|2024-02-21 16:35:00|108.67|106.47|108.73|106.53|109.2|107|108.27|106.07|0
1708533600000|2024-02-21 16:40:00|108.8|106.6|108.46|106.26|109.06|106.86|108.4|106.2|0
1708533900000|2024-02-21 16:45:00|108.4|106.2|108.46|106.26|108.99|106.79|108.4|106.2|0
1708534200000|2024-02-21 16:50:00|108.4|106.2|107.93|105.73|108.4|106.2|107.87|105.67|0
1708534500000|2024-02-21 16:55:00|107.86|105.66|107.93|105.73|108.06|105.86|107.6|105.4|0
1708534800000|2024-02-21 17:00:00|108|105.8|108.99|106.79|108.99|106.79|107.8|105.6|0
1708535100000|2024-02-21 17:05:00|109.05|106.85|109.53|107.33|110.46|108.26|108.76|106.56|0
1708535400000|2024-02-21 17:10:00|109.46|107.26|109.99|107.79|110.33|108.13|109.46|107.26|0
1708535700000|2024-02-21 17:15:00|109.93|107.73|109.46|107.26|110.2|108|109.39|107.19|0
1708536000000|2024-02-21 17:20:00|109.39|107.19|109.46|107.26|109.86|107.66|109.12|106.92|0
1708536300000|2024-02-21 17:25:00|109.52|107.32|109.92|107.72|110.06|107.86|109.46|107.26|0
1708536600000|2024-02-21 17:30:00|109.79|107.59|110.19|107.99|110.26|108.06|109.65|107.45|0
1708536900000|2024-02-21 17:35:00|110.12|107.92|109.72|107.52|110.26|108.06|109.65|107.45|0
1708537200000|2024-02-21 17:40:00|109.79|107.59|110.66|108.46|111.2|109|109.72|107.52|0
1708537500000|2024-02-21 17:45:00|110.63|108.43|110.08|107.88|110.96|108.76|109.95|107.75|0
1708537800000|2024-02-21 17:50:00|110.02|107.82|109.55|107.35|110.08|107.88|109.42|107.22|0
1708538100000|2024-02-21 17:55:00|109.42|107.22|109.28|107.08|109.75|107.55|109.08|106.88|0
1708538400000|2024-02-21 18:00:00|109.15|106.95|111.02|108.82|112.31|110.11|109.15|106.95|0
1708538700000|2024-02-21 18:05:00|111.36|109.16|110.37|108.17|111.52|109.32|110.37|108.17|0
1708539000000|2024-02-21 18:10:00|110.44|108.24|109.76|107.56|110.44|108.24|109.36|107.16|0
1708539300000|2024-02-21 18:15:00|109.63|107.43|109.36|107.16|109.7|107.5|108.83|106.63|0
1708539600000|2024-02-21 18:20:00|109.3|107.1|109.43|107.23|109.96|107.76|109.23|107.03|0
1708539900000|2024-02-21 18:25:00|109.49|107.29|110.09|107.89|110.3|108.1|109.49|107.29|0
1708540200000|2024-02-21 18:30:00|110.03|107.83|110.23|108.03|110.5|108.3|109.56|107.36|0
1708540500000|2024-02-21 18:35:00|110.19|107.99|109.89|107.69|110.19|107.99|109.49|107.29|0
1708540800000|2024-02-21 18:40:00|109.82|107.62|109.89|107.69|110.22|108.02|109.55|107.35|0
1708541100000|2024-02-21 18:45:00|109.95|107.75|109.42|107.22|109.95|107.75|109.35|107.15|0
1708541400000|2024-02-21 18:50:00|109.49|107.29|110.09|107.89|110.15|107.95|109.35|107.15|0
1708541700000|2024-02-21 18:55:00|110.02|107.82|109.92|107.72|110.29|108.09|109.42|107.22|0
1708542000000|2024-02-21 19:00:00|110.15|107.95|108.95|106.75|111.43|109.23|108.02|105.82|0
1708542300000|2024-02-21 19:05:00|109.08|106.88|108.88|106.68|109.55|107.35|108.55|106.35|0
1708542600000|2024-02-21 19:10:00|108.81|106.61|109.74|107.54|109.81|107.61|108.61|106.41|0
1708542900000|2024-02-21 19:15:00|109.81|107.61|110.77|108.57|110.87|108.67|109.01|106.81|0
1708543200000|2024-02-21 19:20:00|110.8|108.6|112.29|110.09|112.29|110.09|110.4|108.2|0
1708543500000|2024-02-21 19:25:00|112.63|110.43|112.19|109.99|113.31|111.11|111.68|109.48|0
1708543800000|2024-02-21 19:30:00|112.08|109.88|112.63|110.43|112.9|110.7|111.95|109.75|0
1708544100000|2024-02-21 19:35:00|112.69|110.49|113.38|111.18|113.86|111.66|112.35|110.15|0
1708544400000|2024-02-21 19:40:00|113.51|111.31|114.06|111.86|114.27|112.07|113.37|111.17|0
1708544700000|2024-02-21 19:45:00|113.99|111.79|113.1|110.9|114.27|112.07|112.96|110.76|0
1708545000000|2024-02-21 19:50:00|112.96|110.76|112.76|110.56|113.23|111.03|112.76|110.56|0
1708545300000|2024-02-21 19:55:00|112.82|110.62|112.41|110.21|112.93|110.73|112.08|109.88|0
1708545600000|2024-02-21 20:00:00|112.48|110.28|113.23|111.03|113.23|111.03|112.28|110.08|0
1708545900000|2024-02-21 20:05:00|113.16|110.96|113.71|111.51|113.78|111.58|113.09|110.89|0
1708546200000|2024-02-21 20:10:00|113.64|111.44|113.64|111.44|114.12|111.92|113.5|111.3|0
1708546500000|2024-02-21 20:15:00|113.98|111.78|113.98|111.78|114.67|112.47|112.95|110.75|0
1708546800000|2024-02-21 20:20:00|113.84|111.64|114.11|111.91|115.15|112.95|113.84|111.64|0
1708547100000|2024-02-21 20:25:00|114.18|111.98|112.88|110.68|114.18|111.98|112.61|110.41|0
1708547400000|2024-02-21 20:30:00|112.81|110.61|110.98|108.78|112.81|110.61|110.78|108.58|0
1708547700000|2024-02-21 20:35:00|110.91|108.71|108.91|106.71|110.91|108.71|108.38|106.18|0
1708548000000|2024-02-21 20:40:00|108.78|106.58|108.18|105.98|108.84|106.64|107.52|105.32|0
1708548300000|2024-02-21 20:45:00|108.25|106.05|106.85|104.65|108.58|106.38|106.65|104.45|0
1708548600000|2024-02-21 20:50:00|106.58|104.38|105.09|102.89|106.65|104.45|104.89|102.69|0
1708548900000|2024-02-21 20:55:00|104.63|102.43|104.48|102.28|105.42|103.22|103.93|101.73|0
1708549200000|2024-02-21 21:00:00|104.42|102.22|104.93|102.73|105.38|103.18|104.09|101.89|0
1708549500000|2024-02-21 21:05:00|104.99|102.79|105.51|103.31|105.51|103.31|104.86|102.66|0
1708549800000|2024-02-21 21:10:00|105.45|103.25|105.31|103.11|105.9|103.7|105.12|102.92|0
1708550100000|2024-02-21 21:15:00|105.22|102.82|105.28|102.88|105.38|102.98|104.9|102.5|0
1708550400000|2024-02-21 21:20:00|105.35|102.95|105.28|102.88|110.43|108.03|100.24|97.84|0
1708550700000|2024-02-21 21:25:00|104.7|102.3|100.08|97.68|105.35|102.95|99.71|97.31|0
1708551000000|2024-02-21 21:30:00|99.9|97.5|100.08|97.68|100.43|98.03|98.51|96.11|0
1708551300000|2024-02-21 21:35:00|100.21|97.81|99.96|97.56|101.45|99.05|99.96|97.56|0
1708551600000|2024-02-21 21:40:00|99.83|97.43|99.24|96.84|102.08|99.68|99.09|96.69|0
1708551900000|2024-02-21 21:45:00|99.02|96.62|99.11|96.71|99.3|96.9|98.56|96.16|0
1708552200000|2024-02-21 21:50:00|99.02|96.62|99.02|96.62|99.55|97.15|98.68|96.28|0
1708552500000|2024-02-21 21:55:00|99.11|96.71|98.16|95.76|99.36|96.96|98.04|95.64|0
1708552800000|2024-02-21 22:00:00|98.15|95.75|97.82|95.42|98.21|95.81|97.82|95.42|0
1708553100000|2024-02-21 22:05:00|97.81|95.41|97.79|95.39|97.81|95.41|97.4|95|0
1708553400000|2024-02-21 22:10:00|97.84|95.44|98.27|95.87|98.3|95.9|97.82|95.42|0
1708553700000|2024-02-21 22:15:00|98.28|95.88|98.62|96.22|98.7|96.3|98.18|95.78|0
1708554000000|2024-02-21 22:20:00|98.63|96.23|98.39|95.99|98.7|96.3|98.35|95.95|0
1708554300000|2024-02-21 22:25:00|98.46|96.06|98.5|96.1|98.6|96.2|98.39|95.99|0
1708554600000|2024-02-21 22:30:00|98.44|96.04|98|95.6|98.45|96.05|97.82|95.42|0
1708554900000|2024-02-21 22:35:00|97.97|95.57|98.18|95.78|98.18|95.78|97.92|95.52|0
1708555200000|2024-02-21 22:40:00|98.14|95.74|97.91|95.51|98.17|95.77|97.75|95.35|0
1708555500000|2024-02-21 22:45:00|97.93|95.53|97.84|95.44|97.95|95.55|97.76|95.36|0
1708555800000|2024-02-21 22:50:00|97.81|95.41|98.02|95.62|98.11|95.71|97.75|95.35|0
1708556100000|2024-02-21 22:55:00|98.09|95.69|97.96|95.56|98.19|95.79|97.8|95.4|0
1708556400000|2024-02-21 23:00:00|97.59|95.19|98.35|95.95|98.6|96.2|97.53|95.13|0
1708556700000|2024-02-21 23:05:00|98.41|96.01|98.57|96.17|98.78|96.38|98.41|96.01|0
1708557000000|2024-02-21 23:10:00|98.53|96.13|98.29|95.89|98.66|96.26|98.1|95.7|0
1708557300000|2024-02-21 23:15:00|98.32|95.92|97.43|95.03|98.35|95.95|97.43|95.03|0
1708557600000|2024-02-21 23:20:00|97.46|95.06|97.43|95.03|97.73|95.33|97.43|95.03|0
1708557900000|2024-02-21 23:25:00|97.49|95.09|97.97|95.57|97.98|95.58|97.46|95.06|0
1708558200000|2024-02-21 23:30:00|97.91|95.51|98.53|96.13|98.53|96.13|97.88|95.48|0
1708558500000|2024-02-21 23:35:00|98.59|96.19|98.89|96.49|98.99|96.59|98.4|96|0
1708558800000|2024-02-21 23:40:00|98.77|96.37|98.09|95.69|98.77|96.37|97.91|95.51|0
1708559100000|2024-02-21 23:45:00|98.15|95.75|97.76|95.36|98.15|95.75|97.72|95.32|0
1708559400000|2024-02-21 23:50:00|97.79|95.39|97.84|95.44|98.03|95.63|97.78|95.38|0
1708559700000|2024-02-21 23:55:00|97.91|95.51|97.48|95.08|97.97|95.57|97.48|95.08|0
1708560000000|2024-02-22 00:00:00|97.42|95.02|96.93|94.53|97.63|95.23|96.66|94.26|0
1708560300000|2024-02-22 00:05:00|96.81|94.41|96.26|93.86|96.93|94.53|96.26|93.86|0
1708560600000|2024-02-22 00:10:00|96.32|93.92|96.38|93.98|96.68|94.28|96.14|93.74|0
1708560900000|2024-02-22 00:15:00|96.32|93.92|95.84|93.44|96.74|94.34|95.84|93.44|0
1708561200000|2024-02-22 00:20:00|95.9|93.5|95.89|93.49|96.02|93.62|95.77|93.37|0
1708561500000|2024-02-22 00:25:00|95.83|93.43|95.89|93.49|96.13|93.73|95.77|93.37|0
1708561800000|2024-02-22 00:30:00|95.95|93.55|96.07|93.67|96.25|93.85|95.89|93.49|0
1708562100000|2024-02-22 00:35:00|96.1|93.7|95.41|93.01|96.13|93.73|95.41|93.01|0
1708562400000|2024-02-22 00:40:00|95.47|93.07|95.26|92.86|95.59|93.19|95.26|92.86|0
1708562700000|2024-02-22 00:45:00|95.29|92.89|94.69|92.29|95.35|92.95|94.63|92.23|0
1708563000000|2024-02-22 00:50:00|94.75|92.35|94.57|92.17|94.75|92.35|94.1|91.7|0
1708563300000|2024-02-22 00:55:00|94.51|92.11|94.69|92.29|94.81|92.41|94.27|91.87|0
1708563600000|2024-02-22 01:00:00|94.63|92.23|94.86|92.46|94.92|92.52|94.45|92.05|0
1708563900000|2024-02-22 01:05:00|94.8|92.4|94.86|92.46|94.92|92.52|94.68|92.28|0
1708564200000|2024-02-22 01:10:00|94.8|92.4|94.56|92.16|94.95|92.55|94.5|92.1|0
1708564500000|2024-02-22 01:15:00|94.46|92.26|93.13|90.93|94.52|92.32|93.02|90.82|0
1708564800000|2024-02-22 01:20:00|93.19|90.99|93.49|91.29|93.49|91.29|93.07|90.87|0
1708565100000|2024-02-22 01:25:00|93.43|91.23|93.37|91.17|93.55|91.35|93.25|91.05|0
1708565400000|2024-02-22 01:30:00|93.31|91.11|92.95|90.75|93.31|91.11|92.89|90.69|0
1708565700000|2024-02-22 01:35:00|93.01|90.81|93.19|90.99|93.31|91.11|92.95|90.75|0
1708566000000|2024-02-22 01:40:00|93.25|91.05|93.54|91.34|93.6|91.4|93.1|90.9|0
1708566300000|2024-02-22 01:45:00|93.48|91.28|93.54|91.34|93.54|91.34|93.42|91.22|0
1708566600000|2024-02-22 01:50:00|93.57|91.37|93.83|91.63|93.95|91.75|93.57|91.37|0
1708566900000|2024-02-22 01:55:00|93.87|91.67|94.31|92.11|94.37|92.17|93.83|91.63|0
1708567200000|2024-02-22 02:00:00|94.25|92.05|94.31|92.11|94.37|92.17|94.13|91.93|0
1708567500000|2024-02-22 02:05:00|94.37|92.17|94.37|92.17|94.43|92.23|94.25|92.05|0
1708567800000|2024-02-22 02:10:00|94.43|92.23|94.6|92.4|94.84|92.64|94.43|92.23|0
1708568100000|2024-02-22 02:15:00|94.63|92.43|94.3|92.1|94.66|92.46|94.3|92.1|0
1708568400000|2024-02-22 02:20:00|94.33|92.13|94.42|92.22|94.54|92.34|94.3|92.1|0
1708568700000|2024-02-22 02:25:00|94.48|92.28|94.3|92.1|94.48|92.28|94.12|91.92|0
1708569000000|2024-02-22 02:30:00|94.33|92.13|94.09|91.89|94.33|92.13|94.09|91.89|0
1708569300000|2024-02-22 02:35:00|94.12|91.92|94.12|91.92|94.12|91.92|93.94|91.74|0
1708569600000|2024-02-22 02:40:00|94.06|91.86|94.06|91.86|94.18|91.98|93.85|91.65|0
1708569900000|2024-02-22 02:45:00|94.12|91.92|93.88|91.68|94.18|91.98|93.64|91.44|0
1708570200000|2024-02-22 02:50:00|93.82|91.62|93.7|91.5|93.82|91.62|93.7|91.5|0
1708570500000|2024-02-22 02:55:00|93.64|91.44|93.58|91.38|93.73|91.53|93.58|91.38|0
1708570800000|2024-02-22 03:00:00|93.52|91.32|93.52|91.32|93.7|91.5|93.4|91.2|0
1708571100000|2024-02-22 03:05:00|93.57|91.37|93.57|91.37|93.63|91.43|93.49|91.29|0
1708571400000|2024-02-22 03:10:00|93.51|91.31|93.39|91.19|93.54|91.34|93.39|91.19|0
1708571700000|2024-02-22 03:15:00|93.45|91.25|93.63|91.43|93.63|91.43|93.33|91.13|0
1708572000000|2024-02-22 03:20:00|93.6|91.4|93.69|91.49|93.75|91.55|93.57|91.37|0
1708572300000|2024-02-22 03:25:00|93.72|91.52|93.8|91.6|93.92|91.72|93.69|91.49|0
1708572600000|2024-02-22 03:30:00|93.86|91.66|93.86|91.66|93.92|91.72|93.68|91.48|0
1708572900000|2024-02-22 03:35:00|93.92|91.72|93.92|91.72|93.92|91.72|93.86|91.66|0
1708573200000|2024-02-22 03:40:00|93.86|91.66|93.8|91.6|93.92|91.72|93.8|91.6|0
1708573500000|2024-02-22 03:45:00|93.74|91.54|93.86|91.66|93.86|91.66|93.68|91.48|0
1708573800000|2024-02-22 03:50:00|93.83|91.63|93.8|91.6|93.92|91.72|93.68|91.48|0
1708574100000|2024-02-22 03:55:00|93.83|91.63|93.79|91.59|93.91|91.71|93.79|91.59|0
1708574400000|2024-02-22 04:00:00|93.85|91.65|93.73|91.53|93.91|91.71|93.67|91.47|0
1708574700000|2024-02-22 04:05:00|93.76|91.56|93.79|91.59|93.91|91.71|93.73|91.53|0
1708575000000|2024-02-22 04:10:00|93.73|91.53|93.61|91.41|93.73|91.53|93.61|91.41|0
1708575300000|2024-02-22 04:15:00|93.55|91.35|93.55|91.35|93.55|91.35|93.43|91.23|0
1708575600000|2024-02-22 04:20:00|93.61|91.41|93.64|91.44|93.85|91.65|93.61|91.41|0
1708575900000|2024-02-22 04:25:00|93.67|91.47|93.55|91.35|93.73|91.53|93.49|91.29|0
1708576200000|2024-02-22 04:30:00|93.61|91.41|93.61|91.41|93.67|91.47|93.55|91.35|0
1708576500000|2024-02-22 04:35:00|93.55|91.35|93.43|91.23|93.61|91.41|93.31|91.11|0
1708576800000|2024-02-22 04:40:00|93.37|91.17|93.25|91.05|93.43|91.23|93.25|91.05|0
1708577100000|2024-02-22 04:45:00|93.31|91.11|93.3|91.1|93.34|91.14|93.25|91.05|0
1708577400000|2024-02-22 04:50:00|93.25|91.05|93.24|91.04|93.3|91.1|93.24|91.04|0
1708578000000|2024-02-22 05:00:00|93.27|91.07|93.3|91.1|93.42|91.22|93.24|91.04|0
1708578300000|2024-02-22 05:05:00|93.24|91.04|93.36|91.16|93.36|91.16|93.24|91.04|0
1708578600000|2024-02-22 05:10:00|93.42|91.22|93.3|91.1|93.53|91.33|93.3|91.1|0
1708578900000|2024-02-22 05:15:00|93.36|91.16|93.24|91.04|93.36|91.16|93.24|91.04|0
1708579200000|2024-02-22 05:20:00|93.27|91.07|93.29|91.09|93.29|91.09|93.23|91.03|0
1708579500000|2024-02-22 05:25:00|93.26|91.06|93.06|90.86|93.29|91.09|93|90.8|0
1708579800000|2024-02-22 05:30:00|93.09|90.89|93.23|91.03|93.41|91.21|93.06|90.86|0
1708580100000|2024-02-22 05:35:00|93.26|91.06|92.93|90.73|93.26|91.06|92.88|90.68|0
1708580400000|2024-02-22 05:40:00|92.96|90.76|92.87|90.67|92.99|90.79|92.81|90.61|0
1708580700000|2024-02-22 05:45:00|92.93|90.73|92.87|90.67|92.93|90.73|92.46|90.26|0
1708581000000|2024-02-22 05:50:00|92.93|90.73|93.17|90.97|93.23|91.03|92.93|90.73|0
1708581300000|2024-02-22 05:55:00|93.22|91.02|93.22|91.02|93.64|91.44|93.22|91.02|0
1708581600000|2024-02-22 06:00:00|93.28|91.08|93.22|91.02|93.4|91.2|93.16|90.96|0
1708581900000|2024-02-22 06:05:00|93.28|91.08|93.22|91.02|93.34|91.14|93.16|90.96|0
1708582200000|2024-02-22 06:10:00|93.28|91.08|93.1|90.9|93.28|91.08|93.1|90.9|0
1708582500000|2024-02-22 06:15:00|93.16|90.96|92.98|90.78|93.16|90.96|92.98|90.78|0
1708582800000|2024-02-22 06:20:00|93.04|90.84|93.04|90.84|93.1|90.9|92.98|90.78|0
1708583100000|2024-02-22 06:25:00|92.98|90.78|92.8|90.6|92.98|90.78|92.8|90.6|0
1708583400000|2024-02-22 06:30:00|92.83|90.63|92.5|90.3|92.86|90.66|92.45|90.25|0
1708583700000|2024-02-22 06:35:00|92.56|90.36|92.15|89.95|92.68|90.48|92.15|89.95|0
1708584000000|2024-02-22 06:40:00|92.21|90.01|94.42|92.22|94.56|92.36|91.86|89.66|0
1708584300000|2024-02-22 06:45:00|94.44|92.24|94.5|92.3|94.62|92.42|94.36|92.16|0
1708584600000|2024-02-22 06:50:00|94.44|92.24|94.2|92|94.44|92.24|94.03|91.83|0
1708584900000|2024-02-22 06:55:00|94.09|91.89|94.03|91.83|94.2|92|94.03|91.83|0
1708585200000|2024-02-22 07:00:00|94.2|92|94.32|92.12|94.38|92.18|94.14|91.94|0
1708585500000|2024-02-22 07:05:00|94.38|92.18|94.32|92.12|94.44|92.24|94.2|92|0
1708585800000|2024-02-22 07:10:00|94.26|92.06|94.43|92.23|94.55|92.35|94.2|92|0
1708586100000|2024-02-22 07:15:00|94.38|92.18|94.49|92.29|94.55|92.35|94.2|92|0
1708586400000|2024-02-22 07:20:00|94.55|92.35|94.37|92.17|94.55|92.35|94.31|92.11|0
1708586700000|2024-02-22 07:25:00|94.43|92.23|94.25|92.05|94.43|92.23|94.19|91.99|0
1708587000000|2024-02-22 07:30:00|94.19|91.99|94.31|92.11|94.4|92.2|94.13|91.93|0
1708587300000|2024-02-22 07:35:00|94.34|92.14|94.13|91.93|94.43|92.23|94.13|91.93|0
1708587600000|2024-02-22 07:40:00|94.19|91.99|94.13|91.93|94.19|91.99|94.01|91.81|0
1708587900000|2024-02-22 07:45:00|94.19|91.99|93.54|91.34|94.19|91.99|93.54|91.34|0
1708588200000|2024-02-22 07:50:00|93.51|91.31|93.42|91.22|93.63|91.43|93.36|91.16|0
1708588500000|2024-02-22 07:55:00|93.48|91.28|93.42|91.22|93.48|91.28|93.24|91.04|0
1708588800000|2024-02-22 08:00:00|93.3|91.1|92.6|90.4|93.36|91.16|92.54|90.34|0
1708589100000|2024-02-22 08:05:00|92.63|90.43|91.33|89.13|92.72|90.52|91.27|89.07|0
1708589400000|2024-02-22 08:10:00|91.27|89.07|91.1|88.9|91.44|89.24|90.95|88.75|0
1708589700000|2024-02-22 08:15:00|91.15|88.95|90.29|88.09|91.33|89.13|90.24|88.04|0
1708590000000|2024-02-22 08:20:00|90.24|88.04|91.85|89.65|91.85|89.65|90.24|88.04|0
1708590300000|2024-02-22 08:25:00|91.91|89.71|89.61|87.41|92.02|89.82|89.58|87.38|0
1708590600000|2024-02-22 08:30:00|89.75|87.55|90.09|87.89|90.15|87.95|89.47|87.27|0
1708590900000|2024-02-22 08:35:00|90.15|87.95|90.21|88.01|90.32|88.12|90.04|87.84|0
1708591200000|2024-02-22 08:40:00|90.26|88.06|90.32|88.12|90.6|88.4|90.2|88|0
1708591500000|2024-02-22 08:45:00|90.37|88.17|90.37|88.17|90.43|88.23|90.12|87.92|0
1708591800000|2024-02-22 08:50:00|90.32|88.12|90.26|88.06|90.35|88.15|89.97|87.77|0
1708592100000|2024-02-22 08:55:00|90.31|88.11|90.31|88.11|90.37|88.17|90.14|87.94|0
1708592400000|2024-02-22 09:00:00|90.37|88.17|90.6|88.4|91.49|89.29|90.37|88.17|0
1708592700000|2024-02-22 09:05:00|90.57|88.37|90.37|88.17|90.65|88.45|90.14|87.94|0
1708593000000|2024-02-22 09:10:00|90.42|88.22|90.59|88.39|90.59|88.39|90.14|87.94|0
1708593300000|2024-02-22 09:15:00|90.54|88.34|91.39|89.19|91.39|89.19|90.54|88.34|0
1708593600000|2024-02-22 09:20:00|91.37|89.17|91.85|89.65|92.03|89.83|90.99|88.79|0
1708593900000|2024-02-22 09:25:00|91.91|89.71|91.62|89.42|91.97|89.77|91.51|89.31|0
1708594200000|2024-02-22 09:30:00|91.45|89.25|91.05|88.85|91.56|89.36|91.05|88.85|0
1708594500000|2024-02-22 09:35:00|91.1|88.9|90.59|88.39|91.27|89.07|90.59|88.39|0
1708594800000|2024-02-22 09:40:00|90.64|88.44|90.87|88.67|90.93|88.73|90.53|88.33|0
1708595100000|2024-02-22 09:45:00|90.93|88.73|90.75|88.55|90.98|88.78|90.64|88.44|0
1708595400000|2024-02-22 09:50:00|90.81|88.61|90.75|88.55|90.87|88.67|90.47|88.27|0
1708595700000|2024-02-22 09:55:00|90.81|88.61|90.75|88.55|90.87|88.67|90.47|88.27|0
1708596000000|2024-02-22 10:00:00|90.69|88.49|90.81|88.61|90.92|88.72|90.52|88.32|0
1708596300000|2024-02-22 10:05:00|90.75|88.55|90.55|88.35|90.75|88.55|90.41|88.21|0
1708596600000|2024-02-22 10:10:00|90.52|88.32|90.52|88.32|90.63|88.43|90.46|88.26|0
1708596900000|2024-02-22 10:15:00|90.46|88.26|90.8|88.6|90.86|88.66|90.43|88.23|0
1708597200000|2024-02-22 10:20:00|90.77|88.57|91.03|88.83|91.03|88.83|90.74|88.54|0
1708597500000|2024-02-22 10:25:00|90.97|88.77|90.8|88.6|91.09|88.89|90.74|88.54|0
1708597800000|2024-02-22 10:30:00|90.74|88.54|90.34|88.14|90.74|88.54|90.34|88.14|0
1708598100000|2024-02-22 10:35:00|90.4|88.2|90.22|88.02|90.68|88.48|90.11|87.91|0
1708598400000|2024-02-22 10:40:00|90.28|88.08|89.83|87.63|90.28|88.08|89.83|87.63|0
1708598700000|2024-02-22 10:45:00|89.8|87.6|89.88|87.68|90.17|87.97|89.74|87.54|0
1708599000000|2024-02-22 10:50:00|89.85|87.65|89.65|87.45|89.99|87.79|89.65|87.45|0
1708599300000|2024-02-22 10:55:00|89.71|87.51|89.59|87.39|89.82|87.62|89.59|87.39|0
1708599600000|2024-02-22 11:00:00|89.71|87.51|89.88|87.68|90.05|87.85|89.65|87.45|0
1708599900000|2024-02-22 11:05:00|89.82|87.62|89.93|87.73|89.93|87.73|89.7|87.5|0
1708600200000|2024-02-22 11:10:00|89.87|87.67|89.48|87.28|89.99|87.79|89.36|87.16|0
1708600500000|2024-02-22 11:15:00|89.36|87.16|87.96|85.76|89.36|87.16|87.96|85.76|0
1708600800000|2024-02-22 11:20:00|87.9|85.7|88.42|86.22|88.81|86.61|87.79|85.59|0
1708601100000|2024-02-22 11:25:00|88.47|86.27|89.09|86.89|89.2|87|88.42|86.22|0
1708601400000|2024-02-22 11:30:00|89.03|86.83|89.09|86.89|89.26|87.06|89.03|86.83|0
1708601700000|2024-02-22 11:35:00|89.14|86.94|89.03|86.83|89.14|86.94|88.8|86.6|0
1708602000000|2024-02-22 11:40:00|88.97|86.77|88.86|86.66|89.25|87.05|88.69|86.49|0
1708602300000|2024-02-22 11:45:00|88.8|86.6|88.91|86.71|88.97|86.77|88.63|86.43|0
1708602600000|2024-02-22 11:50:00|88.86|86.66|89.19|86.99|89.3|87.1|88.58|86.38|0
1708602900000|2024-02-22 11:55:00|89.14|86.94|89.53|87.33|89.53|87.33|89.14|86.94|0
1708603200000|2024-02-22 12:00:00|89.64|87.44|89.98|87.78|90.04|87.84|89.47|87.27|0
1708603500000|2024-02-22 12:05:00|89.86|87.66|89.86|87.66|90.09|87.89|89.69|87.49|0
1708603800000|2024-02-22 12:10:00|89.81|87.61|89.92|87.72|89.98|87.78|89.75|87.55|0
1708604100000|2024-02-22 12:15:00|89.97|87.77|90.2|88|90.31|88.11|89.97|87.77|0
1708604400000|2024-02-22 12:20:00|90.09|87.89|89.86|87.66|90.26|88.06|89.86|87.66|0
1708604700000|2024-02-22 12:25:00|89.83|87.63|89.8|87.6|89.97|87.77|89.69|87.49|0
1708605000000|2024-02-22 12:30:00|89.86|87.66|89.69|87.49|90.14|87.94|89.69|87.49|0
1708605300000|2024-02-22 12:35:00|89.74|87.54|89.74|87.54|90.02|87.82|89.63|87.43|0
1708605600000|2024-02-22 12:40:00|89.8|87.6|90.08|87.88|90.14|87.94|89.8|87.6|0
1708605900000|2024-02-22 12:45:00|90.13|87.93|89.91|87.71|90.19|87.99|89.91|87.71|0
1708606200000|2024-02-22 12:50:00|89.85|87.65|89.91|87.71|89.96|87.76|89.79|87.59|0
1708606500000|2024-02-22 12:55:00|89.96|87.76|90.13|87.93|90.13|87.93|89.82|87.62|0
1708606800000|2024-02-22 13:00:00|90.24|88.04|90.53|88.33|90.58|88.38|90.07|87.87|0
1708607100000|2024-02-22 13:05:00|90.47|88.27|90.24|88.04|90.47|88.27|90.1|87.9|0
1708607400000|2024-02-22 13:10:00|90.18|87.98|89.73|87.53|90.35|88.15|89.7|87.5|0
1708607700000|2024-02-22 13:15:00|89.67|87.47|89.39|87.19|89.79|87.59|89.08|86.88|0
1708608000000|2024-02-22 13:20:00|89.45|87.25|89.5|87.3|89.56|87.36|89.22|87.02|0
1708608300000|2024-02-22 13:25:00|89.39|87.19|89.7|87.5|89.78|87.58|89.39|87.19|0
1708608600000|2024-02-22 13:30:00|90.35|88.15|89.39|87.19|90.35|88.15|89.16|86.96|0
1708608900000|2024-02-22 13:35:00|89.44|87.24|89.16|86.96|89.44|87.24|88.77|86.57|0
1708609200000|2024-02-22 13:40:00|89.1|86.9|88.99|86.79|89.27|87.07|88.88|86.68|0
1708609500000|2024-02-22 13:45:00|88.93|86.73|88.82|86.62|89.1|86.9|88.68|86.48|0
1708609800000|2024-02-22 13:50:00|88.76|86.56|88.76|86.56|88.82|86.62|88.48|86.28|0
1708610100000|2024-02-22 13:55:00|88.71|86.51|88.76|86.56|89.27|87.07|88.43|86.23|0
1708610400000|2024-02-22 14:00:00|88.65|86.45|88.87|86.67|88.98|86.78|88.54|86.34|0
1708610700000|2024-02-22 14:05:00|88.98|86.78|89.26|87.06|89.32|87.12|88.81|86.61|0
1708611000000|2024-02-22 14:10:00|89.21|87.01|89.46|87.26|89.77|87.57|89.09|86.89|0
1708611300000|2024-02-22 14:15:00|89.49|87.29|89.77|87.57|89.82|87.62|89.26|87.06|0
1708611600000|2024-02-22 14:20:00|89.71|87.51|89.76|87.56|89.82|87.62|89.48|87.28|0
1708611900000|2024-02-22 14:25:00|89.82|87.62|89.2|87|89.88|87.68|89.2|87|0
1708612200000|2024-02-22 14:30:00|89.14|86.94|91.24|89.04|91.3|89.1|88.97|86.77|0
1708612500000|2024-02-22 14:35:00|91.3|89.1|89.95|87.75|91.47|89.27|89.9|87.7|0
1708612800000|2024-02-22 14:40:00|89.9|87.7|89.47|87.27|89.95|87.75|89.39|87.19|0
1708613100000|2024-02-22 14:45:00|88.68|86.48|87.5|85.3|88.77|86.57|86.82|84.62|0
1708613400000|2024-02-22 14:50:00|87.56|85.36|88.44|86.24|88.56|86.36|86.52|84.32|0
1708613700000|2024-02-22 14:55:00|88.5|86.3|87.56|85.36|88.5|86.3|87.17|84.97|0
1708614000000|2024-02-22 15:00:00|87.5|85.3|87.83|85.63|88.16|85.96|86.84|84.64|0
1708614300000|2024-02-22 15:05:00|87.78|85.58|87.83|85.63|88.11|85.91|87.17|84.97|0
1708614600000|2024-02-22 15:10:00|87.77|85.57|87.94|85.74|88.33|86.13|87.11|84.91|0
1708614900000|2024-02-22 15:15:00|87.88|85.68|88|85.8|88|85.8|86.84|84.64|0
1708615200000|2024-02-22 15:20:00|87.89|85.69|87.28|85.08|88.11|85.91|87.28|85.08|0
1708615500000|2024-02-22 15:25:00|87.22|85.02|86.62|84.42|87.88|85.68|86.51|84.31|0
1708615800000|2024-02-22 15:30:00|86.56|84.36|86.49|84.29|87.31|85.11|86.44|84.24|0
1708616100000|2024-02-22 15:35:00|86.44|84.24|87.53|85.33|87.53|85.33|86.27|84.07|0
1708616400000|2024-02-22 15:40:00|87.31|85.11|87.97|85.77|87.97|85.77|87.09|84.89|0
1708616700000|2024-02-22 15:45:00|87.86|85.66|87.78|85.58|88.69|86.49|87.23|85.03|0
1708617000000|2024-02-22 15:50:00|87.73|85.53|87.51|85.31|87.78|85.58|87.18|84.98|0
1708617300000|2024-02-22 15:55:00|87.45|85.25|87.45|85.25|87.56|85.36|87.12|84.92|0
1708617600000|2024-02-22 16:00:00|87.28|85.08|87.5|85.3|87.84|85.64|87.28|85.08|0
1708617900000|2024-02-22 16:05:00|87.45|85.25|87.23|85.03|87.67|85.47|86.62|84.42|0
1708618200000|2024-02-22 16:10:00|87.12|84.92|86.13|83.93|87.17|84.97|86.02|83.82|0
1708618500000|2024-02-22 16:15:00|86.24|84.04|85.63|83.43|86.24|84.04|85.36|83.16|0
1708618800000|2024-02-22 16:20:00|85.69|83.49|86.59|84.39|86.97|84.77|85.63|83.43|0
1708619100000|2024-02-22 16:25:00|86.53|84.33|86.97|84.77|86.97|84.77|86.31|84.11|0
1708619400000|2024-02-22 16:30:00|86.91|84.71|86.09|83.89|86.91|84.71|85.98|83.78|0
1708619700000|2024-02-22 16:35:00|86.04|83.84|86.94|84.74|87.27|85.07|85.88|83.68|0
1708620000000|2024-02-22 16:40:00|87|84.8|86.67|84.47|87.05|84.85|86.56|84.36|0
1708620300000|2024-02-22 16:45:00|86.62|84.42|87.85|85.65|88.26|86.06|86.62|84.42|0
1708620600000|2024-02-22 16:50:00|87.82|85.62|87.76|85.56|88.09|85.89|87.49|85.29|0
1708620900000|2024-02-22 16:55:00|87.63|85.43|87.82|85.62|87.98|85.78|87.57|85.37|0
1708621200000|2024-02-22 17:00:00|88.04|85.84|87.26|85.06|88.53|86.33|87.21|85.01|0
1708621500000|2024-02-22 17:05:00|87.37|85.17|86.99|84.79|87.37|85.17|86.94|84.74|0
1708621800000|2024-02-22 17:10:00|86.96|84.76|87.32|85.12|87.37|85.17|86.93|84.73|0
1708622100000|2024-02-22 17:15:00|87.37|85.17|86.88|84.68|87.67|85.47|86.88|84.68|0
1708622400000|2024-02-22 17:20:00|86.93|84.73|86.33|84.13|87.01|84.81|86.28|84.08|0
1708622700000|2024-02-22 17:25:00|86.39|84.19|86.75|84.55|87.13|84.93|86.33|84.13|0
1708623000000|2024-02-22 17:30:00|86.64|84.44|86.53|84.33|86.75|84.55|86.37|84.17|0
1708623300000|2024-02-22 17:35:00|86.48|84.28|86.8|84.6|86.91|84.71|86.48|84.28|0
1708623600000|2024-02-22 17:40:00|86.86|84.66|86.96|84.76|87.46|85.26|86.86|84.66|0
1708623900000|2024-02-22 17:45:00|86.91|84.71|86.69|84.49|87.07|84.87|86.53|84.33|0
1708624200000|2024-02-22 17:50:00|86.64|84.44|86.04|83.84|86.64|84.44|85.99|83.79|0
1708624500000|2024-02-22 17:55:00|85.99|83.79|85.61|83.41|86.15|83.95|85.55|83.35|0
1708624800000|2024-02-22 18:00:00|85.71|83.51|85.09|82.89|86.3|84.1|84.99|82.79|0
1708625100000|2024-02-22 18:05:00|85.07|82.87|84.93|82.73|85.31|83.11|84.82|82.62|0
1708625400000|2024-02-22 18:10:00|84.88|82.68|85.79|83.59|85.84|83.64|84.88|82.68|0
1708625700000|2024-02-22 18:15:00|85.74|83.54|85.2|83|85.79|83.59|85.03|82.83|0
1708626000000|2024-02-22 18:20:00|85.14|82.94|84.87|82.67|85.25|83.05|84.87|82.67|0
1708626300000|2024-02-22 18:25:00|84.93|82.73|84.28|82.08|84.98|82.78|84.23|82.03|0
1708626600000|2024-02-22 18:30:00|84.23|82.03|83.96|81.76|84.39|82.19|83.75|81.55|0
1708626900000|2024-02-22 18:35:00|83.91|81.71|84.16|81.96|84.48|82.28|83.86|81.66|0
1708627200000|2024-02-22 18:40:00|84.1|81.9|84.05|81.85|84.26|82.06|83.84|81.64|0
1708627500000|2024-02-22 18:45:00|83.99|81.79|83.94|81.74|84.1|81.9|83.84|81.64|0
1708627800000|2024-02-22 18:50:00|83.99|81.79|83.99|81.79|84.52|82.32|83.99|81.79|0
1708628100000|2024-02-22 18:55:00|84.04|81.84|83.78|81.58|84.1|81.9|83.78|81.58|0
1708628400000|2024-02-22 19:00:00|83.83|81.63|83.55|81.35|83.94|81.74|83.2|81|0
1708628700000|2024-02-22 19:05:00|83.47|81.27|83.71|81.51|83.76|81.56|83.39|81.19|0
1708629000000|2024-02-22 19:10:00|83.65|81.45|82.71|80.51|83.65|81.45|82.55|80.35|0
1708629300000|2024-02-22 19:15:00|82.66|80.46|83.21|81.01|83.27|81.07|82.6|80.4|0
1708629600000|2024-02-22 19:20:00|83.19|80.99|83.25|81.05|83.25|81.05|82.22|80.02|0
1708629900000|2024-02-22 19:25:00|83.19|80.99|83.04|80.84|83.4|81.2|82.88|80.68|0
1708630200000|2024-02-22 19:30:00|82.98|80.78|84.45|82.25|84.61|82.41|82.93|80.73|0
1708630500000|2024-02-22 19:35:00|84.39|82.19|83.36|81.16|84.45|82.25|82.89|80.69|0
1708630800000|2024-02-22 19:40:00|83.31|81.11|83.36|81.16|83.99|81.79|83.26|81.06|0
1708631100000|2024-02-22 19:45:00|83.31|81.11|83.94|81.74|84.05|81.85|83.26|81.06|0
1708631400000|2024-02-22 19:50:00|83.97|81.77|83.78|81.58|84.36|82.16|83.78|81.58|0
1708631700000|2024-02-22 19:55:00|83.89|81.69|84.57|82.37|85.16|82.96|83.67|81.47|0
1708632000000|2024-02-22 20:00:00|84.78|82.58|83.72|81.52|84.78|82.58|83.72|81.52|0
1708632300000|2024-02-22 20:05:00|83.78|81.58|84.42|82.22|84.52|82.32|83.41|81.21|0
1708632600000|2024-02-22 20:10:00|84.36|82.16|84.1|81.9|84.63|82.43|83.84|81.64|0
1708632900000|2024-02-22 20:15:00|84.05|81.85|83.35|81.15|84.4|82.2|83.35|81.15|0
1708633200000|2024-02-22 20:20:00|83.3|81.1|83.14|80.94|83.51|81.31|82.93|80.73|0
1708633500000|2024-02-22 20:25:00|83.19|80.99|83.51|81.31|83.56|81.36|82.88|80.68|0
1708633800000|2024-02-22 20:30:00|83.4|81.2|83.82|81.62|84.3|82.1|83.4|81.2|0
1708634100000|2024-02-22 20:35:00|83.93|81.73|82.82|80.62|84.03|81.83|82.77|80.57|0
1708634400000|2024-02-22 20:40:00|82.77|80.57|83.45|81.25|83.45|81.25|82.3|80.1|0
1708634700000|2024-02-22 20:45:00|83.5|81.3|83.61|81.41|83.76|81.56|83.34|81.14|0
1708635000000|2024-02-22 20:50:00|83.76|81.56|83.29|81.09|83.92|81.72|83.03|80.83|0
1708635300000|2024-02-22 20:55:00|82.77|80.57|83.81|81.61|83.97|81.77|82.3|80.1|0
1708635600000|2024-02-22 21:00:00|83.97|81.77|84.29|82.09|84.45|82.25|83.97|81.77|0
1708635900000|2024-02-22 21:05:00|84.34|82.14|84.23|82.03|84.39|82.19|84.13|81.93|0
1708636200000|2024-02-22 21:10:00|84.28|82.08|84.6|82.4|84.76|82.56|84.23|82.03|0
1708636500000|2024-02-22 21:15:00|84.65|82.25|84.86|82.46|84.96|82.56|84.49|82.09|0
1708636800000|2024-02-22 21:20:00|84.89|82.49|85.02|82.62|85.02|82.62|84.75|82.35|0
1708637100000|2024-02-22 21:25:00|84.96|82.56|84.88|82.48|85.02|82.62|84.8|82.4|0
1708637400000|2024-02-22 21:30:00|84.91|82.51|84.91|82.51|85.17|82.77|84.91|82.51|0
1708637700000|2024-02-22 21:35:00|84.96|82.56|84.85|82.45|84.96|82.56|84.8|82.4|0
1708638000000|2024-02-22 21:40:00|84.8|82.4|84.9|82.5|85.01|82.61|84.74|82.34|0
1708638300000|2024-02-22 21:45:00|85.01|82.61|84.85|82.45|85.01|82.61|84.85|82.45|0
1708638600000|2024-02-22 21:50:00|84.8|82.4|84.63|82.23|84.8|82.4|84.63|82.23|0
1708638900000|2024-02-22 21:55:00|84.66|82.26|84.92|82.52|85.01|82.61|84.63|82.23|0
1708639200000|2024-02-22 22:00:00|84.89|82.49|84.79|82.39|84.89|82.49|84.72|82.32|0
1708639500000|2024-02-22 22:05:00|84.67|82.27|84.74|82.34|84.76|82.36|84.67|82.27|0
1708639800000|2024-02-22 22:10:00|84.79|82.39|84.78|82.38|84.8|82.4|84.72|82.32|0
1708640100000|2024-02-22 22:15:00|84.76|82.36|84.62|82.22|84.76|82.36|84.61|82.21|0
1708640400000|2024-02-22 22:20:00|84.68|82.28|84.68|82.28|84.69|82.29|84.67|82.27|0
1708640700000|2024-02-22 22:25:00|84.7|82.3|84.67|82.27|84.71|82.31|84.67|82.27|0
1708641000000|2024-02-22 22:30:00|84.68|82.28|84.68|82.28|84.69|82.29|84.68|82.28|0
1708641300000|2024-02-22 22:35:00|84.66|82.26|84.78|82.38|84.78|82.38|84.66|82.26|0
1708641600000|2024-02-22 22:40:00|84.77|82.37|84.88|82.48|84.9|82.5|84.77|82.37|0
1708641900000|2024-02-22 22:45:00|84.83|82.43|84.76|82.36|84.85|82.45|84.76|82.36|0
1708642200000|2024-02-22 22:50:00|84.74|82.34|84.78|82.38|84.79|82.39|84.72|82.32|0
1708642500000|2024-02-22 22:55:00|84.72|82.32|84.73|82.33|84.78|82.38|84.72|82.32|0
1708642800000|2024-02-22 23:00:00|84.7|82.3|84.24|81.84|84.7|82.3|84.03|81.63|0
1708643100000|2024-02-22 23:05:00|84.27|81.87|84.51|82.11|84.67|82.27|84.27|81.87|0
1708643400000|2024-02-22 23:10:00|84.45|82.05|84.35|81.95|84.45|82.05|84.29|81.89|0
1708643700000|2024-02-22 23:15:00|84.29|81.89|84.29|81.89|84.35|81.95|84.24|81.84|0
1708644000000|2024-02-22 23:20:00|84.24|81.84|84.03|81.63|84.24|81.84|83.82|81.42|0
1708644300000|2024-02-22 23:25:00|83.97|81.57|83.87|81.47|83.97|81.57|83.81|81.41|0
1708644600000|2024-02-22 23:30:00|83.84|81.44|83.71|81.31|83.92|81.52|83.65|81.25|0
1708644900000|2024-02-22 23:35:00|83.65|81.25|83.44|81.04|83.76|81.36|83.39|80.99|0
1708645200000|2024-02-22 23:40:00|83.5|81.1|83.6|81.2|83.6|81.2|83.39|80.99|0
1708645500000|2024-02-22 23:45:00|83.55|81.15|83.49|81.09|83.6|81.2|83.44|81.04|0
1708645800000|2024-02-22 23:50:00|83.54|81.14|83.65|81.25|83.65|81.25|83.44|81.04|0
1708646100000|2024-02-22 23:55:00|83.6|81.2|83.7|81.3|83.7|81.3|83.59|81.19|0
1708646400000|2024-02-23 00:00:00|83.73|81.33|84.07|81.67|84.17|81.77|83.65|81.25|0
1708646700000|2024-02-23 00:05:00|84.12|81.72|84.28|81.88|84.38|81.98|84.07|81.67|0
1708647000000|2024-02-23 00:10:00|84.22|81.82|84.27|81.87|84.27|81.87|84.12|81.72|0
1708647300000|2024-02-23 00:15:00|84.22|81.82|84.17|81.77|84.27|81.87|84.11|81.71|0
1708647600000|2024-02-23 00:20:00|84.22|81.82|84.38|81.98|84.38|81.98|84.11|81.71|0
1708647900000|2024-02-23 00:25:00|84.35|81.95|84.22|81.82|84.35|81.95|84.16|81.76|0
1708648200000|2024-02-23 00:30:00|84.16|81.76|84.21|81.81|84.21|81.81|84.11|81.71|0
1708648500000|2024-02-23 00:35:00|84.32|81.92|84.64|82.24|85.04|82.64|84.32|81.92|0
1708648800000|2024-02-23 00:40:00|84.69|82.29|84.42|82.02|84.74|82.34|84.26|81.86|0
1708649100000|2024-02-23 00:45:00|84.48|82.08|84.63|82.23|84.63|82.23|84.37|81.97|0
1708649400000|2024-02-23 00:50:00|84.58|82.18|84.31|81.91|84.69|82.29|84.31|81.91|0
1708649700000|2024-02-23 00:55:00|84.37|81.97|84.31|81.91|84.37|81.97|84.21|81.81|0
1708650000000|2024-02-23 01:00:00|84.37|81.97|84.21|81.81|84.47|82.07|84.15|81.75|0
1708650300000|2024-02-23 01:05:00|84.26|81.86|83.99|81.59|84.36|81.96|83.99|81.59|0
1708650600000|2024-02-23 01:10:00|84.05|81.65|84.2|81.8|84.26|81.86|84.05|81.65|0
1708650900000|2024-02-23 01:15:00|84.1|81.9|83.94|81.74|84.16|81.96|83.94|81.74|0
1708651200000|2024-02-23 01:20:00|83.97|81.77|83.63|81.43|83.97|81.77|83.63|81.43|0
1708651500000|2024-02-23 01:25:00|83.62|81.42|83.73|81.53|83.78|81.58|83.57|81.37|0
1708651800000|2024-02-23 01:30:00|83.7|81.5|83.36|81.16|83.7|81.5|83.26|81.06|0
1708652100000|2024-02-23 01:35:00|83.28|81.08|83.36|81.16|83.46|81.26|82.99|80.79|0
1708652400000|2024-02-23 01:40:00|83.41|81.21|83.04|80.84|83.46|81.26|82.99|80.79|0
1708652700000|2024-02-23 01:45:00|82.99|80.79|83.25|81.05|83.25|81.05|82.99|80.79|0
1708653000000|2024-02-23 01:50:00|83.3|81.1|83.35|81.15|83.46|81.26|83.25|81.05|0
1708653300000|2024-02-23 01:55:00|83.3|81.1|83.4|81.2|83.46|81.26|83.3|81.1|0
1708653600000|2024-02-23 02:00:00|83.38|81.18|83.25|81.05|83.4|81.2|83.25|81.05|0
1708653900000|2024-02-23 02:05:00|83.27|81.07|83.01|80.81|83.3|81.1|82.98|80.78|0
1708654200000|2024-02-23 02:10:00|82.98|80.78|83.14|80.94|83.14|80.94|82.98|80.78|0
1708654500000|2024-02-23 02:15:00|83.19|80.99|83.19|80.99|83.35|81.15|83.08|80.88|0
1708654800000|2024-02-23 02:20:00|83.14|80.94|82.87|80.67|83.19|80.99|82.82|80.62|0
1708655100000|2024-02-23 02:25:00|82.85|80.65|82.98|80.78|83.03|80.83|82.85|80.65|0
1708655400000|2024-02-23 02:30:00|83.03|80.83|83.08|80.88|83.13|80.93|82.98|80.78|0
1708655700000|2024-02-23 02:35:00|83.13|80.93|82.97|80.77|83.13|80.93|82.97|80.77|0
1708656000000|2024-02-23 02:40:00|83.03|80.83|82.92|80.72|83.03|80.83|82.87|80.67|0
1708656300000|2024-02-23 02:45:00|82.95|80.75|83.02|80.82|83.08|80.88|82.95|80.75|0
1708656600000|2024-02-23 02:50:00|83.07|80.87|83.13|80.93|83.13|80.93|83.02|80.82|0
1708656900000|2024-02-23 02:55:00|83.15|80.95|83.18|80.98|83.23|81.03|83.07|80.87|0
1708657200000|2024-02-23 03:00:00|83.2|81|83.12|80.92|83.23|81.03|83.12|80.92|0
1708657500000|2024-02-23 03:05:00|83.1|80.9|83.33|81.13|83.33|81.13|83.04|80.84|0
1708657800000|2024-02-23 03:10:00|83.3|81.1|83.17|80.97|83.33|81.13|83.17|80.97|0
1708658100000|2024-02-23 03:15:00|83.12|80.92|83.17|80.97|83.17|80.97|83.07|80.87|0
1708658400000|2024-02-23 03:20:00|83.14|80.94|83.17|80.97|83.17|80.97|83.06|80.86|0
1708658700000|2024-02-23 03:25:00|83.14|80.94|83.17|80.97|83.17|80.97|83.06|80.86|0
1708659000000|2024-02-23 03:30:00|83.11|80.91|83.11|80.91|83.19|80.99|83.09|80.89|0
1708659300000|2024-02-23 03:35:00|83.06|80.86|83.01|80.81|83.11|80.91|82.95|80.75|0
1708659600000|2024-02-23 03:40:00|83.03|80.83|82.95|80.75|83.11|80.91|82.9|80.7|0
1708659900000|2024-02-23 03:45:00|83.06|80.86|83.16|80.96|83.21|81.01|82.95|80.75|0
1708660200000|2024-02-23 03:50:00|83.11|80.91|83.11|80.91|83.13|80.93|83.05|80.85|0
1708660500000|2024-02-23 03:55:00|83.05|80.85|83.05|80.85|83.11|80.91|83.05|80.85|0
1708660800000|2024-02-23 04:00:00|83.1|80.9|83.13|80.93|83.16|80.96|83.1|80.9|0
1708661100000|2024-02-23 04:05:00|83.1|80.9|83.15|80.95|83.16|80.96|83.1|80.9|0
1708661400000|2024-02-23 04:10:00|83.1|80.9|83.1|80.9|83.15|80.95|83.05|80.85|0
1708661700000|2024-02-23 04:15:00|83.05|80.85|82.99|80.79|83.1|80.9|82.99|80.79|0
1708662000000|2024-02-23 04:20:00|82.94|80.74|82.94|80.74|82.99|80.79|82.94|80.74|0
1708662300000|2024-02-23 04:25:00|82.99|80.79|82.94|80.74|83.04|80.84|82.94|80.74|0
1708662600000|2024-02-23 04:30:00|82.89|80.69|82.89|80.69|82.99|80.79|82.89|80.69|0
1708662900000|2024-02-23 04:35:00|82.86|80.66|82.94|80.74|82.99|80.79|82.86|80.66|0
1708663200000|2024-02-23 04:40:00|82.93|80.73|82.93|80.73|82.93|80.73|82.93|80.73|0
1708663500000|2024-02-23 04:45:00|82.88|80.68|82.78|80.58|82.88|80.68|82.78|80.58|0
1708663800000|2024-02-23 04:50:00|82.72|80.52|82.83|80.63|82.83|80.63|82.72|80.52|0
1708664100000|2024-02-23 04:55:00|82.8|80.6|82.72|80.52|82.8|80.6|82.72|80.52|0
1708664400000|2024-02-23 05:00:00|82.77|80.57|82.88|80.68|82.88|80.68|82.72|80.52|0
1708664700000|2024-02-23 05:05:00|82.85|80.65|82.77|80.57|82.85|80.65|82.77|80.57|0
1708665000000|2024-02-23 05:10:00|82.72|80.52|82.56|80.36|82.72|80.52|82.51|80.31|0
1708665300000|2024-02-23 05:15:00|82.61|80.41|82.72|80.52|82.77|80.57|82.59|80.39|0
1708665600000|2024-02-23 05:20:00|82.71|80.51|82.61|80.41|82.71|80.51|82.56|80.36|0
1708665900000|2024-02-23 05:25:00|82.66|80.46|82.56|80.36|82.71|80.51|82.56|80.36|0
1708666200000|2024-02-23 05:30:00|82.61|80.41|82.81|80.61|82.84|80.64|82.56|80.36|0
1708666500000|2024-02-23 05:35:00|82.76|80.56|82.87|80.67|82.87|80.67|82.76|80.56|0
1708666800000|2024-02-23 05:40:00|82.86|80.66|82.81|80.61|82.86|80.66|82.76|80.56|0
1708667100000|2024-02-23 05:45:00|82.86|80.66|82.71|80.51|82.86|80.66|82.71|80.51|0
1708667400000|2024-02-23 05:50:00|82.76|80.56|82.86|80.66|82.97|80.77|82.71|80.51|0
1708667700000|2024-02-23 05:55:00|82.81|80.61|82.6|80.4|82.81|80.61|82.6|80.4|0
1708668000000|2024-02-23 06:00:00|82.63|80.43|82.44|80.24|82.65|80.45|82.39|80.19|0
1708668300000|2024-02-23 06:05:00|82.47|80.27|82.65|80.45|82.7|80.5|82.47|80.27|0
1708668600000|2024-02-23 06:10:00|82.7|80.5|82.65|80.45|82.75|80.55|82.59|80.39|0
1708668900000|2024-02-23 06:15:00|82.7|80.5|82.64|80.44|82.7|80.5|82.64|80.44|0
1708669200000|2024-02-23 06:20:00|82.59|80.39|82.85|80.65|82.9|80.7|82.59|80.39|0
1708669500000|2024-02-23 06:25:00|82.8|80.6|82.8|80.6|82.98|80.78|82.8|80.6|0
1708669800000|2024-02-23 06:30:00|82.77|80.57|82.95|80.75|82.95|80.75|82.74|80.54|0
1708670100000|2024-02-23 06:35:00|82.93|80.73|83.11|80.91|83.11|80.91|82.9|80.7|0
1708670400000|2024-02-23 06:40:00|83.16|80.96|83.05|80.85|83.26|81.06|83|80.8|0
1708670700000|2024-02-23 06:45:00|83.03|80.83|83.1|80.9|83.11|80.91|83|80.8|0
1708671000000|2024-02-23 06:50:00|83.16|80.96|82.95|80.75|83.16|80.96|82.95|80.75|0
1708671300000|2024-02-23 06:55:00|82.92|80.72|82.84|80.64|82.95|80.75|82.74|80.54|0
1708671600000|2024-02-23 07:00:00|82.94|80.74|83.26|81.06|83.47|81.27|82.94|80.74|0
1708671900000|2024-02-23 07:05:00|83.28|81.08|83.39|81.19|83.41|81.21|83.26|81.06|0
1708672200000|2024-02-23 07:10:00|83.41|81.21|83.25|81.05|83.62|81.42|83.25|81.05|0
1708672500000|2024-02-23 07:15:00|83.28|81.08|83.25|81.05|83.31|81.11|83.1|80.9|0
1708672800000|2024-02-23 07:20:00|83.3|81.1|83.41|81.21|83.41|81.21|83.2|81|0
1708673100000|2024-02-23 07:25:00|83.46|81.26|83.51|81.31|83.51|81.31|83.35|81.15|0
1708673400000|2024-02-23 07:30:00|83.46|81.26|83.46|81.26|83.49|81.29|83.3|81.1|0
1708673700000|2024-02-23 07:35:00|83.43|81.23|84.28|82.08|84.31|82.11|83.14|80.94|0
1708674000000|2024-02-23 07:40:00|84.25|82.05|84.2|82|84.36|82.16|84.15|81.95|0
1708674300000|2024-02-23 07:45:00|84.15|81.95|84.04|81.84|84.2|82|84.04|81.84|0
1708674600000|2024-02-23 07:50:00|84.09|81.89|83.78|81.58|84.09|81.89|83.78|81.58|0
1708674900000|2024-02-23 07:55:00|83.72|81.52|84.04|81.84|84.09|81.89|83.72|81.52|0
1708675200000|2024-02-23 08:00:00|84.14|81.94|84.25|82.05|84.41|82.21|84.09|81.89|0
1708675500000|2024-02-23 08:05:00|84.22|82.02|84.67|82.47|85.09|82.89|84.14|81.94|0
1708675800000|2024-02-23 08:10:00|84.61|82.41|84.51|82.31|84.83|82.63|84.51|82.31|0
1708676100000|2024-02-23 08:15:00|84.45|82.25|84.53|82.33|84.61|82.41|84.24|82.04|0
1708676400000|2024-02-23 08:20:00|84.51|82.31|84.56|82.36|84.61|82.41|84.4|82.2|0
1708676700000|2024-02-23 08:25:00|84.61|82.41|84.71|82.51|84.82|82.62|84.61|82.41|0
1708677000000|2024-02-23 08:30:00|84.66|82.46|84.5|82.3|84.71|82.51|84.4|82.2|0
1708677300000|2024-02-23 08:35:00|84.48|82.28|84.55|82.35|84.76|82.56|84.4|82.2|0
1708677600000|2024-02-23 08:40:00|84.6|82.4|84.87|82.67|84.87|82.67|84.34|82.14|0
1708677900000|2024-02-23 08:45:00|84.82|82.62|83.75|81.55|84.87|82.67|83.62|81.42|0
1708678200000|2024-02-23 08:50:00|83.8|81.6|83.91|81.71|84.07|81.87|83.8|81.6|0
1708678500000|2024-02-23 08:55:00|83.93|81.73|83.85|81.65|84.04|81.84|83.8|81.6|0
1708678800000|2024-02-23 09:00:00|83.9|81.7|84.01|81.81|84.01|81.81|83.8|81.6|0
1708679100000|2024-02-23 09:05:00|83.96|81.76|83.59|81.39|84.06|81.86|83.53|81.33|0
1708679400000|2024-02-23 09:10:00|83.53|81.33|83.85|81.65|83.9|81.7|83.53|81.33|0
1708679700000|2024-02-23 09:15:00|83.79|81.59|83.9|81.7|84.01|81.81|83.79|81.59|0
1708680000000|2024-02-23 09:20:00|83.93|81.73|83.56|81.36|83.95|81.75|83.35|81.15|0
1708680300000|2024-02-23 09:25:00|83.48|81.28|83.85|81.65|84.06|81.86|83.41|81.21|0
1708680600000|2024-02-23 09:30:00|83.8|81.6|83.9|81.7|84.01|81.81|83.8|81.6|0
1708680900000|2024-02-23 09:35:00|83.85|81.65|83.9|81.7|83.9|81.7|83.69|81.49|0
1708681200000|2024-02-23 09:40:00|84.01|81.81|83.9|81.7|84.01|81.81|83.85|81.65|0
1708681500000|2024-02-23 09:45:00|83.95|81.75|83.69|81.49|83.95|81.75|83.69|81.49|0
1708681800000|2024-02-23 09:50:00|83.58|81.38|83.42|81.22|83.63|81.43|83.4|81.2|0
1708682100000|2024-02-23 09:55:00|83.47|81.27|83.47|81.27|83.53|81.33|83.42|81.22|0
1708682400000|2024-02-23 10:00:00|83.53|81.33|83.5|81.3|83.53|81.33|83.42|81.22|0
1708682700000|2024-02-23 10:05:00|83.52|81.32|83.73|81.53|83.89|81.69|83.47|81.27|0
1708683000000|2024-02-23 10:10:00|83.79|81.59|83.57|81.37|83.79|81.59|83.42|81.22|0
1708683300000|2024-02-23 10:15:00|83.63|81.43|83.31|81.11|83.68|81.48|83.31|81.11|0
1708683600000|2024-02-23 10:20:00|83.26|81.06|83.31|81.11|83.36|81.16|83.2|81|0
1708683900000|2024-02-23 10:25:00|83.36|81.16|83.25|81.05|83.36|81.16|83.1|80.9|0
1708684200000|2024-02-23 10:30:00|83.2|81|83.17|80.97|83.2|81|83.1|80.9|0
1708684500000|2024-02-23 10:35:00|83.15|80.95|83.15|80.95|83.15|80.95|83.04|80.84|0
1708684800000|2024-02-23 10:40:00|83.09|80.89|82.67|80.47|83.09|80.89|82.67|80.47|0
1708685100000|2024-02-23 10:45:00|82.72|80.52|82.88|80.68|82.91|80.71|82.57|80.37|0
1708685400000|2024-02-23 10:50:00|82.83|80.63|82.72|80.52|82.83|80.63|82.67|80.47|0
1708685700000|2024-02-23 10:55:00|82.77|80.57|83.19|80.99|83.24|81.04|82.72|80.52|0
1708686000000|2024-02-23 11:00:00|83.24|81.04|83.03|80.83|83.3|81.1|83.03|80.83|0
1708686300000|2024-02-23 11:05:00|82.98|80.78|83.03|80.83|83.03|80.83|82.87|80.67|0
1708686600000|2024-02-23 11:10:00|83.08|80.88|82.82|80.62|83.08|80.88|82.74|80.54|0
1708686900000|2024-02-23 11:15:00|82.87|80.67|82.82|80.62|83.03|80.83|82.77|80.57|0
1708687200000|2024-02-23 11:20:00|82.77|80.57|82.56|80.36|82.82|80.62|82.56|80.36|0
1708687500000|2024-02-23 11:25:00|82.61|80.41|82.82|80.62|82.82|80.62|82.61|80.41|0
1708687800000|2024-02-23 11:30:00|82.76|80.56|82.71|80.51|82.92|80.72|82.66|80.46|0
1708688100000|2024-02-23 11:35:00|82.76|80.56|82.81|80.61|83.02|80.82|82.76|80.56|0
1708688400000|2024-02-23 11:40:00|82.86|80.66|82.65|80.45|82.86|80.66|82.6|80.4|0
1708688700000|2024-02-23 11:45:00|82.71|80.51|82.6|80.4|82.71|80.51|82.5|80.3|0
1708689000000|2024-02-23 11:50:00|82.55|80.35|82.55|80.35|82.65|80.45|82.49|80.29|0
1708689300000|2024-02-23 11:55:00|82.57|80.37|82.54|80.34|82.86|80.66|82.54|80.34|0
1708689600000|2024-02-23 12:00:00|82.49|80.29|82.54|80.34|82.6|80.4|82.28|80.08|0
1708689900000|2024-02-23 12:05:00|82.49|80.29|82.7|80.5|82.75|80.55|82.39|80.19|0
1708690200000|2024-02-23 12:10:00|82.65|80.45|82.7|80.5|82.75|80.55|82.59|80.39|0
1708690500000|2024-02-23 12:15:00|82.64|80.44|82.7|80.5|82.91|80.71|82.64|80.44|0
1708690800000|2024-02-23 12:20:00|82.75|80.55|82.49|80.29|82.8|80.6|82.49|80.29|0
1708691100000|2024-02-23 12:25:00|82.43|80.23|82.12|79.92|82.54|80.34|82.07|79.87|0
1708691400000|2024-02-23 12:30:00|82.09|79.89|82.01|79.81|82.17|79.97|81.91|79.71|0
1708691700000|2024-02-23 12:35:00|81.96|79.76|81.86|79.66|81.96|79.76|81.8|79.6|0
1708692000000|2024-02-23 12:40:00|81.91|79.71|82.37|80.17|82.37|80.17|81.91|79.71|0
1708692300000|2024-02-23 12:45:00|82.4|80.2|82.22|80.02|82.48|80.28|82.22|80.02|0
1708692600000|2024-02-23 12:50:00|82.16|79.96|82.22|80.02|82.37|80.17|82.16|79.96|0
1708692900000|2024-02-23 12:55:00|82.19|79.99|82.11|79.91|82.37|80.17|82.11|79.91|0
1708693200000|2024-02-23 13:00:00|82.16|79.96|82.26|80.06|82.53|80.33|82.16|79.96|0
1708693500000|2024-02-23 13:05:00|82.24|80.04|81.9|79.7|82.24|80.04|81.87|79.67|0
1708693800000|2024-02-23 13:10:00|81.93|79.73|81.9|79.7|82.05|79.85|81.79|79.59|0
1708694100000|2024-02-23 13:15:00|81.85|79.65|81.79|79.59|81.98|79.78|81.69|79.49|0
1708694400000|2024-02-23 13:20:00|81.77|79.57|81.58|79.38|81.77|79.57|81.58|79.38|0
1708694700000|2024-02-23 13:25:00|81.64|79.44|81.58|79.38|81.64|79.44|81.32|79.12|0
1708695000000|2024-02-23 13:30:00|81.63|79.43|81.07|78.87|81.84|79.64|81.01|78.81|0
1708695300000|2024-02-23 13:35:00|81.01|78.81|80.86|78.66|81.06|78.86|80.76|78.56|0
1708695600000|2024-02-23 13:40:00|80.81|78.61|81.22|79.02|81.79|79.59|80.81|78.61|0
1708695900000|2024-02-23 13:45:00|81.27|79.07|81.11|78.91|81.47|79.27|81.11|78.91|0
1708696200000|2024-02-23 13:50:00|81.06|78.86|81.3|79.1|81.51|79.31|81.01|78.81|0
1708696500000|2024-02-23 13:55:00|81.36|79.16|81.3|79.1|81.66|79.46|81.2|79|0
1708696800000|2024-02-23 14:00:00|81.35|79.15|80.89|78.69|81.35|79.15|80.84|78.64|0
1708697100000|2024-02-23 14:05:00|80.84|78.64|80.68|78.48|81.2|79|80.58|78.38|0
1708697400000|2024-02-23 14:10:00|80.63|78.43|80.73|78.53|80.94|78.74|80.63|78.43|0
1708697700000|2024-02-23 14:15:00|80.68|78.48|80.12|77.92|80.73|78.53|80.07|77.87|0
1708698000000|2024-02-23 14:20:00|80.07|77.87|79.76|77.56|80.12|77.92|79.51|77.31|0
1708698300000|2024-02-23 14:25:00|79.61|77.41|79.92|77.72|80.14|77.94|79.56|77.36|0
1708698600000|2024-02-23 14:30:00|79.81|77.61|80.14|77.94|80.65|78.45|78.66|76.46|0
1708698900000|2024-02-23 14:35:00|80.24|78.04|80.24|78.04|80.5|78.3|79.94|77.74|0
1708699200000|2024-02-23 14:40:00|80.29|78.09|79.54|77.34|80.49|78.29|79.54|77.34|0
1708699500000|2024-02-23 14:45:00|79.44|77.24|80.7|78.5|80.75|78.55|79.44|77.24|0
1708699800000|2024-02-23 14:50:00|80.65|78.45|80.09|77.89|81.21|79.01|80.09|77.89|0
1708700100000|2024-02-23 14:55:00|80.04|77.84|80.75|78.55|81.97|79.77|79.99|77.79|0
1708700400000|2024-02-23 15:00:00|80.69|78.49|80.79|78.59|81.71|79.51|80.69|78.49|0
1708700700000|2024-02-23 15:05:00|80.85|78.65|80.49|78.29|80.85|78.65|80.18|77.98|0
1708701000000|2024-02-23 15:10:00|80.54|78.34|80.03|77.83|80.74|78.54|79.93|77.73|0
1708701300000|2024-02-23 15:15:00|80.08|77.88|80.38|78.18|80.64|78.44|79.78|77.58|0
1708701600000|2024-02-23 15:20:00|80.33|78.13|80.08|77.88|81.09|78.89|80.03|77.83|0
1708701900000|2024-02-23 15:25:00|80.03|77.83|80.74|78.54|80.79|78.59|79.63|77.43|0
1708702200000|2024-02-23 15:30:00|80.69|78.49|80.54|78.34|81.15|78.95|80.03|77.83|0
1708702500000|2024-02-23 15:35:00|80.59|78.39|80.13|77.93|80.84|78.64|80.13|77.93|0
1708702800000|2024-02-23 15:40:00|80.18|77.98|81.56|79.36|81.66|79.46|79.88|77.68|0
1708703100000|2024-02-23 15:45:00|81.58|79.38|81.66|79.46|81.71|79.51|81.25|79.05|0
1708703400000|2024-02-23 15:50:00|81.61|79.41|81.53|79.33|81.81|79.61|80.99|78.79|0
1708703700000|2024-02-23 15:55:00|81.66|79.46|81.86|79.66|82.43|80.23|81.45|79.25|0
1708704000000|2024-02-23 16:00:00|81.76|79.56|84.1|81.9|84.36|82.16|81.65|79.45|0
1708704300000|2024-02-23 16:05:00|84.15|81.95|82.68|80.48|84.15|81.95|82.31|80.11|0
1708704600000|2024-02-23 16:10:00|82.78|80.58|83.25|81.05|83.83|81.63|82.57|80.37|0
1708704900000|2024-02-23 16:15:00|83.3|81.1|82.88|80.68|83.62|81.42|82.62|80.42|0
1708705200000|2024-02-23 16:20:00|82.94|80.74|82.49|80.29|82.94|80.74|82.31|80.11|0
1708705500000|2024-02-23 16:25:00|82.52|80.32|82.25|80.05|82.57|80.37|81.58|79.38|0
1708705800000|2024-02-23 16:30:00|82.35|80.15|82.19|79.99|83.03|80.83|82.14|79.94|0
1708706100000|2024-02-23 16:35:00|82.3|80.1|81.78|79.58|82.3|80.1|81.78|79.58|0
1708706400000|2024-02-23 16:40:00|81.73|79.53|82.19|79.99|82.45|80.25|81.73|79.53|0
1708706700000|2024-02-23 16:45:00|82.24|80.04|82.35|80.15|82.61|80.41|82.04|79.84|0
1708707000000|2024-02-23 16:50:00|82.4|80.2|81.93|79.73|82.48|80.28|81.77|79.57|0
1708707300000|2024-02-23 16:55:00|81.62|79.42|81.46|79.26|81.88|79.68|81.41|79.21|0
1708707600000|2024-02-23 17:00:00|81.51|79.31|81.15|78.95|81.57|79.37|80.95|78.75|0
1708707900000|2024-02-23 17:05:00|81.1|78.9|80.74|78.54|81.26|79.06|80.69|78.49|0
1708708200000|2024-02-23 17:10:00|80.69|78.49|80.84|78.64|81.05|78.85|80.49|78.29|0
1708708500000|2024-02-23 17:15:00|80.79|78.59|81.3|79.1|81.66|79.46|80.74|78.54|0
1708708800000|2024-02-23 17:20:00|81.25|79.05|81.3|79.1|81.3|79.1|80.89|78.69|0
1708709100000|2024-02-23 17:25:00|81.25|79.05|82.02|79.82|82.49|80.29|81.25|79.05|0
1708709400000|2024-02-23 17:30:00|81.97|79.77|81.97|79.77|82.91|80.71|81.92|79.72|0
1708709700000|2024-02-23 17:35:00|82.02|79.82|81.4|79.2|82.33|80.13|81.35|79.15|0
1708710000000|2024-02-23 17:40:00|81.45|79.25|81.66|79.46|82.49|80.29|81.35|79.15|0
1708710300000|2024-02-23 17:45:00|81.71|79.51|81.29|79.09|81.91|79.71|81.24|79.04|0
1708710600000|2024-02-23 17:50:00|81.35|79.15|81.39|79.19|81.81|79.61|81.19|78.99|0
1708710900000|2024-02-23 17:55:00|81.34|79.14|81.19|78.99|81.75|79.55|81.14|78.94|0
1708711200000|2024-02-23 18:00:00|81.24|79.04|81.65|79.45|81.81|79.61|81.24|79.04|0
1708711500000|2024-02-23 18:05:00|81.6|79.4|81.65|79.45|81.7|79.5|81.24|79.04|0
1708711800000|2024-02-23 18:10:00|81.54|79.34|81.03|78.83|81.57|79.37|80.93|78.73|0
1708712100000|2024-02-23 18:15:00|81.06|78.86|80.67|78.47|81.23|79.03|80.67|78.47|0
1708712400000|2024-02-23 18:20:00|80.62|78.42|80.51|78.31|80.82|78.62|80.51|78.31|0
1708712700000|2024-02-23 18:25:00|80.57|78.37|80.62|78.42|80.82|78.62|80.51|78.31|0
1708713000000|2024-02-23 18:30:00|80.67|78.47|80.41|78.21|81.13|78.93|80.36|78.16|0
1708713300000|2024-02-23 18:35:00|80.46|78.26|80.71|78.51|80.87|78.67|80.36|78.16|0
1708713600000|2024-02-23 18:40:00|80.77|78.57|81.17|78.97|81.38|79.18|80.56|78.36|0
1708713900000|2024-02-23 18:45:00|81.15|78.95|81.05|78.85|81.43|79.23|80.87|78.67|0
1708714200000|2024-02-23 18:50:00|80.97|78.77|81.38|79.18|81.74|79.54|80.97|78.77|0
1708714500000|2024-02-23 18:55:00|81.43|79.23|80.81|78.61|81.53|79.33|80.61|78.41|0
1708714800000|2024-02-23 19:00:00|80.76|78.56|81.53|79.33|81.74|79.54|80.66|78.46|0
1708715100000|2024-02-23 19:05:00|81.48|79.28|81.37|79.17|81.58|79.38|80.71|78.51|0
1708715400000|2024-02-23 19:10:00|81.48|79.28|81.74|79.54|82.05|79.85|81.37|79.17|0
1708715700000|2024-02-23 19:15:00|81.89|79.69|81.89|79.69|82.05|79.85|81.48|79.28|0
1708716000000|2024-02-23 19:20:00|81.94|79.74|82.41|80.21|82.46|80.26|81.58|79.38|0
1708716300000|2024-02-23 19:25:00|82.36|80.16|82.35|80.15|82.67|80.47|82.09|79.89|0
1708716600000|2024-02-23 19:30:00|82.46|80.26|81.63|79.43|82.51|80.31|81.52|79.32|0
1708716900000|2024-02-23 19:35:00|81.57|79.37|81.47|79.27|82.09|79.89|81.37|79.17|0
1708717200000|2024-02-23 19:40:00|81.37|79.17|81.86|79.66|81.93|79.73|81.37|79.17|0
1708717500000|2024-02-23 19:45:00|81.83|79.63|81.72|79.52|81.86|79.66|81.57|79.37|0
1708717800000|2024-02-23 19:50:00|81.78|79.58|81.46|79.26|82.09|79.89|81.21|79.01|0
1708718100000|2024-02-23 19:55:00|81.41|79.21|81.2|79|81.52|79.32|81.15|78.95|0
1708718400000|2024-02-23 20:00:00|81.15|78.95|80.95|78.75|81.41|79.21|80.79|78.59|0
1708718700000|2024-02-23 20:05:00|81|78.8|82.03|79.83|82.13|79.93|80.79|78.59|0
1708719000000|2024-02-23 20:10:00|82.08|79.88|82.18|79.98|82.29|80.09|81.77|79.57|0
1708719300000|2024-02-23 20:15:00|82.13|79.93|81.51|79.31|82.24|80.04|81.38|79.18|0
1708719600000|2024-02-23 20:20:00|81.56|79.36|81.61|79.41|81.87|79.67|81.46|79.26|0
1708719900000|2024-02-23 20:25:00|81.51|79.31|82.02|79.82|82.23|80.03|81.3|79.1|0
1708720200000|2024-02-23 20:30:00|82.08|79.88|81.76|79.56|82.49|80.29|81.66|79.46|0
1708720500000|2024-02-23 20:35:00|81.81|79.61|81.45|79.25|82.07|79.87|81.09|78.89|0
1708720800000|2024-02-23 20:40:00|81.4|79.2|81.66|79.46|81.66|79.46|81.29|79.09|0
1708721100000|2024-02-23 20:45:00|81.58|79.38|80.68|78.48|81.71|79.51|80.57|78.37|0
1708721400000|2024-02-23 20:50:00|80.47|78.27|80.98|78.78|81.14|78.94|80.32|78.12|0
1708721700000|2024-02-23 20:55:00|81.24|79.04|82.27|80.07|82.27|80.07|80.88|78.68|0
1708722000000|2024-02-23 21:00:00|82.33|80.13|82.59|80.39|82.85|80.65|82.22|80.02|0
1708722300000|2024-02-23 21:05:00|82.64|80.44|81.5|79.3|82.64|80.44|81.45|79.25|0
1708722600000|2024-02-23 21:10:00|81.45|79.25|81.6|79.4|81.6|79.4|81.29|79.09|0
1708910100000|2024-02-26 01:15:00|82.53|80.33|82.48|80.28|82.58|80.38|82.48|80.28|0
1708910400000|2024-02-26 01:20:00|82.42|80.22|81.95|79.75|82.42|80.22|81.95|79.75|0
1708910700000|2024-02-26 01:25:00|81.9|79.7|81.79|79.59|82|79.8|81.74|79.54|0
1708911000000|2024-02-26 01:30:00|81.74|79.54|81.42|79.22|81.79|79.59|81.32|79.12|0
1708911300000|2024-02-26 01:35:00|81.47|79.27|81.58|79.38|81.79|79.59|81.42|79.22|0
1708911600000|2024-02-26 01:40:00|81.63|79.43|81.47|79.27|81.63|79.43|81.42|79.22|0
1708911900000|2024-02-26 01:45:00|81.42|79.22|81.57|79.37|81.68|79.48|81.37|79.17|0
1708912200000|2024-02-26 01:50:00|81.63|79.43|82.15|79.95|82.18|79.98|81.63|79.43|0
1708912500000|2024-02-26 01:55:00|82.18|79.98|82.2|80|82.2|80|81.73|79.53|0
1708912800000|2024-02-26 02:00:00|82.15|79.95|81.99|79.79|82.31|80.11|81.94|79.74|0
1708913100000|2024-02-26 02:05:00|82.04|79.84|81.99|79.79|82.07|79.87|81.94|79.74|0
1708913400000|2024-02-26 02:10:00|82.04|79.84|81.72|79.52|82.04|79.84|81.67|79.47|0
1708913700000|2024-02-26 02:15:00|81.67|79.47|81.77|79.57|81.77|79.57|81.62|79.42|0
1708914000000|2024-02-26 02:20:00|81.83|79.63|81.77|79.57|82.04|79.84|81.77|79.57|0
1708914300000|2024-02-26 02:25:00|81.83|79.63|81.72|79.52|81.88|79.68|81.72|79.52|0
1708914600000|2024-02-26 02:30:00|81.75|79.55|82.03|79.83|82.14|79.94|81.72|79.52|0
1708914900000|2024-02-26 02:35:00|81.98|79.78|81.69|79.49|82.03|79.83|81.66|79.46|0
1708915200000|2024-02-26 02:40:00|81.72|79.52|81.27|79.07|81.72|79.52|81.24|79.04|0
1708915500000|2024-02-26 02:45:00|81.3|79.1|81.66|79.46|81.71|79.51|81.3|79.1|0
1708915800000|2024-02-26 02:50:00|81.69|79.49|81.97|79.77|82.05|79.85|81.66|79.46|0
1708916100000|2024-02-26 02:55:00|82|79.8|81.81|79.61|82|79.8|81.76|79.56|0
1708916400000|2024-02-26 03:00:00|81.87|79.67|81.97|79.77|82.08|79.88|81.76|79.56|0
1708916700000|2024-02-26 03:05:00|82.02|79.82|82.02|79.82|82.13|79.93|82|79.8|0
1708917000000|2024-02-26 03:10:00|82|79.8|82.02|79.82|82.13|79.93|82|79.8|0
1708917300000|2024-02-26 03:15:00|81.97|79.77|81.91|79.71|82.07|79.87|81.81|79.61|0
1708917600000|2024-02-26 03:20:00|81.89|79.69|81.96|79.76|82.02|79.82|81.86|79.66|0
1708917900000|2024-02-26 03:25:00|82.02|79.82|82.02|79.82|82.02|79.82|81.91|79.71|0
1708918200000|2024-02-26 03:30:00|81.96|79.76|81.8|79.6|81.96|79.76|81.8|79.6|0
1708918500000|2024-02-26 03:35:00|81.86|79.66|81.85|79.65|81.91|79.71|81.8|79.6|0
1708918800000|2024-02-26 03:40:00|81.91|79.71|81.91|79.71|81.91|79.71|81.8|79.6|0
1708919100000|2024-02-26 03:45:00|81.85|79.65|81.85|79.65|81.9|79.7|81.75|79.55|0
1708919400000|2024-02-26 03:50:00|81.83|79.63|81.75|79.55|81.83|79.63|81.69|79.49|0
1708919700000|2024-02-26 03:55:00|81.8|79.6|81.95|79.75|82.01|79.81|81.8|79.6|0
1708920000000|2024-02-26 04:00:00|81.93|79.73|81.9|79.7|82.01|79.81|81.79|79.59|0
1708920300000|2024-02-26 04:05:00|81.95|79.75|81.9|79.7|81.95|79.75|81.9|79.7|0
1708920600000|2024-02-26 04:10:00|81.85|79.65|81.9|79.7|81.95|79.75|81.84|79.64|0
1708920900000|2024-02-26 04:15:00|81.95|79.75|81.95|79.75|82|79.8|81.84|79.64|0
1708921200000|2024-02-26 04:20:00|81.97|79.77|81.95|79.75|82|79.8|81.89|79.69|0
1708921500000|2024-02-26 04:25:00|82|79.8|82.1|79.9|82.21|80.01|81.95|79.75|0
1708921800000|2024-02-26 04:30:00|82.13|79.93|82|79.8|82.15|79.95|81.94|79.74|0
1708922100000|2024-02-26 04:35:00|81.94|79.74|81.84|79.64|81.94|79.74|81.78|79.58|0
1708922400000|2024-02-26 04:40:00|81.81|79.61|81.78|79.58|81.84|79.64|81.78|79.58|0
1708922700000|2024-02-26 04:45:00|81.83|79.63|81.78|79.58|81.83|79.63|81.78|79.58|0
1708923000000|2024-02-26 04:50:00|81.81|79.61|81.83|79.63|81.88|79.68|81.81|79.61|0
1708923300000|2024-02-26 04:55:00|81.88|79.68|81.83|79.63|81.88|79.68|81.78|79.58|0
1708923600000|2024-02-26 05:00:00|81.86|79.66|83.09|80.89|84.2|82|81.86|79.66|0
1708923900000|2024-02-26 05:05:00|83.04|80.84|82.77|80.57|83.14|80.94|82.77|80.57|0
1708924200000|2024-02-26 05:10:00|82.83|80.63|82.88|80.68|82.88|80.68|82.77|80.57|0
1708924500000|2024-02-26 05:15:00|82.91|80.71|82.64|80.44|82.91|80.71|82.61|80.41|0
1708924800000|2024-02-26 05:20:00|82.61|80.41|82.72|80.52|82.77|80.57|82.61|80.41|0
1708925100000|2024-02-26 05:25:00|82.74|80.54|82.8|80.6|82.82|80.62|82.66|80.46|0
1708925400000|2024-02-26 05:30:00|82.77|80.57|82.71|80.51|82.93|80.73|82.71|80.51|0
1708925700000|2024-02-26 05:35:00|82.77|80.57|82.71|80.51|82.82|80.62|82.66|80.46|0
1708926000000|2024-02-26 05:40:00|82.76|80.56|82.87|80.67|82.87|80.67|82.66|80.46|0
1708926300000|2024-02-26 05:45:00|82.92|80.72|82.81|80.61|83.03|80.83|82.81|80.61|0
1708926600000|2024-02-26 05:50:00|82.87|80.67|83.18|80.98|83.18|80.98|82.87|80.67|0
1708926900000|2024-02-26 05:55:00|83.13|80.93|83.08|80.88|83.13|80.93|83.08|80.88|0
1708927200000|2024-02-26 06:00:00|83.02|80.82|82.86|80.66|83.08|80.88|82.86|80.66|0
1708927500000|2024-02-26 06:05:00|82.92|80.72|83.02|80.82|83.05|80.85|82.86|80.66|0
1708927800000|2024-02-26 06:10:00|83.05|80.85|83.02|80.82|83.07|80.87|82.86|80.66|0
1708928100000|2024-02-26 06:15:00|83.07|80.87|83.12|80.92|83.23|81.03|83.07|80.87|0
1708928400000|2024-02-26 06:20:00|83.17|80.97|83.12|80.92|83.17|80.97|82.96|80.76|0
1708928700000|2024-02-26 06:25:00|83.17|80.97|83.07|80.87|83.17|80.97|83.07|80.87|0
1708929000000|2024-02-26 06:30:00|83.09|80.89|83.43|81.23|83.43|81.23|83.07|80.87|0
1708929300000|2024-02-26 06:35:00|83.49|81.29|83.33|81.13|83.54|81.34|83.22|81.02|0
1708929600000|2024-02-26 06:40:00|83.3|81.1|83.38|81.18|83.49|81.29|83.3|81.1|0
1708929900000|2024-02-26 06:45:00|83.43|81.23|83.54|81.34|83.59|81.39|83.43|81.23|0
1708930200000|2024-02-26 06:50:00|83.48|81.28|83.22|81.02|83.54|81.34|83.16|80.96|0
1708930500000|2024-02-26 06:55:00|83.16|80.96|83.16|80.96|83.27|81.07|83.16|80.96|0
1708930800000|2024-02-26 07:00:00|83.21|81.01|83.16|80.96|83.43|81.23|83.16|80.96|0
1708931100000|2024-02-26 07:05:00|83.11|80.91|83.11|80.91|83.27|81.07|83|80.8|0
1708931400000|2024-02-26 07:10:00|83.05|80.85|82.84|80.64|83.11|80.91|82.79|80.59|0
1708931700000|2024-02-26 07:15:00|82.89|80.69|83.21|81.01|83.26|81.06|82.89|80.69|0
1708932000000|2024-02-26 07:20:00|83.16|80.96|83.05|80.85|83.26|81.06|83.02|80.82|0
1708932300000|2024-02-26 07:25:00|83.02|80.82|82.63|80.43|83.05|80.85|82.63|80.43|0
1708932600000|2024-02-26 07:30:00|82.6|80.4|82.78|80.58|82.78|80.58|82.6|80.4|0
1708932900000|2024-02-26 07:35:00|82.73|80.53|82.62|80.42|82.78|80.58|82.57|80.37|0
1708933200000|2024-02-26 07:40:00|82.6|80.4|82.62|80.42|82.62|80.42|82.52|80.32|0
1708933500000|2024-02-26 07:45:00|82.57|80.37|82.72|80.52|82.78|80.58|82.52|80.32|0
1708933800000|2024-02-26 07:50:00|82.78|80.58|82.67|80.47|82.83|80.63|82.67|80.47|0
1708934100000|2024-02-26 07:55:00|82.7|80.5|82.67|80.47|82.7|80.5|82.51|80.31|0
1708934400000|2024-02-26 08:00:00|82.72|80.52|82.51|80.31|82.72|80.52|82.4|80.2|0
1708934700000|2024-02-26 08:05:00|82.48|80.28|82.56|80.36|82.59|80.39|82.09|79.89|0
1708935000000|2024-02-26 08:10:00|82.51|80.31|82.66|80.46|82.72|80.52|82.46|80.26|0
1708935300000|2024-02-26 08:15:00|82.61|80.41|82.45|80.25|82.69|80.49|82.4|80.2|0
1708935600000|2024-02-26 08:20:00|82.48|80.28|82.4|80.2|82.56|80.36|82.4|80.2|0
1708935900000|2024-02-26 08:25:00|82.37|80.17|82.66|80.46|82.76|80.56|82.35|80.15|0
1708936200000|2024-02-26 08:30:00|82.61|80.41|82.76|80.56|82.82|80.62|82.5|80.3|0
1708936500000|2024-02-26 08:35:00|82.82|80.62|82.04|79.84|82.82|80.62|81.83|79.63|0
1708936800000|2024-02-26 08:40:00|82.07|79.87|83.32|81.12|83.64|81.44|81.89|79.69|0
1708937100000|2024-02-26 08:45:00|83.29|81.09|83.21|81.01|83.53|81.33|83.21|81.01|0
1708937400000|2024-02-26 08:50:00|83.27|81.07|83.48|81.28|83.53|81.33|83.21|81.01|0
1708937700000|2024-02-26 08:55:00|83.47|81.27|83.42|81.22|83.5|81.3|83.32|81.12|0
1708938000000|2024-02-26 09:00:00|83.37|81.17|83.05|80.85|83.37|81.17|82.89|80.69|0
1708938300000|2024-02-26 09:05:00|83.1|80.9|83.63|81.43|83.66|81.46|83.05|80.85|0
1708938600000|2024-02-26 09:10:00|83.68|81.48|83.47|81.27|83.68|81.48|83.36|81.16|0
1708938900000|2024-02-26 09:15:00|83.57|81.37|83.26|81.06|83.57|81.37|83.15|80.95|0
1708939200000|2024-02-26 09:20:00|83.28|81.08|82.99|80.79|83.28|81.08|82.94|80.74|0
1708939500000|2024-02-26 09:25:00|82.94|80.74|82.83|80.63|82.99|80.79|82.78|80.58|0
1708939800000|2024-02-26 09:30:00|82.81|80.61|82.67|80.47|82.88|80.68|82.67|80.47|0
1708940100000|2024-02-26 09:35:00|82.73|80.53|82.78|80.58|82.83|80.63|82.62|80.42|0
1708940400000|2024-02-26 09:40:00|82.83|80.63|82.46|80.26|82.88|80.68|82.46|80.26|0
1708940700000|2024-02-26 09:45:00|82.51|80.31|82.25|80.05|82.51|80.31|82.25|80.05|0
1708941000000|2024-02-26 09:50:00|82.3|80.1|82.3|80.1|82.35|80.15|82.2|80|0
1708941300000|2024-02-26 09:55:00|82.25|80.05|82.19|79.99|82.3|80.1|82.09|79.89|0
1708941600000|2024-02-26 10:00:00|82.25|80.05|82.4|80.2|82.45|80.25|82.25|80.05|0
1708941900000|2024-02-26 10:05:00|82.38|80.18|82.4|80.2|82.4|80.2|82.19|79.99|0
1708942200000|2024-02-26 10:10:00|82.38|80.18|82.24|80.04|82.4|80.2|82.24|80.04|0
1708942500000|2024-02-26 10:15:00|82.29|80.09|82.19|79.99|82.29|80.09|82.14|79.94|0
1708942800000|2024-02-26 10:20:00|82.24|80.04|82.29|80.09|82.29|80.09|82.08|79.88|0
1708943100000|2024-02-26 10:25:00|82.27|80.07|81.74|79.54|82.27|80.07|81.72|79.52|0
1708943400000|2024-02-26 10:30:00|81.77|79.57|81.98|79.78|82.13|79.93|81.77|79.57|0
1708943700000|2024-02-26 10:35:00|82.03|79.83|81.87|79.67|82.03|79.83|81.87|79.67|0
1708944000000|2024-02-26 10:40:00|81.82|79.62|81.66|79.46|81.87|79.67|81.66|79.46|0
1708944300000|2024-02-26 10:45:00|81.71|79.51|81.71|79.51|81.76|79.56|81.61|79.41|0
1708944600000|2024-02-26 10:50:00|81.76|79.56|81.81|79.61|81.87|79.67|81.66|79.46|0
1708944900000|2024-02-26 10:55:00|81.84|79.64|81.92|79.72|82.07|79.87|81.81|79.61|0
1708945200000|2024-02-26 11:00:00|81.86|79.66|81.97|79.77|82.12|79.92|81.86|79.66|0
1708945500000|2024-02-26 11:05:00|81.99|79.79|81.96|79.76|82.12|79.92|81.96|79.76|0
1708945800000|2024-02-26 11:10:00|81.91|79.71|81.96|79.76|81.99|79.79|81.91|79.71|0
1708946100000|2024-02-26 11:15:00|81.91|79.71|81.6|79.4|81.96|79.76|81.55|79.35|0
1708946400000|2024-02-26 11:20:00|81.65|79.45|81.54|79.34|81.65|79.45|81.49|79.29|0
1708946700000|2024-02-26 11:25:00|81.52|79.32|81.39|79.19|81.6|79.4|81.39|79.19|0
1708947000000|2024-02-26 11:30:00|81.41|79.21|81.64|79.44|81.78|79.58|81.41|79.21|0
1708947300000|2024-02-26 11:35:00|81.7|79.5|81.7|79.5|81.85|79.65|81.64|79.44|0
1708947600000|2024-02-26 11:40:00|81.64|79.44|81.54|79.34|81.64|79.44|81.43|79.23|0
1708947900000|2024-02-26 11:45:00|81.59|79.39|81.85|79.65|81.85|79.65|81.59|79.39|0
1708948200000|2024-02-26 11:50:00|81.9|79.7|81.95|79.75|82.06|79.86|81.85|79.65|0
1708948500000|2024-02-26 11:55:00|81.9|79.7|81.79|79.59|81.9|79.7|81.74|79.54|0
1708948800000|2024-02-26 12:00:00|81.74|79.54|82.26|80.06|82.26|80.06|81.69|79.49|0
1708949100000|2024-02-26 12:05:00|82.21|80.01|82.21|80.01|82.31|80.11|82.05|79.85|0
1708949400000|2024-02-26 12:10:00|82.15|79.95|82.2|80|82.26|80.06|82.1|79.9|0
1708949700000|2024-02-26 12:15:00|82.26|80.06|81.94|79.74|82.36|80.16|81.94|79.74|0
1708950000000|2024-02-26 12:20:00|81.92|79.72|81.84|79.64|81.94|79.74|81.79|79.59|0
1708950300000|2024-02-26 12:25:00|81.89|79.69|82.1|79.9|82.1|79.9|81.89|79.69|0
1708950600000|2024-02-26 12:30:00|82.04|79.84|82.2|80|82.3|80.1|82.04|79.84|0
1708950900000|2024-02-26 12:35:00|82.25|80.05|82.2|80|82.25|80.05|81.99|79.79|0
1708951200000|2024-02-26 12:40:00|82.25|80.05|82.4|80.2|82.51|80.31|82.17|79.97|0
1708951500000|2024-02-26 12:45:00|82.43|80.23|82.46|80.26|82.51|80.31|82.35|80.15|0
1708951800000|2024-02-26 12:50:00|82.43|80.23|82.19|79.99|82.51|80.31|82.19|79.99|0
1708952100000|2024-02-26 12:55:00|82.14|79.94|82.5|80.3|82.5|80.3|82.14|79.94|0
1708952400000|2024-02-26 13:00:00|82.45|80.25|82.56|80.36|82.56|80.36|82.24|80.04|0
1708952700000|2024-02-26 13:05:00|82.55|80.35|81.98|79.78|82.66|80.46|81.98|79.78|0
1708953000000|2024-02-26 13:10:00|81.93|79.73|81.72|79.52|82.03|79.83|81.72|79.52|0
1708953300000|2024-02-26 13:15:00|81.74|79.54|81.56|79.36|81.82|79.62|81.46|79.26|0
1708953600000|2024-02-26 13:20:00|81.51|79.31|81.3|79.1|81.59|79.39|81.3|79.1|0
1708953900000|2024-02-26 13:25:00|81.35|79.15|81.4|79.2|81.51|79.31|81.3|79.1|0
1708954200000|2024-02-26 13:30:00|81.38|79.18|80.83|78.63|81.4|79.2|80.78|78.58|0
1708954500000|2024-02-26 13:35:00|80.78|78.58|80.52|78.32|80.93|78.73|80.47|78.27|0
1708954800000|2024-02-26 13:40:00|80.47|78.27|80.42|78.22|80.47|78.27|80.21|78.01|0
1708955100000|2024-02-26 13:45:00|80.37|78.17|80.67|78.47|80.73|78.53|80.37|78.17|0
1708955400000|2024-02-26 13:50:00|80.62|78.42|80.72|78.52|80.83|78.63|80.62|78.42|0
1708955700000|2024-02-26 13:55:00|80.77|78.57|80.67|78.47|80.83|78.63|80.52|78.32|0
1708956000000|2024-02-26 14:00:00|80.62|78.42|80.98|78.78|80.98|78.78|80.62|78.42|0
1708956300000|2024-02-26 14:05:00|80.93|78.73|81.13|78.93|81.23|79.03|80.93|78.73|0
1708956600000|2024-02-26 14:10:00|81.08|78.88|81.03|78.83|81.13|78.93|80.98|78.78|0
1708956900000|2024-02-26 14:15:00|81.08|78.88|81.33|79.13|81.39|79.19|81.03|78.83|0
1708957200000|2024-02-26 14:20:00|81.28|79.08|81.59|79.39|81.59|79.39|81.23|79.03|0
1708957500000|2024-02-26 14:25:00|81.57|79.37|80.92|78.72|81.75|79.55|80.92|78.72|0
1708957800000|2024-02-26 14:30:00|80.97|78.77|80.25|78.05|81.18|78.98|80.15|77.95|0
1708958100000|2024-02-26 14:35:00|80.3|78.1|80.53|78.33|80.66|78.46|80.04|77.84|0
1708958400000|2024-02-26 14:40:00|80.45|78.25|81.22|79.02|81.22|79.02|80.25|78.05|0
1708958700000|2024-02-26 14:45:00|81.02|78.82|81.33|79.13|82.1|79.9|80.91|78.71|0
1708959000000|2024-02-26 14:50:00|81.27|79.07|80.91|78.71|81.53|79.33|80.81|78.61|0
1708959300000|2024-02-26 14:55:00|80.96|78.76|81.14|78.94|81.43|79.23|80.86|78.66|0
1708959600000|2024-02-26 15:00:00|81.12|78.92|81.06|78.86|81.68|79.48|81.06|78.86|0
1708959900000|2024-02-26 15:05:00|81.11|78.91|80.85|78.65|81.27|79.07|80.5|78.3|0
1708960200000|2024-02-26 15:10:00|80.8|78.6|80.38|78.18|82.14|79.94|79.51|77.31|0
1708960500000|2024-02-26 15:15:00|80.43|78.23|80.18|77.98|80.69|78.49|80.18|77.98|0
1708960800000|2024-02-26 15:20:00|80.23|78.03|80.28|78.08|80.54|78.34|79.71|77.51|0
1708961100000|2024-02-26 15:25:00|80.23|78.03|80.43|78.23|80.43|78.23|79.71|77.51|0
1708961400000|2024-02-26 15:30:00|80.38|78.18|80.07|77.87|80.79|78.59|80.02|77.82|0
1708961700000|2024-02-26 15:35:00|80.02|77.82|80.43|78.23|80.43|78.23|79.71|77.51|0
1708962000000|2024-02-26 15:40:00|80.48|78.28|80.58|78.38|80.69|78.49|80.27|78.07|0
1708962300000|2024-02-26 15:45:00|80.53|78.33|80.99|78.79|80.99|78.79|80.37|78.17|0
1708962600000|2024-02-26 15:50:00|81.04|78.84|80.84|78.64|81.25|79.05|80.53|78.33|0
1708962900000|2024-02-26 15:55:00|80.89|78.69|81.35|79.15|81.46|79.26|80.84|78.64|0
1708963200000|2024-02-26 16:00:00|81.3|79.1|81.35|79.15|81.51|79.31|81.04|78.84|0
1708963500000|2024-02-26 16:05:00|81.4|79.2|81.77|79.57|82.29|80.09|81.3|79.1|0
1708963800000|2024-02-26 16:10:00|81.87|79.67|81.56|79.36|81.98|79.78|81.35|79.15|0
1708964100000|2024-02-26 16:15:00|81.66|79.46|81.35|79.15|81.71|79.51|80.93|78.73|0
1708964400000|2024-02-26 16:20:00|81.4|79.2|81.92|79.72|81.97|79.77|81.17|78.97|0
1708964700000|2024-02-26 16:25:00|81.97|79.77|81.05|78.85|82.29|80.09|81|78.8|0
1708965000000|2024-02-26 16:30:00|81.1|78.9|81.13|78.93|81.15|78.95|80.69|78.49|0
1708965300000|2024-02-26 16:35:00|81.15|78.95|80.74|78.54|81.41|79.21|80.68|78.48|0
1708965600000|2024-02-26 16:40:00|80.68|78.48|80.73|78.53|80.94|78.74|80.53|78.33|0
1708965900000|2024-02-26 16:45:00|80.68|78.48|80.47|78.27|80.79|78.59|80.42|78.22|0
1708966200000|2024-02-26 16:50:00|80.42|78.22|80.11|77.91|80.47|78.27|80.06|77.86|0
1708966500000|2024-02-26 16:55:00|80.16|77.96|80.37|78.17|80.42|78.22|80.09|77.89|0
1708966800000|2024-02-26 17:00:00|80.42|78.22|80.94|78.74|81.25|79.05|80.42|78.22|0
1708967100000|2024-02-26 17:05:00|80.99|78.79|81.14|78.94|81.14|78.94|80.73|78.53|0
1708967400000|2024-02-26 17:10:00|81.09|78.89|80.62|78.42|81.19|78.99|80.57|78.37|0
1708967700000|2024-02-26 17:15:00|80.57|78.37|80.93|78.73|80.93|78.73|80.57|78.37|0
1708968000000|2024-02-26 17:20:00|80.88|78.68|80.2|78|80.93|78.73|80.2|78|0
1708968300000|2024-02-26 17:25:00|80.15|77.95|80.2|78|80.36|78.16|80.05|77.85|0
1708968600000|2024-02-26 17:30:00|80.25|78.05|80.62|78.42|80.67|78.47|80.02|77.82|0
1708968900000|2024-02-26 17:35:00|80.67|78.47|80.87|78.67|80.98|78.78|80.51|78.31|0
1708969200000|2024-02-26 17:40:00|80.82|78.62|81.13|78.93|81.24|79.04|80.69|78.49|0
1708969500000|2024-02-26 17:45:00|81.18|78.98|81.13|78.93|81.29|79.09|80.98|78.78|0
1708969800000|2024-02-26 17:50:00|81.08|78.88|81.39|79.19|81.55|79.35|80.97|78.77|0
1708970100000|2024-02-26 17:55:00|81.44|79.24|81.23|79.03|81.55|79.35|81.13|78.93|0
1708970400000|2024-02-26 18:00:00|81.28|79.08|81.33|79.13|82.02|79.82|81.1|78.9|0
1708970700000|2024-02-26 18:05:00|81.28|79.08|81.07|78.87|81.44|79.24|80.86|78.66|0
1708971000000|2024-02-26 18:10:00|81.02|78.82|80.76|78.56|81.02|78.82|80.66|78.46|0
1708971300000|2024-02-26 18:15:00|80.81|78.61|81.59|79.39|81.59|79.39|80.65|78.45|0
1708971600000|2024-02-26 18:20:00|81.7|79.5|81.69|79.49|81.96|79.76|81.49|79.29|0
1708971900000|2024-02-26 18:25:00|81.85|79.65|82.69|80.49|83.01|80.81|81.8|79.6|0
1708972200000|2024-02-26 18:30:00|82.75|80.55|83.38|81.18|83.49|81.29|82.38|80.18|0
1708972500000|2024-02-26 18:35:00|83.33|81.13|83.01|80.81|83.92|81.72|83.01|80.81|0
1708972800000|2024-02-26 18:40:00|83.06|80.86|82.58|80.38|83.06|80.86|82.48|80.28|0
1708973100000|2024-02-26 18:45:00|82.53|80.33|82.74|80.54|82.9|80.7|82.32|80.12|0
1708973400000|2024-02-26 18:50:00|82.69|80.49|82.47|80.27|83.06|80.86|82.42|80.22|0
1708973700000|2024-02-26 18:55:00|82.45|80.25|82.1|79.9|82.55|80.35|82.1|79.9|0
1708974000000|2024-02-26 19:00:00|82.13|79.93|81.73|79.53|82.13|79.93|81.63|79.43|0
1708974300000|2024-02-26 19:05:00|81.63|79.43|81.44|79.24|81.94|79.74|81.26|79.06|0
1708974600000|2024-02-26 19:10:00|81.49|79.29|82.33|80.13|82.38|80.18|81.28|79.08|0
1708974900000|2024-02-26 19:15:00|82.28|80.08|81.96|79.76|82.44|80.24|81.96|79.76|0
1708975200000|2024-02-26 19:20:00|81.99|79.79|81.28|79.08|82.22|80.02|81.28|79.08|0
1708975500000|2024-02-26 19:25:00|81.22|79.02|81.07|78.87|81.46|79.26|81.01|78.81|0
1708975800000|2024-02-26 19:30:00|81.01|78.81|81.12|78.92|81.33|79.13|80.65|78.45|0
1708976100000|2024-02-26 19:35:00|81.09|78.89|81.27|79.07|81.8|79.6|80.96|78.76|0
1708976400000|2024-02-26 19:40:00|81.32|79.12|81.59|79.39|81.95|79.75|81.22|79.02|0
1708976700000|2024-02-26 19:45:00|81.69|79.49|81.64|79.44|81.85|79.65|81.43|79.23|0
1708977000000|2024-02-26 19:50:00|81.69|79.49|81.69|79.49|81.79|79.59|80.96|78.76|0
1708977300000|2024-02-26 19:55:00|81.63|79.43|81.95|79.75|82|79.8|81.37|79.17|0
1708977600000|2024-02-26 20:00:00|81.9|79.7|81.79|79.59|82.05|79.85|81.74|79.54|0
1708977900000|2024-02-26 20:05:00|81.76|79.56|81.42|79.22|82.05|79.85|81.42|79.22|0
1708978200000|2024-02-26 20:10:00|81.47|79.27|81.1|78.9|81.58|79.38|80.79|78.59|0
1708978500000|2024-02-26 20:15:00|81.21|79.01|81.78|79.58|81.89|79.69|80.9|78.7|0
1708978800000|2024-02-26 20:20:00|81.73|79.53|81.89|79.69|82.05|79.85|81.52|79.32|0
1708979100000|2024-02-26 20:25:00|81.94|79.74|81.62|79.42|81.94|79.74|81.52|79.32|0
1708979400000|2024-02-26 20:30:00|81.68|79.48|82.41|80.21|82.84|80.64|81.47|79.27|0
1708979700000|2024-02-26 20:35:00|82.47|80.27|82.41|80.21|82.78|80.58|82.04|79.84|0
1708980000000|2024-02-26 20:40:00|82.31|80.11|82.57|80.37|82.78|80.58|82.31|80.11|0
1708980300000|2024-02-26 20:45:00|82.67|80.47|81.88|79.68|82.73|80.53|81.88|79.68|0
1708980600000|2024-02-26 20:50:00|81.62|79.42|82.62|80.42|82.88|80.68|81.62|79.42|0
1708980900000|2024-02-26 20:55:00|82.67|80.47|83.68|81.48|83.79|81.59|82.41|80.21|0
1708981200000|2024-02-26 21:00:00|83.63|81.43|83.68|81.48|83.95|81.75|83.52|81.32|0
1708981500000|2024-02-26 21:05:00|83.63|81.43|82.25|80.05|83.73|81.53|82.25|80.05|0
1708981800000|2024-02-26 21:10:00|82.31|80.11|82.36|80.16|82.57|80.37|82.2|80|0
1708982100000|2024-02-26 21:15:00|82.46|80.06|82.51|80.11|82.56|80.16|82.4|80|0
1708982400000|2024-02-26 21:20:00|82.46|80.06|82.46|80.06|82.51|80.11|82.46|80.06|0
1708982700000|2024-02-26 21:25:00|82.4|80|82.4|80|82.46|80.06|82.4|80|0
1708983000000|2024-02-26 21:30:00|82.35|79.95|82.29|79.89|82.35|79.95|82.29|79.89|0
1708983300000|2024-02-26 21:35:00|82.35|79.95|82.61|80.21|82.61|80.21|82.35|79.95|0
1708983600000|2024-02-26 21:40:00|82.56|80.16|82.72|80.32|82.82|80.42|82.56|80.16|0
1708983900000|2024-02-26 21:45:00|82.77|80.37|82.66|80.26|82.77|80.37|82.61|80.21|0
1708984200000|2024-02-26 21:50:00|82.71|80.31|82.82|80.42|82.82|80.42|82.66|80.26|0
1708984500000|2024-02-26 21:55:00|82.87|80.47|82.76|80.36|82.98|80.58|82.71|80.31|0
1708984800000|2024-02-26 22:00:00|82.75|80.35|82.58|80.18|82.75|80.35|82.48|80.08|0
1708985100000|2024-02-26 22:05:00|82.57|80.17|82.5|80.1|82.59|80.19|82.46|80.06|0
1708985400000|2024-02-26 22:10:00|82.45|80.05|82.43|80.03|82.56|80.16|82.43|80.03|0
1708985700000|2024-02-26 22:15:00|82.42|80.02|82.45|80.05|82.45|80.05|82.42|80.02|0
1708986000000|2024-02-26 22:20:00|82.52|80.12|82.73|80.33|82.78|80.38|82.52|80.12|0
1708986300000|2024-02-26 22:25:00|82.75|80.35|82.71|80.31|82.79|80.39|82.71|80.31|0
1708986600000|2024-02-26 22:30:00|82.73|80.33|82.74|80.34|82.84|80.44|82.71|80.31|0
1708986900000|2024-02-26 22:35:00|82.78|80.38|82.77|80.37|82.82|80.42|82.75|80.35|0
1708987200000|2024-02-26 22:40:00|82.76|80.36|82.76|80.36|82.76|80.36|82.76|80.36|0
1708987500000|2024-02-26 22:45:00|82.77|80.37|82.69|80.29|82.77|80.37|82.69|80.29|0
1708988100000|2024-02-26 22:55:00|82.71|80.31|82.65|80.25|82.82|80.42|82.65|80.25|0
1708988400000|2024-02-26 23:00:00|82.67|80.27|82.96|80.56|83.07|80.67|82.67|80.27|0
1708988700000|2024-02-26 23:05:00|82.91|80.51|82.69|80.29|82.91|80.51|82.64|80.24|0
1708989000000|2024-02-26 23:10:00|82.64|80.24|82.48|80.08|82.64|80.24|82.42|80.02|0
1708989300000|2024-02-26 23:15:00|82.53|80.13|82.53|80.13|82.63|80.23|82.47|80.07|0
1708989600000|2024-02-26 23:20:00|82.55|80.15|82.53|80.13|82.55|80.15|82.47|80.07|0
1708989900000|2024-02-26 23:25:00|82.52|80.12|82.47|80.07|82.52|80.12|82.42|80.02|0
1708990200000|2024-02-26 23:30:00|82.42|80.02|82.2|79.8|82.47|80.07|82.2|79.8|0
1708990500000|2024-02-26 23:35:00|82.26|79.86|82.1|79.7|82.26|79.86|82.07|79.67|0
1708990800000|2024-02-26 23:40:00|82.09|79.69|81.93|79.53|82.15|79.75|81.86|79.46|0
1708991100000|2024-02-26 23:45:00|81.99|79.59|82.15|79.75|82.2|79.8|81.99|79.59|0
1708991400000|2024-02-26 23:50:00|82.14|79.74|82.3|79.9|82.3|79.9|82.14|79.74|0
1708991700000|2024-02-26 23:55:00|82.25|79.85|82.3|79.9|82.3|79.9|82.2|79.8|0
1708992000000|2024-02-27 00:00:00|82.25|79.85|82.89|80.49|82.89|80.49|82.22|79.82|0
1708992300000|2024-02-27 00:05:00|82.86|80.46|83.31|80.91|83.64|81.24|82.86|80.46|0
1708992600000|2024-02-27 00:10:00|83.34|80.94|82.99|80.59|83.42|81.02|82.88|80.48|0
1708992900000|2024-02-27 00:15:00|82.97|80.57|82.88|80.48|83.21|80.81|82.88|80.48|0
1708993200000|2024-02-27 00:20:00|82.83|80.43|82.72|80.32|82.88|80.48|82.72|80.32|0
1708993500000|2024-02-27 00:25:00|82.77|80.37|82.83|80.43|82.99|80.59|82.77|80.37|0
1708993800000|2024-02-27 00:30:00|82.88|80.48|82.66|80.26|82.93|80.53|82.5|80.1|0
1708994100000|2024-02-27 00:35:00|82.61|80.21|82.53|80.13|82.66|80.26|82.5|80.1|0
1708994400000|2024-02-27 00:40:00|82.56|80.16|82.55|80.15|82.66|80.26|82.5|80.1|0
1708994700000|2024-02-27 00:45:00|82.61|80.21|82.5|80.1|82.66|80.26|82.5|80.1|0
1708995000000|2024-02-27 00:50:00|82.45|80.05|82.55|80.15|82.61|80.21|82.45|80.05|0
1708995300000|2024-02-27 00:55:00|82.5|80.1|82.66|80.26|82.76|80.36|82.5|80.1|0
1708995600000|2024-02-27 01:00:00|82.68|80.28|82.49|80.09|82.71|80.31|82.44|80.04|0
1708995900000|2024-02-27 01:05:00|82.47|80.07|82.39|79.99|82.6|80.2|82.39|79.99|0
1708996200000|2024-02-27 01:10:00|82.33|79.93|82.44|80.04|82.55|80.15|82.28|79.88|0
1708996500000|2024-02-27 01:15:00|82.39|80.19|82.87|80.67|82.87|80.67|82.28|80.08|0
1708996800000|2024-02-27 01:20:00|82.82|80.62|82.55|80.35|82.82|80.62|82.5|80.3|0
1708997100000|2024-02-27 01:25:00|82.6|80.4|82.65|80.45|82.65|80.45|82.44|80.24|0
1708997400000|2024-02-27 01:30:00|82.6|80.4|82.66|80.46|84.18|81.98|82.16|79.96|0
1708997700000|2024-02-27 01:35:00|82.71|80.51|82.71|80.51|82.77|80.57|82.55|80.35|0
1708998000000|2024-02-27 01:40:00|82.66|80.46|82.61|80.41|82.87|80.67|82.61|80.41|0
1708998300000|2024-02-27 01:45:00|82.6|80.4|82.82|80.62|82.82|80.62|82.55|80.35|0
1708998600000|2024-02-27 01:50:00|82.76|80.56|82.71|80.51|82.87|80.67|82.71|80.51|0
1708998900000|2024-02-27 01:55:00|82.76|80.56|82.6|80.4|82.76|80.56|82.55|80.35|0
1708999200000|2024-02-27 02:00:00|82.55|80.35|82.33|80.13|82.55|80.35|82.28|80.08|0
1708999500000|2024-02-27 02:05:00|82.39|80.19|82.22|80.02|82.39|80.19|82.22|80.02|0
1708999800000|2024-02-27 02:10:00|82.28|80.08|82.44|80.24|82.44|80.24|82.28|80.08|0
1709000100000|2024-02-27 02:15:00|82.49|80.29|82.75|80.55|82.86|80.66|82.44|80.24|0
1709000400000|2024-02-27 02:20:00|82.7|80.5|83.02|80.82|83.18|80.98|82.59|80.39|0
1709000700000|2024-02-27 02:25:00|82.97|80.77|83.13|80.93|83.23|81.03|82.91|80.71|0
1709001000000|2024-02-27 02:30:00|83.07|80.87|83.13|80.93|83.13|80.93|83.02|80.82|0
1709001300000|2024-02-27 02:35:00|83.07|80.87|83.12|80.92|83.18|80.98|83.02|80.82|0
1709001600000|2024-02-27 02:40:00|83.15|80.95|83.18|80.98|83.31|81.11|83.07|80.87|0
1709001900000|2024-02-27 02:45:00|83.12|80.92|83.12|80.92|83.23|81.03|83.07|80.87|0
1709002200000|2024-02-27 02:50:00|83.07|80.87|83.01|80.81|83.07|80.87|82.96|80.76|0
1709002500000|2024-02-27 02:55:00|82.96|80.76|83.01|80.81|83.06|80.86|82.96|80.76|0
1709002800000|2024-02-27 03:00:00|83.06|80.86|83.12|80.92|83.28|81.08|83.06|80.86|0
1709003100000|2024-02-27 03:05:00|83.06|80.86|83.22|81.02|83.28|81.08|83.06|80.86|0
1709003400000|2024-02-27 03:10:00|83.17|80.97|83.11|80.91|83.17|80.97|83.06|80.86|0
1709003700000|2024-02-27 03:15:00|83.17|80.97|83.11|80.91|83.17|80.97|83.06|80.86|0
1709004000000|2024-02-27 03:20:00|83.09|80.89|82.9|80.7|83.09|80.89|82.9|80.7|0
1709004300000|2024-02-27 03:25:00|82.95|80.75|82.84|80.64|83|80.8|82.84|80.64|0
1709004600000|2024-02-27 03:30:00|82.87|80.67|82.68|80.48|82.87|80.67|82.68|80.48|0
1709004900000|2024-02-27 03:35:00|82.71|80.51|82.62|80.42|82.71|80.51|82.52|80.32|0
1709005200000|2024-02-27 03:40:00|82.68|80.48|82.78|80.58|82.84|80.64|82.68|80.48|0
1709005500000|2024-02-27 03:45:00|82.73|80.53|82.7|80.5|82.73|80.53|82.67|80.47|0
1709005800000|2024-02-27 03:50:00|82.67|80.47|82.73|80.53|82.78|80.58|82.67|80.47|0
1709006100000|2024-02-27 03:55:00|82.67|80.47|82.62|80.42|82.73|80.53|82.46|80.26|0
1709006400000|2024-02-27 04:00:00|82.56|80.36|82.56|80.36|82.62|80.42|82.46|80.26|0
1709006700000|2024-02-27 04:05:00|82.61|80.41|82.72|80.52|82.72|80.52|82.61|80.41|0
1709007000000|2024-02-27 04:10:00|82.69|80.49|82.72|80.52|82.83|80.63|82.67|80.47|0
1709007300000|2024-02-27 04:15:00|82.67|80.47|82.72|80.52|82.72|80.52|82.61|80.41|0
1709007600000|2024-02-27 04:20:00|82.66|80.46|82.98|80.78|83.04|80.84|82.66|80.46|0
1709007900000|2024-02-27 04:25:00|82.93|80.73|82.77|80.57|82.93|80.73|82.77|80.57|0
1709008200000|2024-02-27 04:30:00|82.82|80.62|82.77|80.57|82.87|80.67|82.77|80.57|0
1709008500000|2024-02-27 04:35:00|82.79|80.59|82.6|80.4|82.79|80.59|82.55|80.35|0
1709008800000|2024-02-27 04:40:00|82.55|80.35|82.55|80.35|82.6|80.4|82.5|80.3|0
1709009100000|2024-02-27 04:45:00|82.5|80.3|82.49|80.29|82.6|80.4|82.49|80.29|0
1709009400000|2024-02-27 04:50:00|82.55|80.35|82.49|80.29|82.55|80.35|82.49|80.29|0
1709009700000|2024-02-27 04:55:00|82.55|80.35|82.44|80.24|82.55|80.35|82.44|80.24|0
1709010000000|2024-02-27 05:00:00|82.49|80.29|82.6|80.4|82.6|80.4|82.44|80.24|0
1709010300000|2024-02-27 05:05:00|82.57|80.37|82.38|80.18|82.57|80.37|82.33|80.13|0
1709010600000|2024-02-27 05:10:00|82.41|80.21|82.27|80.07|82.54|80.34|82.27|80.07|0
1709010900000|2024-02-27 05:15:00|82.22|80.02|82.33|80.13|82.33|80.13|82.22|80.02|0
1709011200000|2024-02-27 05:20:00|82.35|80.15|82.48|80.28|82.59|80.39|82.35|80.15|0
1709011500000|2024-02-27 05:25:00|82.54|80.34|82.7|80.5|82.75|80.55|82.48|80.28|0
1709011800000|2024-02-27 05:30:00|82.59|80.39|82.69|80.49|82.75|80.55|82.59|80.39|0
1709012100000|2024-02-27 05:35:00|82.75|80.55|82.91|80.71|82.96|80.76|82.75|80.55|0
1709012400000|2024-02-27 05:40:00|82.93|80.73|83.39|81.19|83.5|81.3|82.93|80.73|0
1709012700000|2024-02-27 05:45:00|83.34|81.14|83.23|81.03|83.34|81.14|83.17|80.97|0
1709013000000|2024-02-27 05:50:00|83.2|81|83.14|80.94|83.23|81.03|83.12|80.92|0
1709013300000|2024-02-27 05:55:00|83.17|80.97|83.01|80.81|83.17|80.97|82.96|80.76|0
1709013600000|2024-02-27 06:00:00|82.98|80.78|83.11|80.91|83.12|80.92|82.95|80.75|0
1709013900000|2024-02-27 06:05:00|83.17|80.97|83.11|80.91|83.17|80.97|83.01|80.81|0
1709014200000|2024-02-27 06:10:00|83.06|80.86|83.14|80.94|83.22|81.02|83|80.8|0
1709014500000|2024-02-27 06:15:00|83.11|80.91|83.06|80.86|83.22|81.02|83.06|80.86|0
1709014800000|2024-02-27 06:20:00|83|80.8|83.16|80.96|83.22|81.02|83|80.8|0
1709015100000|2024-02-27 06:25:00|83.11|80.91|83.11|80.91|83.16|80.96|83.05|80.85|0
1709015400000|2024-02-27 06:30:00|83.16|80.96|82.92|80.72|83.16|80.96|82.92|80.72|0
1709015700000|2024-02-27 06:35:00|82.89|80.69|82.89|80.69|82.89|80.69|82.73|80.53|0
1709016000000|2024-02-27 06:40:00|82.94|80.74|83.05|80.85|83.16|80.96|82.89|80.69|0
1709016300000|2024-02-27 06:45:00|82.99|80.79|83.05|80.85|83.05|80.85|82.89|80.69|0
1709016600000|2024-02-27 06:50:00|82.99|80.79|82.99|80.79|83.05|80.85|82.94|80.74|0
1709016900000|2024-02-27 06:55:00|83.04|80.84|82.99|80.79|83.1|80.9|82.99|80.79|0
1709017200000|2024-02-27 07:00:00|82.94|80.74|82.88|80.68|82.99|80.79|82.77|80.57|0
1709017500000|2024-02-27 07:05:00|82.93|80.73|82.72|80.52|83.02|80.82|82.72|80.52|0
1709017800000|2024-02-27 07:10:00|82.77|80.57|82.34|80.14|82.77|80.57|82.34|80.14|0
1709018100000|2024-02-27 07:15:00|82.29|80.09|82.29|80.09|82.4|80.2|82.13|79.93|0
1709018400000|2024-02-27 07:20:00|82.26|80.06|82.18|79.98|82.29|80.09|82.13|79.93|0
1709018700000|2024-02-27 07:25:00|82.21|80.01|81.81|79.61|82.23|80.03|81.81|79.61|0
1709019000000|2024-02-27 07:30:00|81.86|79.66|81.75|79.55|81.86|79.66|81.59|79.39|0
1709019300000|2024-02-27 07:35:00|81.7|79.5|81.54|79.34|81.7|79.5|81.54|79.34|0
1709019600000|2024-02-27 07:40:00|81.59|79.39|81.7|79.5|81.7|79.5|81.48|79.28|0
1709019900000|2024-02-27 07:45:00|81.75|79.55|81.91|79.71|81.96|79.76|81.75|79.55|0
1709020200000|2024-02-27 07:50:00|81.85|79.65|81.9|79.7|81.91|79.71|81.8|79.6|0
1709020500000|2024-02-27 07:55:00|81.96|79.76|81.85|79.65|81.96|79.76|81.74|79.54|0
1709020800000|2024-02-27 08:00:00|81.8|79.6|81.53|79.33|81.8|79.6|81.43|79.23|0
1709021100000|2024-02-27 08:05:00|81.58|79.38|81.58|79.38|81.8|79.6|81.53|79.33|0
1709021400000|2024-02-27 08:10:00|81.53|79.33|81.53|79.33|81.64|79.44|81.48|79.28|0
1709021700000|2024-02-27 08:15:00|81.48|79.28|81.79|79.59|82|79.8|81.48|79.28|0
1709022000000|2024-02-27 08:20:00|81.82|79.62|81.63|79.43|81.82|79.62|81.52|79.32|0
1709022300000|2024-02-27 08:25:00|81.58|79.38|81.66|79.46|81.76|79.56|81.52|79.32|0
1709022600000|2024-02-27 08:30:00|81.63|79.43|82|79.8|82.05|79.85|81.63|79.43|0
1709022900000|2024-02-27 08:35:00|81.95|79.75|82.1|79.9|82.42|80.22|81.79|79.59|0
1709023200000|2024-02-27 08:40:00|82.05|79.85|82.26|80.06|82.26|80.06|81.97|79.77|0
1709023500000|2024-02-27 08:45:00|82.32|80.12|82.58|80.38|82.58|80.38|82.31|80.11|0
1709023800000|2024-02-27 08:50:00|82.63|80.43|82.37|80.17|82.63|80.43|82.37|80.17|0
1709024100000|2024-02-27 08:55:00|82.31|80.11|82.58|80.38|82.68|80.48|82.31|80.11|0
1709024400000|2024-02-27 09:00:00|82.52|80.32|81.09|78.89|82.52|80.32|81.09|78.89|0
1709024700000|2024-02-27 09:05:00|81.14|78.94|81.19|78.99|81.35|79.15|81.14|78.94|0
1709025000000|2024-02-27 09:10:00|81.25|79.05|81.51|79.31|81.56|79.36|81.25|79.05|0
1709025300000|2024-02-27 09:15:00|81.46|79.26|81.35|79.15|81.56|79.36|81.3|79.1|0
1709025600000|2024-02-27 09:20:00|81.38|79.18|81.08|78.88|81.4|79.2|81.08|78.88|0
1709025900000|2024-02-27 09:25:00|81.03|78.83|80.71|78.51|81.08|78.88|80.61|78.41|0
1709026200000|2024-02-27 09:30:00|80.66|78.46|80.71|78.51|80.82|78.62|80.61|78.41|0
1709026500000|2024-02-27 09:35:00|80.77|78.57|80.71|78.51|80.82|78.62|80.61|78.41|0
1709026800000|2024-02-27 09:40:00|80.66|78.46|80.66|78.46|80.82|78.62|80.66|78.46|0
1709027100000|2024-02-27 09:45:00|80.71|78.51|80.87|78.67|80.87|78.67|80.66|78.46|0
1709027400000|2024-02-27 09:50:00|80.92|78.72|80.76|78.56|81.02|78.82|80.71|78.51|0
1709027700000|2024-02-27 09:55:00|80.81|78.61|80.79|78.59|80.86|78.66|80.71|78.51|0
1709028000000|2024-02-27 10:00:00|80.76|78.56|80.97|78.77|80.97|78.77|80.7|78.5|0
1709028300000|2024-02-27 10:05:00|80.89|78.69|80.65|78.45|80.91|78.71|80.55|78.35|0
1709028600000|2024-02-27 10:10:00|80.57|78.37|81.02|78.82|81.02|78.82|80.55|78.35|0
1709028900000|2024-02-27 10:15:00|81.04|78.84|80.96|78.76|81.12|78.92|80.8|78.6|0
1709029200000|2024-02-27 10:20:00|80.91|78.71|80.86|78.66|80.96|78.76|80.86|78.66|0
1709029500000|2024-02-27 10:25:00|80.83|78.63|80.85|78.65|80.91|78.71|80.8|78.6|0
1709029800000|2024-02-27 10:30:00|80.91|78.71|80.9|78.7|80.96|78.76|80.8|78.6|0
1709030100000|2024-02-27 10:35:00|80.96|78.76|80.98|78.78|81.01|78.81|80.85|78.65|0
1709030400000|2024-02-27 10:40:00|81.01|78.81|81.11|78.91|81.27|79.07|81.01|78.81|0
1709030700000|2024-02-27 10:45:00|81.14|78.94|80.95|78.75|81.22|79.02|80.8|78.6|0
1709031000000|2024-02-27 10:50:00|80.9|78.7|80.64|78.44|80.93|78.73|80.58|78.38|0
1709031300000|2024-02-27 10:55:00|80.69|78.49|80.63|78.43|80.79|78.59|80.63|78.43|0
1709031600000|2024-02-27 11:00:00|80.69|78.49|80.9|78.7|80.95|78.75|80.58|78.38|0
1709031900000|2024-02-27 11:05:00|80.95|78.75|80.84|78.64|81.05|78.85|80.84|78.64|0
1709032200000|2024-02-27 11:10:00|80.89|78.69|81.16|78.96|81.16|78.96|80.89|78.69|0
1709032500000|2024-02-27 11:15:00|81.1|78.9|81.1|78.9|81.16|78.96|81|78.8|0
1709032800000|2024-02-27 11:20:00|81.15|78.95|81.15|78.95|81.31|79.11|81.1|78.9|0
1709033100000|2024-02-27 11:25:00|81.21|79.01|81.15|78.95|81.21|79.01|80.94|78.74|0
1709033400000|2024-02-27 11:30:00|81.1|78.9|81.1|78.9|81.36|79.16|81.07|78.87|0
1709033700000|2024-02-27 11:35:00|81.15|78.95|81.04|78.84|81.15|78.95|81.04|78.84|0
1709034000000|2024-02-27 11:40:00|81.02|78.82|81.15|78.95|81.2|79|81.02|78.82|0
1709034300000|2024-02-27 11:45:00|81.09|78.89|81.08|78.88|81.64|79.44|80.99|78.79|0
1709034600000|2024-02-27 11:50:00|81.13|78.93|80.92|78.72|81.13|78.93|80.87|78.67|0
1709034900000|2024-02-27 11:55:00|80.87|78.67|81.02|78.82|81.02|78.82|80.87|78.67|0
1709035200000|2024-02-27 12:00:00|80.97|78.77|80.76|78.56|81.08|78.88|80.6|78.4|0
1709035500000|2024-02-27 12:05:00|80.81|78.61|80.65|78.45|80.81|78.61|80.55|78.35|0
1709035800000|2024-02-27 12:10:00|80.6|78.4|80.49|78.29|80.65|78.45|80.44|78.24|0
1709036100000|2024-02-27 12:15:00|80.44|78.24|80.28|78.08|80.44|78.24|80.23|78.03|0
1709036400000|2024-02-27 12:20:00|80.31|78.11|80.33|78.13|80.39|78.19|80.28|78.08|0
1709036700000|2024-02-27 12:25:00|80.28|78.08|80.18|77.98|80.33|78.13|80.18|77.98|0
1709037000000|2024-02-27 12:30:00|80.23|78.03|79.86|77.66|80.23|78.03|79.81|77.61|0
1709037300000|2024-02-27 12:35:00|79.91|77.71|80.02|77.82|80.12|77.92|79.86|77.66|0
1709037600000|2024-02-27 12:40:00|79.99|77.79|79.86|77.66|80.02|77.82|79.86|77.66|0
1709037900000|2024-02-27 12:45:00|79.81|77.61|79.7|77.5|79.86|77.66|79.7|77.5|0
1709038200000|2024-02-27 12:50:00|79.75|77.55|79.96|77.76|80.01|77.81|79.75|77.55|0
1709038500000|2024-02-27 12:55:00|80.01|77.81|80.01|77.81|80.01|77.81|79.91|77.71|0
1709038800000|2024-02-27 13:00:00|79.96|77.76|80.16|77.96|80.27|78.07|79.9|77.7|0
1709039100000|2024-02-27 13:05:00|80.22|78.02|80.53|78.33|80.58|78.38|80.16|77.96|0
1709039400000|2024-02-27 13:10:00|80.58|78.38|80.84|78.64|80.84|78.64|80.58|78.38|0
1709039700000|2024-02-27 13:15:00|80.9|78.7|81.47|79.27|81.9|79.7|80.84|78.64|0
1709040000000|2024-02-27 13:20:00|81.53|79.33|81.47|79.27|81.63|79.43|81.32|79.12|0
1709040300000|2024-02-27 13:25:00|81.53|79.33|81.47|79.27|81.58|79.38|81.31|79.11|0
1709040600000|2024-02-27 13:30:00|81.45|79.25|81.23|79.03|81.74|79.54|80.94|78.74|0
1709040900000|2024-02-27 13:35:00|81.26|79.06|80.99|78.79|81.31|79.11|80.73|78.53|0
1709041200000|2024-02-27 13:40:00|80.94|78.74|81.15|78.95|81.26|79.06|80.83|78.63|0
1709041500000|2024-02-27 13:45:00|81.2|79|80.67|78.47|81.31|79.11|80.67|78.47|0
1709041800000|2024-02-27 13:50:00|80.73|78.53|80.41|78.21|80.73|78.53|80.25|78.05|0
1709042100000|2024-02-27 13:55:00|80.36|78.16|80.25|78.05|80.57|78.37|80.02|77.82|0
1709042400000|2024-02-27 14:00:00|80.2|78|80.43|78.23|80.51|78.31|80.18|77.98|0
1709042700000|2024-02-27 14:05:00|80.46|78.26|80.67|78.47|80.75|78.55|80.41|78.21|0
1709043000000|2024-02-27 14:10:00|80.62|78.42|80.67|78.47|80.88|78.68|80.61|78.41|0
1709043300000|2024-02-27 14:15:00|80.61|78.41|80.61|78.41|80.67|78.47|80.46|78.26|0
1709043600000|2024-02-27 14:20:00|80.56|78.36|80.72|78.52|80.77|78.57|80.3|78.1|0
1709043900000|2024-02-27 14:25:00|80.77|78.57|80.35|78.15|80.77|78.57|79.88|77.68|0
1709044200000|2024-02-27 14:30:00|80.4|78.2|81.35|79.15|81.35|79.15|80.4|78.2|0
1709044500000|2024-02-27 14:35:00|81.4|79.2|81.98|79.78|82.25|80.05|81.24|79.04|0
1709044800000|2024-02-27 14:40:00|82.09|79.89|81.4|79.2|82.51|80.31|81.24|79.04|0
1709045100000|2024-02-27 14:45:00|81.35|79.15|81.14|78.94|81.62|79.42|80.92|78.72|0
1709045400000|2024-02-27 14:50:00|81.08|78.88|81.24|79.04|81.72|79.52|80.87|78.67|0
1709045700000|2024-02-27 14:55:00|81.13|78.93|80.87|78.67|81.24|79.04|80.55|78.35|0
1709046000000|2024-02-27 15:00:00|80.66|78.46|80.54|78.34|80.73|78.53|79.77|77.57|0
1709046300000|2024-02-27 15:05:00|80.48|78.28|81.06|78.86|81.54|79.34|80.48|78.28|0
1709046600000|2024-02-27 15:10:00|81.12|78.92|80.96|78.76|81.28|79.08|80.8|78.6|0
1709046900000|2024-02-27 15:15:00|81.01|78.81|80.22|78.02|81.17|78.97|80.22|78.02|0
1709047200000|2024-02-27 15:20:00|80.11|77.91|80.53|78.33|80.69|78.49|79.85|77.65|0
1709047500000|2024-02-27 15:25:00|80.58|78.38|80.29|78.09|81.06|78.86|80.27|78.07|0
1709047800000|2024-02-27 15:30:00|80.32|78.12|80.42|78.22|80.53|78.33|80.21|78.01|0
1709048100000|2024-02-27 15:35:00|80.53|78.33|81|78.8|81.05|78.85|80.21|78.01|0
1709048400000|2024-02-27 15:40:00|81.11|78.91|81.37|79.17|81.37|79.17|80.9|78.7|0
1709048700000|2024-02-27 15:45:00|81.42|79.22|80.58|78.38|81.64|79.44|80.37|78.17|0
1709049000000|2024-02-27 15:50:00|80.52|78.32|80.89|78.69|81.05|78.85|80.1|77.9|0
1709049300000|2024-02-27 15:55:00|80.84|78.64|80.52|78.32|80.89|78.69|80.42|78.22|0
1709049600000|2024-02-27 16:00:00|80.47|78.27|80.68|78.48|80.84|78.64|80.47|78.27|0
1709049900000|2024-02-27 16:05:00|80.7|78.5|81.15|78.95|81.15|78.95|80.57|78.37|0
1709050200000|2024-02-27 16:10:00|81.1|78.9|80.89|78.69|81.2|79|80.73|78.53|0
1709050500000|2024-02-27 16:15:00|80.94|78.74|81.25|79.05|81.52|79.32|80.89|78.69|0
1709050800000|2024-02-27 16:20:00|81.31|79.11|80.99|78.79|81.47|79.27|80.99|78.79|0
1709051100000|2024-02-27 16:25:00|81.04|78.84|81.46|79.26|81.57|79.37|80.78|78.58|0
1709051400000|2024-02-27 16:30:00|81.57|79.37|81.04|78.84|81.62|79.42|80.93|78.73|0
1709051700000|2024-02-27 16:35:00|81.09|78.89|81.3|79.1|81.89|79.69|81.09|78.89|0
1709052000000|2024-02-27 16:40:00|81.35|79.15|81.67|79.47|81.89|79.69|81.35|79.15|0
1709052300000|2024-02-27 16:45:00|81.62|79.42|81.51|79.31|81.78|79.58|81.41|79.21|0
1709052600000|2024-02-27 16:50:00|81.46|79.26|81.14|78.94|81.46|79.26|80.93|78.73|0
1709052900000|2024-02-27 16:55:00|81.08|78.88|81.03|78.83|81.19|78.99|80.87|78.67|0
1709053200000|2024-02-27 17:00:00|80.98|78.78|80.87|78.67|81.08|78.88|80.77|78.57|0
1709053500000|2024-02-27 17:05:00|80.92|78.72|81.13|78.93|81.13|78.93|80.82|78.62|0
1709053800000|2024-02-27 17:10:00|81.08|78.88|81.18|78.98|81.24|79.04|80.92|78.72|0
1709054100000|2024-02-27 17:15:00|81.13|78.93|81.5|79.3|81.66|79.46|81.08|78.88|0
1709054400000|2024-02-27 17:20:00|81.56|79.36|82.09|79.89|82.2|80|81.29|79.09|0
1709054700000|2024-02-27 17:25:00|82.14|79.94|81.77|79.57|82.14|79.94|81.45|79.25|0
1709055000000|2024-02-27 17:30:00|81.71|79.51|81.66|79.46|81.74|79.54|81.29|79.09|0
1709055300000|2024-02-27 17:35:00|81.6|79.4|82.24|80.04|82.35|80.15|81.5|79.3|0
1709055600000|2024-02-27 17:40:00|82.35|80.15|82.19|79.99|82.51|80.31|82.08|79.88|0
1709055900000|2024-02-27 17:45:00|82.24|80.04|82.29|80.09|82.4|80.2|81.92|79.72|0
1709056200000|2024-02-27 17:50:00|82.24|80.04|82.4|80.2|82.56|80.36|82.24|80.04|0
1709056500000|2024-02-27 17:55:00|82.48|80.28|82.78|80.58|82.88|80.68|82.45|80.25|0
1709056800000|2024-02-27 18:00:00|82.94|80.74|82.02|79.82|83.37|81.17|81.92|79.72|0
1709057100000|2024-02-27 18:05:00|82.05|79.85|82.02|79.82|82.34|80.14|81.81|79.61|0
1709057400000|2024-02-27 18:10:00|81.97|79.77|81.91|79.71|82.07|79.87|81.59|79.39|0
1709057700000|2024-02-27 18:15:00|81.86|79.66|82.18|79.98|82.18|79.98|81.7|79.5|0
1709058000000|2024-02-27 18:20:00|82.12|79.92|81.64|79.44|82.34|80.14|81.43|79.23|0
1709058300000|2024-02-27 18:25:00|81.59|79.39|82.39|80.19|82.47|80.27|81.48|79.28|0
1709058600000|2024-02-27 18:30:00|82.5|80.3|82.17|79.97|82.6|80.4|82.07|79.87|0
1709058900000|2024-02-27 18:35:00|82.12|79.92|81.96|79.76|82.39|80.19|81.9|79.7|0
1709059200000|2024-02-27 18:40:00|81.99|79.79|81.85|79.65|82.06|79.86|81.74|79.54|0
1709059500000|2024-02-27 18:45:00|81.9|79.7|81.74|79.54|82.12|79.92|81.69|79.49|0
1709059800000|2024-02-27 18:50:00|81.79|79.59|81.79|79.59|81.9|79.7|81.58|79.38|0
1709060100000|2024-02-27 18:55:00|81.74|79.54|81.21|79.01|81.79|79.59|80.99|78.79|0
1709060400000|2024-02-27 19:00:00|81.15|78.95|81.26|79.06|81.31|79.11|80.89|78.69|0
1709060700000|2024-02-27 19:05:00|81.2|79|81.15|78.95|81.2|79|80.94|78.74|0
1709061000000|2024-02-27 19:10:00|81.04|78.84|80.78|78.58|81.1|78.9|80.78|78.58|0
1709061300000|2024-02-27 19:15:00|80.72|78.52|79.88|77.68|80.78|78.58|79.78|77.58|0
1709061600000|2024-02-27 19:20:00|79.93|77.73|80.04|77.84|80.38|78.18|79.88|77.68|0
1709061900000|2024-02-27 19:25:00|79.99|77.79|80.04|77.84|80.51|78.31|79.96|77.76|0
1709062200000|2024-02-27 19:30:00|79.98|77.78|79.62|77.42|80.06|77.86|79.62|77.42|0
1709062500000|2024-02-27 19:35:00|79.56|77.36|79.82|77.62|79.88|77.68|79.56|77.36|0
1709062800000|2024-02-27 19:40:00|79.77|77.57|79.98|77.78|80.08|77.88|79.61|77.41|0
1709063100000|2024-02-27 19:45:00|80.03|77.83|80.13|77.93|80.35|78.15|79.93|77.73|0
1709063400000|2024-02-27 19:50:00|80.24|78.04|79.98|77.78|80.4|78.2|79.82|77.62|0
1709063700000|2024-02-27 19:55:00|79.92|77.72|79.35|77.15|79.92|77.72|79.3|77.1|0
1709064000000|2024-02-27 20:00:00|79.3|77.1|79.4|77.2|79.71|77.51|79.24|77.04|0
1709064300000|2024-02-27 20:05:00|79.35|77.15|79.45|77.25|79.61|77.41|79.34|77.14|0
1709064600000|2024-02-27 20:10:00|79.4|77.2|79.45|77.25|79.5|77.3|79.14|76.94|0
1709064900000|2024-02-27 20:15:00|79.47|77.27|79.97|77.77|80.13|77.93|79.45|77.25|0
1709065200000|2024-02-27 20:20:00|80.02|77.82|79.29|77.09|80.23|78.03|79.24|77.04|0
1709065500000|2024-02-27 20:25:00|79.24|77.04|79.08|76.88|79.55|77.35|78.87|76.67|0
1709065800000|2024-02-27 20:30:00|79.13|76.93|79.65|77.45|79.7|77.5|79.13|76.93|0
1709066100000|2024-02-27 20:35:00|79.6|77.4|79.44|77.24|79.75|77.55|79.34|77.14|0
1709066400000|2024-02-27 20:40:00|79.49|77.29|79.18|76.98|79.65|77.45|79.07|76.87|0
1709066700000|2024-02-27 20:45:00|79.23|77.03|78.87|76.67|79.28|77.08|78.87|76.67|0
1709067000000|2024-02-27 20:50:00|78.92|76.72|78.71|76.51|79.28|77.08|78.45|76.25|0
1709067300000|2024-02-27 20:55:00|78.86|76.66|78.71|76.51|78.97|76.77|78.24|76.04|0
1709067600000|2024-02-27 21:00:00|78.81|76.61|79.09|76.89|79.25|77.05|78.55|76.35|0
1709067900000|2024-02-27 21:05:00|79.04|76.84|77.1|74.9|79.15|76.95|76.9|74.7|0
1709068200000|2024-02-27 21:10:00|77.05|74.85|76.67|74.47|77.05|74.85|76.54|74.34|0
1709068500000|2024-02-27 21:15:00|76.79|74.39|76.69|74.29|76.79|74.39|76.69|74.29|0
1709068800000|2024-02-27 21:20:00|76.74|74.34|76.53|74.13|76.74|74.34|76.53|74.13|0
1709069100000|2024-02-27 21:25:00|76.58|74.18|76.58|74.18|76.58|74.18|76.53|74.13|0
1709069400000|2024-02-27 21:30:00|76.68|74.28|76.68|74.28|76.68|74.28|76.63|74.23|0
1709069700000|2024-02-27 21:35:00|76.73|74.33|76.78|74.38|76.78|74.38|76.68|74.28|0
1709070000000|2024-02-27 21:40:00|76.73|74.33|76.68|74.28|76.73|74.33|76.58|74.18|0
1709070300000|2024-02-27 21:45:00|76.66|74.26|76.68|74.28|76.68|74.28|76.63|74.23|0
1709070600000|2024-02-27 21:50:00|76.63|74.23|76.63|74.23|76.63|74.23|76.58|74.18|0
1709070900000|2024-02-27 21:55:00|76.65|74.25|77.01|74.61|77.08|74.68|76.65|74.25|0
1709071200000|2024-02-27 22:00:00|77.05|74.65|77.11|74.71|77.11|74.71|77.01|74.61|0
1709071500000|2024-02-27 22:05:00|77.09|74.69|77.1|74.7|77.12|74.72|77.05|74.65|0
1709071800000|2024-02-27 22:10:00|77.13|74.73|77.06|74.66|77.13|74.73|77.06|74.66|0
1709072100000|2024-02-27 22:15:00|77.07|74.67|77.16|74.76|77.22|74.82|77.07|74.67|0
1709072400000|2024-02-27 22:20:00|77.15|74.75|77.11|74.71|77.17|74.77|77.08|74.68|0
1709072700000|2024-02-27 22:25:00|77.1|74.7|77.1|74.7|77.1|74.7|77.08|74.68|0
1709073000000|2024-02-27 22:30:00|77.09|74.69|77.09|74.69|77.09|74.69|77.07|74.67|0
1709073300000|2024-02-27 22:35:00|77.1|74.7|77.19|74.79|77.23|74.83|77.09|74.69|0
1709073600000|2024-02-27 22:40:00|77.2|74.8|77.19|74.79|77.21|74.81|77.19|74.79|0
1709073900000|2024-02-27 22:45:00|77.15|74.75|77.14|74.74|77.15|74.75|77.14|74.74|0
1709074200000|2024-02-27 22:50:00|77.13|74.73|77.13|74.73|77.13|74.73|77.12|74.72|0
1709074500000|2024-02-27 22:55:00|77.12|74.72|77.06|74.66|77.14|74.74|77.03|74.63|0
1709074800000|2024-02-27 23:00:00|76.94|74.54|76.91|74.51|77.2|74.8|76.91|74.51|0
1709075100000|2024-02-27 23:05:00|76.96|74.56|76.96|74.56|77.06|74.66|76.96|74.56|0
1709075400000|2024-02-27 23:10:00|77.04|74.64|77.16|74.76|77.27|74.87|77.01|74.61|0
1709075700000|2024-02-27 23:15:00|77.19|74.79|77.21|74.81|77.27|74.87|77.14|74.74|0
1709076000000|2024-02-27 23:20:00|77.16|74.76|77.21|74.81|77.21|74.81|77.11|74.71|0
1709076300000|2024-02-27 23:25:00|77.19|74.79|77.11|74.71|77.26|74.86|77.11|74.71|0
1709076600000|2024-02-27 23:30:00|77.16|74.76|77.36|74.96|77.36|74.96|77.11|74.71|0
1709076900000|2024-02-27 23:35:00|77.39|74.99|77.46|75.06|77.47|75.07|77.36|74.96|0
1709077200000|2024-02-27 23:40:00|77.41|75.01|77.51|75.11|77.51|75.11|77.41|75.01|0
1709077500000|2024-02-27 23:45:00|77.54|75.14|77.54|75.14|77.62|75.22|77.51|75.11|0
1709077800000|2024-02-27 23:50:00|77.51|75.11|77.56|75.16|77.61|75.21|77.46|75.06|0
1709078100000|2024-02-27 23:55:00|77.59|75.19|77.61|75.21|77.61|75.21|77.56|75.16|0
1709078400000|2024-02-28 00:00:00|77.56|75.16|77.61|75.21|77.66|75.26|77.56|75.16|0
1709078700000|2024-02-28 00:05:00|77.56|75.16|77.51|75.11|77.61|75.21|77.46|75.06|0
1709079000000|2024-02-28 00:10:00|77.53|75.13|77.51|75.11|77.56|75.16|77.51|75.11|0
1709079300000|2024-02-28 00:15:00|77.56|75.16|77.4|75|77.56|75.16|77.38|74.98|0
1709079600000|2024-02-28 00:20:00|77.45|75.05|77.45|75.05|77.61|75.21|77.4|75|0
1709079900000|2024-02-28 00:25:00|77.5|75.1|77.4|75|77.5|75.1|77.4|75|0
1709080200000|2024-02-28 00:30:00|77.45|75.05|77.5|75.1|77.55|75.15|77.4|75|0
1709080500000|2024-02-28 00:35:00|77.55|75.15|77.55|75.15|77.55|75.15|77.5|75.1|0
1709080800000|2024-02-28 00:40:00|77.5|75.1|77.5|75.1|77.55|75.15|77.45|75.05|0
1709081100000|2024-02-28 00:45:00|77.55|75.15|77.55|75.15|77.55|75.15|77.5|75.1|0
1709081400000|2024-02-28 00:50:00|77.52|75.12|77.49|75.09|77.55|75.15|77.44|75.04|0
1709081700000|2024-02-28 00:55:00|77.54|75.14|77.65|75.25|77.65|75.25|77.49|75.09|0
1709082000000|2024-02-28 01:00:00|77.75|75.35|77.77|75.37|77.9|75.5|77.7|75.3|0
1709082300000|2024-02-28 01:05:00|77.8|75.4|77.64|75.24|77.8|75.4|77.59|75.19|0
1709082600000|2024-02-28 01:10:00|77.69|75.29|77.69|75.29|77.74|75.34|77.64|75.24|0
1709082900000|2024-02-28 01:15:00|77.54|75.34|77.23|75.03|77.54|75.34|77.13|74.93|0
1709083200000|2024-02-28 01:20:00|77.18|74.98|79.18|76.98|79.24|77.04|77.13|74.93|0
1709083500000|2024-02-28 01:25:00|79.13|76.93|79.23|77.03|79.23|77.03|79.08|76.88|0
1709083800000|2024-02-28 01:30:00|79.18|76.98|79.54|77.34|79.54|77.34|79.13|76.93|0
1709084100000|2024-02-28 01:35:00|79.6|77.4|79.33|77.13|79.6|77.4|79.33|77.13|0
1709084400000|2024-02-28 01:40:00|79.39|77.19|79.18|76.98|79.44|77.24|79.18|76.98|0
1709084700000|2024-02-28 01:45:00|79.15|76.95|79.23|77.03|79.28|77.08|79.12|76.92|0
1709085000000|2024-02-28 01:50:00|79.18|76.98|79.23|77.03|79.23|77.03|79.12|76.92|0
1709085300000|2024-02-28 01:55:00|79.17|76.97|79.22|77.02|79.33|77.13|79.17|76.97|0
1709085600000|2024-02-28 02:00:00|79.25|77.05|79.33|77.13|79.38|77.18|79.07|76.87|0
1709085900000|2024-02-28 02:05:00|79.38|77.18|79.32|77.12|79.38|77.18|79.27|77.07|0
1709086200000|2024-02-28 02:10:00|79.35|77.15|79.22|77.02|79.38|77.18|79.22|77.02|0
1709086500000|2024-02-28 02:15:00|79.25|77.05|79.22|77.02|79.27|77.07|79.17|76.97|0
1709086800000|2024-02-28 02:20:00|79.27|77.07|79.16|76.96|79.32|77.12|79.11|76.91|0
1709087100000|2024-02-28 02:25:00|79.11|76.91|79.01|76.81|79.16|76.96|78.96|76.76|0
1709087400000|2024-02-28 02:30:00|79.06|76.86|79.06|76.86|79.11|76.91|79.01|76.81|0
1709087700000|2024-02-28 02:35:00|79.11|76.91|79.11|76.91|79.16|76.96|79.06|76.86|0
1709088000000|2024-02-28 02:40:00|79.16|76.96|79.26|77.06|79.31|77.11|79.16|76.96|0
1709088300000|2024-02-28 02:45:00|79.29|77.09|79.16|76.96|79.31|77.11|79.11|76.91|0
1709088600000|2024-02-28 02:50:00|79.21|77.01|79.16|76.96|79.21|77.01|79.1|76.9|0
1709088900000|2024-02-28 02:55:00|79.13|76.93|79|76.8|79.16|76.96|79|76.8|0
1709089200000|2024-02-28 03:00:00|78.95|76.75|79.05|76.85|79.1|76.9|78.89|76.69|0
1709089500000|2024-02-28 03:05:00|79.02|76.82|79.05|76.85|79.1|76.9|79|76.8|0
1709089800000|2024-02-28 03:10:00|79.07|76.87|79.1|76.9|79.1|76.9|79.05|76.85|0
1709090100000|2024-02-28 03:15:00|79.15|76.95|79.15|76.95|79.25|77.05|79.1|76.9|0
1709090400000|2024-02-28 03:20:00|79.1|76.9|79.15|76.95|79.15|76.95|79.04|76.84|0
1709090700000|2024-02-28 03:25:00|79.09|76.89|79.04|76.84|79.15|76.95|79.04|76.84|0
1709091000000|2024-02-28 03:30:00|78.99|76.79|78.99|76.79|79.04|76.84|78.94|76.74|0
1709091300000|2024-02-28 03:35:00|78.94|76.74|79.04|76.84|79.09|76.89|78.94|76.74|0
1709091600000|2024-02-28 03:40:00|79.09|76.89|79.01|76.81|79.09|76.89|78.93|76.73|0
1709091900000|2024-02-28 03:45:00|78.99|76.79|78.83|76.63|78.99|76.79|78.78|76.58|0
1709092200000|2024-02-28 03:50:00|78.78|76.58|78.88|76.68|78.88|76.68|78.78|76.58|0
1709092500000|2024-02-28 03:55:00|78.83|76.63|78.72|76.52|78.88|76.68|78.72|76.52|0
1709092800000|2024-02-28 04:00:00|78.77|76.57|78.77|76.57|78.82|76.62|78.72|76.52|0
1709093100000|2024-02-28 04:05:00|78.82|76.62|78.87|76.67|78.87|76.67|78.77|76.57|0
1709093400000|2024-02-28 04:10:00|78.82|76.62|78.92|76.72|78.93|76.73|78.82|76.62|0
1709093700000|2024-02-28 04:15:00|78.87|76.67|79.03|76.83|79.03|76.83|78.87|76.67|0
1709094000000|2024-02-28 04:20:00|78.97|76.77|79.02|76.82|79.03|76.83|78.97|76.77|0
1709094300000|2024-02-28 04:25:00|78.97|76.77|79.07|76.87|79.08|76.88|78.97|76.77|0
1709094600000|2024-02-28 04:30:00|79.02|76.82|79.13|76.93|79.13|76.93|79.02|76.82|0
1709094900000|2024-02-28 04:35:00|79.12|76.92|79.18|76.98|79.18|76.98|79.07|76.87|0
1709095200000|2024-02-28 04:40:00|79.23|77.03|79.43|77.23|79.43|77.23|79.17|76.97|0
1709095500000|2024-02-28 04:45:00|79.41|77.21|79.22|77.02|79.43|77.23|79.22|77.02|0
1709095800000|2024-02-28 04:50:00|79.28|77.08|79.22|77.02|79.28|77.08|79.17|76.97|0
1709096100000|2024-02-28 04:55:00|79.25|77.05|79.38|77.18|79.38|77.18|79.25|77.05|0
1709096400000|2024-02-28 05:00:00|79.33|77.13|79.27|77.07|79.33|77.13|79.27|77.07|0
1709096700000|2024-02-28 05:05:00|79.22|77.02|79.22|77.02|79.27|77.07|79.22|77.02|0
1709097000000|2024-02-28 05:10:00|79.17|76.97|79.11|76.91|79.17|76.97|79.01|76.81|0
1709097300000|2024-02-28 05:15:00|79.16|76.96|79.16|76.96|79.22|77.02|79.16|76.96|0
1709097600000|2024-02-28 05:20:00|79.11|76.91|79.27|77.07|79.32|77.12|79.11|76.91|0
1709097900000|2024-02-28 05:25:00|79.32|77.12|79.47|77.27|79.47|77.27|79.27|77.07|0
1709098200000|2024-02-28 05:30:00|79.42|77.22|79.52|77.32|79.52|77.32|79.37|77.17|0
1709098500000|2024-02-28 05:35:00|79.57|77.37|79.57|77.37|79.63|77.43|79.52|77.32|0
1709098800000|2024-02-28 05:40:00|79.52|77.32|79.57|77.37|79.57|77.37|79.47|77.27|0
1709099100000|2024-02-28 05:45:00|79.52|77.32|79.52|77.32|79.57|77.37|79.47|77.27|0
1709099400000|2024-02-28 05:50:00|79.57|77.37|79.52|77.32|79.57|77.37|79.46|77.26|0
1709099700000|2024-02-28 05:55:00|79.57|77.37|79.51|77.31|79.57|77.37|79.51|77.31|0
1709100000000|2024-02-28 06:00:00|79.46|77.26|79.62|77.42|79.62|77.42|79.46|77.26|0
1709100300000|2024-02-28 06:05:00|79.57|77.37|79.67|77.47|79.77|77.57|79.51|77.31|0
1709100600000|2024-02-28 06:10:00|79.72|77.52|79.61|77.41|79.72|77.52|79.56|77.36|0
1709100900000|2024-02-28 06:15:00|79.67|77.47|79.66|77.46|79.72|77.52|79.61|77.41|0
1709101200000|2024-02-28 06:20:00|79.72|77.52|79.92|77.72|80.03|77.83|79.66|77.46|0
1709101500000|2024-02-28 06:25:00|79.87|77.67|79.82|77.62|79.92|77.72|79.82|77.62|0
1709101800000|2024-02-28 06:30:00|79.77|77.57|79.76|77.56|79.82|77.62|79.71|77.51|0
1709102100000|2024-02-28 06:35:00|79.71|77.51|79.76|77.56|79.76|77.56|79.71|77.51|0
1709102400000|2024-02-28 06:40:00|79.82|77.62|79.66|77.46|79.82|77.62|79.66|77.46|0
1709102700000|2024-02-28 06:45:00|79.6|77.4|79.71|77.51|79.71|77.51|79.6|77.4|0
1709103000000|2024-02-28 06:50:00|79.66|77.46|79.71|77.51|79.76|77.56|79.66|77.46|0
1709103300000|2024-02-28 06:55:00|79.65|77.45|79.65|77.45|79.71|77.51|79.6|77.4|0
1709103600000|2024-02-28 07:00:00|79.6|77.4|79.37|77.17|79.65|77.45|79.34|77.14|0
1709103900000|2024-02-28 07:05:00|79.34|77.14|79.49|77.29|79.55|77.35|79.29|77.09|0
1709104200000|2024-02-28 07:10:00|79.52|77.32|79.7|77.5|79.75|77.55|79.49|77.29|0
1709104500000|2024-02-28 07:15:00|79.75|77.55|79.86|77.66|79.86|77.66|79.6|77.4|0
1709104800000|2024-02-28 07:20:00|79.8|77.6|79.85|77.65|79.91|77.71|79.75|77.55|0
1709105100000|2024-02-28 07:25:00|79.91|77.71|80.17|77.97|80.27|78.07|79.8|77.6|0
1709105400000|2024-02-28 07:30:00|80.19|77.99|79.16|76.96|80.27|78.07|79.16|76.96|0
1709105700000|2024-02-28 07:35:00|79.1|76.9|79.26|77.06|79.31|77.11|79.05|76.85|0
1709106000000|2024-02-28 07:40:00|79.29|77.09|79.26|77.06|79.41|77.21|79.26|77.06|0
1709106300000|2024-02-28 07:45:00|79.31|77.11|78.94|76.74|79.34|77.14|78.94|76.74|0
1709106600000|2024-02-28 07:50:00|78.89|76.69|79.05|76.85|79.1|76.9|78.89|76.69|0
1709106900000|2024-02-28 07:55:00|78.99|76.79|78.99|76.79|79.04|76.84|78.78|76.58|0
1709107200000|2024-02-28 08:00:00|79.04|76.84|79.25|77.05|79.41|77.21|79.04|76.84|0
1709107500000|2024-02-28 08:05:00|79.2|77|79.09|76.89|79.2|77|78.99|76.79|0
1709107800000|2024-02-28 08:10:00|79.12|76.92|79.3|77.1|79.51|77.31|79.12|76.92|0
1709108100000|2024-02-28 08:15:00|79.35|77.15|79.56|77.36|79.61|77.41|79.25|77.05|0
1709108400000|2024-02-28 08:20:00|79.61|77.41|80.14|77.94|80.19|77.99|79.61|77.41|0
1709108700000|2024-02-28 08:25:00|80.19|77.99|79.98|77.78|80.19|77.99|79.92|77.72|0
1709109000000|2024-02-28 08:30:00|79.92|77.72|80.29|78.09|80.5|78.3|79.92|77.72|0
1709109300000|2024-02-28 08:35:00|80.24|78.04|80|77.8|80.24|78.04|79.97|77.77|0
1709109600000|2024-02-28 08:40:00|79.97|77.77|80.02|77.82|80.08|77.88|79.92|77.72|0
1709109900000|2024-02-28 08:45:00|80.08|77.88|80.18|77.98|80.29|78.09|80.02|77.82|0
1709110200000|2024-02-28 08:50:00|80.16|77.96|80.5|78.3|80.55|78.35|80.02|77.82|0
1709110500000|2024-02-28 08:55:00|80.6|78.4|80.73|78.53|80.87|78.67|79.88|77.68|0
1709110800000|2024-02-28 09:00:00|80.78|78.58|80.41|78.21|80.78|78.58|80.36|78.16|0
1709111100000|2024-02-28 09:05:00|80.38|78.18|80.51|78.31|80.57|78.37|80.25|78.05|0
1709111400000|2024-02-28 09:10:00|80.49|78.29|80.59|78.39|80.62|78.42|80.25|78.05|0
1709111700000|2024-02-28 09:15:00|80.62|78.42|80.67|78.47|80.83|78.63|80.51|78.31|0
1709112000000|2024-02-28 09:20:00|80.62|78.42|80.83|78.63|80.93|78.73|80.56|78.36|0
1709112300000|2024-02-28 09:25:00|80.77|78.57|81.84|79.64|81.89|79.69|80.77|78.57|0
1709112600000|2024-02-28 09:30:00|81.79|79.59|82.16|79.96|82.48|80.28|81.73|79.53|0
1709112900000|2024-02-28 09:35:00|82.21|80.01|82.21|80.01|82.43|80.23|81.94|79.74|0
1709113200000|2024-02-28 09:40:00|82.16|79.96|83.07|80.87|83.35|81.15|82.1|79.9|0
1709113500000|2024-02-28 09:45:00|83.18|80.98|83.18|80.98|83.45|81.25|82.97|80.77|0
1709113800000|2024-02-28 09:50:00|83.24|81.04|82.96|80.76|83.24|81.04|82.75|80.55|0
1709114100000|2024-02-28 09:55:00|83.02|80.82|83.12|80.92|83.23|81.03|82.75|80.55|0
1709114400000|2024-02-28 10:00:00|83.18|80.98|83.07|80.87|83.18|80.98|82.53|80.33|0
1709114700000|2024-02-28 10:05:00|82.96|80.76|83.01|80.81|83.15|80.95|82.77|80.57|0
1709115000000|2024-02-28 10:10:00|82.96|80.76|83.01|80.81|83.28|81.08|82.85|80.65|0
1709115300000|2024-02-28 10:15:00|82.96|80.76|83.01|80.81|83.17|80.97|82.93|80.73|0
1709115600000|2024-02-28 10:20:00|82.96|80.76|82.58|80.38|83.06|80.86|82.44|80.24|0
1709115900000|2024-02-28 10:25:00|82.52|80.32|82.14|79.94|82.68|80.48|81.87|79.67|0
1709116200000|2024-02-28 10:30:00|82.2|80|82.09|79.89|82.3|80.1|81.82|79.62|0
1709116500000|2024-02-28 10:35:00|82.06|79.86|81.55|79.35|82.14|79.94|81.12|78.92|0
1709116800000|2024-02-28 10:40:00|81.39|79.19|81.49|79.29|81.55|79.35|81.07|78.87|0
1709117100000|2024-02-28 10:45:00|81.55|79.35|81.55|79.35|81.66|79.46|81.39|79.19|0
1709117400000|2024-02-28 10:50:00|81.49|79.29|81.65|79.45|81.71|79.51|81.49|79.29|0
1709117700000|2024-02-28 10:55:00|81.6|79.4|81.44|79.24|81.65|79.45|81.31|79.11|0
1709118000000|2024-02-28 11:00:00|81.46|79.26|81.7|79.5|81.81|79.61|81.46|79.26|0
1709118300000|2024-02-28 11:05:00|81.76|79.56|81.92|79.72|81.92|79.72|81.6|79.4|0
1709118600000|2024-02-28 11:10:00|81.86|79.66|81.49|79.29|81.92|79.72|81.49|79.29|0
1709118900000|2024-02-28 11:15:00|81.51|79.31|81.27|79.07|81.59|79.39|81.22|79.02|0
1709119200000|2024-02-28 11:20:00|81.32|79.12|81.22|79.02|81.32|79.12|81.11|78.91|0
1709119500000|2024-02-28 11:25:00|81.16|78.96|81.16|78.96|81.27|79.07|81.08|78.88|0
1709119800000|2024-02-28 11:30:00|81.19|78.99|81.32|79.12|81.37|79.17|81.05|78.85|0
1709120100000|2024-02-28 11:35:00|81.37|79.17|81|78.8|81.37|79.17|81|78.8|0
1709120400000|2024-02-28 11:40:00|80.89|78.69|81|78.8|81.05|78.85|80.68|78.48|0
1709120700000|2024-02-28 11:45:00|81.05|78.85|80.94|78.74|81.16|78.96|80.94|78.74|0
1709121000000|2024-02-28 11:50:00|81|78.8|81.21|79.01|81.26|79.06|80.94|78.74|0
1709121300000|2024-02-28 11:55:00|81.15|78.95|81.37|79.17|81.58|79.38|81.15|78.95|0
1709121600000|2024-02-28 12:00:00|81.31|79.11|81.2|79|81.31|79.11|80.94|78.74|0
1709121900000|2024-02-28 12:05:00|81.26|79.06|81.42|79.22|81.42|79.22|80.99|78.79|0
1709122200000|2024-02-28 12:10:00|81.47|79.27|81.57|79.37|81.68|79.48|81.26|79.06|0
1709122500000|2024-02-28 12:15:00|81.63|79.43|81.73|79.53|82.06|79.86|81.52|79.32|0
1709122800000|2024-02-28 12:20:00|81.79|79.59|81.52|79.32|81.84|79.64|81.41|79.21|0
1709123100000|2024-02-28 12:25:00|81.46|79.26|81.41|79.21|81.46|79.26|81.14|78.94|0
1709123400000|2024-02-28 12:30:00|81.36|79.16|81.14|78.94|81.57|79.37|81.09|78.89|0
1709123700000|2024-02-28 12:35:00|81.09|78.89|81.35|79.15|81.35|79.15|81.03|78.83|0
1709124000000|2024-02-28 12:40:00|81.41|79.21|81.54|79.34|81.67|79.47|81.35|79.15|0
1709124300000|2024-02-28 12:45:00|81.46|79.26|81.56|79.36|81.67|79.47|81.27|79.07|0
1709124600000|2024-02-28 12:50:00|81.67|79.47|82.1|79.9|82.1|79.9|81.56|79.36|0
1709124900000|2024-02-28 12:55:00|82.04|79.84|82.2|80|82.31|80.11|82.04|79.84|0
1709125200000|2024-02-28 13:00:00|82.26|80.06|81.77|79.57|82.31|80.11|81.72|79.52|0
1709125500000|2024-02-28 13:05:00|81.72|79.52|81.61|79.41|81.83|79.63|81.45|79.25|0
1709125800000|2024-02-28 13:10:00|81.56|79.36|81.82|79.62|81.98|79.78|81.56|79.36|0
1709126100000|2024-02-28 13:15:00|81.88|79.68|81.39|79.19|81.93|79.73|81.23|79.03|0
1709126400000|2024-02-28 13:20:00|81.34|79.14|81.29|79.09|81.39|79.19|81.02|78.82|0
1709126700000|2024-02-28 13:25:00|81.23|79.03|81.34|79.14|81.53|79.33|81.18|78.98|0
1709127000000|2024-02-28 13:30:00|81.31|79.11|80.38|78.18|81.87|79.67|80.17|77.97|0
1709127300000|2024-02-28 13:35:00|80.27|78.07|80.8|78.6|80.86|78.66|80.12|77.92|0
1709127600000|2024-02-28 13:40:00|80.91|78.71|81.12|78.92|81.71|79.51|80.91|78.71|0
1709127900000|2024-02-28 13:45:00|81.07|78.87|80.59|78.39|81.07|78.87|80.43|78.23|0
1709128200000|2024-02-28 13:50:00|80.69|78.49|81.28|79.08|81.44|79.24|80.53|78.33|0
1709128500000|2024-02-28 13:55:00|81.33|79.13|80.61|78.41|81.33|79.13|80.53|78.33|0
1709128800000|2024-02-28 14:00:00|80.58|78.38|80.9|78.7|80.96|78.76|80.58|78.38|0
1709129100000|2024-02-28 14:05:00|80.85|78.65|81.33|79.13|81.43|79.23|80.79|78.59|0
1709129400000|2024-02-28 14:10:00|81.3|79.1|81.54|79.34|81.62|79.42|81.27|79.07|0
1709129700000|2024-02-28 14:15:00|81.57|79.37|81.48|79.28|81.64|79.44|81.27|79.07|0
1709130000000|2024-02-28 14:20:00|81.43|79.23|81.37|79.17|81.53|79.33|81.06|78.86|0
1709130300000|2024-02-28 14:25:00|81.43|79.23|81.37|79.17|81.69|79.49|81.21|79.01|0
1709130600000|2024-02-28 14:30:00|81.48|79.28|81.37|79.17|82.12|79.92|80.84|78.64|0
1709130900000|2024-02-28 14:35:00|81.32|79.12|80.94|78.74|81.32|79.12|80.78|78.58|0
1709131200000|2024-02-28 14:40:00|81.16|78.96|80.78|78.58|81.16|78.96|80.41|78.21|0
1709131500000|2024-02-28 14:45:00|80.84|78.64|81.1|78.9|81.1|78.9|80.46|78.26|0
1709131800000|2024-02-28 14:50:00|81.05|78.85|81.63|79.43|82.22|80.02|81.05|78.85|0
1709132100000|2024-02-28 14:55:00|81.69|79.49|81.08|78.88|81.74|79.54|80.87|78.67|0
1709132400000|2024-02-28 15:00:00|81.03|78.83|81.25|79.05|81.58|79.38|80.76|78.56|0
1709132700000|2024-02-28 15:05:00|81.2|79|80.56|78.36|81.36|79.16|80.46|78.26|0
1709133000000|2024-02-28 15:10:00|80.51|78.31|80.61|78.41|80.61|78.41|80.03|77.83|0
1709133300000|2024-02-28 15:15:00|80.56|78.36|80.56|78.36|80.72|78.52|80.3|78.1|0
1709133600000|2024-02-28 15:20:00|80.61|78.41|80.82|78.62|80.88|78.68|80.35|78.15|0
1709133900000|2024-02-28 15:25:00|80.88|78.68|80.66|78.46|81.3|79.1|80.51|78.31|0
1709134200000|2024-02-28 15:30:00|80.72|78.52|80.08|77.88|80.82|78.62|80.08|77.88|0
1709134500000|2024-02-28 15:35:00|80.13|77.93|79.92|77.72|80.18|77.98|79.61|77.41|0
1709134800000|2024-02-28 15:40:00|79.87|77.67|80.15|77.95|80.52|78.32|79.71|77.51|0
1709135100000|2024-02-28 15:45:00|80.2|78|79.99|77.79|80.46|78.26|79.88|77.68|0
1709135400000|2024-02-28 15:50:00|79.94|77.74|79.88|77.68|80.09|77.89|79.67|77.47|0
1709135700000|2024-02-28 15:55:00|79.93|77.73|79.41|77.21|80.04|77.84|79.31|77.11|0
1709136000000|2024-02-28 16:00:00|79.36|77.16|79.27|77.07|79.53|77.33|78.63|76.43|0
1709136300000|2024-02-28 16:05:00|79.17|76.97|79.74|77.54|79.74|77.54|79.06|76.86|0
1709136600000|2024-02-28 16:10:00|79.69|77.49|79.68|77.48|79.95|77.75|79.58|77.38|0
1709136900000|2024-02-28 16:15:00|79.74|77.54|79.02|76.82|79.79|77.59|78.92|76.72|0
1709137200000|2024-02-28 16:20:00|78.97|76.77|79.12|76.92|79.23|77.03|78.81|76.61|0
1709137500000|2024-02-28 16:25:00|79.07|76.87|79.17|76.97|79.43|77.23|79.07|76.87|0
1709137800000|2024-02-28 16:30:00|79.12|76.92|79.59|77.39|79.9|77.7|79.02|76.82|0
1709138100000|2024-02-28 16:35:00|79.54|77.34|79.12|76.92|79.59|77.39|78.96|76.76|0
1709138400000|2024-02-28 16:40:00|79.07|76.87|78.8|76.6|79.27|77.07|78.8|76.6|0
1709138700000|2024-02-28 16:45:00|78.7|76.5|78.91|76.71|79.01|76.81|78.65|76.45|0
1709139000000|2024-02-28 16:50:00|78.85|76.65|78.91|76.71|79.01|76.81|78.7|76.5|0
1709139300000|2024-02-28 16:55:00|78.9|76.7|79.06|76.86|79.11|76.91|78.75|76.55|0
1709139600000|2024-02-28 17:00:00|79.11|76.91|78.95|76.75|79.42|77.22|78.85|76.65|0
1709139900000|2024-02-28 17:05:00|79.01|76.81|79.42|77.22|79.47|77.27|79.01|76.81|0
1709140200000|2024-02-28 17:10:00|79.37|77.17|79.37|77.17|79.47|77.27|79.16|76.96|0
1709140500000|2024-02-28 17:15:00|79.42|77.22|79.89|77.69|79.89|77.69|79.37|77.17|0
1709140800000|2024-02-28 17:20:00|79.84|77.64|79.84|77.64|80.1|77.9|79.68|77.48|0
1709141100000|2024-02-28 17:25:00|79.89|77.69|80.2|78|80.47|78.27|79.78|77.58|0
1709141400000|2024-02-28 17:30:00|80.31|78.11|80.89|78.69|81.31|79.11|80.2|78|0
1709141700000|2024-02-28 17:35:00|80.94|78.74|81.26|79.06|81.26|79.06|80.67|78.47|0
1709142000000|2024-02-28 17:40:00|81.36|79.16|80.67|78.47|81.42|79.22|80.62|78.42|0
1709142300000|2024-02-28 17:45:00|80.73|78.53|80.41|78.21|80.83|78.63|80.25|78.05|0
1709142600000|2024-02-28 17:50:00|80.35|78.15|79.97|77.77|80.51|78.31|79.91|77.71|0
1709142900000|2024-02-28 17:55:00|79.91|77.71|80.07|77.87|80.18|77.98|79.81|77.61|0
1709143200000|2024-02-28 18:00:00|80.12|77.92|80.44|78.24|80.49|78.29|79.96|77.76|0
1709143500000|2024-02-28 18:05:00|80.39|78.19|80.54|78.34|80.86|78.66|80.28|78.08|0
1709143800000|2024-02-28 18:10:00|80.65|78.45|79.96|77.76|80.75|78.55|79.96|77.76|0
1709144100000|2024-02-28 18:15:00|79.91|77.71|79.59|77.39|80.01|77.81|79.38|77.18|0
1709144400000|2024-02-28 18:20:00|79.54|77.34|79.17|76.97|79.59|77.39|79.01|76.81|0
1709144700000|2024-02-28 18:25:00|79.22|77.02|78.75|76.55|79.28|77.08|78.7|76.5|0
1709145000000|2024-02-28 18:30:00|78.7|76.5|78.49|76.29|78.7|76.5|78.29|76.09|0
1709145300000|2024-02-28 18:35:00|78.44|76.24|78.33|76.13|78.6|76.4|78.23|76.03|0
1709145600000|2024-02-28 18:40:00|78.23|76.03|78.59|76.39|78.64|76.44|78.18|75.98|0
1709145900000|2024-02-28 18:45:00|78.64|76.44|78.8|76.6|78.9|76.7|78.38|76.18|0
1709146200000|2024-02-28 18:50:00|78.9|76.7|78.69|76.49|79.01|76.81|78.64|76.44|0
1709146500000|2024-02-28 18:55:00|78.64|76.44|78.43|76.23|78.69|76.49|78.43|76.23|0
1709146800000|2024-02-28 19:00:00|78.33|76.13|78.74|76.54|78.85|76.65|78.33|76.13|0
1709147100000|2024-02-28 19:05:00|78.85|76.65|79.42|77.22|79.47|77.27|78.79|76.59|0
1709147400000|2024-02-28 19:10:00|79.58|77.38|80.42|78.22|80.63|78.43|79.37|77.17|0
1709147700000|2024-02-28 19:15:00|80.36|78.16|79.68|77.48|80.73|78.53|79.52|77.32|0
1709148000000|2024-02-28 19:20:00|79.73|77.53|79.68|77.48|79.89|77.69|79.52|77.32|0
1709148300000|2024-02-28 19:25:00|79.57|77.37|80.25|78.05|80.31|78.11|79.57|77.37|0
1709148600000|2024-02-28 19:30:00|80.31|78.11|80.62|78.42|80.73|78.53|80.31|78.11|0
1709148900000|2024-02-28 19:35:00|80.73|78.53|80.73|78.53|81.31|79.11|80.67|78.47|0
1709149200000|2024-02-28 19:40:00|80.78|78.58|80.99|78.79|81.15|78.95|80.78|78.58|0
1709149500000|2024-02-28 19:45:00|80.94|78.74|80.94|78.74|81.1|78.9|80.51|78.31|0
1709149800000|2024-02-28 19:50:00|80.78|78.58|80.62|78.42|81.52|79.32|80.62|78.42|0
1709150100000|2024-02-28 19:55:00|80.67|78.47|80.09|77.89|80.72|78.52|80.03|77.83|0
1709150400000|2024-02-28 20:00:00|79.98|77.78|79.51|77.31|80.09|77.89|79.19|76.99|0
1709150700000|2024-02-28 20:05:00|79.61|77.41|80.4|78.2|80.72|78.52|79.61|77.41|0
1709151000000|2024-02-28 20:10:00|80.51|78.31|80.5|78.3|80.77|78.57|80.24|78.04|0
1709151300000|2024-02-28 20:15:00|80.61|78.41|80.19|77.99|80.66|78.46|80.13|77.93|0
1709151600000|2024-02-28 20:20:00|80.24|78.04|79.97|77.77|80.56|78.36|79.71|77.51|0
1709151900000|2024-02-28 20:25:00|80.03|77.83|79.5|77.3|80.08|77.88|79.39|77.19|0
1709152200000|2024-02-28 20:30:00|79.45|77.25|79.39|77.19|79.76|77.56|79.39|77.19|0
1709152500000|2024-02-28 20:35:00|79.45|77.25|79.71|77.51|79.76|77.56|79.34|77.14|0
1709152800000|2024-02-28 20:40:00|79.65|77.45|80.07|77.87|80.18|77.98|79.55|77.35|0
1709153100000|2024-02-28 20:45:00|80.13|77.93|80.02|77.82|80.65|78.45|79.91|77.71|0
1709153400000|2024-02-28 20:50:00|80.07|77.87|80.81|78.61|81.08|78.88|79.97|77.77|0
1709153700000|2024-02-28 20:55:00|80.6|78.4|79.23|77.03|80.65|78.45|79.23|77.03|0
1709154000000|2024-02-28 21:00:00|79.28|77.08|80.75|78.55|81.39|79.19|79.23|77.03|0
1709154300000|2024-02-28 21:05:00|80.86|78.66|81.45|79.25|81.5|79.3|80.75|78.55|0
1709154600000|2024-02-28 21:10:00|81.39|79.19|81.39|79.19|81.44|79.24|81.23|79.03|0
1709154900000|2024-02-28 21:15:00|81.33|78.93|81.92|79.52|81.97|79.57|81.33|78.93|0
1709155200000|2024-02-28 21:20:00|81.86|79.46|81.81|79.41|81.97|79.57|81.81|79.41|0
1709155500000|2024-02-28 21:25:00|81.75|79.35|81.86|79.46|81.91|79.51|81.7|79.3|0
1709155800000|2024-02-28 21:30:00|81.91|79.51|82.02|79.62|82.02|79.62|81.86|79.46|0
1709156100000|2024-02-28 21:35:00|81.97|79.57|82.18|79.78|82.23|79.83|81.97|79.57|0
1709156400000|2024-02-28 21:40:00|82.23|79.83|82.34|79.94|82.34|79.94|82.18|79.78|0
1709156700000|2024-02-28 21:45:00|82.29|79.89|82.39|79.99|82.45|80.05|82.23|79.83|0
1709157000000|2024-02-28 21:50:00|82.45|80.05|82.04|79.64|82.45|80.05|82.04|79.64|0
1709157300000|2024-02-28 21:55:00|82.01|79.61|81.77|79.37|82.01|79.61|81.69|79.29|0
1709157600000|2024-02-28 22:00:00|81.78|79.38|82.01|79.61|82.11|79.71|81.78|79.38|0
1709157900000|2024-02-28 22:05:00|81.99|79.59|81.84|79.44|82.02|79.62|81.84|79.44|0
1709158200000|2024-02-28 22:10:00|81.86|79.46|81.89|79.49|81.94|79.54|81.81|79.41|0
1709158500000|2024-02-28 22:15:00|81.9|79.5|81.81|79.41|81.9|79.5|81.79|79.39|0
1709158800000|2024-02-28 22:20:00|81.8|79.4|81.73|79.33|81.81|79.41|81.6|79.2|0
1709159100000|2024-02-28 22:25:00|81.77|79.37|81.7|79.3|81.77|79.37|81.64|79.24|0
1709159400000|2024-02-28 22:30:00|81.72|79.32|81.96|79.56|81.98|79.58|81.71|79.31|0
1709159700000|2024-02-28 22:35:00|81.94|79.54|81.83|79.43|81.94|79.54|81.81|79.41|0
1709160000000|2024-02-28 22:40:00|81.86|79.46|81.92|79.52|81.93|79.53|81.86|79.46|0
1709160300000|2024-02-28 22:45:00|81.9|79.5|81.89|79.49|81.93|79.53|81.83|79.43|0
1709160600000|2024-02-28 22:50:00|81.82|79.42|81.78|79.38|81.89|79.49|81.76|79.36|0
1709160900000|2024-02-28 22:55:00|81.79|79.39|81.67|79.27|81.91|79.51|81.64|79.24|0
1709161200000|2024-02-28 23:00:00|81.33|78.93|81.4|79|81.67|79.27|81.24|78.84|0
1709161500000|2024-02-28 23:05:00|81.35|78.95|81.14|78.74|81.35|78.95|81.03|78.63|0
1709161800000|2024-02-28 23:10:00|81.08|78.68|81.24|78.84|81.32|78.92|81.08|78.68|0
1709162100000|2024-02-28 23:15:00|81.19|78.79|81.24|78.84|81.24|78.84|81.13|78.73|0
1709162400000|2024-02-28 23:20:00|81.21|78.81|81.21|78.81|81.4|79|81.18|78.78|0
1709162700000|2024-02-28 23:25:00|81.18|78.78|81.18|78.78|81.24|78.84|81.13|78.73|0
1709163000000|2024-02-28 23:30:00|81.08|78.68|81.23|78.83|81.23|78.83|81.08|78.68|0
1709163300000|2024-02-28 23:35:00|81.18|78.78|81.21|78.81|81.34|78.94|81.18|78.78|0
1709163600000|2024-02-28 23:40:00|81.23|78.83|81.18|78.78|81.34|78.94|81.18|78.78|0
1709163900000|2024-02-28 23:45:00|81.23|78.83|81.28|78.88|81.28|78.88|81.18|78.78|0
1709164200000|2024-02-28 23:50:00|81.34|78.94|81.71|79.31|81.71|79.31|81.28|78.88|0
1709164500000|2024-02-28 23:55:00|81.68|79.28|81.55|79.15|81.71|79.31|81.49|79.09|0
1709164800000|2024-02-29 00:00:00|81.6|79.2|81.33|78.93|81.6|79.2|81.33|78.93|0
1709165100000|2024-02-29 00:05:00|81.22|78.82|81.17|78.77|81.28|78.88|81.01|78.61|0
1709165400000|2024-02-29 00:10:00|81.14|78.74|81.12|78.72|81.17|78.77|81.06|78.66|0
1709165700000|2024-02-29 00:15:00|81.17|78.77|81.22|78.82|81.27|78.87|81.17|78.77|0
1709166000000|2024-02-29 00:20:00|81.17|78.77|80.95|78.55|81.17|78.77|80.95|78.55|0
1709166300000|2024-02-29 00:25:00|80.9|78.5|80.9|78.5|80.95|78.55|80.84|78.44|0
1709166600000|2024-02-29 00:30:00|80.84|78.44|80.84|78.44|80.9|78.5|80.79|78.39|0
1709166900000|2024-02-29 00:35:00|80.79|78.39|80.68|78.28|80.79|78.39|80.68|78.28|0
1709167200000|2024-02-29 00:40:00|80.74|78.34|80.26|77.86|80.74|78.34|80.26|77.86|0
1709167500000|2024-02-29 00:45:00|80.31|77.91|80.15|77.75|80.36|77.96|80.05|77.65|0
1709167800000|2024-02-29 00:50:00|80.2|77.8|80.31|77.91|80.36|77.96|80.1|77.7|0
1709168100000|2024-02-29 00:55:00|80.36|77.96|80.25|77.85|80.36|77.96|80.2|77.8|0
1709168400000|2024-02-29 01:00:00|80.31|77.91|80.3|77.9|80.52|78.12|80.2|77.8|0
1709168700000|2024-02-29 01:05:00|80.36|77.96|80.36|77.96|80.46|78.06|80.25|77.85|0
1709169000000|2024-02-29 01:10:00|80.38|77.98|80.46|78.06|80.46|78.06|80.3|77.9|0
1709169300000|2024-02-29 01:15:00|80.33|78.13|79.99|77.79|80.33|78.13|79.99|77.79|0
1709169600000|2024-02-29 01:20:00|79.94|77.74|81.2|79|81.2|79|79.88|77.68|0
1709169900000|2024-02-29 01:25:00|81.15|78.95|80.99|78.79|81.2|79|80.99|78.79|0
1709170200000|2024-02-29 01:30:00|80.93|78.73|80.93|78.73|81.09|78.89|80.88|78.68|0
1709170500000|2024-02-29 01:35:00|80.98|78.78|80.77|78.57|80.98|78.78|80.77|78.57|0
1709170800000|2024-02-29 01:40:00|80.72|78.52|80.98|78.78|80.98|78.78|80.61|78.41|0
1709171100000|2024-02-29 01:45:00|81.03|78.83|80.98|78.78|81.03|78.83|80.88|78.68|0
1709171400000|2024-02-29 01:50:00|81.03|78.83|81.14|78.94|81.19|78.99|81.03|78.83|0
1709171700000|2024-02-29 01:55:00|81.19|78.99|81.03|78.83|81.19|78.99|81.03|78.83|0
1709172000000|2024-02-29 02:00:00|80.98|78.78|80.71|78.51|80.98|78.78|80.71|78.51|0
1709172300000|2024-02-29 02:05:00|80.76|78.56|80.71|78.51|80.87|78.67|80.71|78.51|0
1709172600000|2024-02-29 02:10:00|80.76|78.56|80.76|78.56|80.82|78.62|80.71|78.51|0
1709172900000|2024-02-29 02:15:00|80.81|78.61|80.65|78.45|80.81|78.61|80.55|78.35|0
1709173200000|2024-02-29 02:20:00|80.68|78.48|80.71|78.51|80.76|78.56|80.6|78.4|0
1709173500000|2024-02-29 02:25:00|80.7|78.5|80.76|78.56|80.78|78.58|80.7|78.5|0
1709173800000|2024-02-29 02:30:00|80.81|78.61|80.7|78.5|80.86|78.66|80.7|78.5|0
1709174100000|2024-02-29 02:35:00|80.75|78.55|80.75|78.55|80.81|78.61|80.68|78.48|0
1709174400000|2024-02-29 02:40:00|80.81|78.61|80.7|78.5|80.81|78.61|80.65|78.45|0
1709174700000|2024-02-29 02:45:00|80.65|78.45|80.75|78.55|80.8|78.6|80.65|78.45|0
1709175000000|2024-02-29 02:50:00|80.7|78.5|80.33|78.13|80.75|78.55|80.27|78.07|0
1709175300000|2024-02-29 02:55:00|80.35|78.15|80.27|78.07|80.38|78.18|80.17|77.97|0
1709175600000|2024-02-29 03:00:00|80.17|77.97|80.32|78.12|80.32|78.12|80.17|77.97|0
1709175900000|2024-02-29 03:05:00|80.38|78.18|80.43|78.23|80.43|78.23|80.37|78.17|0
1709176200000|2024-02-29 03:10:00|80.37|78.17|80.48|78.28|80.48|78.28|80.37|78.17|0
1709176500000|2024-02-29 03:15:00|80.43|78.23|80.48|78.28|80.53|78.33|80.37|78.17|0
1709176800000|2024-02-29 03:20:00|80.53|78.33|80.74|78.54|80.74|78.54|80.48|78.28|0
1709177100000|2024-02-29 03:25:00|80.71|78.51|80.63|78.43|80.74|78.54|80.58|78.38|0
1709177400000|2024-02-29 03:30:00|80.68|78.48|80.63|78.43|80.79|78.59|80.63|78.43|0
1709177700000|2024-02-29 03:35:00|80.68|78.48|80.42|78.22|80.68|78.48|80.42|78.22|0
1709178000000|2024-02-29 03:40:00|80.39|78.19|80.36|78.16|80.42|78.22|80.26|78.06|0
1709178300000|2024-02-29 03:45:00|80.31|78.11|80.26|78.06|80.36|78.16|80.26|78.06|0
1709178600000|2024-02-29 03:50:00|80.28|78.08|80.31|78.11|80.31|78.11|80.2|78|0
1709178900000|2024-02-29 03:55:00|80.28|78.08|80.25|78.05|80.28|78.08|80.2|78|0
1709179200000|2024-02-29 04:00:00|80.2|78|80.1|77.9|80.2|78|80.1|77.9|0
1709179500000|2024-02-29 04:05:00|80.04|77.84|79.88|77.68|80.09|77.89|79.88|77.68|0
1709179800000|2024-02-29 04:10:00|79.94|77.74|79.83|77.63|79.94|77.74|79.83|77.63|0
1709180100000|2024-02-29 04:15:00|79.78|77.58|79.83|77.63|79.88|77.68|79.78|77.58|0
1709180400000|2024-02-29 04:20:00|79.8|77.6|79.72|77.52|79.83|77.63|79.67|77.47|0
1709180700000|2024-02-29 04:25:00|79.77|77.57|79.62|77.42|79.77|77.57|79.62|77.42|0
1709181000000|2024-02-29 04:30:00|79.56|77.36|79.56|77.36|79.67|77.47|79.51|77.31|0
1709181300000|2024-02-29 04:35:00|79.61|77.41|79.51|77.31|79.61|77.41|79.41|77.21|0
1709181600000|2024-02-29 04:40:00|79.56|77.36|79.51|77.31|79.56|77.36|79.4|77.2|0
1709181900000|2024-02-29 04:45:00|79.45|77.25|79.51|77.31|79.61|77.41|79.45|77.25|0
1709182200000|2024-02-29 04:50:00|79.56|77.36|79.56|77.36|79.56|77.36|79.45|77.25|0
1709182500000|2024-02-29 04:55:00|79.5|77.3|79.48|77.28|79.56|77.36|79.45|77.25|0
1709182800000|2024-02-29 05:00:00|79.5|77.3|79.45|77.25|79.55|77.35|79.34|77.14|0
1709183100000|2024-02-29 05:05:00|79.4|77.2|79.66|77.46|79.66|77.46|79.34|77.14|0
1709183400000|2024-02-29 05:10:00|79.71|77.51|79.6|77.4|79.71|77.51|79.6|77.4|0
1709183700000|2024-02-29 05:15:00|79.65|77.45|79.65|77.45|79.68|77.48|79.6|77.4|0
1709184000000|2024-02-29 05:20:00|79.68|77.48|79.6|77.4|79.7|77.5|79.6|77.4|0
1709184300000|2024-02-29 05:25:00|79.65|77.45|79.91|77.71|79.96|77.76|79.6|77.4|0
1709184600000|2024-02-29 05:30:00|79.96|77.76|79.91|77.71|80.02|77.82|79.86|77.66|0
1709184900000|2024-02-29 05:35:00|79.86|77.66|79.8|77.6|79.91|77.71|79.8|77.6|0
1709185200000|2024-02-29 05:40:00|79.75|77.55|79.65|77.45|79.86|77.66|79.65|77.45|0
1709185500000|2024-02-29 05:45:00|79.59|77.39|79.75|77.55|79.8|77.6|79.54|77.34|0
1709185800000|2024-02-29 05:50:00|79.8|77.6|79.8|77.6|79.85|77.65|79.7|77.5|0
1709186100000|2024-02-29 05:55:00|79.75|77.55|79.85|77.65|79.9|77.7|79.75|77.55|0
1709186400000|2024-02-29 06:00:00|79.9|77.7|80.01|77.81|80.06|77.86|79.9|77.7|0
1709186700000|2024-02-29 06:05:00|79.95|77.75|80.06|77.86|80.06|77.86|79.95|77.75|0
1709187000000|2024-02-29 06:10:00|80.03|77.83|80.11|77.91|80.11|77.91|80.03|77.83|0
1709187300000|2024-02-29 06:15:00|80.16|77.96|80.11|77.91|80.27|78.07|80.05|77.85|0
1709187600000|2024-02-29 06:20:00|80.05|77.85|80.1|77.9|80.16|77.96|80.05|77.85|0
1709187900000|2024-02-29 06:25:00|80.16|77.96|80.16|77.96|80.16|77.96|80.05|77.85|0
1709188200000|2024-02-29 06:30:00|80.18|77.98|80.21|78.01|80.21|78.01|80.05|77.85|0
1709188500000|2024-02-29 06:35:00|80.18|77.98|80.15|77.95|80.26|78.06|80.1|77.9|0
1709188800000|2024-02-29 06:40:00|80.2|78|80.41|78.21|80.41|78.21|80.13|77.93|0
1709189100000|2024-02-29 06:45:00|80.44|78.24|80.41|78.21|80.62|78.42|80.36|78.16|0
1709189400000|2024-02-29 06:50:00|80.36|78.16|80.31|78.11|80.36|78.16|80.25|78.05|0
1709189700000|2024-02-29 06:55:00|80.36|78.16|80.62|78.42|80.62|78.42|80.33|78.13|0
1709190000000|2024-02-29 07:00:00|80.57|78.37|80.62|78.42|80.94|78.74|80.57|78.37|0
1709190300000|2024-02-29 07:05:00|80.57|78.37|80.14|77.94|80.62|78.42|80.14|77.94|0
1709190600000|2024-02-29 07:10:00|80.09|77.89|80.25|78.05|80.28|78.08|80.09|77.89|0
1709190900000|2024-02-29 07:15:00|80.19|77.99|80.46|78.26|80.46|78.26|80.14|77.94|0
1709191200000|2024-02-29 07:20:00|80.51|78.31|80.61|78.41|80.67|78.47|80.35|78.15|0
1709191500000|2024-02-29 07:25:00|80.67|78.47|80.77|78.57|80.82|78.62|80.45|78.25|0
1709191800000|2024-02-29 07:30:00|80.82|78.62|80.72|78.52|80.93|78.73|80.72|78.52|0
1709192100000|2024-02-29 07:35:00|80.69|78.49|80.93|78.73|80.93|78.73|80.66|78.46|0
1709192400000|2024-02-29 07:40:00|80.87|78.67|80.66|78.46|80.93|78.73|80.61|78.41|0
1709192700000|2024-02-29 07:45:00|80.82|78.62|80.98|78.78|80.98|78.78|80.71|78.51|0
1709193000000|2024-02-29 07:50:00|81.03|78.83|81.13|78.93|81.35|79.15|80.98|78.78|0
1709193300000|2024-02-29 07:55:00|81.19|78.99|81.45|79.25|81.72|79.52|81.08|78.88|0
1709193600000|2024-02-29 08:00:00|81.5|79.3|81.45|79.25|81.82|79.62|81.24|79.04|0
1709193900000|2024-02-29 08:05:00|81.5|79.3|83.28|81.08|83.34|81.14|81.34|79.14|0
1709194200000|2024-02-29 08:10:00|83.42|81.22|84.12|81.92|85.22|83.02|83.42|81.22|0
1709194500000|2024-02-29 08:15:00|84.17|81.97|83.1|80.9|84.23|82.03|82.86|80.66|0
1709194800000|2024-02-29 08:20:00|82.96|80.76|82.96|80.76|83.5|81.3|82.96|80.76|0
1709195100000|2024-02-29 08:25:00|83.02|80.82|83.74|81.54|83.79|81.59|83.02|80.82|0
1709195400000|2024-02-29 08:30:00|83.69|81.49|84.01|81.81|84.17|81.97|83.63|81.43|0
1709195700000|2024-02-29 08:35:00|84.04|81.84|83.2|81|84.12|81.92|83.2|81|0
1709196000000|2024-02-29 08:40:00|83.14|80.94|83.36|81.16|83.47|81.27|83.14|80.94|0
1709196300000|2024-02-29 08:45:00|83.41|81.21|83.68|81.48|83.73|81.53|83.3|81.1|0
1709196600000|2024-02-29 08:50:00|83.57|81.37|83.41|81.21|83.68|81.48|83.19|80.99|0
1709196900000|2024-02-29 08:55:00|83.46|81.26|83.46|81.26|83.57|81.37|83.14|80.94|0
1709197200000|2024-02-29 09:00:00|83.57|81.37|84.27|82.07|84.44|82.24|83.3|81.1|0
1709197500000|2024-02-29 09:05:00|84.33|82.13|84.38|82.18|84.82|82.62|84.27|82.07|0
1709197800000|2024-02-29 09:10:00|84.44|82.24|84.38|82.18|84.54|82.34|83.84|81.64|0
1709198100000|2024-02-29 09:15:00|84.32|82.12|84.21|82.01|84.43|82.23|84.05|81.85|0
1709198400000|2024-02-29 09:20:00|84.11|81.91|84.27|82.07|84.32|82.12|83.94|81.74|0
1709198700000|2024-02-29 09:25:00|84.24|82.04|84.59|82.39|84.81|82.61|84.21|82.01|0
1709199000000|2024-02-29 09:30:00|84.65|82.45|84.37|82.17|84.65|82.45|84.26|82.06|0
1709199300000|2024-02-29 09:35:00|84.32|82.12|83.96|81.76|84.32|82.12|83.83|81.63|0
1709199600000|2024-02-29 09:40:00|83.94|81.74|83.77|81.57|84.1|81.9|83.72|81.52|0
1709199900000|2024-02-29 09:45:00|83.83|81.63|83.5|81.3|83.88|81.68|83.44|81.24|0
1709200200000|2024-02-29 09:50:00|83.47|81.27|83.71|81.51|83.88|81.68|83.39|81.19|0
1709200500000|2024-02-29 09:55:00|83.77|81.57|83.71|81.51|83.88|81.68|83.6|81.4|0
1709200800000|2024-02-29 10:00:00|83.77|81.57|83.55|81.35|83.77|81.57|83.55|81.35|0
1709201100000|2024-02-29 10:05:00|83.6|81.4|84.03|81.83|84.04|81.84|83.55|81.35|0
1709201400000|2024-02-29 10:10:00|83.98|81.78|83.49|81.29|83.98|81.78|83.49|81.29|0
1709201700000|2024-02-29 10:15:00|83.44|81.24|83.71|81.51|83.92|81.72|83.44|81.24|0
1709202000000|2024-02-29 10:20:00|83.76|81.56|83.49|81.29|83.84|81.64|83.22|81.02|0
1709202300000|2024-02-29 10:25:00|83.38|81.18|83.54|81.34|83.7|81.5|83.38|81.18|0
1709202600000|2024-02-29 10:30:00|83.57|81.37|82.87|80.67|83.68|81.48|81.51|79.31|0
1709202900000|2024-02-29 10:35:00|82.93|80.73|82.93|80.73|83.09|80.89|82.77|80.57|0
1709203200000|2024-02-29 10:40:00|82.98|80.78|82.82|80.62|82.98|80.78|82.65|80.45|0
1709203500000|2024-02-29 10:45:00|82.87|80.67|82.92|80.72|83.36|81.16|82.82|80.62|0
1709203800000|2024-02-29 10:50:00|82.95|80.75|83.14|80.94|83.19|80.99|82.76|80.56|0
1709204100000|2024-02-29 10:55:00|83.08|80.88|83.14|80.94|83.14|80.94|82.81|80.61|0
1709204400000|2024-02-29 11:00:00|83.19|80.99|82.46|80.26|83.25|81.05|82.43|80.23|0
1709204700000|2024-02-29 11:05:00|82.49|80.29|82.05|79.85|82.49|80.29|82|79.8|0
1709205000000|2024-02-29 11:10:00|82.03|79.83|82.16|79.96|82.16|79.96|81.89|79.69|0
1709205300000|2024-02-29 11:15:00|82.21|80.01|82.48|80.28|82.59|80.39|82.11|79.91|0
1709205600000|2024-02-29 11:20:00|82.43|80.23|82.37|80.17|82.75|80.55|82.32|80.12|0
1709205900000|2024-02-29 11:25:00|82.43|80.23|82.59|80.39|82.78|80.58|82.43|80.23|0
1709206200000|2024-02-29 11:30:00|82.53|80.33|82.64|80.44|82.75|80.55|82.53|80.33|0
1709206500000|2024-02-29 11:35:00|82.58|80.38|82.58|80.38|82.69|80.49|82.42|80.22|0
1709206800000|2024-02-29 11:40:00|82.53|80.33|82.69|80.49|82.72|80.52|82.53|80.33|0
1709207100000|2024-02-29 11:45:00|82.64|80.44|82.36|80.16|82.69|80.49|82.36|80.16|0
1709207400000|2024-02-29 11:50:00|82.2|80|81.99|79.79|82.31|80.11|81.99|79.79|0
1709207700000|2024-02-29 11:55:00|81.93|79.73|81.93|79.73|82.04|79.84|81.88|79.68|0
1709208000000|2024-02-29 12:00:00|81.88|79.68|82.36|80.16|82.36|80.16|81.88|79.68|0
1709208300000|2024-02-29 12:05:00|82.31|80.11|82.57|80.37|82.68|80.48|82.31|80.11|0
1709208600000|2024-02-29 12:10:00|82.55|80.35|82.36|80.16|82.68|80.48|82.25|80.05|0
1709208900000|2024-02-29 12:15:00|82.46|80.26|82.73|80.53|82.79|80.59|82.41|80.21|0
1709209200000|2024-02-29 12:20:00|82.79|80.59|82.89|80.69|83.17|80.97|82.79|80.59|0
1709209500000|2024-02-29 12:25:00|82.84|80.64|82.78|80.58|83|80.8|82.57|80.37|0
1709209800000|2024-02-29 12:30:00|82.84|80.64|82.73|80.53|82.92|80.72|82.73|80.53|0
1709210100000|2024-02-29 12:35:00|82.67|80.47|82.75|80.55|82.84|80.64|82.51|80.31|0
1709210400000|2024-02-29 12:40:00|82.78|80.58|83.05|80.85|83.32|81.12|82.78|80.58|0
1709210700000|2024-02-29 12:45:00|83.02|80.82|82.94|80.74|83.05|80.85|82.78|80.58|0
1709211000000|2024-02-29 12:50:00|82.97|80.77|82.99|80.79|83.05|80.85|82.94|80.74|0
1709211300000|2024-02-29 12:55:00|82.88|80.68|82.72|80.52|82.94|80.74|82.67|80.47|0
1709211600000|2024-02-29 13:00:00|82.67|80.47|83.04|80.84|83.21|81.01|82.67|80.47|0
1709211900000|2024-02-29 13:05:00|82.99|80.79|82.77|80.57|83.02|80.82|82.37|80.17|0
1709212200000|2024-02-29 13:10:00|82.72|80.52|82.72|80.52|82.88|80.68|82.66|80.46|0
1709212500000|2024-02-29 13:15:00|82.69|80.49|82.82|80.62|82.93|80.73|82.5|80.3|0
1709212800000|2024-02-29 13:20:00|82.77|80.57|83.25|81.05|83.42|81.22|82.66|80.46|0
1709213100000|2024-02-29 13:25:00|83.31|81.11|83.2|81|83.66|81.46|83.2|81|0
1709213400000|2024-02-29 13:30:00|83.28|81.08|78.68|76.48|83.28|81.08|78.48|76.28|0
1709213700000|2024-02-29 13:35:00|78.4|76.2|77.65|75.45|78.4|76.2|77.14|74.94|0
1709214000000|2024-02-29 13:40:00|77.62|75.42|76.8|74.6|77.62|75.42|76.8|74.6|0
1709214300000|2024-02-29 13:45:00|76.85|74.65|76.85|74.65|76.95|74.75|76.6|74.4|0
1709214600000|2024-02-29 13:50:00|76.95|74.75|77.56|75.36|77.56|75.36|76.44|74.24|0
1709214900000|2024-02-29 13:55:00|77.51|75.31|76.83|74.63|77.51|75.31|76.68|74.48|0
1709215200000|2024-02-29 14:00:00|76.63|74.43|76.42|74.22|76.83|74.63|76.42|74.22|0
1709215500000|2024-02-29 14:05:00|76.47|74.27|76.07|73.87|76.47|74.27|76.02|73.82|0
1709215800000|2024-02-29 14:10:00|76.02|73.82|76.22|74.02|76.27|74.07|75.87|73.67|0
1709216100000|2024-02-29 14:15:00|76.27|74.07|76.57|74.37|76.67|74.47|76.27|74.07|0
1709216400000|2024-02-29 14:20:00|76.62|74.42|76.67|74.47|76.82|74.62|76.52|74.32|0
1709216700000|2024-02-29 14:25:00|76.77|74.57|76.31|74.11|76.77|74.57|76.06|73.86|0
1709217000000|2024-02-29 14:30:00|76.26|74.06|75.06|72.86|76.26|74.06|74.86|72.66|0
1709217300000|2024-02-29 14:35:00|74.91|72.71|75.31|73.11|75.66|73.46|74.86|72.66|0
1709217600000|2024-02-29 14:40:00|75.26|73.06|76.03|73.83|76.43|74.23|75.26|73.06|0
1709217900000|2024-02-29 14:45:00|75.83|73.63|76.21|74.01|76.33|74.13|75.63|73.43|0
1709218200000|2024-02-29 14:50:00|76.18|73.98|76.03|73.83|76.33|74.13|75.63|73.43|0
1709218500000|2024-02-29 14:55:00|75.98|73.78|76.08|73.88|76.23|74.03|75.68|73.48|0
1709218800000|2024-02-29 15:00:00|75.8|73.6|75.62|73.42|76.18|73.98|75.42|73.22|0
1709219100000|2024-02-29 15:05:00|75.57|73.37|76.43|74.23|76.68|74.48|75.52|73.32|0
1709219400000|2024-02-29 15:10:00|76.38|74.18|79.04|76.84|79.35|77.15|76.38|74.18|0
1709219700000|2024-02-29 15:15:00|79.24|77.04|78.15|75.95|79.24|77.04|77.6|75.4|0
1709220000000|2024-02-29 15:20:00|78.13|75.93|77.49|75.29|78.21|76.01|77.33|75.13|0
1709220300000|2024-02-29 15:25:00|77.43|75.23|77.23|75.03|77.59|75.39|77.08|74.88|0
1709220600000|2024-02-29 15:30:00|77.28|75.08|77.53|75.33|77.69|75.49|76.97|74.77|0
1709220900000|2024-02-29 15:35:00|77.58|75.38|77.33|75.13|77.84|75.64|77.18|74.98|0
1709221200000|2024-02-29 15:40:00|77.38|75.18|78.2|76|78.35|76.15|77.33|75.13|0
1709221500000|2024-02-29 15:45:00|78.25|76.05|77.12|74.92|78.61|76.41|77.02|74.82|0
1709221800000|2024-02-29 15:50:00|77.17|74.97|78.4|76.2|78.4|76.2|77.02|74.82|0
1709222100000|2024-02-29 15:55:00|78.3|76.1|78.34|76.14|78.54|76.34|77.73|75.53|0
1709222400000|2024-02-29 16:00:00|78.28|76.08|78.49|76.29|79.27|77.07|78.18|75.98|0
1709222700000|2024-02-29 16:05:00|78.54|76.34|78.18|75.98|78.64|76.44|77.92|75.72|0
1709223000000|2024-02-29 16:10:00|78.13|75.93|77.82|75.62|78.33|76.13|77.82|75.62|0
1709223300000|2024-02-29 16:15:00|77.92|75.72|77.77|75.57|78.02|75.82|77.71|75.51|0
1709223600000|2024-02-29 16:20:00|77.82|75.62|78.02|75.82|78.28|76.08|77.71|75.51|0
1709223900000|2024-02-29 16:25:00|78.05|75.85|78.79|76.59|78.79|76.59|77.87|75.67|0
1709224200000|2024-02-29 16:30:00|78.89|76.69|79.83|77.63|79.93|77.73|78.84|76.64|0
1709224500000|2024-02-29 16:35:00|79.78|77.58|81.98|79.78|81.98|79.78|79.31|77.11|0
1709224800000|2024-02-29 16:40:00|82.08|79.88|81.06|78.86|84.03|81.83|80.95|78.75|0
1709225100000|2024-02-29 16:45:00|81|78.8|80.26|78.06|81.48|79.28|80.21|78.01|0
1709225400000|2024-02-29 16:50:00|80.11|77.91|79.9|77.7|80.37|78.17|79.84|77.64|0
1709225700000|2024-02-29 16:55:00|79.84|77.64|79.68|77.48|80.16|77.96|79.53|77.33|0
1709226000000|2024-02-29 17:00:00|79.74|77.54|79.06|76.86|79.89|77.69|78.85|76.65|0
1709226300000|2024-02-29 17:05:00|79.11|76.91|79.68|77.48|80|77.8|78.95|76.75|0
1709226600000|2024-02-29 17:10:00|79.73|77.53|79.26|77.06|79.73|77.53|79.16|76.96|0
1709226900000|2024-02-29 17:15:00|79.21|77.01|79.05|76.85|79.47|77.27|78.95|76.75|0
1709227200000|2024-02-29 17:20:00|79.11|76.91|79.31|77.11|79.62|77.42|78.79|76.59|0
1709227500000|2024-02-29 17:25:00|79.36|77.16|79.94|77.74|79.99|77.79|79.21|77.01|0
1709227800000|2024-02-29 17:30:00|79.88|77.68|79.67|77.47|79.94|77.74|79.31|77.11|0
1709228100000|2024-02-29 17:35:00|79.65|77.45|79.36|77.16|79.73|77.53|79.31|77.11|0
1709228400000|2024-02-29 17:40:00|79.31|77.11|79.2|77|79.62|77.42|78.94|76.74|0
1709228700000|2024-02-29 17:45:00|79.25|77.05|78.78|76.58|79.51|77.31|78.53|76.33|0
1709229000000|2024-02-29 17:50:00|78.73|76.53|78.16|75.96|78.84|76.64|78.11|75.91|0
1709229300000|2024-02-29 17:55:00|78.11|75.91|78.21|76.01|78.32|76.12|78.11|75.91|0
1709229600000|2024-02-29 18:00:00|78.16|75.96|77.85|75.65|78.21|76.01|77.8|75.6|0
1709229900000|2024-02-29 18:05:00|77.9|75.7|79.27|77.07|79.37|77.17|77.8|75.6|0
1709230200000|2024-02-29 18:10:00|79.22|77.02|77.8|75.6|79.27|77.07|76.85|74.65|0
1709230500000|2024-02-29 18:15:00|77.85|75.65|77.9|75.7|78.21|76.01|77.75|75.55|0
1709230800000|2024-02-29 18:20:00|77.85|75.65|78.1|75.9|78.52|76.32|77.8|75.6|0
1709231100000|2024-02-29 18:25:00|78.16|75.96|77.74|75.54|78.16|75.96|77.54|75.34|0
1709231400000|2024-02-29 18:30:00|77.64|75.44|77.79|75.59|77.85|75.65|77.54|75.34|0
1709231700000|2024-02-29 18:35:00|77.85|75.65|77.74|75.54|77.95|75.75|77.54|75.34|0
1709232000000|2024-02-29 18:40:00|77.79|75.59|78.05|75.85|78.25|76.05|77.74|75.54|0
1709232300000|2024-02-29 18:45:00|78.02|75.82|78.05|75.85|78.2|76|77.79|75.59|0
1709232600000|2024-02-29 18:50:00|77.99|75.79|77.58|75.38|78.07|75.87|77.53|75.33|0
1709232900000|2024-02-29 18:55:00|77.53|75.33|77.63|75.43|77.79|75.59|77.43|75.23|0
1709233200000|2024-02-29 19:00:00|77.58|75.38|77.43|75.23|77.74|75.54|77.28|75.08|0
1709233500000|2024-02-29 19:05:00|77.48|75.28|77.63|75.43|77.99|75.79|77.43|75.23|0
1709233800000|2024-02-29 19:10:00|77.58|75.38|77.32|75.12|77.68|75.48|77.27|75.07|0
1709234100000|2024-02-29 19:15:00|77.27|75.07|76.92|74.72|77.42|75.22|76.76|74.56|0
1709234400000|2024-02-29 19:20:00|76.86|74.66|77.22|75.02|77.27|75.07|76.66|74.46|0
1709234700000|2024-02-29 19:25:00|77.17|74.97|77.83|75.63|78.34|76.14|77.17|74.97|0
1709235000000|2024-02-29 19:30:00|77.78|75.58|77.73|75.53|78.08|75.88|77.52|75.32|0
1709235300000|2024-02-29 19:35:00|77.78|75.58|77.77|75.57|77.88|75.68|77.62|75.42|0
1709235600000|2024-02-29 19:40:00|77.83|75.63|78.49|76.29|78.49|76.29|77.72|75.52|0
1709235900000|2024-02-29 19:45:00|78.44|76.24|78.34|76.14|78.96|76.76|78.18|75.98|0
1709236200000|2024-02-29 19:50:00|78.39|76.19|78.59|76.39|78.75|76.55|78.28|76.08|0
1709236500000|2024-02-29 19:55:00|78.64|76.44|77.77|75.57|78.64|76.44|77.77|75.57|0
1709236800000|2024-02-29 20:00:00|77.72|75.52|77.72|75.52|77.92|75.72|77.41|75.21|0
1709237100000|2024-02-29 20:05:00|77.77|75.57|77.46|75.26|77.82|75.62|77.46|75.26|0
1709237400000|2024-02-29 20:10:00|77.41|75.21|77.87|75.67|77.87|75.67|77.36|75.16|0
1709237700000|2024-02-29 20:15:00|77.92|75.72|77.41|75.21|77.92|75.72|77.35|75.15|0
1709238000000|2024-02-29 20:20:00|77.35|75.15|77.2|75|77.46|75.26|77.2|75|0
1709238300000|2024-02-29 20:25:00|77.25|75.05|76.95|74.75|77.3|75.1|76.89|74.69|0
1709238600000|2024-02-29 20:30:00|76.94|74.74|76.69|74.49|76.94|74.74|76.44|74.24|0
1709238900000|2024-02-29 20:35:00|76.64|74.44|76.34|74.14|76.74|74.54|76.34|74.14|0
1709239200000|2024-02-29 20:40:00|76.39|74.19|76.33|74.13|76.44|74.24|75.78|73.58|0
1709239500000|2024-02-29 20:45:00|76.28|74.08|75.63|73.43|76.28|74.08|75.28|73.08|0
1709239800000|2024-02-29 20:50:00|75.53|73.33|75.33|73.13|75.98|73.78|75.08|72.88|0
1709240100000|2024-02-29 20:55:00|75.38|73.18|76.38|74.18|76.38|74.18|73.8|71.6|0
1709240400000|2024-02-29 21:00:00|76.73|74.53|76.67|74.47|76.91|74.71|75.82|73.62|0
1709240700000|2024-02-29 21:05:00|76.72|74.52|76.12|73.92|77.23|75.03|76.12|73.92|0
1709241000000|2024-02-29 21:10:00|76.07|73.87|76.17|73.97|76.42|74.22|76.02|73.82|0
1709241300000|2024-02-29 21:15:00|76.27|73.87|76.06|73.66|76.27|73.87|76.01|73.61|0
1709241600000|2024-02-29 21:20:00|76.01|73.61|75.91|73.51|76.06|73.66|75.81|73.41|0
1709241900000|2024-02-29 21:25:00|75.94|73.54|75.71|73.31|76.01|73.61|75.71|73.31|0
1709242200000|2024-02-29 21:30:00|75.68|73.28|75.91|73.51|75.96|73.56|75.66|73.26|0
1709242500000|2024-02-29 21:35:00|75.88|73.48|75.91|73.51|75.96|73.56|75.81|73.41|0
1709242800000|2024-02-29 21:40:00|75.96|73.56|76.16|73.76|76.16|73.76|75.96|73.56|0
1709243100000|2024-02-29 21:45:00|76.21|73.81|76.1|73.7|76.31|73.91|76.05|73.65|0
1709243400000|2024-02-29 21:50:00|76.08|73.68|76.15|73.75|76.15|73.75|76.05|73.65|0
1709243700000|2024-02-29 21:55:00|76.1|73.7|76.13|73.73|76.35|73.95|76.1|73.7|0
1709244000000|2024-02-29 22:00:00|76.18|73.78|76.17|73.77|76.22|73.82|76.15|73.75|0
1709244300000|2024-02-29 22:05:00|76.16|73.76|76.2|73.8|76.2|73.8|76.13|73.73|0
1709244600000|2024-02-29 22:10:00|76.13|73.73|76.18|73.78|76.18|73.78|76.11|73.71|0
1709244900000|2024-02-29 22:15:00|76.16|73.76|76.2|73.8|76.2|73.8|76.16|73.76|0
1709245200000|2024-02-29 22:20:00|76.21|73.81|76.24|73.84|76.25|73.85|76.13|73.73|0
1709245500000|2024-02-29 22:25:00|76.23|73.83|76.23|73.83|76.23|73.83|76.23|73.83|0
1709245800000|2024-02-29 22:30:00|76.11|73.71|76.22|73.82|76.23|73.83|76.11|73.71|0
1709246100000|2024-02-29 22:35:00|76.19|73.79|76.25|73.85|76.28|73.88|76.19|73.79|0
1709246400000|2024-02-29 22:40:00|76.22|73.82|75.95|73.55|76.22|73.82|75.95|73.55|0
1709246700000|2024-02-29 22:45:00|76.08|73.68|75.97|73.57|76.1|73.7|75.92|73.52|0
1709247000000|2024-02-29 22:50:00|76.01|73.61|75.96|73.56|76.06|73.66|75.96|73.56|0
1709247300000|2024-02-29 22:55:00|75.95|73.55|75.9|73.5|75.96|73.56|75.88|73.48|0
1709247600000|2024-02-29 23:00:00|75.96|73.56|75.56|73.16|76.08|73.68|75.48|73.08|0
1709247900000|2024-02-29 23:05:00|75.53|73.13|75.78|73.38|75.78|73.38|75.48|73.08|0
1709248200000|2024-02-29 23:10:00|75.73|73.33|75.83|73.43|75.93|73.53|75.68|73.28|0
1709248500000|2024-02-29 23:15:00|75.78|73.38|76.13|73.73|76.18|73.78|75.78|73.38|0
1709248800000|2024-02-29 23:20:00|76.15|73.75|76.68|74.28|76.73|74.33|76.13|73.73|0
1709249100000|2024-02-29 23:25:00|76.66|74.26|76.58|74.18|76.68|74.28|76.53|74.13|0
1709249400000|2024-02-29 23:30:00|76.53|74.13|76.98|74.58|77.13|74.73|76.43|74.03|0
1709249700000|2024-02-29 23:35:00|77.13|74.73|77.18|74.78|77.39|74.99|77.08|74.68|0
1709250000000|2024-02-29 23:40:00|77.13|74.73|77.28|74.88|77.28|74.88|77.13|74.73|0
1709250300000|2024-02-29 23:45:00|77.33|74.93|76.82|74.42|77.39|74.99|76.82|74.42|0
1709250600000|2024-02-29 23:50:00|76.72|74.32|76.82|74.42|76.87|74.47|76.67|74.27|0
1709250900000|2024-02-29 23:55:00|76.77|74.37|76.77|74.37|76.92|74.52|76.72|74.32|0
1709251200000|2024-03-01 00:00:00|76.75|74.35|76.31|73.91|76.77|74.37|76.31|73.91|0
1709251500000|2024-03-01 00:05:00|76.37|73.97|76.26|73.86|76.47|74.07|76.21|73.81|0
1709251800000|2024-03-01 00:10:00|76.21|73.81|76.21|73.81|76.29|73.89|76.16|73.76|0
1709252100000|2024-03-01 00:15:00|76.16|73.76|76.01|73.61|76.26|73.86|76.01|73.61|0
1709252400000|2024-03-01 00:20:00|76.03|73.63|76.11|73.71|76.11|73.71|75.91|73.51|0
1709252700000|2024-03-01 00:25:00|76.06|73.66|76.16|73.76|76.16|73.76|76.01|73.61|0
1709253000000|2024-03-01 00:30:00|76.13|73.73|76.2|73.8|76.26|73.86|76.06|73.66|0
1709253300000|2024-03-01 00:35:00|76.26|73.86|76.2|73.8|76.26|73.86|76|73.6|0
1709253600000|2024-03-01 00:40:00|76.25|73.85|76.15|73.75|76.35|73.95|76.15|73.75|0
1709253900000|2024-03-01 00:45:00|76.2|73.8|76.2|73.8|76.35|73.95|76.15|73.75|0
1709254200000|2024-03-01 00:50:00|76.1|73.7|75.9|73.5|76.1|73.7|75.75|73.35|0
1709254500000|2024-03-01 00:55:00|75.85|73.45|75.75|73.35|75.95|73.55|75.7|73.3|0
1709254800000|2024-03-01 01:00:00|75.7|73.3|75.64|73.24|75.77|73.37|75.44|73.04|0
1709255100000|2024-03-01 01:05:00|75.74|73.34|75.84|73.44|76.04|73.64|75.74|73.34|0
1709255400000|2024-03-01 01:10:00|75.79|73.39|75.79|73.39|75.89|73.49|75.64|73.24|0
1709255700000|2024-03-01 01:15:00|75.74|73.54|75.69|73.49|75.79|73.59|75.59|73.39|0
1709256000000|2024-03-01 01:20:00|75.64|73.44|75.69|73.49|75.79|73.59|75.64|73.44|0
1709256300000|2024-03-01 01:25:00|75.74|73.54|75.54|73.34|75.74|73.54|75.44|73.24|0
1709256600000|2024-03-01 01:30:00|75.59|73.39|75.29|73.09|75.59|73.39|75.29|73.09|0
1709256900000|2024-03-01 01:35:00|75.28|73.08|74.89|72.69|75.28|73.08|74.79|72.59|0
1709257200000|2024-03-01 01:40:00|74.84|72.64|76.4|74.2|76.45|74.25|74.74|72.54|0
1709257500000|2024-03-01 01:45:00|76.35|74.15|76.1|73.9|76.4|74.2|75.95|73.75|0
1709257800000|2024-03-01 01:50:00|76.05|73.85|75.9|73.7|76.1|73.9|75.85|73.65|0
1709258100000|2024-03-01 01:55:00|75.95|73.75|75.4|73.2|75.95|73.75|75.4|73.2|0
1709258400000|2024-03-01 02:00:00|75.45|73.25|75.65|73.45|75.7|73.5|75.45|73.25|0
1709258700000|2024-03-01 02:05:00|75.6|73.4|75.59|73.39|75.7|73.5|75.55|73.35|0
1709259000000|2024-03-01 02:10:00|75.64|73.44|75.54|73.34|75.69|73.49|75.44|73.24|0
1709259300000|2024-03-01 02:15:00|75.49|73.29|75.59|73.39|75.64|73.44|75.42|73.22|0
1709259600000|2024-03-01 02:20:00|75.64|73.44|75.44|73.24|75.64|73.44|75.39|73.19|0
1709259900000|2024-03-01 02:25:00|75.39|73.19|75.44|73.24|75.59|73.39|75.34|73.14|0
1709260200000|2024-03-01 02:30:00|75.39|73.19|75.54|73.34|75.54|73.34|75.34|73.14|0
1709260500000|2024-03-01 02:35:00|75.49|73.29|75.54|73.34|75.61|73.41|75.49|73.29|0
1709260800000|2024-03-01 02:40:00|75.59|73.39|75.48|73.28|75.59|73.39|75.44|73.24|0
1709261100000|2024-03-01 02:45:00|75.51|73.31|75.38|73.18|75.53|73.33|75.38|73.18|0
1709261400000|2024-03-01 02:50:00|75.43|73.23|75.18|72.98|75.43|73.23|75.09|72.89|0
1709261700000|2024-03-01 02:55:00|75.23|73.03|75.18|72.98|75.28|73.08|75.13|72.93|0
1709262000000|2024-03-01 03:00:00|75.13|72.93|74.98|72.78|75.18|72.98|74.89|72.69|0
1709262300000|2024-03-01 03:05:00|74.93|72.73|75.03|72.83|75.08|72.88|74.93|72.73|0
1709262600000|2024-03-01 03:10:00|75.08|72.88|75.03|72.83|75.08|72.88|74.93|72.73|0
1709262900000|2024-03-01 03:15:00|75.06|72.86|74.98|72.78|75.06|72.86|74.93|72.73|0
1709263200000|2024-03-01 03:20:00|75.03|72.83|75.08|72.88|75.08|72.88|74.98|72.78|0
1709263500000|2024-03-01 03:25:00|75.03|72.83|74.98|72.78|75.03|72.83|74.88|72.68|0
1709263800000|2024-03-01 03:30:00|75.03|72.83|75.07|72.87|75.1|72.9|75.02|72.82|0
1709264100000|2024-03-01 03:35:00|75.12|72.92|75.07|72.87|75.17|72.97|75.07|72.87|0
1709264400000|2024-03-01 03:40:00|75.12|72.92|75.12|72.92|75.12|72.92|75.02|72.82|0
1709264700000|2024-03-01 03:45:00|75.1|72.9|75.07|72.87|75.17|72.97|75.02|72.82|0
1709265000000|2024-03-01 03:50:00|75.12|72.92|75.07|72.87|75.17|72.97|75.02|72.82|0
1709265300000|2024-03-01 03:55:00|75.02|72.82|75.02|72.82|75.12|72.92|75.02|72.82|0
1709265600000|2024-03-01 04:00:00|74.97|72.77|75.11|72.91|75.11|72.91|74.97|72.77|0
1709265900000|2024-03-01 04:05:00|75.16|72.96|75.26|73.06|75.26|73.06|75.11|72.91|0
1709266200000|2024-03-01 04:10:00|75.21|73.01|75.21|73.01|75.36|73.16|75.21|73.01|0
1709266500000|2024-03-01 04:15:00|75.16|72.96|75.21|73.01|75.26|73.06|75.16|72.96|0
1709266800000|2024-03-01 04:20:00|75.23|73.03|75.31|73.11|75.31|73.11|75.21|73.01|0
1709267100000|2024-03-01 04:25:00|75.26|73.06|75.35|73.15|75.38|73.18|75.26|73.06|0
1709267400000|2024-03-01 04:30:00|75.3|73.1|75.35|73.15|75.4|73.2|75.3|73.1|0
1709267700000|2024-03-01 04:35:00|75.4|73.2|75.35|73.15|75.45|73.25|75.35|73.15|0
1709268000000|2024-03-01 04:40:00|75.4|73.2|75.45|73.25|75.5|73.3|75.35|73.15|0
1709268300000|2024-03-01 04:45:00|75.4|73.2|75.5|73.3|75.5|73.3|75.4|73.2|0
1709268600000|2024-03-01 04:50:00|75.45|73.25|75.45|73.25|75.5|73.3|75.45|73.25|0
1709268900000|2024-03-01 04:55:00|75.5|73.3|75.49|73.29|75.5|73.3|75.44|73.24|0
1709269200000|2024-03-01 05:00:00|75.54|73.34|75.49|73.29|75.54|73.34|75.44|73.24|0
1709269500000|2024-03-01 05:05:00|75.54|73.34|75.59|73.39|75.64|73.44|75.49|73.29|0
1709269800000|2024-03-01 05:10:00|75.54|73.34|75.34|73.14|75.54|73.34|75.34|73.14|0
1709270100000|2024-03-01 05:15:00|75.39|73.19|75.39|73.19|75.44|73.24|75.34|73.14|0
1709270400000|2024-03-01 05:20:00|75.34|73.14|75.44|73.24|75.44|73.24|75.24|73.04|0
1709270700000|2024-03-01 05:25:00|75.39|73.19|75.39|73.19|75.44|73.24|75.39|73.19|0
1709271000000|2024-03-01 05:30:00|75.43|73.23|75.48|73.28|75.58|73.38|75.43|73.23|0
1709271300000|2024-03-01 05:35:00|75.43|73.23|75.48|73.28|75.48|73.28|75.43|73.23|0
1709271600000|2024-03-01 05:40:00|75.43|73.23|75.33|73.13|75.43|73.23|75.33|73.13|0
1709271900000|2024-03-01 05:45:00|75.28|73.08|75.18|72.98|75.28|73.08|75.03|72.83|0
1709272200000|2024-03-01 05:50:00|75.13|72.93|75.18|72.98|75.18|72.98|75.08|72.88|0
1709272500000|2024-03-01 05:55:00|75.23|73.03|75.28|73.08|75.28|73.08|75.18|72.98|0
1709272800000|2024-03-01 06:00:00|75.23|73.03|75.33|73.13|75.33|73.13|75.08|72.88|0
1709273100000|2024-03-01 06:05:00|75.28|73.08|75.18|72.98|75.33|73.13|75.03|72.83|0
1709273400000|2024-03-01 06:10:00|75.2|73|75|72.8|75.2|73|74.98|72.78|0
1709273700000|2024-03-01 06:15:00|74.98|72.78|74.68|72.48|74.98|72.78|74.68|72.48|0
1709274000000|2024-03-01 06:20:00|74.73|72.53|74.87|72.67|74.88|72.68|74.68|72.48|0
1709274300000|2024-03-01 06:25:00|74.9|72.7|74.82|72.62|74.92|72.72|74.82|72.62|0
1709274600000|2024-03-01 06:30:00|74.87|72.67|75.02|72.82|75.07|72.87|74.87|72.67|0
1709274900000|2024-03-01 06:35:00|74.97|72.77|74.97|72.77|75.07|72.87|74.97|72.77|0
1709275200000|2024-03-01 06:40:00|74.99|72.79|74.92|72.72|75.02|72.82|74.82|72.62|0
1709275500000|2024-03-01 06:45:00|74.87|72.67|74.87|72.67|74.97|72.77|74.77|72.57|0
1709275800000|2024-03-01 06:50:00|74.92|72.72|74.96|72.76|75.01|72.81|74.91|72.71|0
1709276100000|2024-03-01 06:55:00|74.94|72.74|74.72|72.52|74.96|72.76|74.72|72.52|0
1709276400000|2024-03-01 07:00:00|74.86|72.66|74.27|72.07|74.96|72.76|74.27|72.07|0
1709276700000|2024-03-01 07:05:00|74.25|72.05|74.52|72.32|74.71|72.51|74.25|72.05|0
1709277000000|2024-03-01 07:10:00|74.47|72.27|74.51|72.31|74.61|72.41|74.42|72.22|0
1709277300000|2024-03-01 07:15:00|74.56|72.36|74.37|72.17|74.56|72.36|74.27|72.07|0
1709277600000|2024-03-01 07:20:00|74.32|72.12|74.51|72.31|74.66|72.46|74.32|72.12|0
1709277900000|2024-03-01 07:25:00|74.56|72.36|74.51|72.31|74.61|72.41|74.46|72.26|0
1709278200000|2024-03-01 07:30:00|74.56|72.36|74.41|72.21|74.61|72.41|74.26|72.06|0
1709278500000|2024-03-01 07:35:00|74.36|72.16|74.46|72.26|74.51|72.31|74.31|72.11|0
1709278800000|2024-03-01 07:40:00|74.41|72.21|74.41|72.21|74.51|72.31|74.31|72.11|0
1709279100000|2024-03-01 07:45:00|74.46|72.26|74.58|72.38|74.65|72.45|74.46|72.26|0
1709279400000|2024-03-01 07:50:00|74.55|72.35|74.55|72.35|74.7|72.5|74.5|72.3|0
1709279700000|2024-03-01 07:55:00|74.6|72.4|74.65|72.45|74.65|72.45|74.5|72.3|0
1709280000000|2024-03-01 08:00:00|74.7|72.5|74.8|72.6|74.99|72.79|74.7|72.5|0
1709280300000|2024-03-01 08:05:00|74.75|72.55|74.82|72.62|74.84|72.64|74.55|72.35|0
1709280600000|2024-03-01 08:10:00|74.84|72.64|75.09|72.89|75.09|72.89|74.79|72.59|0
1709280900000|2024-03-01 08:15:00|75.14|72.94|75.24|73.04|75.33|73.13|74.99|72.79|0
1709281200000|2024-03-01 08:20:00|75.28|73.08|75.28|73.08|75.38|73.18|75.09|72.89|0
1709281500000|2024-03-01 08:25:00|75.33|73.13|75.28|73.08|75.48|73.28|75.23|73.03|0
1709281800000|2024-03-01 08:30:00|75.33|73.13|75.53|73.33|75.58|73.38|75.18|72.98|0
1709282100000|2024-03-01 08:35:00|75.55|73.35|74.33|72.13|76.43|74.23|74.28|72.08|0
1709282400000|2024-03-01 08:40:00|74.42|72.22|74.57|72.37|74.67|72.47|74.28|72.08|0
1709282700000|2024-03-01 08:45:00|74.52|72.32|74.82|72.62|74.92|72.72|74.47|72.27|0
1709283000000|2024-03-01 08:50:00|74.77|72.57|74.82|72.62|75.01|72.81|74.77|72.57|0
1709283300000|2024-03-01 08:55:00|74.79|72.59|74.76|72.56|74.91|72.71|74.67|72.47|0
1709283600000|2024-03-01 09:00:00|74.81|72.61|74.71|72.51|74.84|72.64|74.47|72.27|0
1709283900000|2024-03-01 09:05:00|74.66|72.46|74.42|72.22|74.96|72.76|74.42|72.22|0
1709284200000|2024-03-01 09:10:00|74.37|72.17|74.36|72.16|74.71|72.51|74.27|72.07|0
1709284500000|2024-03-01 09:15:00|74.32|72.12|74.12|71.92|74.32|72.12|74.12|71.92|0
1709284800000|2024-03-01 09:20:00|74.09|71.89|73.97|71.77|74.09|71.89|73.82|71.62|0
1709285100000|2024-03-01 09:25:00|74.02|71.82|74.06|71.86|74.12|71.92|73.97|71.77|0
1709285400000|2024-03-01 09:30:00|74.11|71.91|74.51|72.31|74.8|72.6|74.11|71.91|0
1709285700000|2024-03-01 09:35:00|74.46|72.26|74.26|72.06|74.46|72.26|74.16|71.96|0
1709286000000|2024-03-01 09:40:00|74.21|72.01|74.26|72.06|74.26|72.06|74.11|71.91|0
1709286300000|2024-03-01 09:45:00|74.31|72.11|74.31|72.11|74.45|72.25|74.21|72.01|0
1709286600000|2024-03-01 09:50:00|74.3|72.1|74.35|72.15|74.4|72.2|74.21|72.01|0
1709286900000|2024-03-01 09:55:00|74.4|72.2|74.65|72.45|74.65|72.45|74.4|72.2|0
1709287200000|2024-03-01 10:00:00|74.7|72.5|75.04|72.84|75.24|73.04|74.67|72.47|0
1709287500000|2024-03-01 10:05:00|75.09|72.89|74.94|72.74|75.14|72.94|74.79|72.59|0
1709287800000|2024-03-01 10:10:00|74.99|72.79|76.09|73.89|76.14|73.94|74.99|72.79|0
1709288100000|2024-03-01 10:15:00|76.04|73.84|77.56|75.36|77.66|75.46|75.99|73.79|0
1709288400000|2024-03-01 10:20:00|77.51|75.31|78.33|76.13|78.33|76.13|77.41|75.21|0
1709288700000|2024-03-01 10:25:00|78.38|76.18|78.35|76.15|79.44|77.24|77.7|75.5|0
1709289000000|2024-03-01 10:30:00|78.41|76.21|77.58|75.38|78.41|76.21|77.58|75.38|0
1709289300000|2024-03-01 10:35:00|77.53|75.33|77.28|75.08|77.74|75.54|76.97|74.77|0
1709289600000|2024-03-01 10:40:00|77.25|75.05|77.35|75.15|77.63|75.43|77.17|74.97|0
1709289900000|2024-03-01 10:45:00|77.38|75.18|77.29|75.09|77.9|75.7|77.09|74.89|0
1709290200000|2024-03-01 10:50:00|77.19|74.99|77.7|75.5|77.91|75.71|77.19|74.99|0
1709290500000|2024-03-01 10:55:00|77.65|75.45|77.24|75.04|77.85|75.65|77.19|74.99|0
1709290800000|2024-03-01 11:00:00|77.29|75.09|76.91|74.71|77.34|75.14|76.78|74.58|0
1709291100000|2024-03-01 11:05:00|76.88|74.68|77.08|74.88|77.08|74.88|76.73|74.53|0
1709291400000|2024-03-01 11:10:00|77.03|74.83|76.62|74.42|77.13|74.93|76.62|74.42|0
1709291700000|2024-03-01 11:15:00|76.57|74.37|76.37|74.17|76.62|74.42|76.32|74.12|0
1709292000000|2024-03-01 11:20:00|76.32|74.12|76.47|74.27|76.62|74.42|76.32|74.12|0
1709292300000|2024-03-01 11:25:00|76.42|74.22|76.42|74.22|76.57|74.37|76.37|74.17|0
1709292600000|2024-03-01 11:30:00|76.37|74.17|76.42|74.22|76.57|74.37|76.32|74.12|0
1709292900000|2024-03-01 11:35:00|76.37|74.17|76.62|74.42|76.72|74.52|76.37|74.17|0
1709293200000|2024-03-01 11:40:00|76.57|74.37|76.26|74.06|76.57|74.37|76.11|73.91|0
1709293500000|2024-03-01 11:45:00|76.31|74.11|76.16|73.96|76.31|74.11|75.96|73.76|0
1709293800000|2024-03-01 11:50:00|76.14|73.94|76.26|74.06|76.31|74.11|76.06|73.86|0
1709294100000|2024-03-01 11:55:00|76.21|74.01|76.06|73.86|76.23|74.03|76.06|73.86|0
1709294400000|2024-03-01 12:00:00|76.01|73.81|76.1|73.9|76.21|74.01|75.85|73.65|0
1709294700000|2024-03-01 12:05:00|76.16|73.96|76.36|74.16|76.41|74.21|75.95|73.75|0
1709295000000|2024-03-01 12:10:00|76.33|74.13|76.25|74.05|76.41|74.21|76.2|74|0
1709295300000|2024-03-01 12:15:00|76.2|74|76.3|74.1|76.35|74.15|76|73.8|0
1709295600000|2024-03-01 12:20:00|76.25|74.05|76.6|74.4|76.65|74.45|76.1|73.9|0
1709295900000|2024-03-01 12:25:00|76.55|74.35|76.5|74.3|76.6|74.4|76.3|74.1|0
1709296200000|2024-03-01 12:30:00|76.55|74.35|76.4|74.2|76.65|74.45|76.35|74.15|0
1709296500000|2024-03-01 12:35:00|76.35|74.15|75.92|73.72|76.4|74.2|75.89|73.69|0
1709296800000|2024-03-01 12:40:00|75.84|73.64|75.99|73.79|75.99|73.79|75.84|73.64|0
1709297100000|2024-03-01 12:45:00|76.04|73.84|75.69|73.49|76.04|73.84|75.64|73.44|0
1709297400000|2024-03-01 12:50:00|75.74|73.54|75.39|73.19|75.74|73.54|75.34|73.14|0
1709297700000|2024-03-01 12:55:00|75.34|73.14|75.74|73.54|75.74|73.54|75.34|73.14|0
1709298000000|2024-03-01 13:00:00|75.79|73.59|75.53|73.33|75.84|73.64|75.53|73.33|0
1709298300000|2024-03-01 13:05:00|75.58|73.38|75.18|72.98|75.58|73.38|75.08|72.88|0
1709298600000|2024-03-01 13:10:00|75.23|73.03|75.08|72.88|75.33|73.13|75.08|72.88|0
1709298900000|2024-03-01 13:15:00|75.13|72.93|75.36|73.16|75.81|73.61|74.98|72.78|0
1709299200000|2024-03-01 13:20:00|75.46|73.26|75.96|73.76|76.01|73.81|75.36|73.16|0
1709299500000|2024-03-01 13:25:00|75.86|73.66|75.41|73.21|75.91|73.71|75.41|73.21|0
1709299800000|2024-03-01 13:30:00|75.31|73.11|75.61|73.41|75.66|73.46|75.21|73.01|0
1709300100000|2024-03-01 13:35:00|75.56|73.36|75.98|73.78|76.51|74.31|75.56|73.36|0
1709300400000|2024-03-01 13:40:00|76.01|73.81|76.26|74.06|76.51|74.31|75.76|73.56|0
1709300700000|2024-03-01 13:45:00|76.21|74.01|75.4|73.2|76.31|74.11|75.4|73.2|0
1709301000000|2024-03-01 13:50:00|75.45|73.25|76.1|73.9|76.1|73.9|75.4|73.2|0
1709301300000|2024-03-01 13:55:00|76.15|73.95|75.85|73.65|76.25|74.05|75.85|73.65|0
1709301600000|2024-03-01 14:00:00|75.9|73.7|75.95|73.75|76.1|73.9|75.85|73.65|0
1709301900000|2024-03-01 14:05:00|75.9|73.7|76.2|74|76.25|74.05|75.85|73.65|0
1709302200000|2024-03-01 14:10:00|76.1|73.9|75.58|73.38|76.15|73.95|75.48|73.28|0
1709302500000|2024-03-01 14:15:00|75.53|73.33|75.33|73.13|75.58|73.38|75.18|72.98|0
1709302800000|2024-03-01 14:20:00|75.38|73.18|75.08|72.88|75.43|73.23|75.03|72.83|0
1709303100000|2024-03-01 14:25:00|75.18|72.98|74.83|72.63|75.28|73.08|74.78|72.58|0
1709303400000|2024-03-01 14:30:00|74.78|72.58|74.22|72.02|74.91|72.71|73.97|71.77|0
1709303700000|2024-03-01 14:35:00|74.17|71.97|74.55|72.35|75.36|73.16|74.12|71.92|0
1709304000000|2024-03-01 14:40:00|74.6|72.4|74.65|72.45|75.39|73.19|74.4|72.2|0
1709304300000|2024-03-01 14:45:00|74.55|72.35|74.79|72.59|75.29|73.09|74.35|72.15|0
1709304600000|2024-03-01 14:50:00|74.84|72.64|75.29|73.09|75.29|73.09|74.69|72.49|0
1709304900000|2024-03-01 14:55:00|75.24|73.04|74.59|72.39|75.49|73.29|74.54|72.34|0
1709305200000|2024-03-01 15:00:00|73.58|71.38|75.19|72.99|75.29|73.09|72.7|70.5|0
1709305500000|2024-03-01 15:05:00|74.94|72.74|73.26|71.06|74.94|72.74|73.16|70.96|0
1709305800000|2024-03-01 15:10:00|73.16|70.96|72.92|70.72|73.31|71.11|72.68|70.48|0
1709306100000|2024-03-01 15:15:00|72.87|70.67|73.29|71.09|73.34|71.14|72.08|69.88|0
1709306400000|2024-03-01 15:20:00|73.24|71.04|72.93|70.73|73.39|71.19|72.66|70.46|0
1709306700000|2024-03-01 15:25:00|72.85|70.65|72.17|69.97|72.9|70.7|72.13|69.93|0
1709307000000|2024-03-01 15:30:00|71.98|69.78|73.14|70.94|73.34|71.14|71.98|69.78|0
1709307300000|2024-03-01 15:35:00|73.19|70.99|73.29|71.09|73.38|71.18|72.7|70.5|0
1709307600000|2024-03-01 15:40:00|73.24|71.04|72.87|70.67|73.38|71.18|72.41|70.21|0
1709307900000|2024-03-01 15:45:00|72.92|70.72|72.62|70.42|72.92|70.72|72.19|69.99|0
1709308200000|2024-03-01 15:50:00|72.58|70.38|72.14|69.94|72.62|70.42|72.09|69.89|0
1709308500000|2024-03-01 15:55:00|72.24|70.04|72.58|70.38|72.96|70.76|71.76|69.56|0
1709308800000|2024-03-01 16:00:00|72.48|70.28|71.81|69.61|72.62|70.42|71.71|69.51|0
1709309100000|2024-03-01 16:05:00|71.76|69.56|71.62|69.42|72|69.8|71.24|69.04|0
1709309400000|2024-03-01 16:10:00|71.66|69.46|72.24|70.04|72.28|70.08|71.33|69.13|0
1709309700000|2024-03-01 16:15:00|72.28|70.08|71.76|69.56|72.28|70.08|71.66|69.46|0
1709310000000|2024-03-01 16:20:00|72.29|70.09|72.31|70.11|72.38|70.18|71.86|69.66|0
1709310300000|2024-03-01 16:25:00|72.29|70.09|72.77|70.57|72.91|70.71|72.29|70.09|0
1709310600000|2024-03-01 16:30:00|72.67|70.47|73.29|71.09|73.44|71.24|72.67|70.47|0
1709310900000|2024-03-01 16:35:00|73.25|71.05|72.71|70.51|73.93|71.73|72.71|70.51|0
1709311200000|2024-03-01 16:40:00|72.67|70.47|72.62|70.42|72.76|70.56|72.38|70.18|0
1709311500000|2024-03-01 16:45:00|72.52|70.32|72.9|70.7|73.04|70.84|72.14|69.94|0
1709311800000|2024-03-01 16:50:00|72.85|70.65|72.8|70.6|73.04|70.84|72.71|70.51|0
1709312100000|2024-03-01 16:55:00|72.85|70.65|72.94|70.74|73.14|70.94|72.66|70.46|0
1709312400000|2024-03-01 17:00:00|72.99|70.79|73.37|71.17|73.47|71.27|72.99|70.79|0
1709312700000|2024-03-01 17:05:00|73.33|71.13|73.57|71.37|73.76|71.56|73.13|70.93|0
1709313000000|2024-03-01 17:10:00|73.52|71.32|72.65|70.45|73.52|71.32|72.6|70.4|0
1709313300000|2024-03-01 17:15:00|72.7|70.5|72.51|70.31|72.84|70.64|72.36|70.16|0
1709313600000|2024-03-01 17:20:00|72.46|70.26|72.08|69.88|72.46|70.26|71.93|69.73|0
1709313900000|2024-03-01 17:25:00|72.12|69.92|72.22|70.02|72.22|70.02|71.79|69.59|0
1709314200000|2024-03-01 17:30:00|72.17|69.97|71.88|69.68|72.41|70.21|71.79|69.59|0
1709314500000|2024-03-01 17:35:00|71.98|69.78|71.88|69.68|72.07|69.87|71.5|69.3|0
1709314800000|2024-03-01 17:40:00|71.93|69.73|71.88|69.68|72.17|69.97|71.79|69.59|0
1709315100000|2024-03-01 17:45:00|71.83|69.63|71.55|69.35|72.21|70.01|71.5|69.3|0
1709315400000|2024-03-01 17:50:00|71.5|69.3|71.31|69.11|71.64|69.44|71.26|69.06|0
1709315700000|2024-03-01 17:55:00|71.26|69.06|71.64|69.44|71.69|69.49|71.17|68.97|0
1709316000000|2024-03-01 18:00:00|71.59|69.39|71.99|69.79|72.28|70.08|71.59|69.39|0
1709316300000|2024-03-01 18:05:00|72.04|69.84|71.8|69.6|72.09|69.89|71.52|69.32|0
1709316600000|2024-03-01 18:10:00|71.76|69.56|71.9|69.7|71.9|69.7|71.47|69.27|0
1709316900000|2024-03-01 18:15:00|71.85|69.65|71.99|69.79|72.08|69.88|71.56|69.36|0
1709317200000|2024-03-01 18:20:00|72.04|69.84|71.7|69.5|72.08|69.88|71.52|69.32|0
1709317500000|2024-03-01 18:25:00|71.56|69.36|71.42|69.22|71.7|69.5|71.23|69.03|0
1709317800000|2024-03-01 18:30:00|71.37|69.17|71.32|69.12|71.65|69.45|71.32|69.12|0
1709318100000|2024-03-01 18:35:00|71.37|69.17|71.42|69.22|71.61|69.41|71.32|69.12|0
1709318400000|2024-03-01 18:40:00|71.37|69.17|71.35|69.15|71.37|69.17|70.81|68.61|0
1709318700000|2024-03-01 18:45:00|71.3|69.1|71.49|69.29|71.58|69.38|71.06|68.86|0
1709319000000|2024-03-01 18:50:00|71.53|69.33|71.34|69.14|71.65|69.45|71.34|69.14|0
1709319300000|2024-03-01 18:55:00|71.39|69.19|70.87|68.67|71.39|69.19|70.78|68.58|0
1709319600000|2024-03-01 19:00:00|70.83|68.63|70.27|68.07|70.83|68.63|70.18|67.98|0
1709319900000|2024-03-01 19:05:00|70.67|68.47|70.53|68.33|70.76|68.56|70.25|68.05|0
1709320200000|2024-03-01 19:10:00|70.62|68.42|70.34|68.14|70.62|68.42|70.11|67.91|0
1709320500000|2024-03-01 19:15:00|70.29|68.09|70.57|68.37|70.71|68.51|70.02|67.82|0
1709320800000|2024-03-01 19:20:00|70.52|68.32|70.48|68.28|71.08|68.88|70.2|68|0
1709321100000|2024-03-01 19:25:00|70.52|68.32|69.97|67.77|70.57|68.37|69.97|67.77|0
1709321400000|2024-03-01 19:30:00|69.87|67.67|70.57|68.37|70.8|68.6|69.78|67.58|0
1709321700000|2024-03-01 19:35:00|70.52|68.32|70.75|68.55|70.96|68.76|70.33|68.13|0
1709322000000|2024-03-01 19:40:00|70.8|68.6|70.77|68.57|71.03|68.83|70.61|68.41|0
1709322300000|2024-03-01 19:45:00|70.75|68.55|70.51|68.31|70.79|68.59|70.47|68.27|0
1709322600000|2024-03-01 19:50:00|70.47|68.27|70.28|68.08|70.56|68.36|70.14|67.94|0
1709322900000|2024-03-01 19:55:00|70.24|68.04|70.1|67.9|70.24|68.04|69.96|67.76|0
1709323200000|2024-03-01 20:00:00|70.14|67.94|70.79|68.59|70.93|68.73|70.14|67.94|0
1709323500000|2024-03-01 20:05:00|70.74|68.54|70.93|68.73|71.39|69.19|70.46|68.26|0
1709323800000|2024-03-01 20:10:00|70.97|68.77|71.02|68.82|71.49|69.29|70.93|68.73|0
1709324100000|2024-03-01 20:15:00|71.07|68.87|70.88|68.68|71.39|69.19|70.83|68.63|0
1709324400000|2024-03-01 20:20:00|70.83|68.63|71.02|68.82|71.02|68.82|70.46|68.26|0
1709324700000|2024-03-01 20:25:00|70.88|68.68|70.5|68.3|70.92|68.72|70.36|68.16|0
1709325000000|2024-03-01 20:30:00|70.46|68.26|70.59|68.39|70.87|68.67|70.27|68.07|0
1709325300000|2024-03-01 20:35:00|70.64|68.44|70.73|68.53|70.83|68.63|70.45|68.25|0
1709325600000|2024-03-01 20:40:00|70.69|68.49|70.59|68.39|70.92|68.72|70.54|68.34|0
1709325900000|2024-03-01 20:45:00|70.64|68.44|70.34|68.14|70.73|68.53|70.22|68.02|0
1709326200000|2024-03-01 20:50:00|70.36|68.16|70.4|68.2|70.96|68.76|70.31|68.11|0
1709326500000|2024-03-01 20:55:00|70.54|68.34|70.54|68.34|70.63|68.43|70.03|67.83|0
1709326800000|2024-03-01 21:00:00|70.77|68.57|71.1|68.9|71.14|68.94|70.68|68.48|0
1709327100000|2024-03-01 21:05:00|71.14|68.94|71.14|68.94|71.24|69.04|71.05|68.85|0
1709327400000|2024-03-01 21:10:00|71.1|68.9|71.28|69.08|71.33|69.13|71.09|68.89|0
1709515500000|2024-03-04 01:25:00|71|68.8|70.95|68.75|71.09|68.89|70.95|68.75|0
1709515800000|2024-03-04 01:30:00|71|68.8|71.04|68.84|71.14|68.94|71|68.8|0
1709516100000|2024-03-04 01:35:00|71|68.8|70.95|68.75|71|68.8|70.81|68.61|0
1709516400000|2024-03-04 01:40:00|70.9|68.7|71.04|68.84|71.04|68.84|70.9|68.7|0
1709516700000|2024-03-04 01:45:00|71.09|68.89|70.9|68.7|71.09|68.89|70.9|68.7|0
1709517000000|2024-03-04 01:50:00|70.94|68.74|71.13|68.93|71.18|68.98|70.9|68.7|0
1709517300000|2024-03-04 01:55:00|71.08|68.88|71.04|68.84|71.18|68.98|70.99|68.79|0
1709517600000|2024-03-04 02:00:00|71.06|68.86|70.99|68.79|71.06|68.86|70.94|68.74|0
1709517900000|2024-03-04 02:05:00|70.67|68.47|70.38|68.18|70.67|68.47|70.15|67.95|0
1709518200000|2024-03-04 02:10:00|70.43|68.23|70.38|68.18|70.43|68.23|70.34|68.14|0
1709518500000|2024-03-04 02:15:00|70.43|68.23|70.19|67.99|70.43|68.23|70.15|67.95|0
1709518800000|2024-03-04 02:20:00|70.22|68.02|70.15|67.95|70.24|68.04|70.1|67.9|0
1709519100000|2024-03-04 02:25:00|70.19|67.99|70.14|67.94|70.19|67.99|70.1|67.9|0
1709519400000|2024-03-04 02:30:00|70.12|67.92|70.14|67.94|70.19|67.99|70.05|67.85|0
1709519700000|2024-03-04 02:35:00|70.1|67.9|70.14|67.94|70.14|67.94|70.1|67.9|0
1709520000000|2024-03-04 02:40:00|70.1|67.9|70.05|67.85|70.14|67.94|70|67.8|0
1709520300000|2024-03-04 02:45:00|70.03|67.83|69.95|67.75|70.05|67.85|69.93|67.73|0
1709520600000|2024-03-04 02:50:00|70|67.8|70.09|67.89|70.09|67.89|69.95|67.75|0
1709520900000|2024-03-04 02:55:00|70.14|67.94|70.09|67.89|70.14|67.94|70.04|67.84|0
1709521200000|2024-03-04 03:00:00|70.13|67.93|70.13|67.93|70.13|67.93|70.09|67.89|0
1709521500000|2024-03-04 03:05:00|70.18|67.98|70.23|68.03|70.27|68.07|70.18|67.98|0
1709521800000|2024-03-04 03:10:00|70.22|68.02|70.27|68.07|70.27|68.07|70.22|68.02|0
1709522100000|2024-03-04 03:15:00|70.22|68.02|70.22|68.02|70.22|68.02|70.18|67.98|0
1709522400000|2024-03-04 03:20:00|70.27|68.07|70.22|68.02|70.27|68.07|70.2|68|0
1709522700000|2024-03-04 03:25:00|70.27|68.07|70.22|68.02|70.31|68.11|70.22|68.02|0
1709523000000|2024-03-04 03:30:00|70.24|68.04|70.26|68.06|70.31|68.11|70.22|68.02|0
1709523300000|2024-03-04 03:35:00|70.29|68.09|70.31|68.11|70.31|68.11|70.26|68.06|0
1709523600000|2024-03-04 03:40:00|70.33|68.13|70.26|68.06|70.4|68.2|70.26|68.06|0
1709523900000|2024-03-04 03:45:00|70.31|68.11|70.26|68.06|70.31|68.11|70.26|68.06|0
1709524200000|2024-03-04 03:50:00|70.21|68.01|70.21|68.01|70.31|68.11|70.21|68.01|0
1709524500000|2024-03-04 03:55:00|70.26|68.06|70.26|68.06|70.35|68.15|70.21|68.01|0
1709524800000|2024-03-04 04:00:00|70.21|68.01|70.16|67.96|70.26|68.06|70.16|67.96|0
1709525100000|2024-03-04 04:05:00|70.12|67.92|70.11|67.91|70.16|67.96|70.07|67.87|0
1709525400000|2024-03-04 04:10:00|70.14|67.94|70.11|67.91|70.16|67.96|70.11|67.91|0
1709525700000|2024-03-04 04:15:00|70.14|67.94|70.16|67.96|70.25|68.05|70.11|67.91|0
1709526000000|2024-03-04 04:20:00|70.2|68|70.11|67.91|70.2|68|70.11|67.91|0
1709526300000|2024-03-04 04:25:00|70.06|67.86|70.2|68|70.2|68|70.06|67.86|0
1709526600000|2024-03-04 04:30:00|70.23|68.03|70.2|68|70.23|68.03|70.15|67.95|0
1709526900000|2024-03-04 04:35:00|70.15|67.95|70.2|68|70.25|68.05|70.15|67.95|0
1709527200000|2024-03-04 04:40:00|70.15|67.95|70.24|68.04|70.24|68.04|70.15|67.95|0
1709527500000|2024-03-04 04:45:00|70.29|68.09|70.38|68.18|70.43|68.23|70.29|68.09|0
1709527800000|2024-03-04 04:50:00|70.41|68.21|70.29|68.09|70.43|68.23|70.29|68.09|0
1709528100000|2024-03-04 04:55:00|70.26|68.06|70.29|68.09|70.29|68.09|70.26|68.06|0
1709528400000|2024-03-04 05:00:00|70.24|68.04|70.24|68.04|70.29|68.09|70.24|68.04|0
1709528700000|2024-03-04 05:05:00|70.28|68.08|70.24|68.04|70.33|68.13|70.24|68.04|0
1709529000000|2024-03-04 05:10:00|70.26|68.06|70.28|68.08|70.28|68.08|70.23|68.03|0
1709529300000|2024-03-04 05:15:00|70.3|68.1|70.28|68.08|70.33|68.13|70.28|68.08|0
1709529600000|2024-03-04 05:20:00|70.3|68.1|70.28|68.08|70.33|68.13|70.21|68.01|0
1709529900000|2024-03-04 05:25:00|70.23|68.03|70.32|68.12|70.32|68.12|70.23|68.03|0
1709530200000|2024-03-04 05:30:00|70.37|68.17|70.32|68.12|70.37|68.17|70.28|68.08|0
1709530500000|2024-03-04 05:35:00|70.35|68.15|70.41|68.21|70.46|68.26|70.35|68.15|0
1709530800000|2024-03-04 05:40:00|70.46|68.26|70.41|68.21|70.46|68.26|70.37|68.17|0
1709531400000|2024-03-04 05:50:00|70.46|68.26|70.36|68.16|70.46|68.26|70.32|68.12|0
1709531700000|2024-03-04 05:55:00|70.32|68.12|70.45|68.25|70.45|68.25|70.31|68.11|0
1709532000000|2024-03-04 06:00:00|70.5|68.3|70.45|68.25|70.5|68.3|70.41|68.21|0
1709532300000|2024-03-04 06:05:00|70.48|68.28|70.5|68.3|70.55|68.35|70.45|68.25|0
1709532600000|2024-03-04 06:10:00|70.54|68.34|70.31|68.11|70.54|68.34|70.31|68.11|0
1709532900000|2024-03-04 06:15:00|70.33|68.13|70.26|68.06|70.36|68.16|70.26|68.06|0
1709533200000|2024-03-04 06:20:00|70.31|68.11|70.35|68.15|70.35|68.15|70.31|68.11|0
1709533500000|2024-03-04 06:25:00|70.38|68.18|70.4|68.2|70.4|68.2|70.35|68.15|0
1709533800000|2024-03-04 06:30:00|70.44|68.24|70.26|68.06|70.44|68.24|70.26|68.06|0
1709534100000|2024-03-04 06:35:00|70.3|68.1|70.3|68.1|70.35|68.15|70.16|67.96|0
1709534400000|2024-03-04 06:40:00|70.35|68.15|70.35|68.15|70.35|68.15|70.3|68.1|0
1709534700000|2024-03-04 06:45:00|70.39|68.19|70.39|68.19|70.46|68.26|70.3|68.1|0
1709535000000|2024-03-04 06:50:00|70.44|68.24|70.2|68|70.44|68.24|70.2|68|0
1709535300000|2024-03-04 06:55:00|70.25|68.05|70.25|68.05|70.34|68.14|70.2|68|0
1709535600000|2024-03-04 07:00:00|70.3|68.1|70.29|68.09|70.39|68.19|70.2|68|0
1709535900000|2024-03-04 07:05:00|70.2|68|70.06|67.86|70.23|68.03|69.97|67.77|0
1709536200000|2024-03-04 07:10:00|70.01|67.81|70.15|67.95|70.15|67.95|70.01|67.81|0
1709536500000|2024-03-04 07:15:00|70.2|68|70.34|68.14|70.34|68.14|70.15|67.95|0
1709536800000|2024-03-04 07:20:00|70.29|68.09|70.34|68.14|70.36|68.16|70.24|68.04|0
1709537100000|2024-03-04 07:25:00|70.36|68.16|70.29|68.09|70.47|68.27|70.29|68.09|0
1709537400000|2024-03-04 07:30:00|70.27|68.07|70.19|67.99|70.33|68.13|70.19|67.99|0
1709537700000|2024-03-04 07:35:00|70.22|68.02|70.24|68.04|70.38|68.18|70.19|67.99|0
1709538000000|2024-03-04 07:40:00|70.28|68.08|70.19|67.99|70.28|68.08|70.14|67.94|0
1709538300000|2024-03-04 07:45:00|70.71|68.51|70.62|68.42|70.74|68.54|70.62|68.42|0
1709538600000|2024-03-04 07:50:00|70.66|68.46|70.59|68.39|70.71|68.51|70.57|68.37|0
1709538900000|2024-03-04 07:55:00|70.62|68.42|70.57|68.37|70.62|68.42|70.47|68.27|0
1709539200000|2024-03-04 08:00:00|70.47|68.27|70.66|68.46|70.71|68.51|70.43|68.23|0
1709539500000|2024-03-04 08:05:00|70.61|68.41|70.33|68.13|70.66|68.46|70.33|68.13|0
1709539800000|2024-03-04 08:10:00|70.38|68.18|70.35|68.15|70.47|68.27|70.19|67.99|0
1709540100000|2024-03-04 08:15:00|70.33|68.13|70.38|68.18|70.56|68.36|70.19|67.99|0
1709540400000|2024-03-04 08:20:00|70.35|68.15|70.47|68.27|70.47|68.27|70.24|68.04|0
1709540700000|2024-03-04 08:25:00|70.51|68.31|70.51|68.31|70.51|68.31|70.23|68.03|0
1709541000000|2024-03-04 08:30:00|70.47|68.27|70.51|68.31|70.65|68.45|70.42|68.22|0
1709541300000|2024-03-04 08:35:00|70.56|68.36|70.6|68.4|70.7|68.5|70.46|68.26|0
1709541600000|2024-03-04 08:40:00|70.65|68.45|70.51|68.31|70.65|68.45|70.42|68.22|0
1709541900000|2024-03-04 08:45:00|70.46|68.26|70.51|68.31|70.55|68.35|70.37|68.17|0
1709542200000|2024-03-04 08:50:00|70.46|68.26|70.46|68.26|70.5|68.3|70.37|68.17|0
1709542500000|2024-03-04 08:55:00|70.37|68.17|70.32|68.12|70.5|68.3|70.32|68.12|0
1709542800000|2024-03-04 09:00:00|70.36|68.16|70.22|68.02|70.36|68.16|70.22|68.02|0
1709543100000|2024-03-04 09:05:00|70.27|68.07|70.18|67.98|70.31|68.11|69.99|67.79|0
1709543400000|2024-03-04 09:10:00|70.22|68.02|70.22|68.02|70.41|68.21|70.08|67.88|0
1709543700000|2024-03-04 09:15:00|70.2|68|70.22|68.02|70.36|68.16|70.17|67.97|0
1709544000000|2024-03-04 09:20:00|70.17|67.97|70.26|68.06|70.4|68.2|70.17|67.97|0
1709544300000|2024-03-04 09:25:00|70.29|68.09|70.49|68.29|70.54|68.34|70.26|68.06|0
1709544600000|2024-03-04 09:30:00|70.45|68.25|70.68|68.48|70.82|68.62|70.4|68.2|0
1709544900000|2024-03-04 09:35:00|70.63|68.43|70.63|68.43|70.73|68.53|70.58|68.38|0
1709545200000|2024-03-04 09:40:00|70.61|68.41|70.63|68.43|70.68|68.48|70.61|68.41|0
1709545500000|2024-03-04 09:45:00|70.68|68.48|70.63|68.43|70.72|68.52|70.58|68.38|0
1709545800000|2024-03-04 09:50:00|70.61|68.41|70.67|68.47|70.67|68.47|70.6|68.4|0
1709546100000|2024-03-04 09:55:00|70.72|68.52|70.9|68.7|70.95|68.75|70.72|68.52|0
1709546400000|2024-03-04 10:00:00|70.95|68.75|71.09|68.89|71.14|68.94|70.95|68.75|0
1709546700000|2024-03-04 10:05:00|71.04|68.84|70.95|68.75|71.04|68.84|70.9|68.7|0
1709547000000|2024-03-04 10:10:00|70.99|68.79|71.04|68.84|71.11|68.91|70.9|68.7|0
1709547300000|2024-03-04 10:15:00|70.99|68.79|70.99|68.79|71.04|68.84|70.85|68.65|0
1709547600000|2024-03-04 10:20:00|71.04|68.84|70.9|68.7|71.18|68.98|70.85|68.65|0
1709547900000|2024-03-04 10:25:00|70.92|68.72|70.99|68.79|71.04|68.84|70.85|68.65|0
1709548200000|2024-03-04 10:30:00|70.94|68.74|70.66|68.46|70.94|68.74|70.66|68.46|0
1709548500000|2024-03-04 10:35:00|70.71|68.51|70.8|68.6|70.89|68.69|70.61|68.41|0
1709548800000|2024-03-04 10:40:00|70.75|68.55|70.75|68.55|70.8|68.6|70.66|68.46|0
1709549100000|2024-03-04 10:45:00|70.8|68.6|70.84|68.64|70.89|68.69|70.75|68.55|0
1709549400000|2024-03-04 10:50:00|70.8|68.6|70.89|68.69|70.98|68.78|70.8|68.6|0
1709549700000|2024-03-04 10:55:00|70.93|68.73|70.93|68.73|70.93|68.73|70.79|68.59|0
1709550000000|2024-03-04 11:00:00|70.98|68.78|71.03|68.83|71.03|68.83|70.84|68.64|0
1709550300000|2024-03-04 11:05:00|71.02|68.82|71.59|69.39|71.73|69.53|70.98|68.78|0
1709550600000|2024-03-04 11:10:00|71.54|69.34|71.44|69.24|71.73|69.53|71.35|69.15|0
1709550900000|2024-03-04 11:15:00|71.54|69.34|71.44|69.24|71.68|69.48|71.4|69.2|0
1709551200000|2024-03-04 11:20:00|71.49|69.29|71.39|69.19|71.49|69.29|71.3|69.1|0
1709551500000|2024-03-04 11:25:00|71.42|69.22|71.25|69.05|71.44|69.24|71.21|69.01|0
1709551800000|2024-03-04 11:30:00|71.2|69|70.67|68.47|71.2|69|70.57|68.37|0
1709552100000|2024-03-04 11:35:00|70.62|68.42|70.71|68.51|70.76|68.56|70.62|68.42|0
1709552400000|2024-03-04 11:40:00|70.66|68.46|70.62|68.42|70.76|68.56|70.62|68.42|0
1709552700000|2024-03-04 11:45:00|70.57|68.37|70.43|68.23|70.62|68.42|70.43|68.23|0
1709553000000|2024-03-04 11:50:00|70.45|68.25|70.57|68.37|70.57|68.37|70.45|68.25|0
1709553300000|2024-03-04 11:55:00|70.52|68.32|70.38|68.18|70.52|68.32|70.33|68.13|0
1709553600000|2024-03-04 12:00:00|70.33|68.13|70.33|68.13|70.61|68.41|70.33|68.13|0
1709553900000|2024-03-04 12:05:00|70.38|68.18|70.47|68.27|70.47|68.27|70.33|68.13|0
1709554200000|2024-03-04 12:10:00|70.45|68.25|70.28|68.08|70.47|68.27|70.28|68.08|0
1709554500000|2024-03-04 12:15:00|70.31|68.11|70.28|68.08|70.42|68.22|70.19|67.99|0
1709554800000|2024-03-04 12:20:00|70.33|68.13|70.37|68.17|70.42|68.22|70.28|68.08|0
1709555100000|2024-03-04 12:25:00|70.42|68.22|70.18|67.98|70.42|68.22|70.14|67.94|0
1709555400000|2024-03-04 12:30:00|70.23|68.03|70.18|67.98|70.35|68.15|70.09|67.89|0
1709555700000|2024-03-04 12:35:00|70.23|68.03|70.27|68.07|70.32|68.12|70.18|67.98|0
1709556000000|2024-03-04 12:40:00|70.32|68.12|69.99|67.79|70.32|68.12|69.99|67.79|0
1709556300000|2024-03-04 12:45:00|70.04|67.84|70.22|68.02|70.32|68.12|70.04|67.84|0
1709556600000|2024-03-04 12:50:00|70.27|68.07|70.5|68.3|70.5|68.3|70.27|68.07|0
1709556900000|2024-03-04 12:55:00|70.53|68.33|70.59|68.39|70.59|68.39|70.48|68.28|0
1709557200000|2024-03-04 13:00:00|70.64|68.44|70.78|68.58|70.87|68.67|70.64|68.44|0
1709557500000|2024-03-04 13:05:00|70.83|68.63|70.59|68.39|70.83|68.63|70.5|68.3|0
1709557800000|2024-03-04 13:10:00|70.54|68.34|70.22|68.02|70.59|68.39|70.17|67.97|0
1709558100000|2024-03-04 13:15:00|70.26|68.06|70.24|68.04|70.31|68.11|70.12|67.92|0
1709558400000|2024-03-04 13:20:00|70.22|68.02|70.77|68.57|70.87|68.67|70.22|68.02|0
1709558700000|2024-03-04 13:25:00|70.73|68.53|70.82|68.62|71.01|68.81|70.73|68.53|0
1709559000000|2024-03-04 13:30:00|70.86|68.66|70.77|68.57|71.05|68.85|70.72|68.52|0
1709559300000|2024-03-04 13:35:00|70.82|68.62|70.82|68.62|70.96|68.76|70.49|68.29|0
1709559600000|2024-03-04 13:40:00|70.84|68.64|70.72|68.52|70.84|68.64|70.58|68.38|0
1709559900000|2024-03-04 13:45:00|70.77|68.57|71|68.8|71|68.8|70.67|68.47|0
1709560200000|2024-03-04 13:50:00|70.95|68.75|70.86|68.66|71.14|68.94|70.86|68.66|0
1709560500000|2024-03-04 13:55:00|70.9|68.7|71.33|69.13|71.37|69.17|70.86|68.66|0
1709560800000|2024-03-04 14:00:00|71.37|69.17|71.61|69.41|71.61|69.41|71.33|69.13|0
1709561100000|2024-03-04 14:05:00|71.65|69.45|71.51|69.31|71.65|69.45|71.46|69.26|0
1709561400000|2024-03-04 14:10:00|71.42|69.22|71.6|69.4|71.7|69.5|71.32|69.12|0
1709561700000|2024-03-04 14:15:00|71.56|69.36|71.51|69.31|71.56|69.36|71.23|69.03|0
1709562000000|2024-03-04 14:20:00|71.55|69.35|71.51|69.31|71.65|69.45|71.46|69.26|0
1709562300000|2024-03-04 14:25:00|71.55|69.35|70.85|68.65|71.55|69.35|70.85|68.65|0
1709562600000|2024-03-04 14:30:00|70.99|68.79|70.66|68.46|70.99|68.79|70.52|68.32|0
1709562900000|2024-03-04 14:35:00|70.71|68.51|70.7|68.5|71.08|68.88|70.29|68.09|0
1709563200000|2024-03-04 14:40:00|70.61|68.41|70.33|68.13|70.61|68.41|70.1|67.9|0
1709563500000|2024-03-04 14:45:00|70.28|68.08|70.33|68.13|70.42|68.22|69.96|67.76|0
1709563800000|2024-03-04 14:50:00|70.37|68.17|70.54|68.34|70.65|68.45|70.14|67.94|0
1709564100000|2024-03-04 14:55:00|70.58|68.38|70.53|68.33|70.72|68.52|70.35|68.15|0
1709564400000|2024-03-04 15:00:00|70.58|68.38|70.67|68.47|70.86|68.66|70.44|68.24|0
1709564700000|2024-03-04 15:05:00|70.72|68.52|70.58|68.38|70.91|68.71|70.53|68.33|0
1709565000000|2024-03-04 15:10:00|70.53|68.33|71|68.8|71.04|68.84|70.53|68.33|0
1709565300000|2024-03-04 15:15:00|71.04|68.84|70.72|68.52|71.32|69.12|70.72|68.52|0
1709565600000|2024-03-04 15:20:00|70.74|68.54|70.53|68.33|71.04|68.84|70.53|68.33|0
1709565900000|2024-03-04 15:25:00|70.57|68.37|71.05|68.85|71.42|69.22|70.34|68.14|0
1709566200000|2024-03-04 15:30:00|71.07|68.87|70.72|68.52|71.14|68.94|70.67|68.47|0
1709566500000|2024-03-04 15:35:00|70.7|68.5|70.58|68.38|70.86|68.66|70.53|68.33|0
1709566800000|2024-03-04 15:40:00|70.63|68.43|70.39|68.19|70.67|68.47|70.35|68.15|0
1709567100000|2024-03-04 15:45:00|70.35|68.15|70.72|68.52|70.81|68.61|70.35|68.15|0
1709567400000|2024-03-04 15:50:00|70.67|68.47|70.99|68.79|71.13|68.93|70.58|68.38|0
1709567700000|2024-03-04 15:55:00|71.04|68.84|70.76|68.56|71.13|68.93|70.71|68.51|0
1709568000000|2024-03-04 16:00:00|70.71|68.51|70.71|68.51|70.8|68.6|70.48|68.28|0
1709568300000|2024-03-04 16:05:00|70.76|68.56|70.76|68.56|71.18|68.98|70.71|68.51|0
1709568600000|2024-03-04 16:10:00|70.71|68.51|70.99|68.79|71.17|68.97|70.62|68.42|0
1709568900000|2024-03-04 16:15:00|71.03|68.83|71.13|68.93|71.13|68.93|70.85|68.65|0
1709569200000|2024-03-04 16:20:00|71.08|68.88|71.41|69.21|71.5|69.3|70.94|68.74|0
1709569500000|2024-03-04 16:25:00|71.45|69.25|70.73|68.53|71.45|69.25|70.63|68.43|0
1709569800000|2024-03-04 16:30:00|70.7|68.5|71|68.8|71.05|68.85|70.59|68.39|0
1709570100000|2024-03-04 16:35:00|71.05|68.85|70.63|68.43|71.24|69.04|70.49|68.29|0
1709570400000|2024-03-04 16:40:00|70.58|68.38|70.63|68.43|70.77|68.57|70.3|68.1|0
1709570700000|2024-03-04 16:45:00|70.58|68.38|70.44|68.24|70.67|68.47|70.35|68.15|0
1709571000000|2024-03-04 16:50:00|70.39|68.19|70.39|68.19|70.53|68.33|70.21|68.01|0
1709571300000|2024-03-04 16:55:00|70.35|68.15|70.21|68.01|70.44|68.24|70.05|67.85|0
1709571600000|2024-03-04 17:00:00|70.25|68.05|70.39|68.19|70.62|68.42|70.25|68.05|0
1709571900000|2024-03-04 17:05:00|70.34|68.14|70.48|68.28|70.53|68.33|70.3|68.1|0
1709572200000|2024-03-04 17:10:00|70.44|68.24|70.16|67.96|70.44|68.24|70.06|67.86|0
1709572500000|2024-03-04 17:15:00|70.11|67.91|69.97|67.77|70.16|67.96|69.92|67.72|0
1709572800000|2024-03-04 17:20:00|70.02|67.82|69.83|67.63|70.06|67.86|69.6|67.4|0
1709573100000|2024-03-04 17:25:00|69.92|67.72|69.46|67.26|69.92|67.72|69.46|67.26|0
1709573400000|2024-03-04 17:30:00|69.41|67.21|69.64|67.44|69.73|67.53|69.37|67.17|0
1709573700000|2024-03-04 17:35:00|69.6|67.4|69.82|67.62|69.87|67.67|69.6|67.4|0
1709574000000|2024-03-04 17:40:00|69.78|67.58|70.01|67.81|70.01|67.81|69.59|67.39|0
1709574300000|2024-03-04 17:45:00|69.96|67.76|69.82|67.62|70.01|67.81|69.68|67.48|0
1709574600000|2024-03-04 17:50:00|69.78|67.58|69.64|67.44|69.87|67.67|69.59|67.39|0
1709574900000|2024-03-04 17:55:00|69.59|67.39|69.77|67.57|69.77|67.57|69.59|67.39|0
1709575200000|2024-03-04 18:00:00|69.73|67.53|69.73|67.53|69.77|67.57|69.54|67.34|0
1709575500000|2024-03-04 18:05:00|69.72|67.52|69.77|67.57|69.95|67.75|69.63|67.43|0
1709575800000|2024-03-04 18:10:00|69.82|67.62|70.09|67.89|70.14|67.94|69.68|67.48|0
1709576100000|2024-03-04 18:15:00|70.14|67.94|70.18|67.98|70.28|68.08|70|67.8|0
1709576400000|2024-03-04 18:20:00|70.16|67.96|70.74|68.54|70.83|68.63|70.16|67.96|0
1709576700000|2024-03-04 18:25:00|70.78|68.58|70.41|68.21|70.83|68.63|70.27|68.07|0
1709577000000|2024-03-04 18:30:00|70.36|68.16|70.22|68.02|70.5|68.3|70.13|67.93|0
1709577300000|2024-03-04 18:35:00|70.27|68.07|70.36|68.16|70.36|68.16|70.04|67.84|0
1709577600000|2024-03-04 18:40:00|70.32|68.12|69.94|67.74|70.32|68.12|69.9|67.7|0
1709577900000|2024-03-04 18:45:00|69.9|67.7|70.08|67.88|70.08|67.88|69.85|67.65|0
1709578200000|2024-03-04 18:50:00|70.03|67.83|69.99|67.79|70.22|68.02|69.99|67.79|0
1709578500000|2024-03-04 18:55:00|70.01|67.81|70.08|67.88|70.17|67.97|69.94|67.74|0
1709578800000|2024-03-04 19:00:00|70.12|67.92|69.94|67.74|70.26|68.06|69.89|67.69|0
1709579100000|2024-03-04 19:05:00|69.89|67.69|70.21|68.01|70.35|68.15|69.89|67.69|0
1709579400000|2024-03-04 19:10:00|70.19|67.99|70.07|67.87|70.21|68.01|69.93|67.73|0
1709579700000|2024-03-04 19:15:00|70.03|67.83|69.66|67.46|70.07|67.87|69.61|67.41|0
1709580000000|2024-03-04 19:20:00|69.68|67.48|69.93|67.73|70.21|68.01|69.66|67.46|0
1709580300000|2024-03-04 19:25:00|69.98|67.78|69.79|67.59|70.02|67.82|69.75|67.55|0
1709580600000|2024-03-04 19:30:00|69.75|67.55|69.42|67.22|69.88|67.68|69.33|67.13|0
1709580900000|2024-03-04 19:35:00|69.38|67.18|69.05|66.85|69.55|67.35|68.28|66.08|0
1709581200000|2024-03-04 19:40:00|68.96|66.76|69.09|66.89|69.64|67.44|68.91|66.71|0
1709581500000|2024-03-04 19:45:00|69.04|66.84|69|66.8|69.54|67.34|68.95|66.75|0
1709581800000|2024-03-04 19:50:00|68.95|66.75|68.91|66.71|69.09|66.89|68.91|66.71|0
1709582100000|2024-03-04 19:55:00|68.86|66.66|69.31|67.11|69.31|67.11|68.72|66.52|0
1709582400000|2024-03-04 20:00:00|69.27|67.07|69.4|67.2|69.49|67.29|69.17|66.97|0
1709582700000|2024-03-04 20:05:00|69.45|67.25|69.04|66.84|69.49|67.29|69.04|66.84|0
1709583000000|2024-03-04 20:10:00|69.08|66.88|68.72|66.52|69.13|66.93|68.63|66.43|0
1709583300000|2024-03-04 20:15:00|68.76|66.56|68.94|66.74|69.08|66.88|68.76|66.56|0
1709583600000|2024-03-04 20:20:00|69.03|66.83|69.26|67.06|69.35|67.15|69.03|66.83|0
1709583900000|2024-03-04 20:25:00|69.21|67.01|69.9|67.7|69.99|67.79|69.17|66.97|0
1709584200000|2024-03-04 20:30:00|69.85|67.65|70.54|68.34|70.54|68.34|69.62|67.42|0
1709584500000|2024-03-04 20:35:00|70.59|68.39|70.26|68.06|71.52|69.32|70.26|68.06|0
1709584800000|2024-03-04 20:40:00|70.22|68.02|71.14|68.94|71.19|68.99|70.12|67.92|0
1709585100000|2024-03-04 20:45:00|71.33|69.13|71.98|69.78|72.31|70.11|71.19|68.99|0
1709585400000|2024-03-04 20:50:00|71.61|69.41|72.03|69.83|72.21|70.01|71.61|69.41|0
1709585700000|2024-03-04 20:55:00|71.93|69.73|72.07|69.87|72.31|70.11|71.79|69.59|0
1709586000000|2024-03-04 21:00:00|72.21|70.01|71.78|69.58|72.64|70.44|71.06|68.86|0
1709586300000|2024-03-04 21:05:00|71.82|69.62|72.06|69.86|72.06|69.86|71.82|69.62|0
1709586600000|2024-03-04 21:10:00|72.01|69.81|72.15|69.95|72.2|70|72.01|69.81|0
1709586900000|2024-03-04 21:15:00|72.25|69.85|72.3|69.9|72.3|69.9|72.15|69.75|0
1709587200000|2024-03-04 21:20:00|72.25|69.85|72.34|69.94|72.34|69.94|72.25|69.85|0
1709587500000|2024-03-04 21:25:00|72.39|69.99|72.43|70.03|72.48|70.08|72.34|69.94|0
1709587800000|2024-03-04 21:30:00|72.39|69.99|72.29|69.89|72.43|70.03|72.24|69.84|0
1709588100000|2024-03-04 21:35:00|72.34|69.94|72.29|69.89|72.36|69.96|72.29|69.89|0
1709588400000|2024-03-04 21:40:00|72.24|69.84|72.34|69.94|72.38|69.98|72.24|69.84|0
1709588700000|2024-03-04 21:45:00|72.38|69.98|72.29|69.89|72.38|69.98|72.24|69.84|0
1709589000000|2024-03-04 21:50:00|72.33|69.93|72.38|69.98|72.43|70.03|72.29|69.89|0
1709589300000|2024-03-04 21:55:00|72.33|69.93|72.31|69.91|72.43|70.03|72.21|69.81|0
1709589600000|2024-03-04 22:00:00|72.28|69.88|72.4|70|72.45|70.05|72.28|69.88|0
1709589900000|2024-03-04 22:05:00|72.41|70.01|72.4|70|72.42|70.02|72.39|69.99|0
1709590200000|2024-03-04 22:10:00|72.45|70.05|72.41|70.01|72.46|70.06|72.39|69.99|0
1709590800000|2024-03-04 22:20:00|72.42|70.02|72.37|69.97|72.42|70.02|72.31|69.91|0
1709591100000|2024-03-04 22:25:00|72.36|69.96|72.38|69.98|72.4|70|72.36|69.96|0
1709591400000|2024-03-04 22:30:00|72.37|69.97|72.39|69.99|72.4|70|72.37|69.97|0
1709591700000|2024-03-04 22:35:00|72.42|70.02|72.39|69.99|72.42|70.02|72.39|69.99|0
1709592000000|2024-03-04 22:40:00|72.41|70.01|72.4|70|72.41|70.01|72.34|69.94|0
1709592300000|2024-03-04 22:45:00|72.38|69.98|72.38|69.98|72.39|69.99|72.33|69.93|0
1709592600000|2024-03-04 22:50:00|72.37|69.97|72.39|69.99|72.42|70.02|72.35|69.95|0
1709592900000|2024-03-04 22:55:00|72.41|70.01|72.48|70.08|72.48|70.08|72.38|69.98|0
1709593200000|2024-03-04 23:00:00|72.15|69.75|72.26|69.86|72.34|69.94|72.1|69.7|0
1709593500000|2024-03-04 23:05:00|72.24|69.84|72.59|70.19|72.74|70.34|72.22|69.82|0
1709593800000|2024-03-04 23:10:00|72.55|70.15|72.78|70.38|73.17|70.77|72.55|70.15|0
1709594100000|2024-03-04 23:15:00|72.88|70.48|72.78|70.38|72.92|70.52|72.78|70.38|0
1709594400000|2024-03-04 23:20:00|72.83|70.43|72.73|70.33|72.83|70.43|72.59|70.19|0
1709594700000|2024-03-04 23:25:00|72.68|70.28|72.59|70.19|72.68|70.28|72.54|70.14|0
1709595000000|2024-03-04 23:30:00|72.54|70.14|72.44|70.04|72.63|70.23|72.44|70.04|0
1709595300000|2024-03-04 23:35:00|72.4|70|72.44|70.04|72.52|70.12|72.35|69.95|0
1709595600000|2024-03-04 23:40:00|72.49|70.09|72.63|70.23|72.68|70.28|72.42|70.02|0
1709595900000|2024-03-04 23:45:00|72.73|70.33|72.82|70.42|72.84|70.44|72.68|70.28|0
1709596200000|2024-03-04 23:50:00|72.87|70.47|72.82|70.42|72.96|70.56|72.77|70.37|0
1709596500000|2024-03-04 23:55:00|72.87|70.47|72.91|70.51|72.96|70.56|72.82|70.42|0
1709596800000|2024-03-05 00:00:00|72.96|70.56|72.62|70.22|73.1|70.7|72.58|70.18|0
1709597100000|2024-03-05 00:05:00|72.53|70.13|72.53|70.13|72.67|70.27|72.43|70.03|0
1709597400000|2024-03-05 00:10:00|72.58|70.18|72.53|70.13|72.67|70.27|72.53|70.13|0
1709597700000|2024-03-05 00:15:00|72.48|70.08|72.62|70.22|72.62|70.22|72.29|69.89|0
1709598000000|2024-03-05 00:20:00|72.67|70.27|72.76|70.36|72.81|70.41|72.62|70.22|0
1709598300000|2024-03-05 00:25:00|72.74|70.34|72.85|70.45|72.9|70.5|72.67|70.27|0
1709598600000|2024-03-05 00:30:00|72.81|70.41|72.81|70.41|72.85|70.45|72.76|70.36|0
1709598900000|2024-03-05 00:35:00|72.76|70.36|72.8|70.4|72.8|70.4|72.66|70.26|0
1709599200000|2024-03-05 00:40:00|72.76|70.36|72.75|70.35|72.88|70.48|72.61|70.21|0
1709599500000|2024-03-05 00:45:00|72.8|70.4|72.9|70.5|73.18|70.78|72.75|70.35|0
1709599800000|2024-03-05 00:50:00|72.85|70.45|72.61|70.21|72.9|70.5|72.42|70.02|0
1709600100000|2024-03-05 00:55:00|72.66|70.26|72.8|70.4|72.85|70.45|72.61|70.21|0
1709600400000|2024-03-05 01:00:00|72.75|70.35|72.8|70.4|72.99|70.59|72.65|70.25|0
1709600700000|2024-03-05 01:05:00|72.84|70.44|72.6|70.2|72.89|70.49|72.6|70.2|0
1709601000000|2024-03-05 01:10:00|72.58|70.18|72.79|70.39|72.79|70.39|72.58|70.18|0
1709601300000|2024-03-05 01:15:00|72.65|70.45|72.79|70.59|72.84|70.64|72.62|70.42|0
1709601600000|2024-03-05 01:20:00|72.83|70.63|72.88|70.68|73.03|70.83|72.79|70.59|0
1709601900000|2024-03-05 01:25:00|72.83|70.63|73.5|71.3|73.55|71.35|72.83|70.63|0
1709602200000|2024-03-05 01:30:00|73.46|71.26|73.55|71.35|73.6|71.4|73.36|71.16|0
1709602500000|2024-03-05 01:35:00|73.5|71.3|73.45|71.25|73.55|71.35|73.41|71.21|0
1709602800000|2024-03-05 01:40:00|73.43|71.23|73.31|71.11|73.45|71.25|73.16|70.96|0
1709603100000|2024-03-05 01:45:00|73.36|71.16|73.5|71.3|73.5|71.3|73.31|71.11|0
1709603400000|2024-03-05 01:50:00|73.59|71.39|73.45|71.25|73.69|71.49|73.45|71.25|0
1709603700000|2024-03-05 01:55:00|73.4|71.2|73.21|71.01|73.45|71.25|73.16|70.96|0
1709604000000|2024-03-05 02:00:00|73.16|70.96|73.25|71.05|73.3|71.1|73.11|70.91|0
1709604300000|2024-03-05 02:05:00|73.21|71.01|73.16|70.96|73.25|71.05|73.16|70.96|0
1709604600000|2024-03-05 02:10:00|73.2|71|73.25|71.05|73.3|71.1|73.16|70.96|0
1709604900000|2024-03-05 02:15:00|73.3|71.1|73.2|71|73.35|71.15|73.2|71|0
1709605200000|2024-03-05 02:20:00|73.15|70.95|73.15|70.95|73.2|71|73.15|70.95|0
1709605500000|2024-03-05 02:25:00|73.2|71|73.44|71.24|73.49|71.29|73.1|70.9|0
1709605800000|2024-03-05 02:30:00|73.39|71.19|73.22|71.02|73.39|71.19|73.2|71|0
1709606100000|2024-03-05 02:35:00|73.2|71|73.29|71.09|73.29|71.09|73.2|71|0
1709606400000|2024-03-05 02:40:00|73.34|71.14|73.34|71.14|73.43|71.23|73.29|71.09|0
1709606700000|2024-03-05 02:45:00|73.36|71.16|73.48|71.28|73.53|71.33|73.36|71.16|0
1709607000000|2024-03-05 02:50:00|73.43|71.23|73.53|71.33|73.67|71.47|73.43|71.23|0
1709607300000|2024-03-05 02:55:00|73.48|71.28|73.38|71.18|73.53|71.33|73.38|71.18|0
1709607600000|2024-03-05 03:00:00|73.33|71.13|73.28|71.08|73.33|71.13|73.19|70.99|0
1709607900000|2024-03-05 03:05:00|73.33|71.13|73.33|71.13|73.33|71.13|73.23|71.03|0
1709608200000|2024-03-05 03:10:00|73.38|71.18|73.33|71.13|73.38|71.18|73.28|71.08|0
1709608500000|2024-03-05 03:15:00|73.28|71.08|73.28|71.08|73.28|71.08|73.23|71.03|0
1709608800000|2024-03-05 03:20:00|73.33|71.13|73.32|71.12|73.33|71.13|73.28|71.08|0
1709609100000|2024-03-05 03:25:00|73.37|71.17|73.28|71.08|73.37|71.17|73.28|71.08|0
1709609400000|2024-03-05 03:30:00|73.23|71.03|73.18|70.98|73.32|71.12|73.13|70.93|0
1709609700000|2024-03-05 03:35:00|73.13|70.93|72.99|70.79|73.13|70.93|72.94|70.74|0
1709610000000|2024-03-05 03:40:00|72.94|70.74|72.89|70.69|72.99|70.79|72.84|70.64|0
1709610300000|2024-03-05 03:45:00|72.91|70.71|72.98|70.78|72.98|70.78|72.89|70.69|0
1709610600000|2024-03-05 03:50:00|73.03|70.83|72.98|70.78|73.03|70.83|72.93|70.73|0
1709610900000|2024-03-05 03:55:00|73.03|70.83|72.98|70.78|73.08|70.88|72.93|70.73|0
1709611200000|2024-03-05 04:00:00|72.96|70.76|72.88|70.68|72.98|70.78|72.84|70.64|0
1709611500000|2024-03-05 04:05:00|72.93|70.73|72.91|70.71|72.98|70.78|72.88|70.68|0
1709611800000|2024-03-05 04:10:00|72.88|70.68|72.98|70.78|72.98|70.78|72.83|70.63|0
1709612100000|2024-03-05 04:15:00|73.02|70.82|73.07|70.87|73.07|70.87|73.02|70.82|0
1709612400000|2024-03-05 04:20:00|73.12|70.92|73.16|70.96|73.21|71.01|73.12|70.92|0
1709612700000|2024-03-05 04:25:00|73.21|71.01|73.16|70.96|73.26|71.06|73.16|70.96|0
1709613000000|2024-03-05 04:30:00|73.14|70.94|73.21|71.01|73.21|71.01|73.11|70.91|0
1709613300000|2024-03-05 04:35:00|73.16|70.96|73.25|71.05|73.25|71.05|73.16|70.96|0
1709613600000|2024-03-05 04:40:00|73.23|71.03|73.25|71.05|73.25|71.05|73.23|71.03|0
1709613900000|2024-03-05 04:45:00|73.3|71.1|73.25|71.05|73.3|71.1|73.18|70.98|0
1709614200000|2024-03-05 04:50:00|73.2|71|73.2|71|73.2|71|73.18|70.98|0
1709614500000|2024-03-05 04:55:00|73.25|71.05|73.25|71.05|73.3|71.1|73.2|71|0
1709614800000|2024-03-05 05:00:00|73.3|71.1|73.34|71.14|73.34|71.14|73.25|71.05|0
1709615100000|2024-03-05 05:05:00|73.39|71.19|73.44|71.24|73.44|71.24|73.39|71.19|0
1709615400000|2024-03-05 05:10:00|73.48|71.28|73.39|71.19|73.48|71.28|73.39|71.19|0
1709615700000|2024-03-05 05:15:00|73.43|71.23|73.43|71.23|73.48|71.28|73.39|71.19|0
1709616000000|2024-03-05 05:20:00|73.39|71.19|73.48|71.28|73.48|71.28|73.38|71.18|0
1709616300000|2024-03-05 05:25:00|73.53|71.33|73.62|71.42|73.62|71.42|73.53|71.33|0
1709616600000|2024-03-05 05:30:00|73.6|71.4|73.76|71.56|73.77|71.57|73.57|71.37|0
1709616900000|2024-03-05 05:35:00|73.81|71.61|73.67|71.47|73.81|71.61|73.67|71.47|0
1709617200000|2024-03-05 05:40:00|73.71|71.51|73.91|71.71|73.91|71.71|73.71|71.51|0
1709617500000|2024-03-05 05:45:00|73.93|71.73|73.9|71.7|73.95|71.75|73.86|71.66|0
1709617800000|2024-03-05 05:50:00|73.88|71.68|74.05|71.85|74.05|71.85|73.88|71.68|0
1709618100000|2024-03-05 05:55:00|74|71.8|73.85|71.65|74.05|71.85|73.85|71.65|0
1709618400000|2024-03-05 06:00:00|73.83|71.63|73.71|71.51|73.85|71.65|73.66|71.46|0
1709618700000|2024-03-05 06:05:00|73.75|71.55|73.85|71.65|73.85|71.65|73.66|71.46|0
1709619000000|2024-03-05 06:10:00|73.8|71.6|73.9|71.7|73.94|71.74|73.8|71.6|0
1709619300000|2024-03-05 06:15:00|73.87|71.67|73.94|71.74|73.94|71.74|73.75|71.55|0
1709619600000|2024-03-05 06:20:00|73.89|71.69|74.18|71.98|74.28|72.08|73.89|71.69|0
1709619900000|2024-03-05 06:25:00|74.16|71.96|74.23|72.03|74.28|72.08|74.11|71.91|0
1709620200000|2024-03-05 06:30:00|74.21|72.01|74.28|72.08|74.37|72.17|74.18|71.98|0
1709620500000|2024-03-05 06:35:00|74.32|72.12|74.23|72.03|74.37|72.17|74.18|71.98|0
1709620800000|2024-03-05 06:40:00|74.18|71.98|74.27|72.07|74.27|72.07|74.13|71.93|0
1709621100000|2024-03-05 06:45:00|74.22|72.02|73.98|71.78|74.32|72.12|73.98|71.78|0
1709621400000|2024-03-05 06:50:00|73.93|71.73|73.98|71.78|74.08|71.88|73.93|71.73|0
1709621700000|2024-03-05 06:55:00|73.93|71.73|73.93|71.73|74.03|71.83|73.93|71.73|0
1709622000000|2024-03-05 07:00:00|73.96|71.76|73.83|71.63|73.98|71.78|73.74|71.54|0
1709622300000|2024-03-05 07:05:00|73.81|71.61|73.78|71.58|73.98|71.78|73.78|71.58|0
1709622600000|2024-03-05 07:10:00|73.76|71.56|74.02|71.82|74.02|71.82|73.69|71.49|0
1709622900000|2024-03-05 07:15:00|74.05|71.85|74.26|72.06|74.31|72.11|73.97|71.77|0
1709623200000|2024-03-05 07:20:00|74.21|72.01|74.41|72.21|74.41|72.21|74.17|71.97|0
1709623500000|2024-03-05 07:25:00|74.45|72.25|74.16|71.96|74.45|72.25|74.16|71.96|0
1709623800000|2024-03-05 07:30:00|74.19|71.99|74.31|72.11|74.31|72.11|74.16|71.96|0
1709624100000|2024-03-05 07:35:00|74.26|72.06|74.3|72.1|74.4|72.2|74.21|72.01|0
1709624400000|2024-03-05 07:40:00|74.26|72.06|74.11|71.91|74.3|72.1|74.06|71.86|0
1709624700000|2024-03-05 07:45:00|74.09|71.89|74.01|71.81|74.16|71.96|74.01|71.81|0
1709625000000|2024-03-05 07:50:00|74.06|71.86|73.82|71.62|74.11|71.91|73.82|71.62|0
1709625300000|2024-03-05 07:55:00|73.77|71.57|73.82|71.62|73.87|71.67|73.67|71.47|0
1709625600000|2024-03-05 08:00:00|73.72|71.52|74.28|72.08|74.28|72.08|72.98|70.78|0
1709625900000|2024-03-05 08:05:00|74.23|72.03|74.25|72.05|74.38|72.18|74.23|72.03|0
1709626200000|2024-03-05 08:10:00|74.23|72.03|74.47|72.27|74.47|72.27|74.13|71.93|0
1709626500000|2024-03-05 08:15:00|74.42|72.22|74.37|72.17|74.47|72.27|74.23|72.03|0
1709626800000|2024-03-05 08:20:00|74.35|72.15|74.71|72.51|74.76|72.56|74.32|72.12|0
1709627100000|2024-03-05 08:25:00|74.66|72.46|74.56|72.36|74.71|72.51|74.47|72.27|0
1709627400000|2024-03-05 08:30:00|74.51|72.31|74.46|72.26|74.56|72.36|74.37|72.17|0
1709627700000|2024-03-05 08:35:00|74.41|72.21|74.85|72.65|74.85|72.65|74.41|72.21|0
1709628000000|2024-03-05 08:40:00|74.8|72.6|75.14|72.94|75.24|73.04|74.8|72.6|0
1709628300000|2024-03-05 08:45:00|75.19|72.99|74.77|72.57|75.33|73.13|74.7|72.5|0
1709628600000|2024-03-05 08:50:00|74.75|72.55|74.99|72.79|75.04|72.84|74.73|72.53|0
1709628900000|2024-03-05 08:55:00|75.04|72.84|75.48|73.28|75.57|73.37|74.99|72.79|0
1709629200000|2024-03-05 09:00:00|75.38|73.18|75.23|73.03|75.57|73.37|75.23|73.03|0
1709629500000|2024-03-05 09:05:00|75.26|73.06|75.37|73.17|75.47|73.27|75.18|72.98|0
1709629800000|2024-03-05 09:10:00|75.35|73.15|75.28|73.08|75.42|73.22|75.08|72.88|0
1709630100000|2024-03-05 09:15:00|75.23|73.03|75.2|73|75.47|73.27|75.2|73|0
1709630400000|2024-03-05 09:20:00|75.18|72.98|75.03|72.83|75.27|73.07|74.88|72.68|0
1709630700000|2024-03-05 09:25:00|75.08|72.88|74.93|72.73|75.08|72.88|74.93|72.73|0
1709631000000|2024-03-05 09:30:00|74.98|72.78|74.88|72.68|75.08|72.88|74.83|72.63|0
1709631300000|2024-03-05 09:35:00|74.93|72.73|75.17|72.97|75.41|73.21|74.93|72.73|0
1709631600000|2024-03-05 09:40:00|75.15|72.95|75.36|73.16|75.41|73.21|75.07|72.87|0
1709631900000|2024-03-05 09:45:00|75.32|73.12|75.66|73.46|75.7|73.5|75.32|73.12|0
1709632200000|2024-03-05 09:50:00|75.7|73.5|75.7|73.5|75.85|73.65|75.66|73.46|0
1709632500000|2024-03-05 09:55:00|75.8|73.6|75.65|73.45|75.83|73.63|75.6|73.4|0
1709632800000|2024-03-05 10:00:00|75.7|73.5|75.8|73.6|75.9|73.7|75.6|73.4|0
1709633100000|2024-03-05 10:05:00|75.85|73.65|75.8|73.6|75.99|73.79|75.8|73.6|0
1709633400000|2024-03-05 10:10:00|75.75|73.55|75.89|73.69|76.14|73.94|75.75|73.55|0
1709633700000|2024-03-05 10:15:00|75.84|73.64|75.55|73.35|75.94|73.74|75.55|73.35|0
1709634000000|2024-03-05 10:20:00|75.57|73.37|75.55|73.35|75.6|73.4|75.45|73.25|0
1709634300000|2024-03-05 10:25:00|75.5|73.3|75.79|73.59|75.79|73.59|75.5|73.3|0
1709634600000|2024-03-05 10:30:00|75.74|73.54|75.54|73.34|75.74|73.54|75.45|73.25|0
1709634900000|2024-03-05 10:35:00|75.57|73.37|75.2|73|75.57|73.37|75.2|73|0
1709635200000|2024-03-05 10:40:00|75.25|73.05|75.15|72.95|75.3|73.1|75.1|72.9|0
1709635500000|2024-03-05 10:45:00|75.18|72.98|75.15|72.95|75.25|73.05|75.1|72.9|0
1709635800000|2024-03-05 10:50:00|75.2|73|75.1|72.9|75.24|73.04|75.05|72.85|0
1709636100000|2024-03-05 10:55:00|75.05|72.85|75.05|72.85|75.1|72.9|74.93|72.73|0
1709636400000|2024-03-05 11:00:00|75|72.8|74.66|72.46|75.05|72.85|74.66|72.46|0
1709636700000|2024-03-05 11:05:00|74.68|72.48|74.85|72.65|74.85|72.65|74.66|72.46|0
1709637000000|2024-03-05 11:10:00|74.8|72.6|74.95|72.75|74.95|72.75|74.66|72.46|0
1709637300000|2024-03-05 11:15:00|74.99|72.79|74.94|72.74|75.07|72.87|74.9|72.7|0
1709637600000|2024-03-05 11:20:00|74.99|72.79|74.8|72.6|74.99|72.79|74.56|72.36|0
1709637900000|2024-03-05 11:25:00|74.82|72.62|74.94|72.74|74.94|72.74|74.7|72.5|0
1709638200000|2024-03-05 11:30:00|74.92|72.72|74.65|72.45|74.92|72.72|74.6|72.4|0
1709638500000|2024-03-05 11:35:00|74.67|72.47|74.84|72.64|75.04|72.84|74.65|72.45|0
1709638800000|2024-03-05 11:40:00|74.79|72.59|75.13|72.93|75.13|72.93|74.79|72.59|0
1709639100000|2024-03-05 11:45:00|75.18|72.98|74.98|72.78|75.18|72.98|74.98|72.78|0
1709639400000|2024-03-05 11:50:00|74.96|72.76|75.03|72.83|75.13|72.93|74.94|72.74|0
1709639700000|2024-03-05 11:55:00|75.06|72.86|74.84|72.64|75.08|72.88|74.74|72.54|0
1709640000000|2024-03-05 12:00:00|74.69|72.49|74.79|72.59|74.83|72.63|74.45|72.25|0
1709640300000|2024-03-05 12:05:00|74.74|72.54|74.44|72.24|74.74|72.54|74.44|72.24|0
1709640600000|2024-03-05 12:10:00|74.47|72.27|74.49|72.29|74.49|72.29|74.35|72.15|0
1709640900000|2024-03-05 12:15:00|74.44|72.24|74.59|72.39|74.59|72.39|74.35|72.15|0
1709641200000|2024-03-05 12:20:00|74.64|72.44|74.66|72.46|74.88|72.68|74.59|72.39|0
1709641500000|2024-03-05 12:25:00|74.63|72.43|74.58|72.38|74.68|72.48|74.34|72.14|0
1709641800000|2024-03-05 12:30:00|74.54|72.34|75.16|72.96|75.26|73.06|74.54|72.34|0
1709642100000|2024-03-05 12:35:00|75.12|72.92|75.07|72.87|75.43|73.23|75.07|72.87|0
1709642400000|2024-03-05 12:40:00|75.02|72.82|75.16|72.96|75.28|73.08|74.97|72.77|0
1709642700000|2024-03-05 12:45:00|75.21|73.01|75.65|73.45|75.89|73.69|75.16|72.96|0
1709643000000|2024-03-05 12:50:00|75.7|73.5|75.5|73.3|75.79|73.59|75.5|73.3|0
1709643300000|2024-03-05 12:55:00|75.55|73.35|75.74|73.54|75.79|73.59|75.5|73.3|0
1709643600000|2024-03-05 13:00:00|75.79|73.59|75.5|73.3|75.79|73.59|75.25|73.05|0
1709643900000|2024-03-05 13:05:00|75.45|73.25|75.25|73.05|75.5|73.3|74.81|72.61|0
1709644200000|2024-03-05 13:10:00|75.3|73.1|75.06|72.86|75.3|73.1|75.01|72.81|0
1709644500000|2024-03-05 13:15:00|75.05|72.85|75.1|72.9|75.25|73.05|74.96|72.76|0
1709644800000|2024-03-05 13:20:00|75.05|72.85|75.42|73.22|75.49|73.29|75|72.8|0
1709645100000|2024-03-05 13:25:00|75.44|73.24|75.93|73.73|75.93|73.73|75.34|73.14|0
1709645400000|2024-03-05 13:30:00|75.88|73.68|75.73|73.53|76.03|73.83|75.73|73.53|0
1709645700000|2024-03-05 13:35:00|75.78|73.58|74.8|72.6|75.78|73.58|74.48|72.28|0
1709646000000|2024-03-05 13:40:00|74.78|72.58|75.02|72.82|75.61|73.41|74.68|72.48|0
1709646300000|2024-03-05 13:45:00|75.12|72.92|75.26|73.06|75.26|73.06|74.82|72.62|0
1709646600000|2024-03-05 13:50:00|75.21|73.01|75.49|73.29|75.49|73.29|74.51|72.31|0
1709646900000|2024-03-05 13:55:00|75.44|73.24|75.58|73.38|75.73|73.53|75.34|73.14|0
1709647200000|2024-03-05 14:00:00|75.63|73.43|75.68|73.48|75.83|73.63|75.51|73.31|0
1709647500000|2024-03-05 14:05:00|75.63|73.43|75.41|73.21|75.78|73.58|75.38|73.18|0
1709647800000|2024-03-05 14:10:00|75.43|73.23|75.88|73.68|76.02|73.82|75.34|73.14|0
1709648100000|2024-03-05 14:15:00|75.83|73.63|75.63|73.43|75.92|73.72|75.63|73.43|0
1709648400000|2024-03-05 14:20:00|75.68|73.48|76.07|73.87|76.12|73.92|75.68|73.48|0
1709648700000|2024-03-05 14:25:00|76.12|73.92|75.43|73.23|76.17|73.97|75.33|73.13|0
1709649000000|2024-03-05 14:30:00|75.48|73.28|76.37|74.17|76.37|74.17|75.33|73.13|0
1709649300000|2024-03-05 14:35:00|76.61|74.41|76.26|74.06|76.96|74.76|76.22|74.02|0
1709649600000|2024-03-05 14:40:00|76.21|74.01|76.11|73.91|76.51|74.31|75.92|73.72|0
1709649900000|2024-03-05 14:45:00|76.09|73.89|76.76|74.56|76.81|74.61|76.09|73.89|0
1709650200000|2024-03-05 14:50:00|76.81|74.61|75.89|73.69|77.26|75.06|75.89|73.69|0
1709650500000|2024-03-05 14:55:00|75.99|73.79|76.92|74.72|77.34|75.14|75.99|73.79|0
1709650800000|2024-03-05 15:00:00|76.89|74.69|75.23|73.03|76.89|74.69|74.79|72.59|0
1709651100000|2024-03-05 15:05:00|75.28|73.08|77.58|75.38|77.69|75.49|75.28|73.08|0
1709651400000|2024-03-05 15:10:00|77.69|75.49|77.99|75.79|78.19|75.99|77.13|74.93|0
1709651700000|2024-03-05 15:15:00|77.83|75.63|79.01|76.81|79.37|77.17|77.51|75.31|0
1709652000000|2024-03-05 15:20:00|79.11|76.91|79.93|77.73|79.98|77.78|78.75|76.55|0
1709652300000|2024-03-05 15:25:00|80.03|77.83|79.1|76.9|80.03|77.83|78.95|76.75|0
1709652600000|2024-03-05 15:30:00|79.15|76.95|79.97|77.77|80.49|78.29|79.15|76.95|0
1709652900000|2024-03-05 15:35:00|80.03|77.83|80.39|78.19|80.65|78.45|79.92|77.72|0
1709653200000|2024-03-05 15:40:00|80.44|78.24|80.18|77.98|80.49|78.29|79.61|77.41|0
1709653500000|2024-03-05 15:45:00|80.23|78.03|80.85|78.65|80.9|78.7|79.4|77.2|0
1709653800000|2024-03-05 15:50:00|80.96|78.76|80.43|78.23|80.96|78.76|79.92|77.72|0
1709654100000|2024-03-05 15:55:00|80.38|78.18|79.76|77.56|80.38|78.18|79.76|77.56|0
1709654400000|2024-03-05 16:00:00|79.81|77.61|80.12|77.92|80.28|78.08|79.66|77.46|0
1709654700000|2024-03-05 16:05:00|80.09|77.89|79.7|77.5|80.09|77.89|79.65|77.45|0
1709655000000|2024-03-05 16:10:00|79.76|77.56|80.38|78.18|80.84|78.64|79.76|77.56|0
1709655300000|2024-03-05 16:15:00|80.32|78.12|79.91|77.71|80.63|78.43|79.86|77.66|0
1709655600000|2024-03-05 16:20:00|79.96|77.76|79.6|77.4|80.48|78.28|79.49|77.29|0
1709655900000|2024-03-05 16:25:00|79.65|77.45|79.6|77.4|80.27|78.07|79.49|77.29|0
1709656200000|2024-03-05 16:30:00|79.65|77.45|79.59|77.39|79.75|77.55|79.13|76.93|0
1709656500000|2024-03-05 16:35:00|79.64|77.44|80.37|78.17|80.47|78.27|79.49|77.29|0
1709656800000|2024-03-05 16:40:00|80.42|78.22|81.62|79.42|82.26|80.06|80.26|78.06|0
1709657100000|2024-03-05 16:45:00|81.73|79.53|81.57|79.37|82.04|79.84|81.04|78.84|0
1709657400000|2024-03-05 16:50:00|81.51|79.31|82.04|79.84|82.09|79.89|81.41|79.21|0
1709657700000|2024-03-05 16:55:00|82.09|79.89|80.94|78.74|82.2|80|80.83|78.63|0
1709658000000|2024-03-05 17:00:00|80.88|78.68|80.72|78.52|81.17|78.97|80.57|78.37|0
1709658300000|2024-03-05 17:05:00|80.78|78.58|80.18|77.98|81.04|78.84|80.12|77.92|0
1709658600000|2024-03-05 17:10:00|80.2|78|79.91|77.71|80.43|78.23|79.55|77.35|0
1709658900000|2024-03-05 17:15:00|79.86|77.66|80.07|77.87|80.33|78.13|79.86|77.66|0
1709659200000|2024-03-05 17:20:00|80.17|77.97|79.45|77.25|80.33|78.13|79.4|77.2|0
1709659500000|2024-03-05 17:25:00|79.4|77.2|79.14|76.94|79.45|77.25|79.04|76.84|0
1709659800000|2024-03-05 17:30:00|79.09|76.89|79.75|77.55|79.86|77.66|79.09|76.89|0
1709660100000|2024-03-05 17:35:00|79.7|77.5|80.22|78.02|80.22|78.02|79.65|77.45|0
1709660400000|2024-03-05 17:40:00|80.27|78.07|79.8|77.6|80.69|78.49|79.8|77.6|0
1709660700000|2024-03-05 17:45:00|79.85|77.65|80.06|77.86|80.06|77.86|79.29|77.09|0
1709661000000|2024-03-05 17:50:00|79.96|77.76|79.95|77.75|80.53|78.33|79.75|77.55|0
1709661300000|2024-03-05 17:55:00|79.85|77.65|80.06|77.86|80.11|77.91|79.54|77.34|0
1709661600000|2024-03-05 18:00:00|80|77.8|80.94|78.74|81.15|78.95|79.95|77.75|0
1709661900000|2024-03-05 18:05:00|80.89|78.69|80.26|78.06|81.2|79|80.21|78.01|0
1709662200000|2024-03-05 18:10:00|80.21|78.01|80.47|78.27|80.73|78.53|80.16|77.96|0
1709662500000|2024-03-05 18:15:00|80.42|78.22|81.51|79.31|81.51|79.31|80.29|78.09|0
1709662800000|2024-03-05 18:20:00|81.56|79.36|81.61|79.41|81.77|79.57|81.2|79|0
1709663100000|2024-03-05 18:25:00|81.56|79.36|81.04|78.84|81.67|79.47|80.88|78.68|0
1709663400000|2024-03-05 18:30:00|81.09|78.89|80.67|78.47|81.35|79.15|80.26|78.06|0
1709663700000|2024-03-05 18:35:00|80.72|78.52|81.61|79.41|81.72|79.52|80.36|78.16|0
1709664000000|2024-03-05 18:40:00|81.64|79.44|82.85|80.65|83.01|80.81|81.24|79.04|0
1709664300000|2024-03-05 18:45:00|82.8|80.6|82.72|80.52|82.96|80.76|82.27|80.07|0
1709664600000|2024-03-05 18:50:00|82.69|80.49|82.48|80.28|83.33|81.13|82.11|79.91|0
1709664900000|2024-03-05 18:55:00|82.53|80.33|83.8|81.6|83.85|81.65|82.05|79.85|0
1709665200000|2024-03-05 19:00:00|83.85|81.65|83.53|81.33|83.96|81.76|83.26|81.06|0
1709665500000|2024-03-05 19:05:00|83.58|81.38|83.1|80.9|84.01|81.81|82.73|80.53|0
1709665800000|2024-03-05 19:10:00|83.05|80.85|83.21|81.01|83.42|81.22|82.63|80.43|0
1709666100000|2024-03-05 19:15:00|83.15|80.95|83.23|81.03|83.42|81.22|82.49|80.29|0
1709666400000|2024-03-05 19:20:00|83.31|81.11|83.2|81|83.58|81.38|82.89|80.69|0
1709666700000|2024-03-05 19:25:00|83.26|81.06|83.2|81|83.36|81.16|82.89|80.69|0
1709667000000|2024-03-05 19:30:00|83.15|80.95|84.43|82.23|84.54|82.34|83.15|80.95|0
1709667300000|2024-03-05 19:35:00|84.49|82.29|84.43|82.23|85.03|82.83|84.22|82.02|0
1709667600000|2024-03-05 19:40:00|84.54|82.34|85.24|83.04|85.35|83.15|84.38|82.18|0
1709667900000|2024-03-05 19:45:00|85.29|83.09|85.84|83.64|85.89|83.69|85.29|83.09|0
1709668200000|2024-03-05 19:50:00|85.78|83.58|85.84|83.64|85.95|83.75|85.18|82.98|0
1709668500000|2024-03-05 19:55:00|85.89|83.69|85.75|83.55|86.13|83.93|84.57|82.37|0
1709668800000|2024-03-05 20:00:00|85.81|83.61|85.59|83.39|86.08|83.88|85.42|83.22|0
1709669100000|2024-03-05 20:05:00|85.53|83.33|85.86|83.66|85.97|83.77|85.1|82.9|0
1709669400000|2024-03-05 20:10:00|85.91|83.71|86.82|84.62|87.01|84.81|85.58|83.38|0
1709669700000|2024-03-05 20:15:00|86.9|84.7|86.62|84.42|86.9|84.7|86.4|84.2|0
1709670000000|2024-03-05 20:20:00|86.57|84.37|86.51|84.31|87.56|85.36|86.29|84.09|0
1709670300000|2024-03-05 20:25:00|86.57|84.37|87.34|85.14|87.56|85.36|86.57|84.37|0
1709670600000|2024-03-05 20:30:00|87.5|85.3|85.96|83.76|87.56|85.36|85.96|83.76|0
1709670900000|2024-03-05 20:35:00|86.01|83.81|86.45|84.25|86.51|84.31|86.01|83.81|0
1709671200000|2024-03-05 20:40:00|86.51|84.31|85.96|83.76|86.84|84.64|85.79|83.59|0
1709671500000|2024-03-05 20:45:00|86.01|83.81|84.38|82.18|86.17|83.97|84.33|82.13|0
1709671800000|2024-03-05 20:50:00|84.06|81.86|83.36|81.16|85.03|82.83|83.2|81|0
1709672100000|2024-03-05 20:55:00|83.79|81.59|83.01|80.81|84.24|82.04|82.43|80.23|0
1709672400000|2024-03-05 21:00:00|82.86|80.66|82.17|79.97|82.86|80.66|81.96|79.76|0
1709672700000|2024-03-05 21:05:00|82.11|79.91|81.95|79.75|82.22|80.02|81.64|79.44|0
1709673000000|2024-03-05 21:10:00|82.01|79.81|81.9|79.7|82.22|80.02|81.64|79.44|0
1709673300000|2024-03-05 21:15:00|82|79.6|82.26|79.86|82.32|79.92|81.9|79.5|0
1709673600000|2024-03-05 21:20:00|82.21|79.81|82.05|79.65|82.21|79.81|82.05|79.65|0
1709673900000|2024-03-05 21:25:00|82|79.6|82.15|79.75|82.15|79.75|81.94|79.54|0
1709674200000|2024-03-05 21:30:00|82.21|79.81|82.31|79.91|82.31|79.91|82.21|79.81|0
1709674500000|2024-03-05 21:35:00|82.26|79.86|82.05|79.65|82.26|79.86|82.05|79.65|0
1709674800000|2024-03-05 21:40:00|82.1|79.7|82.1|79.7|82.26|79.86|82.04|79.64|0
1709675100000|2024-03-05 21:45:00|82.04|79.64|81.94|79.54|82.1|79.7|81.91|79.51|0
1709675400000|2024-03-05 21:50:00|81.88|79.48|81.83|79.43|81.94|79.54|81.73|79.33|0
1709675700000|2024-03-05 21:55:00|81.78|79.38|81.7|79.3|81.78|79.38|81.7|79.3|0
1709676000000|2024-03-05 22:00:00|81.81|79.41|81.85|79.45|81.85|79.45|81.76|79.36|0
1709676300000|2024-03-05 22:05:00|81.81|79.41|81.83|79.43|81.83|79.43|81.79|79.39|0
1709676600000|2024-03-05 22:10:00|81.81|79.41|81.74|79.34|81.84|79.44|81.74|79.34|0
1709676900000|2024-03-05 22:15:00|81.8|79.4|81.79|79.39|81.81|79.41|81.7|79.3|0
1709677200000|2024-03-05 22:20:00|81.8|79.4|81.74|79.34|81.8|79.4|81.73|79.33|0
1709677500000|2024-03-05 22:25:00|81.75|79.35|81.67|79.27|81.75|79.35|81.62|79.22|0
1709677800000|2024-03-05 22:30:00|81.69|79.29|81.61|79.21|81.72|79.32|81.61|79.21|0
1709678100000|2024-03-05 22:35:00|81.65|79.25|81.72|79.32|81.73|79.33|81.63|79.23|0
1709678400000|2024-03-05 22:40:00|81.71|79.31|81.67|79.27|81.73|79.33|81.64|79.24|0
1709678700000|2024-03-05 22:45:00|81.69|79.29|81.67|79.27|81.69|79.29|81.57|79.17|0
1709679000000|2024-03-05 22:50:00|81.7|79.3|81.65|79.25|81.7|79.3|81.65|79.25|0
1709679300000|2024-03-05 22:55:00|81.73|79.33|81.63|79.23|81.75|79.35|81.63|79.23|0
1709679600000|2024-03-05 23:00:00|81.84|79.44|82.47|80.07|82.47|80.07|81.84|79.44|0
1709679900000|2024-03-05 23:05:00|82.44|80.04|82.44|80.04|82.65|80.25|82.44|80.04|0
1709680200000|2024-03-05 23:10:00|82.38|79.98|82.49|80.09|82.65|80.25|82.07|79.67|0
1709680500000|2024-03-05 23:15:00|82.54|80.14|82.33|79.93|82.65|80.25|82.33|79.93|0
1709680800000|2024-03-05 23:20:00|82.28|79.88|82.33|79.93|82.43|80.03|82.17|79.77|0
1709681100000|2024-03-05 23:25:00|82.38|79.98|82.27|79.87|82.48|80.08|82.27|79.87|0
1709681400000|2024-03-05 23:30:00|82.22|79.82|82.48|80.08|82.85|80.45|82.17|79.77|0
1709681700000|2024-03-05 23:35:00|82.51|80.11|82.43|80.03|82.53|80.13|82.17|79.77|0
1709682000000|2024-03-05 23:40:00|82.48|80.08|82.27|79.87|82.48|80.08|82.27|79.87|0
1709682300000|2024-03-05 23:45:00|82.32|79.92|82.42|80.02|82.58|80.18|82.21|79.81|0
1709682600000|2024-03-05 23:50:00|82.37|79.97|82.42|80.02|82.42|80.02|82.32|79.92|0
1709682900000|2024-03-05 23:55:00|82.37|79.97|82.45|80.05|82.58|80.18|82.37|79.97|0
1709683200000|2024-03-06 00:00:00|82.42|80.02|82.79|80.39|82.79|80.39|82.42|80.02|0
1709683500000|2024-03-06 00:05:00|82.74|80.34|82.68|80.28|82.79|80.39|82.52|80.12|0
1709683800000|2024-03-06 00:10:00|82.79|80.39|82.68|80.28|82.81|80.41|82.63|80.23|0
1709684100000|2024-03-06 00:15:00|82.73|80.33|82.84|80.44|82.84|80.44|82.68|80.28|0
1709684400000|2024-03-06 00:20:00|82.89|80.49|82.73|80.33|82.89|80.49|82.73|80.33|0
1709684700000|2024-03-06 00:25:00|82.78|80.38|82.52|80.12|82.78|80.38|82.52|80.12|0
1709685000000|2024-03-06 00:30:00|82.49|80.09|82.52|80.12|82.57|80.17|82.46|80.06|0
1709685300000|2024-03-06 00:35:00|82.57|80.17|82.62|80.22|82.73|80.33|82.57|80.17|0
1709685600000|2024-03-06 00:40:00|82.67|80.27|82.88|80.48|82.94|80.54|82.67|80.27|0
1709685900000|2024-03-06 00:45:00|82.83|80.43|83.09|80.69|83.25|80.85|82.83|80.43|0
1709686200000|2024-03-06 00:50:00|83.15|80.75|83.14|80.74|83.31|80.91|83.09|80.69|0
1709686500000|2024-03-06 00:55:00|83.2|80.8|83.2|80.8|83.3|80.9|83.14|80.74|0
1709686800000|2024-03-06 01:00:00|83.25|80.85|82.88|80.48|83.36|80.96|82.88|80.48|0
1709687100000|2024-03-06 01:05:00|82.82|80.42|82.74|80.34|82.88|80.48|82.66|80.26|0
1709687400000|2024-03-06 01:10:00|82.77|80.37|82.66|80.26|82.82|80.42|82.61|80.21|0
1709687700000|2024-03-06 01:15:00|82.56|80.36|82.35|80.15|82.61|80.41|82.35|80.15|0
1709688000000|2024-03-06 01:20:00|82.4|80.2|82.61|80.41|82.66|80.46|82.19|79.99|0
1709688300000|2024-03-06 01:25:00|82.66|80.46|82.5|80.3|82.72|80.52|82.45|80.25|0
1709688600000|2024-03-06 01:30:00|82.56|80.36|82.55|80.35|82.61|80.41|82.45|80.25|0
1709688900000|2024-03-06 01:35:00|82.61|80.41|82.82|80.62|83.14|80.94|82.61|80.41|0
1709689200000|2024-03-06 01:40:00|82.87|80.67|82.87|80.67|82.98|80.78|82.76|80.56|0
1709689500000|2024-03-06 01:45:00|82.82|80.62|82.87|80.67|82.92|80.72|82.76|80.56|0
1709689800000|2024-03-06 01:50:00|82.9|80.7|82.71|80.51|82.92|80.72|82.65|80.45|0
1709690100000|2024-03-06 01:55:00|82.76|80.56|82.65|80.45|82.76|80.56|82.55|80.35|0
1709690400000|2024-03-06 02:00:00|82.71|80.51|82.54|80.34|82.76|80.56|82.54|80.34|0
1709690700000|2024-03-06 02:05:00|82.49|80.29|82.49|80.29|82.54|80.34|82.44|80.24|0
1709691000000|2024-03-06 02:10:00|82.44|80.24|82.38|80.18|82.49|80.29|82.38|80.18|0
1709691300000|2024-03-06 02:15:00|82.33|80.13|82.43|80.23|82.44|80.24|82.33|80.13|0
1709691600000|2024-03-06 02:20:00|82.49|80.29|82.12|79.92|82.49|80.29|82.06|79.86|0
1709691900000|2024-03-06 02:25:00|82.06|79.86|82.27|80.07|82.43|80.23|82.06|79.86|0
1709692200000|2024-03-06 02:30:00|82.22|80.02|82.11|79.91|82.22|80.02|82.11|79.91|0
1709692500000|2024-03-06 02:35:00|82.17|79.97|82.01|79.81|82.22|80.02|82.01|79.81|0
1709692800000|2024-03-06 02:40:00|82.06|79.86|81.95|79.75|82.11|79.91|81.95|79.75|0
1709693100000|2024-03-06 02:45:00|82|79.8|82.11|79.91|82.11|79.91|81.95|79.75|0
1709693400000|2024-03-06 02:50:00|82.16|79.96|82.11|79.91|82.21|80.01|82.03|79.83|0
1709693700000|2024-03-06 02:55:00|82.16|79.96|82.32|80.12|82.32|80.12|82.16|79.96|0
1709694000000|2024-03-06 03:00:00|82.26|80.06|82.31|80.11|82.37|80.17|82.26|80.06|0
1709694300000|2024-03-06 03:05:00|82.29|80.09|82.31|80.11|82.37|80.17|82.21|80.01|0
1709694600000|2024-03-06 03:10:00|82.26|80.06|82.21|80.01|82.26|80.06|82.15|79.95|0
1709694900000|2024-03-06 03:15:00|82.23|80.03|82.31|80.11|82.42|80.22|82.23|80.03|0
1709695200000|2024-03-06 03:20:00|82.36|80.16|82.15|79.95|82.36|80.16|82.15|79.95|0
1709695500000|2024-03-06 03:25:00|82.2|80|81.88|79.68|82.2|80|81.83|79.63|0
1709695800000|2024-03-06 03:30:00|81.83|79.63|81.83|79.63|81.91|79.71|81.83|79.63|0
1709696100000|2024-03-06 03:35:00|81.86|79.66|81.88|79.68|81.88|79.68|81.83|79.63|0
1709696400000|2024-03-06 03:40:00|81.83|79.63|81.83|79.63|81.88|79.68|81.83|79.63|0
1709697000000|2024-03-06 03:50:00|81.72|79.52|81.51|79.31|81.72|79.52|81.51|79.31|0
1709697300000|2024-03-06 03:55:00|81.46|79.26|81.61|79.41|81.72|79.52|81.46|79.26|0
1709697600000|2024-03-06 04:00:00|81.56|79.36|81.56|79.36|81.61|79.41|81.51|79.31|0
1709697900000|2024-03-06 04:05:00|81.61|79.41|81.66|79.46|81.72|79.52|81.56|79.36|0
1709698200000|2024-03-06 04:10:00|81.64|79.44|81.71|79.51|81.77|79.57|81.64|79.44|0
1709698500000|2024-03-06 04:15:00|81.77|79.57|81.66|79.46|81.77|79.57|81.61|79.41|0
1709698800000|2024-03-06 04:20:00|81.61|79.41|81.81|79.61|81.81|79.61|81.61|79.41|0
1709699100000|2024-03-06 04:25:00|81.76|79.56|81.92|79.72|81.92|79.72|81.76|79.56|0
1709699400000|2024-03-06 04:30:00|81.97|79.77|81.97|79.77|82.05|79.85|81.92|79.72|0
1709699700000|2024-03-06 04:35:00|82.02|79.82|81.91|79.71|82.02|79.82|81.91|79.71|0
1709700000000|2024-03-06 04:40:00|81.86|79.66|81.81|79.61|81.91|79.71|81.81|79.61|0
1709700300000|2024-03-06 04:45:00|81.84|79.64|81.81|79.61|81.86|79.66|81.81|79.61|0
1709700600000|2024-03-06 04:50:00|81.75|79.55|81.7|79.5|81.75|79.55|81.65|79.45|0
1709700900000|2024-03-06 04:55:00|81.75|79.55|81.75|79.55|81.75|79.55|81.75|79.55|0
1709701200000|2024-03-06 05:00:00|81.7|79.5|81.59|79.39|81.7|79.5|81.59|79.39|0
1709701500000|2024-03-06 05:05:00|81.64|79.44|81.7|79.5|81.75|79.55|81.59|79.39|0
1709701800000|2024-03-06 05:10:00|81.75|79.55|81.59|79.39|81.75|79.55|81.54|79.34|0
1709702100000|2024-03-06 05:15:00|81.64|79.44|81.69|79.49|81.75|79.55|81.64|79.44|0
1709702400000|2024-03-06 05:20:00|81.74|79.54|81.8|79.6|81.8|79.6|81.74|79.54|0
1709702700000|2024-03-06 05:25:00|81.74|79.54|81.9|79.7|81.9|79.7|81.74|79.54|0
1709703000000|2024-03-06 05:30:00|81.87|79.67|81.69|79.49|81.87|79.67|81.63|79.43|0
1709703300000|2024-03-06 05:35:00|81.63|79.43|81.58|79.38|81.63|79.43|81.56|79.36|0
1709703600000|2024-03-06 05:40:00|81.53|79.33|81.58|79.38|81.58|79.38|81.53|79.33|0
1709703900000|2024-03-06 05:45:00|81.61|79.41|81.79|79.59|81.79|79.59|81.61|79.41|0
1709704200000|2024-03-06 05:50:00|81.73|79.53|81.73|79.53|81.79|79.59|81.68|79.48|0
1709704500000|2024-03-06 05:55:00|81.79|79.59|81.68|79.48|81.79|79.59|81.68|79.48|0
1709704800000|2024-03-06 06:00:00|81.63|79.43|81.78|79.58|81.84|79.64|81.52|79.32|0
1709705100000|2024-03-06 06:05:00|81.83|79.63|81.83|79.63|81.99|79.79|81.78|79.58|0
1709705400000|2024-03-06 06:10:00|81.89|79.69|81.83|79.63|81.99|79.79|81.78|79.58|0
1709705700000|2024-03-06 06:15:00|81.78|79.58|81.67|79.47|81.86|79.66|81.67|79.47|0
1709706000000|2024-03-06 06:20:00|81.72|79.52|81.78|79.58|81.83|79.63|81.67|79.47|0
1709706300000|2024-03-06 06:25:00|81.83|79.63|82.04|79.84|82.09|79.89|81.78|79.58|0
1709706600000|2024-03-06 06:30:00|82.01|79.81|81.83|79.63|82.04|79.84|81.83|79.63|0
1709706900000|2024-03-06 06:35:00|81.77|79.57|81.88|79.68|81.88|79.68|81.77|79.57|0
1709707200000|2024-03-06 06:40:00|81.85|79.65|81.77|79.57|81.88|79.68|81.66|79.46|0
1709707500000|2024-03-06 06:45:00|81.74|79.54|81.82|79.62|81.82|79.62|81.69|79.49|0
1709707800000|2024-03-06 06:50:00|81.77|79.57|81.77|79.57|81.87|79.67|81.77|79.57|0
1709708100000|2024-03-06 06:55:00|81.71|79.51|81.66|79.46|81.87|79.67|81.66|79.46|0
1709708400000|2024-03-06 07:00:00|81.61|79.41|81.92|79.72|81.97|79.77|81.5|79.3|0
1709708700000|2024-03-06 07:05:00|81.87|79.67|81.87|79.67|81.92|79.72|81.71|79.51|0
1709709000000|2024-03-06 07:10:00|81.81|79.61|81.86|79.66|82.02|79.82|81.81|79.61|0
1709709300000|2024-03-06 07:15:00|81.92|79.72|81.71|79.51|82.02|79.82|81.71|79.51|0
1709709600000|2024-03-06 07:20:00|81.76|79.56|81.81|79.61|81.81|79.61|81.65|79.45|0
1709709900000|2024-03-06 07:25:00|81.76|79.56|82.24|80.04|82.24|80.04|81.7|79.5|0
1709710200000|2024-03-06 07:30:00|82.29|80.09|81.68|79.48|82.29|80.09|81.53|79.33|0
1709710500000|2024-03-06 07:35:00|81.66|79.46|81.47|79.27|81.74|79.54|81.47|79.27|0
1709710800000|2024-03-06 07:40:00|81.42|79.22|81.21|79.01|81.53|79.33|81.18|78.98|0
1709711100000|2024-03-06 07:45:00|81.16|78.96|81.21|79.01|81.21|79.01|80.84|78.64|0
1709711400000|2024-03-06 07:50:00|81.26|79.06|81.1|78.9|81.42|79.22|81.1|78.9|0
1709711700000|2024-03-06 07:55:00|81.15|78.95|80.94|78.74|81.21|79.01|80.84|78.64|0
1709712000000|2024-03-06 08:00:00|81|78.8|80.73|78.53|81|78.8|80.58|78.38|0
1709712300000|2024-03-06 08:05:00|80.68|78.48|80.27|78.07|80.68|78.48|80.16|77.96|0
1709712600000|2024-03-06 08:10:00|80.21|78.01|79.95|77.75|80.27|78.07|79.9|77.7|0
1709712900000|2024-03-06 08:15:00|80.01|77.81|79.95|77.75|80.06|77.86|79.9|77.7|0
1709713200000|2024-03-06 08:20:00|79.9|77.7|79.9|77.7|80.16|77.96|79.9|77.7|0
1709713500000|2024-03-06 08:25:00|79.93|77.73|79.69|77.49|80|77.8|79.69|77.49|0
1709713800000|2024-03-06 08:30:00|79.8|77.6|79.38|77.18|79.8|77.6|79.13|76.93|0
1709714100000|2024-03-06 08:35:00|79.33|77.13|79.15|76.95|79.38|77.18|79.02|76.82|0
1709714400000|2024-03-06 08:40:00|79.13|76.93|79.33|77.13|79.59|77.39|79.07|76.87|0
1709714700000|2024-03-06 08:45:00|79.38|77.18|79.35|77.15|79.53|77.33|79.22|77.02|0
1709715000000|2024-03-06 08:50:00|79.38|77.18|79.74|77.54|79.89|77.69|79.38|77.18|0
1709715300000|2024-03-06 08:55:00|79.68|77.48|79.43|77.23|79.74|77.54|79.43|77.23|0
1709715600000|2024-03-06 09:00:00|79.4|77.2|78.81|76.61|79.48|77.28|78.81|76.61|0
1709715900000|2024-03-06 09:05:00|78.86|76.66|78.96|76.76|78.96|76.76|78.81|76.61|0
1709716200000|2024-03-06 09:10:00|78.91|76.71|78.81|76.61|79.01|76.81|78.76|76.56|0
1709716500000|2024-03-06 09:15:00|78.76|76.56|78.35|76.15|78.81|76.61|78.2|76|0
1709716800000|2024-03-06 09:20:00|78.3|76.1|78.45|76.25|78.5|76.3|78.25|76.05|0
1709717100000|2024-03-06 09:25:00|78.5|76.3|78.55|76.35|78.75|76.55|78.45|76.25|0
1709717400000|2024-03-06 09:30:00|78.6|76.4|78.55|76.35|78.6|76.4|78.35|76.15|0
1709717700000|2024-03-06 09:35:00|78.5|76.3|78.42|76.22|78.5|76.3|78.29|76.09|0
1709718000000|2024-03-06 09:40:00|78.34|76.14|78.44|76.24|78.44|76.24|78.19|75.99|0
1709718300000|2024-03-06 09:45:00|78.49|76.29|78.9|76.7|78.9|76.7|78.44|76.24|0
1709718600000|2024-03-06 09:50:00|78.93|76.73|78.64|76.44|78.95|76.75|78.59|76.39|0
1709718900000|2024-03-06 09:55:00|78.62|76.42|78.49|76.29|78.69|76.49|78.44|76.24|0
1709719200000|2024-03-06 10:00:00|78.44|76.24|78.18|75.98|78.46|76.26|78.08|75.88|0
1709719500000|2024-03-06 10:05:00|78.23|76.03|77.93|75.73|78.23|76.03|77.93|75.73|0
1709719800000|2024-03-06 10:10:00|77.98|75.78|78.42|76.22|79.55|77.35|77.98|75.78|0
1709720100000|2024-03-06 10:15:00|78.47|76.27|78.52|76.32|78.62|76.42|78.26|76.06|0
1709720400000|2024-03-06 10:20:00|78.46|76.26|78.41|76.21|78.57|76.37|78.21|76.01|0
1709720700000|2024-03-06 10:25:00|78.36|76.16|78.41|76.21|78.46|76.26|78.16|75.96|0
1709721000000|2024-03-06 10:30:00|78.46|76.26|78.21|76.01|78.46|76.26|78.11|75.91|0
1709721300000|2024-03-06 10:35:00|78.18|75.98|78.41|76.21|78.46|76.26|78.16|75.96|0
1709721600000|2024-03-06 10:40:00|78.46|76.26|79.02|76.82|79.02|76.82|78.41|76.21|0
1709721900000|2024-03-06 10:45:00|78.96|76.76|78.81|76.61|79.2|77|78.81|76.61|0
1709722200000|2024-03-06 10:50:00|78.76|76.56|78.81|76.61|78.86|76.66|78.56|76.36|0
1709722500000|2024-03-06 10:55:00|78.84|76.64|79.16|76.96|79.16|76.96|78.84|76.64|0
1709722800000|2024-03-06 11:00:00|79.11|76.91|78.91|76.71|79.21|77.01|78.86|76.66|0
1709723100000|2024-03-06 11:05:00|78.96|76.76|78.8|76.6|78.96|76.76|78.7|76.5|0
1709723400000|2024-03-06 11:10:00|78.86|76.66|78.57|76.37|78.96|76.76|78.57|76.37|0
1709723700000|2024-03-06 11:15:00|78.6|76.4|78.65|76.45|78.65|76.45|78.5|76.3|0
1709724000000|2024-03-06 11:20:00|78.7|76.5|78.85|76.65|78.95|76.75|78.55|76.35|0
1709724300000|2024-03-06 11:25:00|78.8|76.6|78.59|76.39|78.85|76.65|78.59|76.39|0
1709724600000|2024-03-06 11:30:00|78.57|76.37|78.85|76.65|78.9|76.7|78.49|76.29|0
1709724900000|2024-03-06 11:35:00|78.8|76.6|78.69|76.49|78.9|76.7|78.64|76.44|0
1709725200000|2024-03-06 11:40:00|78.72|76.52|79.13|76.93|79.15|76.95|78.69|76.49|0
1709725500000|2024-03-06 11:45:00|79.15|76.95|78.89|76.69|79.15|76.95|78.84|76.64|0
1709725800000|2024-03-06 11:50:00|78.84|76.64|79.2|77|79.2|77|78.69|76.49|0
1709726100000|2024-03-06 11:55:00|79.15|76.95|78.99|76.79|79.35|77.15|78.92|76.72|0
1709726400000|2024-03-06 12:00:00|79.04|76.84|78.94|76.74|79.14|76.94|78.64|76.44|0
1709726700000|2024-03-06 12:05:00|78.99|76.79|78.13|75.93|79.04|76.84|78.13|75.93|0
1709727000000|2024-03-06 12:10:00|78.08|75.88|78.02|75.82|78.23|76.03|77.82|75.62|0
1709727300000|2024-03-06 12:15:00|77.97|75.77|78.48|76.28|78.53|76.33|77.92|75.72|0
1709727600000|2024-03-06 12:20:00|78.43|76.23|78.58|76.38|78.68|76.48|78.38|76.18|0
1709727900000|2024-03-06 12:25:00|78.63|76.43|78.32|76.12|78.73|76.53|78.32|76.12|0
1709728200000|2024-03-06 12:30:00|78.27|76.07|78.22|76.02|78.37|76.17|78.02|75.82|0
1709728500000|2024-03-06 12:35:00|78.17|75.97|77.86|75.66|78.17|75.97|77.86|75.66|0
1709728800000|2024-03-06 12:40:00|77.81|75.61|77.76|75.56|77.81|75.61|77.66|75.46|0
1709729100000|2024-03-06 12:45:00|77.81|75.61|77.36|75.16|78.49|76.29|77.26|75.06|0
1709729400000|2024-03-06 12:50:00|77.41|75.21|77.3|75.1|77.46|75.26|77.15|74.95|0
1709729700000|2024-03-06 12:55:00|77.25|75.05|77.2|75|77.3|75.1|77.1|74.9|0
1709730000000|2024-03-06 13:00:00|77.3|75.1|76.65|74.45|77.3|75.1|76.65|74.45|0
1709730300000|2024-03-06 13:05:00|76.6|74.4|76.85|74.65|77.15|74.95|76.6|74.4|0
1709730600000|2024-03-06 13:10:00|76.8|74.6|76.75|74.55|76.85|74.65|76.65|74.45|0
1709730900000|2024-03-06 13:15:00|76.77|74.57|76.35|74.15|76.77|74.57|76.25|74.05|0
1709731200000|2024-03-06 13:20:00|76.3|74.1|76.2|74|76.35|74.15|76.1|73.9|0
1709731500000|2024-03-06 13:25:00|76.22|74.02|76.54|74.34|76.59|74.39|76.05|73.85|0
1709731800000|2024-03-06 13:30:00|77.24|75.04|76.44|74.24|77.39|75.19|76.09|73.89|0
1709732100000|2024-03-06 13:35:00|76.49|74.29|76.44|74.24|76.64|74.44|76.09|73.89|0
1709732400000|2024-03-06 13:40:00|76.39|74.19|76.14|73.94|76.39|74.19|75.89|73.69|0
1709732700000|2024-03-06 13:45:00|76.19|73.99|75.69|73.49|76.49|74.29|75.69|73.49|0
1709733000000|2024-03-06 13:50:00|75.64|73.44|75.59|73.39|75.84|73.64|75.54|73.34|0
1709733300000|2024-03-06 13:55:00|75.64|73.44|75.44|73.24|75.64|73.44|75.44|73.24|0
1709733600000|2024-03-06 14:00:00|75.49|73.29|75.64|73.44|75.84|73.64|75.39|73.19|0
1709733900000|2024-03-06 14:05:00|75.69|73.49|75.59|73.39|75.79|73.59|75.39|73.19|0
1709734200000|2024-03-06 14:10:00|75.64|73.44|75.78|73.58|75.93|73.73|75.54|73.34|0
1709734500000|2024-03-06 14:15:00|75.76|73.56|75.29|73.09|75.78|73.58|75.24|73.04|0
1709734800000|2024-03-06 14:20:00|75.34|73.14|75.29|73.09|75.49|73.29|75.14|72.94|0
1709735100000|2024-03-06 14:25:00|75.34|73.14|74.94|72.74|75.39|73.19|74.7|72.5|0
1709735400000|2024-03-06 14:30:00|74.85|72.65|75.56|73.36|75.61|73.41|74.4|72.2|0
1709735700000|2024-03-06 14:35:00|75.66|73.46|76.17|73.97|76.85|74.65|75.37|73.17|0
1709736000000|2024-03-06 14:40:00|76.27|74.07|75.73|73.53|76.27|74.07|75.63|73.43|0
1709736300000|2024-03-06 14:45:00|75.77|73.57|76.12|73.92|76.37|74.17|75.38|73.18|0
1709736600000|2024-03-06 14:50:00|76.17|73.97|76.07|73.87|76.57|74.37|75.87|73.67|0
1709736900000|2024-03-06 14:55:00|76.12|73.92|76.27|74.07|76.76|74.56|75.77|73.57|0
1709737200000|2024-03-06 15:00:00|76.99|74.79|78.51|76.31|78.56|76.36|76.22|74.02|0
1709737500000|2024-03-06 15:05:00|78.56|76.36|78.5|76.3|79.37|77.17|77.9|75.7|0
1709737800000|2024-03-06 15:10:00|78.4|76.2|77.94|75.74|78.6|76.4|77.64|75.44|0
1709738100000|2024-03-06 15:15:00|77.99|75.79|77.39|75.19|77.99|75.79|76.76|74.56|0
1709738400000|2024-03-06 15:20:00|77.34|75.14|77.24|75.04|77.39|75.19|76.64|74.44|0
1709738700000|2024-03-06 15:25:00|77.19|74.99|77.9|75.7|78.4|76.2|77.19|74.99|0
1709739000000|2024-03-06 15:30:00|77.95|75.75|76.79|74.59|78.45|76.25|76.69|74.49|0
1709739300000|2024-03-06 15:35:00|76.69|74.49|77.27|75.07|77.34|75.14|76.64|74.44|0
1709739600000|2024-03-06 15:40:00|77.24|75.04|77.29|75.09|77.69|75.49|76.99|74.79|0
1709739900000|2024-03-06 15:45:00|77.34|75.14|76.25|74.05|77.44|75.24|76.15|73.95|0
1709740200000|2024-03-06 15:50:00|76.2|74|75.51|73.31|76.4|74.2|75.34|73.14|0
1709740500000|2024-03-06 15:55:00|75.46|73.26|75.16|72.96|75.46|73.26|74.92|72.72|0
1709740800000|2024-03-06 16:00:00|75.06|72.86|75.63|73.43|75.68|73.48|73.84|71.64|0
1709741100000|2024-03-06 16:05:00|75.68|73.48|75.18|72.98|75.68|73.48|75.09|72.89|0
1709741400000|2024-03-06 16:10:00|75.13|72.93|74.84|72.64|75.13|72.93|74.7|72.5|0
1709741700000|2024-03-06 16:15:00|74.79|72.59|74.6|72.4|74.89|72.69|74.5|72.3|0
1709742000000|2024-03-06 16:20:00|74.55|72.35|75.14|72.94|75.44|73.24|74.5|72.3|0
1709742300000|2024-03-06 16:25:00|75.24|73.04|75.14|72.94|75.34|73.14|74.61|72.41|0
1709742600000|2024-03-06 16:30:00|75.04|72.84|76.31|74.11|76.76|74.56|75.04|72.84|0
1709742900000|2024-03-06 16:35:00|76.26|74.06|75.45|73.25|76.39|74.19|75.38|73.18|0
1709743200000|2024-03-06 16:40:00|75.48|73.28|75.43|73.23|75.72|73.52|75.13|72.93|0
1709743500000|2024-03-06 16:45:00|75.52|73.32|75.38|73.18|75.67|73.47|75.28|73.08|0
1709743800000|2024-03-06 16:50:00|75.35|73.15|75.24|73.04|75.44|73.24|74.65|72.45|0
1709744100000|2024-03-06 16:55:00|75.19|72.99|75.78|73.58|75.78|73.58|74.95|72.75|0
1709744400000|2024-03-06 17:00:00|75.68|73.48|75.48|73.28|75.92|73.72|75.29|73.09|0
1709744700000|2024-03-06 17:05:00|75.43|73.23|75.24|73.04|75.97|73.77|75|72.8|0
1709745000000|2024-03-06 17:10:00|75.29|73.09|74.41|72.21|75.29|73.09|74.41|72.21|0
1709745300000|2024-03-06 17:15:00|74.51|72.31|74.8|72.6|74.9|72.7|74.37|72.17|0
1709745600000|2024-03-06 17:20:00|74.75|72.55|74.75|72.55|74.9|72.7|74.6|72.4|0
1709745900000|2024-03-06 17:25:00|74.7|72.5|74.7|72.5|74.84|72.64|74.41|72.21|0
1709746200000|2024-03-06 17:30:00|74.65|72.45|74.7|72.5|74.75|72.55|74.12|71.92|0
1709746500000|2024-03-06 17:35:00|74.65|72.45|74.74|72.54|74.79|72.59|74.46|72.26|0
1709746800000|2024-03-06 17:40:00|74.7|72.5|74.94|72.74|75.23|73.03|74.65|72.45|0
1709747100000|2024-03-06 17:45:00|74.89|72.69|75.42|73.22|75.57|73.37|74.89|72.69|0
1709747400000|2024-03-06 17:50:00|75.37|73.17|75.81|73.61|75.96|73.76|74.98|72.78|0
1709747700000|2024-03-06 17:55:00|75.86|73.66|75.51|73.31|76.05|73.85|75.47|73.27|0
1709748000000|2024-03-06 18:00:00|75.56|73.36|75.22|73.02|75.76|73.56|75.22|73.02|0
1709748300000|2024-03-06 18:05:00|75.27|73.07|75.71|73.51|76|73.8|75.27|73.07|0
1709748600000|2024-03-06 18:10:00|75.76|73.56|75.41|73.21|75.9|73.7|75.41|73.21|0
1709748900000|2024-03-06 18:15:00|75.46|73.26|74.97|72.77|75.56|73.36|74.93|72.73|0
1709749200000|2024-03-06 18:20:00|74.88|72.68|74.63|72.43|74.97|72.77|74.54|72.34|0
1709749500000|2024-03-06 18:25:00|74.44|72.24|74.49|72.29|74.66|72.46|74.34|72.14|0
1709749800000|2024-03-06 18:30:00|74.44|72.24|77.27|75.07|78.12|75.92|74.39|72.19|0
1709750100000|2024-03-06 18:35:00|77.42|75.22|77.02|74.82|79.23|77.03|77.02|74.82|0
1709750400000|2024-03-06 18:40:00|76.98|74.78|75.94|73.74|77.02|74.82|75.89|73.69|0
1709750700000|2024-03-06 18:45:00|75.89|73.69|79.13|76.93|79.43|77.23|75.79|73.59|0
1709751000000|2024-03-06 18:50:00|79.58|77.38|79.02|76.82|79.84|77.64|78.32|76.12|0
1709751300000|2024-03-06 18:55:00|78.97|76.77|77.76|75.56|79.18|76.98|77.47|75.27|0
1709751600000|2024-03-06 19:00:00|77.81|75.61|79.17|76.97|79.63|77.43|77.81|75.61|0
1709751900000|2024-03-06 19:05:00|79.22|77.02|77.91|75.71|79.22|77.02|77.41|75.21|0
1709752200000|2024-03-06 19:10:00|78.06|75.86|79.53|77.33|79.98|77.78|77.86|75.66|0
1709752500000|2024-03-06 19:15:00|79.83|77.63|78.63|76.43|81.12|78.92|78.01|75.81|0
1709752800000|2024-03-06 19:20:00|78.73|76.53|77.82|75.62|78.73|76.53|77.52|75.32|0
1709753100000|2024-03-06 19:25:00|77.77|75.57|77.07|74.87|78.52|76.32|76.77|74.57|0
1709753400000|2024-03-06 19:30:00|77.02|74.82|77.86|75.66|78.47|76.27|76.62|74.42|0
1709753700000|2024-03-06 19:35:00|77.91|75.71|78.14|75.94|78.62|76.42|77.66|75.46|0
1709754000000|2024-03-06 19:40:00|78.11|75.91|77.91|75.71|78.67|76.47|77.41|75.21|0
1709754300000|2024-03-06 19:45:00|78.06|75.86|78.62|76.42|79.63|77.43|78.06|75.86|0
1709754600000|2024-03-06 19:50:00|78.67|76.47|77.91|75.71|78.77|76.57|77.61|75.41|0
1709754900000|2024-03-06 19:55:00|77.86|75.66|78.82|76.62|79.79|77.59|77.86|75.66|0
1709755200000|2024-03-06 20:00:00|79.17|76.97|78.41|76.21|79.68|77.48|78.36|76.16|0
1709755500000|2024-03-06 20:05:00|78.46|76.26|78.51|76.31|78.81|76.61|77.85|75.65|0
1709755800000|2024-03-06 20:10:00|78.56|76.36|79.78|77.58|80.04|77.84|77.95|75.75|0
1709756100000|2024-03-06 20:15:00|79.68|77.48|79.01|76.81|79.68|77.48|78.25|76.05|0
1709756400000|2024-03-06 20:20:00|78.96|76.76|79.93|77.73|80.19|77.99|78.86|76.66|0
1709756700000|2024-03-06 20:25:00|79.96|77.76|79.01|76.81|80.03|77.83|78.86|76.66|0
1709757000000|2024-03-06 20:30:00|78.96|76.76|79.77|77.57|79.82|77.62|78.75|76.55|0
1709757300000|2024-03-06 20:35:00|79.72|77.52|78.55|76.35|80.18|77.98|78.45|76.25|0
1709757600000|2024-03-06 20:40:00|78.45|76.25|78.14|75.94|78.65|76.45|77.79|75.59|0
1709757900000|2024-03-06 20:45:00|78.04|75.84|77.09|74.89|78.35|76.15|76.74|74.54|0
1709758200000|2024-03-06 20:50:00|77.04|74.84|77.39|75.19|78.85|76.65|77.04|74.84|0
1709758500000|2024-03-06 20:55:00|77.29|75.09|77.69|75.49|77.94|75.74|76.84|74.64|0
1709758800000|2024-03-06 21:00:00|77.64|75.44|77.68|75.48|77.69|75.49|77.19|74.99|0
1709759100000|2024-03-06 21:05:00|77.63|75.43|77.53|75.33|77.63|75.43|77.28|75.08|0
1709759400000|2024-03-06 21:10:00|77.58|75.38|77.48|75.28|77.58|75.38|77.33|75.13|0
1709759700000|2024-03-06 21:15:00|77.58|75.18|77.46|75.06|77.63|75.23|77.43|75.03|0
1709760000000|2024-03-06 21:20:00|77.48|75.08|77.33|74.93|77.48|75.08|77.33|74.93|0
1709760300000|2024-03-06 21:25:00|77.38|74.98|77.53|75.13|77.53|75.13|77.33|74.93|0
1709760600000|2024-03-06 21:30:00|77.48|75.08|77.23|74.83|77.48|75.08|77.23|74.83|0
1709760900000|2024-03-06 21:35:00|77.28|74.88|77.02|74.62|77.28|74.88|77.02|74.62|0
1709761200000|2024-03-06 21:40:00|77.05|74.65|77.02|74.62|77.05|74.65|76.97|74.57|0
1709761500000|2024-03-06 21:45:00|77.07|74.67|77.37|74.97|77.47|75.07|76.97|74.57|0
1709761800000|2024-03-06 21:50:00|77.32|74.92|77.52|75.12|77.52|75.12|77.32|74.92|0
1709762100000|2024-03-06 21:55:00|77.49|75.09|77.44|75.04|77.57|75.17|77.42|75.02|0
1709762400000|2024-03-06 22:00:00|77.43|75.03|77.41|75.01|77.43|75.03|77.3|74.9|0
1709762700000|2024-03-06 22:05:00|77.43|75.03|77.46|75.06|77.5|75.1|77.43|75.03|0
1709763000000|2024-03-06 22:10:00|77.6|75.2|77.53|75.13|77.6|75.2|77.48|75.08|0
1709763300000|2024-03-06 22:15:00|77.54|75.14|77.51|75.11|77.56|75.16|77.5|75.1|0
1709763600000|2024-03-06 22:20:00|77.47|75.07|77.5|75.1|77.51|75.11|77.47|75.07|0
1709763900000|2024-03-06 22:25:00|77.47|75.07|77.52|75.12|77.52|75.12|77.47|75.07|0
1709764200000|2024-03-06 22:30:00|77.48|75.08|77.41|75.01|77.48|75.08|77.4|75|0
1709764500000|2024-03-06 22:35:00|77.4|75|77.39|74.99|77.43|75.03|77.39|74.99|0
1709764800000|2024-03-06 22:40:00|77.38|74.98|77.35|74.95|77.38|74.98|77.34|74.94|0
1709765100000|2024-03-06 22:45:00|77.33|74.93|77.42|75.02|77.42|75.02|77.33|74.93|0
1709765400000|2024-03-06 22:50:00|77.4|75|77.36|74.96|77.41|75.01|77.36|74.96|0
1709765700000|2024-03-06 22:55:00|77.39|74.99|77.39|74.99|77.4|75|77.35|74.95|0
1709766000000|2024-03-06 23:00:00|77.32|74.92|77.6|75.2|77.75|75.35|77.22|74.82|0
1709766300000|2024-03-06 23:05:00|77.62|75.22|77.4|75|77.65|75.25|77.4|75|0
1709766600000|2024-03-06 23:10:00|77.35|74.95|77.59|75.19|77.59|75.19|77.34|74.94|0
1709766900000|2024-03-06 23:15:00|77.64|75.24|77.77|75.37|77.77|75.37|77.44|75.04|0
1709767200000|2024-03-06 23:20:00|77.79|75.39|77.69|75.29|77.94|75.54|77.69|75.29|0
1709767500000|2024-03-06 23:25:00|77.64|75.24|77.51|75.11|77.67|75.27|77.49|75.09|0
1709767800000|2024-03-06 23:30:00|77.54|75.14|77.69|75.29|77.69|75.29|77.54|75.14|0
1709768100000|2024-03-06 23:35:00|77.71|75.31|77.89|75.49|77.89|75.49|77.69|75.29|0
1709768400000|2024-03-06 23:40:00|77.94|75.54|77.91|75.51|78.01|75.61|77.84|75.44|0
1709768700000|2024-03-06 23:45:00|77.93|75.53|77.93|75.53|77.93|75.53|77.83|75.43|0
1709769000000|2024-03-06 23:50:00|77.88|75.48|77.91|75.51|77.93|75.53|77.78|75.38|0
1709769300000|2024-03-06 23:55:00|77.93|75.53|78.33|75.93|78.33|75.93|77.93|75.53|0
1709769600000|2024-03-07 00:00:00|78.36|75.96|77.93|75.53|78.38|75.98|77.93|75.53|0
1709769900000|2024-03-07 00:05:00|77.9|75.5|78.03|75.63|78.13|75.73|77.88|75.48|0
1709770200000|2024-03-07 00:10:00|78.05|75.65|78.33|75.93|78.33|75.93|78.05|75.65|0
1709770500000|2024-03-07 00:15:00|78.35|75.95|78.5|76.1|78.53|76.13|78.28|75.88|0
1709770800000|2024-03-07 00:20:00|78.48|76.08|78.98|76.58|78.98|76.58|78.48|76.08|0
1709771100000|2024-03-07 00:25:00|79.08|76.68|79.19|76.79|79.24|76.84|78.93|76.53|0
1709771400000|2024-03-07 00:30:00|79.24|76.84|79.29|76.89|79.62|77.22|79.24|76.84|0
1709771700000|2024-03-07 00:35:00|79.23|76.83|79.33|76.93|79.41|77.01|79.18|76.78|0
1709772000000|2024-03-07 00:40:00|79.28|76.88|79.59|77.19|79.64|77.24|79.28|76.88|0
1709772300000|2024-03-07 00:45:00|79.69|77.29|79.79|77.39|79.95|77.55|79.43|77.03|0
1709772600000|2024-03-07 00:50:00|79.84|77.44|79.43|77.03|79.84|77.44|79.33|76.93|0
1709772900000|2024-03-07 00:55:00|79.38|76.98|79.38|76.98|79.53|77.13|79.33|76.93|0
1709773200000|2024-03-07 01:00:00|79.43|77.03|80.35|77.95|80.4|78|79.43|77.03|0
1709773500000|2024-03-07 01:05:00|80.56|78.16|80.4|78|81.08|78.68|80.27|77.87|0
1709773800000|2024-03-07 01:10:00|80.56|78.16|79.83|77.43|80.66|78.26|79.83|77.43|0
1709774100000|2024-03-07 01:15:00|79.73|77.53|79.27|77.07|79.79|77.59|79.27|77.07|0
1709774400000|2024-03-07 01:20:00|79.32|77.12|79.42|77.22|79.53|77.33|79.25|77.05|0
1709774700000|2024-03-07 01:25:00|79.37|77.17|79.32|77.12|79.37|77.17|79.17|76.97|0
1709775000000|2024-03-07 01:30:00|79.27|77.07|79.37|77.17|79.45|77.25|79.12|76.92|0
1709775300000|2024-03-07 01:35:00|79.42|77.22|79.83|77.63|80.14|77.94|79.42|77.22|0
1709775600000|2024-03-07 01:40:00|79.88|77.68|80.75|78.55|80.97|78.77|79.83|77.63|0
1709775900000|2024-03-07 01:45:00|80.78|78.58|81.04|78.84|81.11|78.91|80.7|78.5|0
1709776200000|2024-03-07 01:50:00|81.01|78.81|81.45|79.25|81.48|79.28|80.75|78.55|0
1709776500000|2024-03-07 01:55:00|81.53|79.33|81.79|79.59|81.84|79.64|81.32|79.12|0
1709776800000|2024-03-07 02:00:00|81.73|79.53|81.52|79.32|81.73|79.53|81.32|79.12|0
1709777100000|2024-03-07 02:05:00|81.47|79.27|81.78|79.58|81.78|79.58|81.42|79.22|0
1709777400000|2024-03-07 02:10:00|81.83|79.63|81.78|79.58|82.1|79.9|81.52|79.32|0
1709777700000|2024-03-07 02:15:00|81.68|79.48|81.65|79.45|81.78|79.58|81.52|79.32|0
1709778000000|2024-03-07 02:20:00|81.62|79.42|82.51|80.31|82.56|80.36|81.62|79.42|0
1709778300000|2024-03-07 02:25:00|82.56|80.36|82.35|80.15|82.56|80.36|82.09|79.89|0
1709778600000|2024-03-07 02:30:00|82.33|80.13|82.3|80.1|82.35|80.15|82.09|79.89|0
1709778900000|2024-03-07 02:35:00|82.27|80.07|82.22|80.02|82.35|80.15|82.04|79.84|0
1709779200000|2024-03-07 02:40:00|82.19|79.99|82.14|79.94|82.24|80.04|82.03|79.83|0
1709779500000|2024-03-07 02:45:00|82.08|79.88|81.98|79.78|82.14|79.94|81.87|79.67|0
1709779800000|2024-03-07 02:50:00|81.93|79.73|81.92|79.72|81.98|79.78|81.77|79.57|0
1709780100000|2024-03-07 02:55:00|81.87|79.67|81.82|79.62|81.98|79.78|81.79|79.59|0
1709780400000|2024-03-07 03:00:00|81.77|79.57|81.92|79.72|82|79.8|81.66|79.46|0
1709780700000|2024-03-07 03:05:00|81.87|79.67|81.92|79.72|81.97|79.77|81.71|79.51|0
1709781000000|2024-03-07 03:10:00|81.87|79.67|81.55|79.35|81.87|79.67|81.55|79.35|0
1709781300000|2024-03-07 03:15:00|81.61|79.41|81.55|79.35|81.66|79.46|81.45|79.25|0
1709781600000|2024-03-07 03:20:00|81.6|79.4|81.97|79.77|82.02|79.82|81.6|79.4|0
1709781900000|2024-03-07 03:25:00|81.94|79.74|81.81|79.61|81.94|79.74|81.73|79.53|0
1709782200000|2024-03-07 03:30:00|81.7|79.5|81.6|79.4|81.76|79.56|81.55|79.35|0
1709782500000|2024-03-07 03:35:00|81.65|79.45|81.6|79.4|81.81|79.61|81.6|79.4|0
1709782800000|2024-03-07 03:40:00|81.55|79.35|81.28|79.08|81.57|79.37|81.23|79.03|0
1709783100000|2024-03-07 03:45:00|81.34|79.14|81.28|79.08|81.49|79.29|81.28|79.08|0
1709783400000|2024-03-07 03:50:00|81.23|79.03|81.02|78.82|81.23|79.03|80.92|78.72|0
1709783700000|2024-03-07 03:55:00|80.97|78.77|80.76|78.56|81.02|78.82|80.66|78.46|0
1709784000000|2024-03-07 04:00:00|80.69|78.49|80.86|78.66|80.91|78.71|80.55|78.35|0
1709784300000|2024-03-07 04:05:00|80.91|78.71|81.17|78.97|81.17|78.97|80.91|78.71|0
1709784600000|2024-03-07 04:10:00|81.22|79.02|81.17|78.97|81.27|79.07|81.12|78.92|0
1709784900000|2024-03-07 04:15:00|81.12|78.92|80.96|78.76|81.12|78.92|80.94|78.74|0
1709785200000|2024-03-07 04:20:00|81.01|78.81|80.86|78.66|81.06|78.86|80.86|78.66|0
1709785500000|2024-03-07 04:25:00|80.91|78.71|80.7|78.5|80.96|78.76|80.7|78.5|0
1709785800000|2024-03-07 04:30:00|80.65|78.45|80.75|78.55|80.8|78.6|80.6|78.4|0
1709786100000|2024-03-07 04:35:00|80.8|78.6|80.8|78.6|80.93|78.73|80.75|78.55|0
1709786400000|2024-03-07 04:40:00|80.75|78.55|80.59|78.39|80.75|78.55|80.52|78.32|0
1709786700000|2024-03-07 04:45:00|80.57|78.37|80.54|78.34|80.64|78.44|80.49|78.29|0
1709787000000|2024-03-07 04:50:00|80.49|78.29|80.54|78.34|80.54|78.34|80.44|78.24|0
1709787300000|2024-03-07 04:55:00|80.51|78.31|80.59|78.39|80.59|78.39|80.49|78.29|0
1709787600000|2024-03-07 05:00:00|80.54|78.34|80.43|78.23|80.54|78.34|80.33|78.13|0
1709787900000|2024-03-07 05:05:00|80.48|78.28|80.38|78.18|80.53|78.33|80.22|78.02|0
1709788200000|2024-03-07 05:10:00|80.43|78.23|80.07|77.87|80.43|78.23|80.07|77.87|0
1709788500000|2024-03-07 05:15:00|80.1|77.9|80.02|77.82|80.17|77.97|80.02|77.82|0
1709788800000|2024-03-07 05:20:00|80.07|77.87|80.07|77.87|80.12|77.92|79.86|77.66|0
1709789100000|2024-03-07 05:25:00|80.12|77.92|80.17|77.97|80.17|77.97|80.07|77.87|0
1709789400000|2024-03-07 05:30:00|80.22|78.02|80.37|78.17|80.37|78.17|80.11|77.91|0
1709789700000|2024-03-07 05:35:00|80.32|78.12|80.45|78.25|80.63|78.43|80.32|78.12|0
1709790000000|2024-03-07 05:40:00|80.47|78.27|80.42|78.22|80.47|78.27|80.27|78.07|0
1709790300000|2024-03-07 05:45:00|80.37|78.17|80.31|78.11|80.47|78.27|80.31|78.11|0
1709790600000|2024-03-07 05:50:00|80.37|78.17|80.36|78.16|80.49|78.29|80.21|78.01|0
1709790900000|2024-03-07 05:55:00|80.31|78.11|80.31|78.11|80.31|78.11|80.11|77.91|0
1709791200000|2024-03-07 06:00:00|80.36|78.16|80.16|77.96|80.46|78.26|80.1|77.9|0
1709791500000|2024-03-07 06:05:00|80.21|78.01|80.15|77.95|80.21|78.01|80.05|77.85|0
1709791800000|2024-03-07 06:10:00|80.2|78|80.25|78.05|80.51|78.31|80.2|78|0
1709792100000|2024-03-07 06:15:00|80.28|78.08|80.28|78.08|80.36|78.16|80.23|78.03|0
1709792400000|2024-03-07 06:20:00|80.23|78.03|79.87|77.67|80.25|78.05|79.87|77.67|0
1709792700000|2024-03-07 06:25:00|79.82|77.62|79.79|77.59|79.94|77.74|79.74|77.54|0
1709793000000|2024-03-07 06:30:00|79.74|77.54|79.74|77.54|79.84|77.64|79.69|77.49|0
1709793300000|2024-03-07 06:35:00|79.79|77.59|79.89|77.69|79.94|77.74|79.74|77.54|0
1709793600000|2024-03-07 06:40:00|79.86|77.66|80.19|77.99|80.24|78.04|79.78|77.58|0
1709793900000|2024-03-07 06:45:00|80.24|78.04|80.35|78.15|80.45|78.25|80.19|77.99|0
1709794200000|2024-03-07 06:50:00|80.4|78.2|81.07|78.87|81.07|78.87|80.35|78.15|0
1709794500000|2024-03-07 06:55:00|81.01|78.81|81.01|78.81|81.17|78.97|80.76|78.56|0
1709794800000|2024-03-07 07:00:00|81.06|78.86|81.32|79.12|81.37|79.17|80.83|78.63|0
1709795100000|2024-03-07 07:05:00|81.35|79.15|81.42|79.22|81.48|79.28|81.22|79.02|0
1709795400000|2024-03-07 07:10:00|81.48|79.28|81.53|79.33|81.63|79.43|81.37|79.17|0
1709795700000|2024-03-07 07:15:00|81.58|79.38|81.68|79.48|81.89|79.69|81.58|79.38|0
1709796000000|2024-03-07 07:20:00|81.73|79.53|81.68|79.48|81.89|79.69|81.68|79.48|0
1709796300000|2024-03-07 07:25:00|81.76|79.56|82.04|79.84|82.04|79.84|81.73|79.53|0
1709796600000|2024-03-07 07:30:00|81.99|79.79|81.83|79.63|82.02|79.82|81.73|79.53|0
1709796900000|2024-03-07 07:35:00|81.78|79.58|81.83|79.63|82.15|79.95|81.57|79.37|0
1709797200000|2024-03-07 07:40:00|81.86|79.66|81.31|79.11|81.88|79.68|81.26|79.06|0
1709797500000|2024-03-07 07:45:00|81.41|79.21|81.31|79.11|81.41|79.21|81.31|79.11|0
1709797800000|2024-03-07 07:50:00|81.28|79.08|81.15|78.95|81.31|79.11|81.05|78.85|0
1709798100000|2024-03-07 07:55:00|81.1|78.9|81.72|79.52|81.72|79.52|81.05|78.85|0
1709798400000|2024-03-07 08:00:00|81.77|79.57|81.2|79|81.77|79.57|81.12|78.92|0
1709798700000|2024-03-07 08:05:00|81.15|78.95|81.61|79.41|81.67|79.47|80.78|78.58|0
1709799000000|2024-03-07 08:10:00|81.72|79.52|82.19|79.99|83.03|80.83|81.72|79.52|0
1709799300000|2024-03-07 08:15:00|82.08|79.88|81.87|79.67|82.16|79.96|81.51|79.31|0
1709799600000|2024-03-07 08:20:00|81.82|79.62|81.09|78.89|81.87|79.67|80.98|78.78|0
1709799900000|2024-03-07 08:25:00|81.06|78.86|81.24|79.04|81.3|79.1|80.78|78.58|0
1709800200000|2024-03-07 08:30:00|81.19|78.99|81.22|79.02|81.29|79.09|81.09|78.89|0
1709800500000|2024-03-07 08:35:00|81.24|79.04|81.03|78.83|81.27|79.07|80.78|78.58|0
1709800800000|2024-03-07 08:40:00|80.98|78.78|81.08|78.88|81.34|79.14|80.98|78.78|0
1709801100000|2024-03-07 08:45:00|81.13|78.93|81|78.8|81.19|78.99|80.88|78.68|0
1709801400000|2024-03-07 08:50:00|81.03|78.83|81.03|78.83|81.18|78.98|80.92|78.72|0
1709801700000|2024-03-07 08:55:00|80.98|78.78|80.87|78.67|81.34|79.14|80.87|78.67|0
1709802000000|2024-03-07 09:00:00|80.92|78.72|80.3|78.1|81.13|78.93|80.15|77.95|0
1709802300000|2024-03-07 09:05:00|80.25|78.05|80.33|78.13|80.35|78.15|80.15|77.95|0
1709802600000|2024-03-07 09:10:00|80.4|78.2|80.2|78|80.46|78.26|79.99|77.79|0
1709802900000|2024-03-07 09:15:00|80.09|77.89|79.73|77.53|80.09|77.89|79.53|77.33|0
1709803200000|2024-03-07 09:20:00|79.68|77.48|79.2|77|79.68|77.48|79.02|76.82|0
1709803500000|2024-03-07 09:25:00|79.17|76.97|78.56|76.36|79.22|77.02|78.46|76.26|0
1709803800000|2024-03-07 09:30:00|78.51|76.31|78.76|76.56|78.81|76.61|78.36|76.16|0
1709804100000|2024-03-07 09:35:00|78.79|76.59|78.51|76.31|78.81|76.61|78.36|76.16|0
1709804400000|2024-03-07 09:40:00|78.56|76.36|78.36|76.16|78.61|76.41|78.31|76.11|0
1709804700000|2024-03-07 09:45:00|78.46|76.26|78.71|76.51|78.71|76.51|78.36|76.16|0
1709805000000|2024-03-07 09:50:00|78.66|76.46|78.35|76.15|78.66|76.46|78.1|75.9|0
1709805300000|2024-03-07 09:55:00|78.4|76.2|78.23|76.03|78.4|76.2|78.2|76|0
1709805600000|2024-03-07 10:00:00|78.15|75.95|77.9|75.7|78.15|75.95|77.8|75.6|0
1709805900000|2024-03-07 10:05:00|77.85|75.65|77.65|75.45|77.9|75.7|77.5|75.3|0
1709806200000|2024-03-07 10:10:00|77.67|75.47|77.2|75|77.7|75.5|77.1|74.9|0
1709806500000|2024-03-07 10:15:00|77.15|74.95|77|74.8|77.4|75.2|76.95|74.75|0
1709806800000|2024-03-07 10:20:00|77.05|74.85|77.23|75.03|78.68|76.48|76.9|74.7|0
1709807100000|2024-03-07 10:25:00|77.33|75.13|77.28|75.08|77.58|75.38|77.28|75.08|0
1709807400000|2024-03-07 10:30:00|77.25|75.05|77.28|75.08|77.33|75.13|77.08|74.88|0
1709807700000|2024-03-07 10:35:00|77.18|74.98|76.98|74.78|77.23|75.03|76.98|74.78|0
1709808000000|2024-03-07 10:40:00|77.05|74.85|76.58|74.38|77.08|74.88|76.53|74.33|0
1709808300000|2024-03-07 10:45:00|76.53|74.33|76.56|74.36|76.63|74.43|76.19|73.99|0
1709808600000|2024-03-07 10:50:00|76.48|74.28|76.43|74.23|76.63|74.43|76.36|74.16|0
1709808900000|2024-03-07 10:55:00|76.38|74.18|76.23|74.03|76.43|74.23|76.18|73.98|0
1709809200000|2024-03-07 11:00:00|76.21|74.01|76.23|74.03|76.48|74.28|76.18|73.98|0
1709809500000|2024-03-07 11:05:00|76.21|74.01|76.18|73.98|76.33|74.13|76.08|73.88|0
1709809800000|2024-03-07 11:10:00|76.13|73.93|76.37|74.17|76.42|74.22|76.08|73.88|0
1709810100000|2024-03-07 11:15:00|76.42|74.22|76.89|74.69|76.92|74.72|76.37|74.17|0
1709810400000|2024-03-07 11:20:00|76.87|74.67|76.86|74.66|76.97|74.77|76.77|74.57|0
1709810700000|2024-03-07 11:25:00|76.81|74.61|76.91|74.71|76.96|74.76|76.67|74.47|0
1709811000000|2024-03-07 11:30:00|76.86|74.66|76.76|74.56|76.96|74.76|76.61|74.41|0
1709811300000|2024-03-07 11:35:00|76.81|74.61|76.46|74.26|76.86|74.66|76.42|74.22|0
1709811600000|2024-03-07 11:40:00|76.42|74.22|76.32|74.12|76.42|74.22|76.22|74.02|0
1709811900000|2024-03-07 11:45:00|76.27|74.07|76.22|74.02|76.41|74.21|76.12|73.92|0
1709812200000|2024-03-07 11:50:00|76.26|74.06|76.46|74.26|76.56|74.36|76.17|73.97|0
1709812500000|2024-03-07 11:55:00|76.51|74.31|76.56|74.36|76.71|74.51|76.46|74.26|0
1709812800000|2024-03-07 12:00:00|76.53|74.33|76.38|74.18|76.61|74.41|76.16|73.96|0
1709813100000|2024-03-07 12:05:00|76.41|74.21|76.48|74.28|76.51|74.31|76.26|74.06|0
1709813400000|2024-03-07 12:10:00|76.5|74.3|76.11|73.91|76.6|74.4|76.06|73.86|0
1709813700000|2024-03-07 12:15:00|76.16|73.96|76.16|73.96|76.31|74.11|76.11|73.91|0
1709814000000|2024-03-07 12:20:00|76.21|74.01|75.42|73.22|76.21|74.01|75.35|73.15|0
1709814300000|2024-03-07 12:25:00|75.47|73.27|75.66|73.46|75.81|73.61|75.47|73.27|0
1709814600000|2024-03-07 12:30:00|75.62|73.42|75.76|73.56|76.01|73.81|75.57|73.37|0
1709814900000|2024-03-07 12:35:00|75.81|73.61|75.71|73.51|75.96|73.76|75.66|73.46|0
1709815200000|2024-03-07 12:40:00|75.76|73.56|75.95|73.75|76.2|74|75.71|73.51|0
1709815500000|2024-03-07 12:45:00|75.98|73.78|75.76|73.56|76.05|73.85|75.71|73.51|0
1709815800000|2024-03-07 12:50:00|75.8|73.6|76.2|74|76.22|74.02|75.76|73.56|0
1709816100000|2024-03-07 12:55:00|76.19|73.99|75.97|73.77|76.7|74.5|75.92|73.72|0
1709816400000|2024-03-07 13:00:00|75.77|73.57|76.06|73.86|76.11|73.91|75.77|73.57|0
1709816700000|2024-03-07 13:05:00|76.09|73.89|76.06|73.86|76.56|74.36|76.01|73.81|0
1709817000000|2024-03-07 13:10:00|76.01|73.81|75.86|73.66|76.01|73.81|75.72|73.52|0
1709817300000|2024-03-07 13:15:00|75.77|73.57|74.65|72.45|75.77|73.57|74.65|72.45|0
1709817600000|2024-03-07 13:20:00|74.7|72.5|74.79|72.59|75.08|72.88|74.65|72.45|0
1709817900000|2024-03-07 13:25:00|74.74|72.54|74.74|72.54|74.79|72.59|74.6|72.4|0
1709818200000|2024-03-07 13:30:00|74.79|72.59|74.11|71.91|74.81|72.61|73.83|71.63|0
1709818500000|2024-03-07 13:35:00|74.06|71.86|74.11|71.91|74.3|72.1|73.78|71.58|0
1709818800000|2024-03-07 13:40:00|74.16|71.96|73.58|71.38|74.54|72.34|73.58|71.38|0
1709819100000|2024-03-07 13:45:00|73.63|71.43|74.16|71.96|74.16|71.96|73.53|71.33|0
1709819400000|2024-03-07 13:50:00|74.13|71.93|74.25|72.05|74.4|72.2|73.96|71.76|0
1709819700000|2024-03-07 13:55:00|74.28|72.08|74.15|71.95|74.28|72.08|73.91|71.71|0
1709820000000|2024-03-07 14:00:00|74.06|71.86|74.25|72.05|74.44|72.24|74.01|71.81|0
1709820300000|2024-03-07 14:05:00|74.2|72|73.96|71.76|74.25|72.05|73.86|71.66|0
1709820600000|2024-03-07 14:10:00|74.01|71.81|73.67|71.47|74.25|72.05|73.57|71.37|0
1709820900000|2024-03-07 14:15:00|73.69|71.49|72.81|70.61|73.72|71.52|72.76|70.56|0
1709821200000|2024-03-07 14:20:00|72.76|70.56|73.09|70.89|73.14|70.94|72.62|70.42|0
1709821500000|2024-03-07 14:25:00|73.12|70.92|72.2|70|73.38|71.18|72.1|69.9|0
1709821800000|2024-03-07 14:30:00|72.24|70.04|72.24|70.04|73|70.8|72.01|69.81|0
1709822100000|2024-03-07 14:35:00|72.1|69.9|72.47|70.27|73.47|71.27|71.35|69.15|0
1709822400000|2024-03-07 14:40:00|72.43|70.23|73.89|71.69|73.89|71.69|72.43|70.23|0
1709822700000|2024-03-07 14:45:00|73.84|71.64|73.84|71.64|74.94|72.74|73.79|71.59|0
1709823000000|2024-03-07 14:50:00|73.89|71.69|73.22|71.02|74.15|71.95|72.89|70.69|0
1709823300000|2024-03-07 14:55:00|73.17|70.97|72.83|70.63|73.27|71.07|72.37|70.17|0
1709823600000|2024-03-07 15:00:00|72.78|70.58|73.01|70.81|73.44|71.24|72.73|70.53|0
1709823900000|2024-03-07 15:05:00|73.06|70.86|73.06|70.86|73.48|71.28|72.73|70.53|0
1709824200000|2024-03-07 15:10:00|73.11|70.91|72.31|70.11|73.11|70.91|72.03|69.83|0
1709824500000|2024-03-07 15:15:00|72.26|70.06|72.12|69.92|72.3|70.1|71.7|69.5|0
1709824800000|2024-03-07 15:20:00|72.02|69.82|71.86|69.66|72.26|70.06|71.79|69.59|0
1709825100000|2024-03-07 15:25:00|71.84|69.64|71.39|69.19|72.28|70.08|71.39|69.19|0
1709825400000|2024-03-07 15:30:00|71.21|69.01|71.48|69.28|71.95|69.75|71.21|69.01|0
1709825700000|2024-03-07 15:35:00|71.53|69.33|71.72|69.52|72.23|70.03|71.53|69.33|0
1709826000000|2024-03-07 15:40:00|71.68|69.48|70.98|68.78|71.72|69.52|70.8|68.6|0
1709826300000|2024-03-07 15:45:00|70.94|68.74|71.58|69.38|71.72|69.52|70.62|68.42|0
1709826600000|2024-03-07 15:50:00|71.63|69.43|72.41|70.21|72.46|70.26|71.58|69.38|0
1709826900000|2024-03-07 15:55:00|72.46|70.26|72.27|70.07|72.69|70.49|72.04|69.84|0
1709827200000|2024-03-07 16:00:00|72.32|70.12|72.45|70.25|72.87|70.67|72.31|70.11|0
1709827500000|2024-03-07 16:05:00|72.41|70.21|72.45|70.25|72.62|70.42|72.17|69.97|0
1709827800000|2024-03-07 16:10:00|72.36|70.16|72.68|70.48|72.92|70.72|72.31|70.11|0
1709828100000|2024-03-07 16:15:00|72.73|70.53|72.73|70.53|73.06|70.86|72.54|70.34|0
1709828400000|2024-03-07 16:20:00|72.68|70.48|72.12|69.92|72.87|70.67|72.08|69.88|0
1709828700000|2024-03-07 16:25:00|72.17|69.97|72.17|69.97|72.54|70.34|71.94|69.74|0
1709829000000|2024-03-07 16:30:00|72.21|70.01|72.82|70.62|73.1|70.9|72.21|70.01|0
1709829300000|2024-03-07 16:35:00|72.86|70.66|72.54|70.34|73.38|71.18|72.44|70.24|0
1709829600000|2024-03-07 16:40:00|72.49|70.29|72.49|70.29|72.63|70.43|72.26|70.06|0
1709829900000|2024-03-07 16:45:00|72.44|70.24|72.72|70.52|72.95|70.75|72.35|70.15|0
1709830200000|2024-03-07 16:50:00|72.67|70.47|72.3|70.1|72.67|70.47|72.3|70.1|0
1709830500000|2024-03-07 16:55:00|72.28|70.08|71.79|69.59|72.3|70.1|71.61|69.41|0
1709830800000|2024-03-07 17:00:00|71.74|69.54|71.88|69.68|72.3|70.1|71.65|69.45|0
1709831100000|2024-03-07 17:05:00|71.83|69.63|71.88|69.68|72.3|70.1|71.79|69.59|0
1709831400000|2024-03-07 17:10:00|71.92|69.72|71.92|69.72|71.97|69.77|71.46|69.26|0
1709831700000|2024-03-07 17:15:00|71.88|69.68|71.37|69.17|71.88|69.68|71.28|69.08|0
1709832000000|2024-03-07 17:20:00|71.42|69.22|71.55|69.35|71.97|69.77|71.19|68.99|0
1709832300000|2024-03-07 17:25:00|71.6|69.4|72.1|69.9|72.1|69.9|71.41|69.21|0
1709832600000|2024-03-07 17:30:00|72.06|69.86|72.15|69.95|72.57|70.37|72.01|69.81|0
1709832900000|2024-03-07 17:35:00|72.19|69.99|71.92|69.72|72.29|70.09|71.73|69.53|0
1709833200000|2024-03-07 17:40:00|72.01|69.81|72.19|69.99|72.89|70.69|71.96|69.76|0
1709833500000|2024-03-07 17:45:00|72.24|70.04|72.24|70.04|72.33|70.13|71.82|69.62|0
1709833800000|2024-03-07 17:50:00|72.28|70.08|71.96|69.76|72.42|70.22|71.73|69.53|0
1709834100000|2024-03-07 17:55:00|72|69.8|71.96|69.76|72.42|70.22|71.86|69.66|0
1709834400000|2024-03-07 18:00:00|71.91|69.71|72|69.8|72|69.8|71.77|69.57|0
1709834700000|2024-03-07 18:05:00|71.95|69.75|71.63|69.43|72.42|70.22|71.54|69.34|0
1709835000000|2024-03-07 18:10:00|71.58|69.38|71.77|69.57|71.95|69.75|71.22|69.02|0
1709835300000|2024-03-07 18:15:00|71.81|69.61|71.4|69.2|71.81|69.61|71.26|69.06|0
1709835600000|2024-03-07 18:20:00|71.44|69.24|71.42|69.22|71.76|69.56|71.3|69.1|0
1709835900000|2024-03-07 18:25:00|71.4|69.2|71.14|68.94|71.58|69.38|71.12|68.92|0
1709836200000|2024-03-07 18:30:00|71.12|68.92|70.78|68.58|71.39|69.19|70.75|68.55|0
1709836500000|2024-03-07 18:35:00|70.8|68.6|70.8|68.6|70.98|68.78|70.66|68.46|0
1709836800000|2024-03-07 18:40:00|70.75|68.55|70.52|68.32|71.21|69.01|70.48|68.28|0
1709837100000|2024-03-07 18:45:00|70.48|68.28|70.11|67.91|70.61|68.41|70.07|67.87|0
1709837400000|2024-03-07 18:50:00|70.07|67.87|71.08|68.88|71.26|69.06|69.66|67.46|0
1709837700000|2024-03-07 18:55:00|70.99|68.79|71.08|68.88|71.17|68.97|70.77|68.57|0
1709838000000|2024-03-07 19:00:00|71.04|68.84|70.9|68.7|71.67|69.47|70.81|68.61|0
1709838300000|2024-03-07 19:05:00|70.85|68.65|71.49|69.29|71.62|69.42|70.85|68.65|0
1709838600000|2024-03-07 19:10:00|71.44|69.24|71.26|69.06|71.44|69.24|71.08|68.88|0
1709838900000|2024-03-07 19:15:00|71.21|69.01|71.3|69.1|71.71|69.51|70.99|68.79|0
1709839200000|2024-03-07 19:20:00|71.26|69.06|71.89|69.69|71.94|69.74|71.26|69.06|0
1709839500000|2024-03-07 19:25:00|71.85|69.65|71.98|69.78|72.17|69.97|71.8|69.6|0
1709839800000|2024-03-07 19:30:00|71.94|69.74|71.94|69.74|72.12|69.92|71.8|69.6|0
1709840100000|2024-03-07 19:35:00|71.98|69.78|71.94|69.74|72.12|69.92|71.91|69.71|0
1709840400000|2024-03-07 19:40:00|71.8|69.6|72.07|69.87|72.16|69.96|71.75|69.55|0
1709840700000|2024-03-07 19:45:00|72.12|69.92|71.89|69.69|72.21|70.01|71.75|69.55|0
1709841000000|2024-03-07 19:50:00|71.93|69.73|71.75|69.55|71.98|69.78|71.75|69.55|0
1709841300000|2024-03-07 19:55:00|71.79|69.59|72.48|70.28|72.8|70.6|71.66|69.46|0
1709841600000|2024-03-07 20:00:00|72.62|70.42|73.38|70.3|74.17|71.86|72.62|70.3|0
1709841900000|2024-03-07 20:05:00|73.43|70.35|73.01|69.93|73.52|70.44|72.55|69.47|0
1709842200000|2024-03-07 20:10:00|73.06|69.98|72.36|69.28|73.2|70.12|72.32|69.24|0
1709842500000|2024-03-07 20:15:00|72.41|69.33|72.37|69.73|72.87|69.92|72.32|69.24|0
1709842800000|2024-03-07 20:20:00|72.32|69.68|72.29|70.09|72.65|70.37|72.1|69.68|0
1709843100000|2024-03-07 20:25:00|72.33|70.13|72.33|70.13|72.43|70.23|72.06|69.86|0
1709843400000|2024-03-07 20:30:00|72.38|70.18|71.55|69.35|72.38|70.18|71.55|69.35|0
1709843700000|2024-03-07 20:35:00|71.59|69.39|70.71|68.51|71.73|69.53|70.69|68.49|0
1709844000000|2024-03-07 20:40:00|70.76|68.56|70.21|68.01|70.76|68.56|70.17|67.97|0
1709844300000|2024-03-07 20:45:00|70.26|68.06|70.98|68.78|71.03|68.83|70.21|68.01|0
1709844600000|2024-03-07 20:50:00|70.89|68.69|70.12|67.92|71.3|69.1|70.12|67.92|0
1709844900000|2024-03-07 20:55:00|69.89|67.69|70.71|68.51|71.21|69.01|69.76|67.56|0
1709845200000|2024-03-07 21:00:00|71.16|68.96|71.71|69.51|71.81|69.61|71.16|68.96|0
1709845500000|2024-03-07 21:05:00|71.81|69.61|71.9|69.7|72.04|69.84|71.57|69.37|0
1709845800000|2024-03-07 21:10:00|71.85|69.65|71.99|69.79|71.99|69.79|71.8|69.6|0
1709846100000|2024-03-07 21:15:00|72.27|69.87|72.92|70.52|74.14|71.74|72.09|69.69|0
1709846400000|2024-03-07 21:20:00|73.06|70.66|73.29|70.89|73.48|71.08|72.69|70.29|0
1709846700000|2024-03-07 21:25:00|73.39|70.99|72.59|70.19|73.67|71.27|72.5|70.1|0
1709847000000|2024-03-07 21:30:00|72.55|70.15|72.64|70.24|72.68|70.28|72.36|69.96|0
1709847300000|2024-03-07 21:35:00|72.59|70.19|72.08|69.68|72.82|70.42|71.99|69.59|0
1709847600000|2024-03-07 21:40:00|72.1|69.7|72.12|69.72|72.22|69.82|71.85|69.45|0
1709847900000|2024-03-07 21:45:00|72.26|69.86|72.05|69.65|72.26|69.86|71.89|69.49|0
1709848200000|2024-03-07 21:50:00|72.03|69.63|71.66|69.26|72.03|69.63|71.57|69.17|0
1709848500000|2024-03-07 21:55:00|71.71|69.31|71.77|69.37|71.89|69.49|71.52|69.12|0
1709848800000|2024-03-07 22:00:00|71.67|69.27|71.73|69.33|71.75|69.35|71.64|69.24|0
1709849100000|2024-03-07 22:05:00|71.7|69.3|71.75|69.35|71.75|69.35|71.7|69.3|0
1709849400000|2024-03-07 22:10:00|71.76|69.36|71.72|69.32|71.76|69.36|71.72|69.32|0
1709849700000|2024-03-07 22:15:00|71.73|69.33|71.69|69.29|71.73|69.33|71.62|69.22|0
1709850000000|2024-03-07 22:20:00|71.66|69.26|71.63|69.23|71.69|69.29|71.6|69.2|0
1709850300000|2024-03-07 22:25:00|71.62|69.22|71.76|69.36|71.76|69.36|71.62|69.22|0
1709850600000|2024-03-07 22:30:00|71.69|69.29|71.65|69.25|71.72|69.32|71.57|69.17|0
1709850900000|2024-03-07 22:35:00|71.62|69.22|71.5|69.1|71.68|69.28|71.5|69.1|0
1709851200000|2024-03-07 22:40:00|71.47|69.07|71.43|69.03|71.47|69.07|71.41|69.01|0
1709851500000|2024-03-07 22:45:00|71.41|69.01|71.43|69.03|71.44|69.04|71.41|69.01|0
1709851800000|2024-03-07 22:50:00|71.45|69.05|71.43|69.03|71.45|69.05|71.41|69.01|0
1709852100000|2024-03-07 22:55:00|71.53|69.13|71.47|69.07|71.53|69.13|71.4|69|0
1709852400000|2024-03-07 23:00:00|71.11|68.71|71.5|69.1|71.64|69.24|70.86|68.46|0
1709852700000|2024-03-07 23:05:00|71.48|69.08|71.41|69.01|71.5|69.1|70.95|68.55|0
1709853000000|2024-03-07 23:10:00|71.36|68.96|71.22|68.82|71.36|68.96|71.09|68.69|0
1709853300000|2024-03-07 23:15:00|71.27|68.87|71.13|68.73|71.27|68.87|70.99|68.59|0
1709853600000|2024-03-07 23:20:00|71.08|68.68|71.01|68.61|71.08|68.68|70.81|68.41|0
1709853900000|2024-03-07 23:25:00|70.99|68.59|71.31|68.91|71.36|68.96|70.85|68.45|0
1709854200000|2024-03-07 23:30:00|71.35|68.95|71.33|68.93|71.38|68.98|71.26|68.86|0
1709854500000|2024-03-07 23:35:00|71.35|68.95|71.49|69.09|71.56|69.16|71.31|68.91|0
1709854800000|2024-03-07 23:40:00|71.44|69.04|71.3|68.9|71.44|69.04|71.26|68.86|0
1709855100000|2024-03-07 23:45:00|71.26|68.86|71.21|68.81|71.35|68.95|71.21|68.81|0
1709855400000|2024-03-07 23:50:00|71.3|68.9|71.44|69.04|71.49|69.09|71.26|68.86|0
1709855700000|2024-03-07 23:55:00|71.39|68.99|71.25|68.85|71.58|69.18|71.25|68.85|0
1709769600000|2024-03-07 00:00:00|78.36|75.96|77.93|75.53|78.38|75.98|77.93|75.53|0
1709769900000|2024-03-07 00:05:00|77.9|75.5|78.03|75.63|78.13|75.73|77.88|75.48|0
1709770200000|2024-03-07 00:10:00|78.05|75.65|78.33|75.93|78.33|75.93|78.05|75.65|0
1709770500000|2024-03-07 00:15:00|78.35|75.95|78.5|76.1|78.53|76.13|78.28|75.88|0
1709770800000|2024-03-07 00:20:00|78.48|76.08|78.98|76.58|78.98|76.58|78.48|76.08|0
1709771100000|2024-03-07 00:25:00|79.08|76.68|79.19|76.79|79.24|76.84|78.93|76.53|0
1709771400000|2024-03-07 00:30:00|79.24|76.84|79.29|76.89|79.62|77.22|79.24|76.84|0
1709771700000|2024-03-07 00:35:00|79.23|76.83|79.33|76.93|79.41|77.01|79.18|76.78|0
1709772000000|2024-03-07 00:40:00|79.28|76.88|79.59|77.19|79.64|77.24|79.28|76.88|0
1709772300000|2024-03-07 00:45:00|79.69|77.29|79.79|77.39|79.95|77.55|79.43|77.03|0
1709772600000|2024-03-07 00:50:00|79.84|77.44|79.43|77.03|79.84|77.44|79.33|76.93|0
1709772900000|2024-03-07 00:55:00|79.38|76.98|79.38|76.98|79.53|77.13|79.33|76.93|0
1709773200000|2024-03-07 01:00:00|79.43|77.03|80.35|77.95|80.4|78|79.43|77.03|0
1709773500000|2024-03-07 01:05:00|80.56|78.16|80.4|78|81.08|78.68|80.27|77.87|0
1709773800000|2024-03-07 01:10:00|80.56|78.16|79.83|77.43|80.66|78.26|79.83|77.43|0
1709774100000|2024-03-07 01:15:00|79.73|77.53|79.27|77.07|79.79|77.59|79.27|77.07|0
1709774400000|2024-03-07 01:20:00|79.32|77.12|79.42|77.22|79.53|77.33|79.25|77.05|0
1709774700000|2024-03-07 01:25:00|79.37|77.17|79.32|77.12|79.37|77.17|79.17|76.97|0
1709775000000|2024-03-07 01:30:00|79.27|77.07|79.37|77.17|79.45|77.25|79.12|76.92|0
1709775300000|2024-03-07 01:35:00|79.42|77.22|79.83|77.63|80.14|77.94|79.42|77.22|0
1709775600000|2024-03-07 01:40:00|79.88|77.68|80.75|78.55|80.97|78.77|79.83|77.63|0
1709775900000|2024-03-07 01:45:00|80.78|78.58|81.04|78.84|81.11|78.91|80.7|78.5|0
1709776200000|2024-03-07 01:50:00|81.01|78.81|81.45|79.25|81.48|79.28|80.75|78.55|0
1709776500000|2024-03-07 01:55:00|81.53|79.33|81.79|79.59|81.84|79.64|81.32|79.12|0
1709776800000|2024-03-07 02:00:00|81.73|79.53|81.52|79.32|81.73|79.53|81.32|79.12|0
1709777100000|2024-03-07 02:05:00|81.47|79.27|81.78|79.58|81.78|79.58|81.42|79.22|0
1709777400000|2024-03-07 02:10:00|81.83|79.63|81.78|79.58|82.1|79.9|81.52|79.32|0
1709777700000|2024-03-07 02:15:00|81.68|79.48|81.65|79.45|81.78|79.58|81.52|79.32|0
1709778000000|2024-03-07 02:20:00|81.62|79.42|82.51|80.31|82.56|80.36|81.62|79.42|0
1709778300000|2024-03-07 02:25:00|82.56|80.36|82.35|80.15|82.56|80.36|82.09|79.89|0
1709778600000|2024-03-07 02:30:00|82.33|80.13|82.3|80.1|82.35|80.15|82.09|79.89|0
1709778900000|2024-03-07 02:35:00|82.27|80.07|82.22|80.02|82.35|80.15|82.04|79.84|0
1709779200000|2024-03-07 02:40:00|82.19|79.99|82.14|79.94|82.24|80.04|82.03|79.83|0
1709779500000|2024-03-07 02:45:00|82.08|79.88|81.98|79.78|82.14|79.94|81.87|79.67|0
1709779800000|2024-03-07 02:50:00|81.93|79.73|81.92|79.72|81.98|79.78|81.77|79.57|0
1709780100000|2024-03-07 02:55:00|81.87|79.67|81.82|79.62|81.98|79.78|81.79|79.59|0
1709780400000|2024-03-07 03:00:00|81.77|79.57|81.92|79.72|82|79.8|81.66|79.46|0
1709780700000|2024-03-07 03:05:00|81.87|79.67|81.92|79.72|81.97|79.77|81.71|79.51|0
1709781000000|2024-03-07 03:10:00|81.87|79.67|81.55|79.35|81.87|79.67|81.55|79.35|0
1709781300000|2024-03-07 03:15:00|81.61|79.41|81.55|79.35|81.66|79.46|81.45|79.25|0
1709781600000|2024-03-07 03:20:00|81.6|79.4|81.97|79.77|82.02|79.82|81.6|79.4|0
1709781900000|2024-03-07 03:25:00|81.94|79.74|81.81|79.61|81.94|79.74|81.73|79.53|0
1709782200000|2024-03-07 03:30:00|81.7|79.5|81.6|79.4|81.76|79.56|81.55|79.35|0
1709782500000|2024-03-07 03:35:00|81.65|79.45|81.6|79.4|81.81|79.61|81.6|79.4|0
1709782800000|2024-03-07 03:40:00|81.55|79.35|81.28|79.08|81.57|79.37|81.23|79.03|0
1709783100000|2024-03-07 03:45:00|81.34|79.14|81.28|79.08|81.49|79.29|81.28|79.08|0
1709783400000|2024-03-07 03:50:00|81.23|79.03|81.02|78.82|81.23|79.03|80.92|78.72|0
1709783700000|2024-03-07 03:55:00|80.97|78.77|80.76|78.56|81.02|78.82|80.66|78.46|0
1709784000000|2024-03-07 04:00:00|80.69|78.49|80.86|78.66|80.91|78.71|80.55|78.35|0
1709784300000|2024-03-07 04:05:00|80.91|78.71|81.17|78.97|81.17|78.97|80.91|78.71|0
1709784600000|2024-03-07 04:10:00|81.22|79.02|81.17|78.97|81.27|79.07|81.12|78.92|0
1709784900000|2024-03-07 04:15:00|81.12|78.92|80.96|78.76|81.12|78.92|80.94|78.74|0
1709785200000|2024-03-07 04:20:00|81.01|78.81|80.86|78.66|81.06|78.86|80.86|78.66|0
1709785500000|2024-03-07 04:25:00|80.91|78.71|80.7|78.5|80.96|78.76|80.7|78.5|0
1709785800000|2024-03-07 04:30:00|80.65|78.45|80.75|78.55|80.8|78.6|80.6|78.4|0
1709786100000|2024-03-07 04:35:00|80.8|78.6|80.8|78.6|80.93|78.73|80.75|78.55|0
1709786400000|2024-03-07 04:40:00|80.75|78.55|80.59|78.39|80.75|78.55|80.52|78.32|0
1709786700000|2024-03-07 04:45:00|80.57|78.37|80.54|78.34|80.64|78.44|80.49|78.29|0
1709787000000|2024-03-07 04:50:00|80.49|78.29|80.54|78.34|80.54|78.34|80.44|78.24|0
1709787300000|2024-03-07 04:55:00|80.51|78.31|80.59|78.39|80.59|78.39|80.49|78.29|0
1709787600000|2024-03-07 05:00:00|80.54|78.34|80.43|78.23|80.54|78.34|80.33|78.13|0
1709787900000|2024-03-07 05:05:00|80.48|78.28|80.38|78.18|80.53|78.33|80.22|78.02|0
1709788200000|2024-03-07 05:10:00|80.43|78.23|80.07|77.87|80.43|78.23|80.07|77.87|0
1709788500000|2024-03-07 05:15:00|80.1|77.9|80.02|77.82|80.17|77.97|80.02|77.82|0
1709788800000|2024-03-07 05:20:00|80.07|77.87|80.07|77.87|80.12|77.92|79.86|77.66|0
1709789100000|2024-03-07 05:25:00|80.12|77.92|80.17|77.97|80.17|77.97|80.07|77.87|0
1709789400000|2024-03-07 05:30:00|80.22|78.02|80.37|78.17|80.37|78.17|80.11|77.91|0
1709789700000|2024-03-07 05:35:00|80.32|78.12|80.45|78.25|80.63|78.43|80.32|78.12|0
1709790000000|2024-03-07 05:40:00|80.47|78.27|80.42|78.22|80.47|78.27|80.27|78.07|0
1709790300000|2024-03-07 05:45:00|80.37|78.17|80.31|78.11|80.47|78.27|80.31|78.11|0
1709790600000|2024-03-07 05:50:00|80.37|78.17|80.36|78.16|80.49|78.29|80.21|78.01|0
1709790900000|2024-03-07 05:55:00|80.31|78.11|80.31|78.11|80.31|78.11|80.11|77.91|0
1709791200000|2024-03-07 06:00:00|80.36|78.16|80.16|77.96|80.46|78.26|80.1|77.9|0
1709791500000|2024-03-07 06:05:00|80.21|78.01|80.15|77.95|80.21|78.01|80.05|77.85|0
1709791800000|2024-03-07 06:10:00|80.2|78|80.25|78.05|80.51|78.31|80.2|78|0
1709792100000|2024-03-07 06:15:00|80.28|78.08|80.28|78.08|80.36|78.16|80.23|78.03|0
1709792400000|2024-03-07 06:20:00|80.23|78.03|79.87|77.67|80.25|78.05|79.87|77.67|0
1709792700000|2024-03-07 06:25:00|79.82|77.62|79.79|77.59|79.94|77.74|79.74|77.54|0
1709793000000|2024-03-07 06:30:00|79.74|77.54|79.74|77.54|79.84|77.64|79.69|77.49|0
1709793300000|2024-03-07 06:35:00|79.79|77.59|79.89|77.69|79.94|77.74|79.74|77.54|0
1709793600000|2024-03-07 06:40:00|79.86|77.66|80.19|77.99|80.24|78.04|79.78|77.58|0
1709793900000|2024-03-07 06:45:00|80.24|78.04|80.35|78.15|80.45|78.25|80.19|77.99|0
1709794200000|2024-03-07 06:50:00|80.4|78.2|81.07|78.87|81.07|78.87|80.35|78.15|0
1709794500000|2024-03-07 06:55:00|81.01|78.81|81.01|78.81|81.17|78.97|80.76|78.56|0
1709794800000|2024-03-07 07:00:00|81.06|78.86|81.32|79.12|81.37|79.17|80.83|78.63|0
1709795100000|2024-03-07 07:05:00|81.35|79.15|81.42|79.22|81.48|79.28|81.22|79.02|0
1709795400000|2024-03-07 07:10:00|81.48|79.28|81.53|79.33|81.63|79.43|81.37|79.17|0
1709795700000|2024-03-07 07:15:00|81.58|79.38|81.68|79.48|81.89|79.69|81.58|79.38|0
1709796000000|2024-03-07 07:20:00|81.73|79.53|81.68|79.48|81.89|79.69|81.68|79.48|0
1709796300000|2024-03-07 07:25:00|81.76|79.56|82.04|79.84|82.04|79.84|81.73|79.53|0
1709796600000|2024-03-07 07:30:00|81.99|79.79|81.83|79.63|82.02|79.82|81.73|79.53|0
1709796900000|2024-03-07 07:35:00|81.78|79.58|81.83|79.63|82.15|79.95|81.57|79.37|0
1709797200000|2024-03-07 07:40:00|81.86|79.66|81.31|79.11|81.88|79.68|81.26|79.06|0
1709797500000|2024-03-07 07:45:00|81.41|79.21|81.31|79.11|81.41|79.21|81.31|79.11|0
1709797800000|2024-03-07 07:50:00|81.28|79.08|81.15|78.95|81.31|79.11|81.05|78.85|0
1709798100000|2024-03-07 07:55:00|81.1|78.9|81.72|79.52|81.72|79.52|81.05|78.85|0
1709798400000|2024-03-07 08:00:00|81.77|79.57|81.2|79|81.77|79.57|81.12|78.92|0
1709798700000|2024-03-07 08:05:00|81.15|78.95|81.61|79.41|81.67|79.47|80.78|78.58|0
1709799000000|2024-03-07 08:10:00|81.72|79.52|82.19|79.99|83.03|80.83|81.72|79.52|0
1709799300000|2024-03-07 08:15:00|82.08|79.88|81.87|79.67|82.16|79.96|81.51|79.31|0
1709799600000|2024-03-07 08:20:00|81.82|79.62|81.09|78.89|81.87|79.67|80.98|78.78|0
1709799900000|2024-03-07 08:25:00|81.06|78.86|81.24|79.04|81.3|79.1|80.78|78.58|0
1709800200000|2024-03-07 08:30:00|81.19|78.99|81.22|79.02|81.29|79.09|81.09|78.89|0
1709800500000|2024-03-07 08:35:00|81.24|79.04|81.03|78.83|81.27|79.07|80.78|78.58|0
1709800800000|2024-03-07 08:40:00|80.98|78.78|81.08|78.88|81.34|79.14|80.98|78.78|0
1709801100000|2024-03-07 08:45:00|81.13|78.93|81|78.8|81.19|78.99|80.88|78.68|0
1709801400000|2024-03-07 08:50:00|81.03|78.83|81.03|78.83|81.18|78.98|80.92|78.72|0
1709801700000|2024-03-07 08:55:00|80.98|78.78|80.87|78.67|81.34|79.14|80.87|78.67|0
1709802000000|2024-03-07 09:00:00|80.92|78.72|80.3|78.1|81.13|78.93|80.15|77.95|0
1709802300000|2024-03-07 09:05:00|80.25|78.05|80.33|78.13|80.35|78.15|80.15|77.95|0
1709802600000|2024-03-07 09:10:00|80.4|78.2|80.2|78|80.46|78.26|79.99|77.79|0
1709802900000|2024-03-07 09:15:00|80.09|77.89|79.73|77.53|80.09|77.89|79.53|77.33|0
1709803200000|2024-03-07 09:20:00|79.68|77.48|79.2|77|79.68|77.48|79.02|76.82|0
1709803500000|2024-03-07 09:25:00|79.17|76.97|78.56|76.36|79.22|77.02|78.46|76.26|0
1709803800000|2024-03-07 09:30:00|78.51|76.31|78.76|76.56|78.81|76.61|78.36|76.16|0
1709804100000|2024-03-07 09:35:00|78.79|76.59|78.51|76.31|78.81|76.61|78.36|76.16|0
1709804400000|2024-03-07 09:40:00|78.56|76.36|78.36|76.16|78.61|76.41|78.31|76.11|0
1709804700000|2024-03-07 09:45:00|78.46|76.26|78.71|76.51|78.71|76.51|78.36|76.16|0
1709805000000|2024-03-07 09:50:00|78.66|76.46|78.35|76.15|78.66|76.46|78.1|75.9|0
1709805300000|2024-03-07 09:55:00|78.4|76.2|78.23|76.03|78.4|76.2|78.2|76|0
1709805600000|2024-03-07 10:00:00|78.15|75.95|77.9|75.7|78.15|75.95|77.8|75.6|0
1709805900000|2024-03-07 10:05:00|77.85|75.65|77.65|75.45|77.9|75.7|77.5|75.3|0
1709806200000|2024-03-07 10:10:00|77.67|75.47|77.2|75|77.7|75.5|77.1|74.9|0
1709806500000|2024-03-07 10:15:00|77.15|74.95|77|74.8|77.4|75.2|76.95|74.75|0
1709806800000|2024-03-07 10:20:00|77.05|74.85|77.23|75.03|78.68|76.48|76.9|74.7|0
1709807100000|2024-03-07 10:25:00|77.33|75.13|77.28|75.08|77.58|75.38|77.28|75.08|0
1709807400000|2024-03-07 10:30:00|77.25|75.05|77.28|75.08|77.33|75.13|77.08|74.88|0
1709807700000|2024-03-07 10:35:00|77.18|74.98|76.98|74.78|77.23|75.03|76.98|74.78|0
1709808000000|2024-03-07 10:40:00|77.05|74.85|76.58|74.38|77.08|74.88|76.53|74.33|0
1709808300000|2024-03-07 10:45:00|76.53|74.33|76.56|74.36|76.63|74.43|76.19|73.99|0
1709808600000|2024-03-07 10:50:00|76.48|74.28|76.43|74.23|76.63|74.43|76.36|74.16|0
1709808900000|2024-03-07 10:55:00|76.38|74.18|76.23|74.03|76.43|74.23|76.18|73.98|0
1709809200000|2024-03-07 11:00:00|76.21|74.01|76.23|74.03|76.48|74.28|76.18|73.98|0
1709809500000|2024-03-07 11:05:00|76.21|74.01|76.18|73.98|76.33|74.13|76.08|73.88|0
1709809800000|2024-03-07 11:10:00|76.13|73.93|76.37|74.17|76.42|74.22|76.08|73.88|0
1709810100000|2024-03-07 11:15:00|76.42|74.22|76.89|74.69|76.92|74.72|76.37|74.17|0
1709810400000|2024-03-07 11:20:00|76.87|74.67|76.86|74.66|76.97|74.77|76.77|74.57|0
1709810700000|2024-03-07 11:25:00|76.81|74.61|76.91|74.71|76.96|74.76|76.67|74.47|0
1709811000000|2024-03-07 11:30:00|76.86|74.66|76.76|74.56|76.96|74.76|76.61|74.41|0
1709811300000|2024-03-07 11:35:00|76.81|74.61|76.46|74.26|76.86|74.66|76.42|74.22|0
1709811600000|2024-03-07 11:40:00|76.42|74.22|76.32|74.12|76.42|74.22|76.22|74.02|0
1709811900000|2024-03-07 11:45:00|76.27|74.07|76.22|74.02|76.41|74.21|76.12|73.92|0
1709812200000|2024-03-07 11:50:00|76.26|74.06|76.46|74.26|76.56|74.36|76.17|73.97|0
1709812500000|2024-03-07 11:55:00|76.51|74.31|76.56|74.36|76.71|74.51|76.46|74.26|0
1709812800000|2024-03-07 12:00:00|76.53|74.33|76.38|74.18|76.61|74.41|76.16|73.96|0
1709813100000|2024-03-07 12:05:00|76.41|74.21|76.48|74.28|76.51|74.31|76.26|74.06|0
1709813400000|2024-03-07 12:10:00|76.5|74.3|76.11|73.91|76.6|74.4|76.06|73.86|0
1709813700000|2024-03-07 12:15:00|76.16|73.96|76.16|73.96|76.31|74.11|76.11|73.91|0
1709814000000|2024-03-07 12:20:00|76.21|74.01|75.42|73.22|76.21|74.01|75.35|73.15|0
1709814300000|2024-03-07 12:25:00|75.47|73.27|75.66|73.46|75.81|73.61|75.47|73.27|0
1709814600000|2024-03-07 12:30:00|75.62|73.42|75.76|73.56|76.01|73.81|75.57|73.37|0
1709814900000|2024-03-07 12:35:00|75.81|73.61|75.71|73.51|75.96|73.76|75.66|73.46|0
1709815200000|2024-03-07 12:40:00|75.76|73.56|75.95|73.75|76.2|74|75.71|73.51|0
1709815500000|2024-03-07 12:45:00|75.98|73.78|75.76|73.56|76.05|73.85|75.71|73.51|0
1709815800000|2024-03-07 12:50:00|75.8|73.6|76.2|74|76.22|74.02|75.76|73.56|0
1709816100000|2024-03-07 12:55:00|76.19|73.99|75.97|73.77|76.7|74.5|75.92|73.72|0
1709816400000|2024-03-07 13:00:00|75.77|73.57|76.06|73.86|76.11|73.91|75.77|73.57|0
1709816700000|2024-03-07 13:05:00|76.09|73.89|76.06|73.86|76.56|74.36|76.01|73.81|0
1709817000000|2024-03-07 13:10:00|76.01|73.81|75.86|73.66|76.01|73.81|75.72|73.52|0
1709817300000|2024-03-07 13:15:00|75.77|73.57|74.65|72.45|75.77|73.57|74.65|72.45|0
1709817600000|2024-03-07 13:20:00|74.7|72.5|74.79|72.59|75.08|72.88|74.65|72.45|0
1709817900000|2024-03-07 13:25:00|74.74|72.54|74.74|72.54|74.79|72.59|74.6|72.4|0
1709818200000|2024-03-07 13:30:00|74.79|72.59|74.11|71.91|74.81|72.61|73.83|71.63|0
1709818500000|2024-03-07 13:35:00|74.06|71.86|74.11|71.91|74.3|72.1|73.78|71.58|0
1709818800000|2024-03-07 13:40:00|74.16|71.96|73.58|71.38|74.54|72.34|73.58|71.38|0
1709819100000|2024-03-07 13:45:00|73.63|71.43|74.16|71.96|74.16|71.96|73.53|71.33|0
1709819400000|2024-03-07 13:50:00|74.13|71.93|74.25|72.05|74.4|72.2|73.96|71.76|0
1709819700000|2024-03-07 13:55:00|74.28|72.08|74.15|71.95|74.28|72.08|73.91|71.71|0
1709820000000|2024-03-07 14:00:00|74.06|71.86|74.25|72.05|74.44|72.24|74.01|71.81|0
1709820300000|2024-03-07 14:05:00|74.2|72|73.96|71.76|74.25|72.05|73.86|71.66|0
1709820600000|2024-03-07 14:10:00|74.01|71.81|73.67|71.47|74.25|72.05|73.57|71.37|0
1709820900000|2024-03-07 14:15:00|73.69|71.49|72.81|70.61|73.72|71.52|72.76|70.56|0
1709821200000|2024-03-07 14:20:00|72.76|70.56|73.09|70.89|73.14|70.94|72.62|70.42|0
1709821500000|2024-03-07 14:25:00|73.12|70.92|72.2|70|73.38|71.18|72.1|69.9|0
1709821800000|2024-03-07 14:30:00|72.24|70.04|72.24|70.04|73|70.8|72.01|69.81|0
1709822100000|2024-03-07 14:35:00|72.1|69.9|72.47|70.27|73.47|71.27|71.35|69.15|0
1709822400000|2024-03-07 14:40:00|72.43|70.23|73.89|71.69|73.89|71.69|72.43|70.23|0
1709822700000|2024-03-07 14:45:00|73.84|71.64|73.84|71.64|74.94|72.74|73.79|71.59|0
1709823000000|2024-03-07 14:50:00|73.89|71.69|73.22|71.02|74.15|71.95|72.89|70.69|0
1709823300000|2024-03-07 14:55:00|73.17|70.97|72.83|70.63|73.27|71.07|72.37|70.17|0
1709823600000|2024-03-07 15:00:00|72.78|70.58|73.01|70.81|73.44|71.24|72.73|70.53|0
1709823900000|2024-03-07 15:05:00|73.06|70.86|73.06|70.86|73.48|71.28|72.73|70.53|0
1709824200000|2024-03-07 15:10:00|73.11|70.91|72.31|70.11|73.11|70.91|72.03|69.83|0
1709824500000|2024-03-07 15:15:00|72.26|70.06|72.12|69.92|72.3|70.1|71.7|69.5|0
1709824800000|2024-03-07 15:20:00|72.02|69.82|71.86|69.66|72.26|70.06|71.79|69.59|0
1709825100000|2024-03-07 15:25:00|71.84|69.64|71.39|69.19|72.28|70.08|71.39|69.19|0
1709825400000|2024-03-07 15:30:00|71.21|69.01|71.48|69.28|71.95|69.75|71.21|69.01|0
1709825700000|2024-03-07 15:35:00|71.53|69.33|71.72|69.52|72.23|70.03|71.53|69.33|0
1709826000000|2024-03-07 15:40:00|71.68|69.48|70.98|68.78|71.72|69.52|70.8|68.6|0
1709826300000|2024-03-07 15:45:00|70.94|68.74|71.58|69.38|71.72|69.52|70.62|68.42|0
1709826600000|2024-03-07 15:50:00|71.63|69.43|72.41|70.21|72.46|70.26|71.58|69.38|0
1709826900000|2024-03-07 15:55:00|72.46|70.26|72.27|70.07|72.69|70.49|72.04|69.84|0
1709827200000|2024-03-07 16:00:00|72.32|70.12|72.45|70.25|72.87|70.67|72.31|70.11|0
1709827500000|2024-03-07 16:05:00|72.41|70.21|72.45|70.25|72.62|70.42|72.17|69.97|0
1709827800000|2024-03-07 16:10:00|72.36|70.16|72.68|70.48|72.92|70.72|72.31|70.11|0
1709828100000|2024-03-07 16:15:00|72.73|70.53|72.73|70.53|73.06|70.86|72.54|70.34|0
1709828400000|2024-03-07 16:20:00|72.68|70.48|72.12|69.92|72.87|70.67|72.08|69.88|0
1709828700000|2024-03-07 16:25:00|72.17|69.97|72.17|69.97|72.54|70.34|71.94|69.74|0
1709829000000|2024-03-07 16:30:00|72.21|70.01|72.82|70.62|73.1|70.9|72.21|70.01|0
1709829300000|2024-03-07 16:35:00|72.86|70.66|72.54|70.34|73.38|71.18|72.44|70.24|0
1709829600000|2024-03-07 16:40:00|72.49|70.29|72.49|70.29|72.63|70.43|72.26|70.06|0
1709829900000|2024-03-07 16:45:00|72.44|70.24|72.72|70.52|72.95|70.75|72.35|70.15|0
1709830200000|2024-03-07 16:50:00|72.67|70.47|72.3|70.1|72.67|70.47|72.3|70.1|0
1709830500000|2024-03-07 16:55:00|72.28|70.08|71.79|69.59|72.3|70.1|71.61|69.41|0
1709830800000|2024-03-07 17:00:00|71.74|69.54|71.88|69.68|72.3|70.1|71.65|69.45|0
1709831100000|2024-03-07 17:05:00|71.83|69.63|71.88|69.68|72.3|70.1|71.79|69.59|0
1709831400000|2024-03-07 17:10:00|71.92|69.72|71.92|69.72|71.97|69.77|71.46|69.26|0
1709831700000|2024-03-07 17:15:00|71.88|69.68|71.37|69.17|71.88|69.68|71.28|69.08|0
1709832000000|2024-03-07 17:20:00|71.42|69.22|71.55|69.35|71.97|69.77|71.19|68.99|0
1709832300000|2024-03-07 17:25:00|71.6|69.4|72.1|69.9|72.1|69.9|71.41|69.21|0
1709832600000|2024-03-07 17:30:00|72.06|69.86|72.15|69.95|72.57|70.37|72.01|69.81|0
1709832900000|2024-03-07 17:35:00|72.19|69.99|71.92|69.72|72.29|70.09|71.73|69.53|0
1709833200000|2024-03-07 17:40:00|72.01|69.81|72.19|69.99|72.89|70.69|71.96|69.76|0
1709833500000|2024-03-07 17:45:00|72.24|70.04|72.24|70.04|72.33|70.13|71.82|69.62|0
1709833800000|2024-03-07 17:50:00|72.28|70.08|71.96|69.76|72.42|70.22|71.73|69.53|0
1709834100000|2024-03-07 17:55:00|72|69.8|71.96|69.76|72.42|70.22|71.86|69.66|0
1709834400000|2024-03-07 18:00:00|71.91|69.71|72|69.8|72|69.8|71.77|69.57|0
1709834700000|2024-03-07 18:05:00|71.95|69.75|71.63|69.43|72.42|70.22|71.54|69.34|0
1709835000000|2024-03-07 18:10:00|71.58|69.38|71.77|69.57|71.95|69.75|71.22|69.02|0
1709835300000|2024-03-07 18:15:00|71.81|69.61|71.4|69.2|71.81|69.61|71.26|69.06|0
1709835600000|2024-03-07 18:20:00|71.44|69.24|71.42|69.22|71.76|69.56|71.3|69.1|0
1709835900000|2024-03-07 18:25:00|71.4|69.2|71.14|68.94|71.58|69.38|71.12|68.92|0
1709836200000|2024-03-07 18:30:00|71.12|68.92|70.78|68.58|71.39|69.19|70.75|68.55|0
1709836500000|2024-03-07 18:35:00|70.8|68.6|70.8|68.6|70.98|68.78|70.66|68.46|0
1709836800000|2024-03-07 18:40:00|70.75|68.55|70.52|68.32|71.21|69.01|70.48|68.28|0
1709837100000|2024-03-07 18:45:00|70.48|68.28|70.11|67.91|70.61|68.41|70.07|67.87|0
1709837400000|2024-03-07 18:50:00|70.07|67.87|71.08|68.88|71.26|69.06|69.66|67.46|0
1709837700000|2024-03-07 18:55:00|70.99|68.79|71.08|68.88|71.17|68.97|70.77|68.57|0
1709838000000|2024-03-07 19:00:00|71.04|68.84|70.9|68.7|71.67|69.47|70.81|68.61|0
1709838300000|2024-03-07 19:05:00|70.85|68.65|71.49|69.29|71.62|69.42|70.85|68.65|0
1709838600000|2024-03-07 19:10:00|71.44|69.24|71.26|69.06|71.44|69.24|71.08|68.88|0
1709838900000|2024-03-07 19:15:00|71.21|69.01|71.3|69.1|71.71|69.51|70.99|68.79|0
1709839200000|2024-03-07 19:20:00|71.26|69.06|71.89|69.69|71.94|69.74|71.26|69.06|0
1709839500000|2024-03-07 19:25:00|71.85|69.65|71.98|69.78|72.17|69.97|71.8|69.6|0
1709839800000|2024-03-07 19:30:00|71.94|69.74|71.94|69.74|72.12|69.92|71.8|69.6|0
1709840100000|2024-03-07 19:35:00|71.98|69.78|71.94|69.74|72.12|69.92|71.91|69.71|0
1709840400000|2024-03-07 19:40:00|71.8|69.6|72.07|69.87|72.16|69.96|71.75|69.55|0
1709840700000|2024-03-07 19:45:00|72.12|69.92|71.89|69.69|72.21|70.01|71.75|69.55|0
1709841000000|2024-03-07 19:50:00|71.93|69.73|71.75|69.55|71.98|69.78|71.75|69.55|0
1709841300000|2024-03-07 19:55:00|71.79|69.59|72.48|70.28|72.8|70.6|71.66|69.46|0
1709841600000|2024-03-07 20:00:00|72.62|70.42|73.38|70.3|74.17|71.86|72.62|70.3|0
1709841900000|2024-03-07 20:05:00|73.43|70.35|73.01|69.93|73.52|70.44|72.55|69.47|0
1709842200000|2024-03-07 20:10:00|73.06|69.98|72.36|69.28|73.2|70.12|72.32|69.24|0
1709842500000|2024-03-07 20:15:00|72.41|69.33|72.37|69.73|72.87|69.92|72.32|69.24|0
1709842800000|2024-03-07 20:20:00|72.32|69.68|72.29|70.09|72.65|70.37|72.1|69.68|0
1709843100000|2024-03-07 20:25:00|72.33|70.13|72.33|70.13|72.43|70.23|72.06|69.86|0
1709843400000|2024-03-07 20:30:00|72.38|70.18|71.55|69.35|72.38|70.18|71.55|69.35|0
1709843700000|2024-03-07 20:35:00|71.59|69.39|70.71|68.51|71.73|69.53|70.69|68.49|0
1709844000000|2024-03-07 20:40:00|70.76|68.56|70.21|68.01|70.76|68.56|70.17|67.97|0
1709844300000|2024-03-07 20:45:00|70.26|68.06|70.98|68.78|71.03|68.83|70.21|68.01|0
1709844600000|2024-03-07 20:50:00|70.89|68.69|70.12|67.92|71.3|69.1|70.12|67.92|0
1709844900000|2024-03-07 20:55:00|69.89|67.69|70.71|68.51|71.21|69.01|69.76|67.56|0
1709845200000|2024-03-07 21:00:00|71.16|68.96|71.71|69.51|71.81|69.61|71.16|68.96|0
1709845500000|2024-03-07 21:05:00|71.81|69.61|71.9|69.7|72.04|69.84|71.57|69.37|0
1709845800000|2024-03-07 21:10:00|71.85|69.65|71.99|69.79|71.99|69.79|71.8|69.6|0
1709846100000|2024-03-07 21:15:00|72.27|69.87|72.92|70.52|74.14|71.74|72.09|69.69|0
1709846400000|2024-03-07 21:20:00|73.06|70.66|73.29|70.89|73.48|71.08|72.69|70.29|0
1709846700000|2024-03-07 21:25:00|73.39|70.99|72.59|70.19|73.67|71.27|72.5|70.1|0
1709847000000|2024-03-07 21:30:00|72.55|70.15|72.64|70.24|72.68|70.28|72.36|69.96|0
1709847300000|2024-03-07 21:35:00|72.59|70.19|72.08|69.68|72.82|70.42|71.99|69.59|0
1709847600000|2024-03-07 21:40:00|72.1|69.7|72.12|69.72|72.22|69.82|71.85|69.45|0
1709847900000|2024-03-07 21:45:00|72.26|69.86|72.05|69.65|72.26|69.86|71.89|69.49|0
1709848200000|2024-03-07 21:50:00|72.03|69.63|71.66|69.26|72.03|69.63|71.57|69.17|0
1709848500000|2024-03-07 21:55:00|71.71|69.31|71.77|69.37|71.89|69.49|71.52|69.12|0
1709848800000|2024-03-07 22:00:00|71.67|69.27|71.73|69.33|71.75|69.35|71.64|69.24|0
1709849100000|2024-03-07 22:05:00|71.7|69.3|71.75|69.35|71.75|69.35|71.7|69.3|0
1709849400000|2024-03-07 22:10:00|71.76|69.36|71.72|69.32|71.76|69.36|71.72|69.32|0
1709849700000|2024-03-07 22:15:00|71.73|69.33|71.69|69.29|71.73|69.33|71.62|69.22|0
1709850000000|2024-03-07 22:20:00|71.66|69.26|71.63|69.23|71.69|69.29|71.6|69.2|0
1709850300000|2024-03-07 22:25:00|71.62|69.22|71.76|69.36|71.76|69.36|71.62|69.22|0
1709850600000|2024-03-07 22:30:00|71.69|69.29|71.65|69.25|71.72|69.32|71.57|69.17|0
1709850900000|2024-03-07 22:35:00|71.62|69.22|71.5|69.1|71.68|69.28|71.5|69.1|0
1709851200000|2024-03-07 22:40:00|71.47|69.07|71.43|69.03|71.47|69.07|71.41|69.01|0
1709851500000|2024-03-07 22:45:00|71.41|69.01|71.43|69.03|71.44|69.04|71.41|69.01|0
1709851800000|2024-03-07 22:50:00|71.45|69.05|71.43|69.03|71.45|69.05|71.41|69.01|0
1709852100000|2024-03-07 22:55:00|71.53|69.13|71.47|69.07|71.53|69.13|71.4|69|0
1709852400000|2024-03-07 23:00:00|71.11|68.71|71.5|69.1|71.64|69.24|70.86|68.46|0
1709852700000|2024-03-07 23:05:00|71.48|69.08|71.41|69.01|71.5|69.1|70.95|68.55|0
1709853000000|2024-03-07 23:10:00|71.36|68.96|71.22|68.82|71.36|68.96|71.09|68.69|0
1709853300000|2024-03-07 23:15:00|71.27|68.87|71.13|68.73|71.27|68.87|70.99|68.59|0
1709853600000|2024-03-07 23:20:00|71.08|68.68|71.01|68.61|71.08|68.68|70.81|68.41|0
1709853900000|2024-03-07 23:25:00|70.99|68.59|71.31|68.91|71.36|68.96|70.85|68.45|0
1709854200000|2024-03-07 23:30:00|71.35|68.95|71.33|68.93|71.38|68.98|71.26|68.86|0
1709854500000|2024-03-07 23:35:00|71.35|68.95|71.49|69.09|71.56|69.16|71.31|68.91|0
1709854800000|2024-03-07 23:40:00|71.44|69.04|71.3|68.9|71.44|69.04|71.26|68.86|0
1709855100000|2024-03-07 23:45:00|71.26|68.86|71.21|68.81|71.35|68.95|71.21|68.81|0
1709855400000|2024-03-07 23:50:00|71.3|68.9|71.44|69.04|71.49|69.09|71.26|68.86|0
1709855700000|2024-03-07 23:55:00|71.39|68.99|71.25|68.85|71.58|69.18|71.25|68.85|0
1709856000000|2024-03-08 00:00:00|71.16|68.76|71.41|69.01|71.53|69.13|70.98|68.58|0
1709856300000|2024-03-08 00:05:00|71.44|69.04|71.76|69.36|71.8|69.4|71.39|68.99|0
1709856600000|2024-03-08 00:10:00|71.69|69.29|71.62|69.22|71.94|69.54|71.62|69.22|0
1709856900000|2024-03-08 00:15:00|71.52|69.12|71.34|68.94|71.57|69.17|71.2|68.8|0
1709857200000|2024-03-08 00:20:00|71.29|68.89|71.34|68.94|71.45|69.05|71.29|68.89|0
1709857500000|2024-03-08 00:25:00|71.38|68.98|71.2|68.8|71.38|68.98|71.02|68.62|0
1709857800000|2024-03-08 00:30:00|71.29|68.89|71.2|68.8|71.29|68.89|71.06|68.66|0
1709858100000|2024-03-08 00:35:00|71.24|68.84|71.1|68.7|71.24|68.84|71.06|68.66|0
1709858400000|2024-03-08 00:40:00|71.15|68.75|70.97|68.57|71.15|68.75|70.97|68.57|0
1709858700000|2024-03-08 00:45:00|71.01|68.61|70.96|68.56|71.01|68.61|70.78|68.38|0
1709859000000|2024-03-08 00:50:00|71.01|68.61|71.01|68.61|71.06|68.66|70.96|68.56|0
1709859300000|2024-03-08 00:55:00|71.05|68.65|71.14|68.74|71.19|68.79|71.03|68.63|0
1709859600000|2024-03-08 01:00:00|71.12|68.72|71.28|68.88|71.33|68.93|71.1|68.7|0
1709859900000|2024-03-08 01:05:00|71.26|68.86|71.51|69.11|71.51|69.11|71.26|68.86|0
1709860200000|2024-03-08 01:10:00|71.49|69.09|71.37|68.97|71.55|69.15|71.37|68.97|0
1709860500000|2024-03-08 01:15:00|71.27|69.07|71.17|68.97|71.36|69.16|71.17|68.97|0
1709860800000|2024-03-08 01:20:00|71.22|69.02|71.26|69.06|71.4|69.2|71.22|69.02|0
1709861100000|2024-03-08 01:25:00|71.31|69.11|70.23|68.03|71.38|69.18|70.19|67.99|0
1709861400000|2024-03-08 01:30:00|70.21|68.01|69.87|67.67|70.23|68.03|69.69|67.49|0
1709861700000|2024-03-08 01:35:00|69.96|67.76|69.96|67.76|70.14|67.94|69.78|67.58|0
1709862000000|2024-03-08 01:40:00|69.91|67.71|70.05|67.85|70.14|67.94|69.91|67.71|0
1709862300000|2024-03-08 01:45:00|70.09|67.89|70.04|67.84|70.09|67.89|69.95|67.75|0
1709862600000|2024-03-08 01:50:00|70.09|67.89|69.95|67.75|70.09|67.89|69.91|67.71|0
1709862900000|2024-03-08 01:55:00|70|67.8|69.91|67.71|70|67.8|69.86|67.66|0
1709863200000|2024-03-08 02:00:00|69.93|67.73|70.18|67.98|70.18|67.98|69.9|67.7|0
1709863500000|2024-03-08 02:05:00|70.15|67.95|69.99|67.79|70.22|68.02|69.99|67.79|0
1709863800000|2024-03-08 02:10:00|69.97|67.77|69.99|67.79|70.08|67.88|69.95|67.75|0
1709864100000|2024-03-08 02:15:00|70.01|67.81|70.04|67.84|70.04|67.84|69.97|67.77|0
1709864400000|2024-03-08 02:20:00|70.01|67.81|69.94|67.74|70.13|67.93|69.94|67.74|0
1709864700000|2024-03-08 02:25:00|69.99|67.79|70.08|67.88|70.12|67.92|69.99|67.79|0
1709865000000|2024-03-08 02:30:00|70.06|67.86|70.12|67.92|70.17|67.97|70.03|67.83|0
1709865300000|2024-03-08 02:35:00|70.1|67.9|70.17|67.97|70.21|68.01|70.07|67.87|0
1709865600000|2024-03-08 02:40:00|70.21|68.01|70.16|67.96|70.21|68.01|70.12|67.92|0
1709865900000|2024-03-08 02:45:00|70.21|68.01|70.25|68.05|70.3|68.1|70.21|68.01|0
1709866200000|2024-03-08 02:50:00|70.23|68.03|70.21|68.01|70.3|68.1|70.21|68.01|0
1709866500000|2024-03-08 02:55:00|70.23|68.03|70.2|68|70.23|68.03|70.11|67.91|0
1709866800000|2024-03-08 03:00:00|70.16|67.96|70.34|68.14|70.39|68.19|70.16|67.96|0
1709867100000|2024-03-08 03:05:00|70.32|68.12|70.29|68.09|70.34|68.14|70.11|67.91|0
1709867400000|2024-03-08 03:10:00|70.27|68.07|70.06|67.86|70.27|68.07|70.06|67.86|0
1709867700000|2024-03-08 03:15:00|70.11|67.91|70.11|67.91|70.2|68|70.11|67.91|0
1709868000000|2024-03-08 03:20:00|70.15|67.95|69.99|67.79|70.15|67.95|69.97|67.77|0
1709868300000|2024-03-08 03:25:00|69.97|67.77|69.7|67.5|70.02|67.82|69.65|67.45|0
1709868600000|2024-03-08 03:30:00|69.65|67.45|69.6|67.4|69.7|67.5|69.6|67.4|0
1709868900000|2024-03-08 03:35:00|69.56|67.36|69.65|67.45|69.65|67.45|69.51|67.31|0
1709869200000|2024-03-08 03:40:00|69.6|67.4|69.6|67.4|69.69|67.49|69.58|67.38|0
1709869500000|2024-03-08 03:45:00|69.62|67.42|69.55|67.35|69.65|67.45|69.42|67.22|0
1709869800000|2024-03-08 03:50:00|69.51|67.31|69.42|67.22|69.51|67.31|69.42|67.22|0
1709870100000|2024-03-08 03:55:00|69.46|67.26|69.51|67.31|69.51|67.31|69.37|67.17|0
1709870400000|2024-03-08 04:00:00|69.46|67.26|69.32|67.12|69.51|67.31|69.32|67.12|0
1709870700000|2024-03-08 04:05:00|69.28|67.08|69.23|67.03|69.37|67.17|69.23|67.03|0
1709871000000|2024-03-08 04:10:00|69.19|66.99|69.05|66.85|69.19|66.99|69.01|66.81|0
1709871300000|2024-03-08 04:15:00|69.01|66.81|68.83|66.63|69.01|66.81|68.78|66.58|0
1709871600000|2024-03-08 04:20:00|68.78|66.58|68.91|66.71|68.91|66.71|68.65|66.45|0
1709871900000|2024-03-08 04:25:00|68.87|66.67|69.05|66.85|69.05|66.85|68.82|66.62|0
1709872200000|2024-03-08 04:30:00|69.09|66.89|69.09|66.89|69.18|66.98|68.96|66.76|0
1709872500000|2024-03-08 04:35:00|69.18|66.98|69.4|67.2|69.4|67.2|69.09|66.89|0
1709872800000|2024-03-08 04:40:00|69.45|67.25|69.31|67.11|69.45|67.25|69.27|67.07|0
1709873100000|2024-03-08 04:45:00|69.27|67.07|69.22|67.02|69.36|67.16|69.22|67.02|0
1709873400000|2024-03-08 04:50:00|69.2|67|69.31|67.11|69.44|67.24|69.13|66.93|0
1709873700000|2024-03-08 04:55:00|69.35|67.15|69.4|67.2|69.44|67.24|69.35|67.15|0
1709874000000|2024-03-08 05:00:00|69.35|67.15|69.46|67.26|69.53|67.33|69.35|67.15|0
1709874300000|2024-03-08 05:05:00|69.49|67.29|69.53|67.33|69.53|67.33|69.4|67.2|0
1709874600000|2024-03-08 05:10:00|69.51|67.31|69.35|67.15|69.53|67.33|69.35|67.15|0
1709874900000|2024-03-08 05:15:00|69.39|67.19|69.35|67.15|69.53|67.33|69.35|67.15|0
1709875200000|2024-03-08 05:20:00|69.3|67.1|69.48|67.28|69.53|67.33|69.3|67.1|0
1709875500000|2024-03-08 05:25:00|69.44|67.24|69.25|67.05|69.44|67.24|69.21|67.01|0
1709875800000|2024-03-08 05:30:00|69.23|67.03|69.07|66.87|69.23|67.03|69.07|66.87|0
1709876100000|2024-03-08 05:35:00|69.1|66.9|69.07|66.87|69.12|66.92|68.98|66.78|0
1709876400000|2024-03-08 05:40:00|69.12|66.92|69.16|66.96|69.16|66.96|69.07|66.87|0
1709876700000|2024-03-08 05:45:00|69.11|66.91|69.07|66.87|69.16|66.96|69.07|66.87|0
1709877000000|2024-03-08 05:50:00|69.09|66.89|69.07|66.87|69.2|67|69.07|66.87|0
1709877300000|2024-03-08 05:55:00|69.11|66.91|69.06|66.86|69.11|66.91|69.02|66.82|0
1709877600000|2024-03-08 06:00:00|69.02|66.82|69.02|66.82|69.06|66.86|68.97|66.77|0
1709877900000|2024-03-08 06:05:00|68.97|66.77|69.2|67|69.29|67.09|68.97|66.77|0
1709878200000|2024-03-08 06:10:00|69.24|67.04|69.11|66.91|69.29|67.09|69.11|66.91|0
1709878500000|2024-03-08 06:15:00|69.1|66.9|69.33|67.13|69.42|67.22|69.1|66.9|0
1709878800000|2024-03-08 06:20:00|69.31|67.11|69.37|67.17|69.37|67.17|69.28|67.08|0
1709879100000|2024-03-08 06:25:00|69.33|67.13|69.28|67.08|69.37|67.17|69.24|67.04|0
1709879400000|2024-03-08 06:30:00|69.33|67.13|69.14|66.94|69.33|67.13|69.14|66.94|0
1709879700000|2024-03-08 06:35:00|69.12|66.92|69.19|66.99|69.23|67.03|69.1|66.9|0
1709880000000|2024-03-08 06:40:00|69.23|67.03|69.32|67.12|69.41|67.21|69.19|66.99|0
1709880300000|2024-03-08 06:45:00|69.28|67.08|69.32|67.12|69.36|67.16|69.23|67.03|0
1709880600000|2024-03-08 06:50:00|69.34|67.14|69.36|67.16|69.39|67.19|69.27|67.07|0
1709880900000|2024-03-08 06:55:00|69.39|67.19|69.23|67.03|69.45|67.25|69.23|67.03|0
1709881200000|2024-03-08 07:00:00|69.27|67.07|69.36|67.16|69.59|67.39|69.23|67.03|0
1709881500000|2024-03-08 07:05:00|69.31|67.11|69.36|67.16|69.49|67.29|69.18|66.98|0
1709881800000|2024-03-08 07:10:00|69.4|67.2|69.4|67.2|69.45|67.25|69.22|67.02|0
1709882100000|2024-03-08 07:15:00|69.43|67.23|69.45|67.25|69.45|67.25|69.36|67.16|0
1709882400000|2024-03-08 07:20:00|69.49|67.29|69.53|67.33|69.63|67.43|69.44|67.24|0
1709882700000|2024-03-08 07:25:00|69.58|67.38|69.4|67.2|69.58|67.38|69.35|67.15|0
1709883000000|2024-03-08 07:30:00|69.35|67.15|69.4|67.2|69.49|67.29|69.35|67.15|0
1709883300000|2024-03-08 07:35:00|69.35|67.15|69.08|66.88|69.49|67.29|69.08|66.88|0
1709883600000|2024-03-08 07:40:00|69.03|66.83|68.88|66.68|69.03|66.83|68.81|66.61|0
1709883900000|2024-03-08 07:45:00|68.9|66.7|68.99|66.79|69.08|66.88|68.81|66.61|0
1709884200000|2024-03-08 07:50:00|69.03|66.83|68.98|66.78|69.12|66.92|68.94|66.74|0
1709884500000|2024-03-08 07:55:00|69.03|66.83|68.8|66.6|69.07|66.87|68.8|66.6|0
1709884800000|2024-03-08 08:00:00|68.87|66.67|69.09|66.89|69.21|67.01|68.87|66.67|0
1709885100000|2024-03-08 08:05:00|69.07|66.87|68.89|66.69|69.16|66.96|68.85|66.65|0
1709885400000|2024-03-08 08:10:00|68.94|66.74|68.4|66.2|68.94|66.74|68.4|66.2|0
1709885700000|2024-03-08 08:15:00|68.35|66.15|68.75|66.55|68.75|66.55|68.26|66.06|0
1709886000000|2024-03-08 08:20:00|68.71|66.51|68.75|66.55|68.84|66.64|68.71|66.51|0
1709886300000|2024-03-08 08:25:00|68.71|66.51|68.66|66.46|68.84|66.64|68.62|66.42|0
1709886600000|2024-03-08 08:30:00|68.62|66.42|68.39|66.19|68.82|66.62|68.39|66.19|0
1709886900000|2024-03-08 08:35:00|68.41|66.21|68.48|66.28|68.61|66.41|68.39|66.19|0
1709887200000|2024-03-08 08:40:00|68.43|66.23|68.28|66.08|68.52|66.32|68.26|66.06|0
1709887500000|2024-03-08 08:45:00|68.3|66.1|67.5|65.3|68.34|66.14|67.41|65.21|0
1709887800000|2024-03-08 08:50:00|67.55|65.35|67.72|65.52|67.72|65.52|67.5|65.3|0
1709888100000|2024-03-08 08:55:00|67.7|65.5|68.3|66.1|68.3|66.1|67.7|65.5|0
1709888400000|2024-03-08 09:00:00|68.25|66.05|68.25|66.05|68.79|66.59|68.25|66.05|0
1709888700000|2024-03-08 09:05:00|68.29|66.09|68.29|66.09|68.52|66.32|68.25|66.05|0
1709889000000|2024-03-08 09:10:00|68.38|66.18|68.45|66.25|68.47|66.27|68.2|66|0
1709889300000|2024-03-08 09:15:00|68.47|66.27|68.56|66.36|68.69|66.49|68.4|66.2|0
1709889600000|2024-03-08 09:20:00|68.6|66.4|68.24|66.04|68.6|66.4|68.11|65.91|0
1709889900000|2024-03-08 09:25:00|68.2|66|68.33|66.13|68.51|66.31|68.2|66|0
1709890200000|2024-03-08 09:30:00|68.29|66.09|68.53|66.33|68.55|66.35|68.11|65.91|0
1709890500000|2024-03-08 09:35:00|68.51|66.31|68.51|66.31|68.73|66.53|68.46|66.26|0
1709890800000|2024-03-08 09:40:00|68.46|66.26|68.41|66.21|68.55|66.35|68.24|66.04|0
1709891100000|2024-03-08 09:45:00|68.37|66.17|68.46|66.26|68.55|66.35|68.24|66.04|0
1709891400000|2024-03-08 09:50:00|68.48|66.28|68.28|66.08|68.64|66.44|68.19|65.99|0
1709891700000|2024-03-08 09:55:00|68.32|66.12|68.52|66.32|68.55|66.35|68.28|66.08|0
1709892000000|2024-03-08 10:00:00|68.54|66.34|68.45|66.25|68.63|66.43|68.41|66.21|0
1709892300000|2024-03-08 10:05:00|68.5|66.3|68.56|66.36|68.85|66.65|68.5|66.3|0
1709892600000|2024-03-08 10:10:00|68.54|66.34|68.72|66.52|68.72|66.52|68.5|66.3|0
1709892900000|2024-03-08 10:15:00|68.76|66.56|68.7|66.5|68.76|66.56|68.58|66.38|0
1709893200000|2024-03-08 10:20:00|68.72|66.52|68.58|66.38|68.76|66.56|68.54|66.34|0
1709893500000|2024-03-08 10:25:00|68.67|66.47|68.8|66.6|68.85|66.65|68.58|66.38|0
1709893800000|2024-03-08 10:30:00|68.76|66.56|68.76|66.56|68.8|66.6|68.53|66.33|0
1709894100000|2024-03-08 10:35:00|68.8|66.6|68.76|66.56|68.8|66.6|68.71|66.51|0
1709894400000|2024-03-08 10:40:00|68.71|66.51|68.62|66.42|68.76|66.56|68.44|66.24|0
1709894700000|2024-03-08 10:45:00|68.57|66.37|68.62|66.42|68.8|66.6|68.53|66.33|0
1709895000000|2024-03-08 10:50:00|68.57|66.37|68.71|66.51|68.82|66.62|68.57|66.37|0
1709895300000|2024-03-08 10:55:00|68.68|66.48|68.66|66.46|68.8|66.6|68.57|66.37|0
1709895600000|2024-03-08 11:00:00|68.62|66.42|68.66|66.46|68.84|66.64|68.57|66.37|0
1709895900000|2024-03-08 11:05:00|68.61|66.41|68.57|66.37|68.79|66.59|68.52|66.32|0
1709896200000|2024-03-08 11:10:00|68.61|66.41|68.57|66.37|68.7|66.5|68.43|66.23|0
1709896500000|2024-03-08 11:15:00|68.52|66.32|68.52|66.32|68.65|66.45|68.48|66.28|0
1709896800000|2024-03-08 11:20:00|68.48|66.28|68.52|66.32|68.56|66.36|68.3|66.1|0
1709897100000|2024-03-08 11:25:00|68.54|66.34|68.85|66.65|68.92|66.72|68.47|66.27|0
1709897400000|2024-03-08 11:30:00|68.87|66.67|69.01|66.81|69.01|66.81|68.83|66.63|0
1709897700000|2024-03-08 11:35:00|69.1|66.9|69.32|67.12|69.32|67.12|69.1|66.9|0
1709898000000|2024-03-08 11:40:00|69.37|67.17|69.45|67.25|69.64|67.44|69.32|67.12|0
1709898300000|2024-03-08 11:45:00|69.54|67.34|69.91|67.71|70.04|67.84|69.54|67.34|0
1709898600000|2024-03-08 11:50:00|69.93|67.73|69.95|67.75|70.18|67.98|69.91|67.71|0
1709898900000|2024-03-08 11:55:00|69.9|67.7|69.88|67.68|70.09|67.89|69.86|67.66|0
1709899200000|2024-03-08 12:00:00|69.95|67.75|69.99|67.79|70.17|67.97|69.81|67.61|0
1709899500000|2024-03-08 12:05:00|69.97|67.77|70.1|67.9|70.31|68.11|69.95|67.75|0
1709899800000|2024-03-08 12:10:00|70.08|67.88|69.99|67.79|70.24|68.04|69.9|67.7|0
1709900100000|2024-03-08 12:15:00|69.94|67.74|70.67|68.47|70.67|68.47|69.94|67.74|0
1709900400000|2024-03-08 12:20:00|70.81|68.61|70.85|68.65|71.36|69.16|70.72|68.52|0
1709900700000|2024-03-08 12:25:00|70.9|68.7|70.94|68.74|71.04|68.84|70.67|68.47|0
1709901000000|2024-03-08 12:30:00|70.99|68.79|70.94|68.74|71.08|68.88|70.71|68.51|0
1709901300000|2024-03-08 12:35:00|70.99|68.79|71.08|68.88|71.26|69.06|70.9|68.7|0
1709901600000|2024-03-08 12:40:00|70.99|68.79|71.22|69.02|71.26|69.06|70.71|68.51|0
1709901900000|2024-03-08 12:45:00|71.26|69.06|71.12|68.92|71.45|69.25|70.92|68.72|0
1709902200000|2024-03-08 12:50:00|71.17|68.97|71.17|68.97|71.49|69.29|71.12|68.92|0
1709902500000|2024-03-08 12:55:00|71.12|68.92|70.93|68.73|71.21|69.01|70.89|68.69|0
1709902800000|2024-03-08 13:00:00|70.98|68.78|70.57|68.37|71.03|68.83|70.52|68.32|0
1709903100000|2024-03-08 13:05:00|70.61|68.41|70.75|68.55|70.84|68.64|70.52|68.32|0
1709903400000|2024-03-08 13:10:00|70.79|68.59|70.61|68.41|70.79|68.59|70.56|68.36|0
1709903700000|2024-03-08 13:15:00|70.56|68.36|70.47|68.27|70.61|68.41|70.24|68.04|0
1709904000000|2024-03-08 13:20:00|70.52|68.32|69.97|67.77|70.79|68.59|69.88|67.68|0
1709904300000|2024-03-08 13:25:00|70.01|67.81|70.49|68.29|70.77|68.57|69.83|67.63|0
1709904600000|2024-03-08 13:30:00|70.54|68.34|69.15|66.95|72.53|70.33|67.18|64.98|0
1709904900000|2024-03-08 13:35:00|69.04|66.84|68.59|66.39|69.35|67.15|68.14|65.94|0
1709905200000|2024-03-08 13:40:00|68.45|66.25|67.17|64.97|68.63|66.43|66.95|64.75|0
1709905500000|2024-03-08 13:45:00|67.22|65.02|67.85|65.65|67.89|65.69|66.78|64.58|0
1709905800000|2024-03-08 13:50:00|67.8|65.6|67.32|65.12|68.07|65.87|67.1|64.9|0
1709906100000|2024-03-08 13:55:00|67.28|65.08|67.85|65.65|68.2|66|67.14|64.94|0
1709906400000|2024-03-08 14:00:00|67.89|65.69|67.23|65.03|68.02|65.82|66.88|64.68|0
1709906700000|2024-03-08 14:05:00|67.27|65.07|67.84|65.64|68.15|65.95|67.1|64.9|0
1709907000000|2024-03-08 14:10:00|67.8|65.6|68.2|66|68.2|66|67.18|64.98|0
1709907300000|2024-03-08 14:15:00|68.24|66.04|68.91|66.71|68.95|66.75|68.24|66.04|0
1709907600000|2024-03-08 14:20:00|68.95|66.75|68.9|66.7|68.95|66.75|68.55|66.35|0
1709907900000|2024-03-08 14:25:00|68.86|66.66|69.22|67.02|70.07|67.87|68.41|66.21|0
1709908200000|2024-03-08 14:30:00|69.35|67.15|67.55|65.35|69.4|67.2|67.51|65.31|0
1709908500000|2024-03-08 14:35:00|67.6|65.4|67.73|65.53|68.4|66.2|67.38|65.18|0
1709908800000|2024-03-08 14:40:00|67.64|65.44|66.85|64.65|67.64|65.44|66.54|64.34|0
1709909100000|2024-03-08 14:45:00|66.8|64.6|65.55|63.35|66.98|64.78|65.33|63.13|0
1709909400000|2024-03-08 14:50:00|65.46|63.26|65.33|63.13|65.93|63.73|65.29|63.09|0
1709909700000|2024-03-08 14:55:00|65.29|63.09|65.61|63.41|66.17|63.97|64.95|62.75|0
1709910000000|2024-03-08 15:00:00|65.52|63.32|65.35|63.15|65.69|63.49|65.18|62.98|0
1709910300000|2024-03-08 15:05:00|65.31|63.11|65.14|62.94|65.52|63.32|64.84|62.64|0
1709910600000|2024-03-08 15:10:00|65.09|62.89|65.63|63.43|66.32|64.12|65.09|62.89|0
1709910900000|2024-03-08 15:15:00|65.67|63.47|66.31|64.11|66.4|64.2|65.5|63.3|0
1709911200000|2024-03-08 15:20:00|66.27|64.07|66.31|64.11|66.53|64.33|65.88|63.68|0
1709911500000|2024-03-08 15:25:00|66.29|64.09|65.84|63.64|66.4|64.2|65.5|63.3|0
1709911800000|2024-03-08 15:30:00|65.71|63.51|66.14|63.94|66.52|64.32|65.62|63.42|0
1709912100000|2024-03-08 15:35:00|66.22|64.02|66.91|64.71|67.22|65.02|66.14|63.94|0
1709912400000|2024-03-08 15:40:00|66.83|64.63|66.26|64.06|67.3|65.1|66|63.8|0
1709912700000|2024-03-08 15:45:00|66.31|64.11|66.61|64.41|67.48|65.28|66.26|64.06|0
1709913000000|2024-03-08 15:50:00|66.69|64.49|66.35|64.15|67.17|64.97|66.3|64.1|0
1709913300000|2024-03-08 15:55:00|66.26|64.06|66.43|64.23|66.65|64.45|66|63.8|0
1709913600000|2024-03-08 16:00:00|66.47|64.27|68.26|66.06|68.48|66.28|66.34|64.14|0
1709913900000|2024-03-08 16:05:00|68.48|66.28|69.55|67.35|69.6|67.4|68.04|65.84|0
1709914200000|2024-03-08 16:10:00|69.68|67.48|68.7|66.5|69.91|67.71|68.66|66.46|0
1709914500000|2024-03-08 16:15:00|68.79|66.59|69.95|67.75|70.45|68.25|68.79|66.59|0
1709914800000|2024-03-08 16:20:00|70.04|67.84|70.45|68.25|70.67|68.47|69.32|67.12|0
1709915100000|2024-03-08 16:25:00|70.49|68.29|71.45|69.25|71.63|69.43|69.9|67.7|0
1709915400000|2024-03-08 16:30:00|71.31|69.11|70.71|68.51|72.39|70.19|69.88|67.68|0
1709915700000|2024-03-08 16:35:00|70.8|68.6|70.11|67.91|71.12|68.92|70.07|67.87|0
1709916000000|2024-03-08 16:40:00|70.16|67.96|70.66|68.46|70.98|68.78|69.98|67.78|0
1709916300000|2024-03-08 16:45:00|70.57|68.37|71.76|69.56|72.41|70.21|70.48|68.28|0
1709916600000|2024-03-08 16:50:00|71.67|69.47|71.57|69.37|71.85|69.65|70.66|68.46|0
1709916900000|2024-03-08 16:55:00|71.48|69.28|72.96|70.76|73.49|71.29|71.11|68.91|0
1709917200000|2024-03-08 17:00:00|73.1|70.9|72.22|70.02|73.38|71.18|71.62|69.42|0
1709917500000|2024-03-08 17:05:00|72.26|70.06|73.19|70.99|73.52|71.32|71.43|69.23|0
1709917800000|2024-03-08 17:10:00|73.15|70.95|72.4|70.2|73.76|71.56|71.94|69.74|0
1709918100000|2024-03-08 17:15:00|72.35|70.15|73.14|70.94|73.14|70.94|72.17|69.97|0
1709918400000|2024-03-08 17:20:00|73.05|70.85|73.24|71.04|73.28|71.08|72.44|70.24|0
1709918700000|2024-03-08 17:25:00|73.14|70.94|71.93|69.73|73.14|70.94|71.75|69.55|0
1709919000000|2024-03-08 17:30:00|71.79|69.59|71.84|69.64|72.16|69.96|71.43|69.23|0
1709919300000|2024-03-08 17:35:00|71.79|69.59|71.98|69.78|72.81|70.61|71.7|69.5|0
1709919600000|2024-03-08 17:40:00|71.93|69.73|72.41|70.21|72.72|70.52|71.61|69.41|0
1709919900000|2024-03-08 17:45:00|72.39|70.19|73.32|71.12|73.37|71.17|72.39|70.19|0
1709920200000|2024-03-08 17:50:00|73.35|71.15|75.5|72.64|75.57|72.71|73.04|70.84|0
1709920500000|2024-03-08 17:55:00|78.09|75.23|76.44|73.58|78.09|75.23|75.91|73.05|0
1709920800000|2024-03-08 18:00:00|76.48|73.62|78.52|75.66|78.82|75.96|76.09|73.23|0
1709921100000|2024-03-08 18:05:00|78.57|75.71|77.31|74.45|78.77|75.91|76.87|74.01|0
1709921400000|2024-03-08 18:10:00|77.16|74.3|78.47|75.61|78.47|75.61|77.11|74.25|0
1709921700000|2024-03-08 18:15:00|78.45|75.59|78.2|75.34|78.54|75.68|77.86|75|0
1709922000000|2024-03-08 18:20:00|78.4|75.54|78.88|76.02|78.93|76.07|77.98|75.12|0
1709922300000|2024-03-08 18:25:00|78.98|76.12|78.98|76.12|79.18|76.32|78.3|75.44|0
1709922600000|2024-03-08 18:30:00|79.13|76.27|79.96|77.1|79.96|77.1|78.68|75.82|0
1709922900000|2024-03-08 18:35:00|80.11|77.25|80.86|78|80.96|78.1|79.96|77.1|0
1709923200000|2024-03-08 18:40:00|80.91|78.05|79.7|76.84|81.36|78.5|79.6|76.74|0
1709923500000|2024-03-08 18:45:00|79.75|76.89|80.77|77.91|80.78|77.92|79.6|76.74|0
1709923800000|2024-03-08 18:50:00|80.82|77.96|80.47|77.61|80.97|78.11|80.22|77.36|0
1709924100000|2024-03-08 18:55:00|80.52|77.66|80.12|77.26|80.82|77.96|79.97|77.11|0
1709924400000|2024-03-08 19:00:00|80.22|77.36|78.44|75.58|80.22|77.36|78.25|75.39|0
1709924700000|2024-03-08 19:05:00|78.35|75.49|78.3|75.44|78.88|76.02|78.15|75.29|0
1709925000000|2024-03-08 19:10:00|78.25|75.39|78.69|75.83|78.83|75.97|78.1|75.24|0
1709925300000|2024-03-08 19:15:00|78.59|75.73|77.81|74.95|78.59|75.73|77.52|74.66|0
1709925600000|2024-03-08 19:20:00|77.76|74.9|75.73|72.87|77.98|75.12|75.73|72.87|0
1709925900000|2024-03-08 19:25:00|75.78|72.92|75.77|72.91|76.3|73.44|75.44|72.58|0
1709926200000|2024-03-08 19:30:00|75.68|72.82|74.83|72.63|75.68|72.96|74.73|72.39|0
1709926500000|2024-03-08 19:35:00|74.78|72.58|74.73|72.53|74.78|72.58|74.07|71.87|0
1709926800000|2024-03-08 19:40:00|74.63|72.43|73.15|70.95|75.09|72.89|73.06|70.86|0
1709927100000|2024-03-08 19:45:00|73.01|70.81|73.39|71.19|73.67|71.47|72.97|70.77|0
1709927400000|2024-03-08 19:50:00|73.34|71.14|74.09|71.89|74.14|71.94|72.92|70.72|0
1709927700000|2024-03-08 19:55:00|74.04|71.84|74.04|71.84|74.32|72.12|73.76|71.56|0
1709928000000|2024-03-08 20:00:00|74.09|71.89|73.33|71.13|74.09|71.89|73.01|70.81|0
1709928300000|2024-03-08 20:05:00|73.29|71.09|74.94|72.74|74.94|72.74|73.29|71.09|0
1709928600000|2024-03-08 20:10:00|75.08|72.88|75.65|73.45|76.13|73.93|74.98|72.78|0
1709928900000|2024-03-08 20:15:00|75.7|73.5|75.98|73.78|76.08|73.88|75.27|73.07|0
1709929200000|2024-03-08 20:20:00|75.84|73.64|75.69|73.49|76.13|73.93|75.36|73.16|0
1709929500000|2024-03-08 20:25:00|75.6|73.4|77.68|75.48|77.88|75.68|75.26|73.06|0
1709929800000|2024-03-08 20:30:00|77.93|75.73|76.27|74.07|77.93|75.73|76.08|73.88|0
1709930100000|2024-03-08 20:35:00|76.32|74.12|77.63|75.43|77.63|75.43|76.17|73.97|0
1709930400000|2024-03-08 20:40:00|77.48|75.28|77.38|75.18|77.48|75.28|76.65|74.45|0
1709930700000|2024-03-08 20:45:00|77.29|75.09|76.94|74.74|77.29|75.09|76.46|74.26|0
1709931000000|2024-03-08 20:50:00|76.55|74.35|76.79|74.59|77.53|75.33|76.55|74.35|0
1709931300000|2024-03-08 20:55:00|77.16|74.96|77.97|75.77|77.97|75.77|77.09|74.89|0
1709931600000|2024-03-08 21:00:00|78.06|75.86|76.45|74.25|78.06|75.86|76.31|74.11|0
1709931900000|2024-03-08 21:05:00|76.5|74.3|76.79|74.59|76.89|74.69|76.45|74.25|0
1709932200000|2024-03-08 21:10:00|76.74|74.54|77.08|74.88|77.13|74.93|76.55|74.35|0
1710116400000|2024-03-11 00:20:00|77.65|75.45|78|75.8|78.05|75.85|77.65|75.45|0
1710116700000|2024-03-11 00:25:00|77.95|75.75|78.39|76.19|78.44|76.24|77.95|75.75|0
1710117000000|2024-03-11 00:30:00|78.37|76.17|78.44|76.24|78.44|76.24|78.19|75.99|0
1710117300000|2024-03-11 00:35:00|78.46|76.26|78.56|76.36|78.68|76.48|78.46|76.26|0
1710117600000|2024-03-11 00:40:00|78.53|76.33|78.78|76.58|78.93|76.73|78.53|76.33|0
1710117900000|2024-03-11 00:45:00|78.73|76.53|78.38|76.18|78.78|76.58|78.28|76.08|0
1710118200000|2024-03-11 00:50:00|78.41|76.21|78.28|76.08|78.41|76.21|78.21|76.01|0
1710118500000|2024-03-11 00:55:00|78.31|76.11|78.53|76.33|78.63|76.43|78.31|76.11|0
1710118800000|2024-03-11 01:00:00|78.48|76.28|78.28|76.08|78.58|76.38|78.23|76.03|0
1710119100000|2024-03-11 01:05:00|78.26|76.06|78.13|75.93|78.38|76.18|78.13|75.93|0
1710119400000|2024-03-11 01:10:00|78.18|75.98|78.23|76.03|78.33|76.13|78.08|75.88|0
1710119700000|2024-03-11 01:15:00|78.25|76.05|78.03|75.83|78.25|76.05|77.88|75.68|0
1710120000000|2024-03-11 01:20:00|77.98|75.78|77.78|75.58|78.03|75.83|77.76|75.56|0
1710120300000|2024-03-11 01:25:00|77.83|75.63|77.9|75.7|77.93|75.73|77.81|75.61|0
1710120600000|2024-03-11 01:30:00|77.88|75.68|77.63|75.43|77.88|75.68|77.58|75.38|0
1710120900000|2024-03-11 01:35:00|77.58|75.38|77.63|75.43|77.73|75.53|77.53|75.33|0
1710121200000|2024-03-11 01:40:00|77.58|75.38|77.43|75.23|77.6|75.4|77.04|74.84|0
1710121500000|2024-03-11 01:45:00|77.48|75.28|77.87|75.67|77.87|75.67|77.43|75.23|0
1710121800000|2024-03-11 01:50:00|77.82|75.62|78.26|76.06|78.26|76.06|77.82|75.62|0
1710122100000|2024-03-11 01:55:00|78.21|76.01|78.29|76.09|78.31|76.11|78.11|75.91|0
1710122400000|2024-03-11 02:00:00|78.26|76.06|78.36|76.16|78.66|76.46|78.26|76.06|0
1710122700000|2024-03-11 02:05:00|78.31|76.11|78.14|75.94|78.36|76.16|78.14|75.94|0
1710123000000|2024-03-11 02:10:00|78.16|75.96|78.4|76.2|78.55|76.35|78.16|75.96|0
1710123300000|2024-03-11 02:15:00|78.36|76.16|78.3|76.1|78.36|76.16|78.16|75.96|0
1710123600000|2024-03-11 02:20:00|78.35|76.15|78.5|76.3|78.5|76.3|78.35|76.15|0
1710123900000|2024-03-11 02:25:00|78.45|76.25|78.25|76.05|78.45|76.25|78.15|75.95|0
1710124200000|2024-03-11 02:30:00|78.28|76.08|78.89|76.69|78.89|76.69|78.25|76.05|0
1710124500000|2024-03-11 02:35:00|78.94|76.74|78.89|76.69|78.94|76.74|78.79|76.59|0
1710124800000|2024-03-11 02:40:00|78.87|76.67|78.69|76.49|78.89|76.69|78.64|76.44|0
1710125100000|2024-03-11 02:45:00|78.64|76.44|78.79|76.59|78.79|76.59|78.64|76.44|0
1710125400000|2024-03-11 02:50:00|78.74|76.54|78.84|76.64|78.94|76.74|78.74|76.54|0
1710125700000|2024-03-11 02:55:00|78.79|76.59|78.74|76.54|78.84|76.64|78.61|76.41|0
1710126000000|2024-03-11 03:00:00|78.69|76.49|78.74|76.54|78.78|76.58|78.64|76.44|0
1710126300000|2024-03-11 03:05:00|78.76|76.56|78.63|76.43|78.76|76.56|78.63|76.43|0
1710126600000|2024-03-11 03:10:00|78.68|76.48|78.48|76.28|78.73|76.53|78.48|76.28|0
1710126900000|2024-03-11 03:15:00|78.46|76.26|78.43|76.23|78.48|76.28|78.38|76.18|0
1710127200000|2024-03-11 03:20:00|78.48|76.28|78.48|76.28|78.58|76.38|78.43|76.23|0
1710127500000|2024-03-11 03:25:00|78.46|76.26|78.43|76.23|78.48|76.28|78.33|76.13|0
1710127800000|2024-03-11 03:30:00|78.46|76.26|78.7|76.5|78.7|76.5|78.43|76.23|0
1710128100000|2024-03-11 03:35:00|78.68|76.48|78.72|76.52|78.72|76.52|78.63|76.43|0
1710128400000|2024-03-11 03:40:00|78.75|76.55|78.87|76.67|78.87|76.67|78.72|76.52|0
1710128700000|2024-03-11 03:45:00|78.85|76.65|79.07|76.87|79.07|76.87|78.85|76.65|0
1710129000000|2024-03-11 03:50:00|79.09|76.89|79.07|76.87|79.12|76.92|79.02|76.82|0
1710129300000|2024-03-11 03:55:00|79.12|76.92|79.67|77.47|79.72|77.52|79.12|76.92|0
1710129600000|2024-03-11 04:00:00|79.72|77.52|80.07|77.87|80.12|77.92|79.72|77.52|0
1710129900000|2024-03-11 04:05:00|80.12|77.92|80.06|77.86|80.32|78.12|80.04|77.84|0
1710130200000|2024-03-11 04:10:00|80.01|77.81|79.99|77.79|80.06|77.86|79.96|77.76|0
1710130500000|2024-03-11 04:15:00|80.01|77.81|79.81|77.61|80.01|77.81|79.81|77.61|0
1710130800000|2024-03-11 04:20:00|79.86|77.66|80.01|77.81|80.01|77.81|79.73|77.53|0
1710131100000|2024-03-11 04:25:00|79.96|77.76|79.91|77.71|80.01|77.81|79.81|77.61|0
1710131400000|2024-03-11 04:30:00|79.93|77.73|80.11|77.91|80.16|77.96|79.91|77.71|0
1710131700000|2024-03-11 04:35:00|80.13|77.93|80|77.8|80.13|77.93|80|77.8|0
1710132000000|2024-03-11 04:40:00|80.05|77.85|80|77.8|80.1|77.9|79.9|77.7|0
1710132300000|2024-03-11 04:45:00|80.03|77.83|80.05|77.85|80.15|77.95|79.95|77.75|0
1710132600000|2024-03-11 04:50:00|80|77.8|79.95|77.75|80.15|77.95|79.95|77.75|0
1710132900000|2024-03-11 04:55:00|79.97|77.77|79.9|77.7|80|77.8|79.85|77.65|0
1710133200000|2024-03-11 05:00:00|79.85|77.65|79.9|77.7|79.9|77.7|79.69|77.49|0
1710133500000|2024-03-11 05:05:00|79.87|77.67|79.99|77.79|80.15|77.95|79.82|77.62|0
1710133800000|2024-03-11 05:10:00|80.02|77.82|79.84|77.64|80.09|77.89|79.69|77.49|0
1710134100000|2024-03-11 05:15:00|79.87|77.67|79.79|77.59|79.94|77.74|79.77|77.57|0
1710134400000|2024-03-11 05:20:00|79.84|77.64|79.74|77.54|79.84|77.64|79.69|77.49|0
1710134700000|2024-03-11 05:25:00|79.79|77.59|79.64|77.44|79.79|77.59|79.59|77.39|0
1710135000000|2024-03-11 05:30:00|79.61|77.41|79.33|77.13|79.74|77.54|79.33|77.13|0
1710135300000|2024-03-11 05:35:00|79.36|77.16|79.13|76.93|79.38|77.18|79.01|76.81|0
1710135600000|2024-03-11 05:40:00|79.06|76.86|79.08|76.88|79.13|76.93|78.83|76.63|0
1710135900000|2024-03-11 05:45:00|78.98|76.78|79.18|76.98|79.2|77|78.93|76.73|0
1710136200000|2024-03-11 05:50:00|79.23|77.03|79.03|76.83|79.23|77.03|78.98|76.78|0
1710136500000|2024-03-11 05:55:00|78.98|76.78|78.63|76.43|79.03|76.83|78.63|76.43|0
1710136800000|2024-03-11 06:00:00|78.65|76.45|78.33|76.13|78.68|76.48|78.33|76.13|0
1710137100000|2024-03-11 06:05:00|78.28|76.08|78.38|76.18|78.48|76.28|78.23|76.03|0
1710137400000|2024-03-11 06:10:00|78.4|76.2|78.55|76.35|78.57|76.37|78.4|76.2|0
1710137700000|2024-03-11 06:15:00|78.52|76.32|78.62|76.42|78.72|76.52|78.52|76.32|0
1710138000000|2024-03-11 06:20:00|78.67|76.47|78.77|76.57|78.77|76.57|78.52|76.32|0
1710138300000|2024-03-11 06:25:00|78.72|76.52|78.77|76.57|78.77|76.57|78.57|76.37|0
1710138600000|2024-03-11 06:30:00|78.82|76.62|78.67|76.47|78.97|76.77|78.57|76.37|0
1710138900000|2024-03-11 06:35:00|78.72|76.52|78.54|76.34|78.72|76.52|78.54|76.34|0
1710139200000|2024-03-11 06:40:00|78.56|76.36|78.56|76.36|78.81|76.61|78.56|76.36|0
1710139500000|2024-03-11 06:45:00|78.51|76.31|78.46|76.26|78.61|76.41|78.46|76.26|0
1710139800000|2024-03-11 06:50:00|78.51|76.31|78.46|76.26|78.51|76.31|78.46|76.26|0
1710140100000|2024-03-11 06:55:00|78.44|76.24|78.36|76.16|78.46|76.26|78.26|76.06|0
1710140400000|2024-03-11 07:00:00|78.41|76.21|78.87|76.67|78.94|76.74|78.26|76.06|0
1710140700000|2024-03-11 07:05:00|78.84|76.64|78.54|76.34|78.94|76.74|78.44|76.24|0
1710141000000|2024-03-11 07:10:00|78.59|76.39|78.94|76.74|78.94|76.74|78.59|76.39|0
1710141300000|2024-03-11 07:15:00|78.89|76.69|79.28|77.08|79.28|77.08|78.84|76.64|0
1710141600000|2024-03-11 07:20:00|79.33|77.13|79.93|77.73|80.06|77.86|79.33|77.13|0
1710141900000|2024-03-11 07:25:00|79.91|77.71|79.48|77.28|80.03|77.83|79.43|77.23|0
1710142200000|2024-03-11 07:30:00|79.43|77.23|79.78|77.58|79.78|77.58|79.43|77.23|0
1710142500000|2024-03-11 07:35:00|79.75|77.55|79.18|76.98|79.75|77.55|77.65|75.45|0
1710142800000|2024-03-11 07:40:00|79.28|77.08|79.26|77.06|79.33|77.13|79.08|76.88|0
1710143100000|2024-03-11 07:45:00|79.23|77.03|78.93|76.73|79.43|77.23|78.88|76.68|0
1710143400000|2024-03-11 07:50:00|78.86|76.66|78.33|76.13|78.88|76.68|78.23|76.03|0
1710143700000|2024-03-11 07:55:00|78.28|76.08|78.83|76.63|78.83|76.63|78.28|76.08|0
1710144000000|2024-03-11 08:00:00|78.68|76.48|79.73|77.53|79.73|77.53|78.28|76.08|0
1710144300000|2024-03-11 08:05:00|79.78|77.58|79.92|77.72|80.28|78.08|79.17|76.97|0
1710144600000|2024-03-11 08:10:00|79.87|77.67|80.61|78.41|80.68|78.48|79.77|77.57|0
1710144900000|2024-03-11 08:15:00|80.58|78.38|80.53|78.33|81.45|79.25|80.38|78.18|0
1710145200000|2024-03-11 08:20:00|80.5|78.3|79.22|77.02|80.5|78.3|79.17|76.97|0
1710145500000|2024-03-11 08:25:00|79.27|77.07|79.27|77.07|79.52|77.32|78.97|76.77|0
1710145800000|2024-03-11 08:30:00|79.17|76.97|78.96|76.76|79.72|77.52|78.91|76.71|0
1710146100000|2024-03-11 08:35:00|78.86|76.66|79.01|76.81|79.01|76.81|78.42|76.22|0
1710146400000|2024-03-11 08:40:00|78.91|76.71|79.11|76.91|79.16|76.96|78.86|76.66|0
1710146700000|2024-03-11 08:45:00|79.14|76.94|81.03|78.83|81.18|78.98|79.06|76.86|0
1710147000000|2024-03-11 08:50:00|81.13|78.93|80.64|78.44|82|79.8|80.62|78.42|0
1710147300000|2024-03-11 08:55:00|80.67|78.47|79.76|77.56|80.67|78.47|79.76|77.56|0
1710147600000|2024-03-11 09:00:00|79.71|77.51|79|76.8|79.71|77.51|79|76.8|0
1710147900000|2024-03-11 09:05:00|79.05|76.85|78.95|76.75|79.2|77|78.8|76.6|0
1710148200000|2024-03-11 09:10:00|79.05|76.85|78.9|76.7|79.4|77.2|78.9|76.7|0
1710148500000|2024-03-11 09:15:00|78.93|76.73|78.75|76.55|79.4|77.2|78.75|76.55|0
1710148800000|2024-03-11 09:20:00|78.8|76.6|78.8|76.6|78.95|76.75|78.4|76.2|0
1710149100000|2024-03-11 09:25:00|78.9|76.7|78.7|76.5|78.95|76.75|78.5|76.3|0
1710149400000|2024-03-11 09:30:00|78.72|76.52|79.14|76.94|79.19|76.99|78.6|76.4|0
1710149700000|2024-03-11 09:35:00|79.19|76.99|79.59|77.39|79.69|77.49|79.09|76.89|0
1710150000000|2024-03-11 09:40:00|79.64|77.44|79.44|77.24|79.69|77.49|79.34|77.14|0
1710150300000|2024-03-11 09:45:00|79.34|77.14|79.24|77.04|79.44|77.24|79.09|76.89|0
1710150600000|2024-03-11 09:50:00|79.19|76.99|79.24|77.04|79.34|77.14|78.94|76.74|0
1710150900000|2024-03-11 09:55:00|79.29|77.09|79.09|76.89|79.49|77.29|79.09|76.89|0
1710151200000|2024-03-11 10:00:00|79.14|76.94|79.03|76.83|79.31|77.11|78.91|76.71|0
1710151500000|2024-03-11 10:05:00|78.98|76.78|78.93|76.73|79.28|77.08|78.88|76.68|0
1710151800000|2024-03-11 10:10:00|78.88|76.68|79.23|77.03|79.33|77.13|78.86|76.66|0
1710152100000|2024-03-11 10:15:00|79.28|77.08|79.28|77.08|79.41|77.21|79.16|76.96|0
1710152400000|2024-03-11 10:20:00|79.33|77.13|80.38|78.18|80.38|78.18|79.33|77.13|0
1710152700000|2024-03-11 10:25:00|80.49|78.29|80.28|78.08|80.49|78.29|80.08|77.88|0
1710153000000|2024-03-11 10:30:00|80.23|78.03|79.52|77.32|80.28|78.08|79.52|77.32|0
1710153300000|2024-03-11 10:35:00|79.57|77.37|78.97|76.77|79.57|77.37|78.9|76.7|0
1710153600000|2024-03-11 10:40:00|78.92|76.72|78.82|76.62|78.92|76.72|78.42|76.22|0
1710153900000|2024-03-11 10:45:00|78.87|76.67|78.1|75.9|78.87|76.67|78.08|75.88|0
1710154200000|2024-03-11 10:50:00|78.08|75.88|78.37|76.17|78.37|76.17|78.03|75.83|0
1710154500000|2024-03-11 10:55:00|78.42|76.22|78.47|76.27|78.57|76.37|78.37|76.17|0
1710154800000|2024-03-11 11:00:00|78.44|76.24|78.22|76.02|79.02|76.82|78.17|75.97|0
1710155100000|2024-03-11 11:05:00|78.27|76.07|79.01|76.81|79.36|77.16|78.27|76.07|0
1710155400000|2024-03-11 11:10:00|78.96|76.76|78.76|76.56|79.06|76.86|78.51|76.31|0
1710155700000|2024-03-11 11:15:00|78.59|76.39|78.91|76.71|79.06|76.86|78.51|76.31|0
1710156000000|2024-03-11 11:20:00|78.94|76.74|79.01|76.81|79.26|77.06|78.71|76.51|0
1710156300000|2024-03-11 11:25:00|78.96|76.76|79.11|76.91|79.41|77.21|78.96|76.76|0
1710156600000|2024-03-11 11:30:00|79.16|76.96|79.43|77.23|79.56|77.36|79.11|76.91|0
1710156900000|2024-03-11 11:35:00|79.45|77.25|79.45|77.25|79.63|77.43|79.4|77.2|0
1710157200000|2024-03-11 11:40:00|79.5|77.3|79.5|77.3|79.6|77.4|79.43|77.23|0
1710157500000|2024-03-11 11:45:00|79.45|77.25|80.31|78.11|80.31|78.11|79.4|77.2|0
1710157800000|2024-03-11 11:50:00|80.26|78.06|80.56|78.36|80.66|78.46|80.25|78.05|0
1710158100000|2024-03-11 11:55:00|80.51|78.31|80.1|77.9|80.66|78.46|80|77.8|0
1710158400000|2024-03-11 12:00:00|80.13|77.93|81.42|79.22|81.42|79.22|80.13|77.93|0
1710158700000|2024-03-11 12:05:00|81.37|79.17|81.57|79.37|81.83|79.63|80.91|78.71|0
1710159000000|2024-03-11 12:10:00|81.67|79.47|82.27|80.07|82.65|80.45|81.67|79.47|0
1710159300000|2024-03-11 12:15:00|82.29|80.09|81.89|79.69|82.6|80.4|80.76|78.56|0
1710159600000|2024-03-11 12:20:00|81.86|79.66|81.86|79.66|82.38|80.18|81.5|79.3|0
1710159900000|2024-03-11 12:25:00|81.91|79.71|81.91|79.71|82.17|79.97|81.6|79.4|0
1710160200000|2024-03-11 12:30:00|82.07|79.87|81.5|79.3|82.07|79.87|81.27|79.07|0
1710160500000|2024-03-11 12:35:00|81.53|79.33|81.86|79.66|82.19|79.99|81.45|79.25|0
1710160800000|2024-03-11 12:40:00|81.83|79.63|82.11|79.91|82.16|79.96|81.39|79.19|0
1710161100000|2024-03-11 12:45:00|82.22|80.02|82.32|80.12|82.58|80.38|81.96|79.76|0
1710161400000|2024-03-11 12:50:00|82.27|80.07|81.54|79.34|82.52|80.32|81.42|79.22|0
1710161700000|2024-03-11 12:55:00|81.52|79.32|81.32|79.12|81.96|79.76|81.32|79.12|0
1710162000000|2024-03-11 13:00:00|81.37|79.17|81.01|78.81|81.47|79.27|80.86|78.66|0
1710162300000|2024-03-11 13:05:00|81.06|78.86|80.76|78.56|81.11|78.91|80.45|78.25|0
1710162600000|2024-03-11 13:10:00|80.73|78.53|79.99|77.79|80.73|78.53|79.94|77.74|0
1710162900000|2024-03-11 13:15:00|79.94|77.74|79.79|77.59|80.25|78.05|79.69|77.49|0
1710163200000|2024-03-11 13:20:00|79.77|77.57|80.04|77.84|80.14|77.94|79.74|77.54|0
1710163500000|2024-03-11 13:25:00|80.14|77.94|80.19|77.99|80.95|78.75|79.94|77.74|0
1710163800000|2024-03-11 13:30:00|80.24|78.04|80.31|78.11|80.46|78.26|79.1|76.9|0
1710164100000|2024-03-11 13:35:00|80.41|78.21|79.6|77.4|80.46|78.26|79.05|76.85|0
1710164400000|2024-03-11 13:40:00|79.55|77.35|79.7|77.5|80|77.8|79.25|77.05|0
1710164700000|2024-03-11 13:45:00|79.8|77.6|80.25|78.05|80.56|78.36|79.09|76.89|0
1710165000000|2024-03-11 13:50:00|80.2|78|81.37|79.17|81.37|79.17|79.55|77.35|0
1710165300000|2024-03-11 13:55:00|81.22|79.02|81.99|79.79|81.99|79.79|80.81|78.61|0
1710165600000|2024-03-11 14:00:00|82.04|79.84|82.79|80.59|82.97|80.77|81.63|79.43|0
1710165900000|2024-03-11 14:05:00|82.82|80.62|82.97|80.77|83.68|81.48|82.55|80.35|0
1710166200000|2024-03-11 14:10:00|82.92|80.72|83.58|81.38|83.91|81.71|82.05|79.85|0
1710166500000|2024-03-11 14:15:00|83.69|81.49|81.99|79.79|83.69|81.49|81.99|79.79|0
1710166800000|2024-03-11 14:20:00|81.97|79.77|83.37|81.17|83.42|81.22|81.76|79.56|0
1710167100000|2024-03-11 14:25:00|83.27|81.07|82.87|80.67|83.47|81.27|82.74|80.54|0
1710167400000|2024-03-11 14:30:00|82.85|80.65|81.14|78.94|82.95|80.75|80.94|78.74|0
1710167700000|2024-03-11 14:35:00|81.19|78.99|82.84|80.64|82.89|80.69|80.94|78.74|0
1710168000000|2024-03-11 14:40:00|82.89|80.69|81.86|79.66|82.89|80.69|81.5|79.3|0
1710168300000|2024-03-11 14:45:00|81.91|79.71|81.29|79.09|82.48|80.28|81.29|79.09|0
1710168600000|2024-03-11 14:50:00|81.39|79.19|80.58|78.38|82.04|79.84|80.58|78.38|0
1710168900000|2024-03-11 14:55:00|80.63|78.43|80.28|78.08|80.83|78.63|80.03|77.83|0
1710169200000|2024-03-11 15:00:00|80.43|78.23|80.12|77.92|80.63|78.43|79.82|77.62|0
1710169500000|2024-03-11 15:05:00|80.07|77.87|80.63|78.43|80.83|78.63|79.75|77.55|0
1710169800000|2024-03-11 15:10:00|80.68|78.48|81.44|79.24|82.31|80.11|80.68|78.48|0
1710170100000|2024-03-11 15:15:00|81.54|79.34|81.34|79.14|81.9|79.7|81.29|79.09|0
1710170400000|2024-03-11 15:20:00|81.39|79.19|81.9|79.7|82.16|79.96|81.23|79.03|0
1710170700000|2024-03-11 15:25:00|81.95|79.75|82.57|80.37|82.67|80.47|81.33|79.13|0
1710171000000|2024-03-11 15:30:00|82.52|80.32|82.39|80.19|83.09|80.89|82.05|79.85|0
1710171300000|2024-03-11 15:35:00|82.41|80.21|82.15|79.95|82.41|80.21|81.54|79.34|0
1710171600000|2024-03-11 15:40:00|82.31|80.11|81.43|79.23|82.56|80.36|81.38|79.18|0
1710171900000|2024-03-11 15:45:00|81.33|79.13|80.66|78.46|81.48|79.28|80.51|78.31|0
1710172200000|2024-03-11 15:50:00|80.56|78.36|80.56|78.36|80.87|78.67|80.13|77.93|0
1710172500000|2024-03-11 15:55:00|80.61|78.41|79.8|77.6|80.76|78.56|79.7|77.5|0
1710172800000|2024-03-11 16:00:00|79.75|77.55|80.74|78.54|80.95|78.75|79.7|77.5|0
1710173100000|2024-03-11 16:05:00|80.85|78.65|80.54|78.34|81.1|78.9|80.29|78.09|0
1710173400000|2024-03-11 16:10:00|80.59|78.39|80.51|78.31|81.3|79.1|80.18|77.98|0
1710173700000|2024-03-11 16:15:00|80.49|78.29|79.83|77.63|80.69|78.49|79.78|77.58|0
1710174000000|2024-03-11 16:20:00|79.88|77.68|79.78|77.58|80.18|77.98|79.58|77.38|0
1710174300000|2024-03-11 16:25:00|79.83|77.63|80.23|78.03|80.48|78.28|79.78|77.58|0
1710174600000|2024-03-11 16:30:00|80.18|77.98|79.62|77.42|80.18|77.98|79.62|77.42|0
1710174900000|2024-03-11 16:35:00|79.67|77.47|80.02|77.82|80.23|78.03|79.42|77.22|0
1710175200000|2024-03-11 16:40:00|80.07|77.87|79.52|77.32|80.07|77.87|79.02|76.82|0
1710175500000|2024-03-11 16:45:00|79.47|77.27|79.57|77.37|79.82|77.62|79.27|77.07|0
1710175800000|2024-03-11 16:50:00|79.62|77.42|79.07|76.87|79.82|77.62|78.97|76.77|0
1710176100000|2024-03-11 16:55:00|79.02|76.82|79.21|77.01|79.31|77.11|78.96|76.76|0
1710176400000|2024-03-11 17:00:00|79.26|77.06|79.46|77.26|79.71|77.51|78.96|76.76|0
1710176700000|2024-03-11 17:05:00|79.41|77.21|79.81|77.61|80.17|77.97|79.16|76.96|0
1710177000000|2024-03-11 17:10:00|79.91|77.71|80.18|77.98|80.54|78.34|79.38|77.18|0
1710177300000|2024-03-11 17:15:00|80.23|78.03|79.5|77.3|80.39|78.19|79.43|77.23|0
1710177600000|2024-03-11 17:20:00|79.48|77.28|78.82|76.62|79.53|77.33|78.47|76.27|0
1710177900000|2024-03-11 17:25:00|78.72|76.52|78.42|76.22|78.77|76.57|78.27|76.07|0
1710178200000|2024-03-11 17:30:00|78.37|76.17|78.72|76.52|78.72|76.52|77.88|75.68|0
1710178500000|2024-03-11 17:35:00|78.67|76.47|79.22|77.02|79.37|77.17|78.42|76.22|0
1710178800000|2024-03-11 17:40:00|79.27|77.07|79.97|77.77|80.07|77.87|78.97|76.77|0
1710179100000|2024-03-11 17:45:00|80.02|77.82|79.87|77.67|80.27|78.07|79.57|77.37|0
1710179400000|2024-03-11 17:50:00|79.92|77.72|79.62|77.42|80.02|77.82|79.36|77.16|0
1710179700000|2024-03-11 17:55:00|79.41|77.21|78.81|76.61|79.46|77.26|78.71|76.51|0
1710180000000|2024-03-11 18:00:00|78.76|76.56|78.61|76.41|79.31|77.11|78.56|76.36|0
1710180300000|2024-03-11 18:05:00|78.56|76.36|77.55|75.35|78.86|76.66|77.45|75.25|0
1710180600000|2024-03-11 18:10:00|77.57|75.37|78.09|75.89|78.44|76.24|77.55|75.35|0
1710180900000|2024-03-11 18:15:00|78.04|75.84|77.89|75.69|78.04|75.84|77.35|75.15|0
1710181200000|2024-03-11 18:20:00|77.94|75.74|77.44|75.24|78.19|75.99|77.44|75.24|0
1710181500000|2024-03-11 18:25:00|77.49|75.29|77.44|75.24|77.99|75.79|77.39|75.19|0
1710181800000|2024-03-11 18:30:00|77.39|75.19|77.84|75.64|78.03|75.83|77.07|74.87|0
1710182100000|2024-03-11 18:35:00|77.89|75.69|77.83|75.63|78.13|75.93|77.54|75.34|0
1710182400000|2024-03-11 18:40:00|77.88|75.68|76.84|74.64|77.88|75.68|76.79|74.59|0
1710182700000|2024-03-11 18:45:00|76.89|74.69|76.6|74.4|77.19|74.99|76.4|74.2|0
1710183000000|2024-03-11 18:50:00|76.55|74.35|76.84|74.64|76.89|74.69|76.16|73.96|0
1710183300000|2024-03-11 18:55:00|76.79|74.59|76.59|74.39|77.04|74.84|76.55|74.35|0
1710183600000|2024-03-11 19:00:00|76.64|74.44|76.89|74.69|77.33|75.13|76.59|74.39|0
1710183900000|2024-03-11 19:05:00|76.84|74.64|77.08|74.88|77.13|74.93|76.69|74.49|0
1710184200000|2024-03-11 19:10:00|77.06|74.86|77.72|75.52|77.72|75.52|76.84|74.64|0
1710184500000|2024-03-11 19:15:00|77.62|75.42|77.82|75.62|78.02|75.82|77.38|75.18|0
1710184800000|2024-03-11 19:20:00|77.87|75.67|77.62|75.42|77.97|75.77|77.18|74.98|0
1710185100000|2024-03-11 19:25:00|77.57|75.37|78.07|75.87|78.12|75.92|77.57|75.37|0
1710185400000|2024-03-11 19:30:00|78.22|76.02|77.72|75.52|78.22|76.02|77.27|75.07|0
1710185700000|2024-03-11 19:35:00|77.62|75.42|78.11|75.91|78.31|76.11|77.45|75.25|0
1710186000000|2024-03-11 19:40:00|78.01|75.81|77.07|74.87|78.09|75.89|76.82|74.62|0
1710186300000|2024-03-11 19:45:00|77.12|74.92|78.11|75.91|78.21|76.01|76.68|74.48|0
1710186600000|2024-03-11 19:50:00|78.01|75.81|78.36|76.16|78.61|76.41|77.66|75.46|0
1710186900000|2024-03-11 19:55:00|78.46|76.26|77.36|75.16|78.46|76.26|77.02|74.82|0
1710187200000|2024-03-11 20:00:00|77.26|75.06|77.31|75.11|77.51|75.31|76.82|74.62|0
1710187500000|2024-03-11 20:05:00|77.26|75.06|76.89|74.69|77.41|75.21|76.82|74.62|0
1710187800000|2024-03-11 20:10:00|76.87|74.67|76.77|74.57|77.01|74.81|76.62|74.42|0
1710188100000|2024-03-11 20:15:00|76.91|74.51|77.18|74.78|77.47|75.07|76.91|74.51|0
1710188400000|2024-03-11 20:20:00|77.23|74.83|77.22|74.82|77.25|74.85|76.98|74.58|0
1710188700000|2024-03-11 20:25:00|77.27|74.87|77.32|74.92|77.37|74.97|77.13|74.73|0
1710189000000|2024-03-11 20:30:00|77.3|74.9|76.78|74.38|77.3|74.9|76.59|74.19|0
1710189300000|2024-03-11 20:35:00|76.73|74.33|76.83|74.43|76.85|74.45|76.63|74.23|0
1710189600000|2024-03-11 20:40:00|76.78|74.38|76.63|74.23|76.88|74.48|76.63|74.23|0
1710189900000|2024-03-11 20:45:00|76.58|74.18|76.87|74.47|76.87|74.47|76.58|74.18|0
1710190200000|2024-03-11 20:50:00|76.82|74.42|76.87|74.47|76.9|74.5|76.77|74.37|0
1710190500000|2024-03-11 20:55:00|76.85|74.45|76.7|74.3|76.85|74.45|76.6|74.2|0
1710190800000|2024-03-11 21:00:00|76.73|74.33|76.83|74.43|76.85|74.45|76.73|74.33|0
1710191100000|2024-03-11 21:05:00|76.85|74.45|76.85|74.45|76.85|74.45|76.83|74.43|0
1710191400000|2024-03-11 21:10:00|76.86|74.46|76.91|74.51|76.94|74.54|76.86|74.46|0
1710191700000|2024-03-11 21:15:00|76.95|74.55|76.91|74.51|76.98|74.58|76.89|74.49|0
1710192000000|2024-03-11 21:20:00|76.92|74.52|76.96|74.56|76.96|74.56|76.92|74.52|0
1710192300000|2024-03-11 21:25:00|76.97|74.57|76.87|74.47|76.97|74.57|76.87|74.47|0
1710192600000|2024-03-11 21:30:00|76.88|74.48|76.86|74.46|76.89|74.49|76.85|74.45|0
1710192900000|2024-03-11 21:35:00|76.85|74.45|76.78|74.38|76.86|74.46|76.75|74.35|0
1710193200000|2024-03-11 21:40:00|76.74|74.34|76.77|74.37|76.77|74.37|76.74|74.34|0
1710193500000|2024-03-11 21:45:00|76.78|74.38|76.77|74.37|76.79|74.39|76.71|74.31|0
1710193800000|2024-03-11 21:50:00|76.76|74.36|76.79|74.39|76.81|74.41|76.76|74.36|0
1710194100000|2024-03-11 21:55:00|76.78|74.38|76.73|74.33|76.87|74.47|76.69|74.29|0
1710194400000|2024-03-11 22:00:00|76.19|73.79|76.36|73.96|76.38|73.98|75.83|73.43|0
1710194700000|2024-03-11 22:05:00|76.31|73.91|75.7|73.3|76.31|73.91|75.7|73.3|0
1710195000000|2024-03-11 22:10:00|75.65|73.25|75.53|73.13|75.65|73.25|75.36|72.96|0
1710195300000|2024-03-11 22:15:00|75.51|73.11|75.29|72.89|75.51|73.11|75.07|72.67|0
1710195600000|2024-03-11 22:20:00|75.27|72.87|75.58|73.18|75.58|73.18|75.27|72.87|0
1710195900000|2024-03-11 22:25:00|75.48|73.08|75.43|73.03|75.53|73.13|75.33|72.93|0
1710196200000|2024-03-11 22:30:00|75.38|72.98|75.45|73.05|75.57|73.17|75.38|72.98|0
1710196500000|2024-03-11 22:35:00|75.48|73.08|75.47|73.07|75.62|73.22|75.47|73.07|0
1710196800000|2024-03-11 22:40:00|75.43|73.03|75.23|72.83|75.43|73.03|75.18|72.78|0
1710197100000|2024-03-11 22:45:00|75.21|72.81|75.37|72.97|75.38|72.98|75.18|72.78|0
1710197400000|2024-03-11 22:50:00|75.35|72.95|75.42|73.02|75.47|73.07|75.26|72.86|0
1710197700000|2024-03-11 22:55:00|75.4|73|75.45|73.05|75.52|73.12|75.37|72.97|0
1710198000000|2024-03-11 23:00:00|75.47|73.07|75.47|73.07|75.61|73.21|75.47|73.07|0
1710198300000|2024-03-11 23:05:00|75.51|73.11|75.56|73.16|75.56|73.16|75.42|73.02|0
1710198600000|2024-03-11 23:10:00|75.54|73.14|75.51|73.11|75.63|73.23|75.51|73.11|0
1710198900000|2024-03-11 23:15:00|75.46|73.06|75.22|72.82|75.46|73.06|75.22|72.82|0
1710199200000|2024-03-11 23:20:00|75.27|72.87|75.41|73.01|75.44|73.04|75.25|72.85|0
1710199500000|2024-03-11 23:25:00|75.36|72.96|75.36|72.96|75.41|73.01|75.27|72.87|0
1710199800000|2024-03-11 23:30:00|75.31|72.91|75.36|72.96|75.41|73.01|75.31|72.91|0
1710200100000|2024-03-11 23:35:00|75.39|72.99|75.34|72.94|75.48|73.08|75.31|72.91|0
1710200400000|2024-03-11 23:40:00|75.36|72.96|75.31|72.91|75.38|72.98|75.31|72.91|0
1710200700000|2024-03-11 23:45:00|75.26|72.86|75.26|72.86|75.31|72.91|75.21|72.81|0
1710201000000|2024-03-11 23:50:00|75.21|72.81|75.11|72.71|75.26|72.86|75.09|72.69|0
1710201300000|2024-03-11 23:55:00|75.14|72.74|75.02|72.62|75.14|72.74|74.87|72.47|0
1710201600000|2024-03-12 00:00:00|75.06|72.66|75.3|72.9|75.4|73|75.02|72.62|0
1710201900000|2024-03-12 00:05:00|75.25|72.85|75.3|72.9|75.45|73.05|75.25|72.85|0
1710202200000|2024-03-12 00:10:00|75.33|72.93|75.35|72.95|75.4|73|75.25|72.85|0
1710202500000|2024-03-12 00:15:00|75.2|73|75|72.8|75.25|73.05|74.96|72.76|0
1710202800000|2024-03-12 00:20:00|75.03|72.83|74.91|72.71|75.05|72.85|74.86|72.66|0
1710203100000|2024-03-12 00:25:00|74.93|72.73|74.67|72.47|74.96|72.76|74.57|72.37|0
1710203400000|2024-03-12 00:30:00|74.62|72.42|74.57|72.37|74.81|72.61|74.57|72.37|0
1710203700000|2024-03-12 00:35:00|74.62|72.42|75.71|73.51|75.85|73.65|74.62|72.42|0
1710204000000|2024-03-12 00:40:00|75.8|73.6|75.99|73.79|75.99|73.79|75.61|73.41|0
1710204300000|2024-03-12 00:45:00|75.97|73.77|75.85|73.65|76.09|73.89|75.8|73.6|0
1710204600000|2024-03-12 00:50:00|75.9|73.7|75.94|73.74|75.99|73.79|75.89|73.69|0
1710204900000|2024-03-12 00:55:00|75.92|73.72|76.13|73.93|76.18|73.98|75.89|73.69|0
1710205200000|2024-03-12 01:00:00|76.09|73.89|76.08|73.88|76.13|73.93|76.04|73.84|0
1710205500000|2024-03-12 01:05:00|76.04|73.84|76.23|74.03|76.23|74.03|75.99|73.79|0
1710205800000|2024-03-12 01:10:00|76.18|73.98|76.13|73.93|76.23|74.03|76.08|73.88|0
1710206100000|2024-03-12 01:15:00|76.18|73.98|76.08|73.88|76.23|74.03|76.08|73.88|0
1710206400000|2024-03-12 01:20:00|76.03|73.83|76.03|73.83|76.08|73.88|75.88|73.68|0
1710206700000|2024-03-12 01:25:00|76.08|73.88|75.93|73.73|76.08|73.88|75.88|73.68|0
1710207000000|2024-03-12 01:30:00|75.96|73.76|76.17|73.97|76.27|74.07|75.93|73.73|0
1710207300000|2024-03-12 01:35:00|76.12|73.92|75.98|73.78|76.17|73.97|75.88|73.68|0
1710207600000|2024-03-12 01:40:00|75.93|73.73|75.83|73.63|76.07|73.87|75.83|73.63|0
1710207900000|2024-03-12 01:45:00|75.78|73.58|75.59|73.39|75.83|73.63|75.54|73.34|0
1710208200000|2024-03-12 01:50:00|75.54|73.34|75.63|73.43|75.73|73.53|75.49|73.29|0
1710208500000|2024-03-12 01:55:00|75.66|73.46|75.87|73.67|75.87|73.67|75.63|73.43|0
1710208800000|2024-03-12 02:00:00|75.85|73.65|75.92|73.72|75.97|73.77|75.78|73.58|0
1710209100000|2024-03-12 02:05:00|75.97|73.77|76.01|73.81|76.06|73.86|75.87|73.67|0
1710209400000|2024-03-12 02:10:00|76.06|73.86|75.92|73.72|76.06|73.86|75.92|73.72|0
1710209700000|2024-03-12 02:15:00|75.96|73.76|75.91|73.71|76.06|73.86|75.87|73.67|0
1710210000000|2024-03-12 02:20:00|75.87|73.67|75.72|73.52|75.87|73.67|75.72|73.52|0
1710210300000|2024-03-12 02:25:00|75.67|73.47|75.62|73.42|75.77|73.57|75.57|73.37|0
1710210600000|2024-03-12 02:30:00|75.67|73.47|75.62|73.42|75.69|73.49|75.57|73.37|0
1710210900000|2024-03-12 02:35:00|75.64|73.44|75.71|73.51|75.76|73.56|75.62|73.42|0
1710211200000|2024-03-12 02:40:00|75.67|73.47|75.76|73.56|75.81|73.61|75.67|73.47|0
1710211500000|2024-03-12 02:45:00|75.66|73.46|75.62|73.42|75.71|73.51|75.57|73.37|0
1710211800000|2024-03-12 02:50:00|75.66|73.46|75.66|73.46|75.71|73.51|75.61|73.41|0
1710212100000|2024-03-12 02:55:00|75.64|73.44|75.61|73.41|75.71|73.51|75.61|73.41|0
1710212400000|2024-03-12 03:00:00|75.56|73.36|75.47|73.27|75.61|73.41|75.42|73.22|0
1710212700000|2024-03-12 03:05:00|75.51|73.31|75.46|73.26|75.56|73.36|75.46|73.26|0
1710213000000|2024-03-12 03:10:00|75.42|73.22|75.51|73.31|75.51|73.31|75.42|73.22|0
1710213300000|2024-03-12 03:15:00|75.46|73.26|75.36|73.16|75.46|73.26|75.36|73.16|0
1710213600000|2024-03-12 03:20:00|75.39|73.19|75.51|73.31|75.51|73.31|75.39|73.19|0
1710213900000|2024-03-12 03:25:00|75.56|73.36|75.6|73.4|75.6|73.4|75.41|73.21|0
1710214200000|2024-03-12 03:30:00|75.55|73.35|75.46|73.26|75.55|73.35|75.36|73.16|0
1710214500000|2024-03-12 03:35:00|75.43|73.23|75.31|73.11|75.46|73.26|75.31|73.11|0
1710214800000|2024-03-12 03:40:00|75.36|73.16|75.4|73.2|75.41|73.21|75.33|73.13|0
1710215100000|2024-03-12 03:45:00|75.36|73.16|75.4|73.2|75.45|73.25|75.36|73.16|0
1710215400000|2024-03-12 03:50:00|75.36|73.16|75.35|73.15|75.36|73.16|75.31|73.11|0
1710215700000|2024-03-12 03:55:00|75.38|73.18|75.4|73.2|75.5|73.3|75.35|73.15|0
1710216000000|2024-03-12 04:00:00|75.35|73.15|75.4|73.2|75.45|73.25|75.3|73.1|0
1710216300000|2024-03-12 04:05:00|75.45|73.25|75.49|73.29|75.49|73.29|75.4|73.2|0
1710216600000|2024-03-12 04:10:00|75.54|73.34|75.49|73.29|75.54|73.34|75.49|73.29|0
1710216900000|2024-03-12 04:15:00|75.44|73.24|75.39|73.19|75.44|73.24|75.39|73.19|0
1710217200000|2024-03-12 04:20:00|75.44|73.24|75.44|73.24|75.44|73.24|75.39|73.19|0
1710217500000|2024-03-12 04:25:00|75.39|73.19|75.39|73.19|75.39|73.19|75.34|73.14|0
1710217800000|2024-03-12 04:30:00|75.44|73.24|75.29|73.09|75.44|73.24|75.29|73.09|0
1710218100000|2024-03-12 04:35:00|75.27|73.07|75.19|72.99|75.29|73.09|75.19|72.99|0
1710218400000|2024-03-12 04:40:00|75.17|72.97|75.15|72.95|75.19|72.99|75.15|72.95|0
1710218700000|2024-03-12 04:45:00|75.19|72.99|75.14|72.94|75.19|72.99|75.1|72.9|0
1710219000000|2024-03-12 04:50:00|75.1|72.9|74.81|72.61|75.1|72.9|74.81|72.61|0
1710219300000|2024-03-12 04:55:00|74.76|72.56|74.85|72.65|74.9|72.7|74.76|72.56|0
1710219600000|2024-03-12 05:00:00|74.81|72.61|74.8|72.6|74.85|72.65|74.71|72.51|0
1710219900000|2024-03-12 05:05:00|74.76|72.56|74.42|72.22|74.8|72.6|74.42|72.22|0
1710220200000|2024-03-12 05:10:00|74.47|72.27|74.47|72.27|74.61|72.41|74.42|72.22|0
1710220500000|2024-03-12 05:15:00|74.51|72.31|74.56|72.36|74.61|72.41|74.42|72.22|0
1710220800000|2024-03-12 05:20:00|74.51|72.31|74.46|72.26|74.56|72.36|74.42|72.22|0
1710221100000|2024-03-12 05:25:00|74.51|72.31|74.46|72.26|74.54|72.34|74.46|72.26|0
1710221400000|2024-03-12 05:30:00|74.51|72.31|74.32|72.12|74.51|72.31|74.27|72.07|0
1710221700000|2024-03-12 05:35:00|74.27|72.07|74.27|72.07|74.32|72.12|74.22|72.02|0
1710222000000|2024-03-12 05:40:00|74.32|72.12|74.32|72.12|74.41|72.21|74.27|72.07|0
1710222300000|2024-03-12 05:45:00|74.31|72.11|74.31|72.11|74.31|72.11|74.17|71.97|0
1710222600000|2024-03-12 05:50:00|74.27|72.07|74.07|71.87|74.27|72.07|73.98|71.78|0
1710222900000|2024-03-12 05:55:00|74.03|71.83|73.98|71.78|74.03|71.83|73.93|71.73|0
1710223200000|2024-03-12 06:00:00|73.93|71.73|74.36|72.16|74.4|72.2|73.93|71.73|0
1710223500000|2024-03-12 06:05:00|74.4|72.2|74.35|72.15|74.4|72.2|74.21|72.01|0
1710223800000|2024-03-12 06:10:00|74.4|72.2|74.59|72.39|74.64|72.44|74.4|72.2|0
1710224100000|2024-03-12 06:15:00|74.62|72.42|74.68|72.48|74.88|72.68|74.62|72.42|0
1710224400000|2024-03-12 06:20:00|74.71|72.51|74.64|72.44|74.83|72.63|74.64|72.44|0
1710224700000|2024-03-12 06:25:00|74.63|72.43|74.68|72.48|74.68|72.48|74.49|72.29|0
1710225000000|2024-03-12 06:30:00|74.71|72.51|74.58|72.38|74.73|72.53|74.58|72.38|0
1710225300000|2024-03-12 06:35:00|74.54|72.34|74.44|72.24|74.58|72.38|74.44|72.24|0
1710225600000|2024-03-12 06:40:00|74.49|72.29|74.39|72.19|74.49|72.29|74.39|72.19|0
1710225900000|2024-03-12 06:45:00|74.34|72.14|74.48|72.28|74.48|72.28|74.27|72.07|0
1710226200000|2024-03-12 06:50:00|74.44|72.24|74.72|72.52|74.72|72.52|74.44|72.24|0
1710226500000|2024-03-12 06:55:00|74.77|72.57|74.43|72.23|74.96|72.76|74.43|72.23|0
1710226800000|2024-03-12 07:00:00|74.48|72.28|74.53|72.33|74.72|72.52|74.43|72.23|0
1710227100000|2024-03-12 07:05:00|74.57|72.37|74.48|72.28|74.57|72.37|74.22|72.02|0
1710227400000|2024-03-12 07:10:00|74.43|72.23|74.19|71.99|74.43|72.23|74.19|71.99|0
1710227700000|2024-03-12 07:15:00|74.24|72.04|74.38|72.18|74.38|72.18|74.19|71.99|0
1710228000000|2024-03-12 07:20:00|74.36|72.16|74.38|72.18|74.43|72.23|74.26|72.06|0
1710228300000|2024-03-12 07:25:00|74.43|72.23|74.33|72.13|74.47|72.27|74.23|72.03|0
1710228600000|2024-03-12 07:30:00|74.38|72.18|74.28|72.08|74.42|72.22|74.23|72.03|0
1710228900000|2024-03-12 07:35:00|74.23|72.03|74.33|72.13|74.37|72.17|74.23|72.03|0
1710229200000|2024-03-12 07:40:00|74.35|72.15|74.47|72.27|74.47|72.27|74.35|72.15|0
1710229500000|2024-03-12 07:45:00|74.49|72.29|74.51|72.31|74.61|72.41|74.37|72.17|0
1710229800000|2024-03-12 07:50:00|74.46|72.26|74.37|72.17|74.51|72.31|74.27|72.07|0
1710230100000|2024-03-12 07:55:00|74.35|72.15|74.27|72.07|74.42|72.22|74.03|71.83|0
1710230400000|2024-03-12 08:00:00|74.37|72.17|74.03|71.83|74.56|72.36|73.99|71.79|0
1710230700000|2024-03-12 08:05:00|74.08|71.88|74.65|72.45|74.7|72.5|73.77|71.57|0
1710231000000|2024-03-12 08:10:00|74.6|72.4|75.17|72.97|75.27|73.07|74.6|72.4|0
1710231300000|2024-03-12 08:15:00|75.12|72.92|75.12|72.92|75.36|73.16|74.98|72.78|0
1710231600000|2024-03-12 08:20:00|75.15|72.95|75.41|73.21|75.41|73.21|75.12|72.92|0
1710231900000|2024-03-12 08:25:00|75.36|73.16|75.87|73.67|75.87|73.67|75.26|73.06|0
1710232200000|2024-03-12 08:30:00|75.89|73.69|75.79|73.59|76.42|74.22|75.7|73.5|0
1710232500000|2024-03-12 08:35:00|75.82|73.62|75.82|73.62|76.92|74.72|75.55|73.35|0
1710232800000|2024-03-12 08:40:00|75.77|73.57|75.85|73.65|76.02|73.82|75.63|73.43|0
1710233100000|2024-03-12 08:45:00|75.87|73.67|76.16|73.96|76.21|74.01|75.82|73.62|0
1710233400000|2024-03-12 08:50:00|76.14|73.94|76.5|74.3|76.55|74.35|76.01|73.81|0
1710233700000|2024-03-12 08:55:00|76.09|73.89|75.8|73.6|76.09|73.89|75.56|73.36|0
1710234000000|2024-03-12 09:00:00|75.82|73.62|75.87|73.67|76.18|73.98|75.7|73.5|0
1710234300000|2024-03-12 09:05:00|75.89|73.69|76.03|73.83|76.08|73.88|75.79|73.59|0
1710234600000|2024-03-12 09:10:00|76.08|73.88|75.94|73.74|76.23|74.03|75.89|73.69|0
1710234900000|2024-03-12 09:15:00|75.98|73.78|76.03|73.83|76.25|74.05|75.94|73.74|0
1710235200000|2024-03-12 09:20:00|76.06|73.86|75.72|73.52|76.08|73.88|75.69|73.49|0
1710235500000|2024-03-12 09:25:00|75.69|73.49|75.54|73.34|75.74|73.54|75.5|73.3|0
1710235800000|2024-03-12 09:30:00|75.59|73.39|75.35|73.15|75.64|73.44|75.3|73.1|0
1710236100000|2024-03-12 09:35:00|75.38|73.18|75.47|73.27|75.54|73.34|75.35|73.15|0
1710236400000|2024-03-12 09:40:00|75.49|73.29|75.83|73.63|75.83|73.63|75.35|73.15|0
1710236700000|2024-03-12 09:45:00|75.78|73.58|75.63|73.43|75.81|73.61|75.49|73.29|0
1710237000000|2024-03-12 09:50:00|75.59|73.39|75.73|73.53|75.78|73.58|75.54|73.34|0
1710237300000|2024-03-12 09:55:00|75.75|73.55|76.31|74.11|76.36|74.16|75.73|73.53|0
1710237600000|2024-03-12 10:00:00|76.33|74.13|75.73|73.53|76.36|74.16|75.63|73.43|0
1710237900000|2024-03-12 10:05:00|75.68|73.48|75.85|73.65|75.92|73.72|75.63|73.43|0
1710238200000|2024-03-12 10:10:00|75.82|73.62|75.77|73.57|75.97|73.77|75.72|73.52|0
1710238500000|2024-03-12 10:15:00|75.8|73.6|75.62|73.42|76.01|73.81|75.62|73.42|0
1710238800000|2024-03-12 10:20:00|75.67|73.47|75.38|73.18|75.67|73.47|75.33|73.13|0
1710239100000|2024-03-12 10:25:00|75.36|73.16|75.52|73.32|75.52|73.32|75.29|73.09|0
1710239400000|2024-03-12 10:30:00|75.5|73.3|75.93|73.73|75.98|73.78|75.48|73.28|0
1710239700000|2024-03-12 10:35:00|75.98|73.78|75.74|73.54|76.12|73.92|75.69|73.49|0
1710240000000|2024-03-12 10:40:00|75.71|73.51|75.78|73.58|75.88|73.68|75.3|73.1|0
1710240300000|2024-03-12 10:45:00|75.73|73.53|75.78|73.58|75.88|73.68|75.54|73.34|0
1710240600000|2024-03-12 10:50:00|75.88|73.68|75.73|73.53|76|73.8|75.63|73.43|0
1710240900000|2024-03-12 10:55:00|75.71|73.51|75.75|73.55|75.75|73.55|75.49|73.29|0
1710241200000|2024-03-12 11:00:00|75.78|73.58|75.97|73.77|76.12|73.92|75.78|73.58|0
1710241500000|2024-03-12 11:05:00|76.02|73.82|76.7|74.5|76.74|74.54|76.02|73.82|0
1710241800000|2024-03-12 11:10:00|76.67|74.47|76.35|74.15|76.67|74.47|76.31|74.11|0
1710242100000|2024-03-12 11:15:00|76.4|74.2|76.55|74.35|76.64|74.44|76.21|74.01|0
1710242400000|2024-03-12 11:20:00|76.5|74.3|76.4|74.2|76.69|74.49|76.4|74.2|0
1710242700000|2024-03-12 11:25:00|76.42|74.22|76.15|73.95|76.45|74.25|76.06|73.86|0
1710243000000|2024-03-12 11:30:00|76.11|73.91|76.01|73.81|76.15|73.95|75.86|73.66|0
1710243300000|2024-03-12 11:35:00|76.06|73.86|75.86|73.66|76.06|73.86|75.77|73.57|0
1710243600000|2024-03-12 11:40:00|75.91|73.71|75.81|73.61|75.96|73.76|75.76|73.56|0
1710243900000|2024-03-12 11:45:00|75.79|73.59|76.1|73.9|76.29|74.09|75.76|73.56|0
1710244200000|2024-03-12 11:50:00|76.15|73.95|76.19|73.99|76.27|74.07|75.95|73.75|0
1710244500000|2024-03-12 11:55:00|76.24|74.04|76.19|73.99|76.34|74.14|76.1|73.9|0
1710244800000|2024-03-12 12:00:00|76.14|73.94|76.05|73.85|76.39|74.19|76.05|73.85|0
1710245100000|2024-03-12 12:05:00|76.07|73.87|76.12|73.92|76.24|74.04|75.9|73.7|0
1710245400000|2024-03-12 12:10:00|76.09|73.89|76.04|73.84|76.14|73.94|75.92|73.72|0
1710245700000|2024-03-12 12:15:00|76.09|73.89|75.9|73.7|76.16|73.96|75.41|73.21|0
1710246000000|2024-03-12 12:20:00|75.82|73.62|75.8|73.6|75.94|73.74|75.46|73.26|0
1710246300000|2024-03-12 12:25:00|75.75|73.55|76.26|74.06|76.26|74.06|75.63|73.43|0
1710246600000|2024-03-12 12:30:00|78.64|76.44|74.62|72.42|80.04|77.84|74.26|72.06|0
1710246900000|2024-03-12 12:35:00|74.5|72.3|73.13|70.93|74.88|72.68|72.6|70.4|0
1710247200000|2024-03-12 12:40:00|72.99|70.79|71.23|69.03|74.17|71.97|70.12|67.92|0
1710247500000|2024-03-12 12:45:00|71.25|69.05|71.61|69.41|71.65|69.45|70.36|68.16|0
1710247800000|2024-03-12 12:50:00|71.51|69.31|73|70.8|73.14|70.94|71.47|69.27|0
1710248100000|2024-03-12 12:55:00|73.1|70.9|72.79|70.59|73.76|71.56|72.23|70.03|0
1710248400000|2024-03-12 13:00:00|72.69|70.49|73.14|70.94|73.66|71.46|72.62|70.42|0
1710248700000|2024-03-12 13:05:00|73.28|71.08|73.65|71.45|73.8|71.6|73.04|70.84|0
1710249000000|2024-03-12 13:10:00|73.7|71.5|73.75|71.55|74.9|72.7|73.7|71.5|0
1710249300000|2024-03-12 13:15:00|73.94|71.74|74.7|72.5|74.75|72.55|73.75|71.55|0
1710249600000|2024-03-12 13:20:00|74.75|72.55|73.79|71.59|74.75|72.55|73.74|71.54|0
1710249900000|2024-03-12 13:25:00|73.65|71.45|72.94|70.74|73.7|71.5|72.94|70.74|0
1710250200000|2024-03-12 13:30:00|72.99|70.79|73.98|71.78|73.98|71.78|72.47|70.27|0
1710250500000|2024-03-12 13:35:00|74.12|71.92|76.68|74.48|76.78|74.58|74.12|71.92|0
1710250800000|2024-03-12 13:40:00|76.73|74.53|76.34|74.14|76.88|74.68|74.95|72.75|0
1710251100000|2024-03-12 13:45:00|76.29|74.09|76.83|74.63|77.42|75.22|76.19|73.99|0
1710251400000|2024-03-12 13:50:00|76.58|74.38|75.26|73.06|76.68|74.48|75.17|72.97|0
1710251700000|2024-03-12 13:55:00|75.07|72.87|72.54|70.34|75.12|72.92|72.4|70.2|0
1710252000000|2024-03-12 14:00:00|72.4|70.2|72.77|70.57|73.65|71.45|71.83|69.63|0
1710252300000|2024-03-12 14:05:00|72.81|70.61|71.97|69.77|72.91|70.71|71.22|69.02|0
1710252600000|2024-03-12 14:10:00|71.87|69.67|71.96|69.76|72.1|69.9|71.41|69.21|0
1710252900000|2024-03-12 14:15:00|72.01|69.81|71.54|69.34|72.13|69.93|60.43|58.03|0
1710253200000|2024-03-12 14:20:00|71.45|69.25|69.75|67.55|71.73|69.53|69.7|67.5|0
1710253500000|2024-03-12 14:25:00|69.7|67.5|70.24|68.04|70.56|68.36|69.34|67.14|0
1710253800000|2024-03-12 14:30:00|70.2|68|69.34|67.14|70.2|68|69.34|67.14|0
1710254100000|2024-03-12 14:35:00|69.29|67.09|69.43|67.23|69.52|67.32|68.89|66.69|0
1710254400000|2024-03-12 14:40:00|69.38|67.18|68.6|66.4|69.81|67.61|68.55|66.35|0
1710254700000|2024-03-12 14:45:00|68.55|66.35|67.93|65.73|69.04|66.84|67.88|65.68|0
1710255000000|2024-03-12 14:50:00|67.88|65.68|67.77|65.57|68.1|65.9|67.31|65.11|0
1710255300000|2024-03-12 14:55:00|67.82|65.62|68.61|66.41|69.24|67.04|67.77|65.57|0
1710255600000|2024-03-12 15:00:00|68.44|66.24|69.37|67.17|69.37|67.17|68.35|66.15|0
1710255900000|2024-03-12 15:05:00|69.28|67.08|68.43|66.23|69.51|67.31|68.12|65.92|0
1710256200000|2024-03-12 15:10:00|68.39|66.19|68.12|65.92|68.39|66.19|67.86|65.66|0
1710256500000|2024-03-12 15:15:00|68.08|65.88|68.03|65.83|68.08|65.88|67.55|65.35|0
1710256800000|2024-03-12 15:20:00|67.94|65.74|67.9|65.7|68.34|66.14|67.81|65.61|0
1710257100000|2024-03-12 15:25:00|67.94|65.74|68.16|65.96|68.29|66.09|67.81|65.61|0
1710257400000|2024-03-12 15:30:00|68.21|66.01|68.25|66.05|68.83|66.63|68.16|65.96|0
1710257700000|2024-03-12 15:35:00|68.29|66.09|68.16|65.96|68.69|66.49|67.94|65.74|0
1710258000000|2024-03-12 15:40:00|68.11|65.91|68.76|66.56|69.5|67.3|68.11|65.91|0
1710258300000|2024-03-12 15:45:00|68.73|66.53|69.07|66.87|69.61|67.41|68.71|66.51|0
1710258600000|2024-03-12 15:50:00|69.02|66.82|68.08|65.88|69.02|66.82|68|65.8|0
1710258900000|2024-03-12 15:55:00|68.04|65.84|68.31|66.11|68.48|66.28|68|65.8|0
1710259200000|2024-03-12 16:00:00|68.22|66.02|69.13|66.93|69.47|67.27|68.17|65.97|0
1710259500000|2024-03-12 16:05:00|69.18|66.98|68.91|66.71|69.18|66.98|68.23|66.03|0
1710259800000|2024-03-12 16:10:00|68.86|66.66|68.23|66.03|68.86|66.66|68.23|66.03|0
1710260100000|2024-03-12 16:15:00|68.28|66.08|69.13|66.93|69.13|66.93|68.28|66.08|0
1710260400000|2024-03-12 16:20:00|69.06|66.86|69.44|67.24|69.49|67.29|68.68|66.48|0
1710260700000|2024-03-12 16:25:00|69.4|67.2|69.4|67.2|69.58|67.38|69.24|67.04|0
1710261000000|2024-03-12 16:30:00|69.39|67.19|69.48|67.28|69.67|67.47|69.3|67.1|0
1710261300000|2024-03-12 16:35:00|69.35|67.15|70.35|68.15|70.71|68.51|69.21|67.01|0
1710261600000|2024-03-12 16:40:00|70.39|68.19|70.99|68.79|70.99|68.79|70.3|68.1|0
1710261900000|2024-03-12 16:45:00|70.9|68.7|71.36|69.16|72.19|69.99|70.9|68.7|0
1710262200000|2024-03-12 16:50:00|71.31|69.11|70.62|68.42|71.45|69.25|70.57|68.37|0
1710262500000|2024-03-12 16:55:00|70.57|68.37|70.66|68.46|71.26|69.06|70.52|68.32|0
1710262800000|2024-03-12 17:00:00|70.71|68.51|70.53|68.33|71.68|69.48|70.2|68|0
1710263100000|2024-03-12 17:05:00|70.49|68.29|70.94|68.74|71.32|69.12|70.26|68.06|0
1710263400000|2024-03-12 17:10:00|71.06|68.86|70.16|67.96|71.18|68.98|70.11|67.91|0
1710263700000|2024-03-12 17:15:00|70.11|67.91|68.75|66.55|70.3|68.1|68.75|66.55|0
1710264000000|2024-03-12 17:20:00|68.71|66.51|68.3|66.1|68.8|66.6|68.03|65.83|0
1710264300000|2024-03-12 17:25:00|68.25|66.05|68.88|66.68|69.06|66.86|67.99|65.79|0
1710264600000|2024-03-12 17:30:00|68.93|66.73|68.43|66.23|68.93|66.73|68.39|66.19|0
1710264900000|2024-03-12 17:35:00|68.48|66.28|68.21|66.01|68.74|66.54|67.94|65.74|0
1710265200000|2024-03-12 17:40:00|68.16|65.96|68.44|66.24|68.99|66.79|67.76|65.56|0
1710265500000|2024-03-12 17:45:00|68.4|66.2|68.4|66.2|68.71|66.51|68.22|66.02|0
1710265800000|2024-03-12 17:50:00|68.35|66.15|68.75|66.55|68.91|66.71|68.31|66.11|0
1710266100000|2024-03-12 17:55:00|68.8|66.6|68.17|65.97|68.89|66.69|67.81|65.61|0
1710266400000|2024-03-12 18:00:00|68.12|65.92|67.86|65.66|68.3|66.1|67.72|65.52|0
1710266700000|2024-03-12 18:05:00|67.84|65.64|67.77|65.57|67.99|65.79|67.55|65.35|0
1710267000000|2024-03-12 18:10:00|67.72|65.52|67.9|65.7|67.9|65.7|66.97|64.77|0
1710267300000|2024-03-12 18:15:00|67.81|65.61|67.5|65.3|67.81|65.61|67.45|65.25|0
1710267600000|2024-03-12 18:20:00|67.45|65.25|67.19|64.99|67.5|65.3|66.97|64.77|0
1710267900000|2024-03-12 18:25:00|67.17|64.97|66.7|64.5|67.28|65.08|66.66|64.46|0
1710268200000|2024-03-12 18:30:00|66.66|64.46|66.22|64.02|66.79|64.59|66.05|63.85|0
1710268500000|2024-03-12 18:35:00|66.18|63.98|66.53|64.33|66.88|64.68|66.05|63.85|0
1710268800000|2024-03-12 18:40:00|66.57|64.37|68.07|65.87|68.16|65.96|66.53|64.33|0
1710269100000|2024-03-12 18:45:00|68.11|65.91|66.59|64.39|68.11|65.91|66.57|64.37|0
1710269400000|2024-03-12 18:50:00|66.61|64.41|66.19|63.99|66.7|64.5|65.91|63.71|0
1710269700000|2024-03-12 18:55:00|66.17|63.97|65.85|63.65|66.92|64.72|65.55|63.35|0
1710270000000|2024-03-12 19:00:00|65.76|63.56|65.63|63.43|66.33|64.13|65.63|63.43|0
1710270300000|2024-03-12 19:05:00|65.67|63.47|65.67|63.47|66.06|63.86|65.67|63.47|0
1710270600000|2024-03-12 19:10:00|65.65|63.45|65.67|63.47|65.8|63.6|65.5|63.3|0
1710270900000|2024-03-12 19:15:00|65.71|63.51|66.06|63.86|66.43|64.23|65.58|63.38|0
1710271200000|2024-03-12 19:20:00|66.02|63.82|65.41|63.21|66.1|63.9|65.24|63.04|0
1710271500000|2024-03-12 19:25:00|65.36|63.16|65.19|62.99|65.54|63.34|65.11|62.91|0
1710271800000|2024-03-12 19:30:00|65.23|63.03|65.84|63.64|65.97|63.77|65.19|62.99|0
1710272100000|2024-03-12 19:35:00|65.92|63.72|65.84|63.64|66.23|64.03|65.49|63.29|0
1710272400000|2024-03-12 19:40:00|65.75|63.55|65.96|63.76|65.96|63.76|65.32|63.12|0
1710272700000|2024-03-12 19:45:00|66.09|63.89|65.75|63.55|66.09|63.89|65.62|63.42|0
1710273000000|2024-03-12 19:50:00|65.96|63.76|65.18|62.98|66.14|63.94|65.06|62.86|0
1710273300000|2024-03-12 19:55:00|65.36|63.16|65.74|63.54|65.74|63.54|64.8|62.6|0
1710273600000|2024-03-12 20:00:00|65.66|63.46|65.57|63.37|65.92|63.72|65.48|63.28|0
1710273900000|2024-03-12 20:05:00|65.53|63.33|65.48|63.28|65.83|63.63|65.44|63.24|0
1710274200000|2024-03-12 20:10:00|65.44|63.24|65.61|63.41|65.61|63.41|65.22|63.02|0
1710274500000|2024-03-12 20:15:00|65.65|63.45|65.88|63.48|65.88|63.48|65.65|63.29|0
1710274800000|2024-03-12 20:20:00|65.92|63.52|65.71|63.31|65.92|63.52|65.71|63.31|0
1710275100000|2024-03-12 20:25:00|65.66|63.26|65.53|63.13|65.66|63.26|65.45|63.05|0
1710275400000|2024-03-12 20:30:00|65.49|63.09|65.57|63.17|65.57|63.17|65.49|63.09|0
1710275700000|2024-03-12 20:35:00|65.62|63.22|65.57|63.17|65.62|63.22|65.53|63.13|0
1710276000000|2024-03-12 20:40:00|65.61|63.21|65.57|63.17|65.61|63.21|65.53|63.13|0
1710276300000|2024-03-12 20:45:00|65.61|63.21|65.65|63.25|65.65|63.25|65.53|63.13|0
1710276600000|2024-03-12 20:50:00|65.61|63.21|65.7|63.3|65.7|63.3|65.57|63.17|0
1710276900000|2024-03-12 20:55:00|65.76|63.36|66.15|63.75|66.15|63.75|65.7|63.3|0
1710277200000|2024-03-12 21:00:00|66.24|63.84|66.09|63.69|66.24|63.84|66.05|63.65|0
1710277500000|2024-03-12 21:05:00|66.12|63.72|66.05|63.65|66.12|63.72|66.05|63.65|0
1710277800000|2024-03-12 21:10:00|66.04|63.64|66.04|63.64|66.06|63.66|66.04|63.64|0
1710278100000|2024-03-12 21:15:00|66.01|63.61|66.02|63.62|66.05|63.65|65.99|63.59|0
1710278400000|2024-03-12 21:20:00|66.03|63.63|65.99|63.59|66.03|63.63|65.95|63.55|0
1710278700000|2024-03-12 21:25:00|66.02|63.62|65.96|63.56|66.02|63.62|65.95|63.55|0
1710279000000|2024-03-12 21:30:00|65.95|63.55|66.03|63.63|66.03|63.63|65.95|63.55|0
1710279300000|2024-03-12 21:35:00|66.08|63.68|66.08|63.68|66.08|63.68|66.02|63.62|0
1710279600000|2024-03-12 21:40:00|66.11|63.71|66.09|63.69|66.17|63.77|66.05|63.65|0
1710279900000|2024-03-12 21:45:00|66.07|63.67|66.11|63.71|66.13|63.73|66.05|63.65|0
1710280200000|2024-03-12 21:50:00|66.1|63.7|66.11|63.71|66.14|63.74|66.1|63.7|0
1710280500000|2024-03-12 21:55:00|66.1|63.7|66.1|63.7|66.15|63.75|66.08|63.68|0
1710280800000|2024-03-12 22:00:00|66.31|63.91|66.33|63.93|66.35|63.95|66.04|63.64|0
1710281100000|2024-03-12 22:05:00|66.3|63.9|66.15|63.75|66.33|63.93|66.15|63.75|0
1710281400000|2024-03-12 22:10:00|66.11|63.71|65.82|63.42|66.11|63.71|65.82|63.42|0
1710281700000|2024-03-12 22:15:00|65.8|63.4|65.67|63.27|65.8|63.4|65.67|63.27|0
1710282000000|2024-03-12 22:20:00|65.63|63.23|65.58|63.18|65.63|63.23|65.54|63.14|0
1710282300000|2024-03-12 22:25:00|65.56|63.16|65.54|63.14|65.58|63.18|65.47|63.07|0
1710282600000|2024-03-12 22:30:00|65.52|63.12|65.45|63.05|65.54|63.14|65.41|63.01|0
1710282900000|2024-03-12 22:35:00|65.49|63.09|65.53|63.13|65.54|63.14|65.41|63.01|0
1710283200000|2024-03-12 22:40:00|65.6|63.2|65.58|63.18|65.71|63.31|65.53|63.13|0
1710283500000|2024-03-12 22:45:00|65.53|63.13|65.53|63.13|65.58|63.18|65.49|63.09|0
1710283800000|2024-03-12 22:50:00|65.49|63.09|65.49|63.09|65.53|63.13|65.36|62.96|0
1710284100000|2024-03-12 22:55:00|65.53|63.13|65.62|63.22|65.62|63.22|65.44|63.04|0
1710284400000|2024-03-12 23:00:00|65.57|63.17|65.57|63.17|65.79|63.39|65.53|63.13|0
1710284700000|2024-03-12 23:05:00|65.53|63.13|65.57|63.17|65.57|63.17|65.53|63.13|0
1710285000000|2024-03-12 23:10:00|65.59|63.19|65.52|63.12|65.61|63.21|65.48|63.08|0
1710285300000|2024-03-12 23:15:00|65.48|63.08|65.31|62.91|65.48|63.08|65.31|62.91|0
1710285600000|2024-03-12 23:20:00|65.26|62.86|65.18|62.78|65.31|62.91|65.09|62.69|0
1710285900000|2024-03-12 23:25:00|65.2|62.8|65.3|62.9|65.3|62.9|65.18|62.78|0
1710286200000|2024-03-12 23:30:00|65.26|62.86|65.26|62.86|65.35|62.95|65.22|62.82|0
1710286500000|2024-03-12 23:35:00|65.28|62.88|65.43|63.03|65.43|63.03|65.26|62.86|0
1710286800000|2024-03-12 23:40:00|65.39|62.99|65.49|63.09|65.49|63.09|65.39|62.99|0
1710287100000|2024-03-12 23:45:00|65.47|63.07|65.51|63.11|65.56|63.16|65.47|63.07|0
1710287400000|2024-03-12 23:50:00|65.56|63.16|65.51|63.11|65.6|63.2|65.51|63.11|0
1710287700000|2024-03-12 23:55:00|65.56|63.16|65.51|63.11|65.6|63.2|65.42|63.02|0
1710288000000|2024-03-13 00:00:00|65.55|63.15|65.6|63.2|65.66|63.26|65.51|63.11|0
1710288300000|2024-03-13 00:05:00|65.59|63.19|65.68|63.28|65.68|63.28|65.51|63.11|0
1710288600000|2024-03-13 00:10:00|65.64|63.24|65.68|63.28|65.68|63.28|65.64|63.24|0
1710288900000|2024-03-13 00:15:00|65.58|63.38|65.4|63.2|65.62|63.42|65.4|63.2|0
1710289200000|2024-03-13 00:20:00|65.43|63.23|65.27|63.07|65.45|63.25|65.23|63.03|0
1710289500000|2024-03-13 00:25:00|65.32|63.12|66.14|63.94|66.14|63.94|65.27|63.07|0
1710289800000|2024-03-13 00:30:00|66.19|63.99|66.27|64.07|66.27|64.07|66.19|63.99|0
1710290100000|2024-03-13 00:35:00|66.29|64.09|66.4|64.2|66.4|64.2|66.29|64.09|0
1710290400000|2024-03-13 00:40:00|66.38|64.18|66.75|64.55|66.84|64.64|66.38|64.18|0
1710290700000|2024-03-13 00:45:00|66.7|64.5|66.62|64.42|66.75|64.55|66.53|64.33|0
1710291000000|2024-03-13 00:50:00|66.59|64.39|66.66|64.46|66.7|64.5|66.57|64.37|0
1710291300000|2024-03-13 00:55:00|66.7|64.5|66.7|64.5|66.79|64.59|66.66|64.46|0
1710291600000|2024-03-13 01:00:00|66.66|64.46|66.7|64.5|66.87|64.67|66.66|64.46|0
1710291900000|2024-03-13 01:05:00|66.72|64.52|66.83|64.63|66.87|64.67|66.72|64.52|0
1710292200000|2024-03-13 01:10:00|66.87|64.67|66.87|64.67|66.91|64.71|66.74|64.54|0
1710292500000|2024-03-13 01:15:00|66.89|64.69|66.78|64.58|66.91|64.71|66.78|64.58|0
1710292800000|2024-03-13 01:20:00|66.82|64.62|66.78|64.58|66.95|64.75|66.78|64.58|0
1710293100000|2024-03-13 01:25:00|66.76|64.56|66.78|64.58|66.87|64.67|66.73|64.53|0
1710293400000|2024-03-13 01:30:00|66.73|64.53|66.78|64.58|66.82|64.62|66.69|64.49|0
1710293700000|2024-03-13 01:35:00|66.8|64.6|66.82|64.62|66.95|64.75|66.77|64.57|0
1710294000000|2024-03-13 01:40:00|66.86|64.66|66.9|64.7|66.95|64.75|66.82|64.62|0
1710294300000|2024-03-13 01:45:00|66.95|64.75|66.86|64.66|66.95|64.75|66.86|64.66|0
1710294600000|2024-03-13 01:50:00|66.93|64.73|66.9|64.7|66.95|64.75|66.86|64.66|0
1710294900000|2024-03-13 01:55:00|66.92|64.72|66.81|64.61|66.94|64.74|66.81|64.61|0
1710295200000|2024-03-13 02:00:00|66.86|64.66|66.85|64.65|66.9|64.7|66.77|64.57|0
1710295500000|2024-03-13 02:05:00|66.81|64.61|66.85|64.65|66.85|64.65|66.81|64.61|0
1710295800000|2024-03-13 02:10:00|66.81|64.61|66.68|64.48|66.81|64.61|66.63|64.43|0
1710296100000|2024-03-13 02:15:00|66.72|64.52|66.76|64.56|66.76|64.56|66.68|64.48|0
1710296400000|2024-03-13 02:20:00|66.81|64.61|66.67|64.47|66.81|64.61|66.63|64.43|0
1710296700000|2024-03-13 02:25:00|66.72|64.52|66.85|64.65|66.85|64.65|66.72|64.52|0
1710297000000|2024-03-13 02:30:00|66.89|64.69|66.91|64.71|66.93|64.73|66.8|64.6|0
1710297300000|2024-03-13 02:35:00|66.93|64.73|67.06|64.86|67.11|64.91|66.89|64.69|0
1710297600000|2024-03-13 02:40:00|67.11|64.91|66.97|64.77|67.11|64.91|66.97|64.77|0
1710297900000|2024-03-13 02:45:00|67.02|64.82|67.19|64.99|67.24|65.04|67.02|64.82|0
1710298200000|2024-03-13 02:50:00|67.21|65.01|66.97|64.77|67.21|65.01|66.97|64.77|0
1710298500000|2024-03-13 02:55:00|67.01|64.81|67.19|64.99|67.19|64.99|66.99|64.79|0
1710298800000|2024-03-13 03:00:00|67.14|64.94|67.19|64.99|67.23|65.03|67.1|64.9|0
1710299100000|2024-03-13 03:05:00|67.17|64.97|67.27|65.07|67.27|65.07|67.14|64.94|0
1710299400000|2024-03-13 03:10:00|67.23|65.03|67.32|65.12|67.32|65.12|67.18|64.98|0
1710299700000|2024-03-13 03:15:00|67.36|65.16|67.42|65.22|67.45|65.25|67.23|65.03|0
1710300000000|2024-03-13 03:20:00|67.38|65.18|67.25|65.05|67.38|65.18|67.2|65|0
1710300300000|2024-03-13 03:25:00|67.29|65.09|67.2|65|67.33|65.13|67.16|64.96|0
1710300600000|2024-03-13 03:30:00|67.25|65.05|67.16|64.96|67.25|65.05|67.05|64.85|0
1710300900000|2024-03-13 03:35:00|67.13|64.93|67.29|65.09|67.29|65.09|67.11|64.91|0
1710301200000|2024-03-13 03:40:00|67.24|65.04|67.24|65.04|67.37|65.17|67.24|65.04|0
1710301500000|2024-03-13 03:45:00|67.2|65|67.02|64.82|67.24|65.04|67.02|64.82|0
1710301800000|2024-03-13 03:50:00|67.06|64.86|66.97|64.77|67.11|64.91|66.97|64.77|0
1710302100000|2024-03-13 03:55:00|67|64.8|67.02|64.82|67.02|64.82|66.97|64.77|0
1710302400000|2024-03-13 04:00:00|66.97|64.77|66.93|64.73|66.97|64.77|66.88|64.68|0
1710302700000|2024-03-13 04:05:00|66.84|64.64|66.84|64.64|66.88|64.68|66.8|64.6|0
1710303000000|2024-03-13 04:10:00|66.88|64.68|66.71|64.51|66.88|64.68|66.62|64.42|0
1710303300000|2024-03-13 04:15:00|66.73|64.53|66.88|64.68|66.88|64.68|66.71|64.51|0
1710303600000|2024-03-13 04:20:00|66.86|64.66|66.83|64.63|66.88|64.68|66.83|64.63|0
1710303900000|2024-03-13 04:25:00|66.88|64.68|66.79|64.59|66.88|64.68|66.79|64.59|0
1710304200000|2024-03-13 04:30:00|66.83|64.63|66.74|64.54|66.83|64.63|66.74|64.54|0
1710304500000|2024-03-13 04:35:00|66.79|64.59|66.74|64.54|66.79|64.59|66.74|64.54|0
1710304800000|2024-03-13 04:40:00|66.76|64.56|66.7|64.5|66.79|64.59|66.7|64.5|0
1710305100000|2024-03-13 04:45:00|66.65|64.45|66.61|64.41|66.7|64.5|66.61|64.41|0
1710305400000|2024-03-13 04:50:00|66.65|64.45|66.52|64.32|66.65|64.45|66.48|64.28|0
1710305700000|2024-03-13 04:55:00|66.56|64.36|66.56|64.36|66.61|64.41|66.52|64.32|0
1710306000000|2024-03-13 05:00:00|66.54|64.34|66.47|64.27|66.56|64.36|66.43|64.23|0
1710306300000|2024-03-13 05:05:00|66.43|64.23|66.38|64.18|66.43|64.23|66.26|64.06|0
1710306600000|2024-03-13 05:10:00|66.34|64.14|66.43|64.23|66.47|64.27|66.34|64.14|0
1710306900000|2024-03-13 05:15:00|66.47|64.27|66.47|64.27|66.56|64.36|66.43|64.23|0
1710307200000|2024-03-13 05:20:00|66.51|64.31|66.34|64.14|66.51|64.31|66.34|64.14|0
1710307500000|2024-03-13 05:25:00|66.38|64.18|66.18|63.98|66.38|64.18|66.12|63.92|0
1710307800000|2024-03-13 05:30:00|66.16|63.96|66.23|64.03|66.33|64.13|66.16|63.96|0
1710308100000|2024-03-13 05:35:00|66.25|64.05|66.16|63.96|66.25|64.05|66.07|63.87|0
1710308400000|2024-03-13 05:40:00|66.12|63.92|66.24|64.04|66.29|64.09|66.12|63.92|0
1710308700000|2024-03-13 05:45:00|66.2|64|66.11|63.91|66.27|64.07|66.11|63.91|0
1710309000000|2024-03-13 05:50:00|66.07|63.87|66.11|63.91|66.16|63.96|66.07|63.87|0
1710309300000|2024-03-13 05:55:00|66.07|63.87|66.07|63.87|66.11|63.91|65.87|63.67|0
1710309600000|2024-03-13 06:00:00|66.02|63.82|66.24|64.04|66.28|64.08|66.02|63.82|0
1710309900000|2024-03-13 06:05:00|66.22|64.02|66.22|64.02|66.28|64.08|66.15|63.95|0
1710310200000|2024-03-13 06:10:00|66.19|63.99|66.19|63.99|66.28|64.08|66.19|63.99|0
1710310500000|2024-03-13 06:15:00|66.23|64.03|66.28|64.08|66.36|64.16|66.23|64.03|0
1710310800000|2024-03-13 06:20:00|66.32|64.12|66.36|64.16|66.41|64.21|66.23|64.03|0
1710311100000|2024-03-13 06:25:00|66.41|64.21|66.53|64.33|66.53|64.33|66.4|64.2|0
1710311400000|2024-03-13 06:30:00|66.49|64.29|66.36|64.16|66.53|64.33|66.36|64.16|0
1710311700000|2024-03-13 06:35:00|66.34|64.14|66.23|64.03|66.36|64.16|66.23|64.03|0
1710312000000|2024-03-13 06:40:00|66.18|63.98|66.31|64.11|66.36|64.16|66.18|63.98|0
1710312300000|2024-03-13 06:45:00|66.27|64.07|66.4|64.2|66.4|64.2|66.27|64.07|0
1710312600000|2024-03-13 06:50:00|66.35|64.15|66.22|64.02|66.4|64.2|66.22|64.02|0
1710312900000|2024-03-13 06:55:00|66.18|63.98|66.22|64.02|66.31|64.11|66.18|63.98|0
1710313200000|2024-03-13 07:00:00|66.16|63.96|65.74|63.54|66.16|63.96|65.57|63.37|0
1710313500000|2024-03-13 07:05:00|65.72|63.52|65.7|63.5|65.94|63.74|65.53|63.33|0
1710313800000|2024-03-13 07:10:00|65.72|63.52|65.55|63.35|65.74|63.54|65.53|63.33|0
1710314100000|2024-03-13 07:15:00|65.53|63.33|65.4|63.2|65.87|63.67|65.4|63.2|0
1710314400000|2024-03-13 07:20:00|65.44|63.24|65.48|63.28|65.52|63.32|65.35|63.15|0
1710314700000|2024-03-13 07:25:00|65.44|63.24|65.39|63.19|65.57|63.37|65.39|63.19|0
1710315000000|2024-03-13 07:30:00|65.41|63.21|65.65|63.45|65.74|63.54|65.39|63.19|0
1710315300000|2024-03-13 07:35:00|65.67|63.47|65.65|63.45|65.69|63.49|65.48|63.28|0
1710315600000|2024-03-13 07:40:00|65.69|63.49|65.77|63.57|65.86|63.66|65.65|63.45|0
1710315900000|2024-03-13 07:45:00|65.73|63.53|65.69|63.49|65.82|63.62|65.64|63.44|0
1710316200000|2024-03-13 07:50:00|65.67|63.47|65.64|63.44|65.75|63.55|65.6|63.4|0
1710316500000|2024-03-13 07:55:00|65.66|63.46|65.77|63.57|65.81|63.61|65.56|63.36|0
1710316800000|2024-03-13 08:00:00|65.68|63.48|65.9|63.7|65.94|63.74|65.38|63.18|0
1710317100000|2024-03-13 08:05:00|65.88|63.68|65.94|63.74|66.11|63.91|65.85|63.65|0
1710317400000|2024-03-13 08:10:00|65.9|63.7|66.15|63.95|66.15|63.95|65.85|63.65|0
1710317700000|2024-03-13 08:15:00|66.11|63.91|65.72|63.52|66.15|63.95|65.72|63.52|0
1710318000000|2024-03-13 08:20:00|65.76|63.56|66.19|63.99|66.19|63.99|65.72|63.52|0
1710318300000|2024-03-13 08:25:00|66.24|64.04|66.76|64.56|66.76|64.56|66.19|63.99|0
1710318600000|2024-03-13 08:30:00|66.8|64.6|66.5|64.3|67.02|64.82|66.45|64.25|0
1710318900000|2024-03-13 08:35:00|66.54|64.34|66.84|64.64|66.84|64.64|66.5|64.3|0
1710319200000|2024-03-13 08:40:00|66.8|64.6|66.84|64.64|66.84|64.64|66.54|64.34|0
1710319500000|2024-03-13 08:45:00|66.8|64.6|66.8|64.6|66.97|64.77|66.71|64.51|0
1710319800000|2024-03-13 08:50:00|66.84|64.64|66.66|64.46|67.1|64.9|66.62|64.42|0
1710320100000|2024-03-13 08:55:00|66.62|64.42|66.44|64.24|66.71|64.51|66.44|64.24|0
1710320400000|2024-03-13 09:00:00|66.47|64.27|66.84|64.64|66.92|64.72|66.36|64.16|0
1710320700000|2024-03-13 09:05:00|66.79|64.59|66.75|64.55|66.83|64.63|66.62|64.42|0
1710321000000|2024-03-13 09:10:00|66.7|64.5|66.31|64.11|66.7|64.5|66.27|64.07|0
1710321300000|2024-03-13 09:15:00|66.22|64.02|66.55|64.35|67.01|64.81|66.22|64.02|0
1710321600000|2024-03-13 09:20:00|66.64|64.44|66.61|64.41|66.79|64.59|66.48|64.28|0
1710321900000|2024-03-13 09:25:00|66.57|64.37|66.28|64.08|66.74|64.54|66.22|64.02|0
1710322200000|2024-03-13 09:30:00|66.3|64.1|66.74|64.54|66.78|64.58|66.3|64.1|0
1710322500000|2024-03-13 09:35:00|66.76|64.56|66.48|64.28|66.78|64.58|66.35|64.15|0
1710322800000|2024-03-13 09:40:00|66.39|64.19|66.47|64.27|66.56|64.36|66.26|64.06|0
1710323100000|2024-03-13 09:45:00|66.43|64.23|66.52|64.32|66.63|64.43|66.3|64.1|0
1710323400000|2024-03-13 09:50:00|66.47|64.27|66.69|64.49|66.73|64.53|66.39|64.19|0
1710323700000|2024-03-13 09:55:00|66.65|64.45|66.43|64.23|66.69|64.49|66.41|64.21|0
1710324000000|2024-03-13 10:00:00|66.47|64.27|66.34|64.14|66.51|64.31|66.16|63.96|0
1710324300000|2024-03-13 10:05:00|66.29|64.09|66.73|64.53|66.73|64.53|66.29|64.09|0
1710324600000|2024-03-13 10:10:00|66.68|64.48|66.55|64.35|66.68|64.48|66.38|64.18|0
1710324900000|2024-03-13 10:15:00|66.6|64.4|66.42|64.22|66.66|64.46|66.42|64.22|0
1710325200000|2024-03-13 10:20:00|66.38|64.18|66.2|64|66.51|64.31|66.2|64|0
1710325500000|2024-03-13 10:25:00|66.18|63.98|66.24|64.04|66.35|64.15|66.16|63.96|0
1710325800000|2024-03-13 10:30:00|66.29|64.09|66.37|64.17|66.42|64.22|66.22|64.02|0
1710326100000|2024-03-13 10:35:00|66.35|64.15|66.24|64.04|66.42|64.22|66.15|63.95|0
1710326400000|2024-03-13 10:40:00|66.2|64|66.02|63.82|66.28|64.08|65.94|63.74|0
1710326700000|2024-03-13 10:45:00|65.98|63.78|65.8|63.6|65.98|63.78|65.72|63.52|0
1710327000000|2024-03-13 10:50:00|65.78|63.58|65.87|63.67|65.93|63.73|65.76|63.56|0
1710327300000|2024-03-13 10:55:00|65.89|63.69|65.76|63.56|65.93|63.73|65.69|63.49|0
1710327600000|2024-03-13 11:00:00|65.72|63.52|65.76|63.56|65.93|63.73|65.63|63.43|0
1710327900000|2024-03-13 11:05:00|65.8|63.6|65.71|63.51|65.93|63.73|65.63|63.43|0
1710328200000|2024-03-13 11:10:00|65.67|63.47|65.84|63.64|65.84|63.64|65.63|63.43|0
1710328500000|2024-03-13 11:15:00|65.88|63.68|65.8|63.6|65.88|63.68|65.75|63.55|0
1710328800000|2024-03-13 11:20:00|65.75|63.55|65.58|63.38|65.75|63.55|65.58|63.38|0
1710329100000|2024-03-13 11:25:00|65.62|63.42|65.53|63.33|65.75|63.55|65.53|63.33|0
1710329400000|2024-03-13 11:30:00|65.51|63.31|65.49|63.29|65.66|63.46|65.45|63.25|0
1710329700000|2024-03-13 11:35:00|65.53|63.33|65.44|63.24|65.53|63.33|65.4|63.2|0
1710330000000|2024-03-13 11:40:00|65.49|63.29|65.36|63.16|65.62|63.42|65.36|63.16|0
1710330300000|2024-03-13 11:45:00|65.38|63.18|65.36|63.16|65.49|63.29|65.31|63.11|0
1710330600000|2024-03-13 11:50:00|65.42|63.22|65.7|63.5|65.74|63.54|65.4|63.2|0
1710330900000|2024-03-13 11:55:00|65.66|63.46|66|63.8|66.04|63.84|65.66|63.46|0
1710331200000|2024-03-13 12:00:00|65.96|63.76|66.26|64.06|66.26|64.06|65.91|63.71|0
1710331500000|2024-03-13 12:05:00|66.21|64.01|66.3|64.1|66.34|64.14|66.04|63.84|0
1710331800000|2024-03-13 12:10:00|66.32|64.12|66.12|63.92|66.47|64.27|66.12|63.92|0
1710332100000|2024-03-13 12:15:00|66.08|63.88|66.47|64.27|66.6|64.4|66.08|63.88|0
1710332400000|2024-03-13 12:20:00|66.51|64.31|66.69|64.49|66.73|64.53|66.47|64.27|0
1710332700000|2024-03-13 12:25:00|66.64|64.44|66.86|64.66|66.95|64.75|66.64|64.44|0
1710333000000|2024-03-13 12:30:00|66.95|64.75|67.16|64.96|67.21|65.01|66.86|64.66|0
1710333300000|2024-03-13 12:35:00|67.12|64.92|66.99|64.79|67.21|65.01|66.94|64.74|0
1710333600000|2024-03-13 12:40:00|66.97|64.77|66.77|64.57|67.12|64.92|66.68|64.48|0
1710333900000|2024-03-13 12:45:00|66.81|64.61|66.68|64.48|66.85|64.65|66.59|64.39|0
1710334200000|2024-03-13 12:50:00|66.72|64.52|66.72|64.52|66.85|64.65|66.66|64.46|0
1710334500000|2024-03-13 12:55:00|66.76|64.56|66.5|64.3|66.85|64.65|66.5|64.3|0
1710334800000|2024-03-13 13:00:00|66.54|64.34|66.37|64.17|66.68|64.48|66.37|64.17|0
1710335100000|2024-03-13 13:05:00|66.39|64.19|66.32|64.12|66.54|64.34|66.32|64.12|0
1710335400000|2024-03-13 13:10:00|66.37|64.17|66.15|63.95|66.41|64.21|66.11|63.91|0
1710335700000|2024-03-13 13:15:00|66.11|63.91|66.15|63.95|66.32|64.12|66.1|63.9|0
1710336000000|2024-03-13 13:20:00|66.19|63.99|66.19|63.99|66.28|64.08|66.1|63.9|0
1710336300000|2024-03-13 13:25:00|66.15|63.95|66.01|63.81|66.23|64.03|65.8|63.6|0
1710336600000|2024-03-13 13:30:00|66.06|63.86|66.71|64.51|66.71|64.51|66.06|63.86|0
1710336900000|2024-03-13 13:35:00|66.75|64.55|66.93|64.73|67.14|64.94|66.53|64.33|0
1710337200000|2024-03-13 13:40:00|66.88|64.68|66.5|64.3|67.58|65.38|66.02|63.82|0
1710337500000|2024-03-13 13:45:00|66.46|64.26|66.55|64.35|66.9|64.7|66.24|64.04|0
1710337800000|2024-03-13 13:50:00|66.59|64.39|66.59|64.39|66.68|64.48|66.37|64.17|0
1710338100000|2024-03-13 13:55:00|66.63|64.43|66.68|64.48|66.72|64.52|66.28|64.08|0
1710338400000|2024-03-13 14:00:00|66.76|64.56|66.81|64.61|67.29|65.09|66.76|64.56|0
1710338700000|2024-03-13 14:05:00|66.85|64.65|66.28|64.08|66.89|64.69|66.19|63.99|0
1710339000000|2024-03-13 14:10:00|66.23|64.03|66.36|64.16|66.54|64.34|65.8|63.6|0
1710339300000|2024-03-13 14:15:00|66.41|64.21|66.23|64.03|66.67|64.47|66.06|63.86|0
1710339600000|2024-03-13 14:20:00|66.27|64.07|66.1|63.9|66.45|64.25|65.97|63.77|0
1710339900000|2024-03-13 14:25:00|65.97|63.77|66.05|63.85|66.27|64.07|65.84|63.64|0
1710340200000|2024-03-13 14:30:00|66.01|63.81|65.75|63.55|66.1|63.9|65.7|63.5|0
1710340500000|2024-03-13 14:35:00|65.7|63.5|66.23|64.03|66.49|64.29|65.66|63.46|0
1710340800000|2024-03-13 14:40:00|66.27|64.07|65.57|63.37|66.36|64.16|65.53|63.33|0
1710341100000|2024-03-13 14:45:00|65.53|63.33|66.22|64.02|66.4|64.2|65.49|63.29|0
1710341400000|2024-03-13 14:50:00|66.18|63.98|66.61|64.41|66.83|64.63|66.18|63.98|0
1710341700000|2024-03-13 14:55:00|66.66|64.46|66.48|64.28|67.1|64.9|66.48|64.28|0
1710342000000|2024-03-13 15:00:00|66.44|64.24|66.09|63.89|66.7|64.5|66.07|63.87|0
1710342300000|2024-03-13 15:05:00|66.04|63.84|65.82|63.62|66.35|64.15|65.78|63.58|0
1710342600000|2024-03-13 15:10:00|65.87|63.67|66.06|63.86|66.13|63.93|65.65|63.45|0
1710342900000|2024-03-13 15:15:00|66.08|63.88|65.78|63.58|66.08|63.88|65.6|63.4|0
1710343200000|2024-03-13 15:20:00|65.73|63.53|65.99|63.79|66.04|63.84|65.56|63.36|0
1710343500000|2024-03-13 15:25:00|65.95|63.75|66.74|64.54|66.87|64.67|65.95|63.75|0
1710343800000|2024-03-13 15:30:00|66.78|64.58|66.65|64.45|66.96|64.76|66.25|64.05|0
1710344100000|2024-03-13 15:35:00|66.6|64.4|66.51|64.31|66.6|64.4|66.08|63.88|0
1710344400000|2024-03-13 15:40:00|66.47|64.27|66.64|64.44|67.04|64.84|66.34|64.14|0
1710344700000|2024-03-13 15:45:00|66.69|64.49|66.6|64.4|66.99|64.79|66.6|64.4|0
1710345000000|2024-03-13 15:50:00|66.64|64.44|66.29|64.09|66.64|64.44|66.29|64.09|0
1710345300000|2024-03-13 15:55:00|66.2|64|66.03|63.83|66.2|64|65.94|63.74|0
1710345600000|2024-03-13 16:00:00|65.98|63.78|66.2|64|66.37|64.17|65.98|63.78|0
1710345900000|2024-03-13 16:05:00|66.29|64.09|66.28|64.08|66.42|64.22|65.89|63.69|0
1710346200000|2024-03-13 16:10:00|66.33|64.13|65.7|63.5|66.42|64.22|65.4|63.2|0
1710346500000|2024-03-13 16:15:00|65.75|63.55|65.4|63.2|65.75|63.55|65.36|63.16|0
1710346800000|2024-03-13 16:20:00|65.31|63.11|65.48|63.28|65.49|63.29|65.27|63.07|0
1710347100000|2024-03-13 16:25:00|65.4|63.2|65.74|63.54|65.74|63.54|65.22|63.02|0
1710347400000|2024-03-13 16:30:00|65.7|63.5|65.87|63.67|66.09|63.89|65.44|63.24|0
1710347700000|2024-03-13 16:35:00|65.83|63.63|65.39|63.19|65.89|63.69|65.39|63.19|0
1710348000000|2024-03-13 16:40:00|65.44|63.24|65.3|63.1|65.52|63.32|65.09|62.89|0
1710348300000|2024-03-13 16:45:00|65.26|63.06|65.26|63.06|65.3|63.1|65.04|62.84|0
1710348600000|2024-03-13 16:50:00|65.22|63.02|65.26|63.06|65.39|63.19|65.04|62.84|0
1710348900000|2024-03-13 16:55:00|65.22|63.02|65.39|63.19|65.47|63.27|65.13|62.93|0
1710349200000|2024-03-13 17:00:00|65.34|63.14|64.91|62.71|65.47|63.27|64.57|62.37|0
1710349500000|2024-03-13 17:05:00|64.93|62.73|64.39|62.19|64.93|62.73|64.05|61.85|0
1710349800000|2024-03-13 17:10:00|64.35|62.15|64.39|62.19|64.44|62.24|64.1|61.9|0
1710350100000|2024-03-13 17:15:00|64.35|62.15|64.95|62.75|65.01|62.81|64.31|62.11|0
1710350400000|2024-03-13 17:20:00|64.91|62.71|64.35|62.15|64.95|62.75|64.3|62.1|0
1710350700000|2024-03-13 17:25:00|64.3|62.1|64.13|61.93|64.3|62.1|64.09|61.89|0
1710351000000|2024-03-13 17:30:00|64.17|61.97|64.77|62.57|64.86|62.66|63.88|61.68|0
1710351300000|2024-03-13 17:35:00|64.73|62.53|64.56|62.36|64.73|62.53|64.17|61.97|0
1710351600000|2024-03-13 17:40:00|64.51|62.31|64.86|62.66|64.9|62.7|64.26|62.06|0
1710351900000|2024-03-13 17:45:00|64.9|62.7|64.37|62.17|64.9|62.7|63.94|61.74|0
1710352200000|2024-03-13 17:50:00|64.41|62.21|63.68|61.48|64.41|62.21|63.64|61.44|0
1710352500000|2024-03-13 17:55:00|63.64|61.44|64.08|61.88|64.12|61.92|63.43|61.23|0
1710352800000|2024-03-13 18:00:00|64.12|61.92|64.42|62.22|64.42|62.22|63.91|61.71|0
1710353100000|2024-03-13 18:05:00|64.38|62.18|64.51|62.31|64.55|62.35|64.12|61.92|0
1710353400000|2024-03-13 18:10:00|64.46|62.26|64.46|62.26|64.68|62.48|64.21|62.01|0
1710353700000|2024-03-13 18:15:00|64.5|62.3|64.5|62.3|64.59|62.39|64.2|62|0
1710354000000|2024-03-13 18:20:00|64.55|62.35|64.42|62.22|64.59|62.39|64.29|62.09|0
1710354300000|2024-03-13 18:25:00|64.4|62.2|64.5|62.3|64.59|62.39|64.2|62|0
1710354600000|2024-03-13 18:30:00|64.46|62.26|64.33|62.13|64.5|62.3|64.2|62|0
1710354900000|2024-03-13 18:35:00|64.28|62.08|64.45|62.25|64.54|62.34|64.24|62.04|0
1710355200000|2024-03-13 18:40:00|64.41|62.21|64.58|62.38|64.75|62.55|64.15|61.95|0
1710355500000|2024-03-13 18:45:00|64.5|62.3|64.71|62.51|64.79|62.59|64.41|62.21|0
1710355800000|2024-03-13 18:50:00|64.67|62.47|64.33|62.13|64.67|62.47|63.96|61.76|0
1710356100000|2024-03-13 18:55:00|64.3|62.1|64.73|62.53|64.86|62.66|64.17|61.97|0
1710356400000|2024-03-13 19:00:00|64.82|62.62|64.64|62.44|64.82|62.62|64.52|62.32|0
1710356700000|2024-03-13 19:05:00|64.69|62.49|64.77|62.57|65.07|62.87|64.69|62.49|0
1710357000000|2024-03-13 19:10:00|64.81|62.61|65.03|62.83|65.2|63|64.69|62.49|0
1710357300000|2024-03-13 19:15:00|64.99|62.79|64.55|62.35|65.07|62.87|64.38|62.18|0
1710357600000|2024-03-13 19:20:00|64.6|62.4|65.03|62.83|65.03|62.83|64.51|62.31|0
1710357900000|2024-03-13 19:25:00|64.98|62.78|67.08|64.88|68.16|65.96|64.75|62.55|0
1710358200000|2024-03-13 19:30:00|67.31|65.11|65.92|63.72|67.31|65.11|65.25|63.05|0
1710358500000|2024-03-13 19:35:00|66.01|63.81|65.87|63.67|66.27|64.07|65.79|63.59|0
1710358800000|2024-03-13 19:40:00|65.96|63.76|65.39|63.19|66.03|63.83|65.04|62.84|0
1710359100000|2024-03-13 19:45:00|65.44|63.24|64.87|62.67|65.83|63.63|64.83|62.63|0
1710359400000|2024-03-13 19:50:00|64.91|62.71|65.3|63.1|66.09|63.89|64.91|62.71|0
1710359700000|2024-03-13 19:55:00|65.74|63.54|65.47|63.27|66.04|63.84|65.04|62.84|0
1710360000000|2024-03-13 20:00:00|65.26|63.06|65.21|63.01|65.43|63.23|65|62.8|0
1710360300000|2024-03-13 20:05:00|65.26|63.06|65.12|62.92|65.3|63.1|64.99|62.79|0
1710360600000|2024-03-13 20:10:00|65.1|62.9|64.82|62.62|65.12|62.92|64.78|62.58|0
1710360900000|2024-03-13 20:15:00|64.88|62.48|64.96|62.56|65.05|62.65|64.87|62.47|0
1710361200000|2024-03-13 20:20:00|64.92|62.52|64.87|62.47|65|62.6|64.87|62.47|0
1710361500000|2024-03-13 20:25:00|64.9|62.5|64.74|62.34|64.92|62.52|64.72|62.32|0
1710361800000|2024-03-13 20:30:00|64.72|62.32|64.7|62.3|64.78|62.38|64.65|62.25|0
1710362100000|2024-03-13 20:35:00|64.68|62.28|64.74|62.34|64.78|62.38|64.65|62.25|0
1710362400000|2024-03-13 20:40:00|64.72|62.32|64.65|62.25|64.78|62.38|64.65|62.25|0
1710362700000|2024-03-13 20:45:00|64.67|62.27|64.61|62.21|64.69|62.29|64.61|62.21|0
1710363000000|2024-03-13 20:50:00|64.56|62.16|64.52|62.12|64.65|62.25|64.52|62.12|0
1710363300000|2024-03-13 20:55:00|64.5|62.1|64.63|62.23|64.67|62.27|64.46|62.06|0
1710363600000|2024-03-13 21:00:00|64.66|62.26|64.65|62.25|64.67|62.27|64.65|62.25|0
1710363900000|2024-03-13 21:05:00|64.64|62.24|64.65|62.25|64.65|62.25|64.64|62.24|0
1710364200000|2024-03-13 21:10:00|64.64|62.24|64.64|62.24|64.64|62.24|64.61|62.21|0
1710364500000|2024-03-13 21:15:00|64.65|62.25|64.64|62.24|64.7|62.3|64.62|62.22|0
1710364800000|2024-03-13 21:20:00|64.67|62.27|64.69|62.29|64.7|62.3|64.63|62.23|0
1710365100000|2024-03-13 21:25:00|64.7|62.3|64.68|62.28|64.7|62.3|64.68|62.28|0
1710365400000|2024-03-13 21:30:00|64.57|62.17|64.57|62.17|64.63|62.23|64.57|62.17|0
1710365700000|2024-03-13 21:35:00|64.61|62.21|64.61|62.21|64.63|62.23|64.56|62.16|0
1710366000000|2024-03-13 21:40:00|64.66|62.26|64.67|62.27|64.72|62.32|64.66|62.26|0
1710366300000|2024-03-13 21:45:00|64.64|62.24|64.68|62.28|64.69|62.29|64.64|62.24|0
1710366600000|2024-03-13 21:50:00|64.66|62.26|64.66|62.26|64.68|62.28|64.65|62.25|0
1710366900000|2024-03-13 21:55:00|64.64|62.24|64.57|62.17|64.68|62.28|64.57|62.17|0
1710367200000|2024-03-13 22:00:00|64.87|62.47|64.82|62.42|64.93|62.53|64.54|62.14|0
1710367500000|2024-03-13 22:05:00|64.8|62.4|64.58|62.18|64.84|62.44|64.5|62.1|0
1710367800000|2024-03-13 22:10:00|64.56|62.16|64.8|62.4|64.84|62.44|64.56|62.16|0
1710368100000|2024-03-13 22:15:00|64.84|62.44|64.8|62.4|64.84|62.44|64.75|62.35|0
1710368400000|2024-03-13 22:20:00|64.84|62.44|64.97|62.57|64.97|62.57|64.84|62.44|0
1710368700000|2024-03-13 22:25:00|64.99|62.59|64.88|62.48|64.99|62.59|64.84|62.44|0
1710369000000|2024-03-13 22:30:00|64.86|62.46|65.01|62.61|65.01|62.61|64.84|62.44|0
1710369300000|2024-03-13 22:35:00|64.96|62.56|65.01|62.61|65.07|62.67|64.96|62.56|0
1710369600000|2024-03-13 22:40:00|65|62.6|64.96|62.56|65.05|62.65|64.92|62.52|0
1710369900000|2024-03-13 22:45:00|65|62.6|64.79|62.39|65|62.6|64.79|62.39|0
1710370200000|2024-03-13 22:50:00|64.74|62.34|64.96|62.56|64.96|62.56|64.74|62.34|0
1710370500000|2024-03-13 22:55:00|64.91|62.51|64.87|62.47|64.91|62.51|64.83|62.43|0
1710370800000|2024-03-13 23:00:00|64.83|62.43|64.82|62.42|64.87|62.47|64.82|62.42|0
1710371100000|2024-03-13 23:05:00|64.87|62.47|64.61|62.21|64.87|62.47|64.56|62.16|0
1710371400000|2024-03-13 23:10:00|64.63|62.23|64.78|62.38|64.78|62.38|64.61|62.21|0
1710371700000|2024-03-13 23:15:00|64.74|62.34|64.65|62.25|64.82|62.42|64.65|62.25|0
1710372000000|2024-03-13 23:20:00|64.67|62.27|64.69|62.29|64.73|62.33|64.65|62.25|0
1710372300000|2024-03-13 23:25:00|64.65|62.25|64.56|62.16|64.69|62.29|64.52|62.12|0
1710372600000|2024-03-13 23:30:00|64.52|62.12|64.34|61.94|64.52|62.12|64.3|61.9|0
1710372900000|2024-03-13 23:35:00|64.3|61.9|64.38|61.98|64.38|61.98|64.3|61.9|0
1710373200000|2024-03-13 23:40:00|64.41|62.01|64.34|61.94|64.43|62.03|64.34|61.94|0
1710373500000|2024-03-13 23:45:00|64.38|61.98|64.38|61.98|64.42|62.02|64.34|61.94|0
1710373800000|2024-03-13 23:50:00|64.42|62.02|64.42|62.02|64.42|62.02|64.29|61.89|0
1710374100000|2024-03-13 23:55:00|64.4|62|64.38|61.98|64.42|62.02|64.38|61.98|0
1710374400000|2024-03-14 00:00:00|64.42|62.02|64.63|62.23|64.7|62.3|64.42|62.02|0
1710374700000|2024-03-14 00:05:00|64.59|62.19|64.63|62.23|64.63|62.23|64.5|62.1|0
1710375000000|2024-03-14 00:10:00|64.59|62.19|64.63|62.23|64.68|62.28|64.59|62.19|0
1710375300000|2024-03-14 00:15:00|64.57|62.37|64.62|62.42|64.7|62.5|64.53|62.33|0
1710375600000|2024-03-14 00:20:00|64.64|62.44|64.79|62.59|64.79|62.59|64.62|62.42|0
1710375900000|2024-03-14 00:25:00|64.83|62.63|64.92|62.72|64.96|62.76|64.83|62.63|0
1710376200000|2024-03-14 00:30:00|64.91|62.71|64.74|62.54|64.91|62.71|64.74|62.54|0
1710376500000|2024-03-14 00:35:00|64.7|62.5|64.7|62.5|64.74|62.54|64.57|62.37|0
1710376800000|2024-03-14 00:40:00|64.74|62.54|64.98|62.78|65.23|63.03|64.7|62.5|0
1710377100000|2024-03-14 00:45:00|65.02|62.82|64.89|62.69|65.02|62.82|64.85|62.65|0
1710377400000|2024-03-14 00:50:00|64.85|62.65|64.76|62.56|64.85|62.65|64.71|62.51|0
1710377700000|2024-03-14 00:55:00|64.71|62.51|64.71|62.51|64.76|62.56|64.71|62.51|0
1710378000000|2024-03-14 01:00:00|64.74|62.54|64.67|62.47|64.76|62.56|64.67|62.47|0
1710378300000|2024-03-14 01:05:00|64.62|62.42|64.58|62.38|64.62|62.42|64.54|62.34|0
1710378600000|2024-03-14 01:10:00|64.54|62.34|64.84|62.64|64.92|62.72|64.54|62.34|0
1710378900000|2024-03-14 01:15:00|64.86|62.66|64.71|62.51|64.88|62.68|64.71|62.51|0
1710379200000|2024-03-14 01:20:00|64.75|62.55|64.66|62.46|64.79|62.59|64.62|62.42|0
1710379500000|2024-03-14 01:25:00|64.68|62.48|64.66|62.46|64.75|62.55|64.58|62.38|0
1710379800000|2024-03-14 01:30:00|64.62|62.42|64.68|62.48|64.7|62.5|64.57|62.37|0
1710380100000|2024-03-14 01:35:00|64.66|62.46|64.4|62.2|64.7|62.5|64.31|62.11|0
1710380400000|2024-03-14 01:40:00|64.44|62.24|64.38|62.18|64.44|62.24|64.31|62.11|0
1710380700000|2024-03-14 01:45:00|64.36|62.16|64.35|62.15|64.44|62.24|64.23|62.03|0
1710381000000|2024-03-14 01:50:00|64.4|62.2|64.4|62.2|64.44|62.24|64.4|62.2|0
1710381300000|2024-03-14 01:55:00|64.35|62.15|64.31|62.11|64.4|62.2|64.27|62.07|0
1710381600000|2024-03-14 02:00:00|64.35|62.15|64.48|62.28|64.5|62.3|64.26|62.06|0
1710381900000|2024-03-14 02:05:00|64.46|62.26|64.56|62.36|64.61|62.41|64.46|62.26|0
1710382200000|2024-03-14 02:10:00|64.58|62.38|64.56|62.36|64.61|62.41|64.56|62.36|0
1710382500000|2024-03-14 02:15:00|64.6|62.4|64.47|62.27|64.6|62.4|64.43|62.23|0
1710382800000|2024-03-14 02:20:00|64.5|62.3|64.47|62.27|64.6|62.4|64.47|62.27|0
1710383100000|2024-03-14 02:25:00|64.45|62.25|64.47|62.27|64.47|62.27|64.43|62.23|0
1710383400000|2024-03-14 02:30:00|64.43|62.23|64.47|62.27|64.47|62.27|64.38|62.18|0
1710383700000|2024-03-14 02:35:00|64.43|62.23|64.38|62.18|64.47|62.27|64.38|62.18|0
1710384000000|2024-03-14 02:40:00|64.34|62.14|64.38|62.18|64.42|62.22|64.29|62.09|0
1710384300000|2024-03-14 02:45:00|64.34|62.14|64.42|62.22|64.42|62.22|64.34|62.14|0
1710384600000|2024-03-14 02:50:00|64.4|62.2|64.51|62.31|64.51|62.31|64.4|62.2|0
1710384900000|2024-03-14 02:55:00|64.55|62.35|64.72|62.52|64.72|62.52|64.51|62.31|0
1710385200000|2024-03-14 03:00:00|64.68|62.48|64.76|62.56|64.81|62.61|64.68|62.48|0
1710385500000|2024-03-14 03:05:00|64.74|62.54|64.67|62.47|64.76|62.56|64.59|62.39|0
1710385800000|2024-03-14 03:10:00|64.63|62.43|64.63|62.43|64.67|62.47|64.59|62.39|0
1710386100000|2024-03-14 03:15:00|64.67|62.47|64.71|62.51|64.76|62.56|64.63|62.43|0
1710386400000|2024-03-14 03:20:00|64.76|62.56|64.76|62.56|64.76|62.56|64.71|62.51|0
1710386700000|2024-03-14 03:25:00|64.71|62.51|64.8|62.6|64.8|62.6|64.71|62.51|0
1710387000000|2024-03-14 03:30:00|64.75|62.55|64.75|62.55|64.84|62.64|64.75|62.55|0
1710387300000|2024-03-14 03:35:00|64.8|62.6|64.84|62.64|64.84|62.64|64.71|62.51|0
1710387600000|2024-03-14 03:40:00|64.79|62.59|64.75|62.55|64.84|62.64|64.75|62.55|0
1710387900000|2024-03-14 03:45:00|64.73|62.53|64.7|62.5|64.84|62.64|64.7|62.5|0
1710388200000|2024-03-14 03:50:00|64.66|62.46|64.66|62.46|64.68|62.48|64.66|62.46|0
1710388500000|2024-03-14 03:55:00|64.64|62.44|64.62|62.42|64.64|62.44|64.57|62.37|0
1710388800000|2024-03-14 04:00:00|64.59|62.39|64.66|62.46|64.66|62.46|64.53|62.33|0
1710389100000|2024-03-14 04:05:00|64.64|62.44|64.7|62.5|64.7|62.5|64.61|62.41|0
1710389400000|2024-03-14 04:10:00|64.74|62.54|64.74|62.54|64.74|62.54|64.65|62.45|0
1710389700000|2024-03-14 04:15:00|64.83|62.63|64.74|62.54|64.87|62.67|64.74|62.54|0
1710390000000|2024-03-14 04:20:00|64.7|62.5|64.69|62.49|64.74|62.54|64.69|62.49|0
1710390300000|2024-03-14 04:25:00|64.74|62.54|64.69|62.49|64.74|62.54|64.69|62.49|0
1710390600000|2024-03-14 04:30:00|64.74|62.54|64.65|62.45|64.74|62.54|64.65|62.45|0
1710390900000|2024-03-14 04:35:00|64.69|62.49|64.52|62.32|64.69|62.49|64.52|62.32|0
1710391200000|2024-03-14 04:40:00|64.56|62.36|64.56|62.36|64.56|62.36|64.52|62.32|0
1710391500000|2024-03-14 04:45:00|64.54|62.34|64.47|62.27|64.56|62.36|64.47|62.27|0
1710391800000|2024-03-14 04:50:00|64.43|62.23|64.43|62.23|64.47|62.27|64.38|62.18|0
1710392100000|2024-03-14 04:55:00|64.38|62.18|64.36|62.16|64.43|62.23|64.34|62.14|0
1710392400000|2024-03-14 05:00:00|64.38|62.18|64.25|62.05|64.38|62.18|64.21|62.01|0
1710392700000|2024-03-14 05:05:00|64.29|62.09|64.29|62.09|64.29|62.09|64.21|62.01|0
1710393000000|2024-03-14 05:10:00|64.34|62.14|64.33|62.13|64.38|62.18|64.29|62.09|0
1710393300000|2024-03-14 05:15:00|64.38|62.18|64.42|62.22|64.46|62.26|64.29|62.09|0
1710393600000|2024-03-14 05:20:00|64.46|62.26|64.5|62.3|64.5|62.3|64.46|62.26|0
1710393900000|2024-03-14 05:25:00|64.46|62.26|64.33|62.13|64.5|62.3|64.33|62.13|0
1710394200000|2024-03-14 05:30:00|64.37|62.17|64.24|62.04|64.37|62.17|64.2|62|0
1710394500000|2024-03-14 05:35:00|64.2|62|64.24|62.04|64.29|62.09|64.11|61.91|0
1710394800000|2024-03-14 05:40:00|64.26|62.06|64.33|62.13|64.33|62.13|64.26|62.06|0
1710395100000|2024-03-14 05:45:00|64.37|62.17|64.24|62.04|64.37|62.17|64.24|62.04|0
1710395400000|2024-03-14 05:50:00|64.2|62|64.19|61.99|64.24|62.04|64.15|61.95|0
1710395700000|2024-03-14 05:55:00|64.24|62.04|64.19|61.99|64.24|62.04|64.15|61.95|0
1710396000000|2024-03-14 06:00:00|64.17|61.97|64.28|62.08|64.32|62.12|64.15|61.95|0
1710396300000|2024-03-14 06:05:00|64.26|62.06|64.19|61.99|64.28|62.08|64.15|61.95|0
1710396600000|2024-03-14 06:10:00|64.21|62.01|64.1|61.9|64.23|62.03|64.06|61.86|0
1710396900000|2024-03-14 06:15:00|64.06|61.86|64.02|61.82|64.19|61.99|63.97|61.77|0
1710397200000|2024-03-14 06:20:00|63.93|61.73|63.89|61.69|63.95|61.75|63.84|61.64|0
1710397500000|2024-03-14 06:25:00|63.93|61.73|64.06|61.86|64.1|61.9|63.89|61.69|0
1710397800000|2024-03-14 06:30:00|64.1|61.9|63.95|61.75|64.1|61.9|63.93|61.73|0
1710398100000|2024-03-14 06:35:00|63.97|61.77|63.92|61.72|64.1|61.9|63.92|61.72|0
1710398400000|2024-03-14 06:40:00|63.97|61.77|63.97|61.77|63.97|61.77|63.88|61.68|0
1710398700000|2024-03-14 06:45:00|63.92|61.72|63.92|61.72|64.01|61.81|63.88|61.68|0
1710399000000|2024-03-14 06:50:00|63.96|61.76|63.92|61.72|64.05|61.85|63.92|61.72|0
1710399300000|2024-03-14 06:55:00|63.96|61.76|63.62|61.42|63.96|61.76|63.62|61.42|0
1710399600000|2024-03-14 07:00:00|63.58|61.38|63.92|61.72|64.09|61.89|63.58|61.38|0
1710399900000|2024-03-14 07:05:00|63.94|61.74|63.87|61.67|63.96|61.76|63.79|61.59|0
1710400200000|2024-03-14 07:10:00|63.83|61.63|64.13|61.93|64.13|61.93|63.79|61.59|0
1710400500000|2024-03-14 07:15:00|64.08|61.88|64.04|61.84|64.17|61.97|63.91|61.71|0
1710400800000|2024-03-14 07:20:00|64|61.8|63.99|61.79|64.76|62.56|63.95|61.75|0
1710401100000|2024-03-14 07:25:00|63.97|61.77|63.86|61.66|64.03|61.83|63.82|61.62|0
1710401400000|2024-03-14 07:30:00|63.91|61.71|63.61|61.41|63.91|61.71|63.61|61.41|0
1710401700000|2024-03-14 07:35:00|63.65|61.45|63.75|61.55|63.82|61.62|63.65|61.45|0
1710402000000|2024-03-14 07:40:00|63.77|61.57|63.69|61.49|63.82|61.62|63.65|61.45|0
1710402300000|2024-03-14 07:45:00|63.67|61.47|63.69|61.49|63.69|61.49|63.56|61.36|0
1710402600000|2024-03-14 07:50:00|63.64|61.44|63.56|61.36|63.69|61.49|63.52|61.32|0
1710402900000|2024-03-14 07:55:00|63.6|61.4|63.43|61.23|63.6|61.4|63.3|61.1|0
1710403200000|2024-03-14 08:00:00|63.34|61.14|63.26|61.06|63.47|61.27|63.17|60.97|0
1710403500000|2024-03-14 08:05:00|63.22|61.02|63.04|60.84|63.38|61.18|63|60.8|0
1710403800000|2024-03-14 08:10:00|63.02|60.82|62.75|60.55|63.02|60.82|62.71|60.51|0
1710404100000|2024-03-14 08:15:00|62.79|60.59|62.5|60.3|62.87|60.67|62.45|60.25|0
1710404400000|2024-03-14 08:20:00|62.48|60.28|62.54|60.34|62.66|60.46|62.33|60.13|0
1710404700000|2024-03-14 08:25:00|62.58|60.38|63.53|61.33|63.53|61.33|62.37|60.17|0
1710405000000|2024-03-14 08:30:00|63.48|61.28|63.53|61.33|63.78|61.58|63.44|61.24|0
1710405300000|2024-03-14 08:35:00|63.55|61.35|63.4|61.2|63.57|61.37|63.31|61.11|0
1710405600000|2024-03-14 08:40:00|63.38|61.18|63.69|61.49|63.78|61.58|63.36|61.16|0
1710405900000|2024-03-14 08:45:00|63.65|61.45|63.52|61.32|63.82|61.62|63.48|61.28|0
1710406200000|2024-03-14 08:50:00|63.54|61.34|63.52|61.32|63.65|61.45|63.44|61.24|0
1710406500000|2024-03-14 08:55:00|63.48|61.28|63.31|61.11|63.56|61.36|63.27|61.07|0
1710406800000|2024-03-14 09:00:00|63.35|61.15|63.43|61.23|63.56|61.36|63.27|61.07|0
1710407100000|2024-03-14 09:05:00|63.47|61.27|63.39|61.19|63.56|61.36|63.39|61.19|0
1710407400000|2024-03-14 09:10:00|63.43|61.23|63.3|61.1|63.52|61.32|63.22|61.02|0
1710407700000|2024-03-14 09:15:00|63.34|61.14|63.51|61.31|63.64|61.44|63.34|61.14|0
1710408000000|2024-03-14 09:20:00|63.49|61.29|63.22|61.02|63.49|61.29|63.22|61.02|0
1710408300000|2024-03-14 09:25:00|63.26|61.06|63.4|61.2|63.47|61.27|63.22|61.02|0
1710408600000|2024-03-14 09:30:00|63.38|61.18|63.17|60.97|63.38|61.18|63.17|60.97|0
1710408900000|2024-03-14 09:35:00|63.19|60.99|63.17|60.97|63.3|61.1|63.17|60.97|0
1710409200000|2024-03-14 09:40:00|63.19|60.99|63.13|60.93|63.21|61.01|63.08|60.88|0
1710409500000|2024-03-14 09:45:00|63.17|60.97|63.33|61.13|63.38|61.18|63.17|60.97|0
1710409800000|2024-03-14 09:50:00|63.38|61.18|63.42|61.22|63.5|61.3|63.33|61.13|0
1710410100000|2024-03-14 09:55:00|63.46|61.26|63.21|61.01|63.5|61.3|63.21|61.01|0
1710410400000|2024-03-14 10:00:00|63.23|61.03|63.41|61.21|63.46|61.26|63.21|61.01|0
1710410700000|2024-03-14 10:05:00|63.37|61.17|63.2|61|63.37|61.17|63.12|60.92|0
1710411000000|2024-03-14 10:10:00|63.24|61.04|63.33|61.13|63.41|61.21|63.24|61.04|0
1710411300000|2024-03-14 10:15:00|63.28|61.08|63.2|61|63.33|61.13|63.07|60.87|0
1710411600000|2024-03-14 10:20:00|63.24|61.04|63.28|61.08|63.33|61.13|63.16|60.96|0
1710411900000|2024-03-14 10:25:00|63.26|61.06|63.24|61.04|63.32|61.12|63.2|61|0
1710412200000|2024-03-14 10:30:00|63.28|61.08|63.28|61.08|63.32|61.12|63.24|61.04|0
1710412500000|2024-03-14 10:35:00|63.32|61.12|63.4|61.2|63.45|61.25|63.24|61.04|0
1710412800000|2024-03-14 10:40:00|63.36|61.16|63.53|61.33|63.61|61.41|63.36|61.16|0
1710413100000|2024-03-14 10:45:00|63.57|61.37|63.65|61.45|63.7|61.5|63.51|61.31|0
1710413400000|2024-03-14 10:50:00|63.61|61.41|63.61|61.41|63.7|61.5|63.53|61.33|0
1710413700000|2024-03-14 10:55:00|63.59|61.39|63.36|61.16|63.61|61.41|63.27|61.07|0
1710414000000|2024-03-14 11:00:00|63.38|61.18|63.33|61.13|63.57|61.37|63.33|61.13|0
1710414300000|2024-03-14 11:05:00|63.27|61.07|63.35|61.15|63.35|61.15|63.23|61.03|0
1710414600000|2024-03-14 11:10:00|63.31|61.11|63.27|61.07|63.35|61.15|63.21|61.01|0
1710414900000|2024-03-14 11:15:00|63.22|61.02|62.85|60.65|63.27|61.07|62.85|60.65|0
1710415200000|2024-03-14 11:20:00|62.8|60.6|62.93|60.73|62.93|60.73|62.68|60.48|0
1710415500000|2024-03-14 11:25:00|62.97|60.77|63.14|60.94|63.31|61.11|62.97|60.77|0
1710415800000|2024-03-14 11:30:00|63.18|60.98|63.32|61.12|63.41|61.21|63.18|60.98|0
1710416100000|2024-03-14 11:35:00|63.3|61.1|63.39|61.19|63.47|61.27|63.26|61.06|0
1710416400000|2024-03-14 11:40:00|63.43|61.23|63.43|61.23|63.47|61.27|63.34|61.14|0
1710416700000|2024-03-14 11:45:00|63.47|61.27|63.51|61.31|63.55|61.35|63.38|61.18|0
1710417000000|2024-03-14 11:50:00|63.55|61.35|63.51|61.31|63.55|61.35|63.38|61.18|0
1710417300000|2024-03-14 11:55:00|63.47|61.27|63.4|61.2|63.53|61.33|63.4|61.2|0
1710417600000|2024-03-14 12:00:00|63.38|61.18|63.29|61.09|63.42|61.22|63.13|60.93|0
1710417900000|2024-03-14 12:05:00|63.27|61.07|63.38|61.18|63.42|61.22|63.27|61.07|0
1710418200000|2024-03-14 12:10:00|63.42|61.22|63.42|61.22|63.46|61.26|63.29|61.09|0
1710418500000|2024-03-14 12:15:00|63.46|61.26|63.33|61.13|63.46|61.26|63.21|61.01|0
1710418800000|2024-03-14 12:20:00|63.37|61.17|63.54|61.34|63.58|61.38|63.33|61.13|0
1710419100000|2024-03-14 12:25:00|63.58|61.38|63.41|61.21|63.71|61.51|63.18|60.98|0
1710419400000|2024-03-14 12:30:00|63.14|60.94|64.35|62.15|65.03|62.83|63.14|60.94|0
1710419700000|2024-03-14 12:35:00|64.39|62.19|63.75|61.55|64.69|62.49|63.75|61.55|0
1710420000000|2024-03-14 12:40:00|63.66|61.46|63.58|61.38|64.13|61.93|63.24|61.04|0
1710420300000|2024-03-14 12:45:00|63.53|61.33|63.73|61.53|63.73|61.53|63.26|61.06|0
1710420600000|2024-03-14 12:50:00|63.9|61.7|63.98|61.78|64.37|62.17|63.85|61.65|0
1710420900000|2024-03-14 12:55:00|63.94|61.74|64.02|61.82|64.28|62.08|63.85|61.65|0
1710421200000|2024-03-14 13:00:00|64.07|61.87|63.6|61.4|64.15|61.95|63.39|61.19|0
1710421500000|2024-03-14 13:05:00|63.55|61.35|64.49|62.29|64.62|62.42|63.47|61.27|0
1710421800000|2024-03-14 13:10:00|64.53|62.33|64.4|62.2|64.79|62.59|64.36|62.16|0
1710422100000|2024-03-14 13:15:00|64.45|62.25|64.49|62.29|64.62|62.42|64.27|62.07|0
1710422400000|2024-03-14 13:20:00|64.53|62.33|64.87|62.67|65.09|62.89|64.4|62.2|0
1710422700000|2024-03-14 13:25:00|64.83|62.63|64.53|62.33|64.96|62.76|64.27|62.07|0
1710423000000|2024-03-14 13:30:00|64.36|62.16|65.09|62.89|65.43|63.23|64.36|62.16|0
1710423300000|2024-03-14 13:35:00|65|62.8|64.52|62.32|65|62.8|64.22|62.02|0
1710423600000|2024-03-14 13:40:00|64.44|62.24|63.95|61.75|64.65|62.45|63.48|61.28|0
1710423900000|2024-03-14 13:45:00|63.91|61.71|67.14|64.94|67.23|65.03|63.78|61.58|0
1710424200000|2024-03-14 13:50:00|67.01|64.81|68.58|65.5|68.72|65.64|65.63|63.43|0
1710424500000|2024-03-14 13:55:00|68.63|65.55|68.73|66.09|68.73|66.09|67.73|64.78|0
1710424800000|2024-03-14 14:00:00|68.82|66.18|68.5|65.86|69.78|67.14|68.32|65.68|0
1710425100000|2024-03-14 14:05:00|68.36|65.72|69.03|66.39|69.81|67.17|67.63|64.99|0
1710425400000|2024-03-14 14:10:00|69.08|66.44|67.73|65.09|69.44|66.8|67.68|65.04|0
1710425700000|2024-03-14 14:15:00|67.5|64.86|68.73|66.09|68.87|66.23|67.5|64.86|0
1710426000000|2024-03-14 14:20:00|68.64|66|68.94|66.3|69.37|66.73|68.37|65.73|0
1710426300000|2024-03-14 14:25:00|68.96|66.32|68.06|65.86|69.09|66.81|68.06|65.86|0
1710426600000|2024-03-14 14:30:00|68.01|65.81|67.65|65.45|68.06|65.86|67.12|64.92|0
1710426900000|2024-03-14 14:35:00|67.59|65.39|68.26|66.06|68.44|66.24|67.45|65.25|0
1710427200000|2024-03-14 14:40:00|68.35|66.15|69.16|66.96|69.2|67|68.21|66.01|0
1710427500000|2024-03-14 14:45:00|69.2|67|69.32|67.12|69.41|67.21|68.28|66.08|0
1710427800000|2024-03-14 14:50:00|69.28|67.08|69.46|67.26|69.46|67.26|68.64|66.44|0
1710428100000|2024-03-14 14:55:00|69.5|67.3|69.36|67.16|70.23|68.03|69.14|66.94|0
1710428400000|2024-03-14 15:00:00|69.32|67.12|68.5|66.3|69.32|67.12|67.92|65.72|0
1710428700000|2024-03-14 15:05:00|68.55|66.35|68.91|66.71|69.27|67.07|68.05|65.85|0
1710429000000|2024-03-14 15:10:00|68.82|66.62|68.5|66.3|68.91|66.71|67.92|65.72|0
1710429300000|2024-03-14 15:15:00|68.41|66.21|69.33|67.13|69.33|67.13|68.23|66.03|0
1710429600000|2024-03-14 15:20:00|69.28|67.08|70.24|68.04|70.52|68.32|69.24|67.04|0
1710429900000|2024-03-14 15:25:00|70.29|68.09|70.1|67.9|70.7|68.5|70.06|67.86|0
1710430200000|2024-03-14 15:30:00|70.06|67.86|69.92|67.72|70.7|68.5|69.92|67.72|0
1710430500000|2024-03-14 15:35:00|69.87|67.67|69.41|67.21|70.19|67.99|69.05|66.85|0
1710430800000|2024-03-14 15:40:00|69.32|67.12|69.69|67.49|69.82|67.62|68.96|66.76|0
1710431100000|2024-03-14 15:45:00|69.64|67.44|69.73|67.53|69.87|67.67|69|66.8|0
1710431400000|2024-03-14 15:50:00|69.64|67.44|69.36|67.16|70.05|67.85|69.09|66.89|0
1710431700000|2024-03-14 15:55:00|69.41|67.21|68.91|66.71|69.55|67.35|68.86|66.66|0
1710432000000|2024-03-14 16:00:00|68.96|66.76|69.54|67.34|69.59|67.39|68.68|66.48|0
1710432300000|2024-03-14 16:05:00|69.48|67.28|70.83|68.63|70.97|68.77|69.48|67.28|0
1710432600000|2024-03-14 16:10:00|70.87|68.67|70.82|68.62|71.06|68.86|70.46|68.26|0
1710432900000|2024-03-14 16:15:00|70.92|68.72|70.73|68.53|71.01|68.81|70.45|68.25|0
1710433200000|2024-03-14 16:20:00|70.78|68.58|70.55|68.35|70.82|68.62|68.41|66.21|0
1710433500000|2024-03-14 16:25:00|70.64|68.44|70.82|68.62|70.96|68.76|70.45|68.25|0
1710433800000|2024-03-14 16:30:00|70.77|68.57|70.91|68.71|71.14|68.94|70.41|68.21|0
1710434100000|2024-03-14 16:35:00|70.86|68.66|70.73|68.53|70.95|68.75|70.36|68.16|0
1710434400000|2024-03-14 16:40:00|70.79|68.59|71.32|69.12|71.41|69.21|70.79|68.59|0
1710434700000|2024-03-14 16:45:00|71.28|69.08|71.64|69.44|71.83|69.63|70.86|68.66|0
1710435000000|2024-03-14 16:50:00|71.69|69.49|71.5|69.3|71.78|69.58|71.09|68.89|0
1710435300000|2024-03-14 16:55:00|71.55|69.35|72.34|70.14|72.39|70.19|71.55|69.35|0
1710435600000|2024-03-14 17:00:00|72.43|70.23|72.52|70.32|72.62|70.42|72.15|69.95|0
1710435900000|2024-03-14 17:05:00|72.48|70.28|72.1|69.9|72.76|70.56|72.06|69.86|0
1710436200000|2024-03-14 17:10:00|72.2|70|72.52|70.32|72.85|70.65|72.06|69.86|0
1710436500000|2024-03-14 17:15:00|72.47|70.27|73.7|71.5|73.94|71.74|72.47|70.27|0
1710436800000|2024-03-14 17:20:00|73.75|71.55|73.33|71.13|74|71.8|72.59|70.39|0
1710437100000|2024-03-14 17:25:00|73.29|71.09|73.9|71.7|73.95|71.75|73.05|70.85|0
1710437400000|2024-03-14 17:30:00|74|71.8|73.52|71.32|74.71|72.51|73.42|71.22|0
1710437700000|2024-03-14 17:35:00|73.57|71.37|73.23|71.03|73.76|71.56|73|70.8|0
1710438000000|2024-03-14 17:40:00|73.28|71.08|72.9|70.7|73.61|71.41|72.81|70.61|0
1710438300000|2024-03-14 17:45:00|72.95|70.75|72.62|70.42|73.47|71.27|72.62|70.42|0
1710438600000|2024-03-14 17:50:00|72.67|70.47|71.54|69.34|72.71|70.51|71.26|69.06|0
1710438900000|2024-03-14 17:55:00|71.45|69.25|71.21|69.01|71.54|69.34|71.12|68.92|0
1710439200000|2024-03-14 18:00:00|71.17|68.97|70.75|68.55|71.21|69.01|70.39|68.19|0
1710439500000|2024-03-14 18:05:00|70.66|68.46|70.14|67.94|71.38|69.18|70.12|67.92|0
1710439800000|2024-03-14 18:10:00|70.09|67.89|69.96|67.76|70.41|68.21|69.77|67.57|0
1710440100000|2024-03-14 18:15:00|69.93|67.73|70.04|67.84|70.41|68.21|69.82|67.62|0
1710440400000|2024-03-14 18:20:00|70|67.8|70.68|68.48|70.82|68.62|69.86|67.66|0
1710440700000|2024-03-14 18:25:00|70.73|68.53|70.68|68.48|70.73|68.53|70.22|68.02|0
1710441000000|2024-03-14 18:30:00|70.66|68.46|70.68|68.48|71.42|69.22|70.54|68.34|0
1710441300000|2024-03-14 18:35:00|70.72|68.52|71.32|69.12|71.46|69.26|70.72|68.52|0
1710441600000|2024-03-14 18:40:00|71.37|69.17|70.14|67.94|71.55|69.35|70.04|67.84|0
1710441900000|2024-03-14 18:45:00|70.23|68.03|70.18|67.98|70.36|68.16|69.91|67.71|0
1710442200000|2024-03-14 18:50:00|70.27|68.07|71.33|69.13|71.42|69.22|70.27|68.07|0
1710442500000|2024-03-14 18:55:00|71.37|69.17|71.74|69.54|71.79|69.59|71.1|68.9|0
1710442800000|2024-03-14 19:00:00|71.93|69.73|72.54|70.34|72.77|70.57|71.93|69.73|0
1710443100000|2024-03-14 19:05:00|72.63|70.43|74.21|72.01|74.59|72.39|71.95|69.75|0
1710443400000|2024-03-14 19:10:00|74.31|72.11|74.54|72.34|74.64|72.44|73.97|71.77|0
1710443700000|2024-03-14 19:15:00|74.59|72.39|74.35|72.15|74.69|72.49|73.68|71.48|0
1710444000000|2024-03-14 19:20:00|74.3|72.1|75.26|73.06|75.26|73.06|73.84|71.64|0
1710444300000|2024-03-14 19:25:00|75.31|73.11|74.6|72.4|75.74|73.54|74.22|72.02|0
1710444600000|2024-03-14 19:30:00|74.51|72.31|75.52|73.32|75.61|73.41|74.51|72.31|0
1710444900000|2024-03-14 19:35:00|75.47|73.27|74.31|72.11|76.1|73.9|74.22|72.02|0
1710445200000|2024-03-14 19:40:00|74.36|72.16|73.4|71.2|74.46|72.26|73.07|70.87|0
1710445500000|2024-03-14 19:45:00|73.35|71.15|72.88|70.68|74.16|71.96|72.88|70.68|0
1710445800000|2024-03-14 19:50:00|72.41|70.21|71.1|68.9|73.11|70.91|71.06|68.86|0
1710446100000|2024-03-14 19:55:00|71.15|68.95|70.34|68.14|72.6|70.4|70.34|68.14|0
1710446400000|2024-03-14 20:00:00|70.16|67.96|69.88|67.68|70.71|68.51|69.84|67.64|0
1710446700000|2024-03-14 20:05:00|69.84|67.64|70.43|68.23|70.66|68.46|69.84|67.64|0
1710447000000|2024-03-14 20:10:00|70.38|68.18|70.66|68.46|70.66|68.46|70.2|68|0
1710447300000|2024-03-14 20:15:00|70.71|68.31|70.66|68.26|70.89|68.49|70.57|68.17|0
1710447600000|2024-03-14 20:20:00|70.64|68.24|70.66|68.26|70.71|68.31|70.53|68.13|0
1710447900000|2024-03-14 20:25:00|70.62|68.22|70.66|68.26|70.66|68.26|70.48|68.08|0
1710448200000|2024-03-14 20:30:00|70.71|68.31|70.7|68.3|70.71|68.31|70.57|68.17|0
1710448500000|2024-03-14 20:35:00|70.75|68.35|70.66|68.26|70.84|68.44|70.54|68.14|0
1710448800000|2024-03-14 20:40:00|70.61|68.21|70.29|67.89|70.61|68.21|70.29|67.89|0
1710449100000|2024-03-14 20:45:00|70.22|67.82|70.24|67.84|70.33|67.93|70.15|67.75|0
1710449400000|2024-03-14 20:50:00|70.29|67.89|70.56|68.16|70.56|68.16|70.29|67.89|0
1710449700000|2024-03-14 20:55:00|70.51|68.11|70.67|68.27|70.72|68.32|70.38|67.98|0
1710450000000|2024-03-14 21:00:00|70.61|68.21|70.58|68.18|70.67|68.27|70.55|68.15|0
1710450300000|2024-03-14 21:05:00|70.59|68.19|70.64|68.24|70.65|68.25|70.54|68.14|0
1710450600000|2024-03-14 21:10:00|70.7|68.3|70.7|68.3|70.7|68.3|70.7|68.3|0
1710450900000|2024-03-14 21:15:00|70.75|68.35|70.67|68.27|70.75|68.35|70.67|68.27|0
1710451200000|2024-03-14 21:20:00|70.74|68.34|70.94|68.54|70.94|68.54|70.67|68.27|0
1710451500000|2024-03-14 21:25:00|70.84|68.44|71.02|68.62|71.02|68.62|70.82|68.42|0
1710451800000|2024-03-14 21:30:00|71.01|68.61|71.11|68.71|71.11|68.71|70.96|68.56|0
1710452100000|2024-03-14 21:35:00|71.09|68.69|71.21|68.81|71.29|68.89|71.08|68.68|0
1710452400000|2024-03-14 21:40:00|71.25|68.85|71.15|68.75|71.27|68.87|71.15|68.75|0
1710452700000|2024-03-14 21:45:00|71.14|68.74|71.2|68.8|71.21|68.81|71.14|68.74|0
1710453000000|2024-03-14 21:50:00|71.19|68.79|71.21|68.81|71.25|68.85|71.19|68.79|0
1710453300000|2024-03-14 21:55:00|71.22|68.82|71.2|68.8|71.28|68.88|71.13|68.73|0
1710453600000|2024-03-14 22:00:00|71.07|68.67|70.95|68.55|71.11|68.71|70.79|68.39|0
1710453900000|2024-03-14 22:05:00|70.97|68.57|70.74|68.34|71|68.6|70.72|68.32|0
1710454200000|2024-03-14 22:10:00|70.77|68.37|70.76|68.36|70.81|68.41|70.63|68.23|0
1710454500000|2024-03-14 22:15:00|70.72|68.32|70.95|68.55|71.04|68.64|70.67|68.27|0
1710454800000|2024-03-14 22:20:00|70.92|68.52|70.99|68.59|71.06|68.66|70.9|68.5|0
1710455100000|2024-03-14 22:25:00|70.94|68.54|70.67|68.27|70.94|68.54|70.58|68.18|0
1710455400000|2024-03-14 22:30:00|70.71|68.31|70.71|68.31|70.76|68.36|70.67|68.27|0
1710455700000|2024-03-14 22:35:00|70.67|68.27|70.76|68.36|70.76|68.36|70.67|68.27|0
1710456000000|2024-03-14 22:40:00|70.71|68.31|70.94|68.54|70.94|68.54|70.71|68.31|0
1710456300000|2024-03-14 22:45:00|70.92|68.52|70.8|68.4|71.12|68.72|70.8|68.4|0
1710456600000|2024-03-14 22:50:00|70.94|68.54|70.96|68.56|71.01|68.61|70.93|68.53|0
1710456900000|2024-03-14 22:55:00|70.93|68.53|71.03|68.63|71.12|68.72|70.93|68.53|0
1710457200000|2024-03-14 23:00:00|70.98|68.58|71.3|68.9|71.35|68.95|70.98|68.58|0
1710457500000|2024-03-14 23:05:00|71.28|68.88|71.34|68.94|71.35|68.95|71.16|68.76|0
1710457800000|2024-03-14 23:10:00|71.39|68.99|71.53|69.13|71.57|69.17|71.39|68.99|0
1710458100000|2024-03-14 23:15:00|71.57|69.17|71.6|69.2|71.67|69.27|71.48|69.08|0
1710458400000|2024-03-14 23:20:00|71.62|69.22|71.52|69.12|71.62|69.22|71.43|69.03|0
1710458700000|2024-03-14 23:25:00|71.57|69.17|71.85|69.45|71.89|69.49|71.43|69.03|0
1710459000000|2024-03-14 23:30:00|71.89|69.49|71.71|69.31|71.94|69.54|71.71|69.31|0
1710459300000|2024-03-14 23:35:00|71.66|69.26|71.75|69.35|71.75|69.35|71.57|69.17|0
1710459600000|2024-03-14 23:40:00|71.78|69.38|71.98|69.58|72.03|69.63|71.78|69.38|0
1710459900000|2024-03-14 23:45:00|72.03|69.63|71.66|69.26|72.03|69.63|71.61|69.21|0
1710460200000|2024-03-14 23:50:00|71.61|69.21|71.56|69.16|71.65|69.25|71.52|69.12|0
1710460500000|2024-03-14 23:55:00|71.61|69.21|71.42|69.02|71.61|69.21|71.42|69.02|0
1710460800000|2024-03-15 00:00:00|71.47|69.07|71.14|68.74|71.47|69.07|71.1|68.7|0
1710461100000|2024-03-15 00:05:00|71.1|68.7|71.28|68.88|71.33|68.93|71.05|68.65|0
1710461400000|2024-03-15 00:10:00|71.3|68.9|71.19|68.79|71.37|68.97|71.14|68.74|0
1710461700000|2024-03-15 00:15:00|71.09|68.89|70.99|68.79|71.13|68.93|70.9|68.7|0
1710462000000|2024-03-15 00:20:00|71.04|68.84|70.71|68.51|71.18|68.98|70.67|68.47|0
1710462300000|2024-03-15 00:25:00|70.76|68.56|70.9|68.7|70.94|68.74|70.71|68.51|0
1710462600000|2024-03-15 00:30:00|70.85|68.65|70.53|68.33|70.85|68.65|70.53|68.33|0
1710462900000|2024-03-15 00:35:00|70.48|68.28|70.57|68.37|70.57|68.37|70.48|68.28|0
1710463200000|2024-03-15 00:40:00|70.62|68.42|70.66|68.46|70.75|68.55|70.53|68.33|0
1710463500000|2024-03-15 00:45:00|70.62|68.42|71.4|69.2|71.4|69.2|70.52|68.32|0
1710463800000|2024-03-15 00:50:00|71.35|69.15|70.57|68.37|71.86|69.66|70.44|68.24|0
1710464100000|2024-03-15 00:55:00|70.62|68.42|70.66|68.46|70.89|68.69|70.62|68.42|0
1710464400000|2024-03-15 01:00:00|70.64|68.44|70.62|68.42|70.75|68.55|70.52|68.32|0
1710464700000|2024-03-15 01:05:00|70.64|68.44|70.8|68.6|70.8|68.6|70.43|68.23|0
1710465000000|2024-03-15 01:10:00|70.75|68.55|70.84|68.64|70.84|68.64|70.66|68.46|0
1710465300000|2024-03-15 01:15:00|70.8|68.6|70.79|68.59|70.89|68.69|70.66|68.46|0
1710465600000|2024-03-15 01:20:00|70.84|68.64|70.93|68.73|71.12|68.92|70.82|68.62|0
1710465900000|2024-03-15 01:25:00|70.91|68.71|70.7|68.5|70.95|68.75|70.65|68.45|0
1710466200000|2024-03-15 01:30:00|70.65|68.45|70.42|68.22|70.7|68.5|70.42|68.22|0
1710466500000|2024-03-15 01:35:00|70.47|68.27|70.56|68.36|70.65|68.45|70.47|68.27|0
1710466800000|2024-03-15 01:40:00|70.6|68.4|70.51|68.31|70.83|68.63|70.51|68.31|0
1710467100000|2024-03-15 01:45:00|70.56|68.36|70.56|68.36|70.74|68.54|70.46|68.26|0
1710467400000|2024-03-15 01:50:00|70.51|68.31|70.6|68.4|70.6|68.4|70.39|68.19|0
1710467700000|2024-03-15 01:55:00|70.55|68.35|71.06|68.86|71.06|68.86|70.51|68.31|0
1710468000000|2024-03-15 02:00:00|71.08|68.88|71.19|68.99|71.24|69.04|71.06|68.86|0
1710468300000|2024-03-15 02:05:00|71.17|68.97|71.33|69.13|71.42|69.22|71.15|68.95|0
1710468600000|2024-03-15 02:10:00|71.28|69.08|71.14|68.94|71.28|69.08|71.14|68.94|0
1710468900000|2024-03-15 02:15:00|71.17|68.97|71.37|69.17|71.42|69.22|71.14|68.94|0
1710469200000|2024-03-15 02:20:00|71.42|69.22|71.23|69.03|71.42|69.22|71.19|68.99|0
1710469500000|2024-03-15 02:25:00|71.28|69.08|71.14|68.94|71.33|69.13|71.09|68.89|0
1710469800000|2024-03-15 02:30:00|71.19|68.99|71.32|69.12|71.37|69.17|71.14|68.94|0
1710470100000|2024-03-15 02:35:00|71.28|69.08|71.23|69.03|71.3|69.1|71.14|68.94|0
1710470400000|2024-03-15 02:40:00|71.25|69.05|71.5|69.3|71.51|69.31|71.23|69.03|0
1710470700000|2024-03-15 02:45:00|71.53|69.33|71.41|69.21|71.53|69.33|71.32|69.12|0
1710471000000|2024-03-15 02:50:00|71.36|69.16|71.32|69.12|71.46|69.26|71.27|69.07|0
1710471300000|2024-03-15 02:55:00|71.36|69.16|71.27|69.07|71.41|69.21|71.27|69.07|0
1710471600000|2024-03-15 03:00:00|71.22|69.02|71.22|69.02|71.31|69.11|71.08|68.88|0
1710471900000|2024-03-15 03:05:00|71.2|69|71.17|68.97|71.2|69|71.04|68.84|0
1710472200000|2024-03-15 03:10:00|71.13|68.93|71.29|69.09|71.31|69.11|71.13|68.93|0
1710472500000|2024-03-15 03:15:00|71.31|69.11|71.03|68.83|71.31|69.11|70.99|68.79|0
1710472800000|2024-03-15 03:20:00|71.01|68.81|70.87|68.67|71.03|68.83|70.85|68.65|0
1710473100000|2024-03-15 03:25:00|70.89|68.69|70.89|68.69|70.94|68.74|70.84|68.64|0
1710473400000|2024-03-15 03:30:00|70.84|68.64|70.93|68.73|71.07|68.87|70.84|68.64|0
1710473700000|2024-03-15 03:35:00|70.96|68.76|70.84|68.64|70.98|68.78|70.8|68.6|0
1710474000000|2024-03-15 03:40:00|70.89|68.69|70.7|68.5|70.89|68.69|70.7|68.5|0
1710474300000|2024-03-15 03:45:00|70.75|68.55|70.77|68.57|70.79|68.59|70.7|68.5|0
1710474600000|2024-03-15 03:50:00|70.75|68.55|70.79|68.59|70.79|68.59|70.7|68.5|0
1710474900000|2024-03-15 03:55:00|70.74|68.54|70.74|68.54|70.74|68.54|70.7|68.5|0
1710475200000|2024-03-15 04:00:00|70.79|68.59|71.02|68.82|71.02|68.82|70.79|68.59|0
1710475500000|2024-03-15 04:05:00|70.99|68.79|70.83|68.63|71.02|68.82|70.83|68.63|0
1710475800000|2024-03-15 04:10:00|70.86|68.66|70.92|68.72|70.92|68.72|70.83|68.63|0
1710476100000|2024-03-15 04:15:00|70.97|68.77|71.1|68.9|71.1|68.9|70.88|68.68|0
1710476400000|2024-03-15 04:20:00|71.06|68.86|71.2|69|71.24|69.04|71.06|68.86|0
1710476700000|2024-03-15 04:25:00|71.22|69.02|71.19|68.99|71.24|69.04|71.15|68.95|0
1710477000000|2024-03-15 04:30:00|71.24|69.04|71.33|69.13|71.33|69.13|71.24|69.04|0
1710477300000|2024-03-15 04:35:00|71.38|69.18|71.47|69.27|71.61|69.41|71.33|69.13|0
1710477600000|2024-03-15 04:40:00|71.45|69.25|71.51|69.31|71.56|69.36|71.37|69.17|0
1710477900000|2024-03-15 04:45:00|71.47|69.27|71.56|69.36|71.56|69.36|71.47|69.27|0
1710478200000|2024-03-15 04:50:00|71.51|69.31|71.42|69.22|71.56|69.36|71.42|69.22|0
1710478500000|2024-03-15 04:55:00|71.46|69.26|71.42|69.22|71.46|69.26|71.37|69.17|0
1710478800000|2024-03-15 05:00:00|71.37|69.17|71.37|69.17|71.39|69.19|71.28|69.08|0
1710479100000|2024-03-15 05:05:00|71.41|69.21|71.27|69.07|71.41|69.21|71.23|69.03|0
1710479400000|2024-03-15 05:10:00|71.23|69.03|71.41|69.21|71.46|69.26|71.18|68.98|0
1710479700000|2024-03-15 05:15:00|71.36|69.16|71.32|69.12|71.6|69.4|71.32|69.12|0
1710480000000|2024-03-15 05:20:00|71.29|69.09|71.31|69.11|71.32|69.12|71.27|69.07|0
1710480300000|2024-03-15 05:25:00|71.34|69.14|71.31|69.11|71.41|69.21|71.27|69.07|0
1710480600000|2024-03-15 05:30:00|71.41|69.21|71.54|69.34|71.54|69.34|71.41|69.21|0
1710480900000|2024-03-15 05:35:00|71.59|69.39|71.59|69.39|71.59|69.39|71.45|69.25|0
1710481200000|2024-03-15 05:40:00|71.54|69.34|71.96|69.76|71.96|69.76|71.54|69.34|0
1710481500000|2024-03-15 05:45:00|71.91|69.71|71.63|69.43|71.91|69.71|71.63|69.43|0
1710481800000|2024-03-15 05:50:00|71.58|69.38|71.35|69.15|71.66|69.46|71.35|69.15|0
1710482100000|2024-03-15 05:55:00|71.31|69.11|71.56|69.36|71.58|69.38|71.31|69.11|0
1710482400000|2024-03-15 06:00:00|71.58|69.38|71.65|69.45|71.72|69.52|71.56|69.36|0
1710482700000|2024-03-15 06:05:00|71.67|69.47|71.56|69.36|71.67|69.47|71.49|69.29|0
1710483000000|2024-03-15 06:10:00|71.53|69.33|71.58|69.38|71.67|69.47|71.53|69.33|0
1710483300000|2024-03-15 06:15:00|71.6|69.4|71.2|69|71.6|69.4|71.2|69|0
1710483600000|2024-03-15 06:20:00|71.23|69.03|71.34|69.14|71.39|69.19|71.2|69|0
1710483900000|2024-03-15 06:25:00|71.3|69.1|71.62|69.42|71.62|69.42|71.3|69.1|0
1710484200000|2024-03-15 06:30:00|71.6|69.4|71.62|69.42|71.71|69.51|71.57|69.37|0
1710484500000|2024-03-15 06:35:00|71.64|69.44|71.61|69.41|71.71|69.51|71.52|69.32|0
1710484800000|2024-03-15 06:40:00|71.64|69.44|71.57|69.37|71.66|69.46|71.52|69.32|0
1710485100000|2024-03-15 06:45:00|71.61|69.41|71.47|69.27|71.61|69.41|71.43|69.23|0
1710485400000|2024-03-15 06:50:00|71.52|69.32|71.8|69.6|71.84|69.64|71.47|69.27|0
1710485700000|2024-03-15 06:55:00|71.84|69.64|71.61|69.41|71.89|69.69|71.61|69.41|0
1710486000000|2024-03-15 07:00:00|71.59|69.39|71.28|69.08|71.79|69.59|71.28|69.08|0
1710486300000|2024-03-15 07:05:00|71.33|69.13|71.23|69.03|71.45|69.25|71.1|68.9|0
1710486600000|2024-03-15 07:10:00|71.26|69.06|71.09|68.89|71.28|69.08|71.05|68.85|0
1710486900000|2024-03-15 07:15:00|71.12|68.92|70.91|68.71|71.28|69.08|70.91|68.71|0
1710487200000|2024-03-15 07:20:00|70.86|68.66|70.84|68.64|71.05|68.85|70.77|68.57|0
1710487500000|2024-03-15 07:25:00|70.91|68.71|70.68|68.48|70.95|68.75|70.63|68.43|0
1710487800000|2024-03-15 07:30:00|70.65|68.45|70.67|68.47|70.86|68.66|70.63|68.43|0
1710488100000|2024-03-15 07:35:00|70.63|68.43|69.99|67.79|71|68.8|69.99|67.79|0
1710488400000|2024-03-15 07:40:00|70.01|67.81|70.06|67.86|70.1|67.9|70.01|67.81|0
1710488700000|2024-03-15 07:45:00|70.01|67.81|70.24|68.04|70.33|68.13|69.97|67.77|0
1710489000000|2024-03-15 07:50:00|70.26|68.06|70.49|68.29|70.54|68.34|70.24|68.04|0
1710489300000|2024-03-15 07:55:00|70.51|68.31|71.02|68.82|71.02|68.82|70.51|68.31|0
1710489600000|2024-03-15 08:00:00|70.93|68.73|70.46|68.26|70.93|68.73|70.46|68.26|0
1710489900000|2024-03-15 08:05:00|70.39|68.19|70|67.8|70.42|68.22|69.87|67.67|0
1710490200000|2024-03-15 08:10:00|70.05|67.85|70.09|67.89|70.18|67.98|69.96|67.76|0
1710490500000|2024-03-15 08:15:00|70.05|67.85|70.14|67.94|70.23|68.03|69.91|67.71|0
1710490800000|2024-03-15 08:20:00|70.12|67.92|70.02|67.82|70.18|67.98|70|67.8|0
1710491100000|2024-03-15 08:25:00|70|67.8|70.09|67.89|70.27|68.07|69.91|67.71|0
1710491400000|2024-03-15 08:30:00|70.07|67.87|70.18|67.98|70.18|67.98|69.9|67.7|0
1710491700000|2024-03-15 08:35:00|70.22|68.02|69.99|67.79|70.45|68.25|69.99|67.79|0
1710492000000|2024-03-15 08:40:00|69.95|67.75|69.67|67.47|69.95|67.75|69.67|67.47|0
1710492300000|2024-03-15 08:45:00|69.72|67.52|69.85|67.65|69.9|67.7|69.67|67.47|0
1710492600000|2024-03-15 08:50:00|69.83|67.63|69.85|67.65|69.99|67.79|69.72|67.52|0
1710492900000|2024-03-15 08:55:00|69.81|67.61|69.76|67.56|69.85|67.65|69.67|67.47|0
1710493200000|2024-03-15 09:00:00|69.71|67.51|69.55|67.35|69.76|67.56|69.44|67.24|0
1710493500000|2024-03-15 09:05:00|69.53|67.33|69.3|67.1|69.67|67.47|69.26|67.06|0
1710493800000|2024-03-15 09:10:00|69.33|67.13|69.44|67.24|69.48|67.28|69.26|67.06|0
1710494100000|2024-03-15 09:15:00|69.48|67.28|69.3|67.1|69.66|67.46|69.3|67.1|0
1710494400000|2024-03-15 09:20:00|69.34|67.14|69.21|67.01|69.43|67.23|69.07|66.87|0
1710494700000|2024-03-15 09:25:00|69.25|67.05|69.3|67.1|69.61|67.41|69.21|67.01|0
1710495000000|2024-03-15 09:30:00|69.25|67.05|68.53|66.33|69.25|67.05|68.53|66.33|0
1710495300000|2024-03-15 09:35:00|68.57|66.37|68.57|66.37|68.75|66.55|68.53|66.33|0
1710495600000|2024-03-15 09:40:00|68.62|66.42|68.7|66.5|68.71|66.51|68.57|66.37|0
1710495900000|2024-03-15 09:45:00|68.66|66.46|68.48|66.28|68.66|66.46|68.43|66.23|0
1710496200000|2024-03-15 09:50:00|68.46|66.26|67.59|65.39|68.82|66.62|67.59|65.39|0
1710496500000|2024-03-15 09:55:00|67.63|65.43|67.92|65.72|67.92|65.72|67.59|65.39|0
1710496800000|2024-03-15 10:00:00|67.9|65.7|67.63|65.43|67.9|65.7|67.5|65.3|0
1710497100000|2024-03-15 10:05:00|67.65|65.45|67.54|65.34|67.67|65.47|67.45|65.25|0
1710497400000|2024-03-15 10:10:00|67.56|65.36|67.58|65.38|67.58|65.38|67.43|65.23|0
1710497700000|2024-03-15 10:15:00|67.63|65.43|67.51|65.31|67.69|65.49|67.47|65.27|0
1710498000000|2024-03-15 10:20:00|67.54|65.34|67.49|65.29|67.54|65.34|67.31|65.11|0
1710498300000|2024-03-15 10:25:00|67.53|65.33|67.53|65.33|67.62|65.42|67.42|65.22|0
1710498600000|2024-03-15 10:30:00|67.58|65.38|67.18|64.98|67.62|65.42|67.18|64.98|0
1710498900000|2024-03-15 10:35:00|67.13|64.93|67.04|64.84|67.22|65.02|67.04|64.84|0
1710499200000|2024-03-15 10:40:00|67.09|64.89|67.26|65.06|67.26|65.06|67|64.8|0
1710499500000|2024-03-15 10:45:00|67.22|65.02|67.13|64.93|67.26|65.06|67.11|64.91|0
1710499800000|2024-03-15 10:50:00|67.08|64.88|67.04|64.84|67.17|64.97|66.99|64.79|0
1710500100000|2024-03-15 10:55:00|67.08|64.88|67.28|65.08|67.3|65.1|66.97|64.77|0
1710500400000|2024-03-15 11:00:00|67.3|65.1|67.39|65.19|67.52|65.32|67.3|65.1|0
1710500700000|2024-03-15 11:05:00|67.34|65.14|67.39|65.19|67.43|65.23|67.25|65.05|0
1710501000000|2024-03-15 11:10:00|67.41|65.21|67.25|65.05|67.56|65.36|67.25|65.05|0
1710501300000|2024-03-15 11:15:00|67.3|65.1|67.23|65.03|67.3|65.1|67.05|64.85|0
1710501600000|2024-03-15 11:20:00|67.25|65.05|67.03|64.83|67.25|65.05|66.98|64.78|0
1710501900000|2024-03-15 11:25:00|67.07|64.87|67.11|64.91|67.11|64.91|66.94|64.74|0
1710502200000|2024-03-15 11:30:00|67.16|64.96|67.11|64.91|67.2|65|67.03|64.83|0
1710502500000|2024-03-15 11:35:00|67.07|64.87|66.98|64.78|67.13|64.93|66.98|64.78|0
1710502800000|2024-03-15 11:40:00|67.02|64.82|67.24|65.04|67.29|65.09|66.96|64.76|0
1710503100000|2024-03-15 11:45:00|67.29|65.09|67.29|65.09|67.46|65.26|67.24|65.04|0
1710503400000|2024-03-15 11:50:00|67.26|65.06|67.37|65.17|67.46|65.26|67.11|64.91|0
1710503700000|2024-03-15 11:55:00|67.42|65.22|67.82|65.62|68|65.8|67.42|65.22|0
1710504000000|2024-03-15 12:00:00|67.77|65.57|67.9|65.7|68.13|65.93|67.77|65.57|0
1710504300000|2024-03-15 12:05:00|67.86|65.66|68.08|65.88|68.31|66.11|67.81|65.61|0
1710504600000|2024-03-15 12:10:00|68.1|65.9|68.57|66.37|68.71|66.51|67.99|65.79|0
1710504900000|2024-03-15 12:15:00|68.62|66.42|68.48|66.28|68.71|66.51|68.44|66.24|0
1710505200000|2024-03-15 12:20:00|68.44|66.24|68.48|66.28|68.59|66.39|68.35|66.15|0
1710505500000|2024-03-15 12:25:00|68.44|66.24|68.32|66.12|68.61|66.41|68.26|66.06|0
1710505800000|2024-03-15 12:30:00|68.16|65.96|67.98|65.78|68.61|66.41|67.96|65.76|0
1710506100000|2024-03-15 12:35:00|68.03|65.83|68.61|66.41|68.61|66.41|67.94|65.74|0
1710506400000|2024-03-15 12:40:00|68.75|66.55|69.02|66.82|69.43|67.23|68.57|66.37|0
1710506700000|2024-03-15 12:45:00|68.97|66.77|69.06|66.86|69.38|67.18|68.79|66.59|0
1710507000000|2024-03-15 12:50:00|68.97|66.77|68.38|66.18|69.01|66.81|68.29|66.09|0
1710507300000|2024-03-15 12:55:00|68.43|66.23|68.7|66.5|68.92|66.72|68.38|66.18|0
1710507600000|2024-03-15 13:00:00|68.72|66.52|68.85|66.65|69.1|66.9|68.51|66.31|0
1710507900000|2024-03-15 13:05:00|68.83|66.63|69.42|67.22|69.74|67.54|68.83|66.63|0
1710508200000|2024-03-15 13:10:00|69.55|67.35|70.22|68.02|70.24|68.04|69.46|67.26|0
1710508500000|2024-03-15 13:15:00|70.26|68.06|70.84|68.64|71.3|69.1|70.24|68.04|0
1710508800000|2024-03-15 13:20:00|70.75|68.55|72.66|70.46|72.66|70.46|70.75|68.55|0
1710509100000|2024-03-15 13:25:00|72.71|70.51|74.97|72.77|75.11|72.91|72.66|70.46|0
1710509400000|2024-03-15 13:30:00|75.11|72.91|73.66|71.46|75.26|73.06|72.8|70.6|0
1710509700000|2024-03-15 13:35:00|73.59|71.39|74.57|72.37|75.01|72.81|73.57|71.37|0
1710510000000|2024-03-15 13:40:00|74.53|72.33|75.64|73.44|75.77|73.57|73.32|71.12|0
1710510300000|2024-03-15 13:45:00|75.79|73.59|75.33|73.13|76.09|73.89|72.39|70.19|0
1710510600000|2024-03-15 13:50:00|75.25|73.05|75.3|72.66|75.64|73.15|74.62|72.3|0
1710510900000|2024-03-15 13:55:00|75.35|72.71|75.49|72.85|75.64|73|74.62|71.98|0
1710511200000|2024-03-15 14:00:00|75.71|73.07|76.03|73.39|76.58|73.94|74.86|72.22|0
1710511500000|2024-03-15 14:05:00|75.88|73.24|75.88|73.24|77.27|74.63|75.83|73.19|0
1710511800000|2024-03-15 14:10:00|75.83|73.19|74.76|72.12|75.93|73.29|74.56|71.92|0
1710512100000|2024-03-15 14:15:00|74.81|72.17|74.66|72.02|74.85|72.21|73.94|71.3|0
1710512400000|2024-03-15 14:20:00|74.8|72.16|74.03|71.39|75.14|72.5|73.88|71.24|0
1710512700000|2024-03-15 14:25:00|74.12|71.48|74.17|71.53|74.66|72.02|73.64|71|0
1710513000000|2024-03-15 14:30:00|74.27|71.63|74.38|71.74|74.81|72.17|73.83|71.19|0
1710513300000|2024-03-15 14:35:00|74.34|71.7|73.13|70.49|74.34|71.7|72.75|70.11|0
1710513600000|2024-03-15 14:40:00|73.09|70.45|73.04|70.4|73.09|70.45|72.52|69.88|0
1710513900000|2024-03-15 14:45:00|72.94|70.3|71.81|69.17|72.94|70.3|71.62|68.98|0
1710514200000|2024-03-15 14:50:00|71.85|69.21|72.27|69.63|72.47|69.83|71.76|69.12|0
1710514500000|2024-03-15 14:55:00|72.37|69.73|72.79|70.15|73.08|70.44|71.85|69.21|0
1710514800000|2024-03-15 15:00:00|72.6|69.96|72.79|70.15|73.25|70.61|72.6|69.96|0
1710515100000|2024-03-15 15:05:00|72.84|70.2|73.55|70.91|73.89|71.25|72.84|70.2|0
1710515400000|2024-03-15 15:10:00|73.51|70.87|73.84|71.2|73.89|71.25|72.89|70.25|0
1710515700000|2024-03-15 15:15:00|73.79|71.15|74.18|71.54|74.27|71.63|73.12|70.48|0
1710516000000|2024-03-15 15:20:00|74.13|71.49|74.13|71.49|74.56|71.92|73.84|71.2|0
1710516300000|2024-03-15 15:25:00|74.03|71.39|73.45|70.81|74.42|71.78|73.26|70.62|0
1710516600000|2024-03-15 15:30:00|73.5|70.86|74.22|71.58|74.22|71.58|73.26|70.62|0
1710516900000|2024-03-15 15:35:00|74.17|71.53|74.46|71.82|74.85|72.21|73.83|71.19|0
1710517200000|2024-03-15 15:40:00|74.51|71.87|76.44|73.8|76.69|74.05|74.41|71.77|0
1710517500000|2024-03-15 15:45:00|76.49|73.85|77.16|74.52|77.18|74.54|76.29|73.65|0
1710517800000|2024-03-15 15:50:00|77.18|74.54|76.93|74.29|77.18|74.54|76.49|73.85|0
1710518100000|2024-03-15 15:55:00|76.98|74.34|76.93|74.29|77.27|74.63|76.63|73.99|0
1710518400000|2024-03-15 16:00:00|76.98|74.34|77.12|74.48|77.22|74.58|76.68|74.04|0
1710518700000|2024-03-15 16:05:00|77.17|74.53|77.37|74.73|77.47|74.83|77.12|74.48|0
1710519000000|2024-03-15 16:10:00|77.42|74.78|77.8|75.6|77.92|75.72|77.05|74.68|0
1710519300000|2024-03-15 16:15:00|77.85|75.65|78.73|76.53|78.88|76.68|77.35|75.15|0
1710519600000|2024-03-15 16:20:00|78.78|76.58|78.48|76.28|78.78|76.58|78.08|75.88|0
1710519900000|2024-03-15 16:25:00|78.43|76.23|78.58|76.38|78.73|76.53|78.13|75.93|0
1710520200000|2024-03-15 16:30:00|78.63|76.43|78.68|76.48|78.78|76.58|77.63|75.43|0
1710520500000|2024-03-15 16:35:00|78.73|76.53|78.22|76.02|78.98|76.78|78.03|75.83|0
1710520800000|2024-03-15 16:40:00|78.27|76.07|78.72|76.52|78.93|76.73|78.12|75.92|0
1710521100000|2024-03-15 16:45:00|78.77|76.57|79.12|76.92|79.18|76.98|78.27|76.07|0
1710521400000|2024-03-15 16:50:00|79.18|76.98|80.52|78.32|80.52|78.32|79.02|76.82|0
1710521700000|2024-03-15 16:55:00|80.57|78.37|80.54|78.34|80.75|78.55|80.34|78.14|0
1710522000000|2024-03-15 17:00:00|80.57|78.37|80.46|78.26|80.62|78.42|79.95|77.75|0
1710522300000|2024-03-15 17:05:00|80.51|78.31|79.24|77.04|80.51|78.31|79.19|76.99|0
1710522600000|2024-03-15 17:10:00|79.29|77.09|79.14|76.94|79.4|77.2|78.59|76.39|0
1710522900000|2024-03-15 17:15:00|79.19|76.99|79.29|77.09|79.34|77.14|78.94|76.74|0
1710523200000|2024-03-15 17:20:00|79.34|77.14|78.09|75.89|79.34|77.14|78.04|75.84|0
1710523500000|2024-03-15 17:25:00|77.99|75.79|78.73|76.53|78.89|76.69|77.84|75.64|0
1710523800000|2024-03-15 17:30:00|78.84|76.64|78.83|76.63|78.98|76.78|78.38|76.18|0
1710524100000|2024-03-15 17:35:00|78.78|76.58|78.23|76.03|78.88|76.68|78.23|76.03|0
1710524400000|2024-03-15 17:40:00|78.28|76.08|78.43|76.23|78.43|76.23|78.03|75.83|0
1710524700000|2024-03-15 17:45:00|78.48|76.28|79.26|77.06|79.28|77.08|78.48|76.28|0
1710525000000|2024-03-15 17:50:00|79.28|77.08|78.23|76.03|79.28|77.08|78.18|75.98|0
1710525300000|2024-03-15 17:55:00|78.28|76.08|77.58|75.38|78.28|76.08|77.48|75.28|0
1710525600000|2024-03-15 18:00:00|77.53|75.33|77.32|75.12|78.37|76.17|77.13|74.93|0
1710525900000|2024-03-15 18:05:00|77.37|75.17|78.23|75.59|78.43|75.79|77.32|75.12|0
1710526200000|2024-03-15 18:10:00|78.33|75.69|78.53|75.89|78.68|76.04|77.93|75.29|0
1710526500000|2024-03-15 18:15:00|78.48|75.84|77.98|75.34|78.68|76.04|77.98|75.34|0
1710526800000|2024-03-15 18:20:00|77.88|75.24|78.43|75.79|78.43|75.79|77.63|74.99|0
1710527100000|2024-03-15 18:25:00|78.48|75.84|78.27|75.63|78.97|76.33|78.17|75.53|0
1710527400000|2024-03-15 18:30:00|78.32|75.68|78.07|75.43|78.42|75.78|77.68|75.04|0
1710527700000|2024-03-15 18:35:00|78.12|75.48|77.23|74.59|78.37|75.73|77.23|74.59|0
1710528000000|2024-03-15 18:40:00|77.18|74.54|76.64|74|77.23|74.59|76.25|73.61|0
1710528300000|2024-03-15 18:45:00|76.59|73.95|77.72|75.08|77.92|75.28|76.59|73.95|0
1710528600000|2024-03-15 18:50:00|77.77|75.13|76.88|74.24|77.77|75.13|76.88|74.24|0
1710528900000|2024-03-15 18:55:00|76.93|74.29|77.03|74.39|77.13|74.49|76.54|73.9|0
1710529200000|2024-03-15 19:00:00|76.93|74.29|75.4|72.76|77.37|74.73|75.4|72.76|0
1710529500000|2024-03-15 19:05:00|75.45|72.81|76.42|73.78|76.42|73.78|75.4|72.76|0
1710529800000|2024-03-15 19:10:00|76.37|73.73|75.98|73.34|76.62|73.98|75.83|73.19|0
1710530100000|2024-03-15 19:15:00|75.93|73.29|76.37|73.73|76.57|73.93|75.83|73.19|0
1710530400000|2024-03-15 19:20:00|76.32|73.68|76.42|73.78|77.01|74.37|76.17|73.53|0
1710530700000|2024-03-15 19:25:00|76.32|73.68|75.93|73.29|76.37|73.73|75.29|72.65|0
1710531000000|2024-03-15 19:30:00|75.98|73.34|76.51|73.87|76.81|74.17|75.83|73.19|0
1710531300000|2024-03-15 19:35:00|76.54|73.9|77.05|74.41|77.15|74.51|76.02|73.38|0
1710531600000|2024-03-15 19:40:00|77.1|74.46|77.05|74.41|77.4|74.76|76.76|74.12|0
1710531900000|2024-03-15 19:45:00|77.1|74.46|76.36|73.72|77.3|74.66|76.31|73.67|0
1710532200000|2024-03-15 19:50:00|76.51|73.87|77.32|74.24|77.57|74.76|76.51|73.87|0
1710532500000|2024-03-15 19:55:00|77.27|74.19|76.68|73.6|77.91|74.83|76.63|73.55|0
1710532800000|2024-03-15 20:00:00|76.82|73.74|76.33|73.25|77.07|73.99|76.14|73.06|0
1710533100000|2024-03-15 20:05:00|76.38|73.3|76.57|73.49|76.77|73.69|76.33|73.25|0
1710533400000|2024-03-15 20:10:00|76.62|73.54|76.62|73.54|76.77|73.69|76.62|73.54|0
1710721500000|2024-03-18 00:25:00|76.29|74.09|76.39|74.19|76.39|74.19|76.29|74.09|0
1710721800000|2024-03-18 00:30:00|76.34|74.14|76.34|74.14|76.53|74.33|76.29|74.09|0
1710722100000|2024-03-18 00:35:00|76.31|74.11|76.33|74.13|76.38|74.18|76.24|74.04|0
1710722400000|2024-03-18 00:40:00|76.38|74.18|76.09|73.89|76.38|74.18|76.09|73.89|0
1710722700000|2024-03-18 00:45:00|76.04|73.84|76.04|73.84|76.23|74.03|75.94|73.74|0
1710723000000|2024-03-18 00:50:00|75.99|73.79|76.08|73.88|76.09|73.89|75.99|73.79|0
1710723300000|2024-03-18 00:55:00|76.06|73.86|75.94|73.74|76.06|73.86|75.84|73.64|0
1710723600000|2024-03-18 01:00:00|75.98|73.78|75.98|73.78|76.03|73.83|75.84|73.64|0
1710723900000|2024-03-18 01:05:00|75.96|73.76|75.74|73.54|75.96|73.76|75.64|73.44|0
1710724200000|2024-03-18 01:10:00|75.71|73.51|75.59|73.39|75.74|73.54|75.49|73.29|0
1710724500000|2024-03-18 01:15:00|75.64|73.44|75.88|73.68|75.88|73.68|75.64|73.44|0
1710724800000|2024-03-18 01:20:00|75.91|73.71|75.83|73.63|76.08|73.88|75.83|73.63|0
1710725100000|2024-03-18 01:25:00|75.78|73.58|75.88|73.68|76.02|73.82|75.73|73.53|0
1710725400000|2024-03-18 01:30:00|75.83|73.63|75.66|73.46|75.83|73.63|75.58|73.38|0
1710725700000|2024-03-18 01:35:00|75.63|73.43|75.48|73.28|75.68|73.48|75.39|73.19|0
1710726000000|2024-03-18 01:40:00|75.51|73.31|75.48|73.28|75.51|73.31|75.39|73.19|0
1710726300000|2024-03-18 01:45:00|75.53|73.33|75.33|73.13|75.53|73.33|75.33|73.13|0
1710726600000|2024-03-18 01:50:00|75.29|73.09|75.24|73.04|75.48|73.28|75.19|72.99|0
1710726900000|2024-03-18 01:55:00|75.19|72.99|75.19|72.99|75.23|73.03|75.04|72.84|0
1710727200000|2024-03-18 02:00:00|75.14|72.94|75.18|72.98|75.23|73.03|74.99|72.79|0
1710727500000|2024-03-18 02:05:00|75.23|73.03|75.13|72.93|75.28|73.08|75.13|72.93|0
1710727800000|2024-03-18 02:10:00|75.18|72.98|75.13|72.93|75.23|73.03|74.99|72.79|0
1710728100000|2024-03-18 02:15:00|75.11|72.91|75.23|73.03|75.23|73.03|75.06|72.86|0
1710728400000|2024-03-18 02:20:00|75.18|72.98|74.94|72.74|75.18|72.98|74.86|72.66|0
1710728700000|2024-03-18 02:25:00|74.91|72.71|74.86|72.66|74.98|72.78|74.84|72.64|0
1710729000000|2024-03-18 02:30:00|74.84|72.64|74.88|72.68|75.08|72.88|74.84|72.64|0
1710729300000|2024-03-18 02:35:00|74.84|72.64|74.79|72.59|74.84|72.64|74.74|72.54|0
1710729600000|2024-03-18 02:40:00|74.78|72.58|74.78|72.58|74.83|72.63|74.78|72.58|0
1710729900000|2024-03-18 02:45:00|74.74|72.54|74.69|72.49|74.74|72.54|74.64|72.44|0
1710730200000|2024-03-18 02:50:00|74.64|72.44|74.73|72.53|74.78|72.58|74.59|72.39|0
1710730500000|2024-03-18 02:55:00|74.68|72.48|74.73|72.53|74.73|72.53|74.68|72.48|0
1710730800000|2024-03-18 03:00:00|74.68|72.48|74.58|72.38|74.71|72.51|74.49|72.29|0
1710731100000|2024-03-18 03:05:00|74.54|72.34|74.44|72.24|74.63|72.43|74.44|72.24|0
1710731400000|2024-03-18 03:10:00|74.46|72.26|74.39|72.19|74.49|72.29|74.29|72.09|0
1710731700000|2024-03-18 03:15:00|74.34|72.14|74.48|72.28|74.48|72.28|74.34|72.14|0
1710732000000|2024-03-18 03:20:00|74.43|72.23|74.43|72.23|74.43|72.23|74.39|72.19|0
1710732300000|2024-03-18 03:25:00|74.38|72.18|74.38|72.18|74.38|72.18|74.29|72.09|0
1710732600000|2024-03-18 03:30:00|74.34|72.14|74.53|72.33|74.57|72.37|74.33|72.13|0
1710732900000|2024-03-18 03:35:00|74.48|72.28|74.48|72.28|74.48|72.28|74.38|72.18|0
1710733200000|2024-03-18 03:40:00|74.52|72.32|74.67|72.47|74.76|72.56|74.52|72.32|0
1710733500000|2024-03-18 03:45:00|74.64|72.44|74.52|72.32|74.67|72.47|74.52|72.32|0
1710733800000|2024-03-18 03:50:00|74.55|72.35|74.57|72.37|74.66|72.46|74.52|72.32|0
1710734100000|2024-03-18 03:55:00|74.62|72.42|74.42|72.22|74.66|72.46|74.42|72.22|0
1710734400000|2024-03-18 04:00:00|74.47|72.27|74.42|72.22|74.52|72.32|74.42|72.22|0
1710734700000|2024-03-18 04:05:00|74.37|72.17|74.32|72.12|74.47|72.27|74.27|72.07|0
1710735000000|2024-03-18 04:10:00|74.27|72.07|74.13|71.93|74.27|72.07|74.13|71.93|0
1710735300000|2024-03-18 04:15:00|74.11|71.91|74.2|72|74.22|72.02|74.08|71.88|0
1710735600000|2024-03-18 04:20:00|74.17|71.97|74.17|71.97|74.32|72.12|74.17|71.97|0
1710735900000|2024-03-18 04:25:00|74.22|72.02|74.17|71.97|74.22|72.02|74.17|71.97|0
1710736200000|2024-03-18 04:30:00|74.12|71.92|74.03|71.83|74.12|71.92|73.98|71.78|0
1710736500000|2024-03-18 04:35:00|74.05|71.85|74.02|71.82|74.12|71.92|73.98|71.78|0
1710736800000|2024-03-18 04:40:00|74|71.8|73.97|71.77|74|71.8|73.93|71.73|0
1710737100000|2024-03-18 04:45:00|74.02|71.82|74.12|71.92|74.12|71.92|73.97|71.77|0
1710737400000|2024-03-18 04:50:00|74.07|71.87|74.07|71.87|74.12|71.92|73.97|71.77|0
1710737700000|2024-03-18 04:55:00|74.12|71.92|74.07|71.87|74.12|71.92|74.07|71.87|0
1710738000000|2024-03-18 05:00:00|74.11|71.91|74.02|71.82|74.16|71.96|74.02|71.82|0
1710738300000|2024-03-18 05:05:00|73.97|71.77|73.97|71.77|74.02|71.82|73.87|71.67|0
1710738600000|2024-03-18 05:10:00|74.01|71.81|73.92|71.72|74.01|71.81|73.92|71.72|0
1710738900000|2024-03-18 05:15:00|73.96|71.76|74.01|71.81|74.01|71.81|73.87|71.67|0
1710739200000|2024-03-18 05:20:00|73.96|71.76|73.96|71.76|74.06|71.86|73.92|71.72|0
1710739500000|2024-03-18 05:25:00|74.01|71.81|73.82|71.62|74.01|71.81|73.77|71.57|0
1710739800000|2024-03-18 05:30:00|73.77|71.57|73.77|71.57|73.82|71.62|73.72|71.52|0
1710740100000|2024-03-18 05:35:00|73.74|71.54|73.72|71.52|73.81|71.61|73.72|71.52|0
1710740400000|2024-03-18 05:40:00|73.67|71.47|73.76|71.56|73.76|71.56|73.62|71.42|0
1710740700000|2024-03-18 05:45:00|73.72|71.52|73.62|71.42|73.72|71.52|73.62|71.42|0
1710741000000|2024-03-18 05:50:00|73.64|71.44|73.62|71.42|73.67|71.47|73.62|71.42|0
1710741300000|2024-03-18 05:55:00|73.67|71.47|73.66|71.46|73.67|71.47|73.57|71.37|0
1710741600000|2024-03-18 06:00:00|73.64|71.44|73.57|71.37|73.71|71.51|73.54|71.34|0
1710741900000|2024-03-18 06:05:00|73.59|71.39|73.42|71.22|73.61|71.41|73.38|71.18|0
1710742200000|2024-03-18 06:10:00|73.4|71.2|73.42|71.22|73.47|71.27|73.37|71.17|0
1710742500000|2024-03-18 06:15:00|73.4|71.2|73.56|71.36|73.56|71.36|73.37|71.17|0
1710742800000|2024-03-18 06:20:00|73.51|71.31|73.61|71.41|73.61|71.41|73.42|71.22|0
1710743100000|2024-03-18 06:25:00|73.56|71.36|73.7|71.5|73.75|71.55|73.56|71.36|0
1710743400000|2024-03-18 06:30:00|73.61|71.41|73.56|71.36|73.7|71.5|73.56|71.36|0
1710743700000|2024-03-18 06:35:00|73.6|71.4|73.7|71.5|73.7|71.5|73.56|71.36|0
1710744000000|2024-03-18 06:40:00|73.72|71.52|73.65|71.45|73.75|71.55|73.6|71.4|0
1710744300000|2024-03-18 06:45:00|73.7|71.5|73.46|71.26|73.7|71.5|73.46|71.26|0
1710744600000|2024-03-18 06:50:00|73.48|71.28|73.65|71.45|73.69|71.49|73.46|71.26|0
1710744900000|2024-03-18 06:55:00|73.67|71.47|73.69|71.49|73.74|71.54|73.64|71.44|0
1710745200000|2024-03-18 07:00:00|73.74|71.54|73.55|71.35|73.83|71.63|73.55|71.35|0
1710745500000|2024-03-18 07:05:00|73.59|71.39|73.88|71.68|73.88|71.68|73.55|71.35|0
1710745800000|2024-03-18 07:10:00|73.83|71.63|73.83|71.63|73.97|71.77|73.76|71.56|0
1710746100000|2024-03-18 07:15:00|73.78|71.58|73.92|71.72|73.97|71.77|73.69|71.49|0
1710746400000|2024-03-18 07:20:00|73.9|71.7|73.73|71.53|73.9|71.7|73.49|71.29|0
1710746700000|2024-03-18 07:25:00|73.68|71.48|74.11|71.91|74.16|71.96|73.64|71.44|0
1710747000000|2024-03-18 07:30:00|74.16|71.96|73.92|71.72|74.16|71.96|73.82|71.62|0
1710747300000|2024-03-18 07:35:00|73.87|71.67|73.77|71.57|73.92|71.72|73.73|71.53|0
1710747600000|2024-03-18 07:40:00|73.82|71.62|73.68|71.48|73.87|71.67|73.44|71.24|0
1710747900000|2024-03-18 07:45:00|73.63|71.43|73.82|71.62|73.82|71.62|73.49|71.29|0
1710748200000|2024-03-18 07:50:00|73.87|71.67|74.01|71.81|74.1|71.9|73.8|71.6|0
1710748500000|2024-03-18 07:55:00|74.06|71.86|74.25|72.05|74.29|72.09|73.96|71.76|0
1710748800000|2024-03-18 08:00:00|74.29|72.09|73.67|71.47|74.34|72.14|73.5|71.3|0
1710749100000|2024-03-18 08:05:00|73.72|71.52|73.76|71.56|74.05|71.85|73.62|71.42|0
1710749400000|2024-03-18 08:10:00|73.74|71.54|73.71|71.51|73.76|71.56|73.55|71.35|0
1710749700000|2024-03-18 08:15:00|73.67|71.47|74.05|71.85|74.1|71.9|73.57|71.37|0
1710750000000|2024-03-18 08:20:00|74.1|71.9|74.05|71.85|74.29|72.09|73.85|71.65|0
1710750300000|2024-03-18 08:25:00|74.09|71.89|74.48|72.28|74.48|72.28|73.88|71.68|0
1710750600000|2024-03-18 08:30:00|74.52|72.32|74.47|72.27|74.67|72.47|74.23|72.03|0
1710750900000|2024-03-18 08:35:00|74.45|72.25|74.28|72.08|74.52|72.32|74.23|72.03|0
1710751200000|2024-03-18 08:40:00|74.33|72.13|73.97|71.77|74.33|72.13|73.94|71.74|0
1710751500000|2024-03-18 08:45:00|73.94|71.74|73.61|71.41|74.04|71.84|73.61|71.41|0
1710751800000|2024-03-18 08:50:00|73.51|71.31|73.13|70.93|73.65|71.45|73.13|70.93|0
1710752100000|2024-03-18 08:55:00|73.18|70.98|72.8|70.6|73.18|70.98|72.75|70.55|0
1710752400000|2024-03-18 09:00:00|72.75|70.55|72.61|70.41|72.89|70.69|72.51|70.31|0
1710752700000|2024-03-18 09:05:00|72.65|70.45|72.89|70.69|72.94|70.74|72.56|70.36|0
1710753000000|2024-03-18 09:10:00|72.91|70.71|73.12|70.92|73.12|70.92|72.84|70.64|0
1710753300000|2024-03-18 09:15:00|73.22|71.02|73.45|71.25|73.46|71.26|73.22|71.02|0
1710753600000|2024-03-18 09:20:00|73.5|71.3|73.31|71.11|73.65|71.45|73.24|71.04|0
1710753900000|2024-03-18 09:25:00|73.26|71.06|73.17|70.97|73.31|71.11|73.12|70.92|0
1710754200000|2024-03-18 09:30:00|73.14|70.94|73.26|71.06|73.31|71.11|73.12|70.92|0
1710754500000|2024-03-18 09:35:00|73.28|71.08|73.12|70.92|73.45|71.25|73.07|70.87|0
1710754800000|2024-03-18 09:40:00|73.16|70.96|72.92|70.72|73.16|70.96|72.88|70.68|0
1710755100000|2024-03-18 09:45:00|72.95|70.75|73.07|70.87|73.11|70.91|72.88|70.68|0
1710755400000|2024-03-18 09:50:00|73.04|70.84|73.16|70.96|73.25|71.05|72.92|70.72|0
1710755700000|2024-03-18 09:55:00|73.14|70.94|73.11|70.91|73.16|70.96|72.92|70.72|0
1710756000000|2024-03-18 10:00:00|73.06|70.86|73.06|70.86|73.16|70.96|72.97|70.77|0
1710756300000|2024-03-18 10:05:00|73.04|70.84|73.25|71.05|73.25|71.05|73.04|70.84|0
1710756600000|2024-03-18 10:10:00|73.2|71|72.96|70.76|73.39|71.19|72.96|70.76|0
1710756900000|2024-03-18 10:15:00|73.01|70.81|73.2|71|73.2|71|72.82|70.62|0
1710757200000|2024-03-18 10:20:00|73.22|71.02|72.91|70.71|73.24|71.04|72.91|70.71|0
1710757500000|2024-03-18 10:25:00|72.86|70.66|72.91|70.71|73.1|70.9|72.86|70.66|0
1710757800000|2024-03-18 10:30:00|72.89|70.69|72.98|70.78|73.1|70.9|72.72|70.52|0
1710758100000|2024-03-18 10:35:00|72.96|70.76|73|70.8|73|70.8|72.84|70.64|0
1710758400000|2024-03-18 10:40:00|72.95|70.75|72.53|70.33|73|70.8|72.39|70.19|0
1710758700000|2024-03-18 10:45:00|72.57|70.37|72.74|70.54|72.76|70.56|72.43|70.23|0
1710759000000|2024-03-18 10:50:00|72.76|70.56|72.64|70.44|72.76|70.56|72.53|70.33|0
1710759300000|2024-03-18 10:55:00|72.67|70.47|72.66|70.46|72.76|70.56|72.57|70.37|0
1710759600000|2024-03-18 11:00:00|72.71|70.51|72.62|70.42|72.9|70.7|72.62|70.42|0
1710759900000|2024-03-18 11:05:00|72.66|70.46|72.43|70.23|72.66|70.46|72.43|70.23|0
1710760200000|2024-03-18 11:10:00|72.4|70.2|71.86|69.66|72.47|70.27|71.86|69.66|0
1710760500000|2024-03-18 11:15:00|71.81|69.61|71.67|69.47|71.86|69.66|71.53|69.33|0
1710760800000|2024-03-18 11:20:00|71.65|69.45|70.93|68.73|71.65|69.45|70.93|68.73|0
1710761100000|2024-03-18 11:25:00|70.98|68.78|70.56|68.36|71.02|68.82|70.47|68.27|0
1710761400000|2024-03-18 11:30:00|70.51|68.31|70.01|67.81|70.56|68.36|69.73|67.53|0
1710761700000|2024-03-18 11:35:00|69.96|67.76|70.19|67.99|70.19|67.99|69.87|67.67|0
1710762000000|2024-03-18 11:40:00|70.14|67.94|69.64|67.44|70.14|67.94|69.64|67.44|0
1710762300000|2024-03-18 11:45:00|69.59|67.39|69.5|67.3|69.64|67.44|69.28|67.08|0
1710762600000|2024-03-18 11:50:00|69.59|67.39|69.64|67.44|69.66|67.46|69.18|66.98|0
1710762900000|2024-03-18 11:55:00|69.68|67.48|69.59|67.39|69.73|67.53|69.5|67.3|0
1710763200000|2024-03-18 12:00:00|69.45|67.25|68.77|66.57|69.5|67.3|68.5|66.3|0
1710763500000|2024-03-18 12:05:00|68.73|66.53|68.73|66.53|68.77|66.57|68.46|66.26|0
1710763800000|2024-03-18 12:10:00|68.68|66.48|68.5|66.3|68.73|66.53|68.37|66.17|0
1710764100000|2024-03-18 12:15:00|68.46|66.26|68.86|66.66|68.86|66.66|68.46|66.26|0
1710764400000|2024-03-18 12:20:00|68.9|66.7|68.95|66.75|69.08|66.88|68.81|66.61|0
1710764700000|2024-03-18 12:25:00|68.99|66.79|68.77|66.57|69.04|66.84|68.72|66.52|0
1710765000000|2024-03-18 12:30:00|68.68|66.48|69.35|67.15|69.35|67.15|68.63|66.43|0
1710765300000|2024-03-18 12:35:00|69.4|67.2|69.26|67.06|69.44|67.24|69.08|66.88|0
1710765600000|2024-03-18 12:40:00|69.24|67.04|70.94|68.74|72.05|69.85|69.17|66.97|0
1710765900000|2024-03-18 12:45:00|70.9|68.7|68.85|66.65|70.99|68.79|68.72|66.52|0
1710766200000|2024-03-18 12:50:00|68.9|66.7|68.89|66.69|68.98|66.78|68.67|66.47|0
1710766500000|2024-03-18 12:55:00|68.85|66.65|68.76|66.56|68.89|66.69|68.76|66.56|0
1710766800000|2024-03-18 13:00:00|68.71|66.51|68.57|66.37|68.71|66.51|68.44|66.24|0
1710767100000|2024-03-18 13:05:00|68.66|66.46|68.48|66.28|68.71|66.51|68.48|66.28|0
1710767400000|2024-03-18 13:10:00|68.53|66.33|68.35|66.15|68.53|66.33|68.26|66.06|0
1710767700000|2024-03-18 13:15:00|68.37|66.17|68.46|66.26|68.46|66.26|68.08|65.88|0
1710768000000|2024-03-18 13:20:00|68.44|66.24|68.43|66.23|68.61|66.41|68.3|66.1|0
1710768300000|2024-03-18 13:25:00|68.48|66.28|67.89|65.69|68.57|66.37|67.67|65.47|0
1710768600000|2024-03-18 13:30:00|67.72|65.52|66.65|64.45|67.98|65.78|66.61|64.41|0
1710768900000|2024-03-18 13:35:00|66.52|64.32|67.4|65.2|67.45|65.25|66.48|64.28|0
1710769200000|2024-03-18 13:40:00|67.31|65.11|67.22|65.02|67.31|65.11|66.69|64.49|0
1710769500000|2024-03-18 13:45:00|67.09|64.89|67.62|65.42|67.8|65.6|66.69|64.49|0
1710769800000|2024-03-18 13:50:00|67.49|65.29|67.71|65.51|67.93|65.73|67.35|65.15|0
1710770100000|2024-03-18 13:55:00|67.62|65.42|68.2|66|68.29|66.09|67.57|65.37|0
1710770400000|2024-03-18 14:00:00|68.06|65.86|67.62|65.42|68.24|66.04|67.57|65.37|0
1710770700000|2024-03-18 14:05:00|67.66|65.46|66.82|64.62|68.02|65.82|66.77|64.57|0
1710771000000|2024-03-18 14:10:00|66.77|64.57|66.73|64.53|66.86|64.66|66.2|64|0
1710771300000|2024-03-18 14:15:00|66.64|64.44|66.33|64.13|66.73|64.53|66.16|63.96|0
1710771600000|2024-03-18 14:20:00|66.29|64.09|65.72|63.52|66.46|64.26|65.72|63.52|0
1710771900000|2024-03-18 14:25:00|65.55|63.35|65.89|63.69|65.98|63.78|65.33|63.13|0
1710772200000|2024-03-18 14:30:00|65.72|63.52|68.23|66.03|68.38|66.18|65.67|63.47|0
1710772500000|2024-03-18 14:35:00|68.16|65.96|66.87|64.67|68.79|66.59|66.69|64.49|0
1710772800000|2024-03-18 14:40:00|66.78|64.58|67.13|64.93|67.17|64.97|66.56|64.36|0
1710773100000|2024-03-18 14:45:00|67.04|64.84|66.73|64.53|67.35|65.15|66.6|64.4|0
1710773400000|2024-03-18 14:50:00|66.69|64.49|66.91|64.71|67.08|64.88|66.69|64.49|0
1710773700000|2024-03-18 14:55:00|66.86|64.66|66.73|64.53|67.17|64.97|66.73|64.53|0
1710774000000|2024-03-18 15:00:00|66.64|64.44|67.08|64.88|67.34|65.14|66.6|64.4|0
1710774300000|2024-03-18 15:05:00|67.12|64.92|67.03|64.83|67.47|65.27|66.94|64.74|0
1710774600000|2024-03-18 15:10:00|67.12|64.92|67.6|65.4|67.83|65.63|67.03|64.83|0
1710774900000|2024-03-18 15:15:00|67.74|65.54|67.87|65.67|68.27|66.07|67.69|65.49|0
1710775200000|2024-03-18 15:20:00|67.91|65.71|67.64|65.44|68|65.8|67.47|65.27|0
1710775500000|2024-03-18 15:25:00|67.6|65.4|67.51|65.31|67.91|65.71|67.47|65.27|0
1710775800000|2024-03-18 15:30:00|67.55|65.35|68.49|66.29|68.67|66.47|67.55|65.35|0
1710776100000|2024-03-18 15:35:00|68.53|66.33|67.95|65.75|68.62|66.42|67.82|65.62|0
1710776400000|2024-03-18 15:40:00|67.97|65.77|67.84|65.64|68.22|66.02|67.82|65.62|0
1710776700000|2024-03-18 15:45:00|67.86|65.66|68.21|66.01|68.44|66.24|67.77|65.57|0
1710777000000|2024-03-18 15:50:00|68.17|65.97|68.66|66.46|68.93|66.73|68.12|65.92|0
1710777300000|2024-03-18 15:55:00|68.7|66.5|68.34|66.14|68.84|66.64|68.21|66.01|0
1710777600000|2024-03-18 16:00:00|68.39|66.19|68.93|66.73|69.06|66.86|68.39|66.19|0
1710777900000|2024-03-18 16:05:00|68.97|66.77|68.84|66.64|69.47|67.27|68.7|66.5|0
1710778200000|2024-03-18 16:10:00|68.8|66.6|68.21|66.01|68.89|66.69|68.13|65.93|0
1710778500000|2024-03-18 16:15:00|68.17|65.97|68.39|66.19|68.57|66.37|68.17|65.97|0
1710778800000|2024-03-18 16:20:00|68.48|66.28|68.57|66.37|68.66|66.46|68.3|66.1|0
1710779100000|2024-03-18 16:25:00|68.61|66.41|68.7|66.5|68.93|66.73|68.48|66.28|0
1710779400000|2024-03-18 16:30:00|68.75|66.55|67.91|65.71|69.06|66.86|67.78|65.58|0
1710779700000|2024-03-18 16:35:00|68|65.8|67.96|65.76|68.05|65.85|67.73|65.53|0
1710780000000|2024-03-18 16:40:00|67.91|65.71|67.51|65.31|68.13|65.93|67.47|65.27|0
1710780300000|2024-03-18 16:45:00|67.6|65.4|68.09|65.89|68.09|65.89|67.55|65.35|0
1710780600000|2024-03-18 16:50:00|68.04|65.84|68.53|66.33|68.8|66.6|68|65.8|0
1710780900000|2024-03-18 16:55:00|68.58|66.38|68.89|66.69|68.94|66.74|68.53|66.33|0
1710781200000|2024-03-18 17:00:00|68.85|66.65|68.94|66.74|69.03|66.83|68.44|66.24|0
1710781500000|2024-03-18 17:05:00|68.98|66.78|68.53|66.33|69.03|66.83|68.26|66.06|0
1710781800000|2024-03-18 17:10:00|68.57|66.37|68.53|66.33|68.8|66.6|68.44|66.24|0
1710782100000|2024-03-18 17:15:00|68.62|66.42|68.57|66.37|68.84|66.64|68.53|66.33|0
1710782400000|2024-03-18 17:20:00|68.53|66.33|67.94|65.74|68.55|66.35|67.94|65.74|0
1710782700000|2024-03-18 17:25:00|67.9|65.7|67.63|65.43|68.12|65.92|67.63|65.43|0
1710783000000|2024-03-18 17:30:00|67.58|65.38|68.16|65.96|68.25|66.05|67.54|65.34|0
1710783300000|2024-03-18 17:35:00|68.21|66.01|68.95|66.75|69.02|66.82|68.12|65.92|0
1710783600000|2024-03-18 17:40:00|68.92|66.72|68.97|66.77|69.22|67.02|68.83|66.63|0
1710783900000|2024-03-18 17:45:00|69.01|66.81|68.65|66.45|69.1|66.9|68.65|66.45|0
1710784200000|2024-03-18 17:50:00|68.61|66.41|68.81|66.61|69.01|66.81|68.43|66.23|0
1710784500000|2024-03-18 17:55:00|68.83|66.63|68.33|66.13|68.96|66.76|68.29|66.09|0
1710784800000|2024-03-18 18:00:00|68.29|66.09|68.24|66.04|68.56|66.36|68.13|65.93|0
1710785100000|2024-03-18 18:05:00|68.2|66|68.11|65.91|68.56|66.36|68.02|65.82|0
1710785400000|2024-03-18 18:10:00|68.15|65.95|68.24|66.04|68.33|66.13|67.75|65.55|0
1710785700000|2024-03-18 18:15:00|68.28|66.08|67.75|65.55|68.96|66.76|66.99|64.79|0
1710786000000|2024-03-18 18:20:00|67.26|65.06|67.42|65.22|67.75|65.55|67.22|65.02|0
1710786300000|2024-03-18 18:25:00|67.37|65.17|66.79|64.59|67.46|65.26|66.75|64.55|0
1710786600000|2024-03-18 18:30:00|66.84|64.64|66.93|64.73|67.1|64.9|66.79|64.59|0
1710786900000|2024-03-18 18:35:00|66.97|64.77|67.01|64.81|67.15|64.95|66.7|64.5|0
1710787200000|2024-03-18 18:40:00|67.06|64.86|68.26|66.06|68.75|66.55|67.06|64.86|0
1710787500000|2024-03-18 18:45:00|68.3|66.1|67.94|65.74|68.57|66.37|67.94|65.74|0
1710787800000|2024-03-18 18:50:00|67.97|65.77|67.94|65.74|68.12|65.92|67.76|65.56|0
1710788100000|2024-03-18 18:55:00|67.99|65.79|67.76|65.56|68.21|66.01|67.72|65.52|0
1710788400000|2024-03-18 19:00:00|67.81|65.61|67.8|65.6|68.07|65.87|67.69|65.49|0
1710788700000|2024-03-18 19:05:00|67.89|65.69|67.31|65.11|68.07|65.87|67.14|64.94|0
1710789000000|2024-03-18 19:10:00|67.36|65.16|67.4|65.2|67.53|65.33|67.13|64.93|0
1710789300000|2024-03-18 19:15:00|67.44|65.24|67.22|65.02|67.44|65.24|67.18|64.98|0
1710789600000|2024-03-18 19:20:00|67.27|65.07|67.53|65.33|67.57|65.37|67.18|64.98|0
1710789900000|2024-03-18 19:25:00|67.57|65.37|67.64|65.44|67.8|65.6|67.4|65.2|0
1710790200000|2024-03-18 19:30:00|67.62|65.42|67.3|65.1|67.75|65.55|67.22|65.02|0
1710790500000|2024-03-18 19:35:00|67.35|65.15|67.93|65.73|67.93|65.73|67.3|65.1|0
1710790800000|2024-03-18 19:40:00|67.97|65.77|67.84|65.64|68.11|65.91|67.77|65.57|0
1710791100000|2024-03-18 19:45:00|67.88|65.68|67.97|65.77|68.01|65.81|67.66|65.46|0
1710791400000|2024-03-18 19:50:00|68.28|66.08|69.41|67.21|69.5|67.3|68.28|66.08|0
1710791700000|2024-03-18 19:55:00|69.46|67.26|69.18|66.98|70|67.8|69.05|66.85|0
1710792000000|2024-03-18 20:00:00|69.23|67.03|69.64|67.44|69.8|67.6|69.23|67.03|0
1710792300000|2024-03-18 20:05:00|69.59|67.39|67.44|65.24|69.59|67.39|67.35|65.15|0
1710792600000|2024-03-18 20:10:00|67.49|65.29|67.44|65.24|67.62|65.42|67.26|65.06|0
1710792900000|2024-03-18 20:15:00|67.59|65.19|67.94|65.54|68.22|65.82|67.56|65.16|0
1710793200000|2024-03-18 20:20:00|67.97|65.57|68.08|65.68|68.35|65.95|67.94|65.54|0
1710793500000|2024-03-18 20:25:00|68.12|65.72|67.69|65.29|68.12|65.72|67.36|64.96|0
1710793800000|2024-03-18 20:30:00|67.67|65.27|67.53|65.13|67.89|65.49|67.4|65|0
1710794100000|2024-03-18 20:35:00|67.44|65.04|67.8|65.4|67.85|65.45|67.44|65.04|0
1710794400000|2024-03-18 20:40:00|67.76|65.36|67.73|65.33|67.89|65.49|67.58|65.18|0
1710794700000|2024-03-18 20:45:00|67.71|65.31|67.66|65.26|67.8|65.4|67.62|65.22|0
1710795000000|2024-03-18 20:50:00|67.69|65.29|67.89|65.49|67.89|65.49|67.66|65.26|0
1710795300000|2024-03-18 20:55:00|67.84|65.44|67.77|65.37|67.93|65.53|67.68|65.28|0
1710795600000|2024-03-18 21:00:00|67.7|65.3|67.79|65.39|67.79|65.39|67.58|65.18|0
1710795900000|2024-03-18 21:05:00|67.8|65.4|67.96|65.56|68.01|65.61|67.8|65.4|0
1710796200000|2024-03-18 21:10:00|67.97|65.57|68|65.6|68.05|65.65|67.92|65.52|0
1710796500000|2024-03-18 21:15:00|68.01|65.61|67.9|65.5|68.11|65.71|67.84|65.44|0
1710796800000|2024-03-18 21:20:00|67.88|65.48|67.7|65.3|67.88|65.48|67.69|65.29|0
1710797100000|2024-03-18 21:25:00|67.65|65.25|67.67|65.27|67.73|65.33|67.6|65.2|0
1710797400000|2024-03-18 21:30:00|67.65|65.25|67.67|65.27|67.68|65.28|67.63|65.23|0
1710797700000|2024-03-18 21:35:00|67.69|65.29|67.74|65.34|67.74|65.34|67.66|65.26|0
1710798000000|2024-03-18 21:40:00|67.72|65.32|67.75|65.35|67.75|65.35|67.72|65.32|0
1710798300000|2024-03-18 21:45:00|67.73|65.33|67.77|65.37|67.77|65.37|67.73|65.33|0
1710798600000|2024-03-18 21:50:00|67.75|65.35|67.84|65.44|68.11|65.71|67.75|65.35|0
1710798900000|2024-03-18 21:55:00|67.86|65.46|67.81|65.41|67.96|65.56|67.76|65.36|0
1710799200000|2024-03-18 22:00:00|67.84|65.44|67.78|65.38|68.25|65.85|67.51|65.11|0
1710799500000|2024-03-18 22:05:00|67.82|65.42|67.84|65.44|68.02|65.62|67.68|65.28|0
1710799800000|2024-03-18 22:10:00|67.86|65.46|67.86|65.46|67.91|65.51|67.68|65.28|0
1710800100000|2024-03-18 22:15:00|67.91|65.51|67.75|65.35|68|65.6|67.61|65.21|0
1710800400000|2024-03-18 22:20:00|67.77|65.37|67.81|65.41|67.88|65.48|67.72|65.32|0
1710800700000|2024-03-18 22:25:00|67.86|65.46|67.86|65.46|67.86|65.46|67.63|65.23|0
1710801000000|2024-03-18 22:30:00|67.81|65.41|68.17|65.77|68.17|65.77|67.81|65.41|0
1710801300000|2024-03-18 22:35:00|68.22|65.82|68.12|65.72|68.24|65.84|68.04|65.64|0
1710801600000|2024-03-18 22:40:00|68.17|65.77|68.3|65.9|68.35|65.95|68.12|65.72|0
1710801900000|2024-03-18 22:45:00|68.26|65.86|69.03|66.63|69.08|66.68|68.26|65.86|0
1710802200000|2024-03-18 22:50:00|69.01|66.61|68.8|66.4|69.03|66.63|68.8|66.4|0
1710802500000|2024-03-18 22:55:00|68.85|66.45|68.82|66.42|68.89|66.49|68.75|66.35|0
1710802800000|2024-03-18 23:00:00|68.8|66.4|69.16|66.76|69.26|66.86|68.8|66.4|0
1710803100000|2024-03-18 23:05:00|69.12|66.72|68.91|66.51|69.12|66.72|68.91|66.51|0
1710803400000|2024-03-18 23:10:00|68.89|66.49|68.55|66.15|68.93|66.53|68.43|66.03|0
1710803700000|2024-03-18 23:15:00|68.57|66.17|68.61|66.21|68.66|66.26|68.52|66.12|0
1710804000000|2024-03-18 23:20:00|68.66|66.26|68.52|66.12|68.7|66.3|68.47|66.07|0
1710804300000|2024-03-18 23:25:00|68.56|66.16|68.56|66.16|68.65|66.25|68.52|66.12|0
1710804600000|2024-03-18 23:30:00|68.52|66.12|68.56|66.16|68.65|66.25|68.52|66.12|0
1710804900000|2024-03-18 23:35:00|68.58|66.18|68.6|66.2|68.61|66.21|68.51|66.11|0
1710805200000|2024-03-18 23:40:00|68.58|66.18|68.69|66.29|68.72|66.32|68.51|66.11|0
1710805500000|2024-03-18 23:45:00|68.74|66.34|68.65|66.25|68.78|66.38|68.6|66.2|0
1710805800000|2024-03-18 23:50:00|68.6|66.2|68.46|66.06|68.69|66.29|68.46|66.06|0
1710806100000|2024-03-18 23:55:00|68.51|66.11|68.51|66.11|68.55|66.15|68.46|66.06|0
1710806400000|2024-03-19 00:00:00|68.46|66.06|68.69|66.29|68.87|66.47|68.42|66.02|0
1710806700000|2024-03-19 00:05:00|68.64|66.24|68.85|66.45|68.87|66.47|68.6|66.2|0
1710807000000|2024-03-19 00:10:00|68.87|66.47|68.73|66.33|69.05|66.65|68.68|66.28|0
1710807300000|2024-03-19 00:15:00|68.63|66.43|68.63|66.43|68.63|66.43|68.49|66.29|0
1710807600000|2024-03-19 00:20:00|68.61|66.41|68.63|66.43|68.81|66.61|68.58|66.38|0
1710807900000|2024-03-19 00:25:00|68.67|66.47|70.3|68.1|70.35|68.15|68.67|66.47|0
1710808200000|2024-03-19 00:30:00|70.26|68.06|70.35|68.15|70.44|68.24|70.21|68.01|0
1710808500000|2024-03-19 00:35:00|70.33|68.13|70.21|68.01|70.35|68.15|70.21|68.01|0
1710808800000|2024-03-19 00:40:00|70.23|68.03|70.25|68.05|70.3|68.1|70.09|67.89|0
1710809100000|2024-03-19 00:45:00|70.3|68.1|70.57|68.37|70.85|68.65|70.3|68.1|0
1710809400000|2024-03-19 00:50:00|70.53|68.33|70.71|68.51|70.78|68.58|70.53|68.33|0
1710809700000|2024-03-19 00:55:00|70.66|68.46|70.76|68.56|70.76|68.56|70.62|68.42|0
1710810000000|2024-03-19 01:00:00|70.71|68.51|70.66|68.46|70.85|68.65|70.59|68.39|0
1710810300000|2024-03-19 01:05:00|70.61|68.41|70.52|68.32|70.66|68.46|70.5|68.3|0
1710810600000|2024-03-19 01:10:00|70.57|68.37|70.61|68.41|70.66|68.46|70.57|68.37|0
1710810900000|2024-03-19 01:15:00|70.66|68.46|70.66|68.46|70.87|68.67|70.66|68.46|0
1710811200000|2024-03-19 01:20:00|70.68|68.48|70.84|68.64|70.89|68.69|70.66|68.46|0
1710811500000|2024-03-19 01:25:00|70.82|68.62|71.02|68.82|71.07|68.87|70.75|68.55|0
1710811800000|2024-03-19 01:30:00|71.07|68.87|71.12|68.92|71.16|68.96|70.93|68.73|0
1710812100000|2024-03-19 01:35:00|71.14|68.94|70.93|68.73|71.26|69.06|70.88|68.68|0
1710812400000|2024-03-19 01:40:00|70.88|68.68|70.79|68.59|70.93|68.73|70.77|68.57|0
1710812700000|2024-03-19 01:45:00|70.81|68.61|70.83|68.63|70.93|68.73|70.74|68.54|0
1710813000000|2024-03-19 01:50:00|70.88|68.68|70.74|68.54|70.88|68.68|70.74|68.54|0
1710813300000|2024-03-19 01:55:00|70.78|68.58|70.64|68.44|70.9|68.7|70.64|68.44|0
1710813600000|2024-03-19 02:00:00|70.6|68.4|70.41|68.21|70.64|68.44|70.36|68.16|0
1710813900000|2024-03-19 02:05:00|70.46|68.26|70.32|68.12|70.46|68.26|70.32|68.12|0
1710814200000|2024-03-19 02:10:00|70.29|68.09|69.95|67.75|70.32|68.12|69.9|67.7|0
1710814500000|2024-03-19 02:15:00|69.97|67.77|69.99|67.79|70.13|67.93|69.95|67.75|0
1710814800000|2024-03-19 02:20:00|69.97|67.77|69.94|67.74|69.99|67.79|69.81|67.61|0
1710815100000|2024-03-19 02:25:00|69.99|67.79|70.03|67.83|70.13|67.93|69.97|67.77|0
1710815400000|2024-03-19 02:30:00|70.06|67.86|70.17|67.97|70.17|67.97|70.03|67.83|0
1710815700000|2024-03-19 02:35:00|70.12|67.92|70.24|68.04|70.26|68.06|70.12|67.92|0
1710816000000|2024-03-19 02:40:00|70.26|68.06|70.21|68.01|70.31|68.11|70.21|68.01|0
1710816300000|2024-03-19 02:45:00|70.24|68.04|70.21|68.01|70.26|68.06|70.1|67.9|0
1710816600000|2024-03-19 02:50:00|70.19|67.99|70.21|68.01|70.21|68.01|70.12|67.92|0
1710816900000|2024-03-19 02:55:00|70.19|67.99|70.21|68.01|70.26|68.06|70.14|67.94|0
1710817200000|2024-03-19 03:00:00|70.19|67.99|69.98|67.78|70.21|68.01|69.79|67.59|0
1710817500000|2024-03-19 03:05:00|69.95|67.75|69.79|67.59|70.02|67.82|69.75|67.55|0
1710817800000|2024-03-19 03:10:00|69.84|67.64|69.79|67.59|69.88|67.68|69.77|67.57|0
1710818100000|2024-03-19 03:15:00|69.74|67.54|69.88|67.68|69.88|67.68|69.74|67.54|0
1710818400000|2024-03-19 03:20:00|69.86|67.66|69.97|67.77|70.02|67.82|69.81|67.61|0
1710818700000|2024-03-19 03:25:00|69.92|67.72|69.97|67.77|70.06|67.86|69.88|67.68|0
1710819000000|2024-03-19 03:30:00|70.01|67.81|70.22|68.02|70.24|68.04|69.88|67.68|0
1710819300000|2024-03-19 03:35:00|70.31|68.11|69.83|67.63|70.34|68.14|69.83|67.63|0
1710819600000|2024-03-19 03:40:00|69.78|67.58|69.83|67.63|69.83|67.63|69.23|67.03|0
1710819900000|2024-03-19 03:45:00|69.87|67.67|70.65|68.45|70.79|68.59|69.87|67.67|0
1710820200000|2024-03-19 03:50:00|70.68|68.48|70.51|68.31|71.03|68.83|70.51|68.31|0
1710820500000|2024-03-19 03:55:00|70.47|68.27|70.19|67.99|70.51|68.31|70.17|67.97|0
1710820800000|2024-03-19 04:00:00|70.14|67.94|70.14|67.94|70.42|68.22|70.14|67.94|0
1710821100000|2024-03-19 04:05:00|70.1|67.9|69.73|67.53|70.14|67.94|69.68|67.48|0
1710821400000|2024-03-19 04:10:00|69.77|67.57|69.59|67.39|69.86|67.66|69.54|67.34|0
1710821700000|2024-03-19 04:15:00|69.45|67.25|69.68|67.48|69.72|67.52|69.45|67.25|0
1710822000000|2024-03-19 04:20:00|69.72|67.52|69.86|67.66|69.98|67.78|69.68|67.48|0
1710822300000|2024-03-19 04:25:00|69.81|67.61|69.95|67.75|69.95|67.75|69.77|67.57|0
1710822600000|2024-03-19 04:30:00|70|67.8|69.95|67.75|70.18|67.98|69.95|67.75|0
1710822900000|2024-03-19 04:35:00|69.99|67.79|69.99|67.79|70.08|67.88|69.95|67.75|0
1710823200000|2024-03-19 04:40:00|69.95|67.75|69.92|67.72|69.99|67.79|69.76|67.56|0
1710823500000|2024-03-19 04:45:00|69.9|67.7|69.94|67.74|70.01|67.81|69.9|67.7|0
1710823800000|2024-03-19 04:50:00|69.99|67.79|69.94|67.74|70.03|67.83|69.8|67.6|0
1710824100000|2024-03-19 04:55:00|69.92|67.72|69.76|67.56|69.92|67.72|69.76|67.56|0
1710824400000|2024-03-19 05:00:00|69.8|67.6|69.96|67.76|70.01|67.81|69.76|67.56|0
1710824700000|2024-03-19 05:05:00|69.94|67.74|70.07|67.87|70.26|68.06|69.94|67.74|0
1710825000000|2024-03-19 05:10:00|70.12|67.92|70.07|67.87|70.21|68.01|70.03|67.83|0
1710825300000|2024-03-19 05:15:00|70.05|67.85|70.03|67.83|70.07|67.87|69.98|67.78|0
1710825600000|2024-03-19 05:20:00|70.07|67.87|70.07|67.87|70.12|67.92|69.98|67.78|0
1710825900000|2024-03-19 05:25:00|70.05|67.85|70.11|67.91|70.11|67.91|69.93|67.73|0
1710826200000|2024-03-19 05:30:00|70.07|67.87|69.93|67.73|70.25|68.05|69.93|67.73|0
1710826500000|2024-03-19 05:35:00|69.97|67.77|69.97|67.77|70.07|67.87|69.88|67.68|0
1710826800000|2024-03-19 05:40:00|70.02|67.82|69.97|67.77|70.02|67.82|69.83|67.63|0
1710827100000|2024-03-19 05:45:00|69.95|67.75|69.92|67.72|69.97|67.77|69.79|67.59|0
1710827400000|2024-03-19 05:50:00|69.83|67.63|69.58|67.38|69.83|67.63|69.31|67.11|0
1710827700000|2024-03-19 05:55:00|69.56|67.36|69.42|67.22|69.6|67.4|69.37|67.17|0
1710828000000|2024-03-19 06:00:00|69.39|67.19|69.74|67.54|69.74|67.54|69.28|67.08|0
1710828300000|2024-03-19 06:05:00|69.78|67.58|70.15|67.95|70.24|68.04|69.78|67.58|0
1710828600000|2024-03-19 06:10:00|70.19|67.99|70.12|67.92|70.38|68.18|69.96|67.76|0
1710828900000|2024-03-19 06:15:00|70.15|67.95|70.1|67.9|70.24|68.04|70.05|67.85|0
1710829200000|2024-03-19 06:20:00|70.08|67.88|70|67.8|70.1|67.9|69.87|67.67|0
1710829500000|2024-03-19 06:25:00|70.03|67.83|70|67.8|70.12|67.92|69.96|67.76|0
1710829800000|2024-03-19 06:30:00|69.96|67.76|70|67.8|70|67.8|69.73|67.53|0
1710830100000|2024-03-19 06:35:00|70.05|67.85|69.98|67.78|70.05|67.85|69.86|67.66|0
1710830400000|2024-03-19 06:40:00|69.95|67.75|70.04|67.84|70.14|67.94|69.91|67.71|0
1710830700000|2024-03-19 06:45:00|69.95|67.75|69.95|67.75|70.04|67.84|69.9|67.7|0
1710831000000|2024-03-19 06:50:00|70|67.8|70.04|67.84|70.18|67.98|69.95|67.75|0
1710831300000|2024-03-19 06:55:00|70.06|67.86|69.95|67.75|70.13|67.93|69.95|67.75|0
1710831600000|2024-03-19 07:00:00|70.04|67.84|69.92|67.72|70.18|67.98|69.9|67.7|0
1710831900000|2024-03-19 07:05:00|69.95|67.75|69.67|67.47|69.99|67.79|69.44|67.24|0
1710832200000|2024-03-19 07:10:00|69.71|67.51|69.76|67.56|69.85|67.65|69.49|67.29|0
1710832500000|2024-03-19 07:15:00|69.8|67.6|69.89|67.69|69.99|67.79|69.71|67.51|0
1710832800000|2024-03-19 07:20:00|69.94|67.74|69.94|67.74|70.08|67.88|69.85|67.65|0
1710833100000|2024-03-19 07:25:00|69.96|67.76|69.66|67.46|70.03|67.83|69.66|67.46|0
1710833400000|2024-03-19 07:30:00|69.64|67.44|69.41|67.21|69.66|67.46|69.3|67.1|0
1710833700000|2024-03-19 07:35:00|69.39|67.19|69.75|67.55|69.84|67.64|69.39|67.19|0
1710834000000|2024-03-19 07:40:00|69.77|67.57|70.02|67.82|70.07|67.87|69.61|67.41|0
1710834300000|2024-03-19 07:45:00|70.07|67.87|70.16|67.96|70.25|68.05|69.93|67.73|0
1710834600000|2024-03-19 07:50:00|70.18|67.98|70.16|67.96|70.37|68.17|70.11|67.91|0
1710834900000|2024-03-19 07:55:00|70.21|68.01|70.07|67.87|70.34|68.14|70.07|67.87|0
1710835200000|2024-03-19 08:00:00|69.97|67.77|69.81|67.61|70.16|67.96|69.51|67.31|0
1710835500000|2024-03-19 08:05:00|69.83|67.63|70.38|68.18|70.76|68.56|69.79|67.59|0
1710835800000|2024-03-19 08:10:00|70.43|68.23|70.48|68.28|70.57|68.37|70.06|67.86|0
1710836100000|2024-03-19 08:15:00|70.52|68.32|70.71|68.51|70.85|68.65|70.43|68.23|0
1710836400000|2024-03-19 08:20:00|70.66|68.46|70.06|67.86|70.66|68.46|69.87|67.67|0
1710836700000|2024-03-19 08:25:00|70.01|67.81|69.73|67.53|70.24|68.04|69.73|67.53|0
1710837000000|2024-03-19 08:30:00|69.78|67.58|69.73|67.53|70.01|67.81|69.69|67.49|0
1710837300000|2024-03-19 08:35:00|69.78|67.58|69.64|67.44|69.82|67.62|69.5|67.3|0
1710837600000|2024-03-19 08:40:00|69.59|67.39|68.86|66.66|69.59|67.39|68.75|66.55|0
1710837900000|2024-03-19 08:45:00|68.82|66.62|68.59|66.39|69.04|66.84|68.59|66.39|0
1710838200000|2024-03-19 08:50:00|68.55|66.35|68.23|66.03|68.64|66.44|68.05|65.85|0
1710838500000|2024-03-19 08:55:00|68.21|66.01|69.13|66.93|69.18|66.98|68.21|66.01|0
1710838800000|2024-03-19 09:00:00|69.09|66.89|68.9|66.7|69.13|66.93|68.81|66.61|0
1710839100000|2024-03-19 09:05:00|68.93|66.73|69.77|67.57|70.14|67.94|68.93|66.73|0
1710839400000|2024-03-19 09:10:00|69.81|67.61|69.58|67.38|69.9|67.7|69.54|67.34|0
1710839700000|2024-03-19 09:15:00|69.54|67.34|69.99|67.79|70.04|67.84|69.54|67.34|0
1710840000000|2024-03-19 09:20:00|69.9|67.7|69.85|67.65|69.95|67.75|69.67|67.47|0
1710840300000|2024-03-19 09:25:00|69.81|67.61|69.92|67.72|70.08|67.88|69.76|67.56|0
1710840600000|2024-03-19 09:30:00|69.94|67.74|70.13|67.93|70.17|67.97|69.81|67.61|0
1710840900000|2024-03-19 09:35:00|70.08|67.88|70.17|67.97|70.59|68.39|70.08|67.88|0
1710841200000|2024-03-19 09:40:00|70.2|68|70.49|68.29|70.59|68.39|70.13|67.93|0
1710841500000|2024-03-19 09:45:00|70.54|68.34|70.86|68.66|70.96|68.76|70.45|68.25|0
1710841800000|2024-03-19 09:50:00|70.91|68.71|70.81|68.61|70.95|68.75|70.72|68.52|0
1710842100000|2024-03-19 09:55:00|70.86|68.66|70.42|68.22|71.19|68.99|69.92|67.72|0
1710842400000|2024-03-19 10:00:00|70.46|68.26|70.04|67.84|70.51|68.31|70.04|67.84|0
1710842700000|2024-03-19 10:05:00|70|67.8|69.95|67.75|70.14|67.94|69.63|67.43|0
1710843000000|2024-03-19 10:10:00|69.91|67.71|69.77|67.57|69.95|67.75|69.74|67.54|0
1710843300000|2024-03-19 10:15:00|69.81|67.61|69.81|67.61|69.95|67.75|69.72|67.52|0
1710843600000|2024-03-19 10:20:00|69.83|67.63|69.81|67.61|69.9|67.7|69.76|67.56|0
1710843900000|2024-03-19 10:25:00|69.85|67.65|69.78|67.58|69.95|67.75|69.76|67.56|0
1710844200000|2024-03-19 10:30:00|69.81|67.61|69.85|67.65|69.94|67.74|69.76|67.56|0
1710844500000|2024-03-19 10:35:00|69.8|67.6|69.8|67.6|69.9|67.7|69.57|67.37|0
1710844800000|2024-03-19 10:40:00|69.76|67.56|69.62|67.42|69.76|67.56|69.46|67.26|0
1710845100000|2024-03-19 10:45:00|69.6|67.4|69.75|67.55|69.8|67.6|69.48|67.28|0
1710845400000|2024-03-19 10:50:00|69.71|67.51|70.56|68.36|70.77|68.57|69.66|67.46|0
1710845700000|2024-03-19 10:55:00|70.54|68.34|70.4|68.2|70.63|68.43|70.28|68.08|0
1710846000000|2024-03-19 11:00:00|70.44|68.24|71.66|69.46|71.75|69.55|70.44|68.24|0
1710846300000|2024-03-19 11:05:00|71.7|69.5|71.28|69.08|71.75|69.55|71.14|68.94|0
1710846600000|2024-03-19 11:10:00|71.3|69.1|71.65|69.45|71.89|69.69|71.3|69.1|0
1710846900000|2024-03-19 11:15:00|71.79|69.59|71.89|69.69|72.08|69.88|71.7|69.5|0
1710847200000|2024-03-19 11:20:00|71.84|69.64|72.07|69.87|72.26|70.06|71.84|69.64|0
1710847500000|2024-03-19 11:25:00|72.12|69.92|71.93|69.73|72.17|69.97|71.84|69.64|0
1710847800000|2024-03-19 11:30:00|71.96|69.76|72.55|70.35|72.78|70.58|71.93|69.73|0
1710848100000|2024-03-19 11:35:00|72.59|70.39|72.54|70.34|72.88|70.68|72.31|70.11|0
1710848400000|2024-03-19 11:40:00|72.5|70.3|72.78|70.58|72.97|70.77|72.5|70.3|0
1710848700000|2024-03-19 11:45:00|72.73|70.53|72.54|70.34|72.83|70.63|72.54|70.34|0
1710849000000|2024-03-19 11:50:00|72.59|70.39|73.11|70.91|74.58|72.38|72.21|70.01|0
1710849300000|2024-03-19 11:55:00|73.07|70.87|72.83|70.63|73.07|70.87|72.73|70.53|0
1710849600000|2024-03-19 12:00:00|72.92|70.72|73.02|70.82|73.11|70.91|72.64|70.44|0
1710849900000|2024-03-19 12:05:00|73.06|70.86|73.73|71.53|73.83|71.63|72.87|70.67|0
1710850200000|2024-03-19 12:10:00|73.78|71.58|73.54|71.34|73.78|71.58|73.35|71.15|0
1710850500000|2024-03-19 12:15:00|73.59|71.39|73.13|70.93|73.59|71.39|73.01|70.81|0
1710850800000|2024-03-19 12:20:00|73.2|71|73.82|71.62|73.82|71.62|73.11|70.91|0
1710851100000|2024-03-19 12:25:00|73.85|71.65|74.04|71.84|74.21|72.01|73.82|71.62|0
1710851400000|2024-03-19 12:30:00|74.09|71.89|73.01|70.81|74.11|71.91|72.67|70.47|0
1710851700000|2024-03-19 12:35:00|72.96|70.76|72.58|70.38|72.96|70.76|72.58|70.38|0
1710852000000|2024-03-19 12:40:00|72.51|70.31|72.91|70.71|73.05|70.85|72.46|70.26|0
1710852300000|2024-03-19 12:45:00|72.96|70.76|72.29|70.09|72.96|70.76|72.29|70.09|0
1710852600000|2024-03-19 12:50:00|72.31|70.11|72.29|70.09|72.55|70.35|72.1|69.9|0
1710852900000|2024-03-19 12:55:00|72.34|70.14|71.82|69.62|72.38|70.18|71.77|69.57|0
1710853200000|2024-03-19 13:00:00|71.91|69.71|71.67|69.47|72.05|69.85|71.58|69.38|0
1710853500000|2024-03-19 13:05:00|71.72|69.52|72.24|70.04|72.24|70.04|71.7|69.5|0
1710853800000|2024-03-19 13:10:00|72.21|70.01|71.67|69.47|72.24|70.04|71.67|69.47|0
1710854100000|2024-03-19 13:15:00|71.72|69.52|71.39|69.19|71.76|69.56|71.2|69|0
1710854400000|2024-03-19 13:20:00|71.48|69.28|71.06|68.86|71.48|69.28|70.87|68.67|0
1710854700000|2024-03-19 13:25:00|71.11|68.91|70.45|68.25|71.15|68.95|70.41|68.21|0
1710855000000|2024-03-19 13:30:00|70.55|68.35|71.2|69|72.04|69.84|70.5|68.3|0
1710855300000|2024-03-19 13:35:00|71.52|69.32|71.79|69.59|72.04|69.84|71.24|69.04|0
1710855600000|2024-03-19 13:40:00|71.84|69.64|71.93|69.73|72.21|70.01|71.51|69.31|0
1710855900000|2024-03-19 13:45:00|71.97|69.77|71.55|69.35|71.97|69.77|71.32|69.12|0
1710856200000|2024-03-19 13:50:00|71.6|69.4|71.45|69.25|71.97|69.77|71.03|68.83|0
1710856500000|2024-03-19 13:55:00|71.55|69.35|71.22|69.02|71.74|69.54|70.85|68.65|0
1710856800000|2024-03-19 14:00:00|71.27|69.07|69.89|67.69|71.36|69.16|69.61|67.41|0
1710857100000|2024-03-19 14:05:00|69.8|67.6|70.07|67.87|70.17|67.97|69.47|67.27|0
1710857400000|2024-03-19 14:10:00|70.1|67.9|70.07|67.87|70.4|68.2|69.7|67.5|0
1710857700000|2024-03-19 14:15:00|70.03|67.83|70.77|68.57|70.86|68.66|70.03|67.83|0
1710858000000|2024-03-19 14:20:00|70.81|68.61|70.49|68.29|71.1|68.9|70.49|68.29|0
1710858300000|2024-03-19 14:25:00|70.53|68.33|70.62|68.42|70.95|68.75|69.79|67.59|0
1710858600000|2024-03-19 14:30:00|70.67|68.47|70.11|67.91|70.81|68.61|69.97|67.77|0
1710858900000|2024-03-19 14:35:00|70.07|67.87|69.33|67.13|70.2|68|69.28|67.08|0
1710859200000|2024-03-19 14:40:00|69.37|67.17|68.55|66.35|69.46|67.26|68.42|66.22|0
1710859500000|2024-03-19 14:45:00|68.46|66.26|68.32|66.12|68.73|66.53|68.32|66.12|0
1710859800000|2024-03-19 14:50:00|68.28|66.08|68.41|66.21|68.69|66.49|68.23|66.03|0
1710860100000|2024-03-19 14:55:00|68.37|66.17|68.73|66.53|68.73|66.53|68|65.8|0
1710860400000|2024-03-19 15:00:00|68.69|66.49|68.27|66.07|68.82|66.62|68.27|66.07|0
1710860700000|2024-03-19 15:05:00|68.23|66.03|68.18|65.98|68.41|66.21|67.96|65.76|0
1710861000000|2024-03-19 15:10:00|68.23|66.03|68.09|65.89|68.39|66.19|67.95|65.75|0
1710861300000|2024-03-19 15:15:00|68.13|65.93|68.27|66.07|68.36|66.16|67.95|65.75|0
1710861600000|2024-03-19 15:20:00|68.22|66.02|68.49|66.29|68.63|66.43|68.22|66.02|0
1710861900000|2024-03-19 15:25:00|68.45|66.25|67.86|65.66|68.63|66.43|67.72|65.52|0
1710862200000|2024-03-19 15:30:00|67.81|65.61|67.09|64.89|67.81|65.61|66.87|64.67|0
1710862500000|2024-03-19 15:35:00|67.05|64.85|68.18|65.98|68.49|66.29|66.55|64.35|0
1710862800000|2024-03-19 15:40:00|68.22|66.02|68.22|66.02|68.27|66.07|67.86|65.66|0
1710863100000|2024-03-19 15:45:00|68.18|65.98|67.99|65.79|68.49|66.29|67.95|65.75|0
1710863400000|2024-03-19 15:50:00|67.95|65.75|68.42|66.22|68.44|66.24|67.95|65.75|0
1710863700000|2024-03-19 15:55:00|68.44|66.24|67.95|65.75|68.49|66.29|67.95|65.75|0
1710864000000|2024-03-19 16:00:00|67.99|65.79|67.9|65.7|68.22|66.02|67.81|65.61|0
1710864300000|2024-03-19 16:05:00|67.85|65.65|68.03|65.83|68.08|65.88|67.54|65.34|0
1710864600000|2024-03-19 16:10:00|68.08|65.88|68.17|65.97|68.26|66.06|67.85|65.65|0
1710864900000|2024-03-19 16:15:00|68.14|65.94|67.04|64.84|68.26|66.06|66.96|64.76|0
1710865200000|2024-03-19 16:20:00|67|64.8|66.33|64.13|67|64.8|66.29|64.09|0
1710865500000|2024-03-19 16:25:00|66.29|64.09|66.47|64.27|66.78|64.58|66.29|64.09|0
1710865800000|2024-03-19 16:30:00|66.38|64.18|66.9|64.7|66.99|64.79|65.76|63.56|0
1710866100000|2024-03-19 16:35:00|66.95|64.75|66.59|64.39|66.99|64.79|66.55|64.35|0
1710866400000|2024-03-19 16:40:00|66.57|64.37|65.85|63.65|66.77|64.57|65.85|63.65|0
1710866700000|2024-03-19 16:45:00|65.72|63.52|65.98|63.78|66.11|63.91|65.59|63.39|0
1710867000000|2024-03-19 16:50:00|65.93|63.73|65.71|63.51|65.93|63.73|65.5|63.3|0
1710867300000|2024-03-19 16:55:00|65.67|63.47|66.28|64.08|66.37|64.17|65.63|63.43|0
1710867600000|2024-03-19 17:00:00|66.24|64.04|65.89|63.69|66.24|64.04|64.89|62.69|0
1710867900000|2024-03-19 17:05:00|65.93|63.73|66.5|64.3|66.72|64.52|65.91|63.71|0
1710868200000|2024-03-19 17:10:00|66.45|64.25|66.45|64.25|66.45|64.25|66.01|63.81|0
1710868500000|2024-03-19 17:15:00|66.41|64.21|66.49|64.29|66.76|64.56|66.23|64.03|0
1710868800000|2024-03-19 17:20:00|66.45|64.25|66.36|64.16|66.62|64.42|66.27|64.07|0
1710869100000|2024-03-19 17:25:00|66.32|64.12|65.92|63.72|66.4|64.2|65.88|63.68|0
1710869400000|2024-03-19 17:30:00|65.88|63.68|65.75|63.55|65.88|63.68|65.35|63.15|0
1710869700000|2024-03-19 17:35:00|65.7|63.5|65.61|63.41|66.01|63.81|65.53|63.33|0
1710870000000|2024-03-19 17:40:00|65.59|63.39|65.57|63.37|65.83|63.63|65.44|63.24|0
1710870300000|2024-03-19 17:45:00|65.52|63.32|65.52|63.32|65.65|63.45|65.22|63.02|0
1710870600000|2024-03-19 17:50:00|65.48|63.28|66.04|63.84|66.18|63.98|65.39|63.19|0
1710870900000|2024-03-19 17:55:00|66|63.8|65.69|63.49|66.13|63.93|65.65|63.45|0
1710871200000|2024-03-19 18:00:00|65.74|63.54|66.08|63.88|66.35|64.15|65.74|63.54|0
1710871500000|2024-03-19 18:05:00|66.13|63.93|66.3|64.1|66.43|64.23|65.91|63.71|0
1710871800000|2024-03-19 18:10:00|66.26|64.06|65.99|63.79|66.56|64.36|65.78|63.58|0
1710872100000|2024-03-19 18:15:00|66.04|63.84|65.82|63.62|66.08|63.88|65.43|63.23|0
1710872400000|2024-03-19 18:20:00|65.86|63.66|65.95|63.75|66.21|64.01|65.6|63.4|0
1710872700000|2024-03-19 18:25:00|65.9|63.7|65.68|63.48|66.08|63.88|65.6|63.4|0
1710873000000|2024-03-19 18:30:00|65.73|63.53|65.47|63.27|65.73|63.53|65.12|62.92|0
1710873300000|2024-03-19 18:35:00|65.42|63.22|65.38|63.18|65.55|63.35|65.2|63|0
1710873600000|2024-03-19 18:40:00|65.33|63.13|65.29|63.09|65.46|63.26|65.12|62.92|0
1710873900000|2024-03-19 18:45:00|65.25|63.05|65.2|63|65.42|63.22|65.16|62.96|0
1710874200000|2024-03-19 18:50:00|65.24|63.04|65.68|63.48|65.68|63.48|65.11|62.91|0
1710874500000|2024-03-19 18:55:00|65.63|63.43|66.4|64.2|66.44|64.24|65.59|63.39|0
1710874800000|2024-03-19 19:00:00|66.44|64.24|66.39|64.19|66.48|64.28|66.09|63.89|0
1710875100000|2024-03-19 19:05:00|66.35|64.15|66.83|64.63|66.88|64.68|66.35|64.15|0
1710875400000|2024-03-19 19:10:00|66.79|64.59|67.01|64.81|67.18|64.98|66.52|64.32|0
1710875700000|2024-03-19 19:15:00|66.96|64.76|66.7|64.5|67.54|65.34|66.65|64.45|0
1710876000000|2024-03-19 19:20:00|66.74|64.54|67.05|64.85|67.14|64.94|66.57|64.37|0
1710876300000|2024-03-19 19:25:00|67.09|64.89|66.96|64.76|67.27|65.07|66.87|64.67|0
1710876600000|2024-03-19 19:30:00|67.05|64.85|66.91|64.71|67.18|64.98|66.47|64.27|0
1710876900000|2024-03-19 19:35:00|66.87|64.67|65.55|63.35|66.87|64.67|65.55|63.35|0
1710877200000|2024-03-19 19:40:00|65.59|63.39|65.59|63.39|65.81|63.61|65.51|63.31|0
1710877500000|2024-03-19 19:45:00|65.55|63.35|64.73|62.53|65.59|63.39|64.6|62.4|0
1710877800000|2024-03-19 19:50:00|64.77|62.57|64.21|62.01|65.3|63.1|64.17|61.97|0
1710878100000|2024-03-19 19:55:00|64.25|62.05|64.42|62.22|64.81|62.61|63.95|61.75|0
1710878400000|2024-03-19 20:00:00|64.29|62.09|64.12|61.92|64.55|62.35|64.04|61.84|0
1710878700000|2024-03-19 20:05:00|64.16|61.96|64.46|62.26|64.55|62.35|64.16|61.96|0
1710879000000|2024-03-19 20:10:00|64.5|62.3|64.63|62.43|64.67|62.47|64.42|62.22|0
1710879300000|2024-03-19 20:15:00|64.64|62.24|64.29|61.89|64.9|62.5|64.08|61.68|0
1710879600000|2024-03-19 20:20:00|64.25|61.85|64.25|61.85|64.38|61.98|64.25|61.85|0
1710879900000|2024-03-19 20:25:00|64.23|61.83|64.25|61.85|64.29|61.89|64.16|61.76|0
1710880200000|2024-03-19 20:30:00|64.2|61.8|64.16|61.76|64.29|61.89|64.16|61.76|0
1710880500000|2024-03-19 20:35:00|64.12|61.72|64.03|61.63|64.2|61.8|64.03|61.63|0
1710880800000|2024-03-19 20:40:00|64.01|61.61|63.9|61.5|64.03|61.63|63.82|61.42|0
1710881100000|2024-03-19 20:45:00|63.94|61.54|64.07|61.67|64.11|61.71|63.94|61.54|0
1710881400000|2024-03-19 20:50:00|64.03|61.63|64.03|61.63|64.2|61.8|64.03|61.63|0
1710881700000|2024-03-19 20:55:00|64.07|61.67|64.39|61.99|64.39|61.99|64.05|61.65|0
1710882000000|2024-03-19 21:00:00|64.43|62.03|64.42|62.02|64.52|62.12|64.36|61.96|0
1710882300000|2024-03-19 21:05:00|64.4|62|64.4|62|64.47|62.07|64.39|61.99|0
1710882600000|2024-03-19 21:10:00|64.36|61.96|64.39|61.99|64.42|62.02|64.36|61.96|0
1710882900000|2024-03-19 21:15:00|64.4|62|64.4|62|64.42|62.02|64.39|61.99|0
1710883200000|2024-03-19 21:20:00|64.42|62.02|64.44|62.04|64.44|62.04|64.4|62|0
1710883500000|2024-03-19 21:25:00|64.43|62.03|64.43|62.03|64.43|62.03|64.43|62.03|0
1710883800000|2024-03-19 21:30:00|64.41|62.01|64.36|61.96|64.41|62.01|64.36|61.96|0
1710884100000|2024-03-19 21:35:00|64.33|61.93|64.31|61.91|64.34|61.94|64.3|61.9|0
1710884400000|2024-03-19 21:40:00|64.3|61.9|64.3|61.9|64.31|61.91|64.3|61.9|0
1710884700000|2024-03-19 21:45:00|64.31|61.91|64.32|61.92|64.33|61.93|64.26|61.86|0
1710885000000|2024-03-19 21:50:00|64.36|61.96|64.35|61.95|64.36|61.96|64.33|61.93|0
1710885300000|2024-03-19 21:55:00|64.34|61.94|64.3|61.9|64.34|61.94|64.3|61.9|0
1710885600000|2024-03-19 22:00:00|64.45|62.05|64.39|61.99|64.45|62.05|64.22|61.82|0
1710885900000|2024-03-19 22:05:00|64.34|61.94|64.43|62.03|64.47|62.07|64.34|61.94|0
1710886200000|2024-03-19 22:10:00|64.39|61.99|64.38|61.98|64.41|62.01|64.34|61.94|0
1710886500000|2024-03-19 22:15:00|64.34|61.94|64.47|62.07|64.47|62.07|64.34|61.94|0
1710886800000|2024-03-19 22:20:00|64.43|62.03|64.38|61.98|64.43|62.03|64.38|61.98|0
1710887100000|2024-03-19 22:25:00|64.4|62|64.27|61.87|64.42|62.02|64.25|61.85|0
1710887400000|2024-03-19 22:30:00|64.29|61.89|64.42|62.02|64.51|62.11|64.27|61.87|0
1710887700000|2024-03-19 22:35:00|64.46|62.06|64.42|62.02|64.46|62.06|64.38|61.98|0
1710888000000|2024-03-19 22:40:00|64.38|61.98|64.42|62.02|64.46|62.06|64.38|61.98|0
1710888300000|2024-03-19 22:45:00|64.4|62|64.37|61.97|64.4|62|64.33|61.93|0
1710888600000|2024-03-19 22:50:00|64.42|62.02|64.37|61.97|64.42|62.02|64.33|61.93|0
1710888900000|2024-03-19 22:55:00|64.33|61.93|64.28|61.88|64.37|61.97|64.16|61.76|0
1710889200000|2024-03-19 23:00:00|64.24|61.84|64.16|61.76|64.24|61.84|64.16|61.76|0
1710889500000|2024-03-19 23:05:00|64.11|61.71|64.28|61.88|64.28|61.88|64.11|61.71|0
1710889800000|2024-03-19 23:10:00|64.26|61.86|64.45|62.05|64.45|62.05|64.24|61.84|0
1710890100000|2024-03-19 23:15:00|64.41|62.01|64.28|61.88|64.45|62.05|64.28|61.88|0
1710890400000|2024-03-19 23:20:00|64.24|61.84|64.28|61.88|64.32|61.92|64.19|61.79|0
1710890700000|2024-03-19 23:25:00|64.23|61.83|64.19|61.79|64.23|61.83|64.11|61.71|0
1710891000000|2024-03-19 23:30:00|64.17|61.77|64.27|61.87|64.32|61.92|64.15|61.75|0
1710891300000|2024-03-19 23:35:00|64.25|61.85|64.27|61.87|64.32|61.92|64.23|61.83|0
1710891600000|2024-03-19 23:40:00|64.31|61.91|64.27|61.87|64.31|61.91|64.27|61.87|0
1710891900000|2024-03-19 23:45:00|64.25|61.85|64.27|61.87|64.36|61.96|64.23|61.83|0
1710892200000|2024-03-19 23:50:00|64.31|61.91|64.31|61.91|64.4|62|64.27|61.87|0
1710892500000|2024-03-19 23:55:00|64.35|61.95|64.48|62.08|64.48|62.08|64.33|61.93|0
1710892800000|2024-03-20 00:00:00|64.52|62.12|64.61|62.21|64.69|62.29|64.48|62.08|0
1710893100000|2024-03-20 00:05:00|64.63|62.23|64.69|62.29|64.69|62.29|64.56|62.16|0
1710893400000|2024-03-20 00:10:00|64.67|62.27|64.52|62.12|64.73|62.33|64.52|62.12|0
1710893700000|2024-03-20 00:15:00|64.42|62.22|64.55|62.35|64.55|62.35|64.42|62.22|0
1710894000000|2024-03-20 00:20:00|64.5|62.3|64.65|62.45|64.72|62.52|64.46|62.26|0
1710894300000|2024-03-20 00:25:00|64.67|62.47|64.59|62.39|64.76|62.56|64.54|62.34|0
1710894600000|2024-03-20 00:30:00|64.54|62.34|64.58|62.38|64.59|62.39|64.54|62.34|0
1710894900000|2024-03-20 00:35:00|64.63|62.43|64.69|62.49|64.87|62.67|64.58|62.38|0
1710895200000|2024-03-20 00:40:00|64.65|62.45|64.69|62.49|64.73|62.53|64.64|62.44|0
1710895500000|2024-03-20 00:45:00|64.71|62.51|64.77|62.57|64.77|62.57|64.69|62.49|0
1710895800000|2024-03-20 00:50:00|64.81|62.61|64.9|62.7|64.9|62.7|64.77|62.57|0
1710896100000|2024-03-20 00:55:00|64.86|62.66|64.9|62.7|64.9|62.7|64.81|62.61|0
1710896400000|2024-03-20 01:00:00|64.85|62.65|64.81|62.61|64.9|62.7|64.81|62.61|0
1710896700000|2024-03-20 01:05:00|64.77|62.57|64.85|62.65|64.85|62.65|64.77|62.57|0
1710897000000|2024-03-20 01:10:00|64.89|62.69|64.98|62.78|65.02|62.82|64.85|62.65|0
1710897300000|2024-03-20 01:15:00|65.02|62.82|64.98|62.78|65.06|62.86|64.89|62.69|0
1710897600000|2024-03-20 01:20:00|64.93|62.73|64.93|62.73|64.98|62.78|64.85|62.65|0
1710897900000|2024-03-20 01:25:00|64.98|62.78|64.93|62.73|65.02|62.82|64.89|62.69|0
1710898200000|2024-03-20 01:30:00|64.89|62.69|65.15|62.95|65.15|62.95|64.89|62.69|0
1710898500000|2024-03-20 01:35:00|65.12|62.92|65.14|62.94|65.19|62.99|65.06|62.86|0
1710898800000|2024-03-20 01:40:00|65.12|62.92|65.19|62.99|65.23|63.03|65.1|62.9|0
1710899100000|2024-03-20 01:45:00|65.23|63.03|65.23|63.03|65.49|63.29|65.21|63.01|0
1710899400000|2024-03-20 01:50:00|65.18|62.98|65.14|62.94|65.27|63.07|65.14|62.94|0
1710899700000|2024-03-20 01:55:00|65.1|62.9|65.22|63.02|65.27|63.07|65.1|62.9|0
1710900000000|2024-03-20 02:00:00|65.27|63.07|65.18|62.98|65.35|63.15|65.18|62.98|0
1710900300000|2024-03-20 02:05:00|65.22|63.02|65.09|62.89|65.22|63.02|65.09|62.89|0
1710900600000|2024-03-20 02:10:00|65.13|62.93|65.09|62.89|65.13|62.93|65|62.8|0
1710900900000|2024-03-20 02:15:00|65.07|62.87|64.96|62.76|65.09|62.89|64.96|62.76|0
1710901200000|2024-03-20 02:20:00|64.98|62.78|65.04|62.84|65.11|62.91|64.98|62.78|0
1710901500000|2024-03-20 02:25:00|65.09|62.89|65.09|62.89|65.17|62.97|65.04|62.84|0
1710901800000|2024-03-20 02:30:00|65.11|62.91|65.21|63.01|65.24|63.04|65.11|62.91|0
1710902100000|2024-03-20 02:35:00|65.17|62.97|65.08|62.88|65.17|62.97|65.08|62.88|0
1710902400000|2024-03-20 02:40:00|65.1|62.9|65.08|62.88|65.13|62.93|65.04|62.84|0
1710902700000|2024-03-20 02:45:00|65.1|62.9|65.17|62.97|65.17|62.97|65.08|62.88|0
1710903000000|2024-03-20 02:50:00|65.21|63.01|65.08|62.88|65.21|63.01|65.08|62.88|0
1710903300000|2024-03-20 02:55:00|65.03|62.83|64.9|62.7|65.08|62.88|64.9|62.7|0
1710903600000|2024-03-20 03:00:00|64.95|62.75|64.99|62.79|65.03|62.83|64.95|62.75|0
1710903900000|2024-03-20 03:05:00|65.03|62.83|64.99|62.79|65.07|62.87|64.99|62.79|0
1710904200000|2024-03-20 03:10:00|65.03|62.83|65.03|62.83|65.03|62.83|64.94|62.74|0
1710904500000|2024-03-20 03:15:00|65.07|62.87|65.03|62.83|65.11|62.91|65.03|62.83|0
1710904800000|2024-03-20 03:20:00|65.01|62.81|64.9|62.7|65.03|62.83|64.85|62.65|0
1710905100000|2024-03-20 03:25:00|64.94|62.74|64.89|62.69|64.94|62.74|64.85|62.65|0
1710905400000|2024-03-20 03:30:00|64.87|62.67|64.85|62.65|64.94|62.74|64.85|62.65|0
1710905700000|2024-03-20 03:35:00|64.87|62.67|65.13|62.93|65.18|62.98|64.87|62.67|0
1710906000000|2024-03-20 03:40:00|65.11|62.91|65.17|62.97|65.17|62.97|65.11|62.91|0
1710906300000|2024-03-20 03:45:00|65.12|62.92|65.08|62.88|65.17|62.97|65.08|62.88|0
1710906600000|2024-03-20 03:50:00|65.04|62.84|65.04|62.84|65.08|62.88|65.04|62.84|0
1710906900000|2024-03-20 03:55:00|65.03|62.83|65.03|62.83|65.12|62.92|65.03|62.83|0
1710907200000|2024-03-20 04:00:00|65.08|62.88|65.16|62.96|65.21|63.01|65.08|62.88|0
1710907500000|2024-03-20 04:05:00|65.2|63|65.2|63|65.25|63.05|65.16|62.96|0
1710907800000|2024-03-20 04:10:00|65.18|62.98|65.16|62.96|65.2|63|65.16|62.96|0
1710908100000|2024-03-20 04:15:00|65.14|62.94|65.09|62.89|65.14|62.94|65.07|62.87|0
1710908400000|2024-03-20 04:20:00|65.07|62.87|65.11|62.91|65.11|62.91|65.07|62.87|0
1710908700000|2024-03-20 04:25:00|65.07|62.87|65.02|62.82|65.11|62.91|65.02|62.82|0
1710909000000|2024-03-20 04:30:00|65.05|62.85|64.89|62.69|65.05|62.85|64.89|62.69|0
1710909300000|2024-03-20 04:35:00|64.85|62.65|64.93|62.73|64.94|62.74|64.85|62.65|0
1710909600000|2024-03-20 04:40:00|64.89|62.69|64.98|62.78|64.98|62.78|64.89|62.69|0
1710909900000|2024-03-20 04:45:00|65|62.8|65.1|62.9|65.1|62.9|65|62.8|0
1710910200000|2024-03-20 04:50:00|65.15|62.95|65.15|62.95|65.19|62.99|65.06|62.86|0
1710910500000|2024-03-20 04:55:00|65.17|62.97|65.32|63.12|65.32|63.12|65.15|62.95|0
1710910800000|2024-03-20 05:00:00|65.36|63.16|65.32|63.12|65.4|63.2|65.27|63.07|0
1710911100000|2024-03-20 05:05:00|65.27|63.07|65.23|63.03|65.27|63.07|65.16|62.96|0
1710911400000|2024-03-20 05:10:00|65.27|63.07|65.23|63.03|65.31|63.11|65.23|63.03|0
1710911700000|2024-03-20 05:15:00|65.27|63.07|65.22|63.02|65.27|63.07|65.22|63.02|0
1710912000000|2024-03-20 05:20:00|65.18|62.98|65.22|63.02|65.22|63.02|65.18|62.98|0
1710912300000|2024-03-20 05:25:00|65.18|62.98|65.18|62.98|65.27|63.07|65.18|62.98|0
1710912600000|2024-03-20 05:30:00|65.22|63.02|65.18|62.98|65.22|63.02|65.18|62.98|0
1710912900000|2024-03-20 05:35:00|65.22|63.02|64.96|62.76|65.22|63.02|64.96|62.76|0
1710913200000|2024-03-20 05:40:00|65|62.8|64.91|62.71|65.09|62.89|64.91|62.71|0
1710913500000|2024-03-20 05:45:00|64.87|62.67|64.96|62.76|65|62.8|64.87|62.67|0
1710913800000|2024-03-20 05:50:00|65|62.8|65.04|62.84|65.04|62.84|64.96|62.76|0
1710914100000|2024-03-20 05:55:00|65.02|62.82|65.04|62.84|65.04|62.84|65|62.8|0
1710914400000|2024-03-20 06:00:00|65|62.8|65.12|62.92|65.12|62.92|65|62.8|0
1710914700000|2024-03-20 06:05:00|65.08|62.88|65.17|62.97|65.21|63.01|65.04|62.84|0
1710915000000|2024-03-20 06:10:00|65.21|63.01|64.95|62.75|65.21|63.01|64.95|62.75|0
1710915300000|2024-03-20 06:15:00|64.9|62.7|64.99|62.79|64.99|62.79|64.9|62.7|0
1710915600000|2024-03-20 06:20:00|65.01|62.81|64.9|62.7|65.01|62.81|64.77|62.57|0
1710915900000|2024-03-20 06:25:00|64.94|62.74|65.07|62.87|65.12|62.92|64.86|62.66|0
1710916200000|2024-03-20 06:30:00|65.12|62.92|65.11|62.91|65.2|63|65.11|62.91|0
1710916500000|2024-03-20 06:35:00|65.07|62.87|65.07|62.87|65.2|63|65.07|62.87|0
1710916800000|2024-03-20 06:40:00|65.11|62.91|65.11|62.91|65.11|62.91|65.07|62.87|0
1710917100000|2024-03-20 06:45:00|65.07|62.87|65.07|62.87|65.07|62.87|65.02|62.82|0
1710917400000|2024-03-20 06:50:00|65.05|62.85|65.02|62.82|65.07|62.87|64.92|62.72|0
1710917700000|2024-03-20 06:55:00|64.94|62.74|64.93|62.73|65.06|62.86|64.93|62.73|0
1710918000000|2024-03-20 07:00:00|64.89|62.69|64.72|62.52|64.98|62.78|64.61|62.41|0
1710918300000|2024-03-20 07:05:00|64.67|62.47|64.44|62.24|64.72|62.52|64.37|62.17|0
1710918600000|2024-03-20 07:10:00|64.46|62.26|64.37|62.17|64.46|62.26|64.18|61.98|0
1710918900000|2024-03-20 07:15:00|64.33|62.13|64.45|62.25|64.48|62.28|64.33|62.13|0
1710919200000|2024-03-20 07:20:00|64.43|62.23|64.37|62.17|64.45|62.25|64.24|62.04|0
1710919500000|2024-03-20 07:25:00|64.35|62.15|64.28|62.08|64.37|62.17|64.28|62.08|0
1710919800000|2024-03-20 07:30:00|64.32|62.12|64.26|62.06|64.32|62.12|64.15|61.95|0
1710920100000|2024-03-20 07:35:00|64.24|62.04|64.45|62.25|64.45|62.25|64.24|62.04|0
1710920400000|2024-03-20 07:40:00|64.49|62.29|64.36|62.16|64.53|62.33|64.36|62.16|0
1710920700000|2024-03-20 07:45:00|64.38|62.18|64.45|62.25|64.49|62.29|64.32|62.12|0
1710921000000|2024-03-20 07:50:00|64.4|62.2|64.15|61.95|64.42|62.22|64.02|61.82|0
1710921300000|2024-03-20 07:55:00|64.1|61.9|64.32|62.12|64.36|62.16|64.1|61.9|0
1710921600000|2024-03-20 08:00:00|64.36|62.16|64.42|62.22|64.7|62.5|64.23|62.03|0
1710921900000|2024-03-20 08:05:00|64.44|62.24|64.57|62.37|64.57|62.37|64.31|62.11|0
1710922200000|2024-03-20 08:10:00|64.53|62.33|64.18|61.98|64.57|62.37|64.18|61.98|0
1710922500000|2024-03-20 08:15:00|64.23|62.03|64.52|62.32|64.53|62.33|64.01|61.81|0
1710922800000|2024-03-20 08:20:00|64.48|62.28|64.48|62.28|64.57|62.37|64.35|62.15|0
1710923100000|2024-03-20 08:25:00|64.52|62.32|64.52|62.32|64.65|62.45|64.44|62.24|0
1710923400000|2024-03-20 08:30:00|64.56|62.36|64.26|62.06|64.56|62.36|64.26|62.06|0
1710923700000|2024-03-20 08:35:00|64.31|62.11|64.73|62.53|64.78|62.58|64.31|62.11|0
1710924000000|2024-03-20 08:40:00|64.78|62.58|64.78|62.58|64.95|62.75|64.73|62.53|0
1710924300000|2024-03-20 08:45:00|64.8|62.6|64.9|62.7|64.93|62.73|64.73|62.53|0
1710924600000|2024-03-20 08:50:00|64.82|62.62|64.77|62.57|65.1|62.9|64.73|62.53|0
1710924900000|2024-03-20 08:55:00|64.73|62.53|64.6|62.4|64.77|62.57|64.38|62.18|0
1710925200000|2024-03-20 09:00:00|64.64|62.44|64.9|62.7|65.01|62.81|64.51|62.31|0
1710925500000|2024-03-20 09:05:00|64.94|62.74|64.94|62.74|65.03|62.83|64.81|62.61|0
1710925800000|2024-03-20 09:10:00|64.92|62.72|64.64|62.44|64.98|62.78|64.64|62.44|0
1710926100000|2024-03-20 09:15:00|64.55|62.35|64.42|62.22|64.68|62.48|64.42|62.22|0
1710926400000|2024-03-20 09:20:00|64.46|62.26|64.44|62.24|64.5|62.3|64.33|62.13|0
1710926700000|2024-03-20 09:25:00|64.46|62.26|64.37|62.17|64.48|62.28|64.31|62.11|0
1710927000000|2024-03-20 09:30:00|64.33|62.13|64.24|62.04|64.46|62.26|64.24|62.04|0
1710927300000|2024-03-20 09:35:00|64.29|62.09|64.33|62.13|64.37|62.17|64.16|61.96|0
1710927600000|2024-03-20 09:40:00|64.29|62.09|64.54|62.34|64.54|62.34|64.24|62.04|0
1710927900000|2024-03-20 09:45:00|64.5|62.3|64.54|62.34|64.58|62.38|64.41|62.21|0
1710928200000|2024-03-20 09:50:00|64.52|62.32|64.58|62.38|64.75|62.55|64.52|62.32|0
1710928500000|2024-03-20 09:55:00|64.56|62.36|64.24|62.04|64.62|62.42|64.24|62.04|0
1710928800000|2024-03-20 10:00:00|64.28|62.08|64.41|62.21|64.49|62.29|64.24|62.04|0
1710929100000|2024-03-20 10:05:00|64.39|62.19|64.32|62.12|64.41|62.21|64.28|62.08|0
1710929400000|2024-03-20 10:10:00|64.3|62.1|64.1|61.9|64.3|62.1|64.1|61.9|0
1710929700000|2024-03-20 10:15:00|64.15|61.95|64.14|61.94|64.27|62.07|64.1|61.9|0
1710930000000|2024-03-20 10:20:00|64.1|61.9|64.31|62.11|64.31|62.11|64.06|61.86|0
1710930300000|2024-03-20 10:25:00|64.29|62.09|64.36|62.16|64.49|62.29|64.27|62.07|0
1710930600000|2024-03-20 10:30:00|64.4|62.2|64.01|61.81|64.4|62.2|63.84|61.64|0
1710930900000|2024-03-20 10:35:00|63.99|61.79|64.05|61.85|64.18|61.98|63.84|61.64|0
1710931200000|2024-03-20 10:40:00|64.01|61.81|63.97|61.77|64.03|61.83|63.88|61.68|0
1710931500000|2024-03-20 10:45:00|63.92|61.72|64.09|61.89|64.14|61.94|63.92|61.72|0
1710931800000|2024-03-20 10:50:00|64.05|61.85|64.01|61.81|64.09|61.89|63.99|61.79|0
1710932100000|2024-03-20 10:55:00|63.98|61.78|63.83|61.63|63.98|61.78|63.79|61.59|0
1710932400000|2024-03-20 11:00:00|63.88|61.68|63.62|61.42|63.96|61.76|63.53|61.33|0
1710932700000|2024-03-20 11:05:00|63.58|61.38|63.36|61.16|63.66|61.46|63.36|61.16|0
1710933000000|2024-03-20 11:10:00|63.41|61.21|63.23|61.03|63.49|61.29|63.19|60.99|0
1710933300000|2024-03-20 11:15:00|63.21|61.01|63.19|60.99|63.32|61.12|63.15|60.95|0
1710933600000|2024-03-20 11:20:00|63.17|60.97|63.49|61.29|63.49|61.29|63.15|60.95|0
1710933900000|2024-03-20 11:25:00|63.44|61.24|63.19|60.99|63.44|61.24|63.15|60.95|0
1710934200000|2024-03-20 11:30:00|63.21|61.01|63.23|61.03|63.36|61.16|63.19|60.99|0
1710934500000|2024-03-20 11:35:00|63.19|60.99|63.06|60.86|63.31|61.11|62.93|60.73|0
1710934800000|2024-03-20 11:40:00|63.08|60.88|63.01|60.81|63.18|60.98|62.93|60.73|0
1710935100000|2024-03-20 11:45:00|63.06|60.86|62.93|60.73|63.06|60.86|62.89|60.69|0
1710935400000|2024-03-20 11:50:00|62.89|60.69|63.01|60.81|63.05|60.85|62.89|60.69|0
1710935700000|2024-03-20 11:55:00|63.05|60.85|63.09|60.89|63.14|60.94|63.05|60.85|0
1710936000000|2024-03-20 12:00:00|63.05|60.85|63.26|61.06|63.26|61.06|63.05|60.85|0
1710936300000|2024-03-20 12:05:00|63.3|61.1|63.64|61.44|63.68|61.48|63.26|61.06|0
1710936600000|2024-03-20 12:10:00|63.6|61.4|63.81|61.61|63.85|61.65|63.51|61.31|0
1710936900000|2024-03-20 12:15:00|63.83|61.63|63.98|61.78|63.98|61.78|63.81|61.61|0
1710937200000|2024-03-20 12:20:00|63.96|61.76|63.93|61.73|64.11|61.91|63.89|61.69|0
1710937500000|2024-03-20 12:25:00|63.89|61.69|63.59|61.39|63.89|61.69|63.42|61.22|0
1710937800000|2024-03-20 12:30:00|63.61|61.41|63.61|61.41|63.68|61.48|63.46|61.26|0
1710938100000|2024-03-20 12:35:00|63.57|61.37|63.95|61.75|63.97|61.77|63.51|61.31|0
1710938400000|2024-03-20 12:40:00|63.97|61.77|64.4|62.2|64.62|62.42|63.97|61.77|0
1710938700000|2024-03-20 12:45:00|64.44|62.24|64.23|62.03|64.66|62.46|64.23|62.03|0
1710939000000|2024-03-20 12:50:00|64.18|61.98|64.18|61.98|64.35|62.15|64.14|61.94|0
1710939300000|2024-03-20 12:55:00|64.16|61.96|64.31|62.11|64.4|62.2|64.14|61.94|0
1710939600000|2024-03-20 13:00:00|64.29|62.09|64.35|62.15|64.42|62.22|64.22|62.02|0
1710939900000|2024-03-20 13:05:00|64.31|62.11|64.18|61.98|64.35|62.15|64.13|61.93|0
1710940200000|2024-03-20 13:10:00|64.22|62.02|64.3|62.1|64.39|62.19|64.22|62.02|0
1710940500000|2024-03-20 13:15:00|64.35|62.15|64.09|61.89|64.35|62.15|64.09|61.89|0
1710940800000|2024-03-20 13:20:00|64.11|61.91|64.04|61.84|64.22|62.02|63.96|61.76|0
1710941100000|2024-03-20 13:25:00|64|61.8|63.79|61.59|64|61.8|63.53|61.33|0
1710941400000|2024-03-20 13:30:00|63.57|61.37|64.17|61.97|64.21|62.01|63.36|61.16|0
1710941700000|2024-03-20 13:35:00|64.21|62.01|64.43|62.23|64.64|62.44|64.17|61.97|0
1710942000000|2024-03-20 13:40:00|64.38|62.18|64.51|62.31|64.64|62.44|64.04|61.84|0
1710942300000|2024-03-20 13:45:00|64.55|62.35|64.46|62.26|64.64|62.44|64.34|62.14|0
1710942600000|2024-03-20 13:50:00|64.49|62.29|64.21|62.01|64.55|62.35|64.16|61.96|0
1710942900000|2024-03-20 13:55:00|64.16|61.96|64.29|62.09|64.29|62.09|63.95|61.75|0
1710943200000|2024-03-20 14:00:00|64.38|62.18|63.99|61.79|64.46|62.26|63.86|61.66|0
1710943500000|2024-03-20 14:05:00|64.03|61.83|63.86|61.66|64.03|61.83|63.73|61.53|0
1710943800000|2024-03-20 14:10:00|63.82|61.62|63.94|61.74|64.2|62|63.77|61.57|0
1710944100000|2024-03-20 14:15:00|63.9|61.7|63.94|61.74|64.03|61.83|63.64|61.44|0
1710944400000|2024-03-20 14:20:00|63.9|61.7|63.09|60.89|64.07|61.87|63.05|60.85|0
1710944700000|2024-03-20 14:25:00|63.18|60.98|62.75|60.55|63.26|61.06|62.63|60.43|0
1710945000000|2024-03-20 14:30:00|62.71|60.51|63.21|61.01|63.21|61.01|62.54|60.34|0
1710945300000|2024-03-20 14:35:00|63.26|61.06|63.68|61.48|64.02|61.82|63.26|61.06|0
1710945600000|2024-03-20 14:40:00|63.72|61.52|63.85|61.65|63.93|61.73|63.64|61.44|0
1710945900000|2024-03-20 14:45:00|63.93|61.73|63.89|61.69|63.98|61.78|63.59|61.39|0
1710946200000|2024-03-20 14:50:00|63.85|61.65|63.63|61.43|63.85|61.65|63.46|61.26|0
1710946500000|2024-03-20 14:55:00|63.59|61.39|63.59|61.39|63.67|61.47|63.42|61.22|0
1710946800000|2024-03-20 15:00:00|63.55|61.35|63.21|61.01|63.63|61.43|63.21|61.01|0
1710947100000|2024-03-20 15:05:00|63.16|60.96|63.12|60.92|63.25|61.05|63.08|60.88|0
1710947400000|2024-03-20 15:10:00|63.1|60.9|62.91|60.71|63.16|60.96|62.87|60.67|0
1710947700000|2024-03-20 15:15:00|62.87|60.67|62.99|60.79|63.12|60.92|62.82|60.62|0
1710948000000|2024-03-20 15:20:00|62.95|60.75|63.03|60.83|63.16|60.96|62.91|60.71|0
1710948300000|2024-03-20 15:25:00|63.07|60.87|62.99|60.79|63.24|61.04|62.9|60.7|0
1710948600000|2024-03-20 15:30:00|62.94|60.74|63.32|61.12|63.45|61.25|62.82|60.62|0
1710948900000|2024-03-20 15:35:00|63.28|61.08|63.45|61.25|63.58|61.38|63.2|61|0
1710949200000|2024-03-20 15:40:00|63.49|61.29|63.57|61.37|63.62|61.42|63.36|61.16|0
1710949500000|2024-03-20 15:45:00|63.62|61.42|63.91|61.71|64.08|61.88|63.62|61.42|0
1710949800000|2024-03-20 15:50:00|63.96|61.76|63.66|61.46|63.98|61.78|63.57|61.37|0
1710950100000|2024-03-20 15:55:00|63.7|61.5|63.53|61.33|63.74|61.54|63.4|61.2|0
1710950400000|2024-03-20 16:00:00|63.61|61.41|63.57|61.37|63.7|61.5|63.48|61.28|0
1710950700000|2024-03-20 16:05:00|63.59|61.39|63.86|61.66|64.16|61.96|63.57|61.37|0
1710951000000|2024-03-20 16:10:00|63.82|61.62|64.12|61.92|64.16|61.96|63.69|61.49|0
1710951300000|2024-03-20 16:15:00|64.08|61.88|63.9|61.7|64.16|61.96|63.86|61.66|0
1710951600000|2024-03-20 16:20:00|63.86|61.66|63.86|61.66|64.07|61.87|63.82|61.62|0
1710951900000|2024-03-20 16:25:00|63.82|61.62|63.77|61.57|63.9|61.7|63.56|61.36|0
1710952200000|2024-03-20 16:30:00|63.82|61.62|64.11|61.91|64.41|62.21|63.77|61.57|0
1710952500000|2024-03-20 16:35:00|64.07|61.87|63.69|61.49|64.07|61.87|63.6|61.4|0
1710952800000|2024-03-20 16:40:00|63.64|61.44|63.51|61.31|63.64|61.44|63.43|61.23|0
1710953100000|2024-03-20 16:45:00|63.49|61.29|63.43|61.23|63.54|61.34|63.34|61.14|0
1710953400000|2024-03-20 16:50:00|63.47|61.27|63.17|60.97|63.51|61.31|63.17|60.97|0
1710953700000|2024-03-20 16:55:00|63.19|60.99|63.13|60.93|63.26|61.06|63.13|60.93|0
1710954000000|2024-03-20 17:00:00|63.17|60.97|63.46|61.26|63.64|61.44|63.17|60.97|0
1710954300000|2024-03-20 17:05:00|63.42|61.22|63.89|61.69|63.97|61.77|63.42|61.22|0
1710954600000|2024-03-20 17:10:00|63.93|61.73|64.4|62.2|64.49|62.29|63.89|61.69|0
1710954900000|2024-03-20 17:15:00|64.44|62.24|64.18|61.98|64.57|62.37|64.1|61.9|0
1710955200000|2024-03-20 17:20:00|64.1|61.9|64.44|62.24|64.44|62.24|64.1|61.9|0
1710955500000|2024-03-20 17:25:00|64.4|62.2|64.35|62.15|64.4|62.2|64.1|61.9|0
1710955800000|2024-03-20 17:30:00|64.48|62.28|64.09|61.89|64.48|62.28|64.05|61.85|0
1710956100000|2024-03-20 17:35:00|64.14|61.94|64.65|62.45|64.65|62.45|64.05|61.85|0
1710956400000|2024-03-20 17:40:00|64.61|62.41|64.67|62.47|65|62.8|64.61|62.41|0
1710956700000|2024-03-20 17:45:00|64.69|62.49|64.26|62.06|64.91|62.71|64.22|62.02|0
1710957000000|2024-03-20 17:50:00|64.22|62.02|63.96|61.76|64.22|62.02|63.92|61.72|0
1710957300000|2024-03-20 17:55:00|64|61.8|64.37|62.17|64.52|62.32|64|61.8|0
1710957600000|2024-03-20 18:00:00|63.94|61.74|60.82|58.62|63.94|61.74|60.54|58.34|0
1710957900000|2024-03-20 18:05:00|60.62|58.42|62.18|59.98|62.27|60.07|59.52|57.32|0
1710958200000|2024-03-20 18:10:00|61.44|59.24|61.52|59.32|61.85|59.65|60.53|58.33|0
1710958500000|2024-03-20 18:15:00|61.72|59.52|62.47|60.27|62.72|60.52|61.72|59.52|0
1710958800000|2024-03-20 18:20:00|62.56|60.36|61.72|59.52|62.56|60.36|61.47|59.27|0
1710959100000|2024-03-20 18:25:00|61.68|59.48|60.61|58.41|61.8|59.6|60.57|58.37|0
1710959400000|2024-03-20 18:30:00|60.53|58.33|63.14|60.94|63.14|60.94|60.04|57.84|0
1710959700000|2024-03-20 18:35:00|63.23|61.03|60.81|58.61|63.44|61.24|60.14|57.94|0
1710960000000|2024-03-20 18:40:00|60.53|58.33|60|57.8|61.39|59.19|59.27|57.07|0
1710960300000|2024-03-20 18:45:00|59.57|57.37|62.12|59.92|63.66|61.46|57.69|55.49|0
1710960600000|2024-03-20 18:50:00|62.28|60.08|59.49|57.29|63.51|61.31|58.71|56.51|0
1710960900000|2024-03-20 18:55:00|59.43|57.23|59.89|57.69|60.13|57.93|58.9|56.7|0
1710961200000|2024-03-20 19:00:00|59.85|57.65|59.29|57.09|59.87|57.67|58.9|56.7|0
1710961500000|2024-03-20 19:05:00|59.25|57.05|57.52|55.32|59.25|57.05|56.38|54.18|0
1710961800000|2024-03-20 19:10:00|57.59|55.39|58.45|56.25|58.57|56.37|57.15|54.95|0
1710962100000|2024-03-20 19:15:00|58.41|56.21|56.82|54.62|58.53|56.33|56.74|54.54|0
1710962400000|2024-03-20 19:20:00|56.66|54.46|56.93|54.73|57.63|55.43|56.66|54.46|0
1710962700000|2024-03-20 19:25:00|56.97|54.77|56.66|54.46|57.39|55.19|56.47|54.27|0
1710963000000|2024-03-20 19:30:00|56.58|54.38|57.56|55.36|58.39|56.19|54.76|52.56|0
1710963300000|2024-03-20 19:35:00|57.52|55.32|57.91|55.71|58.45|56.25|57.52|55.32|0
1710963600000|2024-03-20 19:40:00|57.87|55.67|58.67|56.47|58.79|56.59|57.79|55.59|0
1710963900000|2024-03-20 19:45:00|58.73|56.53|59.36|57.16|59.36|57.16|58.33|56.13|0
1710964200000|2024-03-20 19:50:00|59.24|57.04|58.76|56.56|59.48|57.28|58.17|55.97|0
1710964500000|2024-03-20 19:55:00|58.41|56.21|57.51|55.31|58.68|56.48|57.32|55.12|0
1710964800000|2024-03-20 20:00:00|57.4|55.2|57.91|55.71|58.93|56.73|56.97|54.77|0
1710965100000|2024-03-20 20:05:00|57.87|55.67|57.41|55.21|57.99|55.79|57.41|55.21|0
1710965400000|2024-03-20 20:10:00|57.33|55.13|57.21|55.01|57.41|55.21|57.1|54.9|0
1710965700000|2024-03-20 20:15:00|57.27|54.87|57.43|55.03|57.46|55.06|57.24|54.84|0
1710966000000|2024-03-20 20:20:00|57.45|55.05|57.27|54.87|57.5|55.1|57.2|54.8|0
1710966300000|2024-03-20 20:25:00|57.23|54.83|57.35|54.95|57.46|55.06|57.23|54.83|0
1710966600000|2024-03-20 20:30:00|57.31|54.91|57.08|54.68|57.35|54.95|56.89|54.49|0
1710966900000|2024-03-20 20:35:00|57.04|54.64|57.19|54.79|57.19|54.79|57.04|54.64|0
1710967200000|2024-03-20 20:40:00|57.23|54.83|57.15|54.75|57.25|54.85|57.11|54.71|0
1710967500000|2024-03-20 20:45:00|57.23|54.83|57.26|54.86|57.27|54.87|57.15|54.75|0
1710967800000|2024-03-20 20:50:00|57.25|54.85|57.26|54.86|57.28|54.88|57.19|54.79|0
1710968100000|2024-03-20 20:55:00|57.3|54.9|57.16|54.76|57.3|54.9|57.16|54.76|0
1710968400000|2024-03-20 21:00:00|57.19|54.79|57.21|54.81|57.23|54.83|57.15|54.75|0
1710968700000|2024-03-20 21:05:00|57.2|54.8|57.26|54.86|57.3|54.9|57.19|54.79|0
1710969000000|2024-03-20 21:10:00|57.28|54.88|57.27|54.87|57.28|54.88|57.27|54.87|0
1710969300000|2024-03-20 21:15:00|57.28|54.88|57.27|54.87|57.28|54.88|57.26|54.86|0
1710969600000|2024-03-20 21:20:00|57.28|54.88|57.46|55.06|57.53|55.13|57.26|54.86|0
1710969900000|2024-03-20 21:25:00|57.42|55.02|57.42|55.02|57.48|55.08|57.32|54.92|0
1710970200000|2024-03-20 21:30:00|57.43|55.03|57.52|55.12|57.52|55.12|57.43|55.03|0
1710970500000|2024-03-20 21:35:00|57.54|55.14|57.58|55.18|57.66|55.26|57.5|55.1|0
1710970800000|2024-03-20 21:40:00|57.62|55.22|57.51|55.11|57.62|55.22|57.51|55.11|0
1710971100000|2024-03-20 21:45:00|57.52|55.12|57.47|55.07|57.58|55.18|57.47|55.07|0
1710971400000|2024-03-20 21:50:00|57.51|55.11|57.43|55.03|57.51|55.11|57.42|55.02|0
1710971700000|2024-03-20 21:55:00|57.44|55.04|57.4|55|57.47|55.07|57.35|54.95|0
1710972000000|2024-03-20 22:00:00|57.3|54.9|57.39|54.99|57.47|55.07|57.2|54.8|0
1710972300000|2024-03-20 22:05:00|57.36|54.96|57.36|54.96|57.36|54.96|57.13|54.73|0
1710972600000|2024-03-20 22:10:00|57.35|54.95|57.05|54.65|57.39|54.99|56.78|54.38|0
1710972900000|2024-03-20 22:15:00|56.93|54.53|56.93|54.53|57.05|54.65|56.82|54.42|0
1710973200000|2024-03-20 22:20:00|56.95|54.55|57.12|54.72|57.12|54.72|56.93|54.53|0
1710973500000|2024-03-20 22:25:00|57.1|54.7|56.93|54.53|57.1|54.7|56.93|54.53|0
1710973800000|2024-03-20 22:30:00|56.97|54.57|57.02|54.62|57.04|54.64|56.89|54.49|0
1710974100000|2024-03-20 22:35:00|57.04|54.64|57|54.6|57.04|54.64|56.87|54.47|0
1710974400000|2024-03-20 22:40:00|56.98|54.58|56.92|54.52|56.98|54.58|56.89|54.49|0
1710974700000|2024-03-20 22:45:00|56.89|54.49|56.81|54.41|56.89|54.49|56.79|54.39|0
1710975000000|2024-03-20 22:50:00|56.77|54.37|56.62|54.22|56.77|54.37|56.58|54.18|0
1710975300000|2024-03-20 22:55:00|56.6|54.2|56.62|54.22|56.69|54.29|56.58|54.18|0
1710975600000|2024-03-20 23:00:00|56.65|54.25|56.56|54.16|56.69|54.29|56.56|54.16|0
1710975900000|2024-03-20 23:05:00|56.54|54.14|56.27|53.87|56.67|54.27|56.27|53.87|0
1710976200000|2024-03-20 23:10:00|56.31|53.91|56.2|53.8|56.31|53.91|56.09|53.69|0
1710976500000|2024-03-20 23:15:00|56.22|53.82|56.12|53.72|56.23|53.83|56.05|53.65|0
1710976800000|2024-03-20 23:20:00|56.1|53.7|55.93|53.53|56.1|53.7|55.86|53.46|0
1710977100000|2024-03-20 23:25:00|55.89|53.49|56|53.6|56.04|53.64|55.82|53.42|0
1710977400000|2024-03-20 23:30:00|55.99|53.59|56.04|53.64|56.08|53.68|55.93|53.53|0
1710977700000|2024-03-20 23:35:00|56.08|53.68|56|53.6|56.12|53.72|55.96|53.56|0
1710978000000|2024-03-20 23:40:00|55.98|53.58|55.93|53.53|56.08|53.68|55.89|53.49|0
1710978300000|2024-03-20 23:45:00|56|53.6|56.15|53.75|56.19|53.79|55.96|53.56|0
1710978600000|2024-03-20 23:50:00|56.19|53.79|56.19|53.79|56.22|53.82|56.07|53.67|0
1710978900000|2024-03-20 23:55:00|56.15|53.75|56.07|53.67|56.22|53.82|56.05|53.65|0
1710979200000|2024-03-21 00:00:00|56.11|53.71|56.26|53.86|56.37|53.97|56.11|53.71|0
1710979500000|2024-03-21 00:05:00|56.22|53.82|56.33|53.93|56.33|53.93|56.14|53.74|0
1710979800000|2024-03-21 00:10:00|56.29|53.89|56.33|53.93|56.41|54.01|56.29|53.89|0
1710980100000|2024-03-21 00:15:00|56.19|53.99|56.3|54.1|56.34|54.14|56.19|53.99|0
1710980400000|2024-03-21 00:20:00|56.27|54.07|56.15|53.95|56.27|54.07|56.15|53.95|0
1710980700000|2024-03-21 00:25:00|56.19|53.99|56.26|54.06|56.3|54.1|56.15|53.95|0
1710981000000|2024-03-21 00:30:00|56.3|54.1|56.34|54.14|56.34|54.14|56.22|54.02|0
1710981300000|2024-03-21 00:35:00|56.32|54.12|57.27|55.07|57.31|55.11|56.3|54.1|0
1710981600000|2024-03-21 00:40:00|57.3|55.1|57.26|55.06|57.3|55.1|57.23|55.03|0
1710981900000|2024-03-21 00:45:00|57.23|55.03|57.26|55.06|57.3|55.1|57.23|55.03|0
1710982200000|2024-03-21 00:50:00|57.23|55.03|57.26|55.06|57.3|55.1|57.15|54.95|0
1710982500000|2024-03-21 00:55:00|57.22|55.02|57.22|55.02|57.3|55.1|57.19|54.99|0
1710982800000|2024-03-21 01:00:00|57.26|55.06|57.26|55.06|57.3|55.1|57.22|55.02|0
1710983100000|2024-03-21 01:05:00|57.3|55.1|57.14|54.94|57.3|55.1|57.14|54.94|0
1710983400000|2024-03-21 01:10:00|57.18|54.98|56.99|54.79|57.18|54.98|56.95|54.75|0
1710983700000|2024-03-21 01:15:00|56.95|54.75|56.95|54.75|57.03|54.83|56.84|54.64|0
1710984000000|2024-03-21 01:20:00|56.99|54.79|57.14|54.94|57.18|54.98|56.95|54.75|0
1710984300000|2024-03-21 01:25:00|57.12|54.92|57.14|54.94|57.18|54.98|57.1|54.9|0
1710984600000|2024-03-21 01:30:00|57.16|54.96|57.21|55.01|57.25|55.05|57.1|54.9|0
1710984900000|2024-03-21 01:35:00|57.25|55.05|57.25|55.05|57.29|55.09|57.21|55.01|0
1710985200000|2024-03-21 01:40:00|57.27|55.07|57.32|55.12|57.38|55.18|57.27|55.07|0
1710985500000|2024-03-21 01:45:00|57.34|55.14|57.17|54.97|57.36|55.16|57.13|54.93|0
1710985800000|2024-03-21 01:50:00|57.13|54.93|57.24|55.04|57.24|55.04|57.13|54.93|0
1710986100000|2024-03-21 01:55:00|57.28|55.08|57.09|54.89|57.28|55.08|57.09|54.89|0
1710986400000|2024-03-21 02:00:00|57.13|54.93|57.05|54.85|57.13|54.93|57.01|54.81|0
1710986700000|2024-03-21 02:05:00|57.07|54.87|57.09|54.89|57.13|54.93|57.01|54.81|0
1710987000000|2024-03-21 02:10:00|57.11|54.91|56.93|54.73|57.11|54.91|56.93|54.73|0
1710987300000|2024-03-21 02:15:00|56.92|54.72|56.86|54.66|56.95|54.75|56.86|54.66|0
1710987600000|2024-03-21 02:20:00|56.88|54.68|56.78|54.58|56.88|54.68|56.74|54.54|0
1710987900000|2024-03-21 02:25:00|56.82|54.62|56.74|54.54|56.82|54.62|56.74|54.54|0
1710988200000|2024-03-21 02:30:00|56.7|54.5|56.51|54.31|56.7|54.5|56.44|54.24|0
1710988500000|2024-03-21 02:35:00|56.53|54.33|56.51|54.31|56.55|54.35|56.47|54.27|0
1710988800000|2024-03-21 02:40:00|56.47|54.27|56.51|54.31|56.55|54.35|56.47|54.27|0
1710989100000|2024-03-21 02:45:00|56.55|54.35|56.55|54.35|56.66|54.46|56.55|54.35|0
1710989400000|2024-03-21 02:50:00|56.51|54.31|56.47|54.27|56.55|54.35|56.39|54.19|0
1710989700000|2024-03-21 02:55:00|56.43|54.23|56.51|54.31|56.53|54.33|56.43|54.23|0
1710990000000|2024-03-21 03:00:00|56.5|54.3|56.47|54.27|56.5|54.3|56.43|54.23|0
1710990300000|2024-03-21 03:05:00|56.5|54.3|56.31|54.11|56.5|54.3|56.31|54.11|0
1710990600000|2024-03-21 03:10:00|56.28|54.08|56.31|54.11|56.31|54.11|56.2|54|0
1710990900000|2024-03-21 03:15:00|56.27|54.07|56.35|54.15|56.39|54.19|56.27|54.07|0
1710991200000|2024-03-21 03:20:00|56.31|54.11|56.27|54.07|56.31|54.11|56.2|54|0
1710991500000|2024-03-21 03:25:00|56.31|54.11|56.31|54.11|56.35|54.15|56.27|54.07|0
1710991800000|2024-03-21 03:30:00|56.35|54.15|56.18|53.98|56.35|54.15|56.18|53.98|0
1710992100000|2024-03-21 03:35:00|56.19|53.99|56.31|54.11|56.31|54.11|56.16|53.96|0
1710992400000|2024-03-21 03:40:00|56.34|54.14|56.34|54.14|56.38|54.18|56.32|54.12|0
1710992700000|2024-03-21 03:45:00|56.32|54.12|56.3|54.1|56.34|54.14|56.27|54.07|0
1710993000000|2024-03-21 03:50:00|56.26|54.06|56.26|54.06|56.34|54.14|56.26|54.06|0
1710993300000|2024-03-21 03:55:00|56.25|54.05|56.19|53.99|56.26|54.06|56.15|53.95|0
1710993600000|2024-03-21 04:00:00|56.22|54.02|56.22|54.02|56.26|54.06|56.15|53.95|0
1710993900000|2024-03-21 04:05:00|56.24|54.04|56.26|54.06|56.26|54.06|56.18|53.98|0
1710994200000|2024-03-21 04:10:00|56.22|54.02|56.14|53.94|56.26|54.06|56.11|53.91|0
1710994500000|2024-03-21 04:15:00|56.18|53.98|56.11|53.91|56.18|53.98|56.11|53.91|0
1710994800000|2024-03-21 04:20:00|56.07|53.87|56.14|53.94|56.14|53.94|56.07|53.87|0
1710995100000|2024-03-21 04:25:00|56.1|53.9|56.07|53.87|56.14|53.94|56.07|53.87|0
1710995400000|2024-03-21 04:30:00|56.1|53.9|55.91|53.71|56.1|53.9|55.88|53.68|0
1710995700000|2024-03-21 04:35:00|55.95|53.75|56.03|53.83|56.03|53.83|55.88|53.68|0
1710996000000|2024-03-21 04:40:00|56.02|53.82|56.02|53.82|56.06|53.86|55.99|53.79|0
1710996300000|2024-03-21 04:45:00|55.99|53.79|55.91|53.71|56.02|53.82|55.87|53.67|0
1710996600000|2024-03-21 04:50:00|55.89|53.69|55.95|53.75|55.98|53.78|55.87|53.67|0
1710996900000|2024-03-21 04:55:00|55.91|53.71|55.87|53.67|55.98|53.78|55.87|53.67|0
1710997200000|2024-03-21 05:00:00|55.91|53.71|56.02|53.82|56.02|53.82|55.83|53.63|0
1710997500000|2024-03-21 05:05:00|55.98|53.78|55.87|53.67|55.98|53.78|55.83|53.63|0
1710997800000|2024-03-21 05:10:00|55.9|53.7|55.87|53.67|55.94|53.74|55.87|53.67|0
1710998100000|2024-03-21 05:15:00|55.88|53.68|55.9|53.7|55.92|53.72|55.83|53.63|0
1710998400000|2024-03-21 05:20:00|55.94|53.74|55.9|53.7|55.94|53.74|55.86|53.66|0
1710998700000|2024-03-21 05:25:00|55.94|53.74|55.94|53.74|55.97|53.77|55.86|53.66|0
1710999000000|2024-03-21 05:30:00|55.97|53.77|55.86|53.66|56.01|53.81|55.82|53.62|0
1710999300000|2024-03-21 05:35:00|55.84|53.64|55.78|53.58|55.86|53.66|55.75|53.55|0
1710999600000|2024-03-21 05:40:00|55.8|53.6|55.84|53.64|55.86|53.66|55.78|53.58|0
1710999900000|2024-03-21 05:45:00|55.86|53.66|55.82|53.62|55.86|53.66|55.78|53.58|0
1711000200000|2024-03-21 05:50:00|55.78|53.58|55.78|53.58|55.82|53.62|55.74|53.54|0
1711000500000|2024-03-21 05:55:00|55.8|53.6|55.78|53.58|55.82|53.62|55.67|53.47|0
1711000800000|2024-03-21 06:00:00|55.74|53.54|55.89|53.69|55.89|53.69|55.7|53.5|0
1711001100000|2024-03-21 06:05:00|55.93|53.73|55.7|53.5|55.93|53.73|55.7|53.5|0
1711001400000|2024-03-21 06:10:00|55.74|53.54|55.66|53.46|55.74|53.54|55.64|53.44|0
1711001700000|2024-03-21 06:15:00|55.68|53.48|55.66|53.46|55.7|53.5|55.66|53.46|0
1711002000000|2024-03-21 06:20:00|55.62|53.42|55.7|53.5|55.7|53.5|55.62|53.42|0
1711002300000|2024-03-21 06:25:00|55.68|53.48|55.62|53.42|55.7|53.5|55.6|53.4|0
1711002600000|2024-03-21 06:30:00|55.66|53.46|55.69|53.49|55.73|53.53|55.62|53.42|0
1711002900000|2024-03-21 06:35:00|55.67|53.47|55.69|53.49|55.73|53.53|55.62|53.42|0
1711003200000|2024-03-21 06:40:00|55.67|53.47|55.76|53.56|55.76|53.56|55.62|53.42|0
1711003500000|2024-03-21 06:45:00|55.73|53.53|55.73|53.53|55.82|53.62|55.73|53.53|0
1711003800000|2024-03-21 06:50:00|55.76|53.56|55.69|53.49|55.87|53.67|55.69|53.49|0
1711004100000|2024-03-21 06:55:00|55.72|53.52|55.57|53.37|55.72|53.52|55.57|53.37|0
1711004400000|2024-03-21 07:00:00|55.61|53.41|55.48|53.28|55.69|53.49|55.42|53.22|0
1711004700000|2024-03-21 07:05:00|55.46|53.26|55.5|53.3|55.57|53.37|55.46|53.26|0
1711005000000|2024-03-21 07:10:00|55.53|53.33|55.68|53.48|55.72|53.52|55.5|53.3|0
1711005300000|2024-03-21 07:15:00|55.64|53.44|55.53|53.33|55.68|53.48|55.46|53.26|0
1711005600000|2024-03-21 07:20:00|55.49|53.29|55.27|53.07|55.49|53.29|55.23|53.03|0
1711005900000|2024-03-21 07:25:00|55.31|53.11|55.34|53.14|55.38|53.18|55.27|53.07|0
1711006200000|2024-03-21 07:30:00|55.31|53.11|55.42|53.22|55.45|53.25|55.31|53.11|0
1711006500000|2024-03-21 07:35:00|55.45|53.25|55.19|52.99|55.45|53.25|55.19|52.99|0
1711006800000|2024-03-21 07:40:00|55.27|53.07|55.01|52.81|55.27|53.07|55.01|52.81|0
1711007100000|2024-03-21 07:45:00|55.04|52.84|55.04|52.84|55.15|52.95|55.01|52.81|0
1711007400000|2024-03-21 07:50:00|55.08|52.88|54.89|52.69|55.08|52.88|54.86|52.66|0
1711007700000|2024-03-21 07:55:00|54.88|52.68|54.78|52.58|54.91|52.71|54.78|52.58|0
1711008000000|2024-03-21 08:00:00|54.82|52.62|54.96|52.76|55.15|52.95|54.82|52.62|0
1711008300000|2024-03-21 08:05:00|54.98|52.78|54.93|52.73|55.26|53.06|54.89|52.69|0
1711008600000|2024-03-21 08:10:00|54.89|52.69|54.93|52.73|55.29|53.09|54.74|52.54|0
1711008900000|2024-03-21 08:15:00|54.85|52.65|54.89|52.69|55.04|52.84|54.74|52.54|0
1711009200000|2024-03-21 08:20:00|54.93|52.73|55.33|53.13|55.33|53.13|54.89|52.69|0
1711009500000|2024-03-21 08:25:00|55.31|53.11|55.18|52.98|55.33|53.13|55.07|52.87|0
1711009800000|2024-03-21 08:30:00|55.16|52.96|55|52.8|55.33|53.13|54.98|52.78|0
1711010100000|2024-03-21 08:35:00|54.96|52.76|55.1|52.9|55.14|52.94|54.88|52.68|0
1711010400000|2024-03-21 08:40:00|55.14|52.94|55.33|53.13|55.44|53.24|55.09|52.89|0
1711010700000|2024-03-21 08:45:00|55.36|53.16|55.25|53.05|55.44|53.24|55.18|52.98|0
1711011000000|2024-03-21 08:50:00|55.21|53.01|55.17|52.97|55.29|53.09|55.06|52.86|0
1711011300000|2024-03-21 08:55:00|55.16|52.96|55.36|53.16|55.4|53.2|55.14|52.94|0
1711011600000|2024-03-21 09:00:00|55.32|53.12|57.05|54.85|57.05|54.85|55.28|53.08|0
1711011900000|2024-03-21 09:05:00|57.09|54.89|56.17|53.97|57.09|54.89|55.87|53.67|0
1711012200000|2024-03-21 09:10:00|56.13|53.93|56.16|53.96|56.2|54|55.98|53.78|0
1711012500000|2024-03-21 09:15:00|56.13|53.93|56.05|53.85|56.16|53.96|56.01|53.81|0
1711012800000|2024-03-21 09:20:00|56.01|53.81|56.2|54|56.2|54|55.86|53.66|0
1711013100000|2024-03-21 09:25:00|56.16|53.96|56.01|53.81|56.27|54.07|55.92|53.72|0
1711013400000|2024-03-21 09:30:00|56.05|53.85|56.2|54|56.31|54.11|56.05|53.85|0
1711013700000|2024-03-21 09:35:00|56.23|54.03|55.93|53.73|56.27|54.07|55.9|53.7|0
1711014000000|2024-03-21 09:40:00|55.89|53.69|55.71|53.51|55.97|53.77|55.67|53.47|0
1711014300000|2024-03-21 09:45:00|55.67|53.47|55.82|53.62|55.82|53.62|55.59|53.39|0
1711014600000|2024-03-21 09:50:00|55.85|53.65|55.78|53.58|55.89|53.69|55.7|53.5|0
1711014900000|2024-03-21 09:55:00|55.82|53.62|55.93|53.73|55.96|53.76|55.82|53.62|0
1711015200000|2024-03-21 10:00:00|55.91|53.71|56.11|53.91|56.15|53.95|55.85|53.65|0
1711015500000|2024-03-21 10:05:00|56.13|53.93|56.04|53.84|56.38|54.18|56.04|53.84|0
1711015800000|2024-03-21 10:10:00|56.07|53.87|56.07|53.87|56.15|53.95|55.92|53.72|0
1711016100000|2024-03-21 10:15:00|56.11|53.91|56.03|53.83|56.22|54.02|56.03|53.83|0
1711016400000|2024-03-21 10:20:00|56.07|53.87|55.88|53.68|56.11|53.91|55.84|53.64|0
1711016700000|2024-03-21 10:25:00|55.84|53.64|55.99|53.79|56.03|53.83|55.84|53.64|0
1711017000000|2024-03-21 10:30:00|55.96|53.76|55.92|53.72|56.01|53.81|55.88|53.68|0
1711017300000|2024-03-21 10:35:00|55.95|53.75|56.21|54.01|56.22|54.02|55.92|53.72|0
1711017600000|2024-03-21 10:40:00|56.18|53.98|56.25|54.05|56.37|54.17|56.14|53.94|0
1711017900000|2024-03-21 10:45:00|56.29|54.09|56.21|54.01|56.29|54.09|56.1|53.9|0
1711018200000|2024-03-21 10:50:00|56.17|53.97|56.21|54.01|56.25|54.05|56.14|53.94|0
1711018500000|2024-03-21 10:55:00|56.23|54.03|56.1|53.9|56.25|54.05|56.02|53.82|0
1711018800000|2024-03-21 11:00:00|56.08|53.88|55.98|53.78|56.1|53.9|55.91|53.71|0
1711019100000|2024-03-21 11:05:00|56.02|53.82|55.83|53.63|56.06|53.86|55.83|53.63|0
1711019400000|2024-03-21 11:10:00|55.85|53.65|55.75|53.55|55.87|53.67|55.53|53.33|0
1711019700000|2024-03-21 11:15:00|55.72|53.52|55.72|53.52|55.9|53.7|55.6|53.4|0
1711020000000|2024-03-21 11:20:00|55.7|53.5|55.71|53.51|55.75|53.55|55.49|53.29|0
1711020300000|2024-03-21 11:25:00|55.68|53.48|55.75|53.55|55.79|53.59|55.68|53.48|0
1711020600000|2024-03-21 11:30:00|55.79|53.59|55.41|53.21|55.83|53.63|55.41|53.21|0
1711020900000|2024-03-21 11:35:00|55.49|53.29|55.23|53.03|55.56|53.36|55.19|52.99|0
1711021200000|2024-03-21 11:40:00|55.19|52.99|55.3|53.1|55.34|53.14|55.08|52.88|0
1711021500000|2024-03-21 11:45:00|55.26|53.06|55.22|53.02|55.34|53.14|55.19|52.99|0
1711021800000|2024-03-21 11:50:00|55.3|53.1|55.41|53.21|55.48|53.28|55.3|53.1|0
1711022100000|2024-03-21 11:55:00|55.37|53.17|55.35|53.15|55.52|53.32|55.33|53.13|0
1711022400000|2024-03-21 12:00:00|55.24|53.04|54.81|52.61|55.29|53.09|54.81|52.61|0
1711022700000|2024-03-21 12:05:00|54.85|52.65|55.03|52.83|55.11|52.91|54.74|52.54|0
1711023000000|2024-03-21 12:10:00|55.07|52.87|55.07|52.87|55.22|53.02|55|52.8|0
1711023300000|2024-03-21 12:15:00|55.03|52.83|54.78|52.58|55.33|53.13|54.78|52.58|0
1711023600000|2024-03-21 12:20:00|54.82|52.62|54.85|52.65|54.96|52.76|54.74|52.54|0
1711023900000|2024-03-21 12:25:00|54.82|52.62|54.61|52.41|54.85|52.65|54.56|52.36|0
1711024200000|2024-03-21 12:30:00|54.58|52.38|54.76|52.56|54.81|52.61|54.56|52.36|0
1711024500000|2024-03-21 12:35:00|54.74|52.54|54.81|52.61|55.03|52.83|54.7|52.5|0
1711024800000|2024-03-21 12:40:00|54.77|52.57|54.99|52.79|55.05|52.85|54.7|52.5|0
1711025100000|2024-03-21 12:45:00|54.98|52.78|54.77|52.57|55.03|52.83|54.73|52.53|0
1711025400000|2024-03-21 12:50:00|54.81|52.61|54.81|52.61|54.88|52.68|54.66|52.46|0
1711025700000|2024-03-21 12:55:00|54.83|52.63|54.77|52.57|54.84|52.64|54.7|52.5|0
1711026000000|2024-03-21 13:00:00|54.75|52.55|54.8|52.6|54.9|52.7|54.69|52.49|0
1711026300000|2024-03-21 13:05:00|54.77|52.57|54.99|52.79|55.02|52.82|54.73|52.53|0
1711026600000|2024-03-21 13:10:00|55.02|52.82|55.02|52.82|55.06|52.86|54.95|52.75|0
1711026900000|2024-03-21 13:15:00|54.99|52.79|54.76|52.56|55.02|52.82|54.69|52.49|0
1711027200000|2024-03-21 13:20:00|54.73|52.53|54.61|52.41|54.8|52.6|54.61|52.41|0
1711027500000|2024-03-21 13:25:00|54.58|52.38|54.39|52.19|54.61|52.41|53.99|51.79|0
1711027800000|2024-03-21 13:30:00|54.47|52.27|54.94|52.74|55.05|52.85|54.43|52.23|0
1711028100000|2024-03-21 13:35:00|54.91|52.71|54.24|52.04|54.94|52.74|54.21|52.01|0
1711028400000|2024-03-21 13:40:00|54.17|51.97|54.15|51.95|54.32|52.12|53.45|51.25|0
1711028700000|2024-03-21 13:45:00|54.06|51.86|56.09|53.89|56.16|53.96|54.06|51.86|0
1711029000000|2024-03-21 13:50:00|56.12|53.92|55.75|53.55|56.12|53.92|55.68|53.48|0
1711029300000|2024-03-21 13:55:00|55.71|53.51|55.19|52.99|55.9|53.7|55.19|52.99|0
1711029600000|2024-03-21 14:00:00|55.18|52.98|55.34|53.14|55.49|53.29|55.05|52.85|0
1711029900000|2024-03-21 14:05:00|55.38|53.18|55.01|52.81|55.56|53.36|54.82|52.62|0
1711030200000|2024-03-21 14:10:00|54.82|52.62|55.15|52.95|55.3|53.1|54.82|52.62|0
1711030500000|2024-03-21 14:15:00|55.12|52.92|54.82|52.62|55.19|52.99|54.79|52.59|0
1711030800000|2024-03-21 14:20:00|54.78|52.58|54.78|52.58|54.86|52.66|54.35|52.15|0
1711031100000|2024-03-21 14:25:00|54.8|52.6|54.67|52.47|54.8|52.6|54.42|52.22|0
1711031400000|2024-03-21 14:30:00|54.64|52.44|55.26|53.06|55.48|53.28|54.6|52.4|0
1711031700000|2024-03-21 14:35:00|55.22|53.02|55.22|53.02|55.37|53.17|54.93|52.73|0
1711032000000|2024-03-21 14:40:00|55.15|52.95|54.48|52.28|55.51|53.31|54.41|52.21|0
1711032300000|2024-03-21 14:45:00|54.52|52.32|54.37|52.17|54.74|52.54|54.34|52.14|0
1711032600000|2024-03-21 14:50:00|54.36|52.16|54.48|52.28|54.7|52.5|54.36|52.16|0
1711032900000|2024-03-21 14:55:00|54.52|52.32|54.96|52.76|54.97|52.77|54.41|52.21|0
1711033200000|2024-03-21 15:00:00|54.88|52.68|55.18|52.98|55.25|53.05|54.55|52.35|0
1711033500000|2024-03-21 15:05:00|55.17|52.97|55.54|53.34|55.73|53.53|55.17|52.97|0
1711033800000|2024-03-21 15:10:00|55.51|53.31|55.17|52.97|55.54|53.34|55.14|52.94|0
1711034100000|2024-03-21 15:15:00|55.14|52.94|55.39|53.19|55.61|53.41|54.99|52.79|0
1711034400000|2024-03-21 15:20:00|55.47|53.27|55.15|52.95|55.5|53.3|55.02|52.82|0
1711034700000|2024-03-21 15:25:00|55.13|52.93|55.17|52.97|55.46|53.26|55.13|52.93|0
1711035000000|2024-03-21 15:30:00|55.13|52.93|54.91|52.71|55.35|53.15|54.82|52.62|0
1711035300000|2024-03-21 15:35:00|54.87|52.67|54.69|52.49|54.89|52.69|54.61|52.41|0
1711035600000|2024-03-21 15:40:00|54.65|52.45|54.72|52.52|54.8|52.6|54.54|52.34|0
1711035900000|2024-03-21 15:45:00|54.76|52.56|54.79|52.59|54.87|52.67|54.61|52.41|0
1711036200000|2024-03-21 15:50:00|54.83|52.63|54.76|52.56|54.83|52.63|54.39|52.19|0
1711036500000|2024-03-21 15:55:00|54.72|52.52|54.61|52.41|54.72|52.52|54.5|52.3|0
1711036800000|2024-03-21 16:00:00|54.65|52.45|54.57|52.37|54.83|52.63|54.53|52.33|0
1711037100000|2024-03-21 16:05:00|54.53|52.33|54.75|52.55|54.79|52.59|54.31|52.11|0
1711037400000|2024-03-21 16:10:00|54.72|52.52|54.46|52.26|54.82|52.62|54.42|52.22|0
1711037700000|2024-03-21 16:15:00|54.39|52.19|54.46|52.26|54.53|52.33|54.28|52.08|0
1711038000000|2024-03-21 16:20:00|54.42|52.22|54.46|52.26|54.57|52.37|54.27|52.07|0
1711038300000|2024-03-21 16:25:00|54.44|52.24|54.27|52.07|54.53|52.33|54.2|52|0
1711038600000|2024-03-21 16:30:00|54.24|52.04|54.67|52.47|54.71|52.51|54.09|51.89|0
1711038900000|2024-03-21 16:35:00|54.71|52.51|54.63|52.43|54.93|52.73|54.53|52.33|0
1711039200000|2024-03-21 16:40:00|54.6|52.4|54.93|52.73|54.96|52.76|54.49|52.29|0
1711039500000|2024-03-21 16:45:00|54.96|52.76|54.81|52.61|55.07|52.87|54.78|52.58|0
1711039800000|2024-03-21 16:50:00|54.78|52.58|54.63|52.43|54.81|52.61|54.56|52.36|0
1711040100000|2024-03-21 16:55:00|54.59|52.39|54.63|52.43|54.7|52.5|54.56|52.36|0
1711040400000|2024-03-21 17:00:00|54.66|52.46|55.1|52.9|55.44|53.24|54.66|52.46|0
1711040700000|2024-03-21 17:05:00|55.07|52.87|55.14|52.94|55.25|53.05|54.88|52.68|0
1711041000000|2024-03-21 17:10:00|55.1|52.9|54.81|52.61|55.1|52.9|54.7|52.5|0
1711041300000|2024-03-21 17:15:00|54.84|52.64|55.06|52.86|55.14|52.94|54.81|52.61|0
1711041600000|2024-03-21 17:20:00|55.1|52.9|55.39|53.19|55.43|53.23|55.1|52.9|0
1711041900000|2024-03-21 17:25:00|55.36|53.16|55.17|52.97|55.36|53.16|55.02|52.82|0
1711042200000|2024-03-21 17:30:00|55.24|53.04|55.45|53.25|55.46|53.26|55.17|52.97|0
1711042500000|2024-03-21 17:35:00|55.46|53.26|55.09|52.89|55.46|53.26|55.09|52.89|0
1711042800000|2024-03-21 17:40:00|55.06|52.86|54.98|52.78|55.24|53.04|54.94|52.74|0
1711043100000|2024-03-21 17:45:00|54.94|52.74|55.53|53.33|55.68|53.48|54.94|52.74|0
1711043400000|2024-03-21 17:50:00|55.5|53.3|55.98|53.78|56.05|53.85|55.38|53.18|0
1711043700000|2024-03-21 17:55:00|55.94|53.74|55.98|53.78|56.09|53.89|55.85|53.65|0
1711044000000|2024-03-21 18:00:00|56.09|53.89|55.9|53.7|56.24|54.04|55.83|53.63|0
1711044300000|2024-03-21 18:05:00|55.86|53.66|56.38|54.18|56.38|54.18|55.71|53.51|0
1711044600000|2024-03-21 18:10:00|56.35|54.15|56.16|53.96|56.42|54.22|55.97|53.77|0
1711044900000|2024-03-21 18:15:00|56.2|54|55.97|53.77|56.31|54.11|55.9|53.7|0
1711045200000|2024-03-21 18:20:00|55.9|53.7|56.04|53.84|56.08|53.88|55.63|53.43|0
1711045500000|2024-03-21 18:25:00|56.01|53.81|55.67|53.47|56.01|53.81|55.56|53.36|0
1711045800000|2024-03-21 18:30:00|55.71|53.51|56.15|53.95|56.15|53.95|55.67|53.47|0
1711046100000|2024-03-21 18:35:00|56.23|54.03|56.71|54.51|56.94|54.74|56.23|54.03|0
1711046400000|2024-03-21 18:40:00|56.75|54.55|56.52|54.32|57.13|54.93|56.49|54.29|0
1711046700000|2024-03-21 18:45:00|56.56|54.36|56.6|54.4|56.64|54.44|56.22|54.02|0
1711047000000|2024-03-21 18:50:00|56.56|54.36|56.6|54.4|56.6|54.4|56.33|54.13|0
1711047300000|2024-03-21 18:55:00|56.63|54.43|56.75|54.55|57.13|54.93|56.6|54.4|0
1711047600000|2024-03-21 19:00:00|56.71|54.51|56.82|54.62|57.09|54.89|56.67|54.47|0
1711047900000|2024-03-21 19:05:00|56.78|54.58|56.33|54.13|56.78|54.58|56.29|54.09|0
1711048200000|2024-03-21 19:10:00|56.37|54.17|56.44|54.24|56.48|54.28|56.1|53.9|0
1711048500000|2024-03-21 19:15:00|56.4|54.2|56.06|53.86|56.4|54.2|55.99|53.79|0
1711048800000|2024-03-21 19:20:00|56.03|53.83|56.36|54.16|56.55|54.35|55.97|53.77|0
1711049100000|2024-03-21 19:25:00|56.4|54.2|56.06|53.86|56.4|54.2|56.02|53.82|0
1711049400000|2024-03-21 19:30:00|56.02|53.82|56.21|54.01|56.21|54.01|55.54|53.34|0
1711049700000|2024-03-21 19:35:00|56.25|54.05|56.58|54.38|56.7|54.5|56.17|53.97|0
1711050000000|2024-03-21 19:40:00|56.55|54.35|55.94|53.74|56.55|54.35|55.91|53.71|0
1711050300000|2024-03-21 19:45:00|55.98|53.78|56.51|54.31|56.69|54.49|55.91|53.71|0
1711050600000|2024-03-21 19:50:00|56.35|54.15|56.54|54.34|56.65|54.45|56.13|53.93|0
1711050900000|2024-03-21 19:55:00|56.43|54.23|55.87|53.67|56.73|54.53|55.12|52.92|0
1711051200000|2024-03-21 20:00:00|55.57|53.37|55.53|53.33|55.64|53.44|55.27|53.07|0
1711051500000|2024-03-21 20:05:00|55.49|53.29|55.19|52.99|55.53|53.33|55.16|52.96|0
1711051800000|2024-03-21 20:10:00|55.16|52.96|55.01|52.81|55.16|52.96|54.86|52.66|0
1711052100000|2024-03-21 20:15:00|55.14|52.74|54.99|52.59|55.18|52.78|54.96|52.56|0
1711052400000|2024-03-21 20:20:00|55.01|52.61|54.81|52.41|55.03|52.63|54.81|52.41|0
1711052700000|2024-03-21 20:25:00|54.84|52.44|54.99|52.59|54.99|52.59|54.81|52.41|0
1711053000000|2024-03-21 20:30:00|54.95|52.55|55.14|52.74|55.18|52.78|54.95|52.55|0
1711053300000|2024-03-21 20:35:00|55.18|52.78|55.06|52.66|55.18|52.78|55.03|52.63|0
1711053600000|2024-03-21 20:40:00|55.04|52.64|55.06|52.66|55.06|52.66|54.95|52.55|0
1711053900000|2024-03-21 20:45:00|55.04|52.64|54.99|52.59|55.08|52.68|54.99|52.59|0
1711054200000|2024-03-21 20:50:00|55.02|52.62|55.13|52.73|55.13|52.73|55.02|52.62|0
1711054500000|2024-03-21 20:55:00|55.1|52.7|55|52.6|55.1|52.7|54.98|52.58|0
1711054800000|2024-03-21 21:00:00|55.03|52.63|54.95|52.55|55.03|52.63|54.95|52.55|0
1711055100000|2024-03-21 21:05:00|54.94|52.54|54.91|52.51|54.94|52.54|54.91|52.51|0
1711055400000|2024-03-21 21:10:00|54.9|52.5|54.92|52.52|54.93|52.53|54.84|52.44|0
1711055700000|2024-03-21 21:15:00|54.93|52.53|55|52.6|55.05|52.65|54.93|52.53|0
1711056000000|2024-03-21 21:20:00|54.97|52.57|54.97|52.57|54.97|52.57|54.97|52.57|0
1711056600000|2024-03-21 21:30:00|54.99|52.59|54.99|52.59|55|52.6|54.99|52.59|0
1711056900000|2024-03-21 21:35:00|54.98|52.58|55|52.6|55.01|52.61|54.98|52.58|0
1711057200000|2024-03-21 21:40:00|55.01|52.61|55.02|52.62|55.07|52.67|55|52.6|0
1711057500000|2024-03-21 21:45:00|55.04|52.64|55.04|52.64|55.05|52.65|54.92|52.52|0
1711057800000|2024-03-21 21:50:00|55.05|52.65|55.11|52.71|55.12|52.72|55.04|52.64|0
1711058100000|2024-03-21 21:55:00|55.14|52.74|55.08|52.68|55.22|52.82|55.08|52.68|0
1711058400000|2024-03-21 22:00:00|55.1|52.7|55|52.6|55.1|52.7|54.89|52.49|0
1711058700000|2024-03-21 22:05:00|54.98|52.58|55.39|52.99|55.41|53.01|54.98|52.58|0
1711059000000|2024-03-21 22:10:00|55.41|53.01|55.29|52.89|55.41|53.01|55.15|52.75|0
1711059300000|2024-03-21 22:15:00|55.26|52.86|55.29|52.89|55.33|52.93|55.14|52.74|0
1711059600000|2024-03-21 22:20:00|55.31|52.91|55.37|52.97|55.37|52.97|55.29|52.89|0
1711059900000|2024-03-21 22:25:00|55.35|52.95|55.36|52.96|55.37|52.97|55.33|52.93|0
1711060200000|2024-03-21 22:30:00|55.33|52.93|54.99|52.59|55.33|52.93|54.99|52.59|0
1711060500000|2024-03-21 22:35:00|55.07|52.67|54.92|52.52|55.07|52.67|54.92|52.52|0
1711060800000|2024-03-21 22:40:00|54.95|52.55|54.92|52.52|54.99|52.59|54.88|52.48|0
1711061100000|2024-03-21 22:45:00|54.91|52.51|54.8|52.4|54.91|52.51|54.79|52.39|0
1711061400000|2024-03-21 22:50:00|54.78|52.38|54.73|52.33|54.8|52.4|54.69|52.29|0
1711061700000|2024-03-21 22:55:00|54.71|52.31|54.73|52.33|54.73|52.33|54.69|52.29|0
1711062000000|2024-03-21 23:00:00|54.76|52.36|54.76|52.36|54.84|52.44|54.72|52.32|0
1711062300000|2024-03-21 23:05:00|54.78|52.38|54.72|52.32|54.8|52.4|54.69|52.29|0
1711062600000|2024-03-21 23:10:00|54.76|52.36|54.72|52.32|54.83|52.43|54.69|52.29|0
1711062900000|2024-03-21 23:15:00|54.74|52.34|54.9|52.5|54.94|52.54|54.72|52.32|0
1711063200000|2024-03-21 23:20:00|54.87|52.47|54.83|52.43|54.9|52.5|54.76|52.36|0
1711063500000|2024-03-21 23:25:00|54.79|52.39|54.75|52.35|54.79|52.39|54.72|52.32|0
1711063800000|2024-03-21 23:30:00|54.72|52.32|54.68|52.28|54.79|52.39|54.68|52.28|0
1711064100000|2024-03-21 23:35:00|54.64|52.24|54.7|52.3|54.71|52.31|54.6|52.2|0
1711064400000|2024-03-21 23:40:00|54.68|52.28|54.64|52.24|54.71|52.31|54.6|52.2|0
1711064700000|2024-03-21 23:45:00|54.6|52.2|54.6|52.2|54.68|52.28|54.56|52.16|0
1711065000000|2024-03-21 23:50:00|54.64|52.24|54.56|52.16|54.64|52.24|54.53|52.13|0
1711065300000|2024-03-21 23:55:00|54.53|52.13|54.6|52.2|54.6|52.2|54.52|52.12|0
1711065600000|2024-03-22 00:00:00|54.56|52.16|54.51|52.11|54.6|52.2|54.45|52.05|0
1711065900000|2024-03-22 00:05:00|54.52|52.12|54.67|52.27|54.67|52.27|54.45|52.05|0
1711066200000|2024-03-22 00:10:00|54.63|52.23|54.67|52.27|54.71|52.31|54.56|52.16|0
1711066500000|2024-03-22 00:15:00|54.57|52.37|54.53|52.33|54.68|52.48|54.49|52.29|0
1711066800000|2024-03-22 00:20:00|54.57|52.37|54.45|52.25|54.57|52.37|54.42|52.22|0
1711067100000|2024-03-22 00:25:00|54.44|52.24|54.49|52.29|54.53|52.33|54.42|52.22|0
1711067400000|2024-03-22 00:30:00|54.45|52.25|54.56|52.36|54.56|52.36|54.41|52.21|0
1711067700000|2024-03-22 00:35:00|54.52|52.32|54.56|52.36|54.56|52.36|54.45|52.25|0
1711068000000|2024-03-22 00:40:00|54.52|52.32|54.67|52.47|54.71|52.51|54.49|52.29|0
1711068300000|2024-03-22 00:45:00|54.63|52.43|54.7|52.5|54.82|52.62|54.63|52.43|0
1711068600000|2024-03-22 00:50:00|54.69|52.49|54.63|52.43|54.7|52.5|54.63|52.43|0
1711068900000|2024-03-22 00:55:00|54.59|52.39|54.52|52.32|54.59|52.39|54.52|52.32|0
1711069200000|2024-03-22 01:00:00|54.54|52.34|54.63|52.43|54.66|52.46|54.54|52.34|0
1711069500000|2024-03-22 01:05:00|54.65|52.45|54.4|52.2|54.65|52.45|54.4|52.2|0
1711069800000|2024-03-22 01:10:00|54.39|52.19|54.46|52.26|54.48|52.28|54.39|52.19|0
1711070100000|2024-03-22 01:15:00|54.48|52.28|54.51|52.31|54.51|52.31|54.4|52.2|0
1711070400000|2024-03-22 01:20:00|54.49|52.29|54.58|52.38|54.58|52.38|54.49|52.29|0
1711070700000|2024-03-22 01:25:00|54.55|52.35|54.47|52.27|54.58|52.38|54.47|52.27|0
1711071000000|2024-03-22 01:30:00|54.51|52.31|54.36|52.16|54.54|52.34|54.36|52.16|0
1711071300000|2024-03-22 01:35:00|54.4|52.2|54.87|52.67|54.91|52.71|54.4|52.2|0
1711071600000|2024-03-22 01:40:00|54.91|52.71|54.84|52.64|54.99|52.79|54.76|52.56|0
1711071900000|2024-03-22 01:45:00|54.87|52.67|54.98|52.78|54.98|52.78|54.69|52.49|0
1711072200000|2024-03-22 01:50:00|55.02|52.82|55.02|52.82|55.09|52.89|54.91|52.71|0
1711072500000|2024-03-22 01:55:00|55.06|52.86|55.35|53.15|55.39|53.19|55.02|52.82|0
1711072800000|2024-03-22 02:00:00|55.31|53.11|55.28|53.08|55.31|53.11|55.16|52.96|0
1711073100000|2024-03-22 02:05:00|55.3|53.1|55.27|53.07|55.35|53.15|55.2|53|0
1711073400000|2024-03-22 02:10:00|55.24|53.04|55.27|53.07|55.27|53.07|55.13|52.93|0
1711073700000|2024-03-22 02:15:00|55.31|53.11|55.27|53.07|55.35|53.15|55.24|53.04|0
1711074000000|2024-03-22 02:20:00|55.31|53.11|55.2|53|55.31|53.11|55.14|52.94|0
1711074300000|2024-03-22 02:25:00|55.23|53.03|55.27|53.07|55.27|53.07|55.19|52.99|0
1711074600000|2024-03-22 02:30:00|55.31|53.11|55.45|53.25|55.45|53.25|55.27|53.07|0
1711074900000|2024-03-22 02:35:00|55.49|53.29|55.79|53.59|55.9|53.7|55.45|53.25|0
1711075200000|2024-03-22 02:40:00|55.83|53.63|55.79|53.59|56.02|53.82|55.75|53.55|0
1711075500000|2024-03-22 02:45:00|55.94|53.74|55.79|53.59|55.94|53.74|55.67|53.47|0
1711075800000|2024-03-22 02:50:00|55.77|53.57|55.82|53.62|55.82|53.62|55.71|53.51|0
1711076100000|2024-03-22 02:55:00|55.78|53.58|55.93|53.73|55.95|53.75|55.78|53.58|0
1711076400000|2024-03-22 03:00:00|55.92|53.72|55.78|53.58|55.97|53.77|55.78|53.58|0
1711076700000|2024-03-22 03:05:00|55.74|53.54|55.74|53.54|55.78|53.58|55.71|53.51|0
1711077000000|2024-03-22 03:10:00|55.71|53.51|55.85|53.65|55.86|53.66|55.71|53.51|0
1711077300000|2024-03-22 03:15:00|55.82|53.62|55.74|53.54|55.82|53.62|55.63|53.43|0
1711077600000|2024-03-22 03:20:00|55.7|53.5|55.55|53.35|55.74|53.54|55.51|53.31|0
1711077900000|2024-03-22 03:25:00|55.57|53.37|55.59|53.39|55.63|53.43|55.44|53.24|0
1711078200000|2024-03-22 03:30:00|55.62|53.42|55.96|53.76|55.96|53.76|55.62|53.42|0
1711078500000|2024-03-22 03:35:00|55.92|53.72|55.62|53.42|55.96|53.76|55.58|53.38|0
1711078800000|2024-03-22 03:40:00|55.58|53.38|55.58|53.38|55.66|53.46|55.55|53.35|0
1711079100000|2024-03-22 03:45:00|55.55|53.35|55.58|53.38|55.58|53.38|55.49|53.29|0
1711079400000|2024-03-22 03:50:00|55.54|53.34|55.54|53.34|55.62|53.42|55.54|53.34|0
1711079700000|2024-03-22 03:55:00|55.5|53.3|55.47|53.27|55.54|53.34|55.45|53.25|0
1711080000000|2024-03-22 04:00:00|55.43|53.23|55.39|53.19|55.43|53.23|55.35|53.15|0
1711080300000|2024-03-22 04:05:00|55.35|53.15|55.24|53.04|55.35|53.15|55.17|52.97|0
1711080600000|2024-03-22 04:10:00|55.16|52.96|55.01|52.81|55.2|53|55.01|52.81|0
1711080900000|2024-03-22 04:15:00|54.98|52.78|55.12|52.92|55.13|52.93|54.96|52.76|0
1711081200000|2024-03-22 04:20:00|55.16|52.96|55.05|52.85|55.16|52.96|55.01|52.81|0
1711081500000|2024-03-22 04:25:00|55.09|52.89|55.12|52.92|55.12|52.92|55.05|52.85|0
1711081800000|2024-03-22 04:30:00|55.08|52.88|54.93|52.73|55.08|52.88|54.93|52.73|0
1711082100000|2024-03-22 04:35:00|54.97|52.77|54.97|52.77|55.01|52.81|54.97|52.77|0
1711082400000|2024-03-22 04:40:00|55.01|52.81|55.01|52.81|55.08|52.88|54.97|52.77|0
1711082700000|2024-03-22 04:45:00|55.03|52.83|55.08|52.88|55.1|52.9|54.95|52.75|0
1711083000000|2024-03-22 04:50:00|55.04|52.84|55|52.8|55.08|52.88|54.97|52.77|0
1711083300000|2024-03-22 04:55:00|55.04|52.84|55.04|52.84|55.08|52.88|54.97|52.77|0
1711083600000|2024-03-22 05:00:00|55.06|52.86|54.98|52.78|55.08|52.88|54.96|52.76|0
1711083900000|2024-03-22 05:05:00|54.96|52.76|55|52.8|55.04|52.84|54.93|52.73|0
1711084200000|2024-03-22 05:10:00|54.98|52.78|54.92|52.72|55|52.8|54.92|52.72|0
1711084500000|2024-03-22 05:15:00|54.96|52.76|54.85|52.65|54.96|52.76|54.77|52.57|0
1711084800000|2024-03-22 05:20:00|54.88|52.68|55.03|52.83|55.11|52.91|54.88|52.68|0
1711085100000|2024-03-22 05:25:00|54.99|52.79|54.96|52.76|55.03|52.83|54.92|52.72|0
1711085400000|2024-03-22 05:30:00|54.99|52.79|54.92|52.72|55.07|52.87|54.92|52.72|0
1711085700000|2024-03-22 05:35:00|54.95|52.75|54.92|52.72|55.03|52.83|54.88|52.68|0
1711086000000|2024-03-22 05:40:00|54.88|52.68|54.91|52.71|54.95|52.75|54.84|52.64|0
1711086300000|2024-03-22 05:45:00|54.95|52.75|54.84|52.64|54.95|52.75|54.84|52.64|0
1711086600000|2024-03-22 05:50:00|54.88|52.68|54.93|52.73|54.93|52.73|54.84|52.64|0
1711086900000|2024-03-22 05:55:00|54.95|52.75|54.98|52.78|55.02|52.82|54.91|52.71|0
1711087200000|2024-03-22 06:00:00|54.97|52.77|54.98|52.78|55.02|52.82|54.91|52.71|0
1711087500000|2024-03-22 06:05:00|54.96|52.76|54.98|52.78|54.98|52.78|54.87|52.67|0
1711087800000|2024-03-22 06:10:00|54.94|52.74|54.76|52.56|54.94|52.74|54.68|52.48|0
1711088100000|2024-03-22 06:15:00|54.74|52.54|54.79|52.59|54.83|52.63|54.74|52.54|0
1711088400000|2024-03-22 06:20:00|54.81|52.61|54.83|52.63|54.9|52.7|54.81|52.61|0
1711088700000|2024-03-22 06:25:00|54.87|52.67|54.96|52.76|54.98|52.78|54.75|52.55|0
1711089000000|2024-03-22 06:30:00|54.94|52.74|55.16|52.96|55.16|52.96|54.94|52.74|0
1711089300000|2024-03-22 06:35:00|55.1|52.9|55.12|52.92|55.16|52.96|55.07|52.87|0
1711089600000|2024-03-22 06:40:00|55.1|52.9|55.16|52.96|55.16|52.96|55.05|52.85|0
1711089900000|2024-03-22 06:45:00|55.19|52.99|55.04|52.84|55.19|52.99|55.04|52.84|0
1711090200000|2024-03-22 06:50:00|55.08|52.88|55.15|52.95|55.23|53.03|55.08|52.88|0
1711090500000|2024-03-22 06:55:00|55.12|52.92|55.12|52.92|55.15|52.95|55|52.8|0
1711090800000|2024-03-22 07:00:00|55.13|52.93|55.37|53.17|55.49|53.29|55.08|52.88|0
1711091100000|2024-03-22 07:05:00|55.34|53.14|55.45|53.25|55.45|53.25|55.26|53.06|0
1711091400000|2024-03-22 07:10:00|55.41|53.21|55.52|53.32|55.63|53.43|55.41|53.21|0
1711091700000|2024-03-22 07:15:00|55.56|53.36|55.43|53.23|55.65|53.45|55.41|53.21|0
1711092000000|2024-03-22 07:20:00|55.44|53.24|55.65|53.45|55.74|53.54|55.44|53.24|0
1711092300000|2024-03-22 07:25:00|55.63|53.43|55.85|53.65|55.89|53.69|55.63|53.43|0
1711092600000|2024-03-22 07:30:00|55.89|53.69|55.89|53.69|55.97|53.77|55.85|53.65|0
1711092900000|2024-03-22 07:35:00|55.91|53.71|55.96|53.76|56.15|53.95|55.91|53.71|0
1711093200000|2024-03-22 07:40:00|55.98|53.78|55.77|53.57|56|53.8|55.7|53.5|0
1711093500000|2024-03-22 07:45:00|55.74|53.54|55.06|52.86|55.74|53.54|54.37|52.17|0
1711093800000|2024-03-22 07:50:00|54.99|52.79|55.17|52.97|55.21|53.01|54.91|52.71|0
1711094100000|2024-03-22 07:55:00|55.21|53.01|55.02|52.82|55.23|53.03|54.95|52.75|0
1711094400000|2024-03-22 08:00:00|54.91|52.71|54.91|52.71|54.98|52.78|54.8|52.6|0
1711094700000|2024-03-22 08:05:00|54.87|52.67|55.06|52.86|55.06|52.86|54.8|52.6|0
1711095000000|2024-03-22 08:10:00|55.11|52.91|54.61|52.41|55.24|53.04|54.61|52.41|0
1711095300000|2024-03-22 08:15:00|54.65|52.45|54.64|52.44|54.94|52.74|54.5|52.3|0
1711095600000|2024-03-22 08:20:00|54.63|52.43|54.49|52.29|54.72|52.52|54.35|52.15|0
1711095900000|2024-03-22 08:25:00|54.48|52.28|54.64|52.44|54.64|52.44|54.42|52.22|0
1711096200000|2024-03-22 08:30:00|54.6|52.4|54.31|52.11|54.6|52.4|54.18|51.98|0
1711096500000|2024-03-22 08:35:00|54.27|52.07|54.27|52.07|54.53|52.33|54.2|52|0
1711096800000|2024-03-22 08:40:00|54.31|52.11|54.08|51.88|54.31|52.11|54.05|51.85|0
1711097100000|2024-03-22 08:45:00|54.01|51.81|54.12|51.92|54.19|51.99|53.97|51.77|0
1711097400000|2024-03-22 08:50:00|54.08|51.88|54.19|51.99|54.38|52.18|54.08|51.88|0
1711097700000|2024-03-22 08:55:00|54.23|52.03|54.12|51.92|54.34|52.14|53.97|51.77|0
1711098000000|2024-03-22 09:00:00|54.08|51.88|54.1|51.9|54.19|51.99|53.97|51.77|0
1711098300000|2024-03-22 09:05:00|54.08|51.88|54|51.8|54.12|51.92|53.75|51.55|0
1711098600000|2024-03-22 09:10:00|54.04|51.84|53.82|51.62|54.04|51.84|53.75|51.55|0
1711098900000|2024-03-22 09:15:00|53.78|51.58|54|51.8|54|51.8|53.75|51.55|0
1711099200000|2024-03-22 09:20:00|54.04|51.84|54.18|51.98|54.18|51.98|53.96|51.76|0
1711099500000|2024-03-22 09:25:00|54.22|52.02|54.2|52|54.33|52.13|54.16|51.96|0
1711099800000|2024-03-22 09:30:00|54.22|52.02|54.18|51.98|54.22|52.02|54.03|51.83|0
1711100100000|2024-03-22 09:35:00|54.22|52.02|54.29|52.09|54.33|52.13|54.18|51.98|0
1711100400000|2024-03-22 09:40:00|54.25|52.05|54.25|52.05|54.27|52.07|54.16|51.96|0
1711100700000|2024-03-22 09:45:00|54.29|52.09|54.32|52.12|54.36|52.16|54.18|51.98|0
1711101000000|2024-03-22 09:50:00|54.3|52.1|54.16|51.96|54.3|52.1|54.14|51.94|0
1711101300000|2024-03-22 09:55:00|54.17|51.97|54.03|51.83|54.17|51.97|53.95|51.75|0
1711101600000|2024-03-22 10:00:00|53.99|51.79|53.95|51.75|54.06|51.86|53.88|51.68|0
1711101900000|2024-03-22 10:05:00|53.93|51.73|54.06|51.86|54.06|51.86|53.91|51.71|0
1711102200000|2024-03-22 10:10:00|54.1|51.9|54.17|51.97|54.17|51.97|53.97|51.77|0
1711102500000|2024-03-22 10:15:00|54.2|52|54.09|51.89|54.2|52|53.98|51.78|0
1711102800000|2024-03-22 10:20:00|54.06|51.86|53.89|51.69|54.06|51.86|53.84|51.64|0
1711103100000|2024-03-22 10:25:00|53.91|51.71|53.91|51.71|53.98|51.78|53.89|51.69|0
1711103400000|2024-03-22 10:30:00|53.87|51.67|53.98|51.78|54.02|51.82|53.87|51.67|0
1711103700000|2024-03-22 10:35:00|53.94|51.74|53.94|51.74|53.98|51.78|53.83|51.63|0
1711104000000|2024-03-22 10:40:00|53.9|51.7|53.72|51.52|53.9|51.7|53.72|51.52|0
1711104300000|2024-03-22 10:45:00|53.76|51.56|53.66|51.46|53.83|51.63|53.61|51.41|0
1711104600000|2024-03-22 10:50:00|53.72|51.52|53.97|51.77|53.97|51.77|53.7|51.5|0
1711104900000|2024-03-22 10:55:00|54.05|51.85|54.08|51.88|54.12|51.92|54.01|51.81|0
1711105200000|2024-03-22 11:00:00|54.06|51.86|53.93|51.73|54.08|51.88|53.9|51.7|0
1711105500000|2024-03-22 11:05:00|53.97|51.77|53.86|51.66|54.01|51.81|53.75|51.55|0
1711105800000|2024-03-22 11:10:00|53.82|51.62|53.78|51.58|53.88|51.68|53.71|51.51|0
1711106100000|2024-03-22 11:15:00|53.77|51.57|54|51.8|54|51.8|53.75|51.55|0
1711106400000|2024-03-22 11:20:00|54.04|51.84|54.44|52.24|54.48|52.28|54.04|51.84|0
1711106700000|2024-03-22 11:25:00|54.41|52.21|54.44|52.24|54.52|52.32|54.37|52.17|0
1711107000000|2024-03-22 11:30:00|54.4|52.2|54.44|52.24|54.44|52.24|54.37|52.17|0
1711107300000|2024-03-22 11:35:00|54.4|52.2|54.73|52.53|54.77|52.57|54.37|52.17|0
1711107600000|2024-03-22 11:40:00|54.77|52.57|55.03|52.83|55.11|52.91|54.77|52.57|0
1711107900000|2024-03-22 11:45:00|55.05|52.85|55.93|53.73|55.97|53.77|55.03|52.83|0
1711108200000|2024-03-22 11:50:00|55.89|53.69|55.89|53.69|56.23|54.03|55.85|53.65|0
1711108500000|2024-03-22 11:55:00|55.93|53.73|56.04|53.84|56.23|54.03|55.91|53.71|0
1711108800000|2024-03-22 12:00:00|56.08|53.88|56.27|54.07|56.42|54.22|55.96|53.76|0
1711109100000|2024-03-22 12:05:00|56.3|54.1|55.98|53.78|56.38|54.18|55.92|53.72|0
1711109400000|2024-03-22 12:10:00|55.96|53.76|55.85|53.65|56.04|53.84|55.66|53.46|0
1711109700000|2024-03-22 12:15:00|55.81|53.61|55.92|53.72|56.34|54.14|55.81|53.61|0
1711110000000|2024-03-22 12:20:00|55.88|53.68|56.22|54.02|56.22|54.02|55.69|53.49|0
1711110300000|2024-03-22 12:25:00|56.18|53.98|56.11|53.91|56.34|54.14|56.03|53.83|0
1711110600000|2024-03-22 12:30:00|56.14|53.94|56.18|53.98|56.33|54.13|56.07|53.87|0
1711110900000|2024-03-22 12:35:00|56.22|54.02|55.91|53.71|56.37|54.17|55.91|53.71|0
1711111200000|2024-03-22 12:40:00|55.95|53.75|55.65|53.45|56.1|53.9|55.61|53.41|0
1711111500000|2024-03-22 12:45:00|55.61|53.41|55.57|53.37|55.82|53.62|55.57|53.37|0
1711111800000|2024-03-22 12:50:00|55.61|53.41|55.53|53.33|55.68|53.48|55.46|53.26|0
1711112100000|2024-03-22 12:55:00|55.52|53.32|55.53|53.33|55.68|53.48|55.49|53.29|0
1711112400000|2024-03-22 13:00:00|55.51|53.31|55.82|53.62|55.86|53.66|55.27|53.07|0
1711112700000|2024-03-22 13:05:00|55.78|53.58|55.9|53.7|55.9|53.7|55.56|53.36|0
1711113000000|2024-03-22 13:10:00|55.91|53.71|55.74|53.54|55.93|53.73|55.71|53.51|0
1711113300000|2024-03-22 13:15:00|55.71|53.51|55.7|53.5|55.74|53.54|55.48|53.28|0
1711113600000|2024-03-22 13:20:00|55.67|53.47|56.04|53.84|56.12|53.92|55.63|53.43|0
1711113900000|2024-03-22 13:25:00|56.12|53.92|55.59|53.39|56.12|53.92|55.59|53.39|0
1711114200000|2024-03-22 13:30:00|55.51|53.31|55.78|53.58|56.08|53.88|55.14|52.94|0
1711114500000|2024-03-22 13:35:00|55.81|53.61|55.36|53.16|55.81|53.61|55.29|53.09|0
1711114800000|2024-03-22 13:40:00|55.32|53.12|55.63|53.43|56.07|53.87|55.03|52.83|0
1711115100000|2024-03-22 13:45:00|55.52|53.32|56.01|53.81|56.12|53.92|55.52|53.32|0
1711115400000|2024-03-22 13:50:00|55.97|53.77|55.33|53.13|55.97|53.77|55.18|52.98|0
1711115700000|2024-03-22 13:55:00|55.37|53.17|55.66|53.46|55.7|53.5|55.29|53.09|0
1711116000000|2024-03-22 14:00:00|55.63|53.43|54.99|52.79|55.63|53.43|54.99|52.79|0
1711116300000|2024-03-22 14:05:00|55.01|52.81|55.17|52.97|55.29|53.09|54.84|52.64|0
1711116600000|2024-03-22 14:10:00|55.14|52.94|55.74|53.54|55.74|53.54|55.1|52.9|0
1711116900000|2024-03-22 14:15:00|55.77|53.57|55.42|53.22|55.89|53.69|55.28|53.08|0
1711117200000|2024-03-22 14:20:00|55.43|53.23|55.85|53.65|55.88|53.68|55.32|53.12|0
1711117500000|2024-03-22 14:25:00|55.88|53.68|55.54|53.34|56.15|53.95|55.54|53.34|0
1711117800000|2024-03-22 14:30:00|55.58|53.38|55.92|53.72|56.07|53.87|55.58|53.38|0
1711118100000|2024-03-22 14:35:00|55.88|53.68|55.92|53.72|56.18|53.98|55.82|53.62|0
1711118400000|2024-03-22 14:40:00|55.88|53.68|56.48|54.28|56.48|54.28|55.88|53.68|0
1711118700000|2024-03-22 14:45:00|56.52|54.32|56.25|54.05|56.64|54.44|56.22|54.02|0
1711119000000|2024-03-22 14:50:00|56.29|54.09|56.6|54.4|56.64|54.44|56.29|54.09|0
1711119300000|2024-03-22 14:55:00|56.56|54.36|56.75|54.55|56.79|54.59|56.56|54.36|0
1711119600000|2024-03-22 15:00:00|56.71|54.51|56.1|53.9|56.71|54.51|55.98|53.78|0
1711119900000|2024-03-22 15:05:00|56.14|53.94|56.32|54.12|56.36|54.16|55.95|53.75|0
1711120200000|2024-03-22 15:10:00|56.29|54.09|56.02|53.82|56.29|54.09|55.87|53.67|0
1711120500000|2024-03-22 15:15:00|55.98|53.78|56.15|53.95|56.32|54.12|55.98|53.78|0
1711120800000|2024-03-22 15:20:00|56.13|53.93|55.87|53.67|56.13|53.93|55.79|53.59|0
1711121100000|2024-03-22 15:25:00|55.83|53.63|55.75|53.55|55.98|53.78|55.68|53.48|0
1711121400000|2024-03-22 15:30:00|55.71|53.51|55.6|53.4|55.75|53.55|55.56|53.36|0
1711121700000|2024-03-22 15:35:00|55.62|53.42|56.05|53.85|56.13|53.93|55.52|53.32|0
1711122000000|2024-03-22 15:40:00|56.01|53.81|56.09|53.89|56.09|53.89|55.78|53.58|0
1711122300000|2024-03-22 15:45:00|56.12|53.92|56.05|53.85|56.16|53.96|55.82|53.62|0
1711122600000|2024-03-22 15:50:00|56.01|53.81|55.52|53.32|56.01|53.81|55.29|53.09|0
1711122900000|2024-03-22 15:55:00|55.48|53.28|55.29|53.09|55.63|53.43|55.25|53.05|0
1711123200000|2024-03-22 16:00:00|55.27|53.07|55.55|53.35|55.59|53.39|55.14|52.94|0
1711123500000|2024-03-22 16:05:00|55.52|53.32|55.55|53.35|55.67|53.47|55.36|53.16|0
1711123800000|2024-03-22 16:10:00|55.51|53.31|55.63|53.43|55.74|53.54|55.33|53.13|0
1711124100000|2024-03-22 16:15:00|55.66|53.46|55.62|53.42|56|53.8|55.62|53.42|0
1711124400000|2024-03-22 16:20:00|55.66|53.46|55.66|53.46|55.81|53.61|55.51|53.31|0
1711124700000|2024-03-22 16:25:00|55.7|53.5|55.62|53.42|55.85|53.65|55.53|53.33|0
1711125000000|2024-03-22 16:30:00|55.58|53.38|56.11|53.91|56.15|53.95|55.57|53.37|0
1711125300000|2024-03-22 16:35:00|56.15|53.95|55.96|53.76|56.3|54.1|55.94|53.74|0
1711125600000|2024-03-22 16:40:00|55.92|53.72|55.54|53.34|55.92|53.72|55.52|53.32|0
1711125900000|2024-03-22 16:45:00|55.56|53.36|55.39|53.19|55.56|53.36|55.31|53.11|0
1711126200000|2024-03-22 16:50:00|55.35|53.15|55.13|52.93|55.39|53.19|55.01|52.81|0
1711126500000|2024-03-22 16:55:00|55.09|52.89|55.05|52.85|55.31|53.11|55.05|52.85|0
1711126800000|2024-03-22 17:00:00|55.01|52.81|54.97|52.77|55.12|52.92|54.97|52.77|0
1711127100000|2024-03-22 17:05:00|54.94|52.74|54.86|52.66|54.97|52.77|54.79|52.59|0
1711127400000|2024-03-22 17:10:00|54.88|52.68|54.75|52.55|55.08|52.88|54.71|52.51|0
1711127700000|2024-03-22 17:15:00|54.77|52.57|54.71|52.51|54.82|52.62|54.49|52.29|0
1711128000000|2024-03-22 17:20:00|54.74|52.54|54.84|52.64|54.97|52.77|54.74|52.54|0
1711128300000|2024-03-22 17:25:00|54.86|52.66|54.69|52.49|54.89|52.69|54.67|52.47|0
1711128600000|2024-03-22 17:30:00|54.67|52.47|54.59|52.39|54.7|52.5|54.41|52.21|0
1711128900000|2024-03-22 17:35:00|54.55|52.35|54.81|52.61|54.85|52.65|54.55|52.35|0
1711129200000|2024-03-22 17:40:00|54.74|52.54|54.63|52.43|54.89|52.69|54.59|52.39|0
1711129500000|2024-03-22 17:45:00|54.59|52.39|54.4|52.2|54.59|52.39|54.22|52.02|0
1711129800000|2024-03-22 17:50:00|54.37|52.17|54.11|51.91|54.37|52.17|53.96|51.76|0
1711130100000|2024-03-22 17:55:00|54.09|51.89|53.96|51.76|54.14|51.94|53.92|51.72|0
1711130400000|2024-03-22 18:00:00|54.03|51.83|53.96|51.76|54.18|51.98|53.88|51.68|0
1711130700000|2024-03-22 18:05:00|53.92|51.72|54.25|52.05|54.29|52.09|53.92|51.72|0
1711131000000|2024-03-22 18:10:00|54.21|52.01|54.25|52.05|54.25|52.05|54.1|51.9|0
1711131300000|2024-03-22 18:15:00|54.28|52.08|54.47|52.27|54.51|52.31|54.25|52.05|0
1711131600000|2024-03-22 18:20:00|54.43|52.23|54.47|52.27|54.8|52.6|54.39|52.19|0
1711131900000|2024-03-22 18:25:00|54.49|52.29|53.98|51.78|54.49|52.29|53.91|51.71|0
1711132200000|2024-03-22 18:30:00|54.02|51.82|54.2|52|54.43|52.23|53.98|51.78|0
1711132500000|2024-03-22 18:35:00|54.24|52.04|54.2|52|54.28|52.08|54.06|51.86|0
1711132800000|2024-03-22 18:40:00|54.24|52.04|54.5|52.3|54.57|52.37|54.24|52.04|0
1711133100000|2024-03-22 18:45:00|54.48|52.28|54.66|52.46|54.72|52.52|54.42|52.22|0
1711133400000|2024-03-22 18:50:00|54.7|52.5|54.72|52.52|54.79|52.59|54.53|52.33|0
1711133700000|2024-03-22 18:55:00|54.68|52.48|54.49|52.29|54.72|52.52|54.35|52.15|0
1711134000000|2024-03-22 19:00:00|54.53|52.33|54.71|52.51|54.75|52.55|54.45|52.25|0
1711134300000|2024-03-22 19:05:00|54.68|52.48|54.6|52.4|54.9|52.7|54.57|52.37|0
1711134600000|2024-03-22 19:10:00|54.64|52.44|55.54|53.34|55.84|53.64|54.56|52.36|0
1711134900000|2024-03-22 19:15:00|55.5|53.3|55.68|53.48|56.03|53.83|55.42|53.22|0
1711135200000|2024-03-22 19:20:00|55.65|53.45|55.57|53.37|55.84|53.64|55.5|53.3|0
1711135500000|2024-03-22 19:25:00|55.53|53.33|55.19|52.99|55.53|53.33|55.12|52.92|0
1711135800000|2024-03-22 19:30:00|55.17|52.97|55.42|53.22|55.61|53.41|55.15|52.95|0
1711136100000|2024-03-22 19:35:00|55.34|53.14|55.04|52.84|55.34|53.14|55|52.8|0
1711136400000|2024-03-22 19:40:00|55|52.8|54.78|52.58|55.15|52.95|54.7|52.5|0
1711136700000|2024-03-22 19:45:00|54.81|52.61|54.72|52.52|54.96|52.76|54.66|52.46|0
1711137000000|2024-03-22 19:50:00|54.66|52.46|54.63|52.43|54.78|52.58|54.29|52.09|0
1711137300000|2024-03-22 19:55:00|54.66|52.46|55.94|53.74|55.94|53.74|54.51|52.31|0
1711137600000|2024-03-22 20:00:00|55.86|53.66|56.09|53.89|56.17|53.97|55.71|53.51|0
1711137900000|2024-03-22 20:05:00|56.13|53.93|56.32|54.12|56.35|54.15|56.05|53.85|0
1711138200000|2024-03-22 20:10:00|56.28|54.08|56.28|54.08|56.35|54.15|56.24|54.04|0
1711326900000|2024-03-25 00:35:00|58.39|56.19|58.43|56.23|58.47|56.27|58.35|56.15|0
1711327200000|2024-03-25 00:40:00|58.41|56.21|58.47|56.27|58.51|56.31|58.39|56.19|0
1711327500000|2024-03-25 00:45:00|58.51|56.31|58.47|56.27|58.55|56.35|58.43|56.23|0
1711327800000|2024-03-25 00:50:00|58.43|56.23|58.51|56.31|58.51|56.31|58.35|56.15|0
1711328100000|2024-03-25 00:55:00|58.47|56.27|58.58|56.38|58.62|56.42|58.43|56.23|0
1711328400000|2024-03-25 01:00:00|58.62|56.42|58.66|56.46|58.7|56.5|58.5|56.3|0
1711328700000|2024-03-25 01:05:00|58.62|56.42|58.54|56.34|58.7|56.5|58.5|56.3|0
1711329000000|2024-03-25 01:10:00|58.58|56.38|58.69|56.49|58.73|56.53|58.54|56.34|0
1711329300000|2024-03-25 01:15:00|58.73|56.53|58.52|56.32|58.77|56.57|58.46|56.26|0
1711329600000|2024-03-25 01:20:00|58.5|56.3|58.34|56.14|58.5|56.3|58.3|56.1|0
1711329900000|2024-03-25 01:25:00|58.38|56.18|58.34|56.14|58.5|56.3|58.34|56.14|0
1711330200000|2024-03-25 01:30:00|58.3|56.1|58.42|56.22|58.42|56.22|58.3|56.1|0
1711330500000|2024-03-25 01:35:00|58.38|56.18|58.1|55.9|58.42|56.22|58.1|55.9|0
1711330800000|2024-03-25 01:40:00|58.14|55.94|58.26|56.06|58.26|56.06|58.07|55.87|0
1711331100000|2024-03-25 01:45:00|58.22|56.02|58.33|56.13|58.33|56.13|58.18|55.98|0
1711331400000|2024-03-25 01:50:00|58.37|56.17|58.33|56.13|58.41|56.21|58.29|56.09|0
1711331700000|2024-03-25 01:55:00|58.37|56.17|58.33|56.13|58.45|56.25|58.33|56.13|0
1711332000000|2024-03-25 02:00:00|58.37|56.17|58.44|56.24|58.48|56.28|58.37|56.17|0
1711332300000|2024-03-25 02:05:00|58.48|56.28|58.44|56.24|58.52|56.32|58.44|56.24|0
1711332600000|2024-03-25 02:10:00|58.48|56.28|58.48|56.28|58.64|56.44|58.48|56.28|0
1711332900000|2024-03-25 02:15:00|58.52|56.32|58.99|56.79|59.1|56.9|58.52|56.32|0
1711333200000|2024-03-25 02:20:00|59.02|56.82|58.94|56.74|59.18|56.98|58.94|56.74|0
1711333500000|2024-03-25 02:25:00|58.98|56.78|58.86|56.66|59.02|56.82|58.86|56.66|0
1711333800000|2024-03-25 02:30:00|58.83|56.63|58.86|56.66|58.94|56.74|58.79|56.59|0
1711334100000|2024-03-25 02:35:00|58.88|56.68|58.86|56.66|58.94|56.74|58.77|56.57|0
1711334400000|2024-03-25 02:40:00|58.82|56.62|58.94|56.74|58.98|56.78|58.78|56.58|0
1711334700000|2024-03-25 02:45:00|58.9|56.7|58.82|56.62|58.94|56.74|58.78|56.58|0
1711335000000|2024-03-25 02:50:00|58.86|56.66|58.82|56.62|58.9|56.7|58.78|56.58|0
1711335300000|2024-03-25 02:55:00|58.8|56.6|58.74|56.54|58.82|56.62|58.74|56.54|0
1711335600000|2024-03-25 03:00:00|58.78|56.58|58.89|56.69|58.93|56.73|58.78|56.58|0
1711335900000|2024-03-25 03:05:00|58.85|56.65|58.81|56.61|58.89|56.69|58.77|56.57|0
1711336200000|2024-03-25 03:10:00|58.85|56.65|58.85|56.65|59.05|56.85|58.85|56.65|0
1711336500000|2024-03-25 03:15:00|58.81|56.61|58.81|56.61|58.85|56.65|58.77|56.57|0
1711336800000|2024-03-25 03:20:00|58.83|56.63|58.89|56.69|58.89|56.69|58.81|56.61|0
1711337100000|2024-03-25 03:25:00|58.87|56.67|58.92|56.72|58.93|56.73|58.85|56.65|0
1711337400000|2024-03-25 03:30:00|58.96|56.76|58.92|56.72|59|56.8|58.92|56.72|0
1711337700000|2024-03-25 03:35:00|58.96|56.76|58.88|56.68|58.96|56.76|58.88|56.68|0
1711338000000|2024-03-25 03:40:00|58.92|56.72|59.08|56.88|59.08|56.88|58.92|56.72|0
1711338300000|2024-03-25 03:45:00|59.04|56.84|58.84|56.64|59.04|56.84|58.82|56.62|0
1711338600000|2024-03-25 03:50:00|58.88|56.68|58.92|56.72|58.96|56.76|58.88|56.68|0
1711338900000|2024-03-25 03:55:00|58.88|56.68|58.84|56.64|58.92|56.72|58.84|56.64|0
1711339200000|2024-03-25 04:00:00|58.88|56.68|58.87|56.67|58.88|56.68|58.86|56.66|0
1711339500000|2024-03-25 04:05:00|58.91|56.71|58.95|56.75|59.03|56.83|58.87|56.67|0
1711339800000|2024-03-25 04:10:00|58.99|56.79|58.95|56.75|58.99|56.79|58.95|56.75|0
1711340100000|2024-03-25 04:15:00|58.99|56.79|58.95|56.75|59.03|56.83|58.95|56.75|0
1711340400000|2024-03-25 04:20:00|58.99|56.79|59.02|56.82|59.1|56.9|58.99|56.79|0
1711340700000|2024-03-25 04:25:00|59.06|56.86|58.83|56.63|59.06|56.86|58.83|56.63|0
1711341000000|2024-03-25 04:30:00|58.79|56.59|58.87|56.67|58.9|56.7|58.79|56.59|0
1711341300000|2024-03-25 04:35:00|58.86|56.66|58.9|56.7|58.9|56.7|58.82|56.62|0
1711341600000|2024-03-25 04:40:00|58.86|56.66|58.86|56.66|58.9|56.7|58.86|56.66|0
1711341900000|2024-03-25 04:45:00|58.88|56.68|58.9|56.7|58.94|56.74|58.86|56.66|0
1711342200000|2024-03-25 04:50:00|58.94|56.74|58.94|56.74|58.94|56.74|58.9|56.7|0
1711342500000|2024-03-25 04:55:00|58.9|56.7|58.94|56.74|58.94|56.74|58.9|56.7|0
1711342800000|2024-03-25 05:00:00|58.9|56.7|58.82|56.62|59.05|56.85|58.78|56.58|0
1711343100000|2024-03-25 05:05:00|58.86|56.66|58.97|56.77|58.97|56.77|58.86|56.66|0
1711343400000|2024-03-25 05:10:00|58.93|56.73|58.93|56.73|59.01|56.81|58.89|56.69|0
1711343700000|2024-03-25 05:15:00|58.95|56.75|59.16|56.96|59.24|57.04|58.95|56.75|0
1711344000000|2024-03-25 05:20:00|59.12|56.92|59.12|56.92|59.2|57|59.08|56.88|0
1711344300000|2024-03-25 05:25:00|59.16|56.96|59.24|57.04|59.24|57.04|59.12|56.92|0
1711344600000|2024-03-25 05:30:00|59.2|57|59.16|56.96|59.24|57.04|59.08|56.88|0
1711344900000|2024-03-25 05:35:00|59.2|57|59.28|57.08|59.32|57.12|59.18|56.98|0
1711345200000|2024-03-25 05:40:00|59.24|57.04|59.16|56.96|59.24|57.04|59.12|56.92|0
1711345500000|2024-03-25 05:45:00|59.2|57|59.15|56.95|59.23|57.03|59.15|56.95|0
1711345800000|2024-03-25 05:50:00|59.19|56.99|59.31|57.11|59.31|57.11|59.15|56.95|0
1711346100000|2024-03-25 05:55:00|59.27|57.07|59.31|57.11|59.31|57.11|59.23|57.03|0
1711346400000|2024-03-25 06:00:00|59.27|57.07|59.46|57.26|59.54|57.34|59.27|57.07|0
1711346700000|2024-03-25 06:05:00|59.5|57.3|59.66|57.46|59.74|57.54|59.5|57.3|0
1711347000000|2024-03-25 06:10:00|59.7|57.5|59.62|57.42|59.74|57.54|59.58|57.38|0
1711347300000|2024-03-25 06:15:00|59.7|57.5|59.74|57.54|59.78|57.58|59.66|57.46|0
1711347600000|2024-03-25 06:20:00|59.78|57.58|59.89|57.69|59.93|57.73|59.74|57.54|0
1711347900000|2024-03-25 06:25:00|59.85|57.65|59.69|57.49|59.89|57.69|59.69|57.49|0
1711348200000|2024-03-25 06:30:00|59.65|57.45|59.69|57.49|59.69|57.49|59.57|57.37|0
1711348500000|2024-03-25 06:35:00|59.65|57.45|58.94|56.74|59.65|57.45|58.75|56.55|0
1711348800000|2024-03-25 06:40:00|58.98|56.78|58.86|56.66|59.02|56.82|58.86|56.66|0
1711349100000|2024-03-25 06:45:00|58.82|56.62|58.78|56.58|58.86|56.66|58.74|56.54|0
1711349400000|2024-03-25 06:50:00|58.74|56.54|58.76|56.56|58.78|56.58|58.74|56.54|0
1711349700000|2024-03-25 06:55:00|58.74|56.54|58.78|56.58|58.81|56.61|58.7|56.5|0
1711350000000|2024-03-25 07:00:00|58.81|56.61|59.01|56.81|59.05|56.85|58.72|56.52|0
1711350300000|2024-03-25 07:05:00|59.05|56.85|59.01|56.81|59.13|56.93|58.97|56.77|0
1711350600000|2024-03-25 07:10:00|58.97|56.77|58.77|56.57|58.97|56.77|58.69|56.49|0
1711350900000|2024-03-25 07:15:00|58.79|56.59|58.73|56.53|58.85|56.65|58.73|56.53|0
1711351200000|2024-03-25 07:20:00|58.69|56.49|58.69|56.49|58.77|56.57|58.65|56.45|0
1711351500000|2024-03-25 07:25:00|58.67|56.47|58.71|56.51|58.81|56.61|58.65|56.45|0
1711351800000|2024-03-25 07:30:00|58.73|56.53|58.73|56.53|58.84|56.64|58.69|56.49|0
1711352100000|2024-03-25 07:35:00|58.75|56.55|58.65|56.45|58.76|56.56|58.49|56.29|0
1711352400000|2024-03-25 07:40:00|58.63|56.43|58.49|56.29|58.65|56.45|58.47|56.27|0
1711352700000|2024-03-25 07:45:00|58.45|56.25|58.6|56.4|58.6|56.4|58.41|56.21|0
1711353000000|2024-03-25 07:50:00|58.64|56.44|58.52|56.32|58.68|56.48|58.52|56.32|0
1711353300000|2024-03-25 07:55:00|58.48|56.28|58.68|56.48|58.68|56.48|58.45|56.25|0
1711353600000|2024-03-25 08:00:00|58.64|56.44|58.05|55.85|58.64|56.44|58.02|55.82|0
1711353900000|2024-03-25 08:05:00|58.09|55.89|57.45|55.25|58.21|56.01|57.45|55.25|0
1711354200000|2024-03-25 08:10:00|57.41|55.21|57.34|55.14|57.57|55.37|57.34|55.14|0
1711354500000|2024-03-25 08:15:00|57.32|55.12|57.45|55.25|57.49|55.29|57.26|55.06|0
1711354800000|2024-03-25 08:20:00|57.49|55.29|57.64|55.44|57.84|55.64|57.49|55.29|0
1711355100000|2024-03-25 08:25:00|57.68|55.48|57.45|55.25|57.72|55.52|57.33|55.13|0
1711355400000|2024-03-25 08:30:00|57.41|55.21|57.18|54.98|57.52|55.32|57.18|54.98|0
1711355700000|2024-03-25 08:35:00|57.16|54.96|57.56|55.36|57.56|55.36|57.14|54.94|0
1711356000000|2024-03-25 08:40:00|57.54|55.34|57.35|55.15|57.56|55.36|57.29|55.09|0
1711356300000|2024-03-25 08:45:00|57.33|55.13|57.52|55.32|57.56|55.36|57.33|55.13|0
1711356600000|2024-03-25 08:50:00|57.56|55.36|57.83|55.63|57.86|55.66|57.48|55.28|0
1711356900000|2024-03-25 08:55:00|57.79|55.59|57.63|55.43|57.9|55.7|57.42|55.22|0
1711357200000|2024-03-25 09:00:00|57.59|55.39|57.86|55.66|58.02|55.82|57.5|55.3|0
1711357500000|2024-03-25 09:05:00|57.9|55.7|57.98|55.78|58.05|55.85|57.82|55.62|0
1711357800000|2024-03-25 09:10:00|58|55.8|57.94|55.74|58.05|55.85|57.9|55.7|0
1711358100000|2024-03-25 09:15:00|58.01|55.81|58.03|55.83|58.05|55.85|57.92|55.72|0
1711358400000|2024-03-25 09:20:00|58.01|55.81|57.97|55.77|58.05|55.85|57.89|55.69|0
1711358700000|2024-03-25 09:25:00|58.01|55.81|57.97|55.77|58.16|55.96|57.95|55.75|0
1711359000000|2024-03-25 09:30:00|58.01|55.81|58.05|55.85|58.05|55.85|57.8|55.6|0
1711359300000|2024-03-25 09:35:00|58.03|55.83|58.2|56|58.2|56|58.01|55.81|0
1711359600000|2024-03-25 09:40:00|58.24|56.04|58.12|55.92|58.24|56.04|58.08|55.88|0
1711359900000|2024-03-25 09:45:00|58.14|55.94|58.12|55.92|58.2|56|58.04|55.84|0
1711360200000|2024-03-25 09:50:00|58.14|55.94|58.43|56.23|58.43|56.23|58.08|55.88|0
1711360500000|2024-03-25 09:55:00|58.39|56.19|58.74|56.54|58.86|56.66|58.39|56.19|0
1711360800000|2024-03-25 10:00:00|58.76|56.56|58.58|56.38|58.9|56.7|58.58|56.38|0
1711361100000|2024-03-25 10:05:00|58.62|56.42|58.78|56.58|58.82|56.62|58.62|56.42|0
1711361400000|2024-03-25 10:10:00|58.82|56.62|59.13|56.93|59.13|56.93|58.74|56.54|0
1711361700000|2024-03-25 10:15:00|59.17|56.97|58.06|55.86|59.21|57.01|57.55|55.35|0
1711362000000|2024-03-25 10:20:00|58.1|55.9|58.06|55.86|58.17|55.97|58.02|55.82|0
1711362300000|2024-03-25 10:25:00|58.04|55.84|58.02|55.82|58.08|55.88|57.86|55.66|0
1711362600000|2024-03-25 10:30:00|58|55.8|58.01|55.81|58.05|55.85|57.9|55.7|0
1711362900000|2024-03-25 10:35:00|58.05|55.85|58.03|55.83|58.13|55.93|57.97|55.77|0
1711363200000|2024-03-25 10:40:00|58.05|55.85|57.97|55.77|58.09|55.89|57.93|55.73|0
1711363500000|2024-03-25 10:45:00|58.01|55.81|58.24|56.04|58.24|56.04|58.01|55.81|0
1711363800000|2024-03-25 10:50:00|58.2|56|58.13|55.93|58.24|56.04|58.05|55.85|0
1711364100000|2024-03-25 10:55:00|58.11|55.91|58.16|55.96|58.24|56.04|58.09|55.89|0
1711364400000|2024-03-25 11:00:00|58.12|55.92|58.48|56.28|58.59|56.39|58.12|55.92|0
1711364700000|2024-03-25 11:05:00|58.51|56.31|58.71|56.51|58.83|56.63|58.48|56.28|0
1711365000000|2024-03-25 11:10:00|58.75|56.55|58.59|56.39|58.87|56.67|58.59|56.39|0
1711365300000|2024-03-25 11:15:00|58.61|56.41|58.71|56.51|58.79|56.59|58.59|56.39|0
1711365600000|2024-03-25 11:20:00|58.75|56.55|58.86|56.66|59.1|56.9|58.75|56.55|0
1711365900000|2024-03-25 11:25:00|58.9|56.7|58.86|56.66|58.98|56.78|58.78|56.58|0
1711366200000|2024-03-25 11:30:00|58.9|56.7|58.82|56.62|58.94|56.74|58.74|56.54|0
1711366500000|2024-03-25 11:35:00|58.86|56.66|58.94|56.74|58.94|56.74|58.7|56.5|0
1711366800000|2024-03-25 11:40:00|58.92|56.72|58.39|56.19|58.94|56.74|58.35|56.15|0
1711367100000|2024-03-25 11:45:00|58.35|56.15|58.47|56.27|58.51|56.31|58.27|56.07|0
1711367400000|2024-03-25 11:50:00|58.51|56.31|58.39|56.19|58.74|56.54|58.39|56.19|0
1711367700000|2024-03-25 11:55:00|58.43|56.23|58.34|56.14|58.54|56.34|58.34|56.14|0
1711368000000|2024-03-25 12:00:00|58.38|56.18|58.15|55.95|58.46|56.26|58.11|55.91|0
1711368300000|2024-03-25 12:05:00|58.19|55.99|58.54|56.34|58.54|56.34|58.07|55.87|0
1711368600000|2024-03-25 12:10:00|58.52|56.32|58.5|56.3|58.66|56.46|58.42|56.22|0
1711368900000|2024-03-25 12:15:00|58.42|56.22|58.02|55.82|58.42|56.22|57.99|55.79|0
1711369200000|2024-03-25 12:20:00|58.06|55.86|57.91|55.71|58.1|55.9|57.91|55.71|0
1711369500000|2024-03-25 12:25:00|57.94|55.74|57.94|55.74|58.16|55.96|57.91|55.71|0
1711369800000|2024-03-25 12:30:00|57.92|55.72|57.98|55.78|58.06|55.86|57.86|55.66|0
1711370100000|2024-03-25 12:35:00|57.94|55.74|58.29|56.09|58.35|56.15|57.94|55.74|0
1711370400000|2024-03-25 12:40:00|58.25|56.05|57.86|55.66|58.25|56.05|57.86|55.66|0
1711370700000|2024-03-25 12:45:00|57.9|55.7|57.94|55.74|57.94|55.74|57.86|55.66|0
1711371000000|2024-03-25 12:50:00|57.9|55.7|57.97|55.77|58.13|55.93|57.9|55.7|0
1711371300000|2024-03-25 12:55:00|57.94|55.74|57.97|55.77|58.15|55.95|57.93|55.73|0
1711371600000|2024-03-25 13:00:00|58.01|55.81|57.89|55.69|58.01|55.81|57.85|55.65|0
1711371900000|2024-03-25 13:05:00|57.85|55.65|58.17|55.97|58.21|56.01|57.85|55.65|0
1711372200000|2024-03-25 13:10:00|58.13|55.93|57.91|55.71|58.32|56.12|57.89|55.69|0
1711372500000|2024-03-25 13:15:00|57.93|55.73|58.01|55.81|58.01|55.81|57.81|55.61|0
1711372800000|2024-03-25 13:20:00|57.97|55.77|58|55.8|58.08|55.88|57.89|55.69|0
1711373100000|2024-03-25 13:25:00|57.97|55.77|58.12|55.92|58.24|56.04|57.73|55.53|0
1711373400000|2024-03-25 13:30:00|58.24|56.04|57.46|55.26|58.24|56.04|57.3|55.1|0
1711373700000|2024-03-25 13:35:00|57.42|55.22|57.65|55.45|57.69|55.49|57.3|55.1|0
1711374000000|2024-03-25 13:40:00|57.61|55.41|58.23|56.03|58.47|56.27|57.61|55.41|0
1711374300000|2024-03-25 13:45:00|58.31|56.11|57.8|55.6|58.41|56.21|57.72|55.52|0
1711374600000|2024-03-25 13:50:00|57.84|55.64|57.35|55.15|57.84|55.64|57.26|55.06|0
1711374900000|2024-03-25 13:55:00|57.41|55.21|57.43|55.23|58.07|55.87|57.29|55.09|0
1711375200000|2024-03-25 14:00:00|57.35|55.15|57.74|55.54|57.74|55.54|57.35|55.15|0
1711375500000|2024-03-25 14:05:00|57.66|55.46|57.23|55.03|57.66|55.46|57.07|54.87|0
1711375800000|2024-03-25 14:10:00|57.15|54.95|56.84|54.64|57.15|54.95|56.69|54.49|0
1711376100000|2024-03-25 14:15:00|56.76|54.56|56.88|54.68|56.99|54.79|56.65|54.45|0
1711376400000|2024-03-25 14:20:00|56.84|54.64|56.92|54.72|56.99|54.79|56.46|54.26|0
1711376700000|2024-03-25 14:25:00|56.88|54.68|57.15|54.95|57.22|55.02|56.72|54.52|0
1711377000000|2024-03-25 14:30:00|57.11|54.91|56.91|54.71|57.42|55.22|56.91|54.71|0
1711377300000|2024-03-25 14:35:00|56.87|54.67|57.07|54.87|57.34|55.14|56.84|54.64|0
1711377600000|2024-03-25 14:40:00|57.03|54.83|57.14|54.94|57.34|55.14|57.01|54.81|0
1711377900000|2024-03-25 14:45:00|57.18|54.98|57.33|55.13|57.61|55.41|57.14|54.94|0
1711378200000|2024-03-25 14:50:00|57.26|55.06|57.25|55.05|57.45|55.25|57.14|54.94|0
1711378500000|2024-03-25 14:55:00|57.22|55.02|56.91|54.71|57.25|55.05|56.83|54.63|0
1711378800000|2024-03-25 15:00:00|56.83|54.63|56.75|54.55|56.98|54.78|56.67|54.47|0
1711379100000|2024-03-25 15:05:00|56.71|54.51|56.83|54.63|56.94|54.74|56.6|54.4|0
1711379400000|2024-03-25 15:10:00|56.81|54.61|56.94|54.74|57.09|54.89|56.71|54.51|0
1711379700000|2024-03-25 15:15:00|56.92|54.72|56.82|54.62|57.09|54.89|56.63|54.43|0
1711380000000|2024-03-25 15:20:00|56.78|54.58|57.01|54.81|57.13|54.93|56.75|54.55|0
1711380300000|2024-03-25 15:25:00|56.97|54.77|56.84|54.64|57.21|55.01|56.74|54.54|0
1711380600000|2024-03-25 15:30:00|56.86|54.66|56.97|54.77|57.17|54.97|56.82|54.62|0
1711380900000|2024-03-25 15:35:00|56.95|54.75|56.7|54.5|57.13|54.93|56.66|54.46|0
1711381200000|2024-03-25 15:40:00|56.66|54.46|56.7|54.5|56.78|54.58|56.55|54.35|0
1711381500000|2024-03-25 15:45:00|56.66|54.46|56.62|54.42|56.74|54.54|56.47|54.27|0
1711381800000|2024-03-25 15:50:00|56.58|54.38|56.73|54.53|56.97|54.77|56.54|54.34|0
1711382100000|2024-03-25 15:55:00|56.7|54.5|56.85|54.65|56.89|54.69|56.56|54.36|0
1711382400000|2024-03-25 16:00:00|56.81|54.61|57.19|54.99|57.31|55.11|56.81|54.61|0
1711382700000|2024-03-25 16:05:00|57.23|55.03|57.19|54.99|57.23|55.03|57.04|54.84|0
1711383000000|2024-03-25 16:10:00|57.15|54.95|56.92|54.72|57.15|54.95|56.84|54.64|0
1711383300000|2024-03-25 16:15:00|56.96|54.76|56.73|54.53|56.96|54.76|56.69|54.49|0
1711383600000|2024-03-25 16:20:00|56.75|54.55|56.76|54.56|56.92|54.72|56.73|54.53|0
1711383900000|2024-03-25 16:25:00|56.73|54.53|56.99|54.79|56.99|54.79|56.69|54.49|0
1711384200000|2024-03-25 16:30:00|56.96|54.76|57.07|54.87|57.15|54.95|56.92|54.72|0
1711384500000|2024-03-25 16:35:00|57.03|54.83|57.15|54.95|57.15|54.95|56.91|54.71|0
1711384800000|2024-03-25 16:40:00|57.22|55.02|57.11|54.91|57.26|55.06|56.84|54.64|0
1711385100000|2024-03-25 16:45:00|57.07|54.87|57.22|55.02|57.3|55.1|56.99|54.79|0
1711385400000|2024-03-25 16:50:00|57.26|55.06|56.87|54.67|57.37|55.17|56.83|54.63|0
1711385700000|2024-03-25 16:55:00|56.83|54.63|57.1|54.9|57.18|54.98|56.83|54.63|0
1711386000000|2024-03-25 17:00:00|57.06|54.86|56.98|54.78|57.22|55.02|56.94|54.74|0
1711386300000|2024-03-25 17:05:00|57.02|54.82|57.17|54.97|57.25|55.05|56.98|54.78|0
1711386600000|2024-03-25 17:10:00|57.14|54.94|57.06|54.86|57.45|55.25|57.06|54.86|0
1711386900000|2024-03-25 17:15:00|57.1|54.9|57.06|54.86|57.13|54.93|56.94|54.74|0
1711387200000|2024-03-25 17:20:00|57.02|54.82|57.09|54.89|57.33|55.13|56.98|54.78|0
1711387500000|2024-03-25 17:25:00|57.07|54.87|56.92|54.72|57.07|54.87|56.82|54.62|0
1711387800000|2024-03-25 17:30:00|56.9|54.7|56.86|54.66|57.01|54.81|56.78|54.58|0
1711388100000|2024-03-25 17:35:00|56.9|54.7|56.9|54.7|57.01|54.81|56.86|54.66|0
1711388400000|2024-03-25 17:40:00|56.86|54.66|56.66|54.46|56.86|54.66|56.62|54.42|0
1711388700000|2024-03-25 17:45:00|56.7|54.5|56.89|54.69|56.89|54.69|56.62|54.42|0
1711389000000|2024-03-25 17:50:00|56.85|54.65|56.81|54.61|57.01|54.81|56.78|54.58|0
1711389300000|2024-03-25 17:55:00|56.85|54.65|56.66|54.46|56.93|54.73|56.62|54.42|0
1711389600000|2024-03-25 18:00:00|56.62|54.42|56.7|54.5|56.77|54.57|56.62|54.42|0
1711389900000|2024-03-25 18:05:00|56.66|54.46|56.43|54.23|56.7|54.5|56.43|54.23|0
1711390200000|2024-03-25 18:10:00|56.39|54.19|56.54|54.34|56.54|54.34|56.39|54.19|0
1711390500000|2024-03-25 18:15:00|56.5|54.3|56.38|54.18|56.58|54.38|56.27|54.07|0
1711390800000|2024-03-25 18:20:00|56.42|54.22|56.46|54.26|56.46|54.26|56.31|54.11|0
1711391100000|2024-03-25 18:25:00|56.42|54.22|56.34|54.14|56.53|54.33|56.3|54.1|0
1711391400000|2024-03-25 18:30:00|56.3|54.1|56.57|54.37|56.57|54.37|56.3|54.1|0
1711391700000|2024-03-25 18:35:00|56.53|54.33|56.3|54.1|56.57|54.37|56.25|54.05|0
1711392000000|2024-03-25 18:40:00|56.26|54.06|56.57|54.37|56.57|54.37|56.22|54.02|0
1711392300000|2024-03-25 18:45:00|56.61|54.41|56.53|54.33|56.64|54.44|56.38|54.18|0
1711392600000|2024-03-25 18:50:00|56.57|54.37|56.41|54.21|56.57|54.37|56.34|54.14|0
1711392900000|2024-03-25 18:55:00|56.37|54.17|56.41|54.21|56.53|54.33|56.33|54.13|0
1711393200000|2024-03-25 19:00:00|56.45|54.25|56.64|54.44|56.64|54.44|56.45|54.25|0
1711393500000|2024-03-25 19:05:00|56.68|54.48|56.87|54.67|56.87|54.67|56.52|54.32|0
1711393800000|2024-03-25 19:10:00|56.91|54.71|57.02|54.82|57.14|54.94|56.83|54.63|0
1711394100000|2024-03-25 19:15:00|56.98|54.78|56.82|54.62|57.06|54.86|56.67|54.47|0
1711394400000|2024-03-25 19:20:00|56.78|54.58|57.01|54.81|57.28|55.08|56.78|54.58|0
1711394700000|2024-03-25 19:25:00|57.05|54.85|57.09|54.89|57.17|54.97|56.97|54.77|0
1711395000000|2024-03-25 19:30:00|57.17|54.97|56.86|54.66|57.17|54.97|56.78|54.58|0
1711395300000|2024-03-25 19:35:00|56.82|54.62|56.93|54.73|57.01|54.81|56.7|54.5|0
1711395600000|2024-03-25 19:40:00|56.89|54.69|56.74|54.54|56.89|54.69|56.47|54.27|0
1711395900000|2024-03-25 19:45:00|56.7|54.5|56.93|54.73|56.93|54.73|56.62|54.42|0
1711396200000|2024-03-25 19:50:00|57.08|54.88|57.7|55.5|57.74|55.54|57.04|54.84|0
1711396500000|2024-03-25 19:55:00|57.63|55.43|57.55|55.35|57.98|55.78|57.43|55.23|0
1711396800000|2024-03-25 20:00:00|57.62|55.42|57.78|55.58|57.78|55.58|57.35|55.15|0
1711397100000|2024-03-25 20:05:00|57.74|55.54|57.74|55.54|57.78|55.58|57.62|55.42|0
1711397400000|2024-03-25 20:10:00|57.72|55.52|57.66|55.46|57.74|55.54|57.62|55.42|0
1711397700000|2024-03-25 20:15:00|57.76|55.36|57.76|55.36|57.8|55.4|57.68|55.28|0
1711398000000|2024-03-25 20:20:00|57.72|55.32|57.6|55.2|57.76|55.36|57.56|55.16|0
1711398300000|2024-03-25 20:25:00|57.62|55.22|57.6|55.2|57.64|55.24|57.56|55.16|0
1711398600000|2024-03-25 20:30:00|57.64|55.24|57.63|55.23|57.64|55.24|57.52|55.12|0
1711398900000|2024-03-25 20:35:00|57.67|55.27|57.56|55.16|57.67|55.27|57.56|55.16|0
1711399200000|2024-03-25 20:40:00|57.52|55.12|57.55|55.15|57.59|55.19|57.48|55.08|0
1711399500000|2024-03-25 20:45:00|57.52|55.12|57.55|55.15|57.59|55.19|57.51|55.11|0
1711399800000|2024-03-25 20:50:00|57.59|55.19|57.51|55.11|57.63|55.23|57.51|55.11|0
1711400100000|2024-03-25 20:55:00|57.49|55.09|57.34|54.94|57.49|55.09|57.3|54.9|0
1711400400000|2024-03-25 21:00:00|57.33|54.93|57.36|54.96|57.38|54.98|57.33|54.93|0
1711400700000|2024-03-25 21:05:00|57.37|54.97|57.39|54.99|57.39|54.99|57.37|54.97|0
1711401000000|2024-03-25 21:10:00|57.42|55.02|57.37|54.97|57.42|55.02|57.37|54.97|0
1711401300000|2024-03-25 21:15:00|57.38|54.98|57.38|54.98|57.43|55.03|57.37|54.97|0
1711401600000|2024-03-25 21:20:00|57.42|55.02|57.38|54.98|57.42|55.02|57.35|54.95|0
1711401900000|2024-03-25 21:25:00|57.36|54.96|57.36|54.96|57.36|54.96|57.36|54.96|0
1711402200000|2024-03-25 21:30:00|57.34|54.94|57.35|54.95|57.36|54.96|57.34|54.94|0
1711402500000|2024-03-25 21:35:00|57.34|54.94|57.35|54.95|57.36|54.96|57.34|54.94|0
1711402800000|2024-03-25 21:40:00|57.36|54.96|57.35|54.95|57.36|54.96|57.35|54.95|0
1711403100000|2024-03-25 21:45:00|57.34|54.94|57.32|54.92|57.34|54.94|57.32|54.92|0
1711403400000|2024-03-25 21:50:00|57.33|54.93|57.33|54.93|57.33|54.93|57.32|54.92|0
1711403700000|2024-03-25 21:55:00|57.31|54.91|57.3|54.9|57.33|54.93|57.29|54.89|0
1711404000000|2024-03-25 22:00:00|57.24|54.84|57.01|54.61|57.26|54.86|56.99|54.59|0
1711404300000|2024-03-25 22:05:00|56.99|54.59|56.91|54.51|57.02|54.62|56.91|54.51|0
1711404600000|2024-03-25 22:10:00|56.87|54.47|56.83|54.43|56.87|54.47|56.75|54.35|0
1711404900000|2024-03-25 22:15:00|56.79|54.39|56.79|54.39|56.87|54.47|56.75|54.35|0
1711405200000|2024-03-25 22:20:00|56.83|54.43|56.75|54.35|56.83|54.43|56.75|54.35|0
1711405500000|2024-03-25 22:25:00|56.79|54.39|56.86|54.46|56.86|54.46|56.75|54.35|0
1711405800000|2024-03-25 22:30:00|56.9|54.5|56.98|54.58|56.98|54.58|56.88|54.48|0
1711406100000|2024-03-25 22:35:00|57|54.6|56.9|54.5|57.05|54.65|56.9|54.5|0
1711406400000|2024-03-25 22:40:00|56.94|54.54|56.97|54.57|56.98|54.58|56.94|54.54|0
1711406700000|2024-03-25 22:45:00|57.01|54.61|56.97|54.57|57.01|54.61|56.93|54.53|0
1711407000000|2024-03-25 22:50:00|56.93|54.53|56.97|54.57|57.01|54.61|56.93|54.53|0
1711407300000|2024-03-25 22:55:00|57.01|54.61|57.05|54.65|57.05|54.65|57.01|54.61|0
1711407600000|2024-03-25 23:00:00|57.01|54.61|56.97|54.57|57.01|54.61|56.93|54.53|0
1711407900000|2024-03-25 23:05:00|57.01|54.61|56.97|54.57|57.01|54.61|56.97|54.57|0
1711408200000|2024-03-25 23:10:00|56.93|54.53|57.08|54.68|57.2|54.8|56.93|54.53|0
1711408500000|2024-03-25 23:15:00|57.04|54.64|57.1|54.7|57.12|54.72|57.04|54.64|0
1711408800000|2024-03-25 23:20:00|57.12|54.72|57.16|54.76|57.2|54.8|57.08|54.68|0
1711409100000|2024-03-25 23:25:00|57.12|54.72|57|54.6|57.12|54.72|57|54.6|0
1711409400000|2024-03-25 23:30:00|57.04|54.64|56.96|54.56|57.04|54.64|56.92|54.52|0
1711409700000|2024-03-25 23:35:00|56.98|54.58|56.92|54.52|57|54.6|56.88|54.48|0
1711410000000|2024-03-25 23:40:00|56.88|54.48|56.84|54.44|56.92|54.52|56.84|54.44|0
1711410300000|2024-03-25 23:45:00|56.8|54.4|56.84|54.44|56.84|54.44|56.76|54.36|0
1711410600000|2024-03-25 23:50:00|56.82|54.42|56.68|54.28|56.82|54.42|56.68|54.28|0
1711410900000|2024-03-25 23:55:00|56.72|54.32|56.76|54.36|56.8|54.4|56.7|54.3|0
1711411200000|2024-03-26 00:00:00|56.8|54.4|56.76|54.36|56.91|54.51|56.76|54.36|0
1711411500000|2024-03-26 00:05:00|56.78|54.38|56.68|54.28|56.8|54.4|56.68|54.28|0
1711411800000|2024-03-26 00:10:00|56.64|54.24|56.6|54.2|56.64|54.24|56.56|54.16|0
1711412100000|2024-03-26 00:15:00|56.46|54.26|56.54|54.34|56.62|54.42|56.42|54.22|0
1711412400000|2024-03-26 00:20:00|56.58|54.38|57.12|54.92|57.85|55.65|56.54|54.34|0
1711412700000|2024-03-26 00:25:00|57.08|54.88|57.04|54.84|57.12|54.92|57.04|54.84|0
1711413000000|2024-03-26 00:30:00|57.08|54.88|57.04|54.84|57.12|54.92|57.04|54.84|0
1711413300000|2024-03-26 00:35:00|57|54.8|57|54.8|57.04|54.84|56.93|54.73|0
1711413600000|2024-03-26 00:40:00|56.96|54.76|56.92|54.72|57|54.8|56.89|54.69|0
1711413900000|2024-03-26 00:45:00|56.88|54.68|56.84|54.64|56.96|54.76|56.81|54.61|0
1711414200000|2024-03-26 00:50:00|56.88|54.68|56.92|54.72|56.94|54.74|56.88|54.68|0
1711414500000|2024-03-26 00:55:00|56.96|54.76|56.88|54.68|56.96|54.76|56.84|54.64|0
1711414800000|2024-03-26 01:00:00|56.92|54.72|56.8|54.6|56.92|54.72|56.76|54.56|0
1711415100000|2024-03-26 01:05:00|56.84|54.64|56.76|54.56|56.84|54.64|56.76|54.56|0
1711415400000|2024-03-26 01:10:00|56.72|54.52|56.76|54.56|56.84|54.64|56.72|54.52|0
1711415700000|2024-03-26 01:15:00|56.72|54.52|56.72|54.52|56.76|54.56|56.72|54.52|0
1711416000000|2024-03-26 01:20:00|56.74|54.54|56.91|54.71|56.91|54.71|56.72|54.52|0
1711416300000|2024-03-26 01:25:00|56.99|54.79|56.89|54.69|56.99|54.79|56.87|54.67|0
1711416600000|2024-03-26 01:30:00|56.87|54.67|56.91|54.71|56.99|54.79|56.83|54.63|0
1711416900000|2024-03-26 01:35:00|56.87|54.67|56.83|54.63|56.91|54.71|56.79|54.59|0
1711417200000|2024-03-26 01:40:00|56.85|54.65|56.85|54.65|56.91|54.71|56.83|54.63|0
1711417500000|2024-03-26 01:45:00|56.83|54.63|56.98|54.78|57.02|54.82|56.83|54.63|0
1711417800000|2024-03-26 01:50:00|57.02|54.82|56.9|54.7|57.02|54.82|56.9|54.7|0
1711418100000|2024-03-26 01:55:00|56.94|54.74|56.98|54.78|56.98|54.78|56.9|54.7|0
1711418400000|2024-03-26 02:00:00|56.94|54.74|56.98|54.78|57.01|54.81|56.9|54.7|0
1711418700000|2024-03-26 02:05:00|57.01|54.81|56.97|54.77|57.05|54.85|56.94|54.74|0
1711419000000|2024-03-26 02:10:00|56.99|54.79|57.01|54.81|57.05|54.85|56.97|54.77|0
1711419300000|2024-03-26 02:15:00|57.05|54.85|56.97|54.77|57.05|54.85|56.93|54.73|0
1711419900000|2024-03-26 02:25:00|57.01|54.81|56.93|54.73|57.01|54.81|56.93|54.73|0
1711420200000|2024-03-26 02:30:00|56.89|54.69|56.81|54.61|56.89|54.69|56.81|54.61|0
1711420500000|2024-03-26 02:35:00|56.77|54.57|56.85|54.65|56.85|54.65|56.77|54.57|0
1711420800000|2024-03-26 02:40:00|56.89|54.69|56.96|54.76|56.96|54.76|56.85|54.65|0
1711421100000|2024-03-26 02:45:00|56.93|54.73|57|54.8|57|54.8|56.85|54.65|0
1711421400000|2024-03-26 02:50:00|56.98|54.78|56.96|54.76|57|54.8|56.92|54.72|0
1711421700000|2024-03-26 02:55:00|56.98|54.78|57.07|54.87|57.08|54.88|56.96|54.76|0
1711422000000|2024-03-26 03:00:00|57.04|54.84|57.03|54.83|57.07|54.87|57.03|54.83|0
1711422300000|2024-03-26 03:05:00|57.07|54.87|56.96|54.76|57.07|54.87|56.96|54.76|0
1711422600000|2024-03-26 03:10:00|56.99|54.79|57.07|54.87|57.11|54.91|56.99|54.79|0
1711422900000|2024-03-26 03:15:00|57.03|54.83|56.95|54.75|57.07|54.87|56.95|54.75|0
1711423200000|2024-03-26 03:20:00|56.97|54.77|56.99|54.79|56.99|54.79|56.91|54.71|0
1711423500000|2024-03-26 03:25:00|56.95|54.75|56.95|54.75|56.95|54.75|56.91|54.71|0
1711423800000|2024-03-26 03:30:00|56.93|54.73|57.03|54.83|57.03|54.83|56.87|54.67|0
1711424100000|2024-03-26 03:35:00|57.05|54.85|57.14|54.94|57.18|54.98|57.05|54.85|0
1711424400000|2024-03-26 03:40:00|57.18|54.98|57.45|55.25|57.53|55.33|57.18|54.98|0
1711424700000|2024-03-26 03:45:00|57.53|55.33|57.29|55.09|57.53|55.33|57.29|55.09|0
1711425000000|2024-03-26 03:50:00|57.33|55.13|57.37|55.17|57.41|55.21|57.33|55.13|0
1711425300000|2024-03-26 03:55:00|57.39|55.19|57.37|55.17|57.41|55.21|57.33|55.13|0
1711425600000|2024-03-26 04:00:00|57.33|55.13|57.27|55.07|57.33|55.13|57.25|55.05|0
1711425900000|2024-03-26 04:05:00|57.29|55.09|57.21|55.01|57.29|55.09|57.17|54.97|0
1711426200000|2024-03-26 04:10:00|57.19|54.99|57.21|55.01|57.25|55.05|57.17|54.97|0
1711426500000|2024-03-26 04:15:00|57.17|54.97|57.13|54.93|57.19|54.99|57.09|54.89|0
1711426800000|2024-03-26 04:20:00|57.09|54.89|57.16|54.96|57.2|55|57.09|54.89|0
1711427100000|2024-03-26 04:25:00|57.13|54.93|57.09|54.89|57.16|54.96|57.09|54.89|0
1711427400000|2024-03-26 04:30:00|57.05|54.85|57.01|54.81|57.05|54.85|57.01|54.81|0
1711427700000|2024-03-26 04:35:00|57.05|54.85|56.97|54.77|57.05|54.85|56.97|54.77|0
1711428000000|2024-03-26 04:40:00|56.99|54.79|57.04|54.84|57.04|54.84|56.97|54.77|0
1711428300000|2024-03-26 04:45:00|57|54.8|57|54.8|57.04|54.84|57|54.8|0
1711428600000|2024-03-26 04:50:00|57.04|54.84|57.04|54.84|57.08|54.88|57.02|54.82|0
1711428900000|2024-03-26 04:55:00|57.06|54.86|57.08|54.88|57.08|54.88|57.04|54.84|0
1711429200000|2024-03-26 05:00:00|57.12|54.92|57.11|54.91|57.15|54.95|57.08|54.88|0
1711429500000|2024-03-26 05:05:00|57.08|54.88|56.88|54.68|57.08|54.88|56.88|54.68|0
1711429800000|2024-03-26 05:10:00|56.84|54.64|56.94|54.74|56.96|54.76|56.84|54.64|0
1711430100000|2024-03-26 05:15:00|56.88|54.68|56.88|54.68|56.92|54.72|56.88|54.68|0
1711430400000|2024-03-26 05:20:00|56.84|54.64|56.84|54.64|56.88|54.68|56.8|54.6|0
1711430700000|2024-03-26 05:25:00|56.88|54.68|56.87|54.67|56.95|54.75|56.87|54.67|0
1711431000000|2024-03-26 05:30:00|56.84|54.64|56.83|54.63|56.84|54.64|56.8|54.6|0
1711431300000|2024-03-26 05:35:00|56.87|54.67|56.8|54.6|56.91|54.71|56.8|54.6|0
1711431600000|2024-03-26 05:40:00|56.79|54.59|56.72|54.52|56.79|54.59|56.72|54.52|0
1711431900000|2024-03-26 05:45:00|56.75|54.55|56.75|54.55|56.75|54.55|56.72|54.52|0
1711432200000|2024-03-26 05:50:00|56.79|54.59|56.75|54.55|56.83|54.63|56.75|54.55|0
1711432500000|2024-03-26 05:55:00|56.79|54.59|56.75|54.55|56.79|54.59|56.71|54.51|0
1711432800000|2024-03-26 06:00:00|56.79|54.59|56.9|54.7|56.94|54.74|56.79|54.59|0
1711433100000|2024-03-26 06:05:00|56.86|54.66|56.94|54.74|56.98|54.78|56.86|54.66|0
1711433400000|2024-03-26 06:10:00|56.9|54.7|56.9|54.7|56.94|54.74|56.86|54.66|0
1711433700000|2024-03-26 06:15:00|56.88|54.68|56.9|54.7|56.94|54.74|56.86|54.66|0
1711434000000|2024-03-26 06:20:00|56.86|54.66|56.9|54.7|56.9|54.7|56.86|54.66|0
1711434300000|2024-03-26 06:25:00|56.88|54.68|56.86|54.66|56.9|54.7|56.86|54.66|0
1711434600000|2024-03-26 06:30:00|56.84|54.64|56.62|54.42|56.84|54.64|56.62|54.42|0
1711434900000|2024-03-26 06:35:00|56.64|54.44|56.51|54.31|56.66|54.46|56.51|54.31|0
1711435200000|2024-03-26 06:40:00|56.47|54.27|56.55|54.35|56.55|54.35|56.47|54.27|0
1711435500000|2024-03-26 06:45:00|56.51|54.31|56.43|54.23|56.51|54.31|56.43|54.23|0
1711435800000|2024-03-26 06:50:00|56.35|54.15|56.27|54.07|56.39|54.19|56.24|54.04|0
1711436100000|2024-03-26 06:55:00|56.24|54.04|56.16|53.96|56.24|54.04|56.01|53.81|0
1711436400000|2024-03-26 07:00:00|56.12|53.92|55.82|53.62|56.12|53.92|55.66|53.46|0
1711436700000|2024-03-26 07:05:00|55.7|53.5|55.62|53.42|55.78|53.58|55.59|53.39|0
1711437000000|2024-03-26 07:10:00|55.59|53.39|55.81|53.61|55.81|53.61|55.55|53.35|0
1711437300000|2024-03-26 07:15:00|55.77|53.57|55.85|53.65|55.85|53.65|55.7|53.5|0
1711437600000|2024-03-26 07:20:00|55.89|53.69|55.77|53.57|55.92|53.72|55.73|53.53|0
1711437900000|2024-03-26 07:25:00|55.73|53.53|55.77|53.57|55.81|53.61|55.69|53.49|0
1711438200000|2024-03-26 07:30:00|55.73|53.53|55.77|53.57|55.88|53.68|55.69|53.49|0
1711438500000|2024-03-26 07:35:00|55.81|53.61|56.91|54.71|56.91|54.71|55.77|53.57|0
1711438800000|2024-03-26 07:40:00|56.93|54.73|55.87|53.67|56.93|54.73|55.68|53.48|0
1711439100000|2024-03-26 07:45:00|55.91|53.71|56.1|53.9|56.14|53.94|55.87|53.67|0
1711439400000|2024-03-26 07:50:00|56.14|53.94|56.37|54.17|56.4|54.2|56.14|53.94|0
1711439700000|2024-03-26 07:55:00|56.33|54.13|56.25|54.05|56.4|54.2|56.21|54.01|0
1711440000000|2024-03-26 08:00:00|56.33|54.13|56.06|53.86|56.33|54.13|55.98|53.78|0
1711440300000|2024-03-26 08:05:00|56|53.8|56.13|53.93|56.17|53.97|56|53.8|0
1711440600000|2024-03-26 08:10:00|56.17|53.97|56.05|53.85|56.25|54.05|55.98|53.78|0
1711440900000|2024-03-26 08:15:00|56.09|53.89|55.9|53.7|56.09|53.89|55.86|53.66|0
1711441200000|2024-03-26 08:20:00|55.86|53.66|55.97|53.77|55.97|53.77|55.82|53.62|0
1711441500000|2024-03-26 08:25:00|56.01|53.81|55.93|53.73|56.09|53.89|55.93|53.73|0
1711441800000|2024-03-26 08:30:00|55.9|53.7|55.82|53.62|55.93|53.73|55.71|53.51|0
1711442100000|2024-03-26 08:35:00|55.78|53.58|55.74|53.54|55.86|53.66|55.72|53.52|0
1711442400000|2024-03-26 08:40:00|55.7|53.5|55.51|53.31|55.7|53.5|55.48|53.28|0
1711442700000|2024-03-26 08:45:00|55.48|53.28|55.55|53.35|55.63|53.43|55.48|53.28|0
1711443000000|2024-03-26 08:50:00|55.51|53.31|55.21|53.01|55.51|53.31|55.06|52.86|0
1711443300000|2024-03-26 08:55:00|55.17|52.97|55.4|53.2|55.47|53.27|55.15|52.95|0
1711443600000|2024-03-26 09:00:00|55.41|53.21|55.32|53.12|55.43|53.23|55.28|53.08|0
1711443900000|2024-03-26 09:05:00|55.3|53.1|55.32|53.12|55.36|53.16|55.24|53.04|0
1711444200000|2024-03-26 09:10:00|55.28|53.08|55.35|53.15|55.43|53.23|55.13|52.93|0
1711444500000|2024-03-26 09:15:00|55.32|53.12|54.9|52.7|55.39|53.19|54.86|52.66|0
1711444800000|2024-03-26 09:20:00|54.86|52.66|54.84|52.64|54.97|52.77|54.79|52.59|0
1711445100000|2024-03-26 09:25:00|54.82|52.62|54.79|52.59|54.82|52.62|54.71|52.51|0
1711445400000|2024-03-26 09:30:00|54.82|52.62|54.75|52.55|54.86|52.66|54.67|52.47|0
1711445700000|2024-03-26 09:35:00|54.71|52.51|54.78|52.58|54.78|52.58|54.63|52.43|0
1711446000000|2024-03-26 09:40:00|54.82|52.62|55.01|52.81|55.06|52.86|54.82|52.62|0
1711446300000|2024-03-26 09:45:00|54.97|52.77|54.78|52.58|54.97|52.77|54.78|52.58|0
1711446600000|2024-03-26 09:50:00|54.8|52.6|54.89|52.69|54.89|52.69|54.74|52.54|0
1711446900000|2024-03-26 09:55:00|54.85|52.65|54.78|52.58|54.87|52.67|54.74|52.54|0
1711447200000|2024-03-26 10:00:00|54.7|52.5|54.51|52.31|54.74|52.54|54.48|52.28|0
1711447500000|2024-03-26 10:05:00|54.55|52.35|54.62|52.42|54.7|52.5|54.55|52.35|0
1711447800000|2024-03-26 10:10:00|54.59|52.39|54.55|52.35|54.59|52.39|54.44|52.24|0
1711448100000|2024-03-26 10:15:00|54.53|52.33|54.47|52.27|54.55|52.35|54.4|52.2|0
1711448400000|2024-03-26 10:20:00|54.49|52.29|54.55|52.35|54.58|52.38|54.43|52.23|0
1711448700000|2024-03-26 10:25:00|54.51|52.31|54.58|52.38|54.69|52.49|54.51|52.31|0
1711449000000|2024-03-26 10:30:00|54.62|52.42|54.58|52.38|54.69|52.49|54.58|52.38|0
1711449300000|2024-03-26 10:35:00|54.56|52.36|54.54|52.34|54.58|52.38|54.43|52.23|0
1711449600000|2024-03-26 10:40:00|54.52|52.32|54.54|52.34|54.61|52.41|54.5|52.3|0
1711449900000|2024-03-26 10:45:00|54.58|52.38|54.5|52.3|54.58|52.38|54.46|52.26|0
1711450200000|2024-03-26 10:50:00|54.46|52.26|54.39|52.19|54.5|52.3|54.35|52.15|0
1711450500000|2024-03-26 10:55:00|54.37|52.17|54.39|52.19|54.5|52.3|54.28|52.08|0
1711450800000|2024-03-26 11:00:00|54.42|52.22|54.31|52.11|54.5|52.3|54.31|52.11|0
1711451100000|2024-03-26 11:05:00|54.38|52.18|54.53|52.33|54.53|52.33|54.29|52.09|0
1711451400000|2024-03-26 11:10:00|54.51|52.31|54.68|52.48|54.68|52.48|54.49|52.29|0
1711451700000|2024-03-26 11:15:00|54.66|52.46|54.55|52.35|54.72|52.52|54.55|52.35|0
1711452000000|2024-03-26 11:20:00|54.57|52.37|54.71|52.51|54.79|52.59|54.57|52.37|0
1711452300000|2024-03-26 11:25:00|54.68|52.48|55.01|52.81|55.01|52.81|54.66|52.46|0
1711452600000|2024-03-26 11:30:00|54.97|52.77|54.86|52.66|55.01|52.81|54.82|52.62|0
1711452900000|2024-03-26 11:35:00|54.9|52.7|54.67|52.47|54.9|52.7|54.63|52.43|0
1711453200000|2024-03-26 11:40:00|54.63|52.43|54.71|52.51|54.75|52.55|54.56|52.36|0
1711453500000|2024-03-26 11:45:00|54.73|52.53|54.74|52.54|54.78|52.58|54.63|52.43|0
1711453800000|2024-03-26 11:50:00|54.78|52.58|54.63|52.43|54.86|52.66|54.59|52.39|0
1711454100000|2024-03-26 11:55:00|54.65|52.45|54.54|52.34|54.67|52.47|54.48|52.28|0
1711454400000|2024-03-26 12:00:00|54.55|52.35|54.53|52.33|54.7|52.5|54.42|52.22|0
1711454700000|2024-03-26 12:05:00|54.55|52.35|54.87|52.67|54.93|52.73|54.55|52.35|0
1711455000000|2024-03-26 12:10:00|54.85|52.65|54.81|52.61|54.92|52.72|54.76|52.56|0
1711455300000|2024-03-26 12:15:00|54.77|52.57|54.66|52.46|54.81|52.61|54.66|52.46|0
1711455600000|2024-03-26 12:20:00|54.62|52.42|54.73|52.53|54.81|52.61|54.62|52.42|0
1711455900000|2024-03-26 12:25:00|54.75|52.55|54.88|52.68|54.92|52.72|54.75|52.55|0
1711456200000|2024-03-26 12:30:00|54.81|52.61|55.22|53.02|55.22|53.02|54.81|52.61|0
1711456500000|2024-03-26 12:35:00|55.26|53.06|54.99|52.79|55.44|53.24|54.97|52.77|0
1711456800000|2024-03-26 12:40:00|55.1|52.9|55.93|53.73|56.05|53.85|55.03|52.83|0
1711457100000|2024-03-26 12:45:00|55.9|53.7|55.86|53.66|55.9|53.7|55.52|53.32|0
1711457400000|2024-03-26 12:50:00|55.84|53.64|56.01|53.81|56.01|53.81|55.7|53.5|0
1711457700000|2024-03-26 12:55:00|55.93|53.73|55.89|53.69|56.08|53.88|55.74|53.54|0
1711458000000|2024-03-26 13:00:00|55.93|53.73|55.78|53.58|56.04|53.84|55.78|53.58|0
1711458300000|2024-03-26 13:05:00|55.81|53.61|55.89|53.69|55.97|53.77|55.74|53.54|0
1711458600000|2024-03-26 13:10:00|55.93|53.73|56.27|54.07|56.31|54.11|55.89|53.69|0
1711458900000|2024-03-26 13:15:00|56.31|54.11|56.38|54.18|56.42|54.22|56.19|53.99|0
1711459200000|2024-03-26 13:20:00|56.42|54.22|56.19|53.99|56.46|54.26|56.19|53.99|0
1711459500000|2024-03-26 13:25:00|56.27|54.07|55.81|53.61|56.27|54.07|55.77|53.57|0
1711459800000|2024-03-26 13:30:00|56.03|53.83|55.62|53.42|56.3|54.1|55.5|53.3|0
1711460100000|2024-03-26 13:35:00|55.65|53.45|55.99|53.79|56.18|53.98|55.54|53.34|0
1711460400000|2024-03-26 13:40:00|56.07|53.87|55.88|53.68|56.38|54.18|55.84|53.64|0
1711460700000|2024-03-26 13:45:00|55.84|53.64|55.38|53.18|56.03|53.83|55.34|53.14|0
1711461000000|2024-03-26 13:50:00|55.34|53.14|55.72|53.52|55.84|53.64|55.31|53.11|0
1711461300000|2024-03-26 13:55:00|55.76|53.56|55.32|53.12|55.8|53.6|55.27|53.07|0
1711461600000|2024-03-26 14:00:00|55.21|53.01|55.15|52.95|55.38|53.18|55.08|52.88|0
1711461900000|2024-03-26 14:05:00|55.19|52.99|55.19|52.99|55.23|53.03|54.89|52.69|0
1711462200000|2024-03-26 14:10:00|55.23|53.03|55.15|52.95|55.76|53.56|55.07|52.87|0
1711462500000|2024-03-26 14:15:00|55.07|52.87|55|52.8|55.26|53.06|54.92|52.72|0
1711462800000|2024-03-26 14:20:00|55.03|52.83|54.99|52.79|55.22|53.02|54.92|52.72|0
1711463100000|2024-03-26 14:25:00|54.96|52.76|55.52|53.32|55.64|53.44|54.96|52.76|0
1711463400000|2024-03-26 14:30:00|55.56|53.36|55.67|53.47|56.13|53.93|55.56|53.36|0
1711463700000|2024-03-26 14:35:00|55.71|53.51|55.48|53.28|55.9|53.7|55.41|53.21|0
1711464000000|2024-03-26 14:40:00|55.52|53.32|55.52|53.32|55.75|53.55|55.33|53.13|0
1711464300000|2024-03-26 14:45:00|55.48|53.28|55.71|53.51|55.74|53.54|55.4|53.2|0
1711464600000|2024-03-26 14:50:00|55.69|53.49|55.36|53.16|55.69|53.49|55.36|53.16|0
1711464900000|2024-03-26 14:55:00|55.4|53.2|55.17|52.97|55.4|53.2|55.06|52.86|0
1711465200000|2024-03-26 15:00:00|55.13|52.93|55.32|53.12|55.4|53.2|55.06|52.86|0
1711465500000|2024-03-26 15:05:00|55.28|53.08|55.24|53.04|55.36|53.16|55.21|53.01|0
1711465800000|2024-03-26 15:10:00|55.21|53.01|55.28|53.08|55.4|53.2|55.13|52.93|0
1711466100000|2024-03-26 15:15:00|55.24|53.04|55.32|53.12|55.36|53.16|55.17|52.97|0
1711466400000|2024-03-26 15:20:00|55.28|53.08|55.16|52.96|55.43|53.23|55.01|52.81|0
1711466700000|2024-03-26 15:25:00|55.13|52.93|55.16|52.96|55.24|53.04|55.01|52.81|0
1711467000000|2024-03-26 15:30:00|55.2|53|55.2|53|55.31|53.11|55.09|52.89|0
1711467300000|2024-03-26 15:35:00|55.18|52.98|55.31|53.11|55.46|53.26|55.16|52.96|0
1711467600000|2024-03-26 15:40:00|55.33|53.13|55.31|53.11|55.5|53.3|55.24|53.04|0
1711467900000|2024-03-26 15:45:00|55.35|53.15|55.42|53.22|55.46|53.26|55.31|53.11|0
1711468200000|2024-03-26 15:50:00|55.38|53.18|54.97|52.77|55.38|53.18|54.93|52.73|0
1711468500000|2024-03-26 15:55:00|55.01|52.81|54.97|52.77|55.12|52.92|54.93|52.73|0
1711468800000|2024-03-26 16:00:00|55|52.8|54.81|52.61|55.46|53.26|54.58|52.38|0
1711469100000|2024-03-26 16:05:00|54.85|52.65|54.85|52.65|54.96|52.76|54.77|52.57|0
1711469400000|2024-03-26 16:10:00|54.88|52.68|54.88|52.68|54.99|52.79|54.77|52.57|0
1711469700000|2024-03-26 16:15:00|54.92|52.72|54.99|52.79|55.07|52.87|54.77|52.57|0
1711470000000|2024-03-26 16:20:00|55.03|52.83|55.14|52.94|55.26|53.06|54.99|52.79|0
1711470300000|2024-03-26 16:25:00|55.18|52.98|54.95|52.75|55.26|53.06|54.91|52.71|0
1711470600000|2024-03-26 16:30:00|54.99|52.79|55.22|53.02|55.25|53.05|54.95|52.75|0
1711470900000|2024-03-26 16:35:00|55.18|52.98|55.14|52.94|55.29|53.09|55.03|52.83|0
1711471200000|2024-03-26 16:40:00|55.18|52.98|55.29|53.09|55.33|53.13|55.14|52.94|0
1711471500000|2024-03-26 16:45:00|55.25|53.05|55.21|53.01|55.33|53.13|55.06|52.86|0
1711471800000|2024-03-26 16:50:00|55.17|52.97|54.47|52.27|55.29|53.09|54.3|52.1|0
1711472100000|2024-03-26 16:55:00|54.43|52.23|54.43|52.23|54.58|52.38|54.36|52.16|0
1711472400000|2024-03-26 17:00:00|54.47|52.27|54.5|52.3|54.66|52.46|54.35|52.15|0
1711472700000|2024-03-26 17:05:00|54.47|52.27|54.35|52.15|54.47|52.27|54.24|52.04|0
1711473000000|2024-03-26 17:10:00|54.31|52.11|54.24|52.04|54.43|52.23|54.24|52.04|0
1711473300000|2024-03-26 17:15:00|54.28|52.08|54.5|52.3|54.58|52.38|54.24|52.04|0
1711473600000|2024-03-26 17:20:00|54.46|52.26|54.57|52.37|54.61|52.41|54.46|52.26|0
1711473900000|2024-03-26 17:25:00|54.61|52.41|54.46|52.26|54.65|52.45|54.42|52.22|0
1711474200000|2024-03-26 17:30:00|54.42|52.22|54.27|52.07|54.46|52.26|54.27|52.07|0
1711474500000|2024-03-26 17:35:00|54.31|52.11|54.53|52.33|54.61|52.41|54.27|52.07|0
1711474800000|2024-03-26 17:40:00|54.57|52.37|54.72|52.52|54.76|52.56|54.45|52.25|0
1711475100000|2024-03-26 17:45:00|54.76|52.56|54.79|52.59|54.95|52.75|54.68|52.48|0
1711475400000|2024-03-26 17:50:00|54.83|52.63|54.68|52.48|54.91|52.71|54.68|52.48|0
1711475700000|2024-03-26 17:55:00|54.64|52.44|54.75|52.55|54.79|52.59|54.53|52.33|0
1711476000000|2024-03-26 18:00:00|54.79|52.59|54.45|52.25|54.79|52.59|54.41|52.21|0
1711476300000|2024-03-26 18:05:00|54.41|52.21|54.48|52.28|54.49|52.29|54.3|52.1|0
1711476600000|2024-03-26 18:10:00|54.52|52.32|54.45|52.25|54.64|52.44|54.41|52.21|0
1711476900000|2024-03-26 18:15:00|54.41|52.21|54.33|52.13|54.41|52.21|54.26|52.06|0
1711477200000|2024-03-26 18:20:00|54.37|52.17|54.33|52.13|54.52|52.32|54.29|52.09|0
1711477500000|2024-03-26 18:25:00|54.37|52.17|54.27|52.07|54.44|52.24|54.22|52.02|0
1711477800000|2024-03-26 18:30:00|54.25|52.05|54.18|51.98|54.33|52.13|54.18|51.98|0
1711478100000|2024-03-26 18:35:00|54.21|52.01|54.48|52.28|54.48|52.28|54.14|51.94|0
1711478400000|2024-03-26 18:40:00|54.51|52.31|54.66|52.46|54.7|52.5|54.48|52.28|0
1711478700000|2024-03-26 18:45:00|54.63|52.43|54.66|52.46|54.7|52.5|54.55|52.35|0
1711479000000|2024-03-26 18:50:00|54.7|52.5|54|51.8|54.7|52.5|53.96|51.76|0
1711479300000|2024-03-26 18:55:00|54.04|51.84|54|51.8|54.04|51.84|53.85|51.65|0
1711479600000|2024-03-26 19:00:00|54.02|51.82|54.11|51.91|54.15|51.95|54|51.8|0
1711479900000|2024-03-26 19:05:00|54.15|51.95|54.03|51.83|54.22|52.02|53.96|51.76|0
1711480200000|2024-03-26 19:10:00|53.99|51.79|54.18|51.98|54.22|52.02|53.88|51.68|0
1711480500000|2024-03-26 19:15:00|54.22|52.02|54.29|52.09|54.29|52.09|54.1|51.9|0
1711480800000|2024-03-26 19:20:00|54.37|52.17|54.35|52.15|54.44|52.24|53.95|51.75|0
1711481100000|2024-03-26 19:25:00|54.39|52.19|54.99|52.79|55.22|53.02|54.23|52.03|0
1711481400000|2024-03-26 19:30:00|54.88|52.68|55.55|53.35|55.89|53.69|54.76|52.56|0
1711481700000|2024-03-26 19:35:00|55.58|53.38|55.74|53.54|55.78|53.58|55.47|53.27|0
1711482000000|2024-03-26 19:40:00|55.78|53.58|56.47|54.27|56.47|54.27|55.24|53.04|0
1711482300000|2024-03-26 19:45:00|56.35|54.15|56.55|54.35|56.7|54.5|56.04|53.84|0
1711482600000|2024-03-26 19:50:00|56.74|54.54|56.47|54.27|56.74|54.54|55.62|53.42|0
1711482900000|2024-03-26 19:55:00|56.55|54.35|57.1|54.9|57.53|55.33|56.51|54.31|0
1711483200000|2024-03-26 20:00:00|57.06|54.86|56.66|54.46|57.06|54.86|56.35|54.15|0
1711483500000|2024-03-26 20:05:00|56.59|54.39|56.51|54.31|56.59|54.39|56.39|54.19|0
1711483800000|2024-03-26 20:10:00|56.47|54.27|56.27|54.07|56.47|54.27|56.23|54.03|0
1711484100000|2024-03-26 20:15:00|56.45|54.05|56.25|53.85|56.49|54.09|56.18|53.78|0
1711484400000|2024-03-26 20:20:00|56.21|53.81|56.25|53.85|56.25|53.85|56.2|53.8|0
1711484700000|2024-03-26 20:25:00|56.29|53.89|56.25|53.85|56.29|53.89|56.21|53.81|0
1711485000000|2024-03-26 20:30:00|56.27|53.87|56.09|53.69|56.33|53.93|56.09|53.69|0
1711485300000|2024-03-26 20:35:00|56.06|53.66|56.09|53.69|56.09|53.69|56.02|53.62|0
1711485600000|2024-03-26 20:40:00|56.11|53.71|56.13|53.73|56.17|53.77|56.05|53.65|0
1711485900000|2024-03-26 20:45:00|56.11|53.71|56.24|53.84|56.24|53.84|56.05|53.65|0
1711486200000|2024-03-26 20:50:00|56.21|53.81|56.2|53.8|56.36|53.96|56.2|53.8|0
1711486500000|2024-03-26 20:55:00|56.16|53.76|56.14|53.74|56.22|53.82|55.97|53.57|0
1711486800000|2024-03-26 21:00:00|56.11|53.71|56.09|53.69|56.17|53.77|56.07|53.67|0
1711487100000|2024-03-26 21:05:00|56.11|53.71|56.03|53.63|56.14|53.74|56.02|53.62|0
1711487400000|2024-03-26 21:10:00|56.02|53.62|56.05|53.65|56.07|53.67|56|53.6|0
1711487700000|2024-03-26 21:15:00|56.03|53.63|56.07|53.67|56.09|53.69|56.03|53.63|0
1711488000000|2024-03-26 21:20:00|56.04|53.64|56.04|53.64|56.05|53.65|55.96|53.56|0
1711488300000|2024-03-26 21:25:00|56.05|53.65|56.13|53.73|56.13|53.73|56.05|53.65|0
1711488600000|2024-03-26 21:30:00|56.14|53.74|56.14|53.74|56.17|53.77|56.13|53.73|0
1711488900000|2024-03-26 21:35:00|56.15|53.75|56.13|53.73|56.18|53.78|56.13|53.73|0
1711489200000|2024-03-26 21:40:00|56.12|53.72|56.08|53.68|56.12|53.72|56.04|53.64|0
1711489500000|2024-03-26 21:45:00|56.11|53.71|56.07|53.67|56.12|53.72|56.07|53.67|0
1711489800000|2024-03-26 21:50:00|56.05|53.65|56.07|53.67|56.07|53.67|56.04|53.64|0
1711490100000|2024-03-26 21:55:00|56.06|53.66|55.98|53.58|56.07|53.67|55.96|53.56|0
1711490400000|2024-03-26 22:00:00|56.09|53.69|56.11|53.71|56.3|53.9|56.03|53.63|0
1711490700000|2024-03-26 22:05:00|56.09|53.69|56.07|53.67|56.18|53.78|56.03|53.63|0
1711491000000|2024-03-26 22:10:00|56.1|53.7|56.06|53.66|56.14|53.74|56.06|53.66|0
1711491300000|2024-03-26 22:15:00|56.05|53.65|56.06|53.66|56.1|53.7|56.02|53.62|0
1711491600000|2024-03-26 22:20:00|56.1|53.7|56.06|53.66|56.1|53.7|56.06|53.66|0
1711491900000|2024-03-26 22:25:00|56.1|53.7|55.9|53.5|56.1|53.7|55.9|53.5|0
1711492200000|2024-03-26 22:30:00|55.94|53.54|56.1|53.7|56.14|53.74|55.94|53.54|0
1711492500000|2024-03-26 22:35:00|56.14|53.74|56.1|53.7|56.14|53.74|56.06|53.66|0
1711492800000|2024-03-26 22:40:00|56.09|53.69|56.21|53.81|56.21|53.81|56.06|53.66|0
1711493100000|2024-03-26 22:45:00|56.17|53.77|56.05|53.65|56.17|53.77|55.98|53.58|0
1711493400000|2024-03-26 22:50:00|56.01|53.61|55.97|53.57|56.05|53.65|55.97|53.57|0
1711493700000|2024-03-26 22:55:00|56.01|53.61|56.05|53.65|56.09|53.69|56.01|53.61|0
1711494000000|2024-03-26 23:00:00|56.07|53.67|56.05|53.65|56.2|53.8|56.05|53.65|0
1711494300000|2024-03-26 23:05:00|56.01|53.61|56.01|53.61|56.05|53.65|55.97|53.57|0
1711494600000|2024-03-26 23:10:00|56.05|53.65|55.97|53.57|56.05|53.65|55.93|53.53|0
1711494900000|2024-03-26 23:15:00|56.01|53.61|55.93|53.53|56.01|53.61|55.93|53.53|0
1711495200000|2024-03-26 23:20:00|55.97|53.57|55.97|53.57|55.97|53.57|55.93|53.53|0
1711495500000|2024-03-26 23:25:00|55.93|53.53|55.93|53.53|55.95|53.55|55.85|53.45|0
1711495800000|2024-03-26 23:30:00|55.89|53.49|55.85|53.45|55.89|53.49|55.85|53.45|0
1711496100000|2024-03-26 23:35:00|55.89|53.49|55.92|53.52|55.92|53.52|55.81|53.41|0
1711496400000|2024-03-26 23:40:00|55.88|53.48|55.84|53.44|55.88|53.48|55.81|53.41|0
1711496700000|2024-03-26 23:45:00|55.88|53.48|55.73|53.33|55.88|53.48|55.69|53.29|0
1711497000000|2024-03-26 23:50:00|55.71|53.31|55.69|53.29|55.73|53.33|55.69|53.29|0
1711497300000|2024-03-26 23:55:00|55.65|53.25|55.65|53.25|55.69|53.29|55.65|53.25|0
1711497600000|2024-03-27 00:00:00|55.69|53.29|55.72|53.32|55.76|53.36|55.65|53.25|0
1711497900000|2024-03-27 00:05:00|55.68|53.28|55.72|53.32|55.76|53.36|55.68|53.28|0
1711498200000|2024-03-27 00:10:00|55.68|53.28|55.72|53.32|55.78|53.38|55.64|53.24|0
1711498500000|2024-03-27 00:15:00|55.62|53.42|55.62|53.42|55.66|53.46|55.62|53.42|0
1711498800000|2024-03-27 00:20:00|55.58|53.38|55.54|53.34|55.58|53.38|55.46|53.26|0
1711499100000|2024-03-27 00:25:00|55.5|53.3|55.5|53.3|55.5|53.3|55.46|53.26|0
1711499400000|2024-03-27 00:30:00|55.46|53.26|55.54|53.34|55.54|53.34|55.46|53.26|0
1711499700000|2024-03-27 00:35:00|55.5|53.3|55.46|53.26|55.54|53.34|55.46|53.26|0
1711500000000|2024-03-27 00:40:00|55.48|53.28|55.57|53.37|55.57|53.37|55.48|53.28|0
1711500300000|2024-03-27 00:45:00|55.61|53.41|55.38|53.18|55.61|53.41|55.34|53.14|0
1711500600000|2024-03-27 00:50:00|55.36|53.16|55.42|53.22|55.42|53.22|55.34|53.14|0
1711500900000|2024-03-27 00:55:00|55.45|53.25|55.49|53.29|55.49|53.29|55.38|53.18|0
1711501200000|2024-03-27 01:00:00|55.45|53.25|55.49|53.29|55.49|53.29|55.41|53.21|0
1711501500000|2024-03-27 01:05:00|55.53|53.33|55.51|53.31|55.53|53.33|55.45|53.25|0
1711501800000|2024-03-27 01:10:00|55.53|53.33|55.37|53.17|55.53|53.33|55.37|53.17|0
1711502100000|2024-03-27 01:15:00|55.41|53.21|55.41|53.21|55.41|53.21|55.33|53.13|0
1711502400000|2024-03-27 01:20:00|55.45|53.25|55.52|53.32|55.6|53.4|55.43|53.23|0
1711502700000|2024-03-27 01:25:00|55.5|53.3|55.44|53.24|55.52|53.32|55.41|53.21|0
1711503000000|2024-03-27 01:30:00|55.4|53.2|55.48|53.28|55.48|53.28|55.4|53.2|0
1711503300000|2024-03-27 01:35:00|55.46|53.26|55.63|53.43|55.63|53.43|55.44|53.24|0
1711503600000|2024-03-27 01:40:00|55.59|53.39|55.52|53.32|55.63|53.43|55.52|53.32|0
1711503900000|2024-03-27 01:45:00|55.55|53.35|55.4|53.2|55.55|53.35|55.4|53.2|0
1711504200000|2024-03-27 01:50:00|55.44|53.24|55.4|53.2|55.48|53.28|55.4|53.2|0
1711504500000|2024-03-27 01:55:00|55.38|53.18|55.24|53.04|55.4|53.2|55.24|53.04|0
1711504800000|2024-03-27 02:00:00|55.26|53.06|55.32|53.12|55.36|53.16|55.24|53.04|0
1711505100000|2024-03-27 02:05:00|55.34|53.14|55.35|53.15|55.39|53.19|55.28|53.08|0
1711505400000|2024-03-27 02:10:00|55.37|53.17|55.39|53.19|55.39|53.19|55.35|53.15|0
1711505700000|2024-03-27 02:15:00|55.35|53.15|55.39|53.19|55.39|53.19|55.31|53.11|0
1711506000000|2024-03-27 02:20:00|55.35|53.15|55.31|53.11|55.43|53.23|55.27|53.07|0
1711506300000|2024-03-27 02:25:00|55.35|53.15|55.27|53.07|55.35|53.15|55.23|53.03|0
1711506600000|2024-03-27 02:30:00|55.29|53.09|55.23|53.03|55.31|53.11|55.19|52.99|0
1711506900000|2024-03-27 02:35:00|55.25|53.05|55.27|53.07|55.31|53.11|55.23|53.03|0
1711507200000|2024-03-27 02:40:00|55.31|53.11|55.31|53.11|55.33|53.13|55.27|53.07|0
1711507500000|2024-03-27 02:45:00|55.27|53.07|55.3|53.1|55.3|53.1|55.27|53.07|0
1711507800000|2024-03-27 02:50:00|55.34|53.14|55.34|53.14|55.38|53.18|55.3|53.1|0
1711508100000|2024-03-27 02:55:00|55.3|53.1|55.3|53.1|55.34|53.14|55.3|53.1|0
1711508400000|2024-03-27 03:00:00|55.26|53.06|55.18|52.98|55.3|53.1|55.18|52.98|0
1711508700000|2024-03-27 03:05:00|55.22|53.02|55.11|52.91|55.22|53.02|55.09|52.89|0
1711509000000|2024-03-27 03:10:00|55.15|52.95|55.14|52.94|55.2|53|55.11|52.91|0
1711509300000|2024-03-27 03:15:00|55.11|52.91|55.07|52.87|55.18|52.98|55.07|52.87|0
1711509600000|2024-03-27 03:20:00|55.09|52.89|55.03|52.83|55.14|52.94|55.03|52.83|0
1711509900000|2024-03-27 03:25:00|54.95|52.75|54.99|52.79|54.99|52.79|54.95|52.75|0
1711510200000|2024-03-27 03:30:00|55.02|52.82|55.02|52.82|55.06|52.86|54.99|52.79|0
1711510500000|2024-03-27 03:35:00|54.99|52.79|55.02|52.82|55.02|52.82|54.95|52.75|0
1711510800000|2024-03-27 03:40:00|55.06|52.86|55.06|52.86|55.06|52.86|55.02|52.82|0
1711511100000|2024-03-27 03:45:00|55.04|52.84|55.06|52.86|55.1|52.9|55.02|52.82|0
1711511400000|2024-03-27 03:50:00|55.09|52.89|55.06|52.86|55.09|52.89|55.06|52.86|0
1711511700000|2024-03-27 03:55:00|55.05|52.85|55.05|52.85|55.05|52.85|55.05|52.85|0
1711512000000|2024-03-27 04:00:00|55.09|52.89|55.01|52.81|55.09|52.89|55|52.8|0
1711512300000|2024-03-27 04:05:00|54.98|52.78|54.86|52.66|54.98|52.78|54.82|52.62|0
1711512600000|2024-03-27 04:10:00|54.9|52.7|54.86|52.66|54.9|52.7|54.75|52.55|0
1711512900000|2024-03-27 04:15:00|54.82|52.62|54.73|52.53|54.82|52.62|54.71|52.51|0
1711513200000|2024-03-27 04:20:00|54.74|52.54|54.74|52.54|54.78|52.58|54.74|52.54|0
1711513500000|2024-03-27 04:25:00|54.7|52.5|54.66|52.46|54.74|52.54|54.66|52.46|0
1711513800000|2024-03-27 04:30:00|54.68|52.48|54.63|52.43|54.7|52.5|54.59|52.39|0
1711514100000|2024-03-27 04:35:00|54.61|52.41|54.53|52.33|54.61|52.41|54.47|52.27|0
1711514400000|2024-03-27 04:40:00|54.55|52.35|54.51|52.31|54.55|52.35|54.47|52.27|0
1711514700000|2024-03-27 04:45:00|54.55|52.35|54.54|52.34|54.62|52.42|54.53|52.33|0
1711515000000|2024-03-27 04:50:00|54.58|52.38|54.43|52.23|54.58|52.38|54.43|52.23|0
1711515300000|2024-03-27 04:55:00|54.47|52.27|54.39|52.19|54.47|52.27|54.39|52.19|0
1711515600000|2024-03-27 05:00:00|54.35|52.15|54.39|52.19|54.39|52.19|54.28|52.08|0
1711515900000|2024-03-27 05:05:00|54.43|52.23|54.31|52.11|54.43|52.23|54.27|52.07|0
1711516200000|2024-03-27 05:10:00|54.27|52.07|54.39|52.19|54.39|52.19|54.27|52.07|0
1711516500000|2024-03-27 05:15:00|54.35|52.15|54.35|52.15|54.46|52.26|54.35|52.15|0
1711516800000|2024-03-27 05:20:00|54.33|52.13|54.38|52.18|54.42|52.22|54.31|52.11|0
1711517100000|2024-03-27 05:25:00|54.42|52.22|54.42|52.22|54.5|52.3|54.42|52.22|0
1711517400000|2024-03-27 05:30:00|54.46|52.26|54.49|52.29|54.49|52.29|54.38|52.18|0
1711517700000|2024-03-27 05:35:00|54.46|52.26|54.42|52.22|54.46|52.26|54.42|52.22|0
1711518000000|2024-03-27 05:40:00|54.4|52.2|54.11|51.91|54.4|52.2|54.08|51.88|0
1711518300000|2024-03-27 05:45:00|54.1|51.9|53.98|51.78|54.1|51.9|53.92|51.72|0
1711518600000|2024-03-27 05:50:00|53.96|51.76|54.19|51.99|54.22|52.02|53.96|51.76|0
1711518900000|2024-03-27 05:55:00|54.17|51.97|54.37|52.17|54.37|52.17|54.17|51.97|0
1711519200000|2024-03-27 06:00:00|54.39|52.19|54.33|52.13|54.52|52.32|54.3|52.1|0
1711519500000|2024-03-27 06:05:00|54.3|52.1|54.48|52.28|54.48|52.28|54.3|52.1|0
1711519800000|2024-03-27 06:10:00|54.45|52.25|54.44|52.24|54.45|52.25|54.29|52.09|0
1711520100000|2024-03-27 06:15:00|54.41|52.21|54.56|52.36|54.56|52.36|54.39|52.19|0
1711520400000|2024-03-27 06:20:00|54.54|52.34|54.55|52.35|54.58|52.38|54.48|52.28|0
1711520700000|2024-03-27 06:25:00|54.52|52.32|54.44|52.24|54.52|52.32|54.4|52.2|0
1711521000000|2024-03-27 06:30:00|54.42|52.22|54.55|52.35|54.65|52.45|54.42|52.22|0
1711521300000|2024-03-27 06:35:00|54.57|52.37|54.44|52.24|54.57|52.37|54.44|52.24|0
1711521600000|2024-03-27 06:40:00|54.47|52.27|54.51|52.31|54.59|52.39|54.46|52.26|0
1711521900000|2024-03-27 06:45:00|54.47|52.27|54.32|52.12|54.47|52.27|54.32|52.12|0
1711522200000|2024-03-27 06:50:00|54.34|52.14|54.43|52.23|54.43|52.23|54.34|52.14|0
1711522500000|2024-03-27 06:55:00|54.41|52.21|54.66|52.46|54.7|52.5|54.36|52.16|0
1711522800000|2024-03-27 07:00:00|54.7|52.5|54.92|52.72|54.92|52.72|54.58|52.38|0
1711523100000|2024-03-27 07:05:00|54.96|52.76|54.88|52.68|55|52.8|54.88|52.68|0
1711523400000|2024-03-27 07:10:00|54.92|52.72|55.03|52.83|55.07|52.87|54.81|52.61|0
1711523700000|2024-03-27 07:15:00|55.05|52.85|55.55|53.35|56.05|53.85|54.96|52.76|0
1711524000000|2024-03-27 07:20:00|55.58|53.38|55.49|53.29|55.66|53.46|55.49|53.29|0
1711524300000|2024-03-27 07:25:00|55.51|53.31|55.5|53.3|55.54|53.34|55.43|53.23|0
1711524600000|2024-03-27 07:30:00|55.54|53.34|55.69|53.49|55.73|53.53|55.47|53.27|0
1711524900000|2024-03-27 07:35:00|55.73|53.53|55.58|53.38|55.73|53.53|55.56|53.36|0
1711525200000|2024-03-27 07:40:00|55.54|53.34|55.61|53.41|55.65|53.45|55.54|53.34|0
1711525500000|2024-03-27 07:45:00|55.58|53.38|55.73|53.53|55.73|53.53|55.54|53.34|0
1711525800000|2024-03-27 07:50:00|55.77|53.57|55.65|53.45|55.81|53.61|55.65|53.45|0
1711526100000|2024-03-27 07:55:00|55.63|53.43|55.65|53.45|55.69|53.49|55.61|53.41|0
1711526400000|2024-03-27 08:00:00|55.61|53.41|55.42|53.22|55.61|53.41|55.3|53.1|0
1711526700000|2024-03-27 08:05:00|55.34|53.14|55.19|52.99|55.49|53.29|55.15|52.95|0
1711527000000|2024-03-27 08:10:00|55.17|52.97|55.4|53.2|55.49|53.29|55.17|52.97|0
1711527300000|2024-03-27 08:15:00|55.38|53.18|55.03|52.83|55.38|53.18|54.99|52.79|0
1711527600000|2024-03-27 08:20:00|55.07|52.87|54.92|52.72|55.14|52.94|54.92|52.72|0
1711527900000|2024-03-27 08:25:00|54.88|52.68|54.95|52.75|54.97|52.77|54.73|52.53|0
1711528200000|2024-03-27 08:30:00|54.91|52.71|54.95|52.75|54.95|52.75|54.76|52.56|0
1711528500000|2024-03-27 08:35:00|54.93|52.73|55.02|52.82|55.1|52.9|54.89|52.69|0
1711528800000|2024-03-27 08:40:00|55.1|52.9|54.91|52.71|55.1|52.9|54.87|52.67|0
1711529100000|2024-03-27 08:45:00|54.95|52.75|54.76|52.56|54.95|52.75|54.72|52.52|0
1711529400000|2024-03-27 08:50:00|54.74|52.54|54.83|52.63|54.87|52.67|54.72|52.52|0
1711529700000|2024-03-27 08:55:00|54.79|52.59|54.98|52.78|55.02|52.82|54.64|52.44|0
1711530000000|2024-03-27 09:00:00|54.94|52.74|54.64|52.44|54.94|52.74|54.64|52.44|0
1711530300000|2024-03-27 09:05:00|54.6|52.4|54.6|52.4|54.86|52.66|54.6|52.4|0
1711530600000|2024-03-27 09:10:00|54.56|52.36|54.75|52.55|54.75|52.55|54.48|52.28|0
1711530900000|2024-03-27 09:15:00|54.71|52.51|54.75|52.55|54.77|52.57|54.6|52.4|0
1711531200000|2024-03-27 09:20:00|54.79|52.59|54.9|52.7|54.94|52.74|54.75|52.55|0
1711531500000|2024-03-27 09:25:00|54.88|52.68|54.93|52.73|54.97|52.77|54.82|52.62|0
1711531800000|2024-03-27 09:30:00|54.9|52.7|55.01|52.81|55.05|52.85|54.82|52.62|0
1711532100000|2024-03-27 09:35:00|54.97|52.77|55.12|52.92|55.16|52.96|54.89|52.69|0
1711532400000|2024-03-27 09:40:00|55.08|52.88|54.68|52.48|55.12|52.92|54.63|52.43|0
1711532700000|2024-03-27 09:45:00|54.7|52.5|54.66|52.46|54.72|52.52|54.59|52.39|0
1711533000000|2024-03-27 09:50:00|54.7|52.5|54.57|52.37|54.7|52.5|54.51|52.31|0
1711533300000|2024-03-27 09:55:00|54.59|52.39|54.66|52.46|54.7|52.5|54.59|52.39|0
1711533600000|2024-03-27 10:00:00|54.62|52.42|54.51|52.31|54.66|52.46|54.47|52.27|0
1711533900000|2024-03-27 10:05:00|54.54|52.34|55.3|53.1|55.3|53.1|54.51|52.31|0
1711534200000|2024-03-27 10:10:00|55.26|53.06|55.19|52.99|55.3|53.1|55.15|52.95|0
1711534500000|2024-03-27 10:15:00|55.22|53.02|54.88|52.68|55.22|53.02|54.84|52.64|0
1711534800000|2024-03-27 10:20:00|54.84|52.64|54.67|52.47|54.88|52.68|54.58|52.38|0
1711535100000|2024-03-27 10:25:00|54.69|52.49|54.58|52.38|54.73|52.53|54.58|52.38|0
1711535400000|2024-03-27 10:30:00|54.59|52.39|54.57|52.37|54.61|52.41|54.48|52.28|0
1711535700000|2024-03-27 10:35:00|54.54|52.34|54.57|52.37|54.57|52.37|54.48|52.28|0
1711536000000|2024-03-27 10:40:00|54.61|52.41|54.59|52.39|55.06|52.86|54.53|52.33|0
1711536300000|2024-03-27 10:45:00|54.61|52.41|54.4|52.2|54.61|52.41|54.4|52.2|0
1711536600000|2024-03-27 10:50:00|54.36|52.16|54.55|52.35|54.55|52.35|54.32|52.12|0
1711536900000|2024-03-27 10:55:00|54.51|52.31|54.47|52.27|54.51|52.31|54.42|52.22|0
1711537200000|2024-03-27 11:00:00|54.49|52.29|54.66|52.46|54.7|52.5|54.43|52.23|0
1711537500000|2024-03-27 11:05:00|54.7|52.5|54.66|52.46|54.73|52.53|54.6|52.4|0
1711537800000|2024-03-27 11:10:00|54.68|52.48|54.62|52.42|54.69|52.49|54.54|52.34|0
1711538100000|2024-03-27 11:15:00|54.65|52.45|54.58|52.38|54.73|52.53|54.45|52.25|0
1711538400000|2024-03-27 11:20:00|54.54|52.34|54.54|52.34|54.58|52.38|54.5|52.3|0
1711538700000|2024-03-27 11:25:00|54.5|52.3|54.5|52.3|54.58|52.38|54.42|52.22|0
1711539000000|2024-03-27 11:30:00|54.46|52.26|54.42|52.22|54.46|52.26|54.39|52.19|0
1711539300000|2024-03-27 11:35:00|54.4|52.2|54.57|52.37|54.61|52.41|54.38|52.18|0
1711539600000|2024-03-27 11:40:00|54.53|52.33|54.68|52.48|54.68|52.48|54.53|52.33|0
1711539900000|2024-03-27 11:45:00|54.65|52.45|54.61|52.41|54.72|52.52|54.61|52.41|0
1711540200000|2024-03-27 11:50:00|54.59|52.39|54.87|52.67|54.87|52.67|54.53|52.33|0
1711540500000|2024-03-27 11:55:00|54.83|52.63|54.87|52.67|54.94|52.74|54.79|52.59|0
1711540800000|2024-03-27 12:00:00|54.91|52.71|55.09|52.89|55.13|52.93|54.83|52.63|0
1711541100000|2024-03-27 12:05:00|55.13|52.93|54.9|52.7|55.13|52.93|54.83|52.63|0
1711541400000|2024-03-27 12:10:00|54.94|52.74|54.92|52.72|54.98|52.78|54.75|52.55|0
1711541700000|2024-03-27 12:15:00|54.9|52.7|55.09|52.89|55.13|52.93|54.86|52.66|0
1711542000000|2024-03-27 12:20:00|55.13|52.93|55.05|52.85|55.17|52.97|55.01|52.81|0
1711542300000|2024-03-27 12:25:00|55.09|52.89|55.24|53.04|55.35|53.15|55.05|52.85|0
1711542600000|2024-03-27 12:30:00|55.2|53|54.86|52.66|55.22|53.02|54.86|52.66|0
1711542900000|2024-03-27 12:35:00|54.82|52.62|54.48|52.28|54.86|52.66|54.48|52.28|0
1711543200000|2024-03-27 12:40:00|54.44|52.24|54.52|52.32|54.63|52.43|54.39|52.19|0
1711543500000|2024-03-27 12:45:00|54.51|52.31|54.51|52.31|54.61|52.41|54.44|52.24|0
1711543800000|2024-03-27 12:50:00|54.48|52.28|54.44|52.24|54.5|52.3|54.36|52.16|0
1711544100000|2024-03-27 12:55:00|54.42|52.22|54.21|52.01|54.42|52.22|54.17|51.97|0
1711544400000|2024-03-27 13:00:00|54.17|51.97|54|51.8|54.21|52.01|53.95|51.75|0
1711544700000|2024-03-27 13:05:00|53.98|51.78|54.06|51.86|54.17|51.97|53.95|51.75|0
1711545000000|2024-03-27 13:10:00|54.02|51.82|54.13|51.93|54.21|52.01|54.02|51.82|0
1711545300000|2024-03-27 13:15:00|54.09|51.89|53.98|51.78|54.19|51.99|53.94|51.74|0
1711545600000|2024-03-27 13:20:00|53.94|51.74|53.79|51.59|53.94|51.74|53.72|51.52|0
1711545900000|2024-03-27 13:25:00|53.83|51.63|53.57|51.37|53.87|51.67|53.42|51.22|0
1711546200000|2024-03-27 13:30:00|53.53|51.33|53.98|51.78|54.13|51.93|53.53|51.33|0
1711546500000|2024-03-27 13:35:00|53.86|51.66|53.94|51.74|54.46|52.26|53.71|51.51|0
1711546800000|2024-03-27 13:40:00|53.9|51.7|54.01|51.81|54.16|51.96|53.88|51.68|0
1711547100000|2024-03-27 13:45:00|54.05|51.85|53.64|51.44|54.07|51.87|53.6|51.4|0
1711547400000|2024-03-27 13:50:00|53.67|51.47|54.68|52.48|54.87|52.67|53.67|51.47|0
1711547700000|2024-03-27 13:55:00|54.61|52.41|54.87|52.67|55.1|52.9|54.46|52.26|0
1711548000000|2024-03-27 14:00:00|54.83|52.63|56.17|53.97|56.44|54.24|54.79|52.59|0
1711548300000|2024-03-27 14:05:00|56.05|53.85|55.94|53.74|56.25|54.05|55.78|53.58|0
1711548600000|2024-03-27 14:10:00|55.98|53.78|55.54|53.34|56.63|54.43|55.06|52.86|0
1711548900000|2024-03-27 14:15:00|55.5|53.3|55.19|52.99|55.54|53.34|55.04|52.84|0
1711549200000|2024-03-27 14:20:00|55.15|52.95|56|53.8|56.04|53.84|55.15|52.95|0
1711549500000|2024-03-27 14:25:00|55.96|53.76|55.84|53.64|56.11|53.91|55.76|53.56|0
1711549800000|2024-03-27 14:30:00|55.8|53.6|55.45|53.25|55.96|53.76|55.38|53.18|0
1711550100000|2024-03-27 14:35:00|55.49|53.29|55.43|53.23|55.61|53.41|55.22|53.02|0
1711550400000|2024-03-27 14:40:00|55.38|53.18|55.86|53.66|55.91|53.71|55.13|52.93|0
1711550700000|2024-03-27 14:45:00|55.87|53.67|56.26|54.06|56.3|54.1|55.64|53.44|0
1711551000000|2024-03-27 14:50:00|56.14|53.94|55.91|53.71|56.3|54.1|55.91|53.71|0
1711551300000|2024-03-27 14:55:00|55.95|53.75|55.95|53.75|56.1|53.9|55.75|53.55|0
1711551600000|2024-03-27 15:00:00|55.99|53.79|55.98|53.78|56.2|54|55.83|53.63|0
1711551900000|2024-03-27 15:05:00|55.95|53.75|55.71|53.51|56.1|53.9|55.6|53.4|0
1711552200000|2024-03-27 15:10:00|55.67|53.47|55.71|53.51|56.06|53.86|55.67|53.47|0
1711552500000|2024-03-27 15:15:00|55.75|53.55|55.21|53.01|55.94|53.74|54.83|52.63|0
1711552800000|2024-03-27 15:20:00|55.25|53.05|55.44|53.24|55.48|53.28|55.17|52.97|0
1711553100000|2024-03-27 15:25:00|55.4|53.2|55.67|53.47|55.67|53.47|55.21|53.01|0
1711553400000|2024-03-27 15:30:00|55.79|53.59|55.75|53.55|55.96|53.76|55.63|53.43|0
1711553700000|2024-03-27 15:35:00|55.71|53.51|55.48|53.28|55.79|53.59|55.32|53.12|0
1711554000000|2024-03-27 15:40:00|55.51|53.31|55.24|53.04|55.63|53.43|55.13|52.93|0
1711554300000|2024-03-27 15:45:00|55.26|53.06|55.43|53.23|55.55|53.35|55.21|53.01|0
1711554600000|2024-03-27 15:50:00|55.4|53.2|55.59|53.39|55.59|53.39|55.24|53.04|0
1711554900000|2024-03-27 15:55:00|55.55|53.35|55.93|53.73|55.93|53.73|55.36|53.16|0
1711555200000|2024-03-27 16:00:00|55.9|53.7|55.78|53.58|56.01|53.81|55.7|53.5|0
1711555500000|2024-03-27 16:05:00|55.82|53.62|55.7|53.5|55.89|53.69|55.58|53.38|0
1711555800000|2024-03-27 16:10:00|55.66|53.46|55.74|53.54|55.81|53.61|55.62|53.42|0
1711556100000|2024-03-27 16:15:00|55.76|53.56|55.54|53.34|55.89|53.69|55.5|53.3|0
1711556400000|2024-03-27 16:20:00|55.58|53.38|55.19|52.99|55.58|53.38|55.19|52.99|0
1711556700000|2024-03-27 16:25:00|55.23|53.03|55.08|52.88|55.31|53.11|55.04|52.84|0
1711557000000|2024-03-27 16:30:00|55.04|52.84|54.77|52.57|55.04|52.84|54.62|52.42|0
1711557300000|2024-03-27 16:35:00|54.73|52.53|54.92|52.72|54.96|52.76|54.69|52.49|0
1711557600000|2024-03-27 16:40:00|54.88|52.68|54.84|52.64|54.88|52.68|54.65|52.45|0
1711557900000|2024-03-27 16:45:00|54.81|52.61|54.25|52.05|54.92|52.72|54.18|51.98|0
1711558200000|2024-03-27 16:50:00|54.29|52.09|54.25|52.05|54.44|52.24|54.22|52.02|0
1711558500000|2024-03-27 16:55:00|54.29|52.09|54.4|52.2|54.44|52.24|54.25|52.05|0
1711558800000|2024-03-27 17:00:00|54.37|52.17|54.48|52.28|54.59|52.39|54.17|51.97|0
1711559100000|2024-03-27 17:05:00|54.5|52.3|54.93|52.73|54.97|52.77|54.48|52.28|0
1711559400000|2024-03-27 17:10:00|54.9|52.7|54.78|52.58|55.28|53.08|54.78|52.58|0
1711559700000|2024-03-27 17:15:00|54.82|52.62|54.36|52.16|54.86|52.66|54.36|52.16|0
1711560000000|2024-03-27 17:20:00|54.4|52.2|54.32|52.12|54.47|52.27|54.17|51.97|0
1711560300000|2024-03-27 17:25:00|54.36|52.16|54.36|52.16|54.47|52.27|54.21|52.01|0
1711560600000|2024-03-27 17:30:00|54.32|52.12|54.35|52.15|54.39|52.19|54.17|51.97|0
1711560900000|2024-03-27 17:35:00|54.39|52.19|54.47|52.27|54.54|52.34|54.24|52.04|0
1711561200000|2024-03-27 17:40:00|54.51|52.31|54.43|52.23|54.62|52.42|54.28|52.08|0
1711561500000|2024-03-27 17:45:00|54.37|52.17|54.39|52.19|54.46|52.26|54.24|52.04|0
1711561800000|2024-03-27 17:50:00|54.43|52.23|54.63|52.43|54.69|52.49|54.43|52.23|0
1711562100000|2024-03-27 17:55:00|54.61|52.41|54.54|52.34|54.61|52.41|54.42|52.22|0
1711562400000|2024-03-27 18:00:00|54.58|52.38|54.69|52.49|54.69|52.49|54.42|52.22|0
1711562700000|2024-03-27 18:05:00|54.65|52.45|54.57|52.37|54.76|52.56|54.5|52.3|0
1711563000000|2024-03-27 18:10:00|54.53|52.33|54.31|52.11|54.72|52.52|54.31|52.11|0
1711563300000|2024-03-27 18:15:00|54.27|52.07|53.85|51.65|54.34|52.14|53.7|51.5|0
1711563600000|2024-03-27 18:20:00|53.81|51.61|53.66|51.46|53.85|51.65|53.55|51.35|0
1711563900000|2024-03-27 18:25:00|53.7|51.5|53.47|51.27|53.7|51.5|53.4|51.2|0
1711564200000|2024-03-27 18:30:00|53.44|51.24|53.81|51.61|53.85|51.65|53.29|51.09|0
1711564500000|2024-03-27 18:35:00|53.85|51.65|54|51.8|54.05|51.85|53.85|51.65|0
1711564800000|2024-03-27 18:40:00|54.03|51.83|53.88|51.68|54.07|51.87|53.81|51.61|0
1711565100000|2024-03-27 18:45:00|53.92|51.72|54.14|51.94|54.26|52.06|53.77|51.57|0
1711565400000|2024-03-27 18:50:00|54.18|51.98|54.29|52.09|54.37|52.17|54.07|51.87|0
1711565700000|2024-03-27 18:55:00|54.31|52.11|54.25|52.05|54.44|52.24|54.2|52|0
1711566000000|2024-03-27 19:00:00|54.22|52.02|54.03|51.83|54.25|52.05|53.88|51.68|0
1711566300000|2024-03-27 19:05:00|53.99|51.79|54.14|51.94|54.18|51.98|53.72|51.52|0
1711566600000|2024-03-27 19:10:00|54.18|51.98|54.44|52.24|54.74|52.54|54.14|51.94|0
1711566900000|2024-03-27 19:15:00|54.48|52.28|54.7|52.5|54.86|52.66|54.44|52.24|0
1711567200000|2024-03-27 19:20:00|54.74|52.54|53.91|51.71|54.78|52.58|53.91|51.71|0
1711567500000|2024-03-27 19:25:00|53.87|51.67|53.34|51.14|54.13|51.93|53.12|50.92|0
1711567800000|2024-03-27 19:30:00|53.31|51.11|53.12|50.92|53.53|51.33|52.86|50.66|0
1711568100000|2024-03-27 19:35:00|53.08|50.88|51.65|49.45|53.08|50.88|51.65|49.45|0
1711568400000|2024-03-27 19:40:00|51.68|49.48|52.39|50.19|53.76|51.56|51.57|49.37|0
1711568700000|2024-03-27 19:45:00|52.35|50.15|52.79|50.59|52.94|50.74|52.32|50.12|0
1711569000000|2024-03-27 19:50:00|52.83|50.63|51.84|49.64|52.86|50.66|51.74|49.54|0
1711569300000|2024-03-27 19:55:00|52.1|49.9|51.34|49.14|52.24|50.04|51.34|49.14|0
1711569600000|2024-03-27 20:00:00|51.2|49|50.91|48.71|51.37|49.17|50.7|48.5|0
1711569900000|2024-03-27 20:05:00|50.87|48.67|50.98|48.78|51.09|48.89|50.84|48.64|0
1711570200000|2024-03-27 20:10:00|50.94|48.74|51.05|48.85|51.09|48.89|50.73|48.53|0
1711570500000|2024-03-27 20:15:00|51.08|48.68|51.04|48.64|51.08|48.68|50.86|48.46|0
1711570800000|2024-03-27 20:20:00|51.08|48.68|51.08|48.68|51.11|48.71|51.04|48.64|0
1711571100000|2024-03-27 20:25:00|51.11|48.71|51.11|48.71|51.15|48.75|51|48.6|0
1711571400000|2024-03-27 20:30:00|51.07|48.67|51|48.6|51.07|48.67|50.97|48.57|0
1711571700000|2024-03-27 20:35:00|51.04|48.64|51.11|48.71|51.11|48.71|51.04|48.64|0
1711572000000|2024-03-27 20:40:00|51.07|48.67|51.07|48.67|51.07|48.67|51|48.6|0
1711572300000|2024-03-27 20:45:00|51.11|48.71|51.03|48.63|51.14|48.74|51.03|48.63|0
1711572600000|2024-03-27 20:50:00|51.07|48.67|51.35|48.95|51.35|48.95|51.07|48.67|0
1711572900000|2024-03-27 20:55:00|51.39|48.99|51.52|49.12|51.58|49.18|51.31|48.91|0
1711573200000|2024-03-27 21:00:00|51.49|49.09|51.5|49.1|51.62|49.22|51.49|49.09|0
1711573500000|2024-03-27 21:05:00|51.54|49.14|51.49|49.09|51.54|49.14|51.49|49.09|0
1711573800000|2024-03-27 21:10:00|51.5|49.1|51.5|49.1|51.51|49.11|51.49|49.09|0
1711574100000|2024-03-27 21:15:00|51.48|49.08|51.47|49.07|51.51|49.11|51.47|49.07|0
1711574400000|2024-03-27 21:20:00|51.48|49.08|51.48|49.08|51.49|49.09|51.47|49.07|0
1711574700000|2024-03-27 21:25:00|51.49|49.09|51.47|49.07|51.51|49.11|51.47|49.07|0
1711575000000|2024-03-27 21:30:00|51.46|49.06|51.45|49.05|51.47|49.07|51.45|49.05|0
1711575300000|2024-03-27 21:35:00|51.44|49.04|51.43|49.03|51.45|49.05|51.41|49.01|0
1711575600000|2024-03-27 21:40:00|51.44|49.04|51.65|49.25|51.67|49.27|51.44|49.04|0
1711575900000|2024-03-27 21:45:00|51.64|49.24|51.58|49.18|51.66|49.26|51.56|49.16|0
1711576200000|2024-03-27 21:50:00|51.56|49.16|51.53|49.13|51.56|49.16|51.53|49.13|0
1711576500000|2024-03-27 21:55:00|51.55|49.15|51.5|49.1|51.55|49.15|51.49|49.09|0
1711576800000|2024-03-27 22:00:00|51.57|49.17|51.87|49.47|52.47|50.07|51.57|49.17|0
1711577100000|2024-03-27 22:05:00|51.89|49.49|51.9|49.5|52.3|49.9|51.83|49.43|0
1711577400000|2024-03-27 22:10:00|51.98|49.58|52.16|49.76|52.23|49.83|51.94|49.54|0
1711577700000|2024-03-27 22:15:00|52.12|49.72|52.12|49.72|52.12|49.72|51.9|49.5|0
1711578000000|2024-03-27 22:20:00|52.08|49.68|52.08|49.68|52.25|49.85|52.08|49.68|0
1711578300000|2024-03-27 22:25:00|52.12|49.72|52.01|49.61|52.12|49.72|51.97|49.57|0
1711578600000|2024-03-27 22:30:00|52.04|49.64|51.93|49.53|52.04|49.64|51.86|49.46|0
1711578900000|2024-03-27 22:35:00|51.97|49.57|52.08|49.68|52.11|49.71|51.93|49.53|0
1711579200000|2024-03-27 22:40:00|52.09|49.69|52.15|49.75|52.15|49.75|52.04|49.64|0
1711579500000|2024-03-27 22:45:00|52.18|49.78|52.25|49.85|52.29|49.89|52.11|49.71|0
1711579800000|2024-03-27 22:50:00|52.29|49.89|52.18|49.78|52.33|49.93|52.14|49.74|0
1711580100000|2024-03-27 22:55:00|52.14|49.74|52.18|49.78|52.29|49.89|52.14|49.74|0
1711580400000|2024-03-27 23:00:00|52.14|49.74|52.07|49.67|52.22|49.82|52.03|49.63|0
1711580700000|2024-03-27 23:05:00|52.1|49.7|52.14|49.74|52.18|49.78|52.07|49.67|0
1711581000000|2024-03-27 23:10:00|52.16|49.76|52.07|49.67|52.18|49.78|52.03|49.63|0
1711581300000|2024-03-27 23:15:00|52.05|49.65|52.03|49.63|52.08|49.68|51.99|49.59|0
1711581600000|2024-03-27 23:20:00|52.06|49.66|51.95|49.55|52.06|49.66|51.95|49.55|0
1711581900000|2024-03-27 23:25:00|51.92|49.52|51.92|49.52|51.95|49.55|51.88|49.48|0
1711582200000|2024-03-27 23:30:00|51.95|49.55|52.06|49.66|52.1|49.7|51.95|49.55|0
1711582500000|2024-03-27 23:35:00|52.1|49.7|52.09|49.69|52.13|49.73|52.09|49.69|0
1711582800000|2024-03-27 23:40:00|52.08|49.68|52.13|49.73|52.13|49.73|52.06|49.66|0
1711583100000|2024-03-27 23:45:00|52.09|49.69|52.13|49.73|52.18|49.78|52.06|49.66|0
1711583400000|2024-03-27 23:50:00|52.16|49.76|52.24|49.84|52.31|49.91|52.13|49.73|0
1711583700000|2024-03-27 23:55:00|52.2|49.8|52.2|49.8|52.27|49.87|52.2|49.8|0
1711584000000|2024-03-28 00:00:00|52.16|49.76|52.12|49.72|52.23|49.83|52.05|49.65|0
1711584300000|2024-03-28 00:05:00|52.09|49.69|52.01|49.61|52.09|49.69|51.96|49.56|0
1711584600000|2024-03-28 00:10:00|51.98|49.58|51.94|49.54|52.05|49.65|51.9|49.5|0
1711584900000|2024-03-28 00:15:00|51.8|49.6|51.8|49.6|51.84|49.64|51.73|49.53|0
1711585200000|2024-03-28 00:20:00|51.84|49.64|52.36|50.16|52.38|50.18|51.48|49.28|0
1711585500000|2024-03-28 00:25:00|52.4|50.2|52.25|50.05|52.4|50.2|52.21|50.01|0
1711585800000|2024-03-28 00:30:00|52.29|50.09|52.28|50.08|52.29|50.09|52.18|49.98|0
1711586100000|2024-03-28 00:35:00|52.25|50.05|52.28|50.08|52.39|50.19|52.25|50.05|0
1711586400000|2024-03-28 00:40:00|52.32|50.12|52.32|50.12|52.39|50.19|52.25|50.05|0
1711586700000|2024-03-28 00:45:00|52.28|50.08|52.32|50.12|52.32|50.12|52.25|50.05|0
1711587000000|2024-03-28 00:50:00|52.28|50.08|52.24|50.04|52.32|50.12|52.24|50.04|0
1711587300000|2024-03-28 00:55:00|52.28|50.08|52.17|49.97|52.28|50.08|52.17|49.97|0
1711587600000|2024-03-28 01:00:00|52.15|49.95|52.2|50|52.2|50|52.1|49.9|0
1711587900000|2024-03-28 01:05:00|52.22|50.02|52.46|50.26|52.49|50.29|52.22|50.02|0
1711588200000|2024-03-28 01:10:00|52.42|50.22|52.35|50.15|52.46|50.26|52.35|50.15|0
1711588500000|2024-03-28 01:15:00|52.38|50.18|52.34|50.14|52.38|50.18|52.31|50.11|0
1711588800000|2024-03-28 01:20:00|52.33|50.13|52.31|50.11|52.38|50.18|52.16|49.96|0
1711589100000|2024-03-28 01:25:00|52.29|50.09|52.34|50.14|52.45|50.25|52.23|50.03|0
1711589400000|2024-03-28 01:30:00|52.31|50.11|52.41|50.21|52.49|50.29|52.27|50.07|0
1711589700000|2024-03-28 01:35:00|52.39|50.19|52.52|50.32|52.52|50.32|52.38|50.18|0
1711590000000|2024-03-28 01:40:00|52.48|50.28|52.55|50.35|52.59|50.39|52.48|50.28|0
1711590300000|2024-03-28 01:45:00|52.54|50.34|52.52|50.32|52.59|50.39|52.48|50.28|0
1711590600000|2024-03-28 01:50:00|52.55|50.35|52.55|50.35|52.59|50.39|52.52|50.32|0
1711590900000|2024-03-28 01:55:00|52.59|50.39|52.62|50.42|52.62|50.42|52.55|50.35|0
1711591200000|2024-03-28 02:00:00|52.59|50.39|52.58|50.38|52.62|50.42|52.55|50.35|0
1711591500000|2024-03-28 02:05:00|52.62|50.42|52.62|50.42|52.62|50.42|52.55|50.35|0
1711591800000|2024-03-28 02:10:00|52.64|50.44|52.55|50.35|52.64|50.44|52.55|50.35|0
1711592100000|2024-03-28 02:15:00|52.58|50.38|52.54|50.34|52.58|50.38|52.53|50.33|0
1711592400000|2024-03-28 02:20:00|52.56|50.36|52.58|50.38|52.62|50.42|52.54|50.34|0
1711592700000|2024-03-28 02:25:00|52.56|50.36|52.58|50.38|52.61|50.41|52.54|50.34|0
1711593000000|2024-03-28 02:30:00|52.54|50.34|52.65|50.45|52.65|50.45|52.54|50.34|0
1711593300000|2024-03-28 02:35:00|52.61|50.41|52.68|50.48|52.68|50.48|52.61|50.41|0
1711593600000|2024-03-28 02:40:00|52.65|50.45|52.61|50.41|52.65|50.45|52.57|50.37|0
1711593900000|2024-03-28 02:45:00|52.57|50.37|52.61|50.41|52.61|50.41|52.57|50.37|0
1711594200000|2024-03-28 02:50:00|52.64|50.44|52.64|50.44|52.64|50.44|52.64|50.44|0
1711594500000|2024-03-28 02:55:00|52.61|50.41|52.64|50.44|52.71|50.51|52.61|50.41|0
1711594800000|2024-03-28 03:00:00|52.68|50.48|52.57|50.37|52.68|50.48|52.53|50.33|0
1711595100000|2024-03-28 03:05:00|52.53|50.33|52.57|50.37|52.6|50.4|52.53|50.33|0
1711595400000|2024-03-28 03:10:00|52.55|50.35|52.6|50.4|52.6|50.4|52.55|50.35|0
1711595700000|2024-03-28 03:15:00|52.56|50.36|52.55|50.35|52.56|50.36|52.53|50.33|0
1711596000000|2024-03-28 03:20:00|52.56|50.36|52.49|50.29|52.56|50.36|52.49|50.29|0
1711596300000|2024-03-28 03:25:00|52.53|50.33|52.45|50.25|52.53|50.33|52.45|50.25|0
1711596600000|2024-03-28 03:30:00|52.41|50.21|52.49|50.29|52.49|50.29|52.41|50.21|0
1711596900000|2024-03-28 03:35:00|52.45|50.25|52.45|50.25|52.49|50.29|52.45|50.25|0
1711597200000|2024-03-28 03:40:00|52.48|50.28|52.48|50.28|52.48|50.28|52.45|50.25|0
1711597500000|2024-03-28 03:45:00|52.52|50.32|52.59|50.39|52.59|50.39|52.5|50.3|0
1711597800000|2024-03-28 03:50:00|52.55|50.35|52.59|50.39|52.63|50.43|52.55|50.35|0
1711598100000|2024-03-28 03:55:00|52.55|50.35|52.51|50.31|52.59|50.39|52.5|50.3|0
1711598400000|2024-03-28 04:00:00|52.53|50.33|52.55|50.35|52.55|50.35|52.51|50.31|0
1711598700000|2024-03-28 04:05:00|52.59|50.39|52.48|50.28|52.59|50.39|52.48|50.28|0
1711599000000|2024-03-28 04:10:00|52.49|50.29|52.47|50.27|52.51|50.31|52.47|50.27|0
1711599300000|2024-03-28 04:15:00|52.51|50.31|52.36|50.16|52.51|50.31|52.36|50.16|0
1711599600000|2024-03-28 04:20:00|52.33|50.13|52.33|50.13|52.36|50.16|52.29|50.09|0
1711599900000|2024-03-28 04:25:00|52.36|50.16|52.32|50.12|52.36|50.16|52.32|50.12|0
1711600200000|2024-03-28 04:30:00|52.29|50.09|52.32|50.12|52.32|50.12|52.29|50.09|0
1711600500000|2024-03-28 04:35:00|52.29|50.09|52.29|50.09|52.32|50.12|52.29|50.09|0
1711600800000|2024-03-28 04:40:00|52.25|50.05|52.25|50.05|52.29|50.09|52.25|50.05|0
1711601100000|2024-03-28 04:45:00|52.21|50.01|52.25|50.05|52.28|50.08|52.18|49.98|0
1711601400000|2024-03-28 04:50:00|52.28|50.08|52.28|50.08|52.32|50.12|52.25|50.05|0
1711601700000|2024-03-28 04:55:00|52.26|50.06|52.28|50.08|52.28|50.08|52.24|50.04|0
1711602000000|2024-03-28 05:00:00|52.26|50.06|52.17|49.97|52.28|50.08|52.13|49.93|0
1711602300000|2024-03-28 05:05:00|52.13|49.93|52.2|50|52.21|50.01|52.13|49.93|0
1711602600000|2024-03-28 05:10:00|52.22|50.02|52.28|50.08|52.31|50.11|52.2|50|0
1711602900000|2024-03-28 05:15:00|52.31|50.11|52.35|50.15|52.38|50.18|52.28|50.08|0
1711603200000|2024-03-28 05:20:00|52.38|50.18|52.38|50.18|52.42|50.22|52.38|50.18|0
1711603500000|2024-03-28 05:25:00|52.4|50.2|52.34|50.14|52.42|50.22|52.31|50.11|0
1711603800000|2024-03-28 05:30:00|52.33|50.13|52.31|50.11|52.34|50.14|52.27|50.07|0
1711604100000|2024-03-28 05:35:00|52.27|50.07|52.2|50|52.27|50.07|52.12|49.92|0
1711604400000|2024-03-28 05:40:00|52.16|49.96|52.09|49.89|52.27|50.07|52.09|49.89|0
1711604700000|2024-03-28 05:45:00|52.1|49.9|52.12|49.92|52.12|49.92|52.08|49.88|0
1711605000000|2024-03-28 05:50:00|52.08|49.88|52.12|49.92|52.12|49.92|52.01|49.81|0
1711605300000|2024-03-28 05:55:00|52.08|49.88|52.08|49.88|52.15|49.95|52.05|49.85|0
1711605600000|2024-03-28 06:00:00|52.12|49.92|52.19|49.99|52.19|49.99|52.08|49.88|0
1711605900000|2024-03-28 06:05:00|52.15|49.95|52.22|50.02|52.22|50.02|52.08|49.88|0
1711606200000|2024-03-28 06:10:00|52.21|50.01|52.22|50.02|52.22|50.02|52.11|49.91|0
1711606500000|2024-03-28 06:15:00|52.26|50.06|52.2|50|52.29|50.09|52.2|50|0
1711606800000|2024-03-28 06:20:00|52.22|50.02|52.29|50.09|52.29|50.09|52.18|49.98|0
1711607100000|2024-03-28 06:25:00|52.26|50.06|52.43|50.23|52.43|50.23|52.26|50.06|0
1711607400000|2024-03-28 06:30:00|52.42|50.22|52.58|50.38|52.58|50.38|52.4|50.2|0
1711607700000|2024-03-28 06:35:00|52.56|50.36|52.54|50.34|52.58|50.38|52.5|50.3|0
1711608000000|2024-03-28 06:40:00|52.58|50.38|52.58|50.38|52.58|50.38|52.54|50.34|0
1711608300000|2024-03-28 06:45:00|52.56|50.36|52.5|50.3|52.58|50.38|52.5|50.3|0
1711608600000|2024-03-28 06:50:00|52.54|50.34|52.46|50.26|52.54|50.34|52.45|50.25|0
1711608900000|2024-03-28 06:55:00|52.45|50.25|52.43|50.23|52.5|50.3|52.39|50.19|0
1711609200000|2024-03-28 07:00:00|52.44|50.24|52.61|50.41|52.61|50.41|52.39|50.19|0
1711609500000|2024-03-28 07:05:00|52.57|50.37|52.71|50.51|52.75|50.55|52.57|50.37|0
1711609800000|2024-03-28 07:10:00|52.68|50.48|52.68|50.48|52.75|50.55|52.6|50.4|0
1711610100000|2024-03-28 07:15:00|52.64|50.44|52.64|50.44|52.71|50.51|52.57|50.37|0
1711610400000|2024-03-28 07:20:00|52.62|50.42|52.71|50.51|52.75|50.55|52.6|50.4|0
1711610700000|2024-03-28 07:25:00|52.69|50.49|52.69|50.49|53.15|50.95|52.65|50.45|0
1711611000000|2024-03-28 07:30:00|52.65|50.45|52.72|50.52|52.76|50.56|52.65|50.45|0
1711611300000|2024-03-28 07:35:00|52.69|50.49|52.54|50.34|52.71|50.51|52.5|50.3|0
1711611600000|2024-03-28 07:40:00|52.5|50.3|52.36|50.16|52.5|50.3|52.36|50.16|0
1711611900000|2024-03-28 07:45:00|52.39|50.19|52.46|50.26|52.54|50.34|52.36|50.16|0
1711612200000|2024-03-28 07:50:00|52.45|50.25|52.5|50.3|52.54|50.34|52.43|50.23|0
1711612500000|2024-03-28 07:55:00|52.52|50.32|52.43|50.23|52.54|50.34|52.35|50.15|0
1711612800000|2024-03-28 08:00:00|52.39|50.19|52.5|50.3|52.5|50.3|52.28|50.08|0
1711613100000|2024-03-28 08:05:00|52.48|50.28|52.6|50.4|52.68|50.48|52.46|50.26|0
1711613400000|2024-03-28 08:10:00|52.64|50.44|52.59|50.39|52.75|50.55|52.57|50.37|0
1711613700000|2024-03-28 08:15:00|52.58|50.38|52.64|50.44|52.71|50.51|52.57|50.37|0
1711614000000|2024-03-28 08:20:00|52.6|50.4|52.6|50.4|52.67|50.47|52.56|50.36|0
1711614300000|2024-03-28 08:25:00|52.56|50.36|52.34|50.14|52.6|50.4|52.27|50.07|0
1711614600000|2024-03-28 08:30:00|52.33|50.13|52.42|50.22|52.52|50.32|52.23|50.03|0
1711614900000|2024-03-28 08:35:00|52.45|50.25|52.2|50|52.45|50.25|52.2|50|0
1711615200000|2024-03-28 08:40:00|52.23|50.03|52.23|50.03|52.27|50.07|52.18|49.98|0
1711615500000|2024-03-28 08:45:00|52.27|50.07|52.28|50.08|52.34|50.14|52.16|49.96|0
1711615800000|2024-03-28 08:50:00|52.27|50.07|52.3|50.1|52.34|50.14|52.27|50.07|0
1711616100000|2024-03-28 08:55:00|52.34|50.14|52.52|50.32|52.59|50.39|52.3|50.1|0
1711616400000|2024-03-28 09:00:00|52.48|50.28|52.44|50.24|52.55|50.35|52.41|50.21|0
1711616700000|2024-03-28 09:05:00|52.41|50.21|52.26|50.06|52.44|50.24|52.19|49.99|0
1711617000000|2024-03-28 09:10:00|52.22|50.02|52.44|50.24|52.48|50.28|52.22|50.02|0
1711617300000|2024-03-28 09:15:00|52.46|50.26|52.69|50.49|52.73|50.53|52.46|50.26|0
1711617600000|2024-03-28 09:20:00|52.73|50.53|52.87|50.67|52.87|50.67|52.73|50.53|0
1711617900000|2024-03-28 09:25:00|52.84|50.64|52.95|50.75|52.98|50.78|52.78|50.58|0
1711618200000|2024-03-28 09:30:00|52.98|50.78|52.91|50.71|52.98|50.78|52.87|50.67|0
1711618500000|2024-03-28 09:35:00|52.87|50.67|52.76|50.56|52.87|50.67|52.72|50.52|0
1711618800000|2024-03-28 09:40:00|52.74|50.54|52.83|50.63|52.94|50.74|52.74|50.54|0
1711619100000|2024-03-28 09:45:00|52.79|50.59|52.79|50.59|52.9|50.7|52.79|50.59|0
1711619400000|2024-03-28 09:50:00|52.83|50.63|52.68|50.48|52.83|50.63|52.68|50.48|0
1711619700000|2024-03-28 09:55:00|52.7|50.5|52.61|50.41|52.79|50.59|52.54|50.34|0
1711620000000|2024-03-28 10:00:00|52.64|50.44|52.5|50.3|52.64|50.44|52.43|50.23|0
1711620300000|2024-03-28 10:05:00|52.52|50.32|52.48|50.28|52.53|50.33|52.46|50.26|0
1711620600000|2024-03-28 10:10:00|52.5|50.3|52.35|50.15|52.5|50.3|52.31|50.11|0
1711620900000|2024-03-28 10:15:00|52.31|50.11|52.38|50.18|52.38|50.18|52.28|50.08|0
1711621200000|2024-03-28 10:20:00|52.35|50.15|52.31|50.11|52.53|50.33|52.31|50.11|0
1711621500000|2024-03-28 10:25:00|52.35|50.15|52.13|49.93|52.35|50.15|52.09|49.89|0
1711621800000|2024-03-28 10:30:00|52.09|49.89|52.05|49.85|52.15|49.95|51.95|49.75|0
1711622100000|2024-03-28 10:35:00|52.09|49.89|52.31|50.11|52.31|50.11|52.05|49.85|0
1711622400000|2024-03-28 10:40:00|52.32|50.12|52.27|50.07|52.32|50.12|52.2|50|0
1711622700000|2024-03-28 10:45:00|52.3|50.1|52.23|50.03|52.34|50.14|52.23|50.03|0
1711623000000|2024-03-28 10:50:00|52.27|50.07|52.12|49.92|52.27|50.07|52.09|49.89|0
1711623300000|2024-03-28 10:55:00|52.18|49.98|52.37|50.17|52.41|50.21|52.16|49.96|0
1711623600000|2024-03-28 11:00:00|52.34|50.14|52.15|49.95|52.37|50.17|52.15|49.95|0
1711623900000|2024-03-28 11:05:00|52.12|49.92|52.12|49.92|52.12|49.92|52.01|49.81|0
1711624200000|2024-03-28 11:10:00|52.08|49.88|52.22|50.02|52.26|50.06|52.04|49.84|0
1711624500000|2024-03-28 11:15:00|52.19|49.99|52.29|50.09|52.33|50.13|52.15|49.95|0
1711624800000|2024-03-28 11:20:00|52.33|50.13|52.11|49.91|52.33|50.13|52.08|49.88|0
1711625100000|2024-03-28 11:25:00|52.08|49.88|52.18|49.98|52.18|49.98|52.04|49.84|0
1711625400000|2024-03-28 11:30:00|52.22|50.02|52.73|50.53|52.73|50.53|52.22|50.02|0
1711625700000|2024-03-28 11:35:00|52.69|50.49|52.62|50.42|52.8|50.6|52.54|50.34|0
1711626000000|2024-03-28 11:40:00|52.65|50.45|52.69|50.49|52.72|50.52|52.58|50.38|0
1711626300000|2024-03-28 11:45:00|52.65|50.45|52.54|50.34|52.72|50.52|52.54|50.34|0
1711626600000|2024-03-28 11:50:00|52.58|50.38|52.36|50.16|52.58|50.38|52.36|50.16|0
1711626900000|2024-03-28 11:55:00|52.32|50.12|52.27|50.07|52.39|50.19|52.25|50.05|0
1711627200000|2024-03-28 12:00:00|52.28|50.08|51.88|49.68|52.28|50.08|51.88|49.68|0
1711627500000|2024-03-28 12:05:00|51.85|49.65|52.1|49.9|52.1|49.9|51.85|49.65|0
1711627800000|2024-03-28 12:10:00|52.05|49.85|52.1|49.9|52.28|50.08|52.03|49.83|0
1711628100000|2024-03-28 12:15:00|52.13|49.93|52.13|49.93|52.24|50.04|52.06|49.86|0
1711628400000|2024-03-28 12:20:00|52.15|49.95|52.06|49.86|52.15|49.95|51.99|49.79|0
1711628700000|2024-03-28 12:25:00|52.09|49.89|52.02|49.82|52.2|50|52.02|49.82|0
1711629000000|2024-03-28 12:30:00|52|49.8|52.24|50.04|52.33|50.13|51.3|49.1|0
1711629300000|2024-03-28 12:35:00|52.2|50|52.23|50.03|52.53|50.33|51.97|49.77|0
1711629600000|2024-03-28 12:40:00|52.27|50.07|52.45|50.25|52.56|50.36|52.23|50.03|0
1711629900000|2024-03-28 12:45:00|52.41|50.21|52.23|50.03|52.6|50.4|52.2|50|0
1711630200000|2024-03-28 12:50:00|52.2|50|52.12|49.92|52.3|50.1|51.93|49.73|0
1711630500000|2024-03-28 12:55:00|52.09|49.89|51.83|49.63|52.23|50.03|51.8|49.6|0
1711630800000|2024-03-28 13:00:00|51.72|49.52|51.76|49.56|51.98|49.78|51.65|49.45|0
1711631100000|2024-03-28 13:05:00|51.72|49.52|51.87|49.67|51.94|49.74|51.67|49.47|0
1711631400000|2024-03-28 13:10:00|51.85|49.65|51.58|49.38|51.9|49.7|51.58|49.38|0
1711631700000|2024-03-28 13:15:00|51.54|49.34|51.68|49.48|51.72|49.52|51.43|49.23|0
1711632000000|2024-03-28 13:20:00|51.65|49.45|51.54|49.34|51.75|49.55|51.54|49.34|0
1711632300000|2024-03-28 13:25:00|51.61|49.41|51.79|49.59|51.82|49.62|51.5|49.3|0
1711632600000|2024-03-28 13:30:00|51.72|49.52|52|49.8|52.26|50.06|51.68|49.48|0
1711632900000|2024-03-28 13:35:00|52.07|49.87|52.11|49.91|52.33|50.13|51.86|49.66|0
1711633200000|2024-03-28 13:40:00|52.14|49.94|51.64|49.44|52.18|49.98|51.53|49.33|0
1711633500000|2024-03-28 13:45:00|51.57|49.37|52.3|50.1|52.3|50.1|51|48.8|0
1711633800000|2024-03-28 13:50:00|52.23|50.03|52.3|50.1|52.34|50.14|52.14|49.94|0
1711634100000|2024-03-28 13:55:00|52.26|50.06|52.51|50.31|52.66|50.46|52.19|49.99|0
1711634400000|2024-03-28 14:00:00|52.44|50.24|51.9|49.7|52.44|50.24|51.83|49.63|0
1711634700000|2024-03-28 14:05:00|51.87|49.67|51.87|49.67|52.26|50.06|51.2|49|0
1711635000000|2024-03-28 14:10:00|51.91|49.71|51.87|49.67|52.12|49.92|51.69|49.49|0
1711635300000|2024-03-28 14:15:00|51.84|49.64|51.94|49.74|52.07|49.87|51.66|49.46|0
1711635600000|2024-03-28 14:20:00|51.91|49.71|52.01|49.81|52.16|49.96|51.83|49.63|0
1711635900000|2024-03-28 14:25:00|51.98|49.78|51.87|49.67|51.98|49.78|51.62|49.42|0
1711636200000|2024-03-28 14:30:00|51.83|49.63|51.69|49.49|52.01|49.81|51.65|49.45|0
1711636500000|2024-03-28 14:35:00|51.65|49.45|51.54|49.34|51.69|49.49|51.44|49.24|0
1711636800000|2024-03-28 14:40:00|51.51|49.31|51.43|49.23|51.79|49.59|51.36|49.16|0
1711637100000|2024-03-28 14:45:00|51.4|49.2|51.52|49.32|51.65|49.45|51.36|49.16|0
1711637400000|2024-03-28 14:50:00|51.54|49.34|51.4|49.2|51.54|49.34|51.29|49.09|0
1711637700000|2024-03-28 14:55:00|51.36|49.16|51.39|49.19|51.47|49.27|51.32|49.12|0
1711638000000|2024-03-28 15:00:00|51.41|49.21|51.39|49.19|51.61|49.41|51.25|49.05|0
1711638300000|2024-03-28 15:05:00|51.36|49.16|51.61|49.41|51.75|49.55|51.14|48.94|0
1711638600000|2024-03-28 15:10:00|51.6|49.4|51.39|49.19|51.75|49.55|51.39|49.19|0
1711638900000|2024-03-28 15:15:00|51.35|49.15|51.1|48.9|51.39|49.19|51.07|48.87|0
1711639200000|2024-03-28 15:20:00|51.14|48.94|51.14|48.94|51.32|49.12|51.1|48.9|0
1711639500000|2024-03-28 15:25:00|51.1|48.9|51.14|48.94|51.28|49.08|51.07|48.87|0
1711639800000|2024-03-28 15:30:00|51.1|48.9|51.21|49.01|51.24|49.04|50.89|48.69|0
1711640100000|2024-03-28 15:35:00|51.19|48.99|51.42|49.22|51.49|49.29|51.19|48.99|0
1711640400000|2024-03-28 15:40:00|51.38|49.18|51.49|49.29|51.49|49.29|51.28|49.08|0
1711640700000|2024-03-28 15:45:00|51.52|49.32|51.13|48.93|51.54|49.34|51.13|48.93|0
1711641000000|2024-03-28 15:50:00|51.15|48.95|51.09|48.89|51.24|49.04|51.02|48.82|0
1711641300000|2024-03-28 15:55:00|51.13|48.93|51.09|48.89|51.24|49.04|51.06|48.86|0
1711641600000|2024-03-28 16:00:00|51.13|48.93|51.23|49.03|51.3|49.1|51.09|48.89|0
1711641900000|2024-03-28 16:05:00|51.27|49.07|51.48|49.28|51.66|49.46|51.27|49.07|0
1711642200000|2024-03-28 16:10:00|51.44|49.24|51.48|49.28|51.55|49.35|51.37|49.17|0
1711642500000|2024-03-28 16:15:00|51.51|49.31|51.66|49.46|51.66|49.46|51.41|49.21|0
1711642800000|2024-03-28 16:20:00|51.62|49.42|51.73|49.53|51.8|49.6|51.51|49.31|0
1711643100000|2024-03-28 16:25:00|51.76|49.56|51.37|49.17|51.78|49.58|51.37|49.17|0
1711643400000|2024-03-28 16:30:00|51.4|49.2|51.76|49.56|51.9|49.7|51.4|49.2|0
1711643700000|2024-03-28 16:35:00|51.78|49.58|51.79|49.59|51.94|49.74|51.69|49.49|0
1711644000000|2024-03-28 16:40:00|51.83|49.63|51.86|49.66|51.94|49.74|51.65|49.45|0
1711644300000|2024-03-28 16:45:00|51.9|49.7|51.92|49.72|52.04|49.84|51.76|49.56|0
1711644600000|2024-03-28 16:50:00|51.9|49.7|51.75|49.55|52|49.8|51.75|49.55|0
1711644900000|2024-03-28 16:55:00|51.79|49.59|51.73|49.53|52.04|49.84|51.72|49.52|0
1711645200000|2024-03-28 17:00:00|51.79|49.59|51.93|49.73|52.18|49.98|51.79|49.59|0
1711645500000|2024-03-28 17:05:00|51.89|49.69|51.75|49.55|51.89|49.69|51.61|49.41|0
1711645800000|2024-03-28 17:10:00|51.78|49.58|52.03|49.83|52.18|49.98|51.71|49.51|0
1711646100000|2024-03-28 17:15:00|52.07|49.87|52.07|49.87|52.36|50.16|51.96|49.76|0
1711646400000|2024-03-28 17:20:00|52.03|49.83|52.1|49.9|52.25|50.05|51.96|49.76|0
1711646700000|2024-03-28 17:25:00|52.14|49.94|52.14|49.94|52.28|50.08|52.03|49.83|0
1711647000000|2024-03-28 17:30:00|52.17|49.97|52.24|50.04|52.32|50.12|52.14|49.94|0
1711647300000|2024-03-28 17:35:00|52.28|50.08|51.88|49.68|52.39|50.19|51.85|49.65|0
1711647600000|2024-03-28 17:40:00|51.92|49.72|51.88|49.68|52.06|49.86|51.81|49.61|0
1711647900000|2024-03-28 17:45:00|51.92|49.72|51.74|49.54|51.99|49.79|51.7|49.5|0
1711648200000|2024-03-28 17:50:00|51.7|49.5|52.02|49.82|52.02|49.82|51.63|49.43|0
1711648500000|2024-03-28 17:55:00|51.95|49.75|51.84|49.64|51.97|49.77|51.7|49.5|0
1711648800000|2024-03-28 18:00:00|51.81|49.61|52.02|49.82|52.2|50|51.77|49.57|0
1711649100000|2024-03-28 18:05:00|52.04|49.84|51.62|49.42|52.09|49.89|51.59|49.39|0
1711649400000|2024-03-28 18:10:00|51.66|49.46|51.59|49.39|51.66|49.46|51.48|49.28|0
1711649700000|2024-03-28 18:15:00|51.55|49.35|51.84|49.64|51.84|49.64|51.52|49.32|0
1711650000000|2024-03-28 18:20:00|51.8|49.6|51.8|49.6|51.84|49.64|51.62|49.42|0
1711650300000|2024-03-28 18:25:00|51.76|49.56|51.65|49.45|51.87|49.67|51.58|49.38|0
1711650600000|2024-03-28 18:30:00|51.62|49.42|51.8|49.6|51.83|49.63|51.58|49.38|0
1711650900000|2024-03-28 18:35:00|51.76|49.56|51.79|49.59|51.87|49.67|51.65|49.45|0
1711651200000|2024-03-28 18:40:00|51.83|49.63|52.22|50.02|52.37|50.17|51.81|49.61|0
1711651500000|2024-03-28 18:45:00|52.26|50.06|51.86|49.66|52.26|50.06|51.83|49.63|0
1711651800000|2024-03-28 18:50:00|51.83|49.63|51.61|49.41|51.93|49.73|51.61|49.41|0
1711652100000|2024-03-28 18:55:00|51.65|49.45|50.79|48.59|51.65|49.45|50.62|48.42|0
1711652400000|2024-03-28 19:00:00|50.76|48.56|51.25|49.05|51.27|49.07|50.48|48.28|0
1711652700000|2024-03-28 19:05:00|51.22|49.02|50.9|48.7|51.5|49.3|50.9|48.7|0
1711653000000|2024-03-28 19:10:00|50.93|48.73|50.82|48.62|51.11|48.91|50.68|48.48|0
1711653300000|2024-03-28 19:15:00|50.9|48.7|50.68|48.48|50.9|48.7|50.58|48.38|0
1711653600000|2024-03-28 19:20:00|50.65|48.45|50.65|48.45|50.91|48.71|50.61|48.41|0
1711653900000|2024-03-28 19:25:00|50.63|48.43|50.36|48.16|50.72|48.52|50.19|47.99|0
1711654200000|2024-03-28 19:30:00|50.33|48.13|50.64|48.44|50.89|48.69|50.15|47.95|0
1711654500000|2024-03-28 19:35:00|50.68|48.48|51.03|48.83|51.17|48.97|50.64|48.44|0
1711654800000|2024-03-28 19:40:00|50.96|48.76|50.92|48.72|51.31|49.11|50.78|48.58|0
1711655100000|2024-03-28 19:45:00|50.96|48.76|51.24|49.04|51.38|49.18|50.92|48.72|0
1711655400000|2024-03-28 19:50:00|51.27|49.07|51.17|48.97|51.59|49.39|50.88|48.68|0
1711655700000|2024-03-28 19:55:00|51.13|48.93|52.31|50.11|52.31|50.11|50.67|48.47|0
1711656000000|2024-03-28 20:00:00|52.53|50.33|52.34|50.14|52.82|50.62|51.95|49.75|0
1711656300000|2024-03-28 20:05:00|52.38|50.18|52.09|49.89|52.42|50.22|52.05|49.85|0
1711656600000|2024-03-28 20:10:00|52.13|49.93|52.16|49.96|52.2|50|51.98|49.78|0
1711656900000|2024-03-28 20:15:00|52.26|49.86|52.22|49.82|52.3|49.9|52.08|49.68|0
1711657200000|2024-03-28 20:20:00|52.26|49.86|52.26|49.86|52.3|49.9|52.15|49.75|0
1711657500000|2024-03-28 20:25:00|52.22|49.82|52.29|49.89|52.33|49.93|52.22|49.82|0
1711657800000|2024-03-28 20:30:00|52.33|49.93|52.36|49.96|52.46|50.06|52.29|49.89|0
1711658100000|2024-03-28 20:35:00|52.4|50|52.69|50.29|52.69|50.29|52.36|49.96|0
1711658400000|2024-03-28 20:40:00|52.65|50.25|52.58|50.18|52.69|50.29|52.58|50.18|0
1711658700000|2024-03-28 20:45:00|52.61|50.21|52.63|50.23|52.65|50.25|52.6|50.2|0
1711659000000|2024-03-28 20:50:00|52.61|50.21|52.61|50.21|52.61|50.21|52.57|50.17|0
1711659300000|2024-03-28 20:55:00|52.57|50.17|52.63|50.23|52.68|50.28|52.57|50.17|0
1711659600000|2024-03-28 21:00:00|52.62|50.22|52.63|50.23|52.63|50.23|52.62|50.22|0
1711660200000|2024-03-28 21:10:00|52.62|50.22|52.62|50.22|52.62|50.22|52.62|50.22|0
1711931100000|2024-04-01 00:25:00|50.38|48.18|50.38|48.18|50.38|48.18|50.38|48.18|0
1711931400000|2024-04-01 00:30:00|50.34|48.14|50.34|48.14|50.38|48.18|50.31|48.11|0
1711931700000|2024-04-01 00:35:00|50.38|48.18|50.34|48.14|50.45|48.25|50.34|48.14|0
1711932000000|2024-04-01 00:40:00|50.31|48.11|50.24|48.04|50.31|48.11|50.17|47.97|0
1711932300000|2024-04-01 00:45:00|50.22|48.02|50.24|48.04|50.27|48.07|50.17|47.97|0
1711932600000|2024-04-01 00:50:00|50.23|48.03|50.23|48.03|50.23|48.03|50.17|47.97|0
1711932900000|2024-04-01 00:55:00|50.2|48|50.3|48.1|50.34|48.14|50.2|48|0
1711933200000|2024-04-01 01:00:00|50.32|48.12|50.3|48.1|50.37|48.17|50.3|48.1|0
1711933500000|2024-04-01 01:05:00|50.27|48.07|50.28|48.08|50.3|48.1|50.25|48.05|0
1711933800000|2024-04-01 01:10:00|50.26|48.06|50.23|48.03|50.3|48.1|50.19|47.99|0
1711934100000|2024-04-01 01:15:00|50.26|48.06|50.3|48.1|50.3|48.1|50.23|48.03|0
1711934400000|2024-04-01 01:20:00|50.31|48.11|50.22|48.02|50.33|48.13|50.22|48.02|0
1711934700000|2024-04-01 01:25:00|50.19|47.99|50.31|48.11|50.36|48.16|50.19|47.99|0
1711935000000|2024-04-01 01:30:00|50.29|48.09|50.36|48.16|50.4|48.2|50.22|48.02|0
1711935300000|2024-04-01 01:35:00|50.33|48.13|50.46|48.26|50.5|48.3|50.33|48.13|0
1711935600000|2024-04-01 01:40:00|50.43|48.23|50.53|48.33|50.53|48.33|50.43|48.23|0
1711935900000|2024-04-01 01:45:00|50.5|48.3|50.46|48.26|50.57|48.37|50.43|48.23|0
1711936200000|2024-04-01 01:50:00|50.48|48.28|50.49|48.29|50.53|48.33|50.43|48.23|0
1711936500000|2024-04-01 01:55:00|50.53|48.33|50.53|48.33|50.56|48.36|50.49|48.29|0
1711936800000|2024-04-01 02:00:00|50.54|48.34|50.61|48.41|50.63|48.43|50.53|48.33|0
1711937100000|2024-04-01 02:05:00|50.63|48.43|50.56|48.36|50.66|48.46|50.56|48.36|0
1711937400000|2024-04-01 02:10:00|50.52|48.32|50.52|48.32|50.59|48.39|50.52|48.32|0
1711937700000|2024-04-01 02:15:00|50.56|48.36|50.66|48.46|50.66|48.46|50.52|48.32|0
1711938000000|2024-04-01 02:20:00|50.63|48.43|50.62|48.42|50.66|48.46|50.59|48.39|0
1711938300000|2024-04-01 02:25:00|50.66|48.46|50.59|48.39|50.66|48.46|50.55|48.35|0
1711938600000|2024-04-01 02:30:00|50.61|48.41|50.66|48.46|50.69|48.49|50.61|48.41|0
1711938900000|2024-04-01 02:35:00|50.69|48.49|50.72|48.52|50.76|48.56|50.67|48.47|0
1711939200000|2024-04-01 02:40:00|50.74|48.54|50.69|48.49|50.76|48.56|50.69|48.49|0
1711939500000|2024-04-01 02:45:00|50.71|48.51|50.62|48.42|50.72|48.52|50.62|48.42|0
1711939800000|2024-04-01 02:50:00|50.6|48.4|50.61|48.41|50.62|48.42|50.55|48.35|0
1711940100000|2024-04-01 02:55:00|50.58|48.38|50.58|48.38|50.61|48.41|50.58|48.38|0
1711940400000|2024-04-01 03:00:00|50.56|48.36|50.58|48.38|50.61|48.41|50.54|48.34|0
1711940700000|2024-04-01 03:05:00|50.56|48.36|50.68|48.48|50.72|48.52|50.56|48.36|0
1711941000000|2024-04-01 03:10:00|50.65|48.45|50.68|48.48|50.68|48.48|50.61|48.41|0
1711941300000|2024-04-01 03:15:00|50.71|48.51|50.71|48.51|50.75|48.55|50.68|48.48|0
1711941600000|2024-04-01 03:20:00|50.68|48.48|50.68|48.48|50.71|48.51|50.64|48.44|0
1711941900000|2024-04-01 03:25:00|50.64|48.44|50.64|48.44|50.71|48.51|50.64|48.44|0
1711942200000|2024-04-01 03:30:00|50.62|48.42|50.57|48.37|50.67|48.47|50.53|48.33|0
1711942500000|2024-04-01 03:35:00|50.6|48.4|50.57|48.37|50.64|48.44|50.57|48.37|0
1711942800000|2024-04-01 03:40:00|50.53|48.33|50.5|48.3|50.57|48.37|50.43|48.23|0
1711943100000|2024-04-01 03:45:00|50.46|48.26|50.42|48.22|50.5|48.3|50.42|48.22|0
1711943400000|2024-04-01 03:50:00|50.39|48.19|50.39|48.19|50.42|48.22|50.35|48.15|0
1711943700000|2024-04-01 03:55:00|50.41|48.21|50.32|48.12|50.42|48.22|50.32|48.12|0
1711944000000|2024-04-01 04:00:00|50.3|48.1|50.28|48.08|50.32|48.12|50.25|48.05|0
1711944300000|2024-04-01 04:05:00|50.26|48.06|50.31|48.11|50.35|48.15|50.25|48.05|0
1711944600000|2024-04-01 04:10:00|50.35|48.15|50.31|48.11|50.35|48.15|50.31|48.11|0
1711944900000|2024-04-01 04:15:00|50.28|48.08|50.31|48.11|50.31|48.11|50.24|48.04|0
1711945200000|2024-04-01 04:20:00|50.35|48.15|50.35|48.15|50.36|48.16|50.31|48.11|0
1711945500000|2024-04-01 04:25:00|50.34|48.14|50.27|48.07|50.34|48.14|50.26|48.06|0
1711945800000|2024-04-01 04:30:00|50.26|48.06|50.27|48.07|50.31|48.11|50.24|48.04|0
1711946100000|2024-04-01 04:35:00|50.31|48.11|50.34|48.14|50.36|48.16|50.27|48.07|0
1711946400000|2024-04-01 04:40:00|50.31|48.11|50.27|48.07|50.31|48.11|50.27|48.07|0
1711946700000|2024-04-01 04:45:00|50.24|48.04|50.22|48.02|50.24|48.04|50.2|48|0
1711947000000|2024-04-01 04:50:00|50.2|48|50.23|48.03|50.23|48.03|50.2|48|0
1711947300000|2024-04-01 04:55:00|50.2|48|50.16|47.96|50.23|48.03|50.16|47.96|0
1711947600000|2024-04-01 05:00:00|50.2|48|50.26|48.06|50.26|48.06|50.18|47.98|0
1711947900000|2024-04-01 05:05:00|50.23|48.03|50.21|48.01|50.23|48.03|50.19|47.99|0
1711948200000|2024-04-01 05:10:00|50.23|48.03|50.26|48.06|50.26|48.06|50.12|47.92|0
1711948500000|2024-04-01 05:15:00|50.3|48.1|50.33|48.13|50.36|48.16|50.29|48.09|0
1711948800000|2024-04-01 05:20:00|50.29|48.09|50.22|48.02|50.29|48.09|50.22|48.02|0
1711949100000|2024-04-01 05:25:00|50.26|48.06|50.29|48.09|50.33|48.13|50.26|48.06|0
1711949400000|2024-04-01 05:30:00|50.33|48.13|50.43|48.23|50.46|48.26|50.33|48.13|0
1711949700000|2024-04-01 05:35:00|50.41|48.21|50.43|48.23|50.46|48.26|50.39|48.19|0
1711950000000|2024-04-01 05:40:00|50.46|48.26|50.5|48.3|50.5|48.3|50.43|48.23|0
1711950300000|2024-04-01 05:45:00|50.48|48.28|50.67|48.47|50.74|48.54|50.46|48.26|0
1711950600000|2024-04-01 05:50:00|50.65|48.45|50.67|48.47|50.7|48.5|50.63|48.43|0
1711950900000|2024-04-01 05:55:00|50.7|48.5|50.77|48.57|50.81|48.61|50.7|48.5|0
1711951200000|2024-04-01 06:00:00|50.81|48.61|50.77|48.57|50.81|48.61|50.67|48.47|0
1711951500000|2024-04-01 06:05:00|50.74|48.54|50.59|48.39|50.74|48.54|50.53|48.33|0
1711951800000|2024-04-01 06:10:00|50.63|48.43|50.63|48.43|50.66|48.46|50.58|48.38|0
1711952100000|2024-04-01 06:15:00|50.66|48.46|50.66|48.46|50.71|48.51|50.63|48.43|0
1711952400000|2024-04-01 06:20:00|50.7|48.5|50.59|48.39|50.73|48.53|50.59|48.39|0
1711952700000|2024-04-01 06:25:00|50.61|48.41|50.62|48.42|50.69|48.49|50.59|48.39|0
1711953000000|2024-04-01 06:30:00|50.61|48.41|50.59|48.39|50.62|48.42|50.52|48.32|0
1711953300000|2024-04-01 06:35:00|50.62|48.42|50.66|48.46|50.66|48.46|50.59|48.39|0
1711953600000|2024-04-01 06:40:00|50.64|48.44|50.69|48.49|50.72|48.52|50.64|48.44|0
1711953900000|2024-04-01 06:45:00|50.72|48.52|50.76|48.56|50.76|48.56|50.69|48.49|0
1711954200000|2024-04-01 06:50:00|50.78|48.58|50.72|48.52|50.79|48.59|50.67|48.47|0
1711954500000|2024-04-01 06:55:00|50.7|48.5|50.7|48.5|50.76|48.56|50.63|48.43|0
1711954800000|2024-04-01 07:00:00|50.68|48.48|50.58|48.38|50.68|48.48|50.47|48.27|0
1711955100000|2024-04-01 07:05:00|50.56|48.36|50.51|48.31|50.61|48.41|50.51|48.31|0
1711955400000|2024-04-01 07:10:00|50.47|48.27|50.3|48.1|50.47|48.27|50.28|48.08|0
1711955700000|2024-04-01 07:15:00|50.33|48.13|50.33|48.13|50.37|48.17|50.26|48.06|0
1711956000000|2024-04-01 07:20:00|50.3|48.1|50.31|48.11|50.36|48.16|50.26|48.06|0
1711956300000|2024-04-01 07:25:00|50.29|48.09|50.29|48.09|50.33|48.13|50.23|48.03|0
1711956600000|2024-04-01 07:30:00|50.26|48.06|50.33|48.13|50.35|48.15|50.22|48.02|0
1711956900000|2024-04-01 07:35:00|50.36|48.16|50.36|48.16|50.43|48.23|50.33|48.13|0
1711957200000|2024-04-01 07:40:00|50.39|48.19|50.38|48.18|50.43|48.23|50.36|48.16|0
1711957500000|2024-04-01 07:45:00|50.39|48.19|50.43|48.23|50.43|48.23|50.32|48.12|0
1711957800000|2024-04-01 07:50:00|50.41|48.21|50.36|48.16|50.43|48.23|50.29|48.09|0
1711958100000|2024-04-01 07:55:00|50.34|48.14|50.28|48.08|50.36|48.16|50.28|48.08|0
1711958400000|2024-04-01 08:00:00|50.3|48.1|50.53|48.33|50.56|48.36|50.28|48.08|0
1711958700000|2024-04-01 08:05:00|50.56|48.36|50.73|48.53|50.73|48.53|50.53|48.33|0
1711959000000|2024-04-01 08:10:00|50.77|48.57|50.7|48.5|50.87|48.67|50.68|48.48|0
1711959300000|2024-04-01 08:15:00|50.73|48.53|50.7|48.5|50.77|48.57|50.66|48.46|0
1711959600000|2024-04-01 08:20:00|50.66|48.46|50.55|48.35|50.66|48.46|50.52|48.32|0
1711959900000|2024-04-01 08:25:00|50.52|48.32|50.52|48.32|50.55|48.35|50.48|48.28|0
1711960200000|2024-04-01 08:30:00|50.48|48.28|50.52|48.32|50.55|48.35|50.41|48.21|0
1711960500000|2024-04-01 08:35:00|50.54|48.34|50.46|48.26|50.55|48.35|50.45|48.25|0
1711960800000|2024-04-01 08:40:00|50.48|48.28|50.5|48.3|50.55|48.35|50.46|48.26|0
1711961100000|2024-04-01 08:45:00|50.51|48.31|50.55|48.35|50.55|48.35|50.48|48.28|0
1711961400000|2024-04-01 08:50:00|50.51|48.31|50.41|48.21|50.51|48.31|50.41|48.21|0
1711961700000|2024-04-01 08:55:00|50.37|48.17|50.37|48.17|50.44|48.24|50.37|48.17|0
1711962000000|2024-04-01 09:00:00|50.35|48.15|50.39|48.19|50.4|48.2|50.34|48.14|0
1711962300000|2024-04-01 09:05:00|50.4|48.2|50.44|48.24|50.51|48.31|50.37|48.17|0
1711962600000|2024-04-01 09:10:00|50.4|48.2|50.61|48.41|50.61|48.41|50.4|48.2|0
1711962900000|2024-04-01 09:15:00|50.63|48.43|50.61|48.41|50.64|48.44|50.56|48.36|0
1711963200000|2024-04-01 09:20:00|50.63|48.43|50.69|48.49|50.71|48.51|50.61|48.41|0
1711963500000|2024-04-01 09:25:00|50.71|48.51|50.64|48.44|50.71|48.51|50.61|48.41|0
1711963800000|2024-04-01 09:30:00|50.61|48.41|50.67|48.47|50.74|48.54|50.6|48.4|0
1711964100000|2024-04-01 09:35:00|50.69|48.49|50.74|48.54|50.78|48.58|50.67|48.47|0
1711964400000|2024-04-01 09:40:00|50.76|48.56|50.64|48.44|50.76|48.56|50.64|48.44|0
1711964700000|2024-04-01 09:45:00|50.65|48.45|50.67|48.47|50.67|48.47|50.63|48.43|0
1711965000000|2024-04-01 09:50:00|50.69|48.49|50.58|48.38|50.69|48.49|50.55|48.35|0
1711965300000|2024-04-01 09:55:00|50.6|48.4|50.6|48.4|50.63|48.43|50.53|48.33|0
1711965600000|2024-04-01 10:00:00|50.54|48.34|50.53|48.33|50.56|48.36|50.53|48.33|0
1711965900000|2024-04-01 10:05:00|50.54|48.34|50.56|48.36|50.56|48.36|50.49|48.29|0
1711966200000|2024-04-01 10:10:00|50.63|48.43|50.56|48.36|50.63|48.43|50.52|48.32|0
1711966500000|2024-04-01 10:15:00|50.52|48.32|50.47|48.27|50.52|48.32|50.45|48.25|0
1711966800000|2024-04-01 10:20:00|50.49|48.29|50.42|48.22|50.49|48.29|50.38|48.18|0
1711967100000|2024-04-01 10:25:00|50.41|48.21|50.38|48.18|50.41|48.21|50.38|48.18|0
1711967400000|2024-04-01 10:30:00|50.34|48.14|50.38|48.18|50.41|48.21|50.34|48.14|0
1711967700000|2024-04-01 10:35:00|50.4|48.2|50.38|48.18|50.4|48.2|50.31|48.11|0
1711968000000|2024-04-01 10:40:00|50.34|48.14|50.37|48.17|50.41|48.21|50.34|48.14|0
1711968300000|2024-04-01 10:45:00|50.39|48.19|50.44|48.24|50.44|48.24|50.37|48.17|0
1711968600000|2024-04-01 10:50:00|50.46|48.26|50.41|48.21|50.49|48.29|50.37|48.17|0
1711968900000|2024-04-01 10:55:00|50.37|48.17|50.37|48.17|50.41|48.21|50.34|48.14|0
1711969200000|2024-04-01 11:00:00|50.4|48.2|50.75|48.55|50.75|48.55|50.4|48.2|0
1711969500000|2024-04-01 11:05:00|50.72|48.52|50.66|48.46|50.79|48.59|50.66|48.46|0
1711969800000|2024-04-01 11:10:00|50.65|48.45|50.71|48.51|50.75|48.55|50.64|48.44|0
1711970100000|2024-04-01 11:15:00|50.68|48.48|50.96|48.76|50.99|48.79|50.68|48.48|0
1711970400000|2024-04-01 11:20:00|50.99|48.79|51.06|48.86|51.1|48.9|50.96|48.76|0
1711970700000|2024-04-01 11:25:00|51.1|48.9|51.2|49|51.27|49.07|51.1|48.9|0
1711971000000|2024-04-01 11:30:00|51.16|48.96|51.11|48.91|52.22|50.02|51.09|48.89|0
1711971300000|2024-04-01 11:35:00|51.09|48.89|50.88|48.68|51.12|48.92|50.88|48.68|0
1711971600000|2024-04-01 11:40:00|50.84|48.64|50.88|48.68|50.95|48.75|50.84|48.64|0
1711971900000|2024-04-01 11:45:00|50.89|48.69|50.87|48.67|50.98|48.78|50.86|48.66|0
1711972200000|2024-04-01 11:50:00|50.89|48.69|50.91|48.71|51.05|48.85|50.87|48.67|0
1711972500000|2024-04-01 11:55:00|50.87|48.67|50.94|48.74|50.98|48.78|50.87|48.67|0
1711972800000|2024-04-01 12:00:00|50.98|48.78|51.01|48.81|51.01|48.81|50.91|48.71|0
1711973100000|2024-04-01 12:05:00|51.08|48.88|51.93|49.73|52.04|49.84|51.08|48.88|0
1711973400000|2024-04-01 12:10:00|51.86|49.66|51.89|49.69|52.07|49.87|51.79|49.59|0
1711973700000|2024-04-01 12:15:00|51.96|49.76|52|49.8|52.14|49.94|51.96|49.76|0
1711974000000|2024-04-01 12:20:00|52.02|49.82|52.23|50.03|52.43|50.23|52.02|49.82|0
1711974300000|2024-04-01 12:25:00|52.25|50.05|52.17|49.97|52.3|50.1|52.07|49.87|0
1711974600000|2024-04-01 12:30:00|52.24|50.04|52.57|50.37|52.71|50.51|52.21|50.01|0
1711974900000|2024-04-01 12:35:00|52.53|50.33|52.38|50.18|52.53|50.33|52.28|50.08|0
1711975200000|2024-04-01 12:40:00|52.37|50.17|51.9|49.7|52.37|50.17|50.18|47.98|0
1711975500000|2024-04-01 12:45:00|51.87|49.67|51.83|49.63|51.87|49.67|51.72|49.52|0
1711975800000|2024-04-01 12:50:00|51.79|49.59|51.76|49.56|51.9|49.7|51.72|49.52|0
1711976100000|2024-04-01 12:55:00|51.79|49.59|51.9|49.7|52.04|49.84|51.79|49.59|0
1711976400000|2024-04-01 13:00:00|51.86|49.66|52.15|49.95|52.18|49.98|51.84|49.64|0
1711976700000|2024-04-01 13:05:00|52.11|49.91|52.04|49.84|52.14|49.94|51.98|49.78|0
1711977000000|2024-04-01 13:10:00|52|49.8|52.39|50.19|52.39|50.19|52|49.8|0
1711977300000|2024-04-01 13:15:00|52.43|50.23|52.72|50.52|52.83|50.63|52.36|50.16|0
1711977600000|2024-04-01 13:20:00|52.68|50.48|52.61|50.41|52.9|50.7|52.57|50.37|0
1711977900000|2024-04-01 13:25:00|52.68|50.48|52.42|50.22|52.68|50.48|52.28|50.08|0
1711978200000|2024-04-01 13:30:00|52.57|50.37|52.14|49.94|52.93|50.73|52.03|49.83|0
1711978500000|2024-04-01 13:35:00|52.1|49.9|51.85|49.65|52.42|50.22|51.74|49.54|0
1711978800000|2024-04-01 13:40:00|51.74|49.54|51.85|49.65|51.95|49.75|51.63|49.43|0
1711979100000|2024-04-01 13:45:00|51.78|49.58|52.13|49.93|52.31|50.11|51.6|49.4|0
1711979400000|2024-04-01 13:50:00|52.1|49.9|52.06|49.86|52.24|50.04|51.99|49.79|0
1711979700000|2024-04-01 13:55:00|52.02|49.82|52|49.8|52.09|49.89|51.81|49.61|0
1711980000000|2024-04-01 14:00:00|52.42|50.22|53.25|51.05|53.28|51.08|51.88|49.68|0
1711980300000|2024-04-01 14:05:00|53.21|51.01|52.48|50.28|53.21|51.01|52.38|50.18|0
1711980600000|2024-04-01 14:10:00|52.52|50.32|52.3|50.1|52.56|50.36|52.2|50|0
1711980900000|2024-04-01 14:15:00|52.27|50.07|53.17|50.97|53.28|51.08|52.05|49.85|0
1711981200000|2024-04-01 14:20:00|53.21|51.01|52.84|50.64|53.35|51.15|52.8|50.6|0
1711981500000|2024-04-01 14:25:00|52.88|50.68|53.2|51|53.2|51|52.84|50.64|0
1711981800000|2024-04-01 14:30:00|53.24|51.04|53.38|51.18|53.72|51.52|53.06|50.86|0
1711982100000|2024-04-01 14:35:00|53.42|51.22|54.18|51.98|54.49|52.29|53.35|51.15|0
1711982400000|2024-04-01 14:40:00|54.19|51.99|53.28|51.08|54.34|52.14|52.72|50.52|0
1711982700000|2024-04-01 14:45:00|53.32|51.12|53.45|51.25|53.61|51.41|53.32|51.12|0
1711983000000|2024-04-01 14:50:00|53.43|51.23|53.79|51.59|53.91|51.71|53.43|51.23|0
1711983300000|2024-04-01 14:55:00|53.81|51.61|53.68|51.48|53.94|51.74|53.53|51.33|0
1711983600000|2024-04-01 15:00:00|53.64|51.44|53.72|51.52|53.94|51.74|53.61|51.41|0
1711983900000|2024-04-01 15:05:00|53.68|51.48|53.94|51.74|54.09|51.89|53.53|51.33|0
1711984200000|2024-04-01 15:10:00|53.97|51.77|54.23|52.03|54.35|52.15|53.9|51.7|0
1711984500000|2024-04-01 15:15:00|54.27|52.07|54.72|52.52|54.96|52.76|54.27|52.07|0
1711984800000|2024-04-01 15:20:00|54.76|52.56|54.44|52.24|55.1|52.9|54.16|51.96|0
1711985100000|2024-04-01 15:25:00|54.42|52.22|54.04|51.84|54.42|52.22|54.01|51.81|0
1711985400000|2024-04-01 15:30:00|54.08|51.88|54.45|52.25|54.45|52.25|54.01|51.81|0
1711985700000|2024-04-01 15:35:00|54.41|52.21|54.64|52.44|54.64|52.44|54.04|51.84|0
1711986000000|2024-04-01 15:40:00|54.56|52.36|54.37|52.17|54.71|52.51|54.37|52.17|0
1711986300000|2024-04-01 15:45:00|54.34|52.14|54.69|52.49|54.86|52.66|53.84|51.64|0
1711986600000|2024-04-01 15:50:00|54.73|52.53|55.67|53.47|55.82|53.62|54.65|52.45|0
1711986900000|2024-04-01 15:55:00|55.63|53.43|55.9|53.7|55.9|53.7|55.44|53.24|0
1711987200000|2024-04-01 16:00:00|55.94|53.74|55.18|52.98|56.09|53.89|55.18|52.98|0
1711987500000|2024-04-01 16:05:00|55.21|53.01|54.99|52.79|55.21|53.01|54.76|52.56|0
1711987800000|2024-04-01 16:10:00|54.95|52.75|54.83|52.63|55.1|52.9|54.8|52.6|0
1711988100000|2024-04-01 16:15:00|54.8|52.6|54.83|52.63|54.87|52.67|54.61|52.41|0
1711988400000|2024-04-01 16:20:00|54.79|52.59|54.77|52.57|55.02|52.82|54.7|52.5|0
1711988700000|2024-04-01 16:25:00|54.79|52.59|54.53|52.33|54.83|52.63|54.45|52.25|0
1711989000000|2024-04-01 16:30:00|54.51|52.31|54.34|52.14|54.51|52.31|54.27|52.07|0
1711989300000|2024-04-01 16:35:00|54.38|52.18|54.38|52.18|54.56|52.36|54.23|52.03|0
1711989600000|2024-04-01 16:40:00|54.34|52.14|54.26|52.06|54.34|52.14|54.19|51.99|0
1711989900000|2024-04-01 16:45:00|54.23|52.03|54.34|52.14|54.52|52.32|54.19|51.99|0
1711990200000|2024-04-01 16:50:00|54.37|52.17|54.87|52.67|54.89|52.69|54.19|51.99|0
1711990500000|2024-04-01 16:55:00|54.91|52.71|55.09|52.89|55.13|52.93|54.87|52.67|0
1711990800000|2024-04-01 17:00:00|55.13|52.93|55.32|53.12|55.36|53.16|55.09|52.89|0
1711991100000|2024-04-01 17:05:00|55.28|53.08|55.39|53.19|55.62|53.42|55.17|52.97|0
1711991400000|2024-04-01 17:10:00|55.43|53.23|55.43|53.23|55.62|53.42|55.28|53.08|0
1711991700000|2024-04-01 17:15:00|55.47|53.27|55.77|53.57|55.77|53.57|55.35|53.15|0
1711992000000|2024-04-01 17:20:00|55.81|53.61|56.34|54.14|56.34|54.14|55.81|53.61|0
1711992300000|2024-04-01 17:25:00|56.38|54.18|55.11|52.91|56.42|54.22|54.69|52.49|0
1711992600000|2024-04-01 17:30:00|55.08|52.88|55.38|53.18|55.42|53.22|55|52.8|0
1711992900000|2024-04-01 17:35:00|55.42|53.22|55.22|53.02|55.42|53.22|54.96|52.76|0
1711993200000|2024-04-01 17:40:00|55.19|52.99|54.77|52.57|55.22|53.02|54.7|52.5|0
1711993500000|2024-04-01 17:45:00|54.73|52.53|54.92|52.72|55|52.8|54.73|52.53|0
1711993800000|2024-04-01 17:50:00|54.88|52.68|55.09|52.89|55.37|53.17|54.81|52.61|0
1711994100000|2024-04-01 17:55:00|55.07|52.87|54.88|52.68|55.11|52.91|54.88|52.68|0
1711994400000|2024-04-01 18:00:00|54.92|52.72|54.77|52.57|54.99|52.79|54.77|52.57|0
1711994700000|2024-04-01 18:05:00|54.8|52.6|54.88|52.68|54.99|52.79|54.8|52.6|0
1711995000000|2024-04-01 18:10:00|54.9|52.7|55.1|52.9|55.25|53.05|54.88|52.68|0
1711995300000|2024-04-01 18:15:00|55.14|52.94|54.69|52.49|55.14|52.94|54.69|52.49|0
1711995600000|2024-04-01 18:20:00|54.72|52.52|54.46|52.26|54.84|52.64|54.42|52.22|0
1711995900000|2024-04-01 18:25:00|54.5|52.3|55.11|52.91|55.18|52.98|54.38|52.18|0
1711996200000|2024-04-01 18:30:00|55.07|52.87|54.92|52.72|55.11|52.91|54.88|52.68|0
1711996500000|2024-04-01 18:35:00|54.96|52.76|54.8|52.6|55.03|52.83|54.77|52.57|0
1711996800000|2024-04-01 18:40:00|54.77|52.57|54.84|52.64|54.99|52.79|54.69|52.49|0
1711997100000|2024-04-01 18:45:00|54.8|52.6|54.88|52.68|54.97|52.77|54.8|52.6|0
1711997400000|2024-04-01 18:50:00|54.84|52.64|54.87|52.67|54.99|52.79|54.67|52.47|0
1711997700000|2024-04-01 18:55:00|54.84|52.64|54.67|52.47|54.93|52.73|54.56|52.36|0
1711998000000|2024-04-01 19:00:00|54.71|52.51|54.41|52.21|54.93|52.73|54.41|52.21|0
1711998300000|2024-04-01 19:05:00|54.37|52.17|54.18|51.98|54.37|52.17|54|51.8|0
1711998600000|2024-04-01 19:10:00|54.14|51.94|54.4|52.2|54.48|52.28|54.07|51.87|0
1711998900000|2024-04-01 19:15:00|54.37|52.17|54.59|52.39|54.7|52.5|54.18|51.98|0
1711999200000|2024-04-01 19:20:00|54.55|52.35|54.48|52.28|54.7|52.5|54.25|52.05|0
1711999500000|2024-04-01 19:25:00|54.44|52.24|54.66|52.46|54.85|52.65|54.4|52.2|0
1711999800000|2024-04-01 19:30:00|54.62|52.42|54.29|52.09|54.74|52.54|54.17|51.97|0
1712000100000|2024-04-01 19:35:00|54.25|52.05|54.92|52.72|55|52.8|54.25|52.05|0
1712000400000|2024-04-01 19:40:00|54.88|52.68|54.28|52.08|54.88|52.68|54.17|51.97|0
1712000700000|2024-04-01 19:45:00|54.25|52.05|54.62|52.42|54.65|52.45|54.17|51.97|0
1712001000000|2024-04-01 19:50:00|54.65|52.45|53.76|51.56|54.77|52.57|53.76|51.56|0
1712001300000|2024-04-01 19:55:00|53.54|51.34|54.13|51.93|54.13|51.93|53.32|51.12|0
1712001600000|2024-04-01 20:00:00|54.32|52.12|54.05|51.85|54.35|52.15|54.05|51.85|0
1712001900000|2024-04-01 20:05:00|54.02|51.82|54.24|52.04|54.28|52.08|54|51.8|0
1712002200000|2024-04-01 20:10:00|54.2|52|54.16|51.96|54.2|52|54.01|51.81|0
1712002500000|2024-04-01 20:15:00|54.26|51.86|54.3|51.9|54.41|52.01|54.26|51.86|0
1712002800000|2024-04-01 20:20:00|54.33|51.93|54.52|52.12|54.56|52.16|54.3|51.9|0
1712003100000|2024-04-01 20:25:00|54.56|52.16|54.67|52.27|54.67|52.27|54.52|52.12|0
1712003400000|2024-04-01 20:30:00|54.63|52.23|54.55|52.15|54.7|52.3|54.55|52.15|0
1712003700000|2024-04-01 20:35:00|54.52|52.12|54.48|52.08|54.55|52.15|54.48|52.08|0
1712004000000|2024-04-01 20:40:00|54.51|52.11|54.59|52.19|54.59|52.19|54.48|52.08|0
1712004300000|2024-04-01 20:45:00|54.55|52.15|54.55|52.15|54.59|52.19|54.51|52.11|0
1712004600000|2024-04-01 20:50:00|54.57|52.17|54.51|52.11|54.57|52.17|54.46|52.06|0
1712004900000|2024-04-01 20:55:00|54.47|52.07|54.34|51.94|54.47|52.07|54.34|51.94|0
1712005200000|2024-04-01 21:00:00|54.37|51.97|54.34|51.94|54.43|52.03|54.32|51.92|0
1712005500000|2024-04-01 21:05:00|54.28|51.88|54.32|51.92|54.34|51.94|54.25|51.85|0
1712005800000|2024-04-01 21:10:00|54.31|51.91|54.34|51.94|54.34|51.94|54.29|51.89|0
1712006100000|2024-04-01 21:15:00|54.33|51.93|54.31|51.91|54.36|51.96|54.31|51.91|0
1712006700000|2024-04-01 21:25:00|54.37|51.97|54.22|51.82|54.38|51.98|54.22|51.82|0
1712007000000|2024-04-01 21:30:00|54.3|51.9|54.29|51.89|54.31|51.91|54.27|51.87|0
1712007300000|2024-04-01 21:35:00|54.28|51.88|54.27|51.87|54.33|51.93|54.25|51.85|0
1712007600000|2024-04-01 21:40:00|54.25|51.85|54.3|51.9|54.3|51.9|54.25|51.85|0
1712007900000|2024-04-01 21:45:00|54.31|51.91|54.32|51.92|54.33|51.93|54.26|51.86|0
1712008200000|2024-04-01 21:50:00|54.27|51.87|54.31|51.91|54.34|51.94|54.27|51.87|0
1712008500000|2024-04-01 21:55:00|54.32|51.92|54.2|51.8|54.33|51.93|54.2|51.8|0
1712008800000|2024-04-01 22:00:00|54.36|51.96|54.68|52.28|54.75|52.35|54.32|51.92|0
1712009100000|2024-04-01 22:05:00|54.66|52.26|54.82|52.42|54.82|52.42|54.53|52.13|0
1712009400000|2024-04-01 22:10:00|54.79|52.39|54.71|52.31|54.79|52.39|54.64|52.24|0
1712009700000|2024-04-01 22:15:00|54.67|52.27|54.82|52.42|54.82|52.42|54.63|52.23|0
1712010000000|2024-04-01 22:20:00|54.78|52.38|54.82|52.42|54.86|52.46|54.75|52.35|0
1712010300000|2024-04-01 22:25:00|54.86|52.46|54.97|52.57|54.97|52.57|54.86|52.46|0
1712010600000|2024-04-01 22:30:00|55.01|52.61|54.93|52.53|55.04|52.64|54.93|52.53|0
1712010900000|2024-04-01 22:35:00|54.85|52.45|54.8|52.4|54.85|52.45|54.63|52.23|0
1712011200000|2024-04-01 22:40:00|54.78|52.38|54.8|52.4|54.85|52.45|54.74|52.34|0
1712011500000|2024-04-01 22:45:00|54.78|52.38|54.7|52.3|54.79|52.39|54.7|52.3|0
1712011800000|2024-04-01 22:50:00|54.74|52.34|55|52.6|55|52.6|54.74|52.34|0
1712012100000|2024-04-01 22:55:00|55.02|52.62|54.96|52.56|55.04|52.64|54.96|52.56|0
1712012400000|2024-04-01 23:00:00|55|52.6|54.99|52.59|55.05|52.65|54.99|52.59|0
1712012700000|2024-04-01 23:05:00|54.96|52.56|54.99|52.59|55.03|52.63|54.92|52.52|0
1712013000000|2024-04-01 23:10:00|54.96|52.56|54.88|52.48|54.96|52.56|54.88|52.48|0
1712013300000|2024-04-01 23:15:00|54.92|52.52|54.84|52.44|54.92|52.52|54.84|52.44|0
1712013600000|2024-04-01 23:20:00|54.8|52.4|54.84|52.44|54.88|52.48|54.73|52.33|0
1712013900000|2024-04-01 23:25:00|54.82|52.42|54.95|52.55|55.03|52.63|54.74|52.34|0
1712014200000|2024-04-01 23:30:00|54.91|52.51|54.87|52.47|54.95|52.55|54.8|52.4|0
1712014500000|2024-04-01 23:35:00|54.91|52.51|55.32|52.92|55.36|52.96|54.91|52.51|0
1712014800000|2024-04-01 23:40:00|55.29|52.89|55.4|53|55.4|53|55.25|52.85|0
1712015100000|2024-04-01 23:45:00|55.42|53.02|55.15|52.75|55.44|53.04|55.09|52.69|0
1712015400000|2024-04-01 23:50:00|55.13|52.73|55.09|52.69|55.17|52.77|55.06|52.66|0
1712015700000|2024-04-01 23:55:00|55.07|52.67|54.98|52.58|55.09|52.69|54.94|52.54|0
1712016000000|2024-04-02 00:00:00|54.96|52.56|55.01|52.61|55.24|52.84|54.94|52.54|0
1712016300000|2024-04-02 00:05:00|55.05|52.65|55.16|52.76|55.28|52.88|55.01|52.61|0
1712016600000|2024-04-02 00:10:00|55.13|52.73|55.05|52.65|55.16|52.76|55.01|52.61|0
1712016900000|2024-04-02 00:15:00|54.95|52.75|54.98|52.78|55.02|52.82|54.87|52.67|0
1712017200000|2024-04-02 00:20:00|54.95|52.75|54.89|52.69|55.06|52.86|54.87|52.67|0
1712017500000|2024-04-02 00:25:00|54.87|52.67|54.76|52.56|54.98|52.78|54.76|52.56|0
1712017800000|2024-04-02 00:30:00|54.72|52.52|54.83|52.63|54.83|52.63|54.64|52.44|0
1712018100000|2024-04-02 00:35:00|54.9|52.7|54.9|52.7|54.98|52.78|54.83|52.63|0
1712018400000|2024-04-02 00:40:00|54.87|52.67|54.79|52.59|54.92|52.72|54.79|52.59|0
1712018700000|2024-04-02 00:45:00|54.83|52.63|54.81|52.61|54.9|52.7|54.71|52.51|0
1712019000000|2024-04-02 00:50:00|54.82|52.62|54.79|52.59|54.86|52.66|54.67|52.47|0
1712019300000|2024-04-02 00:55:00|54.81|52.61|54.93|52.73|54.97|52.77|54.79|52.59|0
1712019600000|2024-04-02 01:00:00|54.97|52.77|55.08|52.88|55.08|52.88|54.93|52.73|0
1712019900000|2024-04-02 01:05:00|55.07|52.87|55.08|52.88|55.2|53|55.05|52.85|0
1712020200000|2024-04-02 01:10:00|55.04|52.84|55.16|52.96|55.19|52.99|55.04|52.84|0
1712020500000|2024-04-02 01:15:00|55.12|52.92|54.97|52.77|55.19|52.99|54.97|52.77|0
1712020800000|2024-04-02 01:20:00|54.93|52.73|54.74|52.54|54.93|52.73|54.7|52.5|0
1712021100000|2024-04-02 01:25:00|54.76|52.56|54.59|52.39|54.78|52.58|54.59|52.39|0
1712021400000|2024-04-02 01:30:00|54.55|52.35|54.77|52.57|54.85|52.65|54.51|52.31|0
1712021700000|2024-04-02 01:35:00|54.81|52.61|54.85|52.65|54.96|52.76|54.77|52.57|0
1712022000000|2024-04-02 01:40:00|54.87|52.67|54.85|52.65|55|52.8|54.85|52.65|0
1712022300000|2024-04-02 01:45:00|54.83|52.63|54.77|52.57|54.94|52.74|54.77|52.57|0
1712022600000|2024-04-02 01:50:00|54.81|52.61|54.88|52.68|54.96|52.76|54.81|52.61|0
1712022900000|2024-04-02 01:55:00|54.84|52.64|54.8|52.6|54.92|52.72|54.8|52.6|0
1712023200000|2024-04-02 02:00:00|54.77|52.57|54.86|52.66|54.9|52.7|54.73|52.53|0
1712023500000|2024-04-02 02:05:00|54.84|52.64|54.95|52.75|54.95|52.75|54.76|52.56|0
1712023800000|2024-04-02 02:10:00|54.99|52.79|54.95|52.75|55.03|52.83|54.89|52.69|0
1712024100000|2024-04-02 02:15:00|54.91|52.71|54.83|52.63|54.91|52.71|54.8|52.6|0
1712024400000|2024-04-02 02:20:00|54.8|52.6|54.65|52.45|54.83|52.63|54.65|52.45|0
1712024700000|2024-04-02 02:25:00|54.63|52.43|54.72|52.52|54.79|52.59|54.61|52.41|0
1712025000000|2024-04-02 02:30:00|54.68|52.48|54.57|52.37|54.7|52.5|54.57|52.37|0
1712025300000|2024-04-02 02:35:00|54.53|52.33|54.68|52.48|54.68|52.48|54.53|52.33|0
1712025600000|2024-04-02 02:40:00|54.66|52.46|54.71|52.51|54.75|52.55|54.64|52.44|0
1712025900000|2024-04-02 02:45:00|54.68|52.48|54.75|52.55|54.75|52.55|54.68|52.48|0
1712026200000|2024-04-02 02:50:00|54.79|52.59|54.52|52.32|54.79|52.59|54.52|52.32|0
1712026500000|2024-04-02 02:55:00|54.49|52.29|54.48|52.28|54.49|52.29|54.37|52.17|0
1712026800000|2024-04-02 03:00:00|54.45|52.25|54.48|52.28|54.52|52.32|54.41|52.21|0
1712027100000|2024-04-02 03:05:00|54.5|52.3|54.52|52.32|54.59|52.39|54.48|52.28|0
1712027400000|2024-04-02 03:10:00|54.56|52.36|54.44|52.24|54.63|52.43|54.44|52.24|0
1712027700000|2024-04-02 03:15:00|54.46|52.26|54.52|52.32|54.59|52.39|54.44|52.24|0
1712028000000|2024-04-02 03:20:00|54.54|52.34|54.57|52.37|54.57|52.37|54.48|52.28|0
1712028300000|2024-04-02 03:25:00|54.55|52.35|54.53|52.33|54.57|52.37|54.51|52.31|0
1712028600000|2024-04-02 03:30:00|54.51|52.31|54.59|52.39|54.59|52.39|54.51|52.31|0
1712028900000|2024-04-02 03:35:00|54.57|52.37|54.55|52.35|54.59|52.39|54.44|52.24|0
1712029200000|2024-04-02 03:40:00|54.58|52.38|54.7|52.5|54.81|52.61|54.58|52.38|0
1712029500000|2024-04-02 03:45:00|54.73|52.53|54.77|52.57|54.81|52.61|54.7|52.5|0
1712029800000|2024-04-02 03:50:00|54.73|52.53|54.73|52.53|54.81|52.61|54.73|52.53|0
1712030100000|2024-04-02 03:55:00|54.77|52.57|54.8|52.6|54.84|52.64|54.73|52.53|0
1712030400000|2024-04-02 04:00:00|54.77|52.57|54.84|52.64|54.84|52.64|54.69|52.49|0
1712030700000|2024-04-02 04:05:00|54.8|52.6|54.88|52.68|54.91|52.71|54.8|52.6|0
1712031000000|2024-04-02 04:10:00|54.86|52.66|54.87|52.67|54.91|52.71|54.84|52.64|0
1712031300000|2024-04-02 04:15:00|54.91|52.71|54.95|52.75|54.99|52.79|54.89|52.69|0
1712031600000|2024-04-02 04:20:00|54.91|52.71|55.06|52.86|55.06|52.86|54.91|52.71|0
1712031900000|2024-04-02 04:25:00|55.02|52.82|54.91|52.71|55.02|52.82|54.91|52.71|0
1712032200000|2024-04-02 04:30:00|54.87|52.67|54.91|52.71|54.98|52.78|54.87|52.67|0
1712032500000|2024-04-02 04:35:00|54.87|52.67|54.87|52.67|54.91|52.71|54.83|52.63|0
1712032800000|2024-04-02 04:40:00|54.83|52.63|54.75|52.55|54.83|52.63|54.75|52.55|0
1712033100000|2024-04-02 04:45:00|54.79|52.59|54.83|52.63|54.83|52.63|54.75|52.55|0
1712033400000|2024-04-02 04:50:00|54.79|52.59|54.86|52.66|54.86|52.66|54.79|52.59|0
1712033700000|2024-04-02 04:55:00|54.9|52.7|54.9|52.7|54.9|52.7|54.82|52.62|0
1712034000000|2024-04-02 05:00:00|54.86|52.66|55.01|52.81|55.01|52.81|54.86|52.66|0
1712034300000|2024-04-02 05:05:00|54.97|52.77|54.97|52.77|55.01|52.81|54.93|52.73|0
1712034600000|2024-04-02 05:10:00|54.93|52.73|55.01|52.81|55.05|52.85|54.93|52.73|0
1712034900000|2024-04-02 05:15:00|55.04|52.84|55.35|53.15|55.35|53.15|55.04|52.84|0
1712035200000|2024-04-02 05:20:00|55.31|53.11|54.37|52.17|55.31|53.11|54.34|52.14|0
1712035500000|2024-04-02 05:25:00|54.34|52.14|54.26|52.06|54.36|52.16|54.22|52.02|0
1712035800000|2024-04-02 05:30:00|54.28|52.08|54.33|52.13|54.33|52.13|54.22|52.02|0
1712036100000|2024-04-02 05:35:00|54.3|52.1|54.37|52.17|54.37|52.17|54.29|52.09|0
1712036400000|2024-04-02 05:40:00|54.33|52.13|54.33|52.13|54.44|52.24|54.33|52.13|0
1712036700000|2024-04-02 05:45:00|54.35|52.15|54.25|52.05|54.42|52.22|54.22|52.02|0
1712037000000|2024-04-02 05:50:00|54.22|52.02|54.29|52.09|54.33|52.13|54.22|52.02|0
1712037300000|2024-04-02 05:55:00|54.25|52.05|54.21|52.01|54.33|52.13|54.18|51.98|0
1712037600000|2024-04-02 06:00:00|54.18|51.98|54.1|51.9|54.25|52.05|54.02|51.82|0
1712037900000|2024-04-02 06:05:00|54.06|51.86|54.06|51.86|54.14|51.94|53.95|51.75|0
1712038200000|2024-04-02 06:10:00|54.02|51.82|54.06|51.86|54.19|51.99|53.98|51.78|0
1712038500000|2024-04-02 06:15:00|54.1|51.9|53.94|51.74|54.21|52.01|53.94|51.74|0
1712038800000|2024-04-02 06:20:00|53.93|51.73|53.91|51.71|53.98|51.78|53.87|51.67|0
1712039100000|2024-04-02 06:25:00|53.87|51.67|53.83|51.63|53.98|51.78|53.76|51.56|0
1712039400000|2024-04-02 06:30:00|53.79|51.59|53.87|51.67|53.87|51.67|53.72|51.52|0
1712039700000|2024-04-02 06:35:00|53.83|51.63|53.9|51.7|53.94|51.74|53.83|51.63|0
1712040000000|2024-04-02 06:40:00|53.86|51.66|53.71|51.51|53.98|51.78|53.68|51.48|0
1712040300000|2024-04-02 06:45:00|53.68|51.48|53.53|51.33|53.79|51.59|53.53|51.33|0
1712040600000|2024-04-02 06:50:00|53.49|51.29|53.88|51.68|53.9|51.7|53.49|51.29|0
1712040900000|2024-04-02 06:55:00|53.86|51.66|54.04|51.84|54.04|51.84|53.82|51.62|0
1712041200000|2024-04-02 07:00:00|54.08|51.88|53.6|51.4|54.08|51.88|53.56|51.36|0
1712041500000|2024-04-02 07:05:00|53.56|51.36|53.37|51.17|53.6|51.4|53.37|51.17|0
1712041800000|2024-04-02 07:10:00|53.41|51.21|53.56|51.36|53.74|51.54|53.41|51.21|0
1712042100000|2024-04-02 07:15:00|53.59|51.39|53.89|51.69|53.89|51.69|53.56|51.36|0
1712042400000|2024-04-02 07:20:00|53.93|51.73|54.07|51.87|54.11|51.91|53.85|51.65|0
1712042700000|2024-04-02 07:25:00|54.11|51.91|54.45|52.25|54.52|52.32|54.09|51.89|0
1712043000000|2024-04-02 07:30:00|54.41|52.21|54.22|52.02|54.45|52.25|54.11|51.91|0
1712043300000|2024-04-02 07:35:00|54.18|51.98|53.96|51.76|54.37|52.17|53.92|51.72|0
1712043600000|2024-04-02 07:40:00|53.92|51.72|54.03|51.83|54.09|51.89|53.92|51.72|0
1712043900000|2024-04-02 07:45:00|54.07|51.87|54.03|51.83|54.18|51.98|53.95|51.75|0
1712044200000|2024-04-02 07:50:00|53.99|51.79|54.07|51.87|54.27|52.07|53.99|51.79|0
1712044500000|2024-04-02 07:55:00|54.03|51.83|54.14|51.94|54.14|51.94|53.92|51.72|0
1712044800000|2024-04-02 08:00:00|54.03|51.83|54.09|51.89|54.28|52.08|53.39|51.19|0
1712045100000|2024-04-02 08:05:00|54.06|51.86|54.31|52.11|54.43|52.23|54.06|51.86|0
1712045400000|2024-04-02 08:10:00|54.24|52.04|54.35|52.15|54.43|52.23|54.22|52.02|0
1712045700000|2024-04-02 08:15:00|54.33|52.13|53.85|51.65|54.43|52.23|53.79|51.59|0
1712046000000|2024-04-02 08:20:00|53.87|51.67|53.98|51.78|54.09|51.89|53.79|51.59|0
1712046300000|2024-04-02 08:25:00|54.01|51.81|54.01|51.81|54.05|51.85|53.86|51.66|0
1712046600000|2024-04-02 08:30:00|54.03|51.83|54.05|51.85|54.08|51.88|53.97|51.77|0
1712046900000|2024-04-02 08:35:00|54.01|51.81|54.19|51.99|54.27|52.07|54.01|51.81|0
1712047200000|2024-04-02 08:40:00|54.21|52.01|54.57|52.37|54.64|52.44|54.19|51.99|0
1712047500000|2024-04-02 08:45:00|54.6|52.4|54.75|52.55|54.83|52.63|54.57|52.37|0
1712047800000|2024-04-02 08:50:00|54.79|52.59|54.86|52.66|55.09|52.89|54.79|52.59|0
1712048100000|2024-04-02 08:55:00|54.9|52.7|54.71|52.51|54.94|52.74|54.67|52.47|0
1712048400000|2024-04-02 09:00:00|54.75|52.55|54.71|52.51|54.82|52.62|54.6|52.4|0
1712048700000|2024-04-02 09:05:00|54.69|52.49|54.41|52.21|54.78|52.58|54.41|52.21|0
1712049000000|2024-04-02 09:10:00|54.37|52.17|54.41|52.21|54.48|52.28|54.26|52.06|0
1712049300000|2024-04-02 09:15:00|54.44|52.24|54.59|52.39|54.59|52.39|54.44|52.24|0
1712049600000|2024-04-02 09:20:00|54.56|52.36|54.29|52.09|54.59|52.39|54.29|52.09|0
1712049900000|2024-04-02 09:25:00|54.25|52.05|54.4|52.2|54.44|52.24|54.25|52.05|0
1712050200000|2024-04-02 09:30:00|54.44|52.24|54.55|52.35|54.7|52.5|54.4|52.2|0
1712050500000|2024-04-02 09:35:00|54.59|52.39|54.44|52.24|54.59|52.39|54.4|52.2|0
1712050800000|2024-04-02 09:40:00|54.47|52.27|54.32|52.12|54.47|52.27|54.29|52.09|0
1712051100000|2024-04-02 09:45:00|54.36|52.16|54.62|52.42|54.73|52.53|54.32|52.12|0
1712051400000|2024-04-02 09:50:00|54.55|52.35|54.92|52.72|54.96|52.76|54.51|52.31|0
1712051700000|2024-04-02 09:55:00|54.88|52.68|54.99|52.79|55.05|52.85|54.88|52.68|0
1712052000000|2024-04-02 10:00:00|55.03|52.83|55.41|53.21|55.49|53.29|55.03|52.83|0
1712052300000|2024-04-02 10:05:00|55.45|53.25|55.47|53.27|55.52|53.32|55.39|53.19|0
1712052600000|2024-04-02 10:10:00|55.48|53.28|55.48|53.28|55.56|53.36|55.33|53.13|0
1712052900000|2024-04-02 10:15:00|55.52|53.32|55.21|53.01|55.6|53.4|55.21|53.01|0
1712053200000|2024-04-02 10:20:00|55.25|53.05|55.25|53.05|55.33|53.13|55.06|52.86|0
1712053500000|2024-04-02 10:25:00|55.21|53.01|55.21|53.01|55.33|53.13|55.1|52.9|0
1712053800000|2024-04-02 10:30:00|55.17|52.97|55.21|53.01|55.29|53.09|55.1|52.9|0
1712054100000|2024-04-02 10:35:00|55.25|53.05|56.05|53.85|56.2|54|55.21|53.01|0
1712054400000|2024-04-02 10:40:00|56.01|53.81|55.82|53.62|56.2|54|55.78|53.58|0
1712054700000|2024-04-02 10:45:00|55.85|53.65|55.74|53.54|55.97|53.77|55.74|53.54|0
1712055000000|2024-04-02 10:50:00|55.7|53.5|55.77|53.57|55.89|53.69|55.55|53.35|0
1712055300000|2024-04-02 10:55:00|55.81|53.61|55.62|53.42|55.83|53.63|55.39|53.19|0
1712055600000|2024-04-02 11:00:00|55.66|53.46|55.54|53.34|55.81|53.61|55.54|53.34|0
1712055900000|2024-04-02 11:05:00|55.56|53.36|55.62|53.42|55.85|53.65|55.54|53.34|0
1712056200000|2024-04-02 11:10:00|55.66|53.46|55.77|53.57|55.81|53.61|55.62|53.42|0
1712056500000|2024-04-02 11:15:00|55.73|53.53|55.84|53.64|55.88|53.68|55.65|53.45|0
1712056800000|2024-04-02 11:20:00|55.88|53.68|56.4|54.2|56.57|54.37|55.84|53.64|0
1712057100000|2024-04-02 11:25:00|56.38|54.18|56.19|53.99|56.42|54.22|56.19|53.99|0
1712057400000|2024-04-02 11:30:00|56.22|54.02|56.32|54.12|56.36|54.16|56.18|53.98|0
1712057700000|2024-04-02 11:35:00|56.3|54.1|56.03|53.83|56.3|54.1|56.03|53.83|0
1712058000000|2024-04-02 11:40:00|56.07|53.87|56.74|54.54|56.82|54.62|55.25|53.05|0
1712058300000|2024-04-02 11:45:00|56.78|54.58|57.12|54.92|57.24|55.04|56.7|54.5|0
1712058600000|2024-04-02 11:50:00|57.14|54.94|57.24|55.04|57.28|55.08|57.05|54.85|0
1712058900000|2024-04-02 11:55:00|57.32|55.12|57.34|55.14|57.36|55.16|57.12|54.92|0
1712059200000|2024-04-02 12:00:00|57.32|55.12|57.28|55.08|57.36|55.16|57|54.8|0
1712059500000|2024-04-02 12:05:00|57.24|55.04|57.2|55|57.39|55.19|57.14|54.94|0
1712059800000|2024-04-02 12:10:00|57.22|55.02|57.47|55.27|57.47|55.27|57.12|54.92|0
1712060100000|2024-04-02 12:15:00|57.45|55.25|57.62|55.42|57.7|55.5|57.45|55.25|0
1712060400000|2024-04-02 12:20:00|57.64|55.44|57.6|55.4|57.7|55.5|57.54|55.34|0
1712060700000|2024-04-02 12:25:00|57.58|55.38|57.31|55.11|57.62|55.42|57.31|55.11|0
1712061000000|2024-04-02 12:30:00|57.33|55.13|57.83|55.63|57.85|55.65|57.27|55.07|0
1712061300000|2024-04-02 12:35:00|57.81|55.61|58.29|56.09|58.29|56.09|57.74|55.54|0
1712061600000|2024-04-02 12:40:00|58.33|56.13|58.01|55.81|58.96|56.76|57.49|55.29|0
1712061900000|2024-04-02 12:45:00|58.49|56.29|58.81|56.61|59.09|56.89|58.41|56.21|0
1712062200000|2024-04-02 12:50:00|58.83|56.63|58.93|56.73|59.05|56.85|58.69|56.49|0
1712062500000|2024-04-02 12:55:00|58.89|56.69|59.13|56.93|59.29|57.09|58.89|56.69|0
1712062800000|2024-04-02 13:00:00|59.17|56.97|59.61|57.41|59.61|57.41|59.01|56.81|0
1712063100000|2024-04-02 13:05:00|59.57|57.37|59.81|57.61|59.94|57.74|59.53|57.33|0
1712063400000|2024-04-02 13:10:00|59.93|57.73|60.3|58.1|60.51|58.31|59.93|57.73|0
1712063700000|2024-04-02 13:15:00|60.34|58.14|60.71|58.51|60.83|58.63|60.28|58.08|0
1712064000000|2024-04-02 13:20:00|60.75|58.55|60.61|58.41|60.75|58.55|60.36|58.16|0
1712064300000|2024-04-02 13:25:00|60.63|58.43|60.25|58.05|60.83|58.63|60.25|58.05|0
1712064600000|2024-04-02 13:30:00|60.42|58.22|61.16|58.96|61.2|59|60.09|57.89|0
1712064900000|2024-04-02 13:35:00|61.28|59.08|61.9|59.7|61.9|59.7|61.11|58.91|0
1712065200000|2024-04-02 13:40:00|62.03|59.83|61.8|59.6|62.38|60.18|60.03|57.83|0
1712065500000|2024-04-02 13:45:00|61.84|59.64|62.17|59.97|62.21|60.01|61.75|59.55|0
1712065800000|2024-04-02 13:50:00|62.21|60.01|62|59.8|62.63|60.43|61.92|59.72|0
1712066100000|2024-04-02 13:55:00|61.96|59.76|61.81|59.61|62.51|60.31|61.81|59.61|0
1712066400000|2024-04-02 14:00:00|61.9|59.7|60.92|58.72|62.57|60.37|60.92|58.72|0
1712066700000|2024-04-02 14:05:00|60.96|58.76|62.29|60.09|62.37|60.17|60.96|58.76|0
1712067000000|2024-04-02 14:10:00|62.25|60.05|63.3|61.1|63.39|61.19|62.21|60.01|0
1712067300000|2024-04-02 14:15:00|63.18|60.98|63.68|61.48|64.24|62.04|62.06|59.86|0
1712067600000|2024-04-02 14:20:00|63.72|61.52|62.83|60.63|63.76|61.56|62.49|60.29|0
1712067900000|2024-04-02 14:25:00|62.87|60.67|63.7|61.5|63.91|61.71|62.45|60.25|0
1712068200000|2024-04-02 14:30:00|63.74|61.54|63.82|61.62|64.04|61.84|63.27|61.07|0
1712068500000|2024-04-02 14:35:00|63.87|61.67|63.36|61.16|63.87|61.67|63.14|60.94|0
1712068800000|2024-04-02 14:40:00|63.4|61.2|63.23|61.03|63.57|61.37|62.89|60.69|0
1712069100000|2024-04-02 14:45:00|63.18|60.98|63.82|61.62|63.95|61.75|63.02|60.82|0
1712069400000|2024-04-02 14:50:00|63.73|61.53|63.86|61.66|63.9|61.7|63.52|61.32|0
1712069700000|2024-04-02 14:55:00|63.82|61.62|64.03|61.83|64.33|62.13|63.82|61.62|0
1712070000000|2024-04-02 15:00:00|64.07|61.87|63.98|61.78|64.2|62|63.73|61.53|0
1712070300000|2024-04-02 15:05:00|63.94|61.74|63.56|61.36|64.07|61.87|63.43|61.23|0
1712070600000|2024-04-02 15:10:00|63.51|61.31|62.84|60.64|63.51|61.31|62.84|60.64|0
1712070900000|2024-04-02 15:15:00|62.88|60.68|62.58|60.38|63.05|60.85|62.58|60.38|0
1712071200000|2024-04-02 15:20:00|62.63|60.43|62.96|60.76|63|60.8|62.54|60.34|0
1712071500000|2024-04-02 15:25:00|62.92|60.72|62.88|60.68|63.09|60.89|62.81|60.61|0
1712071800000|2024-04-02 15:30:00|62.92|60.72|62.79|60.59|63|60.8|62.62|60.42|0
1712072100000|2024-04-02 15:35:00|62.83|60.63|63.21|61.01|63.25|61.05|62.5|60.3|0
1712072400000|2024-04-02 15:40:00|63.17|60.97|63.21|61.01|63.27|61.07|62.83|60.63|0
1712072700000|2024-04-02 15:45:00|63.16|60.96|63.59|61.39|63.59|61.39|63.14|60.94|0
1712073000000|2024-04-02 15:50:00|63.54|61.34|63.88|61.68|63.92|61.72|63.5|61.3|0
1712073300000|2024-04-02 15:55:00|63.92|61.72|63.71|61.51|63.92|61.72|63.25|61.05|0
1712073600000|2024-04-02 16:00:00|63.75|61.55|63.54|61.34|63.92|61.72|63.45|61.25|0
1712073900000|2024-04-02 16:05:00|63.5|61.3|63.62|61.42|63.92|61.72|63.41|61.21|0
1712074200000|2024-04-02 16:10:00|63.58|61.38|63.96|61.76|64.05|61.85|63.54|61.34|0
1712074500000|2024-04-02 16:15:00|63.98|61.78|63.92|61.72|64.05|61.85|63.7|61.5|0
1712074800000|2024-04-02 16:20:00|63.87|61.67|63.53|61.33|64.04|61.84|63.32|61.12|0
1712075100000|2024-04-02 16:25:00|63.49|61.29|63.15|60.95|63.57|61.37|63.11|60.91|0
1712075400000|2024-04-02 16:30:00|63.19|60.99|63.11|60.91|63.36|61.16|63.11|60.91|0
1712075700000|2024-04-02 16:35:00|63.15|60.95|62.94|60.74|63.15|60.95|62.85|60.65|0
1712076000000|2024-04-02 16:40:00|62.89|60.69|63.1|60.9|63.14|60.94|62.77|60.57|0
1712076300000|2024-04-02 16:45:00|63.14|60.94|62.35|60.15|63.14|60.94|62.18|59.98|0
1712076600000|2024-04-02 16:50:00|62.39|60.19|62.47|60.27|62.68|60.48|62.35|60.15|0
1712076900000|2024-04-02 16:55:00|62.43|60.23|62.22|60.02|62.51|60.31|62.18|59.98|0
1712077200000|2024-04-02 17:00:00|62.13|59.93|62.05|59.85|62.26|60.06|61.95|59.75|0
1712077500000|2024-04-02 17:05:00|62.01|59.81|62.3|60.1|62.36|60.16|62.01|59.81|0
1712077800000|2024-04-02 17:10:00|62.34|60.14|62.71|60.51|62.76|60.56|62.26|60.06|0
1712078100000|2024-04-02 17:15:00|62.76|60.56|62.92|60.72|62.96|60.76|62.5|60.3|0
1712078400000|2024-04-02 17:20:00|62.96|60.76|62.79|60.59|63.01|60.81|62.67|60.47|0
1712078700000|2024-04-02 17:25:00|62.75|60.55|62.71|60.51|62.92|60.72|62.63|60.43|0
1712079000000|2024-04-02 17:30:00|62.67|60.47|62.86|60.66|62.88|60.68|62.63|60.43|0
1712079300000|2024-04-02 17:35:00|62.88|60.68|62.87|60.67|63.08|60.88|62.67|60.47|0
1712079600000|2024-04-02 17:40:00|62.83|60.63|62.79|60.59|63.21|61.01|62.79|60.59|0
1712079900000|2024-04-02 17:45:00|62.87|60.67|62.37|60.17|62.87|60.67|62.37|60.17|0
1712080200000|2024-04-02 17:50:00|62.33|60.13|62.53|60.33|62.68|60.48|62.24|60.04|0
1712080500000|2024-04-02 17:55:00|62.56|60.36|62.53|60.33|62.62|60.42|62.28|60.08|0
1712080800000|2024-04-02 18:00:00|62.51|60.31|62.53|60.33|62.66|60.46|62.41|60.21|0
1712081100000|2024-04-02 18:05:00|62.49|60.29|62.19|59.99|62.7|60.5|62.19|59.99|0
1712081400000|2024-04-02 18:10:00|62.22|60.02|62.36|60.16|62.44|60.24|62.11|59.91|0
1712081700000|2024-04-02 18:15:00|62.32|60.12|62.11|59.91|62.36|60.16|62.11|59.91|0
1712082000000|2024-04-02 18:20:00|62.07|59.87|62.31|60.11|62.4|60.2|61.94|59.74|0
1712082300000|2024-04-02 18:25:00|62.36|60.16|62.31|60.11|62.36|60.16|62.02|59.82|0
1712082600000|2024-04-02 18:30:00|62.27|60.07|61.14|58.94|62.45|60.25|61.1|58.9|0
1712082900000|2024-04-02 18:35:00|61.18|58.98|61.34|59.14|61.55|59.35|61.14|58.94|0
1712083200000|2024-04-02 18:40:00|61.3|59.1|61.09|58.89|61.34|59.14|60.93|58.73|0
1712083500000|2024-04-02 18:45:00|61.13|58.93|61.51|59.31|61.67|59.47|61.13|58.93|0
1712083800000|2024-04-02 18:50:00|61.46|59.26|61.34|59.14|61.51|59.31|61.09|58.89|0
1712084100000|2024-04-02 18:55:00|61.3|59.1|61.46|59.26|61.54|59.34|61.17|58.97|0
1712084400000|2024-04-02 19:00:00|61.5|59.3|60.84|58.64|61.54|59.34|60.84|58.64|0
1712084700000|2024-04-02 19:05:00|60.88|58.68|60.51|58.31|60.88|58.68|60.18|57.98|0
1712085000000|2024-04-02 19:10:00|60.55|58.35|61.12|58.92|61.17|58.97|60.35|58.15|0
1712085300000|2024-04-02 19:15:00|61.17|58.97|61.29|59.09|61.33|59.13|60.92|58.72|0
1712085600000|2024-04-02 19:20:00|61.27|59.07|60.55|58.35|61.31|59.11|60.55|58.35|0
1712085900000|2024-04-02 19:25:00|60.51|58.31|60.46|58.26|60.55|58.35|60.22|58.02|0
1712086200000|2024-04-02 19:30:00|60.38|58.18|60.05|57.85|60.67|58.47|59.93|57.73|0
1712086500000|2024-04-02 19:35:00|60.09|57.89|59.89|57.69|60.09|57.89|59.73|57.53|0
1712086800000|2024-04-02 19:40:00|59.85|57.65|60.7|58.5|60.95|58.75|59.77|57.57|0
1712087100000|2024-04-02 19:45:00|60.74|58.54|60.33|58.13|60.99|58.79|60.33|58.13|0
1712087400000|2024-04-02 19:50:00|60.5|58.3|60.45|58.25|60.9|58.7|60.29|58.09|0
1712087700000|2024-04-02 19:55:00|60.49|58.29|60.45|58.25|60.72|58.52|60.25|58.05|0
1712088000000|2024-04-02 20:00:00|60.33|58.13|60.17|57.97|60.41|58.21|60.13|57.93|0
1712088300000|2024-04-02 20:05:00|60.21|58.01|60.21|58.01|60.21|58.01|60.13|57.93|0
1712088600000|2024-04-02 20:10:00|60.12|57.92|60.08|57.88|60.16|57.96|60.04|57.84|0
1712088900000|2024-04-02 20:15:00|60.18|57.78|60.18|57.78|60.22|57.82|60.14|57.74|0
1712089200000|2024-04-02 20:20:00|60.14|57.74|60.14|57.74|60.14|57.74|60.14|57.74|0
1712089800000|2024-04-02 20:30:00|60.18|57.78|60.13|57.73|60.18|57.78|60.09|57.69|0
1712090100000|2024-04-02 20:35:00|60.09|57.69|60.09|57.69|60.13|57.73|60.09|57.69|0
1712090400000|2024-04-02 20:40:00|60.05|57.65|60.05|57.65|60.09|57.69|60.01|57.61|0
1712090700000|2024-04-02 20:45:00|60.01|57.61|60.05|57.65|60.05|57.65|60.01|57.61|0
1712091000000|2024-04-02 20:50:00|60.09|57.69|60.13|57.73|60.13|57.73|60.09|57.69|0
1712091300000|2024-04-02 20:55:00|60.15|57.75|60.15|57.75|60.19|57.79|60.13|57.73|0
1712091600000|2024-04-02 21:00:00|60.14|57.74|60.15|57.75|60.2|57.8|60.12|57.72|0
1712091900000|2024-04-02 21:05:00|60.23|57.83|60.23|57.83|60.23|57.83|60.16|57.76|0
1712092200000|2024-04-02 21:10:00|60.22|57.82|60.21|57.81|60.23|57.83|60.2|57.8|0
1712092500000|2024-04-02 21:15:00|60.2|57.8|60.18|57.78|60.21|57.81|60.18|57.78|0
1712092800000|2024-04-02 21:20:00|60.2|57.8|60.2|57.8|60.23|57.83|60.2|57.8|0
1712093100000|2024-04-02 21:25:00|60.17|57.77|60.19|57.79|60.23|57.83|60.17|57.77|0
1712093400000|2024-04-02 21:30:00|60.18|57.78|60.16|57.76|60.19|57.79|60.16|57.76|0
1712093700000|2024-04-02 21:35:00|60.15|57.75|60.12|57.72|60.15|57.75|60.12|57.72|0
1712094000000|2024-04-02 21:40:00|60.13|57.73|60.04|57.64|60.13|57.73|60.03|57.63|0
1712094300000|2024-04-02 21:45:00|60.02|57.62|60.06|57.66|60.06|57.66|60.02|57.62|0
1712094600000|2024-04-02 21:50:00|60.05|57.65|60.05|57.65|60.08|57.68|60.05|57.65|0
1712094900000|2024-04-02 21:55:00|60.03|57.63|60.04|57.64|60.08|57.68|60.03|57.63|0
1712095200000|2024-04-02 22:00:00|60.13|57.73|60.31|57.91|60.31|57.91|60.11|57.71|0
1712095500000|2024-04-02 22:05:00|60.35|57.95|60.23|57.83|60.35|57.95|60.23|57.83|0
1712095800000|2024-04-02 22:10:00|60.25|57.85|60.3|57.9|60.39|57.99|60.25|57.85|0
1712096100000|2024-04-02 22:15:00|60.39|57.99|60.38|57.98|60.43|58.03|60.38|57.98|0
1712096400000|2024-04-02 22:20:00|60.34|57.94|60.34|57.94|60.34|57.94|60.26|57.86|0
1712096700000|2024-04-02 22:25:00|60.3|57.9|60.34|57.94|60.38|57.98|60.3|57.9|0
1712097000000|2024-04-02 22:30:00|60.38|57.98|60.34|57.94|60.42|58.02|60.3|57.9|0
1712097300000|2024-04-02 22:35:00|60.3|57.9|60.34|57.94|60.34|57.94|60.3|57.9|0
1712097600000|2024-04-02 22:40:00|60.3|57.9|60.42|58.02|60.42|58.02|60.26|57.86|0
1712097900000|2024-04-02 22:45:00|60.46|58.06|60.46|58.06|60.5|58.1|60.38|57.98|0
1712098200000|2024-04-02 22:50:00|60.5|58.1|60.66|58.26|60.66|58.26|60.46|58.06|0
1712098500000|2024-04-02 22:55:00|60.68|58.28|60.62|58.22|60.7|58.3|60.62|58.22|0
1712098800000|2024-04-02 23:00:00|60.66|58.26|60.65|58.25|60.74|58.34|60.61|58.21|0
1712099100000|2024-04-02 23:05:00|60.61|58.21|60.65|58.25|60.69|58.29|60.61|58.21|0
1712099400000|2024-04-02 23:10:00|60.57|58.17|60.61|58.21|60.61|58.21|60.57|58.17|0
1712099700000|2024-04-02 23:15:00|60.57|58.17|60.53|58.13|60.61|58.21|60.53|58.13|0
1712100000000|2024-04-02 23:20:00|60.57|58.17|60.53|58.13|60.57|58.17|60.53|58.13|0
1712100300000|2024-04-02 23:25:00|60.55|58.15|60.48|58.08|60.57|58.17|60.48|58.08|0
1712100600000|2024-04-02 23:30:00|60.52|58.12|60.44|58.04|60.52|58.12|60.44|58.04|0
1712100900000|2024-04-02 23:35:00|60.48|58.08|60.52|58.12|60.52|58.12|60.48|58.08|0
1712101200000|2024-04-02 23:40:00|60.48|58.08|60.52|58.12|60.62|58.22|60.48|58.08|0
1712101500000|2024-04-02 23:45:00|60.5|58.1|60.64|58.24|60.68|58.28|60.48|58.08|0
1712101800000|2024-04-02 23:50:00|60.68|58.28|60.68|58.28|60.76|58.36|60.64|58.24|0
1712102100000|2024-04-02 23:55:00|60.64|58.24|60.68|58.28|60.7|58.3|60.64|58.24|0
1712102400000|2024-04-03 00:00:00|60.72|58.32|60.92|58.52|60.92|58.52|60.72|58.32|0
1712102700000|2024-04-03 00:05:00|60.96|58.56|61.25|58.85|61.25|58.85|60.92|58.52|0
1712103000000|2024-04-03 00:10:00|61.33|58.93|61.37|58.97|61.37|58.97|61.25|58.85|0
1712103300000|2024-04-03 00:15:00|61.31|59.11|61.23|59.03|61.52|59.32|61.23|59.03|0
1712103600000|2024-04-03 00:20:00|61.27|59.07|61.02|58.82|61.31|59.11|60.94|58.74|0
1712103900000|2024-04-03 00:25:00|61.04|58.84|61.06|58.86|61.18|58.98|61.02|58.82|0
1712104200000|2024-04-03 00:30:00|61.08|58.88|61.02|58.82|61.1|58.9|61.02|58.82|0
1712104500000|2024-04-03 00:35:00|61.06|58.86|62|59.8|62|59.8|61.02|58.82|0
1712104800000|2024-04-03 00:40:00|61.96|59.76|62.12|59.92|62.12|59.92|61.83|59.63|0
1712105100000|2024-04-03 00:45:00|62.16|59.96|62.2|60|62.28|60.08|62.08|59.88|0
1712105400000|2024-04-03 00:50:00|62.16|59.96|61.99|59.79|62.28|60.08|61.99|59.79|0
1712105700000|2024-04-03 00:55:00|62.03|59.83|62.16|59.96|62.16|59.96|61.99|59.79|0
1712106000000|2024-04-03 01:00:00|62.18|59.98|62.24|60.04|62.32|60.12|62.16|59.96|0
1712106300000|2024-04-03 01:05:00|62.28|60.08|62.28|60.08|62.63|60.43|62.2|60|0
1712106600000|2024-04-03 01:10:00|62.24|60.04|62.32|60.12|62.4|60.2|62.19|59.99|0
1712106900000|2024-04-03 01:15:00|62.34|60.14|62.32|60.12|62.44|60.24|62.28|60.08|0
1712107200000|2024-04-03 01:20:00|62.3|60.1|62.23|60.03|62.32|60.12|62.15|59.95|0
1712107500000|2024-04-03 01:25:00|62.19|59.99|62.15|59.95|62.23|60.03|62.09|59.89|0
1712107800000|2024-04-03 01:30:00|62.13|59.93|62.35|60.15|62.35|60.15|62.1|59.9|0
1712108100000|2024-04-03 01:35:00|62.31|60.11|62.18|59.98|62.35|60.15|62.18|59.98|0
1712108400000|2024-04-03 01:40:00|62.21|60.01|62.31|60.11|62.37|60.17|62.18|59.98|0
1712108700000|2024-04-03 01:45:00|62.27|60.07|62.35|60.15|62.43|60.23|62.22|60.02|0
1712109000000|2024-04-03 01:50:00|62.31|60.11|62.18|59.98|62.35|60.15|62.18|59.98|0
1712109300000|2024-04-03 01:55:00|62.22|60.02|62.59|60.39|62.59|60.39|62.2|60|0
1712109600000|2024-04-03 02:00:00|62.55|60.35|62.47|60.27|62.59|60.39|62.34|60.14|0
1712109900000|2024-04-03 02:05:00|62.45|60.25|62.45|60.25|62.51|60.31|62.38|60.18|0
1712110200000|2024-04-03 02:10:00|62.42|60.22|62.51|60.31|62.51|60.31|62.42|60.22|0
1712110500000|2024-04-03 02:15:00|62.55|60.35|62.46|60.26|62.59|60.39|62.46|60.26|0
1712110800000|2024-04-03 02:20:00|62.48|60.28|62.34|60.14|62.5|60.3|62.34|60.14|0
1712111100000|2024-04-03 02:25:00|62.29|60.09|62.38|60.18|62.38|60.18|62.21|60.01|0
1712111400000|2024-04-03 02:30:00|62.42|60.22|62.29|60.09|62.42|60.22|62.29|60.09|0
1712111700000|2024-04-03 02:35:00|62.33|60.13|62.25|60.05|62.37|60.17|62.19|59.99|0
1712112000000|2024-04-03 02:40:00|62.21|60.01|62.29|60.09|62.29|60.09|62.21|60.01|0
1712112300000|2024-04-03 02:45:00|62.33|60.13|62.37|60.17|62.37|60.17|62.33|60.13|0
1712112600000|2024-04-03 02:50:00|62.33|60.13|62.45|60.25|62.53|60.33|62.33|60.13|0
1712112900000|2024-04-03 02:55:00|62.47|60.27|62.45|60.25|62.47|60.27|62.39|60.19|0
1712113200000|2024-04-03 03:00:00|62.41|60.21|62.24|60.04|62.41|60.21|62.2|60|0
1712113500000|2024-04-03 03:05:00|62.2|60|62.2|60|62.28|60.08|62.2|60|0
1712113800000|2024-04-03 03:10:00|62.22|60.02|62.15|59.95|62.24|60.04|62.15|59.95|0
1712114100000|2024-04-03 03:15:00|62.17|59.97|62.23|60.03|62.23|60.03|62.15|59.95|0
1712114400000|2024-04-03 03:20:00|62.21|60.01|62.23|60.03|62.23|60.03|62.19|59.99|0
1712114700000|2024-04-03 03:25:00|62.27|60.07|62.25|60.05|62.32|60.12|62.23|60.03|0
1712115000000|2024-04-03 03:30:00|62.27|60.07|62.27|60.07|62.31|60.11|62.19|59.99|0
1712115300000|2024-04-03 03:35:00|62.23|60.03|62.25|60.05|62.27|60.07|62.19|59.99|0
1712115600000|2024-04-03 03:40:00|62.23|60.03|61.98|59.78|62.27|60.07|61.96|59.76|0
1712115900000|2024-04-03 03:45:00|62|59.8|61.98|59.78|62.04|59.84|61.98|59.78|0
1712116200000|2024-04-03 03:50:00|62.02|59.82|61.97|59.77|62.02|59.82|61.97|59.77|0
1712116500000|2024-04-03 03:55:00|62.02|59.82|62.01|59.81|62.02|59.82|61.93|59.73|0
1712116800000|2024-04-03 04:00:00|62.06|59.86|61.97|59.77|62.06|59.86|61.97|59.77|0
1712117100000|2024-04-03 04:05:00|61.99|59.79|62.09|59.89|62.09|59.89|61.99|59.79|0
1712117400000|2024-04-03 04:10:00|62.05|59.85|62.17|59.97|62.18|59.98|62.05|59.85|0
1712117700000|2024-04-03 04:15:00|62.22|60.02|62.42|60.22|62.42|60.22|62.22|60.02|0
1712118000000|2024-04-03 04:20:00|62.46|60.26|62.55|60.35|62.59|60.39|62.44|60.24|0
1712118300000|2024-04-03 04:25:00|62.53|60.33|62.25|60.05|62.55|60.35|62.25|60.05|0
1712118600000|2024-04-03 04:30:00|62.29|60.09|62.13|59.93|62.38|60.18|62.13|59.93|0
1712118900000|2024-04-03 04:35:00|62.15|59.95|62.29|60.09|62.33|60.13|62.15|59.95|0
1712119200000|2024-04-03 04:40:00|62.27|60.07|62.29|60.09|62.31|60.11|62.25|60.05|0
1712119500000|2024-04-03 04:45:00|62.25|60.05|62.25|60.05|62.25|60.05|62.12|59.92|0
1712119800000|2024-04-03 04:50:00|62.29|60.09|62.16|59.96|62.29|60.09|62.16|59.96|0
1712120100000|2024-04-03 04:55:00|62.18|59.98|62.24|60.04|62.29|60.09|62.16|59.96|0
1712120400000|2024-04-03 05:00:00|62.2|60|62.18|59.98|62.33|60.13|62.16|59.96|0
1712120700000|2024-04-03 05:05:00|62.16|59.96|62.41|60.21|62.45|60.25|62.16|59.96|0
1712121000000|2024-04-03 05:10:00|62.45|60.25|62.36|60.16|62.49|60.29|62.28|60.08|0
1712121300000|2024-04-03 05:15:00|62.4|60.2|62.44|60.24|62.44|60.24|62.32|60.12|0
1712121600000|2024-04-03 05:20:00|62.4|60.2|62.23|60.03|62.4|60.2|62.23|60.03|0
1712121900000|2024-04-03 05:25:00|62.26|60.06|62.36|60.16|62.44|60.24|62.23|60.03|0
1712122200000|2024-04-03 05:30:00|62.32|60.12|62.4|60.2|62.4|60.2|62.31|60.11|0
1712122500000|2024-04-03 05:35:00|62.36|60.16|62.63|60.43|62.69|60.49|62.36|60.16|0
1712122800000|2024-04-03 05:40:00|62.65|60.45|62.64|60.44|62.65|60.45|62.52|60.32|0
1712123100000|2024-04-03 05:45:00|62.62|60.42|62.85|60.65|62.94|60.74|62.62|60.42|0
1712123400000|2024-04-03 05:50:00|62.83|60.63|63|60.8|63.06|60.86|62.77|60.57|0
1712123700000|2024-04-03 05:55:00|62.98|60.78|62.97|60.77|63.06|60.86|62.93|60.73|0
1712124000000|2024-04-03 06:00:00|63.02|60.82|63.08|60.88|63.37|61.17|62.99|60.79|0
1712124300000|2024-04-03 06:05:00|63.1|60.9|63.1|60.9|63.27|61.07|63.06|60.86|0
1712124600000|2024-04-03 06:10:00|63.14|60.94|62.74|60.54|63.14|60.94|62.74|60.54|0
1712124900000|2024-04-03 06:15:00|62.72|60.52|62.63|60.43|62.76|60.56|62.63|60.43|0
1712125200000|2024-04-03 06:20:00|62.61|60.41|62.76|60.56|62.76|60.56|62.59|60.39|0
1712125500000|2024-04-03 06:25:00|62.71|60.51|62.84|60.64|62.88|60.68|62.71|60.51|0
1712125800000|2024-04-03 06:30:00|62.8|60.6|62.71|60.51|62.9|60.7|62.67|60.47|0
1712126100000|2024-04-03 06:35:00|62.77|60.57|62.71|60.51|62.88|60.68|62.5|60.3|0
1712126400000|2024-04-03 06:40:00|62.67|60.47|62.5|60.3|62.69|60.49|62.46|60.26|0
1712126700000|2024-04-03 06:45:00|62.54|60.34|62.35|60.15|62.58|60.38|62.33|60.13|0
1712127000000|2024-04-03 06:50:00|62.37|60.17|62.41|60.21|62.5|60.3|62.35|60.15|0
1712127300000|2024-04-03 06:55:00|62.45|60.25|62.58|60.38|62.58|60.38|62.37|60.17|0
1712127600000|2024-04-03 07:00:00|62.54|60.34|62.2|60|62.54|60.34|62.08|59.88|0
1712127900000|2024-04-03 07:05:00|62.24|60.04|62.57|60.37|62.91|60.71|62.24|60.04|0
1712128200000|2024-04-03 07:10:00|62.53|60.33|62.16|59.96|62.64|60.44|62.16|59.96|0
1712128500000|2024-04-03 07:15:00|62.2|60|62.32|60.12|62.32|60.12|62.07|59.87|0
1712128800000|2024-04-03 07:20:00|62.34|60.14|62.32|60.12|62.45|60.25|62.15|59.95|0
1712129100000|2024-04-03 07:25:00|62.36|60.16|62.44|60.24|62.48|60.28|62.24|60.04|0
1712129400000|2024-04-03 07:30:00|62.48|60.28|62.52|60.32|62.86|60.66|62.48|60.28|0
1712129700000|2024-04-03 07:35:00|62.5|60.3|62.52|60.32|62.69|60.49|62.29|60.09|0
1712130000000|2024-04-03 07:40:00|62.48|60.28|62.21|60.01|62.48|60.28|62.13|59.93|0
1712130300000|2024-04-03 07:45:00|62.19|59.99|62.85|60.65|62.85|60.65|62.19|59.99|0
1712130600000|2024-04-03 07:50:00|62.81|60.61|63.15|60.95|63.15|60.95|62.64|60.44|0
1712130900000|2024-04-03 07:55:00|63.1|60.9|63.1|60.9|63.1|60.9|62.89|60.69|0
1712131200000|2024-04-03 08:00:00|63.06|60.86|62.56|60.36|63.14|60.94|62.43|60.23|0
1712131500000|2024-04-03 08:05:00|62.6|60.4|62.62|60.42|62.93|60.73|62.51|60.31|0
1712131800000|2024-04-03 08:10:00|62.68|60.48|62.59|60.39|62.89|60.69|62.59|60.39|0
1712132100000|2024-04-03 08:15:00|62.64|60.44|62.47|60.27|62.89|60.69|62.47|60.27|0
1712132400000|2024-04-03 08:20:00|62.43|60.23|62.55|60.35|62.68|60.48|62.34|60.14|0
1712132700000|2024-04-03 08:25:00|62.51|60.31|62.63|60.43|62.67|60.47|62.46|60.26|0
1712133000000|2024-04-03 08:30:00|62.59|60.39|62.57|60.37|62.63|60.43|62.32|60.12|0
1712133300000|2024-04-03 08:35:00|62.59|60.39|62.46|60.26|62.71|60.51|62.42|60.22|0
1712133600000|2024-04-03 08:40:00|62.5|60.3|62.42|60.22|62.63|60.43|62.38|60.18|0
1712133900000|2024-04-03 08:45:00|62.4|60.2|61.86|59.66|62.42|60.22|61.79|59.59|0
1712134200000|2024-04-03 08:50:00|61.84|59.64|62.04|59.84|62.04|59.84|61.84|59.64|0
1712134500000|2024-04-03 08:55:00|62.08|59.88|62.33|60.13|62.33|60.13|62.08|59.88|0
1712134800000|2024-04-03 09:00:00|62.31|60.11|62.45|60.25|62.49|60.29|62.29|60.09|0
1712135100000|2024-04-03 09:05:00|62.43|60.23|62.2|60|62.43|60.23|62.2|60|0
1712135400000|2024-04-03 09:10:00|62.16|59.96|61.99|59.79|62.24|60.04|61.95|59.75|0
1712135700000|2024-04-03 09:15:00|62.08|59.88|61.99|59.79|62.16|59.96|61.95|59.75|0
1712136000000|2024-04-03 09:20:00|61.95|59.75|62.28|60.08|62.28|60.08|61.95|59.75|0
1712136300000|2024-04-03 09:25:00|62.32|60.12|62.57|60.37|62.57|60.37|62.32|60.12|0
1712136600000|2024-04-03 09:30:00|62.51|60.31|62.28|60.08|62.53|60.33|62.23|60.03|0
1712136900000|2024-04-03 09:35:00|62.26|60.06|62.27|60.07|62.36|60.16|62.13|59.93|0
1712137200000|2024-04-03 09:40:00|62.23|60.03|62.23|60.03|62.34|60.14|62.15|59.95|0
1712137500000|2024-04-03 09:45:00|62.27|60.07|62.52|60.32|62.6|60.4|62.27|60.07|0
1712137800000|2024-04-03 09:50:00|62.48|60.28|62.92|60.72|62.92|60.72|62.48|60.28|0
1712138100000|2024-04-03 09:55:00|62.96|60.76|62.98|60.78|63.06|60.86|62.89|60.69|0
1712138400000|2024-04-03 10:00:00|62.94|60.74|62.89|60.69|63.1|60.9|62.85|60.65|0
1712138700000|2024-04-03 10:05:00|62.91|60.71|62.76|60.56|63.02|60.82|62.68|60.48|0
1712139000000|2024-04-03 10:10:00|62.72|60.52|62.85|60.65|62.97|60.77|62.68|60.48|0
1712139300000|2024-04-03 10:15:00|62.89|60.69|62.68|60.48|62.89|60.69|62.68|60.48|0
1712139600000|2024-04-03 10:20:00|62.72|60.52|62.76|60.56|62.76|60.56|62.59|60.39|0
1712139900000|2024-04-03 10:25:00|62.8|60.6|62.93|60.73|62.93|60.73|62.76|60.56|0
1712140200000|2024-04-03 10:30:00|62.88|60.68|63.09|60.89|63.18|60.98|62.72|60.52|0
1712140500000|2024-04-03 10:35:00|63.05|60.85|63.2|61|63.22|61.02|62.92|60.72|0
1712140800000|2024-04-03 10:40:00|63.17|60.97|62.92|60.72|63.22|61.02|62.88|60.68|0
1712141100000|2024-04-03 10:45:00|62.96|60.76|62.75|60.55|63|60.8|62.71|60.51|0
1712141400000|2024-04-03 10:50:00|62.71|60.51|62.07|59.87|62.84|60.64|61.62|59.42|0
1712141700000|2024-04-03 10:55:00|62.03|59.83|62.03|59.83|62.19|59.99|62.03|59.83|0
1712142000000|2024-04-03 11:00:00|61.99|59.79|61.43|59.23|61.99|59.79|61.4|59.2|0
1712142300000|2024-04-03 11:05:00|61.4|59.2|61.82|59.62|61.82|59.62|61.32|59.12|0
1712142600000|2024-04-03 11:10:00|61.77|59.57|61.44|59.24|61.82|59.62|61.44|59.24|0
1712142900000|2024-04-03 11:15:00|61.4|59.2|61.27|59.07|61.42|59.22|61.11|58.91|0
1712143200000|2024-04-03 11:20:00|61.3|59.1|61.15|58.95|61.36|59.16|61.03|58.83|0
1712143500000|2024-04-03 11:25:00|61.19|58.99|61.07|58.87|61.36|59.16|61.02|58.82|0
1712143800000|2024-04-03 11:30:00|61.09|58.89|60.98|58.78|61.15|58.95|60.74|58.54|0
1712144100000|2024-04-03 11:35:00|60.94|58.74|61.14|58.94|61.19|58.99|60.9|58.7|0
1712144400000|2024-04-03 11:40:00|61.1|58.9|61.43|59.23|61.43|59.23|61.1|58.9|0
1712144700000|2024-04-03 11:45:00|61.39|59.19|61.51|59.31|61.55|59.35|61.27|59.07|0
1712145000000|2024-04-03 11:50:00|61.47|59.27|60.85|58.65|61.51|59.31|60.69|58.49|0
1712145300000|2024-04-03 11:55:00|60.89|58.69|60.73|58.53|60.98|58.78|60.61|58.41|0
1712145600000|2024-04-03 12:00:00|60.77|58.57|60.35|58.15|61.66|59.46|60.35|58.15|0
1712145900000|2024-04-03 12:05:00|60.43|58.23|60.23|58.03|60.47|58.27|60.23|58.03|0
1712146200000|2024-04-03 12:10:00|60.19|57.99|60.61|58.41|60.63|58.43|60.19|57.99|0
1712146500000|2024-04-03 12:15:00|60.59|58.39|60.81|58.61|61.14|58.94|60.59|58.39|0
1712146800000|2024-04-03 12:20:00|60.71|58.51|61.41|59.21|61.41|59.21|60.67|58.47|0
1712147100000|2024-04-03 12:25:00|61.37|59.17|62.19|59.99|62.3|60.1|61.33|59.13|0
1712147400000|2024-04-03 12:30:00|62.28|60.08|61.94|59.74|62.4|60.2|61.86|59.66|0
1712147700000|2024-04-03 12:35:00|61.9|59.7|61.57|59.37|62.07|59.87|61.53|59.33|0
1712148000000|2024-04-03 12:40:00|61.53|59.33|61.69|59.49|61.94|59.74|61.53|59.33|0
1712148300000|2024-04-03 12:45:00|61.73|59.53|62.23|60.03|62.23|60.03|61.73|59.53|0
1712148600000|2024-04-03 12:50:00|62.19|59.99|61.77|59.57|62.65|60.45|61.77|59.57|0
1712148900000|2024-04-03 12:55:00|61.81|59.61|61.98|59.78|62.19|59.99|61.56|59.36|0
1712149200000|2024-04-03 13:00:00|62.02|59.82|61.73|59.53|62.02|59.82|61.64|59.44|0
1712149500000|2024-04-03 13:05:00|61.77|59.57|61.85|59.65|62.01|59.81|61.52|59.32|0
1712149800000|2024-04-03 13:10:00|61.89|59.69|62.24|60.04|62.35|60.15|61.89|59.69|0
1712150100000|2024-04-03 13:15:00|62.22|60.02|62.43|60.23|62.72|60.52|62.1|59.9|0
1712150400000|2024-04-03 13:20:00|62.47|60.27|62.76|60.56|62.89|60.69|62.32|60.12|0
1712150700000|2024-04-03 13:25:00|62.8|60.6|62.38|60.18|62.89|60.69|62.38|60.18|0
1712151000000|2024-04-03 13:30:00|62.43|60.23|61.55|59.35|62.43|60.23|61.34|59.14|0
1712151300000|2024-04-03 13:35:00|61.59|59.39|61.14|58.94|61.63|59.43|61.01|58.81|0
1712151600000|2024-04-03 13:40:00|61.05|58.85|61.38|59.18|61.46|59.26|60.97|58.77|0
1712151900000|2024-04-03 13:45:00|61.42|59.22|61.26|59.06|61.46|59.26|60.85|58.65|0
1712152200000|2024-04-03 13:50:00|61.22|59.02|60.97|58.77|61.26|59.06|60.93|58.73|0
1712152500000|2024-04-03 13:55:00|60.93|58.73|61.27|59.07|61.46|59.26|60.88|58.68|0
1712152800000|2024-04-03 14:00:00|60.62|58.42|58.7|56.5|60.62|58.42|58.35|56.15|0
1712153100000|2024-04-03 14:05:00|58.63|56.43|59.38|57.18|59.42|57.22|58.15|55.95|0
1712153400000|2024-04-03 14:10:00|59.3|57.1|58.74|56.54|60.34|58.14|58.7|56.5|0
1712153700000|2024-04-03 14:15:00|58.66|56.46|58.42|56.22|59.01|56.81|58.34|56.14|0
1712154000000|2024-04-03 14:20:00|58.38|56.18|58.48|56.28|58.65|56.45|58.3|56.1|0
1712154300000|2024-04-03 14:25:00|58.5|56.3|58.45|56.25|58.57|56.37|58.1|55.9|0
1712154600000|2024-04-03 14:30:00|58.42|56.22|57.61|55.41|59.24|57.04|57.34|55.14|0
1712154900000|2024-04-03 14:35:00|57.57|55.37|57.65|55.45|57.8|55.6|57.3|55.1|0
1712155200000|2024-04-03 14:40:00|57.67|55.47|57.53|55.33|57.96|55.76|57.49|55.29|0
1712155500000|2024-04-03 14:45:00|57.49|55.29|57.45|55.25|57.64|55.44|57.29|55.09|0
1712155800000|2024-04-03 14:50:00|57.41|55.21|57.21|55.01|57.41|55.21|56.98|54.78|0
1712156100000|2024-04-03 14:55:00|57.17|54.97|57.21|55.01|57.41|55.21|57.02|54.82|0
1712156400000|2024-04-03 15:00:00|57.09|54.89|57.05|54.85|57.29|55.09|56.98|54.78|0
1712156700000|2024-04-03 15:05:00|57.01|54.81|56.94|54.74|57.09|54.89|56.9|54.7|0
1712157000000|2024-04-03 15:10:00|56.9|54.7|56.46|54.26|57.36|55.16|56.46|54.26|0
1712157300000|2024-04-03 15:15:00|56.48|54.28|56.57|54.37|56.81|54.61|56.42|54.22|0
1712157600000|2024-04-03 15:20:00|56.53|54.33|56.42|54.22|56.59|54.39|56.38|54.18|0
1712157900000|2024-04-03 15:25:00|56.46|54.26|56.57|54.37|56.57|54.37|56.42|54.22|0
1712158200000|2024-04-03 15:30:00|56.45|54.25|56.68|54.48|56.68|54.48|56.38|54.18|0
1712158500000|2024-04-03 15:35:00|56.65|54.45|56.64|54.44|56.68|54.48|56.41|54.21|0
1712158800000|2024-04-03 15:40:00|56.6|54.4|56.64|54.44|56.64|54.44|56.37|54.17|0
1712159100000|2024-04-03 15:45:00|56.68|54.48|56.76|54.56|56.91|54.71|56.64|54.44|0
1712159400000|2024-04-03 15:50:00|56.8|54.6|57.34|55.14|57.46|55.26|56.76|54.56|0
1712159700000|2024-04-03 15:55:00|57.38|55.18|57.46|55.26|57.65|55.45|56.48|54.28|0
1712160000000|2024-04-03 16:00:00|57.42|55.22|57.89|55.69|57.97|55.77|57.42|55.22|0
1712160300000|2024-04-03 16:05:00|57.93|55.73|57.66|55.46|57.97|55.77|57.62|55.42|0
1712160600000|2024-04-03 16:10:00|57.69|55.49|57.65|55.45|58.17|55.97|57.42|55.22|0
1712160900000|2024-04-03 16:15:00|57.69|55.49|57.26|55.06|57.97|55.77|57.22|55.02|0
1712161200000|2024-04-03 16:20:00|57.22|55.02|56.91|54.71|57.3|55.1|56.83|54.63|0
1712161500000|2024-04-03 16:25:00|56.87|54.67|56.75|54.55|57.22|55.02|56.75|54.55|0
1712161800000|2024-04-03 16:30:00|56.79|54.59|56.67|54.47|56.87|54.67|56.44|54.24|0
1712162100000|2024-04-03 16:35:00|56.71|54.51|58.4|56.2|58.75|56.55|56.62|54.42|0
1712162400000|2024-04-03 16:40:00|58.6|56.4|57.25|55.05|58.6|56.4|57.14|54.94|0
1712162700000|2024-04-03 16:45:00|57.29|55.09|57.29|55.09|57.57|55.37|57.14|54.94|0
1712163000000|2024-04-03 16:50:00|57.33|55.13|56.98|54.78|57.37|55.17|56.67|54.47|0
1712163300000|2024-04-03 16:55:00|56.94|54.74|57.27|55.07|57.29|55.09|56.78|54.58|0
1712163600000|2024-04-03 17:00:00|57.17|54.97|57.09|54.89|57.29|55.09|56.86|54.66|0
1712163900000|2024-04-03 17:05:00|57.13|54.93|57.01|54.81|57.25|55.05|56.89|54.69|0
1712164200000|2024-04-03 17:10:00|56.97|54.77|56.97|54.77|57.05|54.85|56.82|54.62|0
1712164500000|2024-04-03 17:15:00|57.01|54.81|56.97|54.77|57.24|55.04|56.89|54.69|0
1712164800000|2024-04-03 17:20:00|57.01|54.81|56.97|54.77|57.12|54.92|56.73|54.53|0
1712165100000|2024-04-03 17:25:00|56.93|54.73|56.77|54.57|56.93|54.73|56.69|54.49|0
1712165400000|2024-04-03 17:30:00|56.69|54.49|56.85|54.65|57.08|54.88|56.69|54.49|0
1712165700000|2024-04-03 17:35:00|56.81|54.61|57.12|54.92|57.12|54.92|56.77|54.57|0
1712166000000|2024-04-03 17:40:00|57.08|54.88|56.88|54.68|57.08|54.88|56.73|54.53|0
1712166300000|2024-04-03 17:45:00|56.9|54.7|56.73|54.53|56.96|54.76|56.61|54.41|0
1712166600000|2024-04-03 17:50:00|56.69|54.49|56.69|54.49|56.76|54.56|56.49|54.29|0
1712166900000|2024-04-03 17:55:00|56.72|54.52|56.84|54.64|57|54.8|56.65|54.45|0
1712167200000|2024-04-03 18:00:00|56.88|54.68|56.88|54.68|57.03|54.83|56.8|54.6|0
1712167500000|2024-04-03 18:05:00|56.9|54.7|56.64|54.44|56.92|54.72|56.49|54.29|0
1712167800000|2024-04-03 18:10:00|56.62|54.42|56.87|54.67|56.87|54.67|56.49|54.29|0
1712168100000|2024-04-03 18:15:00|56.83|54.63|56.99|54.79|57.34|55.14|56.76|54.56|0
1712168400000|2024-04-03 18:20:00|57.03|54.83|57.03|54.83|57.18|54.98|56.95|54.75|0
1712168700000|2024-04-03 18:25:00|57.06|54.86|57.41|55.21|57.45|55.25|57.06|54.86|0
1712169000000|2024-04-03 18:30:00|57.45|55.25|57.41|55.21|57.73|55.53|57.37|55.17|0
1712169300000|2024-04-03 18:35:00|57.37|55.17|57.26|55.06|57.37|55.17|57.14|54.94|0
1712169600000|2024-04-03 18:40:00|57.22|55.02|57.29|55.09|57.45|55.25|57.06|54.86|0
1712169900000|2024-04-03 18:45:00|57.33|55.13|57.64|55.44|57.64|55.44|57.29|55.09|0
1712170200000|2024-04-03 18:50:00|57.6|55.4|57.6|55.4|57.96|55.76|57.45|55.25|0
1712170500000|2024-04-03 18:55:00|57.56|55.36|57.76|55.56|57.92|55.72|57.45|55.25|0
1712170800000|2024-04-03 19:00:00|57.8|55.6|57.91|55.71|58.15|55.95|57.76|55.56|0
1712171100000|2024-04-03 19:05:00|57.95|55.75|57.95|55.75|58.07|55.87|57.72|55.52|0
1712171400000|2024-04-03 19:10:00|57.91|55.71|59.83|57.63|59.99|57.79|57.91|55.71|0
1712171700000|2024-04-03 19:15:00|59.79|57.59|59.87|57.67|61.18|58.98|59.35|57.15|0
1712172000000|2024-04-03 19:20:00|59.83|57.63|59.97|57.77|60.11|57.91|58.67|56.47|0
1712172300000|2024-04-03 19:25:00|59.93|57.73|59.54|57.34|60.09|57.89|59.4|57.2|0
1712172600000|2024-04-03 19:30:00|59.52|57.32|58.95|56.75|59.92|57.72|58.95|56.75|0
1712172900000|2024-04-03 19:35:00|58.91|56.71|58.27|56.07|58.91|56.71|58.03|55.83|0
1712173200000|2024-04-03 19:40:00|58.31|56.11|58.11|55.91|58.47|56.27|57.99|55.79|0
1712173500000|2024-04-03 19:45:00|58.03|55.83|56.67|54.47|58.78|56.58|56.67|54.47|0
1712173800000|2024-04-03 19:50:00|56.79|54.59|57.14|54.94|57.26|55.06|56.67|54.47|0
1712174100000|2024-04-03 19:55:00|57.3|55.1|57.02|54.82|57.73|55.53|56.87|54.67|0
1712174400000|2024-04-03 20:00:00|57.14|54.94|56.55|54.35|57.14|54.94|56.36|54.16|0
1712174700000|2024-04-03 20:05:00|56.51|54.31|56.67|54.47|56.67|54.47|56.4|54.2|0
1712175000000|2024-04-03 20:10:00|56.63|54.43|56.55|54.35|56.67|54.47|56.43|54.23|0
1712175300000|2024-04-03 20:15:00|56.65|54.25|56.61|54.21|56.65|54.25|56.53|54.13|0
1712175600000|2024-04-03 20:20:00|56.65|54.25|56.61|54.21|56.69|54.29|56.57|54.17|0
1712175900000|2024-04-03 20:25:00|56.57|54.17|56.53|54.13|56.61|54.21|56.53|54.13|0
1712176200000|2024-04-03 20:30:00|56.49|54.09|56.53|54.13|56.53|54.13|56.45|54.05|0
1712176500000|2024-04-03 20:35:00|56.52|54.12|56.45|54.05|56.52|54.12|56.41|54.01|0
1712176800000|2024-04-03 20:40:00|56.43|54.03|56.44|54.04|56.45|54.05|56.37|53.97|0
1712177100000|2024-04-03 20:45:00|56.48|54.08|56.4|54|56.48|54.08|56.37|53.97|0
1712177400000|2024-04-03 20:50:00|56.44|54.04|56.48|54.08|56.48|54.08|56.4|54|0
1712177700000|2024-04-03 20:55:00|56.46|54.06|56.69|54.29|56.73|54.33|56.44|54.04|0
1712178000000|2024-04-03 21:00:00|56.64|54.24|56.67|54.27|56.68|54.28|56.63|54.23|0
1712178300000|2024-04-03 21:05:00|56.65|54.25|56.63|54.23|56.65|54.25|56.57|54.17|0
1712178600000|2024-04-03 21:10:00|56.62|54.22|56.59|54.19|56.62|54.22|56.59|54.19|0
1712178900000|2024-04-03 21:15:00|56.58|54.18|56.68|54.28|56.72|54.32|56.58|54.18|0
1712179200000|2024-04-03 21:20:00|56.67|54.27|56.64|54.24|56.67|54.27|56.61|54.21|0
1712179500000|2024-04-03 21:25:00|56.65|54.25|56.62|54.22|56.65|54.25|56.61|54.21|0
1712179800000|2024-04-03 21:30:00|56.61|54.21|56.59|54.19|56.62|54.22|56.59|54.19|0
1712180100000|2024-04-03 21:35:00|56.61|54.21|56.6|54.2|56.63|54.23|56.6|54.2|0
1712180400000|2024-04-03 21:40:00|56.59|54.19|56.56|54.16|56.59|54.19|56.55|54.15|0
1712180700000|2024-04-03 21:45:00|56.57|54.17|56.54|54.14|56.57|54.17|56.53|54.13|0
1712181000000|2024-04-03 21:50:00|56.49|54.09|56.52|54.12|56.55|54.15|56.49|54.09|0
1712181300000|2024-04-03 21:55:00|56.51|54.11|56.46|54.06|56.51|54.11|56.46|54.06|0
1712181600000|2024-04-03 22:00:00|56.56|54.16|56.93|54.53|56.93|54.53|56.56|54.16|0
1712181900000|2024-04-03 22:05:00|56.89|54.49|56.81|54.41|56.89|54.49|56.77|54.37|0
1712182500000|2024-04-03 22:15:00|56.84|54.44|56.96|54.56|56.96|54.56|56.84|54.44|0
1712182800000|2024-04-03 22:20:00|56.92|54.52|56.88|54.48|56.92|54.52|56.84|54.44|0
1712183100000|2024-04-03 22:25:00|56.84|54.44|56.8|54.4|56.88|54.48|56.8|54.4|0
1712183400000|2024-04-03 22:30:00|56.84|54.44|56.84|54.44|56.92|54.52|56.8|54.4|0
1712183700000|2024-04-03 22:35:00|56.8|54.4|56.76|54.36|56.84|54.44|56.72|54.32|0
1712184000000|2024-04-03 22:40:00|56.8|54.4|56.82|54.42|56.84|54.44|56.76|54.36|0
1712184300000|2024-04-03 22:45:00|56.84|54.44|56.79|54.39|56.87|54.47|56.79|54.39|0
1712184600000|2024-04-03 22:50:00|56.81|54.41|56.83|54.43|56.87|54.47|56.79|54.39|0
1712184900000|2024-04-03 22:55:00|56.79|54.39|56.75|54.35|56.83|54.43|56.75|54.35|0
1712185200000|2024-04-03 23:00:00|56.71|54.31|56.79|54.39|56.79|54.39|56.71|54.31|0
1712185500000|2024-04-03 23:05:00|56.77|54.37|56.63|54.23|56.79|54.39|56.63|54.23|0
1712185800000|2024-04-03 23:10:00|56.59|54.19|56.47|54.07|56.59|54.19|56.47|54.07|0
1712186100000|2024-04-03 23:15:00|56.44|54.04|56.47|54.07|56.51|54.11|56.44|54.04|0
1712186400000|2024-04-03 23:20:00|56.49|54.09|56.36|53.96|56.49|54.09|56.36|53.96|0
1712186700000|2024-04-03 23:25:00|56.32|53.92|55.97|53.57|56.36|53.96|55.93|53.53|0
1712187000000|2024-04-03 23:30:00|55.89|53.49|55.24|52.84|55.93|53.53|54.33|51.93|0
1712187300000|2024-04-03 23:35:00|55.2|52.8|55.46|53.06|55.54|53.14|55.2|52.8|0
1712187600000|2024-04-03 23:40:00|55.45|53.05|55.31|52.91|55.46|53.06|55.27|52.87|0
1712187900000|2024-04-03 23:45:00|55.35|52.95|55.38|52.98|55.56|53.16|55.31|52.91|0
1712188200000|2024-04-03 23:50:00|55.42|53.02|55.42|53.02|55.46|53.06|55.23|52.83|0
1712188500000|2024-04-03 23:55:00|55.4|53|55.19|52.79|55.46|53.06|55.19|52.79|0
1712188800000|2024-04-04 00:00:00|55.21|52.81|55.65|53.25|55.72|53.32|55.19|52.79|0
1712189100000|2024-04-04 00:05:00|55.69|53.29|55.72|53.32|55.76|53.36|55.57|53.17|0
1712189400000|2024-04-04 00:10:00|55.68|53.28|55.72|53.32|55.72|53.32|55.57|53.17|0
1712189700000|2024-04-04 00:15:00|55.54|53.34|55.47|53.27|55.54|53.34|55.35|53.15|0
1712190000000|2024-04-04 00:20:00|55.49|53.29|55.46|53.26|55.5|53.3|55.35|53.15|0
1712190300000|2024-04-04 00:25:00|55.5|53.3|55.39|53.19|55.5|53.3|55.35|53.15|0
1712190600000|2024-04-04 00:30:00|55.35|53.15|55.62|53.42|55.65|53.45|55.35|53.15|0
1712190900000|2024-04-04 00:35:00|55.65|53.45|55.38|53.18|55.65|53.45|55.31|53.11|0
1712191200000|2024-04-04 00:40:00|55.4|53.2|57.51|55.31|57.53|55.33|55.38|53.18|0
1712191500000|2024-04-04 00:45:00|57.53|55.33|57.58|55.38|57.62|55.42|57.45|55.25|0
1712191800000|2024-04-04 00:50:00|57.56|55.36|57.7|55.5|57.74|55.54|57.54|55.34|0
1712192100000|2024-04-04 00:55:00|57.74|55.54|57.74|55.54|57.74|55.54|57.62|55.42|0
1712192400000|2024-04-04 01:00:00|57.7|55.5|57.77|55.57|57.81|55.61|57.62|55.42|0
1712192700000|2024-04-04 01:05:00|57.79|55.59|57.85|55.65|57.87|55.67|57.73|55.53|0
1712193000000|2024-04-04 01:10:00|57.89|55.69|57.77|55.57|57.89|55.69|57.73|55.53|0
1712193300000|2024-04-04 01:15:00|57.79|55.59|57.69|55.49|57.79|55.59|57.69|55.49|0
1712193600000|2024-04-04 01:20:00|57.73|55.53|57.57|55.37|57.73|55.53|57.57|55.37|0
1712193900000|2024-04-04 01:25:00|57.59|55.39|57.69|55.49|57.69|55.49|57.57|55.37|0
1712194200000|2024-04-04 01:30:00|57.67|55.47|57.65|55.45|57.69|55.49|57.57|55.37|0
1712194500000|2024-04-04 01:35:00|57.61|55.41|57.64|55.44|57.67|55.47|57.61|55.41|0
1712194800000|2024-04-04 01:40:00|57.61|55.41|57.76|55.56|57.8|55.6|57.59|55.39|0
1712195100000|2024-04-04 01:45:00|57.74|55.54|57.68|55.48|57.74|55.54|57.52|55.32|0
1712195400000|2024-04-04 01:50:00|57.64|55.44|57.6|55.4|57.68|55.48|57.6|55.4|0
1712195700000|2024-04-04 01:55:00|57.62|55.42|57.6|55.4|57.64|55.44|57.56|55.36|0
1712196000000|2024-04-04 02:00:00|57.56|55.36|57.01|54.81|57.66|55.46|57.01|54.81|0
1712196300000|2024-04-04 02:05:00|57.05|54.85|57.08|54.88|57.16|54.96|57.04|54.84|0
1712196600000|2024-04-04 02:10:00|57.04|54.84|57|54.8|57.04|54.84|56.93|54.73|0
1712196900000|2024-04-04 02:15:00|56.97|54.77|57.2|55|57.24|55.04|56.97|54.77|0
1712197200000|2024-04-04 02:20:00|57.24|55.04|57.16|54.96|57.24|55.04|57.12|54.92|0
1712197500000|2024-04-04 02:25:00|57.18|54.98|57|54.8|57.2|55|57|54.8|0
1712197800000|2024-04-04 02:30:00|56.98|54.78|56.92|54.72|56.98|54.78|56.88|54.68|0
1712198100000|2024-04-04 02:35:00|56.9|54.7|56.88|54.68|56.92|54.72|56.84|54.64|0
1712198400000|2024-04-04 02:40:00|56.92|54.72|56.84|54.64|56.92|54.72|56.84|54.64|0
1712198700000|2024-04-04 02:45:00|56.8|54.6|56.76|54.56|56.88|54.68|56.76|54.56|0
1712199000000|2024-04-04 02:50:00|56.8|54.6|56.84|54.64|56.84|54.64|56.8|54.6|0
1712199300000|2024-04-04 02:55:00|56.87|54.67|56.87|54.67|56.91|54.71|56.84|54.64|0
1712199600000|2024-04-04 03:00:00|56.83|54.63|56.79|54.59|56.91|54.71|56.79|54.59|0
1712199900000|2024-04-04 03:05:00|56.81|54.61|56.79|54.59|56.83|54.63|56.75|54.55|0
1712200200000|2024-04-04 03:10:00|56.81|54.61|56.64|54.44|56.81|54.61|56.6|54.4|0
1712200500000|2024-04-04 03:15:00|56.67|54.47|56.63|54.43|56.67|54.47|56.6|54.4|0
1712200800000|2024-04-04 03:20:00|56.6|54.4|56.67|54.47|56.67|54.47|56.59|54.39|0
1712201100000|2024-04-04 03:25:00|56.63|54.43|56.63|54.43|56.71|54.51|56.59|54.39|0
1712201400000|2024-04-04 03:30:00|56.61|54.41|56.75|54.55|56.79|54.59|56.61|54.41|0
1712201700000|2024-04-04 03:35:00|56.71|54.51|56.82|54.62|56.82|54.62|56.71|54.51|0
1712202000000|2024-04-04 03:40:00|56.78|54.58|56.63|54.43|56.78|54.58|56.59|54.39|0
1712202300000|2024-04-04 03:45:00|56.67|54.47|56.66|54.46|56.7|54.5|56.63|54.43|0
1712202600000|2024-04-04 03:50:00|56.7|54.5|56.57|54.37|56.7|54.5|56.55|54.35|0
1712202900000|2024-04-04 03:55:00|56.55|54.35|56.51|54.31|56.58|54.38|56.51|54.31|0
1712203200000|2024-04-04 04:00:00|56.47|54.27|56.43|54.23|56.58|54.38|56.39|54.19|0
1712203500000|2024-04-04 04:05:00|56.47|54.27|56.35|54.15|56.47|54.27|56.35|54.15|0
1712203800000|2024-04-04 04:10:00|56.39|54.19|56.42|54.22|56.5|54.3|56.39|54.19|0
1712204100000|2024-04-04 04:15:00|56.46|54.26|56.42|54.22|56.46|54.26|56.38|54.18|0
1712204400000|2024-04-04 04:20:00|56.38|54.18|56.42|54.22|56.42|54.22|56.38|54.18|0
1712204700000|2024-04-04 04:25:00|56.46|54.26|56.38|54.18|56.46|54.26|56.34|54.14|0
1712205000000|2024-04-04 04:30:00|56.36|54.16|56.26|54.06|56.38|54.18|56.26|54.06|0
1712205300000|2024-04-04 04:35:00|56.25|54.05|56.22|54.02|56.26|54.06|56.21|54.01|0
1712205600000|2024-04-04 04:40:00|56.19|53.99|56.22|54.02|56.22|54.02|56.15|53.95|0
1712205900000|2024-04-04 04:45:00|56.26|54.06|56.26|54.06|56.26|54.06|56.2|54|0
1712206200000|2024-04-04 04:50:00|56.3|54.1|56.37|54.17|56.37|54.17|56.3|54.1|0
1712206500000|2024-04-04 04:55:00|56.39|54.19|56.41|54.21|56.41|54.21|56.33|54.13|0
1712206800000|2024-04-04 05:00:00|56.39|54.19|56.49|54.29|56.52|54.32|56.37|54.17|0
1712207100000|2024-04-04 05:05:00|56.52|54.32|56.58|54.38|56.64|54.44|56.48|54.28|0
1712207400000|2024-04-04 05:10:00|56.6|54.4|56.52|54.32|56.6|54.4|56.52|54.32|0
1712207700000|2024-04-04 05:15:00|56.6|54.4|56.64|54.44|56.64|54.44|56.56|54.36|0
1712208000000|2024-04-04 05:20:00|56.63|54.43|56.83|54.63|56.83|54.63|56.63|54.43|0
1712208300000|2024-04-04 05:25:00|56.81|54.61|56.9|54.7|56.94|54.74|56.75|54.55|0
1712208600000|2024-04-04 05:30:00|56.92|54.72|56.86|54.66|56.94|54.74|56.86|54.66|0
1712208900000|2024-04-04 05:35:00|56.82|54.62|56.8|54.6|56.82|54.62|56.74|54.54|0
1712209200000|2024-04-04 05:40:00|56.82|54.62|56.82|54.62|56.86|54.66|56.78|54.58|0
1712209500000|2024-04-04 05:45:00|56.86|54.66|56.9|54.7|56.9|54.7|56.82|54.62|0
1712209800000|2024-04-04 05:50:00|56.86|54.66|56.82|54.62|56.9|54.7|56.82|54.62|0
1712210100000|2024-04-04 05:55:00|56.86|54.66|56.95|54.75|56.95|54.75|56.86|54.66|0
1712210400000|2024-04-04 06:00:00|56.97|54.77|57.13|54.93|57.32|55.12|56.97|54.77|0
1712210700000|2024-04-04 06:05:00|57.12|54.92|57.16|54.96|57.2|55|57.09|54.89|0
1712211000000|2024-04-04 06:10:00|57.12|54.92|57.08|54.88|57.12|54.92|56.93|54.73|0
1712211300000|2024-04-04 06:15:00|57.1|54.9|57.04|54.84|57.16|54.96|57|54.8|0
1712211600000|2024-04-04 06:20:00|57.06|54.86|57.27|55.07|57.27|55.07|57|54.8|0
1712211900000|2024-04-04 06:25:00|57.29|55.09|57.22|55.02|57.31|55.11|57.08|54.88|0
1712212200000|2024-04-04 06:30:00|57.14|54.94|57.46|55.26|57.94|55.74|56.96|54.76|0
1712212500000|2024-04-04 06:35:00|57.48|55.28|57.47|55.27|57.55|55.35|57.17|54.97|0
1712212800000|2024-04-04 06:40:00|57.49|55.29|57.35|55.15|57.49|55.29|57.35|55.15|0
1712213100000|2024-04-04 06:45:00|57.39|55.19|57.39|55.19|57.41|55.21|57.23|55.03|0
1712213400000|2024-04-04 06:50:00|57.43|55.23|57.47|55.27|57.47|55.27|57.35|55.15|0
1712213700000|2024-04-04 06:55:00|57.43|55.23|57.39|55.19|57.43|55.23|57.31|55.11|0
1712214000000|2024-04-04 07:00:00|57.42|55.22|57.03|54.83|57.54|55.34|57.03|54.83|0
1712214300000|2024-04-04 07:05:00|57.07|54.87|57.58|55.38|57.62|55.42|57.02|54.82|0
1712214600000|2024-04-04 07:10:00|57.54|55.34|57.03|54.83|57.54|55.34|56.99|54.79|0
1712214900000|2024-04-04 07:15:00|57.11|54.91|56.95|54.75|57.26|55.06|56.91|54.71|0
1712215200000|2024-04-04 07:20:00|56.91|54.71|57.03|54.83|57.07|54.87|56.8|54.6|0
1712215500000|2024-04-04 07:25:00|57.07|54.87|56.79|54.59|57.07|54.87|56.68|54.48|0
1712215800000|2024-04-04 07:30:00|56.76|54.56|56.75|54.55|56.95|54.75|56.68|54.48|0
1712216100000|2024-04-04 07:35:00|56.79|54.59|56.67|54.47|56.87|54.67|56.56|54.36|0
1712216400000|2024-04-04 07:40:00|56.64|54.44|56.75|54.55|56.87|54.67|56.6|54.4|0
1712216700000|2024-04-04 07:45:00|56.83|54.63|56.75|54.55|56.91|54.71|56.75|54.55|0
1712217000000|2024-04-04 07:50:00|56.79|54.59|56.84|54.64|56.86|54.66|56.71|54.51|0
1712217300000|2024-04-04 07:55:00|56.86|54.66|56.71|54.51|56.9|54.7|56.63|54.43|0
1712217600000|2024-04-04 08:00:00|56.65|54.45|56.63|54.43|56.78|54.58|56.55|54.35|0
1712217900000|2024-04-04 08:05:00|56.59|54.39|56.4|54.2|56.59|54.39|56.32|54.12|0
1712218200000|2024-04-04 08:10:00|56.32|54.12|56.47|54.27|56.51|54.31|56.3|54.1|0
1712218500000|2024-04-04 08:15:00|56.51|54.31|56.37|54.17|56.66|54.46|56.35|54.15|0
1712218800000|2024-04-04 08:20:00|56.35|54.15|56.47|54.27|56.66|54.46|56.35|54.15|0
1712219100000|2024-04-04 08:25:00|56.43|54.23|56.43|54.23|56.54|54.34|56.31|54.11|0
1712219400000|2024-04-04 08:30:00|56.39|54.19|56.35|54.15|56.43|54.23|56.12|53.92|0
1712219700000|2024-04-04 08:35:00|56.31|54.11|56.58|54.38|56.58|54.38|56.16|53.96|0
1712220000000|2024-04-04 08:40:00|56.62|54.42|56.65|54.45|56.65|54.45|56.54|54.34|0
1712220300000|2024-04-04 08:45:00|56.69|54.49|56.65|54.45|56.73|54.53|56.56|54.36|0
1712220600000|2024-04-04 08:50:00|56.61|54.41|56.44|54.24|56.73|54.53|56.38|54.18|0
1712220900000|2024-04-04 08:55:00|56.46|54.26|56.65|54.45|56.71|54.51|56.46|54.26|0
1712221200000|2024-04-04 09:00:00|56.61|54.41|56.69|54.49|56.69|54.49|56.53|54.33|0
1712221500000|2024-04-04 09:05:00|56.72|54.52|56.72|54.52|56.82|54.62|56.65|54.45|0
1712221800000|2024-04-04 09:10:00|56.68|54.48|56.53|54.33|56.8|54.6|56.53|54.33|0
1712222100000|2024-04-04 09:15:00|56.57|54.37|56.47|54.27|56.57|54.37|56.37|54.17|0
1712222400000|2024-04-04 09:20:00|56.49|54.29|56.3|54.1|56.49|54.29|56.3|54.1|0
1712222700000|2024-04-04 09:25:00|56.26|54.06|56.29|54.09|56.37|54.17|56.22|54.02|0
1712223000000|2024-04-04 09:30:00|56.33|54.13|56.29|54.09|56.41|54.21|56.25|54.05|0
1712223300000|2024-04-04 09:35:00|56.31|54.11|56.44|54.24|56.44|54.24|56.31|54.11|0
1712223600000|2024-04-04 09:40:00|56.41|54.21|56.25|54.05|56.48|54.28|56.25|54.05|0
1712223900000|2024-04-04 09:45:00|56.21|54.01|56.44|54.24|56.44|54.24|56.21|54.01|0
1712224200000|2024-04-04 09:50:00|56.48|54.28|56.29|54.09|56.52|54.32|56.29|54.09|0
1712224500000|2024-04-04 09:55:00|56.32|54.12|56.44|54.24|56.44|54.24|56.28|54.08|0
1712224800000|2024-04-04 10:00:00|56.4|54.2|56.71|54.51|56.71|54.51|56.36|54.16|0
1712225100000|2024-04-04 10:05:00|56.74|54.54|56.51|54.31|56.74|54.54|56.51|54.31|0
1712225400000|2024-04-04 10:10:00|56.47|54.27|56.28|54.08|56.53|54.33|56.24|54.04|0
1712225700000|2024-04-04 10:15:00|56.24|54.04|56.43|54.23|56.43|54.23|56.24|54.04|0
1712226000000|2024-04-04 10:20:00|56.39|54.19|56.31|54.11|56.51|54.31|56.24|54.04|0
1712226300000|2024-04-04 10:25:00|56.35|54.15|56.39|54.19|56.39|54.19|56.27|54.07|0
1712226600000|2024-04-04 10:30:00|56.41|54.21|56.57|54.37|56.96|54.76|56.39|54.19|0
1712226900000|2024-04-04 10:35:00|56.53|54.33|56.72|54.52|56.76|54.56|56.53|54.33|0
1712227200000|2024-04-04 10:40:00|56.68|54.48|56.53|54.33|56.72|54.52|56.53|54.33|0
1712227500000|2024-04-04 10:45:00|56.56|54.36|56.41|54.21|56.56|54.36|56.41|54.21|0
1712227800000|2024-04-04 10:50:00|56.37|54.17|56.25|54.05|56.45|54.25|56.25|54.05|0
1712228100000|2024-04-04 10:55:00|56.22|54.02|55.95|53.75|56.22|54.02|55.95|53.75|0
1712228400000|2024-04-04 11:00:00|55.91|53.71|56.06|53.86|56.14|53.94|55.91|53.71|0
1712228700000|2024-04-04 11:05:00|56.02|53.82|56.02|53.82|56.17|53.97|55.98|53.78|0
1712229000000|2024-04-04 11:10:00|55.98|53.78|56.06|53.86|56.13|53.93|55.98|53.78|0
1712229300000|2024-04-04 11:15:00|56.08|53.88|56.13|53.93|56.19|53.99|56.06|53.86|0
1712229600000|2024-04-04 11:20:00|56.17|53.97|56.24|54.04|56.28|54.08|56.05|53.85|0
1712229900000|2024-04-04 11:25:00|56.21|54.01|56.2|54|56.28|54.08|56.2|54|0
1712230200000|2024-04-04 11:30:00|56.24|54.04|56.32|54.12|56.36|54.16|56.17|53.97|0
1712230500000|2024-04-04 11:35:00|56.28|54.08|56.28|54.08|56.34|54.14|56.2|54|0
1712230800000|2024-04-04 11:40:00|56.26|54.06|56.47|54.27|56.47|54.27|56.12|53.92|0
1712231100000|2024-04-04 11:45:00|56.43|54.23|56.43|54.23|56.49|54.29|56.24|54.04|0
1712231400000|2024-04-04 11:50:00|56.45|54.25|56.27|54.07|56.51|54.31|56.2|54|0
1712231700000|2024-04-04 11:55:00|56.31|54.11|56.29|54.09|56.35|54.15|56.23|54.03|0
1712232000000|2024-04-04 12:00:00|56.31|54.11|56.39|54.19|56.62|54.42|56.31|54.11|0
1712232300000|2024-04-04 12:05:00|56.35|54.15|56.38|54.18|56.46|54.26|56.19|53.99|0
1712232600000|2024-04-04 12:10:00|56.35|54.15|56.27|54.07|56.58|54.38|56.27|54.07|0
1712232900000|2024-04-04 12:15:00|56.25|54.05|56.53|54.33|56.53|54.33|56.23|54.03|0
1712233200000|2024-04-04 12:20:00|56.55|54.35|56.46|54.26|56.57|54.37|56.38|54.18|0
1712233500000|2024-04-04 12:25:00|56.49|54.29|56.32|54.12|56.53|54.33|56.13|53.93|0
1712233800000|2024-04-04 12:30:00|56.09|53.89|55.57|53.37|56.38|54.18|55.5|53.3|0
1712234100000|2024-04-04 12:35:00|55.54|53.34|55.08|52.88|55.57|53.37|55.08|52.88|0
1712234400000|2024-04-04 12:40:00|55.04|52.84|55|52.8|55.23|53.03|54.93|52.73|0
1712234700000|2024-04-04 12:45:00|54.99|52.79|54.14|51.94|55|52.8|54.07|51.87|0
1712235000000|2024-04-04 12:50:00|54.11|51.91|53.96|51.76|54.22|52.02|53.88|51.68|0
1712235300000|2024-04-04 12:55:00|53.92|51.72|53.77|51.57|53.92|51.72|53.59|51.39|0
1712235600000|2024-04-04 13:00:00|53.7|51.5|53.77|51.57|53.88|51.68|53.66|51.46|0
1712235900000|2024-04-04 13:05:00|53.73|51.53|53.58|51.38|53.77|51.57|53.55|51.35|0
1712236200000|2024-04-04 13:10:00|53.57|51.37|53.25|51.05|53.57|51.37|53.03|50.83|0
1712236500000|2024-04-04 13:15:00|53.21|51.01|53.21|51.01|53.49|51.29|53.18|50.98|0
1712236800000|2024-04-04 13:20:00|53.25|51.05|53.18|50.98|53.34|51.14|53.18|50.98|0
1712237100000|2024-04-04 13:25:00|53.28|51.08|52.88|50.68|53.39|51.19|52.85|50.65|0
1712237400000|2024-04-04 13:30:00|52.92|50.72|53.85|51.65|55.07|52.87|52.85|50.65|0
1712237700000|2024-04-04 13:35:00|53.82|51.62|54.63|52.43|54.74|52.54|53.71|51.51|0
1712238000000|2024-04-04 13:40:00|54.59|52.39|54.46|52.26|54.66|52.46|54.15|51.95|0
1712238300000|2024-04-04 13:45:00|54.33|52.13|54.44|52.24|54.66|52.46|54.31|52.11|0
1712238600000|2024-04-04 13:50:00|54.4|52.2|54.96|52.76|55.07|52.87|54.36|52.16|0
1712238900000|2024-04-04 13:55:00|54.92|52.72|54.96|52.76|55.29|53.09|54.92|52.72|0
1712239200000|2024-04-04 14:00:00|54.99|52.79|53.59|51.39|54.99|52.79|53.52|51.32|0
1712239500000|2024-04-04 14:05:00|53.55|51.35|53.51|51.31|53.77|51.57|53.44|51.24|0
1712239800000|2024-04-04 14:10:00|53.55|51.35|53.55|51.35|53.74|51.54|53.37|51.17|0
1712240100000|2024-04-04 14:15:00|53.51|51.31|53.7|51.5|53.81|51.61|53.4|51.2|0
1712240400000|2024-04-04 14:20:00|53.73|51.53|53.99|51.79|54.18|51.98|53.58|51.38|0
1712240700000|2024-04-04 14:25:00|53.95|51.75|53.58|51.38|54.03|51.83|53.44|51.24|0
1712241000000|2024-04-04 14:30:00|53.51|51.31|53.91|51.71|53.99|51.79|53.51|51.31|0
1712241300000|2024-04-04 14:35:00|53.95|51.75|53.76|51.56|54.02|51.82|53.69|51.49|0
1712241600000|2024-04-04 14:40:00|53.8|51.6|53.58|51.38|53.84|51.64|53.5|51.3|0
1712241900000|2024-04-04 14:45:00|53.54|51.34|53.61|51.41|53.72|51.52|53.5|51.3|0
1712242200000|2024-04-04 14:50:00|53.63|51.43|53.87|51.67|53.91|51.71|53.63|51.43|0
1712242500000|2024-04-04 14:55:00|53.83|51.63|53.83|51.63|53.91|51.71|53.65|51.45|0
1712242800000|2024-04-04 15:00:00|53.79|51.59|53.87|51.67|53.87|51.67|53.65|51.45|0
1712243100000|2024-04-04 15:05:00|53.83|51.63|54.01|51.81|54.09|51.89|53.76|51.56|0
1712243400000|2024-04-04 15:10:00|54|51.8|54.2|52|54.31|52.11|53.86|51.66|0
1712243700000|2024-04-04 15:15:00|54.24|52.04|54.27|52.07|54.31|52.11|54.12|51.92|0
1712244000000|2024-04-04 15:20:00|54.25|52.05|53.97|51.77|54.27|52.07|53.93|51.73|0
1712244300000|2024-04-04 15:25:00|54.01|51.81|53.79|51.59|54.16|51.96|53.79|51.59|0
1712244600000|2024-04-04 15:30:00|53.75|51.55|53.71|51.51|53.86|51.66|53.64|51.44|0
1712244900000|2024-04-04 15:35:00|53.75|51.55|53.56|51.36|53.75|51.55|53.56|51.36|0
1712245200000|2024-04-04 15:40:00|53.6|51.4|53.34|51.14|53.6|51.4|53.28|51.08|0
1712245500000|2024-04-04 15:45:00|53.26|51.06|53.37|51.17|53.48|51.28|53.23|51.03|0
1712245800000|2024-04-04 15:50:00|53.34|51.14|53.08|50.88|53.37|51.17|52.97|50.77|0
1712246100000|2024-04-04 15:55:00|53.04|50.84|53|50.8|53.15|50.95|52.97|50.77|0
1712246400000|2024-04-04 16:00:00|53.04|50.84|52.75|50.55|53.11|50.91|52.75|50.55|0
1712246700000|2024-04-04 16:05:00|52.71|50.51|52.24|50.04|52.75|50.55|52.1|49.9|0
1712247000000|2024-04-04 16:10:00|52.2|50|52.53|50.33|52.6|50.4|52.09|49.89|0
1712247300000|2024-04-04 16:15:00|52.49|50.29|52.63|50.43|52.63|50.43|52.42|50.22|0
1712247600000|2024-04-04 16:20:00|52.6|50.4|52.63|50.43|52.74|50.54|52.49|50.29|0
1712247900000|2024-04-04 16:25:00|52.6|50.4|52.59|50.39|52.7|50.5|52.56|50.36|0
1712248200000|2024-04-04 16:30:00|52.63|50.43|52.67|50.47|52.74|50.54|52.56|50.36|0
1712248500000|2024-04-04 16:35:00|52.7|50.5|52.56|50.36|52.7|50.5|52.56|50.36|0
1712248800000|2024-04-04 16:40:00|52.59|50.39|52.63|50.43|52.74|50.54|52.5|50.3|0
1712249100000|2024-04-04 16:45:00|52.66|50.46|52.62|50.42|52.66|50.46|52.52|50.32|0
1712249400000|2024-04-04 16:50:00|52.61|50.41|52.44|50.24|52.62|50.42|52.44|50.24|0
1712249700000|2024-04-04 16:55:00|52.48|50.28|52.69|50.49|52.91|50.71|52.44|50.24|0
1712250000000|2024-04-04 17:00:00|52.73|50.53|52.98|50.78|53.02|50.82|52.69|50.49|0
1712250300000|2024-04-04 17:05:00|52.95|50.75|52.73|50.53|52.98|50.78|52.73|50.53|0
1712250600000|2024-04-04 17:10:00|52.69|50.49|52.8|50.6|52.87|50.67|52.69|50.49|0
1712250900000|2024-04-04 17:15:00|52.84|50.64|52.91|50.71|52.98|50.78|52.8|50.6|0
1712251200000|2024-04-04 17:20:00|52.87|50.67|53.01|50.81|53.05|50.85|52.87|50.67|0
1712251500000|2024-04-04 17:25:00|53|50.8|53.09|50.89|53.09|50.89|52.9|50.7|0
1712251800000|2024-04-04 17:30:00|53.12|50.92|53.3|51.1|53.38|51.18|53.09|50.89|0
1712252100000|2024-04-04 17:35:00|53.34|51.14|53.38|51.18|53.38|51.18|53.21|51.01|0
1712252400000|2024-04-04 17:40:00|53.41|51.21|53.89|51.69|54.08|51.88|53.41|51.21|0
1712252700000|2024-04-04 17:45:00|53.93|51.73|54.19|51.99|54.45|52.25|53.85|51.65|0
1712253000000|2024-04-04 17:50:00|54.22|52.02|54.37|52.17|54.41|52.21|54.07|51.87|0
1712253300000|2024-04-04 17:55:00|54.41|52.21|55.08|52.88|55.24|53.04|54.3|52.1|0
1712253600000|2024-04-04 18:00:00|55.16|52.96|55.52|53.32|55.64|53.44|54.6|52.4|0
1712253900000|2024-04-04 18:05:00|55.56|53.36|56.98|54.78|57.1|54.9|55.56|53.36|0
1712254200000|2024-04-04 18:10:00|57.1|54.9|58.36|56.16|58.36|56.16|57.1|54.9|0
1712254500000|2024-04-04 18:15:00|58.52|56.32|61.3|59.1|61.63|59.43|58.28|56.08|0
1712254800000|2024-04-04 18:20:00|61.38|59.18|60.48|58.28|61.75|59.55|60.4|58.2|0
1712255100000|2024-04-04 18:25:00|60.54|58.34|62.18|59.98|62.43|60.23|59.43|57.23|0
1712255400000|2024-04-04 18:30:00|62.43|60.23|65.68|62.16|65.68|62.16|58.57|56.37|0
1712255700000|2024-04-04 18:35:00|65.51|61.99|63.71|60.19|65.64|62.12|63.17|59.65|0
1712256000000|2024-04-04 18:40:00|63.96|60.44|67.17|63.65|67.26|63.74|63.96|60.44|0
1712256300000|2024-04-04 18:45:00|67.04|63.52|65.52|61.78|67.17|63.65|65.52|61.78|0
1712256600000|2024-04-04 18:50:00|65.58|61.84|66.62|62.88|66.75|63.01|65.52|61.78|0
1712256900000|2024-04-04 18:55:00|66.66|62.92|67.85|64.11|68.47|64.73|66.62|62.88|0
1712257200000|2024-04-04 19:00:00|68.33|64.59|68.7|64.96|69.5|65.76|66.7|62.96|0
1712257500000|2024-04-04 19:05:00|68.48|64.74|64.55|60.81|68.48|64.74|64.25|60.51|0
1712257800000|2024-04-04 19:10:00|64.68|60.94|68.9|65.16|69.55|65.81|64.68|60.94|0
1712258100000|2024-04-04 19:15:00|68.88|65.14|71|67.26|71.13|67.39|68.88|65.14|0
1712258400000|2024-04-04 19:20:00|71.09|67.35|71.18|67.44|71.22|67.48|70.13|66.39|0
1712258700000|2024-04-04 19:25:00|70.81|67.07|70.94|67.64|71.66|67.92|69.58|65.84|0
1712259000000|2024-04-04 19:30:00|70.84|67.54|70.47|67.17|71.21|67.91|70.11|66.81|0
1712259300000|2024-04-04 19:35:00|70.52|67.22|71.86|68.56|71.91|68.61|70.52|67.22|0
1712259600000|2024-04-04 19:40:00|71.77|68.47|71.72|68.42|72.83|69.53|71.49|68.19|0
1712259900000|2024-04-04 19:45:00|71.63|68.33|71.77|68.47|73.12|69.82|70.11|66.81|0
1712260200000|2024-04-04 19:50:00|71.51|68.21|70.72|67.42|72.61|69.31|70.63|67.33|0
1712260500000|2024-04-04 19:55:00|70.9|67.6|72.96|69.66|72.96|69.66|70.86|67.56|0
1712260800000|2024-04-04 20:00:00|72.81|69.51|71.73|68.43|72.81|69.51|71.46|68.16|0
1712261100000|2024-04-04 20:05:00|71.69|68.39|71.92|68.62|72.11|68.81|71.5|68.2|0
1712261400000|2024-04-04 20:10:00|71.83|68.53|71.87|68.57|72.15|68.85|71.55|68.25|0
1712261700000|2024-04-04 20:15:00|72.02|68.42|72.91|69.31|73.19|69.59|72.02|68.42|0
1712262000000|2024-04-04 20:20:00|72.96|69.36|72.8|69.8|73|69.84|72.37|68.89|0
1712262300000|2024-04-04 20:25:00|72.82|69.82|73.22|70.22|73.41|70.41|72.8|69.8|0
1712262600000|2024-04-04 20:30:00|73.27|70.27|72.98|69.98|73.36|70.36|72.94|69.94|0
1712262900000|2024-04-04 20:35:00|73.01|70.01|72.6|69.6|73.03|70.03|72.56|69.56|0
1712263200000|2024-04-04 20:40:00|72.58|69.58|72.6|69.6|72.74|69.74|72.51|69.51|0
1712263500000|2024-04-04 20:45:00|72.65|69.65|72.46|69.46|72.69|69.69|72.46|69.46|0
1712263800000|2024-04-04 20:50:00|72.41|69.41|72.64|69.64|72.72|69.72|72.41|69.41|0
1712264100000|2024-04-04 20:55:00|72.6|69.6|72.71|69.35|73.01|69.74|72.57|69.3|0
1712264400000|2024-04-04 21:00:00|72.66|69.3|72.75|69.15|72.82|69.34|72.66|69.15|0
1712264700000|2024-04-04 21:05:00|72.74|69.14|72.67|69.07|72.79|69.19|72.67|69.07|0
1712265000000|2024-04-04 21:10:00|72.64|69.04|72.52|68.92|72.64|69.04|72.46|68.86|0
1712265300000|2024-04-04 21:15:00|72.55|68.95|72.54|68.94|72.59|68.99|72.53|68.93|0
1712265600000|2024-04-04 21:20:00|72.53|68.93|72.56|68.96|72.56|68.96|72.46|68.86|0
1712265900000|2024-04-04 21:25:00|72.53|68.93|72.56|68.96|72.58|68.98|72.53|68.93|0
1712266200000|2024-04-04 21:30:00|72.55|68.95|72.49|68.89|72.62|69.02|72.38|68.78|0
1712266500000|2024-04-04 21:35:00|72.39|68.79|72.5|68.9|72.52|68.92|72.35|68.75|0
1712266800000|2024-04-04 21:40:00|72.44|68.84|72.44|68.84|72.53|68.93|72.42|68.82|0
1712267100000|2024-04-04 21:45:00|72.43|68.83|72.46|68.86|72.46|68.86|72.43|68.83|0
1712267400000|2024-04-04 21:50:00|72.45|68.85|72.5|68.9|72.55|68.95|72.45|68.85|0
1712267700000|2024-04-04 21:55:00|72.48|68.88|72.45|68.85|72.55|68.95|72.43|68.83|0
1712268000000|2024-04-04 22:00:00|72.05|68.45|71.65|68.05|72.05|68.45|71.29|67.69|0
1712268300000|2024-04-04 22:05:00|71.7|68.1|71.19|67.59|71.79|68.19|71.19|67.59|0
1712268600000|2024-04-04 22:10:00|71.05|67.45|71.05|67.45|71.1|67.5|70.87|67.27|0
1712268900000|2024-04-04 22:15:00|71.07|67.47|71.23|67.63|71.28|67.68|70.96|67.36|0
1712269200000|2024-04-04 22:20:00|71.19|67.59|72.21|68.61|72.58|68.98|71.19|67.59|0
1712269500000|2024-04-04 22:25:00|72.16|68.56|71.97|68.37|72.58|68.98|71.88|68.28|0
1712269800000|2024-04-04 22:30:00|71.81|68.21|71.37|67.77|71.88|68.28|71.18|67.58|0
1712270100000|2024-04-04 22:35:00|71.41|67.81|71.69|68.09|71.92|68.32|71.37|67.77|0
1712270400000|2024-04-04 22:40:00|71.67|68.07|71.27|67.67|71.73|68.13|71.22|67.62|0
1712270700000|2024-04-04 22:45:00|71.32|67.72|71.73|68.13|71.82|68.22|71.25|67.65|0
1712271000000|2024-04-04 22:50:00|71.76|68.16|72.01|68.41|72.2|68.6|71.68|68.08|0
1712271300000|2024-04-04 22:55:00|71.99|68.39|72.01|68.41|72.06|68.46|71.78|68.18|0
1712271600000|2024-04-04 23:00:00|71.96|68.36|71.49|67.89|72.29|68.69|71.49|67.89|0
1712271900000|2024-04-04 23:05:00|71.56|67.96|71.82|68.22|71.86|68.26|71.49|67.89|0
1712272200000|2024-04-04 23:10:00|71.86|68.26|71.17|68.77|71.91|68.77|71.08|68.12|0
1712272500000|2024-04-04 23:15:00|71.19|68.79|71.4|69|71.61|69.21|71.17|68.77|0
1712272800000|2024-04-04 23:20:00|71.38|68.98|71.26|68.86|71.49|69.09|71.26|68.86|0
1712273100000|2024-04-04 23:25:00|71.21|68.81|71.14|68.74|71.49|69.09|71.12|68.72|0
1712273400000|2024-04-04 23:30:00|71.16|68.76|70.93|68.53|71.16|68.76|70.7|68.3|0
1712273700000|2024-04-04 23:35:00|70.98|68.58|70.93|68.53|71.07|68.67|70.84|68.44|0
1712274000000|2024-04-04 23:40:00|70.97|68.57|71.35|68.95|71.44|69.04|70.97|68.57|0
1712274300000|2024-04-04 23:45:00|71.3|68.9|71.25|68.85|71.42|69.02|71.2|68.8|0
1712274600000|2024-04-04 23:50:00|71.3|68.9|71.39|68.99|71.39|68.99|71.13|68.73|0
1712274900000|2024-04-04 23:55:00|71.37|68.97|71.48|69.08|71.55|69.15|71.37|68.97|0
1712275200000|2024-04-05 00:00:00|71.62|69.22|71.38|68.98|71.76|69.36|71.29|68.89|0
1712275500000|2024-04-05 00:05:00|71.43|69.03|71.15|68.75|71.8|69.4|71.15|68.75|0
1712275800000|2024-04-05 00:10:00|71.13|68.73|70.87|68.47|71.13|68.73|70.73|68.33|0
1712276100000|2024-04-05 00:15:00|70.77|68.57|71.09|68.89|71.23|69.03|70.72|68.52|0
1712276400000|2024-04-05 00:20:00|71.14|68.94|71.41|69.21|72.33|70.13|70.37|68.17|0
1712276700000|2024-04-05 00:25:00|71.46|69.26|71.31|69.11|71.46|69.26|71.17|68.97|0
1712277000000|2024-04-05 00:30:00|71.41|69.21|71.2|69|71.55|69.35|70.97|68.77|0
1712277300000|2024-04-05 00:35:00|71.23|69.03|71.81|69.61|72.55|70.35|71.2|69|0
1712277600000|2024-04-05 00:40:00|71.79|69.59|71.95|69.75|72|69.8|71.57|69.37|0
1712277900000|2024-04-05 00:45:00|72|69.8|71.85|69.65|72.09|69.89|71.85|69.65|0
1712278200000|2024-04-05 00:50:00|71.9|69.7|71.1|68.9|71.9|69.7|71.05|68.85|0
1712278500000|2024-04-05 00:55:00|71.08|68.88|71.05|68.85|71.24|69.04|71.01|68.81|0
1712278800000|2024-04-05 01:00:00|71.08|68.88|70.96|68.76|71.29|69.09|70.96|68.76|0
1712279100000|2024-04-05 01:05:00|71|68.8|70.95|68.75|71.1|68.9|70.91|68.71|0
1712279400000|2024-04-05 01:10:00|71|68.8|70.81|68.61|71.05|68.85|70.81|68.61|0
1712279700000|2024-04-05 01:15:00|70.86|68.66|70.95|68.75|70.98|68.78|70.81|68.61|0
1712280000000|2024-04-05 01:20:00|71|68.8|71.14|68.94|71.14|68.94|70.95|68.75|0
1712280300000|2024-04-05 01:25:00|71.23|69.03|71.65|69.45|71.7|69.5|71.18|68.98|0
1712280600000|2024-04-05 01:30:00|71.6|69.4|71.74|69.54|71.79|69.59|71.51|69.31|0
1712280900000|2024-04-05 01:35:00|71.77|69.57|71.55|69.35|71.79|69.59|71.41|69.21|0
1712281200000|2024-04-05 01:40:00|71.51|69.31|71.36|69.16|71.51|69.31|71.22|69.02|0
1712281500000|2024-04-05 01:45:00|71.39|69.19|71.55|69.35|71.69|69.49|71.27|69.07|0
1712281800000|2024-04-05 01:50:00|71.64|69.44|71.92|69.72|71.97|69.77|71.46|69.26|0
1712282100000|2024-04-05 01:55:00|71.88|69.68|71.73|69.53|71.92|69.72|71.69|69.49|0
1712282400000|2024-04-05 02:00:00|71.69|69.49|71.69|69.49|71.78|69.58|71.5|69.3|0
1712282700000|2024-04-05 02:05:00|71.71|69.51|71.59|69.39|71.9|69.7|71.5|69.3|0
1712283000000|2024-04-05 02:10:00|71.64|69.44|71.21|69.01|71.64|69.44|71.17|68.97|0
1712283300000|2024-04-05 02:15:00|71.26|69.06|71.3|69.1|71.44|69.24|71.21|69.01|0
1712283600000|2024-04-05 02:20:00|71.35|69.15|71.49|69.29|71.59|69.39|71.35|69.15|0
1712283900000|2024-04-05 02:25:00|71.47|69.27|71.54|69.34|71.54|69.34|71.35|69.15|0
1712284200000|2024-04-05 02:30:00|71.44|69.24|71.3|69.1|71.44|69.24|71.16|68.96|0
1712284500000|2024-04-05 02:35:00|71.25|69.05|71.27|69.07|71.3|69.1|71.16|68.96|0
1712284800000|2024-04-05 02:40:00|71.25|69.05|71.25|69.05|71.3|69.1|71.11|68.91|0
1712285100000|2024-04-05 02:45:00|71.2|69|71.01|68.81|71.2|69|71.01|68.81|0
1712285400000|2024-04-05 02:50:00|71.06|68.86|70.92|68.72|71.06|68.86|70.92|68.72|0
1712285700000|2024-04-05 02:55:00|70.96|68.76|70.96|68.76|71.06|68.86|70.94|68.74|0
1712286000000|2024-04-05 03:00:00|70.94|68.74|70.77|68.57|71.2|69|70.77|68.57|0
1712286300000|2024-04-05 03:05:00|70.82|68.62|70.73|68.53|70.96|68.76|70.73|68.53|0
1712286600000|2024-04-05 03:10:00|70.77|68.57|70.68|68.48|70.82|68.62|70.68|68.48|0
1712286900000|2024-04-05 03:15:00|70.63|68.43|70.72|68.52|70.82|68.62|70.63|68.43|0
1712287200000|2024-04-05 03:20:00|70.68|68.48|70.67|68.47|70.72|68.52|70.58|68.38|0
1712287500000|2024-04-05 03:25:00|70.7|68.5|70.77|68.57|70.81|68.61|70.67|68.47|0
1712287800000|2024-04-05 03:30:00|70.72|68.52|70.44|68.24|70.72|68.52|70.39|68.19|0
1712288100000|2024-04-05 03:35:00|70.39|68.19|70.62|68.42|70.62|68.42|70.39|68.19|0
1712288400000|2024-04-05 03:40:00|70.6|68.4|70.62|68.42|70.71|68.51|70.57|68.37|0
1712288700000|2024-04-05 03:45:00|70.64|68.44|70.53|68.33|70.71|68.51|70.53|68.33|0
1712289000000|2024-04-05 03:50:00|70.57|68.37|70.25|68.05|70.57|68.37|70.25|68.05|0
1712289300000|2024-04-05 03:55:00|70.29|68.09|70.06|67.86|70.29|68.09|70.06|67.86|0
1712289600000|2024-04-05 04:00:00|70.11|67.91|70.38|68.18|70.43|68.23|70.1|67.9|0
1712289900000|2024-04-05 04:05:00|70.33|68.13|70.33|68.13|70.52|68.32|70.33|68.13|0
1712290200000|2024-04-05 04:10:00|70.38|68.18|70.28|68.08|70.47|68.27|70.28|68.08|0
1712290500000|2024-04-05 04:15:00|70.33|68.13|70.49|68.29|70.49|68.29|70.28|68.08|0
1712290800000|2024-04-05 04:20:00|70.47|68.27|70.47|68.27|70.56|68.36|70.4|68.2|0
1712291100000|2024-04-05 04:25:00|70.49|68.29|70.46|68.26|70.61|68.41|70.46|68.26|0
1712291400000|2024-04-05 04:30:00|70.44|68.24|70.32|68.12|70.46|68.26|70.32|68.12|0
1712291700000|2024-04-05 04:35:00|70.28|68.08|70.16|67.96|70.28|68.08|70.14|67.94|0
1712292000000|2024-04-05 04:40:00|70.18|67.98|70.23|68.03|70.32|68.12|70.18|67.98|0
1712292300000|2024-04-05 04:45:00|70.25|68.05|70.23|68.03|70.37|68.17|70.23|68.03|0
1712292600000|2024-04-05 04:50:00|70.18|67.98|70.09|67.89|70.23|68.03|69.99|67.79|0
1712292900000|2024-04-05 04:55:00|70.04|67.84|70.22|68.02|70.32|68.12|69.9|67.7|0
1712293200000|2024-04-05 05:00:00|70.18|67.98|70.08|67.88|70.22|68.02|69.94|67.74|0
1712293500000|2024-04-05 05:05:00|70.04|67.84|69.76|67.56|70.08|67.88|69.76|67.56|0
1712293800000|2024-04-05 05:10:00|69.71|67.51|70.03|67.83|70.03|67.83|69.71|67.51|0
1712294100000|2024-04-05 05:15:00|69.99|67.79|70.08|67.88|70.12|67.92|69.89|67.69|0
1712294400000|2024-04-05 05:20:00|70.1|67.9|70.26|68.06|70.35|68.15|70.08|67.88|0
1712294700000|2024-04-05 05:25:00|70.28|68.08|70.21|68.01|70.35|68.15|70.21|68.01|0
1712295000000|2024-04-05 05:30:00|70.17|67.97|70.44|68.24|70.54|68.34|70.17|67.97|0
1712295300000|2024-04-05 05:35:00|70.4|68.2|70.02|67.82|70.4|68.2|70.02|67.82|0
1712295600000|2024-04-05 05:40:00|70.07|67.87|70.07|67.87|70.16|67.96|69.98|67.78|0
1712295900000|2024-04-05 05:45:00|70.02|67.82|69.93|67.73|70.07|67.87|69.93|67.73|0
1712296200000|2024-04-05 05:50:00|69.97|67.77|70.02|67.82|70.02|67.82|69.84|67.64|0
1712296500000|2024-04-05 05:55:00|69.97|67.77|69.97|67.77|70.06|67.86|69.83|67.63|0
1712296800000|2024-04-05 06:00:00|69.92|67.72|69.37|67.17|69.92|67.72|69.17|66.97|0
1712297100000|2024-04-05 06:05:00|69.42|67.22|69.19|66.99|69.6|67.4|69.14|66.94|0
1712297400000|2024-04-05 06:10:00|69.23|67.03|69.73|67.53|69.87|67.67|69.19|66.99|0
1712297700000|2024-04-05 06:15:00|69.78|67.58|69.82|67.62|70.01|67.81|69.78|67.58|0
1712298000000|2024-04-05 06:20:00|69.78|67.58|69.73|67.53|69.78|67.58|69.64|67.44|0
1712298300000|2024-04-05 06:25:00|69.69|67.49|69.5|67.3|69.78|67.58|69.41|67.21|0
1712298600000|2024-04-05 06:30:00|69.45|67.25|68.99|66.79|69.55|67.35|68.99|66.79|0
1712298900000|2024-04-05 06:35:00|69.04|66.84|69.13|66.93|69.22|67.02|68.95|66.75|0
1712299200000|2024-04-05 06:40:00|69.11|66.91|69.22|67.02|69.5|67.3|69.08|66.88|0
1712299500000|2024-04-05 06:45:00|69.17|66.97|69.31|67.11|69.43|67.23|69.15|66.95|0
1712299800000|2024-04-05 06:50:00|69.36|67.16|69.54|67.34|69.61|67.41|69.29|67.09|0
1712300100000|2024-04-05 06:55:00|69.49|67.29|69.26|67.06|69.56|67.36|69.12|66.92|0
1712300400000|2024-04-05 07:00:00|69.4|67.2|69.58|67.38|69.81|67.61|69.26|67.06|0
1712300700000|2024-04-05 07:05:00|69.6|67.4|69.46|67.26|69.72|67.52|69.3|67.1|0
1712301000000|2024-04-05 07:10:00|69.49|67.29|69.35|67.15|69.62|67.42|69.12|66.92|0
1712301300000|2024-04-05 07:15:00|69.37|67.17|69.21|67.01|69.67|67.47|69.21|67.01|0
1712301600000|2024-04-05 07:20:00|69.25|67.05|69|66.8|69.25|67.05|68.8|66.6|0
1712301900000|2024-04-05 07:25:00|69.02|66.82|69.07|66.87|69.21|67.01|68.88|66.68|0
1712302200000|2024-04-05 07:30:00|69.16|66.96|69.2|67|69.29|67.09|69.02|66.82|0
1712302500000|2024-04-05 07:35:00|69.16|66.96|69.15|66.95|69.16|66.96|69.02|66.82|0
1712302800000|2024-04-05 07:40:00|69.2|67|69.56|67.36|69.66|67.46|69.15|66.95|0
1712303100000|2024-04-05 07:45:00|69.52|67.32|69.7|67.5|69.75|67.55|69.52|67.32|0
1712303400000|2024-04-05 07:50:00|69.66|67.46|69.1|66.9|69.7|67.5|69.1|66.9|0
1712303700000|2024-04-05 07:55:00|69.08|66.88|69.01|66.81|69.24|67.04|68.97|66.77|0
1712304000000|2024-04-05 08:00:00|68.96|66.76|68.74|66.54|69.19|66.99|68.6|66.4|0
1712304300000|2024-04-05 08:05:00|68.69|66.49|69.1|66.9|69.1|66.9|68.64|66.44|0
1712304600000|2024-04-05 08:10:00|69.12|66.92|69.19|66.99|69.37|67.17|69.1|66.9|0
1712304900000|2024-04-05 08:15:00|69.14|66.94|69.32|67.12|69.51|67.31|69|66.8|0
1712305200000|2024-04-05 08:20:00|69.37|67.17|69.28|67.08|69.46|67.26|69.09|66.89|0
1712305500000|2024-04-05 08:25:00|69.25|67.05|68.77|66.57|69.28|67.08|68.77|66.57|0
1712305800000|2024-04-05 08:30:00|68.73|66.53|68.59|66.39|68.73|66.53|68.5|66.3|0
1712306100000|2024-04-05 08:35:00|68.54|66.34|68.59|66.39|68.63|66.43|68.5|66.3|0
1712306400000|2024-04-05 08:40:00|68.5|66.3|68.77|66.57|69|66.8|68.5|66.3|0
1712306700000|2024-04-05 08:45:00|68.75|66.55|68.83|66.63|68.95|66.75|68.75|66.55|0
1712307000000|2024-04-05 08:50:00|68.81|66.61|69.08|66.88|69.17|66.97|68.74|66.54|0
1712307300000|2024-04-05 08:55:00|69.11|66.91|68.76|66.56|69.45|67.25|68.72|66.52|0
1712307600000|2024-04-05 09:00:00|68.81|66.61|69.03|66.83|69.03|66.83|68.76|66.56|0
1712307900000|2024-04-05 09:05:00|68.99|66.79|68.99|66.79|69.12|66.92|68.9|66.7|0
1712308200000|2024-04-05 09:10:00|68.89|66.69|68.76|66.56|69.03|66.83|68.71|66.51|0
1712308500000|2024-04-05 09:15:00|68.73|66.53|68.89|66.69|69.26|67.06|68.67|66.47|0
1712308800000|2024-04-05 09:20:00|68.91|66.71|69|66.8|69.03|66.83|68.71|66.51|0
1712309100000|2024-04-05 09:25:00|69.03|66.83|68.98|66.78|69.12|66.92|68.89|66.69|0
1712309400000|2024-04-05 09:30:00|69.02|66.82|68.93|66.73|69.12|66.92|68.71|66.51|0
1712309700000|2024-04-05 09:35:00|68.89|66.69|68.84|66.64|69.07|66.87|68.75|66.55|0
1712310000000|2024-04-05 09:40:00|68.79|66.59|69|66.8|69.02|66.82|68.7|66.5|0
1712310300000|2024-04-05 09:45:00|68.97|66.77|68.86|66.66|69.11|66.91|68.84|66.64|0
1712310600000|2024-04-05 09:50:00|68.79|66.59|68.47|66.27|68.83|66.63|68.47|66.27|0
1712310900000|2024-04-05 09:55:00|68.52|66.32|68.74|66.54|68.74|66.54|68.42|66.22|0
1712311200000|2024-04-05 10:00:00|68.7|66.5|68.92|66.72|69.01|66.81|68.63|66.43|0
1712311500000|2024-04-05 10:05:00|68.88|66.68|69.2|67|69.25|67.05|68.78|66.58|0
1712311800000|2024-04-05 10:10:00|69.15|66.95|69.24|67.04|69.24|67.04|68.97|66.77|0
1712312100000|2024-04-05 10:15:00|69.2|67|69.17|66.97|69.24|67.04|69.15|66.95|0
1712312400000|2024-04-05 10:20:00|69.15|66.95|69.24|67.04|69.29|67.09|69.06|66.86|0
1712312700000|2024-04-05 10:25:00|69.29|67.09|69.38|67.18|69.38|67.18|69.19|66.99|0
1712313000000|2024-04-05 10:30:00|69.33|67.13|69.28|67.08|69.56|67.36|69.24|67.04|0
1712313300000|2024-04-05 10:35:00|69.33|67.13|68.96|66.76|69.33|67.13|68.92|66.72|0
1712313600000|2024-04-05 10:40:00|69.01|66.81|69.05|66.85|69.14|66.94|68.91|66.71|0
1712313900000|2024-04-05 10:45:00|69|66.8|69.05|66.85|69.19|66.99|68.96|66.76|0
1712314200000|2024-04-05 10:50:00|69.03|66.83|68.91|66.71|69.09|66.89|68.75|66.55|0
1712314500000|2024-04-05 10:55:00|68.89|66.69|68.86|66.66|69|66.8|68.77|66.57|0
1712314800000|2024-04-05 11:00:00|68.77|66.57|69.29|67.09|69.81|67.61|68.73|66.53|0
1712315100000|2024-04-05 11:05:00|69.32|67.12|69.34|67.14|69.43|67.23|69.25|67.05|0
1712315400000|2024-04-05 11:10:00|69.38|67.18|69.56|67.36|69.56|67.36|69.29|67.09|0
1712315700000|2024-04-05 11:15:00|69.52|67.32|69.33|67.13|69.56|67.36|69.33|67.13|0
1712316000000|2024-04-05 11:20:00|69.31|67.11|69.33|67.13|69.38|67.18|69.24|67.04|0
1712316300000|2024-04-05 11:25:00|69.35|67.15|69.37|67.17|69.65|67.45|69.35|67.15|0
1712316600000|2024-04-05 11:30:00|69.33|67.13|69.28|67.08|69.42|67.22|69.28|67.08|0
1712316900000|2024-04-05 11:35:00|69.33|67.13|68.69|66.49|69.33|67.13|68.6|66.4|0
1712317200000|2024-04-05 11:40:00|68.64|66.44|68.37|66.17|69.21|67.01|68.1|65.9|0
1712317500000|2024-04-05 11:45:00|68.42|66.22|68.55|66.35|68.69|66.49|68.42|66.22|0
1712317800000|2024-04-05 11:50:00|68.53|66.33|68.73|66.53|68.73|66.53|68.46|66.26|0
1712318100000|2024-04-05 11:55:00|68.75|66.55|69|66.8|69.09|66.89|68.73|66.53|0
1712318400000|2024-04-05 12:00:00|68.93|66.73|68.46|66.26|68.93|66.73|68.46|66.26|0
1712318700000|2024-04-05 12:05:00|68.41|66.21|68.95|66.75|68.95|66.75|68.37|66.17|0
1712319000000|2024-04-05 12:10:00|69|66.8|69.09|66.89|69.11|66.91|68.86|66.66|0
1712319300000|2024-04-05 12:15:00|69.04|66.84|68.81|66.61|69.04|66.84|68.79|66.59|0
1712319600000|2024-04-05 12:20:00|68.86|66.66|69.08|66.88|69.13|66.93|68.68|66.48|0
1712319900000|2024-04-05 12:25:00|69.13|66.93|68.58|66.38|69.15|66.95|68.45|66.25|0
1712320200000|2024-04-05 12:30:00|68.56|66.36|68.52|66.32|72.4|70.2|68.25|66.05|0
1712320500000|2024-04-05 12:35:00|68.43|66.23|69.06|66.86|69.75|67.55|68.06|65.86|0
1712320800000|2024-04-05 12:40:00|69.31|67.11|67.04|64.84|69.31|67.11|66.81|64.61|0
1712321100000|2024-04-05 12:45:00|66.9|64.7|68.65|66.45|69.01|66.81|66.9|64.7|0
1712321400000|2024-04-05 12:50:00|68.74|66.54|68.06|65.86|68.92|66.72|67.79|65.59|0
1712321700000|2024-04-05 12:55:00|68.02|65.82|69.19|66.99|69.47|67.27|67.88|65.68|0
1712322000000|2024-04-05 13:00:00|69.06|66.86|69.37|67.17|69.67|67.47|68.24|66.04|0
1712322300000|2024-04-05 13:05:00|69.42|67.22|69.74|67.54|69.88|67.68|69.01|66.81|0
1712322600000|2024-04-05 13:10:00|69.69|67.49|70.2|68|70.2|68|69.69|67.49|0
1712322900000|2024-04-05 13:15:00|70.1|67.9|69.96|67.76|70.1|67.9|69.32|67.12|0
1712323200000|2024-04-05 13:20:00|69.92|67.72|69.85|67.65|70.1|67.9|69.5|67.3|0
1712323500000|2024-04-05 13:25:00|69.82|67.62|69.18|66.98|69.82|67.62|68.46|66.26|0
1712323800000|2024-04-05 13:30:00|69.04|66.84|68.41|66.21|69.78|67.58|67.73|65.53|0
1712324100000|2024-04-05 13:35:00|68.5|66.3|69.54|67.34|69.54|67.34|67.96|65.76|0
1712324400000|2024-04-05 13:40:00|69.68|67.48|67.37|65.17|69.77|67.57|67.15|64.95|0
1712324700000|2024-04-05 13:45:00|67.42|65.22|67.61|65.41|68|65.8|66.95|64.75|0
1712325000000|2024-04-05 13:50:00|67.66|65.46|65.96|63.76|67.79|65.59|65.91|63.71|0
1712325300000|2024-04-05 13:55:00|65.91|63.71|66.44|64.24|66.61|64.41|65.6|63.4|0
1712325600000|2024-04-05 14:00:00|66.48|64.28|66.19|63.99|67.23|65.03|66.19|63.99|0
1712325900000|2024-04-05 14:05:00|66.23|64.03|67.38|65.18|68.42|66.22|66.08|63.88|0
1712326200000|2024-04-05 14:10:00|67.29|65.09|66.67|64.47|67.83|65.63|66.06|63.86|0
1712326500000|2024-04-05 14:15:00|66.76|64.56|67.03|64.83|67.29|65.09|66.32|64.12|0
1712326800000|2024-04-05 14:20:00|67.07|64.87|66.71|64.51|67.42|65.22|66.71|64.51|0
1712327100000|2024-04-05 14:25:00|66.74|64.54|68.2|66|69.19|66.99|66.74|64.54|0
1712327400000|2024-04-05 14:30:00|68.11|65.91|67.17|64.97|68.6|66.4|67|64.8|0
1712327700000|2024-04-05 14:35:00|67.08|64.88|67.26|65.06|67.57|65.37|66.51|64.31|0
1712328000000|2024-04-05 14:40:00|67.17|64.97|66.91|64.71|67.89|65.69|66.65|64.45|0
1712328300000|2024-04-05 14:45:00|66.95|64.75|65.47|63.27|66.95|64.75|65.42|63.22|0
1712328600000|2024-04-05 14:50:00|65.42|63.22|64.65|62.45|65.42|63.22|64.52|62.32|0
1712328900000|2024-04-05 14:55:00|64.6|62.4|64.17|61.97|65.68|63.48|64.17|61.97|0
1712329200000|2024-04-05 15:00:00|64.21|62.01|65.24|63.04|65.32|63.12|64.17|61.97|0
1712329500000|2024-04-05 15:05:00|65.19|62.99|65.26|63.06|65.88|63.68|65.02|62.82|0
1712329800000|2024-04-05 15:10:00|65.28|63.08|65.73|63.53|65.88|63.68|64.89|62.69|0
1712330100000|2024-04-05 15:15:00|65.71|63.51|66.01|63.81|67.02|64.82|65.71|63.51|0
1712330400000|2024-04-05 15:20:00|66.05|63.85|65.53|63.33|66.27|64.07|65.49|63.29|0
1712330700000|2024-04-05 15:25:00|65.49|63.29|65|62.8|65.86|63.66|65|62.8|0
1712331000000|2024-04-05 15:30:00|65.17|62.97|65.43|63.23|65.47|63.27|64.78|62.58|0
1712331300000|2024-04-05 15:35:00|65.34|63.14|64.53|62.33|65.43|63.23|64.44|62.24|0
1712331600000|2024-04-05 15:40:00|64.48|62.28|63.3|61.1|64.57|62.37|63.09|60.89|0
1712331900000|2024-04-05 15:45:00|63.26|61.06|63.38|61.18|63.38|61.18|62.72|60.52|0
1712332200000|2024-04-05 15:50:00|63.34|61.14|62.51|60.31|64.79|62.59|62.48|60.28|0
1712332500000|2024-04-05 15:55:00|62.48|60.28|61.95|59.75|62.53|60.33|61.5|59.3|0
1712332800000|2024-04-05 16:00:00|61.82|59.62|61.84|59.64|62.03|59.83|61.58|59.38|0
1712333100000|2024-04-05 16:05:00|61.78|59.58|61.57|59.37|62.27|60.07|61.49|59.29|0
1712333400000|2024-04-05 16:10:00|61.62|59.42|61.49|59.29|61.7|59.5|61.29|59.09|0
1712333700000|2024-04-05 16:15:00|61.45|59.25|61.29|59.09|61.45|59.25|61.04|58.84|0
1712334000000|2024-04-05 16:20:00|61.22|59.02|60.96|58.76|61.82|59.62|60.96|58.76|0
1712334300000|2024-04-05 16:25:00|61.04|58.84|61.61|59.41|61.61|59.41|61.04|58.84|0
1712334600000|2024-04-05 16:30:00|61.57|59.37|61.85|59.65|62.39|60.19|61.53|59.33|0
1712334900000|2024-04-05 16:35:00|61.77|59.57|61.26|59.06|62.02|59.82|61.26|59.06|0
1712335200000|2024-04-05 16:40:00|61.28|59.08|61.39|59.19|62.55|60.35|61.09|58.89|0
1712335500000|2024-04-05 16:45:00|61.33|59.13|61.57|59.37|61.66|59.46|61|58.8|0
1712335800000|2024-04-05 16:50:00|61.53|59.33|61|58.8|61.53|59.33|60.76|58.56|0
1712336100000|2024-04-05 16:55:00|60.96|58.76|60.07|57.87|61.08|58.88|59.91|57.71|0
1712336400000|2024-04-05 17:00:00|60.15|57.95|60.83|58.63|61|58.8|59.93|57.73|0
1712336700000|2024-04-05 17:05:00|60.87|58.67|63.82|61.62|63.98|61.78|60.87|58.67|0
1712337000000|2024-04-05 17:10:00|63.73|61.53|64.4|62.2|64.49|62.29|63.4|61.2|0
1712337300000|2024-04-05 17:15:00|64.36|62.16|64.72|62.52|64.76|62.56|63.16|60.96|0
1712337600000|2024-04-05 17:20:00|64.68|62.48|63.06|60.86|64.68|62.48|62.21|60.01|0
1712337900000|2024-04-05 17:25:00|62.98|60.78|63.1|60.9|63.48|61.28|62.98|60.78|0
1712338200000|2024-04-05 17:30:00|63.06|60.86|62.64|60.44|63.1|60.9|62.6|60.4|0
1712338500000|2024-04-05 17:35:00|62.69|60.49|63.07|60.87|63.39|61.19|62.36|60.16|0
1712338800000|2024-04-05 17:40:00|62.98|60.78|63.28|61.08|63.82|61.62|62.67|60.47|0
1712339100000|2024-04-05 17:45:00|63.23|61.03|64.1|61.9|64.48|62.28|62.95|60.75|0
1712339400000|2024-04-05 17:50:00|64.14|61.94|64.73|62.53|64.81|62.61|63.8|61.6|0
1712339700000|2024-04-05 17:55:00|64.77|62.57|65.58|63.38|66.14|63.94|64.64|62.44|0
1712340000000|2024-04-05 18:00:00|65.56|63.36|65.66|63.46|66.88|64.68|64.88|62.68|0
1712340300000|2024-04-05 18:05:00|65.7|63.5|63.75|61.55|65.7|63.5|63.67|61.47|0
1712340600000|2024-04-05 18:10:00|63.71|61.51|64.17|61.97|64.43|62.23|63.42|61.22|0
1712340900000|2024-04-05 18:15:00|64.13|61.93|64.09|61.89|64.38|62.18|63.79|61.59|0
1712341200000|2024-04-05 18:20:00|64|61.8|64.55|62.35|64.59|62.39|62.96|60.76|0
1712341500000|2024-04-05 18:25:00|64.59|62.39|65.49|63.29|65.49|63.29|63.92|61.72|0
1712341800000|2024-04-05 18:30:00|64.93|62.73|64.89|62.69|65.31|63.11|64.59|62.39|0
1712342100000|2024-04-05 18:35:00|64.76|62.56|64.29|62.09|65.06|62.86|63.95|61.75|0
1712342400000|2024-04-05 18:40:00|64.25|62.05|64.84|62.64|65.52|63.32|63.99|61.79|0
1712342700000|2024-04-05 18:45:00|64.8|62.6|66.04|63.84|66.13|63.93|64.75|62.55|0
1712343000000|2024-04-05 18:50:00|66|63.8|65.78|63.58|66.25|64.05|65.44|63.24|0
1712343300000|2024-04-05 18:55:00|65.86|63.66|65.35|63.15|66.43|64.23|65.33|63.13|0
1712343600000|2024-04-05 19:00:00|65.43|63.23|65|62.8|65.56|63.36|65|62.8|0
1712343900000|2024-04-05 19:05:00|64.96|62.76|65.22|63.02|65.6|63.4|64.49|62.29|0
1712344200000|2024-04-05 19:10:00|65.21|63.01|64.57|62.37|65.39|63.19|64.53|62.33|0
1712344500000|2024-04-05 19:15:00|64.53|62.33|64.57|62.37|65.26|63.06|64.53|62.33|0
1712344800000|2024-04-05 19:20:00|64.62|62.42|64.98|62.78|65.42|63.22|64.57|62.37|0
1712345100000|2024-04-05 19:25:00|65|62.8|64.82|62.62|65.17|62.97|64.61|62.41|0
1712345400000|2024-04-05 19:30:00|64.87|62.67|63.43|61.23|65.08|62.88|63.39|61.19|0
1712345700000|2024-04-05 19:35:00|63.51|61.31|64.4|62.2|64.78|62.58|63.47|61.27|0
1712346000000|2024-04-05 19:40:00|64.35|62.15|64.73|62.53|64.86|62.66|64.14|61.94|0
1712346300000|2024-04-05 19:45:00|64.86|62.66|64.18|61.98|64.9|62.7|63.97|61.77|0
1712346600000|2024-04-05 19:50:00|64.31|62.11|63.13|60.93|64.39|62.19|63.09|60.89|0
1712346900000|2024-04-05 19:55:00|63.01|60.81|64.18|61.98|64.3|62.1|63.01|60.81|0
1712347200000|2024-04-05 20:00:00|64.43|62.23|64.73|62.53|64.77|62.57|64.43|62.23|0
1712347500000|2024-04-05 20:05:00|64.68|62.48|64.77|62.57|64.85|62.65|64.39|62.19|0
1712347800000|2024-04-05 20:10:00|64.68|62.48|64.68|62.48|64.77|62.57|64.56|62.36|0
1712535900000|2024-04-08 00:25:00|63.9|61.7|64.07|61.87|64.11|61.91|63.9|61.7|0
1712536200000|2024-04-08 00:30:00|64.11|61.91|64.24|62.04|64.32|62.12|63.98|61.78|0
1712536500000|2024-04-08 00:35:00|64.3|62.1|64.15|61.95|64.36|62.16|64.11|61.91|0
1712536800000|2024-04-08 00:40:00|64.13|61.93|64.28|62.08|64.32|62.12|64.11|61.91|0
1712537100000|2024-04-08 00:45:00|64.23|62.03|64.02|61.82|64.23|62.03|64.02|61.82|0
1712537400000|2024-04-08 00:50:00|63.98|61.78|64.02|61.82|64.1|61.9|63.93|61.73|0
1712537700000|2024-04-08 00:55:00|64|61.8|63.43|61.23|64|61.8|63.43|61.23|0
1712538000000|2024-04-08 01:00:00|63.39|61.19|63.51|61.31|63.51|61.31|63.3|61.1|0
1712538300000|2024-04-08 01:05:00|63.55|61.35|63.55|61.35|63.68|61.48|63.51|61.31|0
1712538600000|2024-04-08 01:10:00|63.51|61.31|63.57|61.37|63.63|61.43|63.38|61.18|0
1712538900000|2024-04-08 01:15:00|63.55|61.35|63.81|61.61|63.81|61.61|63.42|61.22|0
1712539200000|2024-04-08 01:20:00|63.77|61.57|63.35|61.15|63.81|61.61|63.35|61.15|0
1712539500000|2024-04-08 01:25:00|63.31|61.11|63.49|61.29|63.51|61.31|63.18|60.98|0
1712539800000|2024-04-08 01:30:00|63.47|61.27|63.34|61.14|63.47|61.27|63.3|61.1|0
1712540100000|2024-04-08 01:35:00|63.32|61.12|63.38|61.18|63.47|61.27|63.3|61.1|0
1712540400000|2024-04-08 01:40:00|63.34|61.14|63.09|60.89|63.38|61.18|63.09|60.89|0
1712540700000|2024-04-08 01:45:00|63.13|60.93|63.51|61.31|63.59|61.39|63.05|60.85|0
1712541000000|2024-04-08 01:50:00|63.46|61.26|63.71|61.51|63.76|61.56|63.38|61.18|0
1712541300000|2024-04-08 01:55:00|63.76|61.56|63.5|61.3|63.76|61.56|63.5|61.3|0
1712541600000|2024-04-08 02:00:00|63.38|61.18|63.63|61.43|63.71|61.51|63.38|61.18|0
1712541900000|2024-04-08 02:05:00|63.67|61.47|63.58|61.38|63.75|61.55|63.58|61.38|0
1712542200000|2024-04-08 02:10:00|63.54|61.34|63.5|61.3|63.62|61.42|63.46|61.26|0
1712542500000|2024-04-08 02:15:00|63.54|61.34|63.54|61.34|63.62|61.42|63.41|61.21|0
1712542800000|2024-04-08 02:20:00|63.52|61.32|63.66|61.46|63.75|61.55|63.52|61.32|0
1712543100000|2024-04-08 02:25:00|63.62|61.42|63.58|61.38|63.64|61.44|63.58|61.38|0
1712543400000|2024-04-08 02:30:00|63.53|61.33|63.57|61.37|63.62|61.42|63.49|61.29|0
1712543700000|2024-04-08 02:35:00|63.62|61.42|63.57|61.37|63.7|61.5|63.57|61.37|0
1712544000000|2024-04-08 02:40:00|63.53|61.33|63.61|61.41|63.7|61.5|63.53|61.33|0
1712544300000|2024-04-08 02:45:00|63.63|61.43|63.7|61.5|63.7|61.5|63.61|61.41|0
1712544600000|2024-04-08 02:50:00|63.65|61.45|63.61|61.41|63.74|61.54|63.61|61.41|0
1712544900000|2024-04-08 02:55:00|63.65|61.45|63.48|61.28|63.65|61.45|63.48|61.28|0
1712545200000|2024-04-08 03:00:00|63.44|61.24|63.61|61.41|63.61|61.41|63.44|61.24|0
1712545500000|2024-04-08 03:05:00|63.65|61.45|63.65|61.45|63.69|61.49|63.61|61.41|0
1712545800000|2024-04-08 03:10:00|63.69|61.49|63.94|61.74|63.98|61.78|63.69|61.49|0
1712546100000|2024-04-08 03:15:00|63.9|61.7|64.28|62.08|64.28|62.08|63.9|61.7|0
1712546400000|2024-04-08 03:20:00|64.23|62.03|64.19|61.99|64.23|62.03|64.1|61.9|0
1712546700000|2024-04-08 03:25:00|64.23|62.03|64.7|62.5|64.78|62.58|64.19|61.99|0
1712547000000|2024-04-08 03:30:00|64.74|62.54|64.89|62.69|64.89|62.69|64.61|62.41|0
1712547300000|2024-04-08 03:35:00|64.87|62.67|65.12|62.92|65.38|63.18|64.87|62.67|0
1712547600000|2024-04-08 03:40:00|65.16|62.96|65.03|62.83|65.29|63.09|64.99|62.79|0
1712547900000|2024-04-08 03:45:00|64.99|62.79|65.12|62.92|65.2|63|64.99|62.79|0
1712548200000|2024-04-08 03:50:00|65.07|62.87|64.99|62.79|65.16|62.96|64.94|62.74|0
1712548500000|2024-04-08 03:55:00|65.03|62.83|64.94|62.74|65.07|62.87|64.94|62.74|0
1712548800000|2024-04-08 04:00:00|64.98|62.78|64.81|62.61|64.98|62.78|64.81|62.61|0
1712549100000|2024-04-08 04:05:00|64.83|62.63|64.68|62.48|64.85|62.65|64.64|62.44|0
1712549400000|2024-04-08 04:10:00|64.72|62.52|64.72|62.52|64.81|62.61|64.68|62.48|0
1712549700000|2024-04-08 04:15:00|64.68|62.48|64.64|62.44|64.72|62.52|64.64|62.44|0
1712550000000|2024-04-08 04:20:00|64.68|62.48|64.63|62.43|64.72|62.52|64.63|62.43|0
1712550300000|2024-04-08 04:25:00|64.68|62.48|64.72|62.52|64.76|62.56|64.68|62.48|0
1712550600000|2024-04-08 04:30:00|64.7|62.5|64.72|62.52|64.72|62.52|64.67|62.47|0
1712550900000|2024-04-08 04:35:00|64.76|62.56|64.78|62.58|64.84|62.64|64.67|62.47|0
1712551200000|2024-04-08 04:40:00|64.8|62.6|64.67|62.47|64.8|62.6|64.63|62.43|0
1712551500000|2024-04-08 04:45:00|64.71|62.51|64.84|62.64|64.84|62.64|64.58|62.38|0
1712551800000|2024-04-08 04:50:00|64.8|62.6|64.75|62.55|64.8|62.6|64.75|62.55|0
1712552100000|2024-04-08 04:55:00|64.79|62.59|64.75|62.55|64.79|62.59|64.75|62.55|0
1712552400000|2024-04-08 05:00:00|64.71|62.51|64.49|62.29|64.79|62.59|64.49|62.29|0
1712552700000|2024-04-08 05:05:00|64.54|62.34|64.32|62.12|64.54|62.34|64.26|62.06|0
1712553000000|2024-04-08 05:10:00|64.28|62.08|64.28|62.08|64.36|62.16|64.24|62.04|0
1712553300000|2024-04-08 05:15:00|64.32|62.12|64.28|62.08|64.32|62.12|64.23|62.03|0
1712553600000|2024-04-08 05:20:00|64.32|62.12|64.3|62.1|64.32|62.12|64.23|62.03|0
1712553900000|2024-04-08 05:25:00|64.32|62.12|64.4|62.2|64.44|62.24|64.27|62.07|0
1712554200000|2024-04-08 05:30:00|64.44|62.24|64.5|62.3|64.57|62.37|64.4|62.2|0
1712554500000|2024-04-08 05:35:00|64.53|62.33|64.61|62.41|64.78|62.58|64.48|62.28|0
1712554800000|2024-04-08 05:40:00|64.59|62.39|64.48|62.28|64.61|62.41|64.31|62.11|0
1712555100000|2024-04-08 05:45:00|64.52|62.32|64.99|62.79|64.99|62.79|64.5|62.3|0
1712555400000|2024-04-08 05:50:00|65.07|62.87|64.67|62.47|65.07|62.87|64.56|62.36|0
1712555700000|2024-04-08 05:55:00|64.65|62.45|64.64|62.44|64.88|62.68|64.64|62.44|0
1712556000000|2024-04-08 06:00:00|64.6|62.4|64.43|62.23|64.6|62.4|64.18|61.98|0
1712556300000|2024-04-08 06:05:00|64.41|62.21|64.43|62.23|64.47|62.27|64.3|62.1|0
1712556600000|2024-04-08 06:10:00|64.47|62.27|64.7|62.5|64.7|62.5|64.47|62.27|0
1712556900000|2024-04-08 06:15:00|64.77|62.57|65.19|62.99|65.24|63.04|64.77|62.57|0
1712557200000|2024-04-08 06:20:00|65.24|63.04|64.98|62.78|65.24|63.04|64.93|62.73|0
1712557500000|2024-04-08 06:25:00|64.96|62.76|64.8|62.6|64.96|62.76|64.63|62.43|0
1712557800000|2024-04-08 06:30:00|64.76|62.56|64.8|62.6|64.89|62.69|64.63|62.43|0
1712558100000|2024-04-08 06:35:00|64.78|62.58|64.72|62.52|64.84|62.64|64.67|62.47|0
1712558400000|2024-04-08 06:40:00|64.69|62.49|64.95|62.75|64.97|62.77|64.67|62.47|0
1712558700000|2024-04-08 06:45:00|64.91|62.71|64.99|62.79|65.01|62.81|64.84|62.64|0
1712559000000|2024-04-08 06:50:00|64.97|62.77|65.09|62.89|65.22|63.02|64.88|62.68|0
1712559300000|2024-04-08 06:55:00|65.05|62.85|65.07|62.87|65.14|62.94|64.84|62.64|0
1712559600000|2024-04-08 07:00:00|65.05|62.85|65.03|62.83|65.31|63.11|64.75|62.55|0
1712559900000|2024-04-08 07:05:00|64.92|62.72|65.22|63.02|65.39|63.19|64.75|62.55|0
1712560200000|2024-04-08 07:10:00|65.17|62.97|64.32|62.12|65.17|62.97|64.32|62.12|0
1712560500000|2024-04-08 07:15:00|64.36|62.16|63.9|61.7|64.36|62.16|63.85|61.65|0
1712560800000|2024-04-08 07:20:00|63.85|61.65|63.79|61.59|64.19|61.99|63.73|61.53|0
1712561100000|2024-04-08 07:25:00|63.81|61.61|64.53|62.33|64.53|62.33|63.81|61.61|0
1712561400000|2024-04-08 07:30:00|64.57|62.37|64.14|61.94|64.65|62.45|64.06|61.86|0
1712561700000|2024-04-08 07:35:00|64.1|61.9|63.97|61.77|64.19|61.99|63.93|61.73|0
1712562000000|2024-04-08 07:40:00|63.93|61.73|63.42|61.22|63.93|61.73|63.34|61.14|0
1712562300000|2024-04-08 07:45:00|63.51|61.31|63.17|60.97|63.59|61.39|63.13|60.93|0
1712562600000|2024-04-08 07:50:00|63.13|60.93|62.88|60.68|63.13|60.93|62.75|60.55|0
1712562900000|2024-04-08 07:55:00|62.86|60.66|63.29|61.09|63.34|61.14|62.75|60.55|0
1712563200000|2024-04-08 08:00:00|63.25|61.05|63.25|61.05|63.38|61.18|62.96|60.76|0
1712563500000|2024-04-08 08:05:00|63.21|61.01|63.1|60.9|63.38|61.18|62.96|60.76|0
1712563800000|2024-04-08 08:10:00|63.12|60.92|63.29|61.09|63.5|61.3|63.12|60.92|0
1712564100000|2024-04-08 08:15:00|63.25|61.05|64.64|62.44|64.64|62.44|63.16|60.96|0
1712564400000|2024-04-08 08:20:00|64.68|62.48|66.14|63.94|66.45|64.25|64.68|62.48|0
1712564700000|2024-04-08 08:25:00|66.1|63.9|65.4|63.2|66.45|64.25|65.36|63.16|0
1712565000000|2024-04-08 08:30:00|65.45|63.25|64.85|62.65|65.79|63.59|64.8|62.6|0
1712565300000|2024-04-08 08:35:00|64.89|62.69|64.46|62.26|64.97|62.77|64.33|62.13|0
1712565600000|2024-04-08 08:40:00|64.48|62.28|64.54|62.34|64.63|62.43|64.33|62.13|0
1712565900000|2024-04-08 08:45:00|64.59|62.39|64.67|62.47|65.05|62.85|64.54|62.34|0
1712566200000|2024-04-08 08:50:00|64.71|62.51|65.2|63|65.31|63.11|64.71|62.51|0
1712566500000|2024-04-08 08:55:00|65.22|63.02|65.18|62.98|65.57|63.37|65.18|62.98|0
1712566800000|2024-04-08 09:00:00|65.31|63.11|64.75|62.55|65.57|63.37|64.62|62.42|0
1712567100000|2024-04-08 09:05:00|64.66|62.46|65.18|62.98|65.41|63.21|64.56|62.36|0
1712567400000|2024-04-08 09:10:00|65.13|62.93|64.79|62.59|65.13|62.93|64.62|62.42|0
1712567700000|2024-04-08 09:15:00|64.83|62.63|64.62|62.42|65.09|62.89|64.62|62.42|0
1712568000000|2024-04-08 09:20:00|64.57|62.37|64.02|61.82|64.62|62.42|64.02|61.82|0
1712568300000|2024-04-08 09:25:00|63.98|61.78|64.27|62.07|64.32|62.12|63.98|61.78|0
1712568600000|2024-04-08 09:30:00|64.23|62.03|63.68|61.48|64.27|62.07|63.52|61.32|0
1712568900000|2024-04-08 09:35:00|63.6|61.4|63.94|61.74|64.02|61.82|63.6|61.4|0
1712569200000|2024-04-08 09:40:00|63.98|61.78|63.64|61.44|64.06|61.86|63.55|61.35|0
1712569500000|2024-04-08 09:45:00|63.6|61.4|63.59|61.39|63.76|61.56|63.51|61.31|0
1712569800000|2024-04-08 09:50:00|63.64|61.44|63.85|61.65|63.85|61.65|63.59|61.39|0
1712570100000|2024-04-08 09:55:00|63.87|61.67|63.59|61.39|63.93|61.73|63.57|61.37|0
1712570400000|2024-04-08 10:00:00|63.67|61.47|64.25|62.05|64.34|62.14|63.55|61.35|0
1712570700000|2024-04-08 10:05:00|64.29|62.09|64.46|62.26|64.46|62.26|64.08|61.88|0
1712571000000|2024-04-08 10:10:00|64.5|62.3|64.71|62.51|64.89|62.69|64.5|62.3|0
1712571300000|2024-04-08 10:15:00|64.63|62.43|64.5|62.3|64.78|62.58|64.33|62.13|0
1712571600000|2024-04-08 10:20:00|64.54|62.34|64.16|61.96|64.63|62.43|64.07|61.87|0
1712571900000|2024-04-08 10:25:00|64.2|62|64.03|61.83|64.41|62.21|63.99|61.79|0
1712572200000|2024-04-08 10:30:00|63.99|61.79|64.11|61.91|64.16|61.96|63.94|61.74|0
1712572500000|2024-04-08 10:35:00|64.15|61.95|64.28|62.08|64.45|62.25|64.15|61.95|0
1712572800000|2024-04-08 10:40:00|64.24|62.04|64.11|61.91|64.45|62.25|64.07|61.87|0
1712573100000|2024-04-08 10:45:00|64.15|61.95|63.9|61.7|64.24|62.04|63.85|61.65|0
1712573400000|2024-04-08 10:50:00|63.85|61.65|63.89|61.69|64.06|61.86|63.81|61.61|0
1712573700000|2024-04-08 10:55:00|63.85|61.65|63.47|61.27|63.85|61.65|63.43|61.23|0
1712574000000|2024-04-08 11:00:00|63.35|61.15|63.01|60.81|63.35|61.15|62.93|60.73|0
1712574300000|2024-04-08 11:05:00|63.05|60.85|63.3|61.1|63.38|61.18|63.05|60.85|0
1712574600000|2024-04-08 11:10:00|63.26|61.06|63.59|61.39|63.59|61.39|63.22|61.02|0
1712574900000|2024-04-08 11:15:00|63.63|61.43|63.25|61.05|63.68|61.48|63.25|61.05|0
1712575200000|2024-04-08 11:20:00|63.28|61.08|63.25|61.05|63.42|61.22|63.21|61.01|0
1712575500000|2024-04-08 11:25:00|63.29|61.09|63.59|61.39|63.71|61.51|63.27|61.07|0
1712575800000|2024-04-08 11:30:00|63.63|61.43|63.75|61.55|63.97|61.77|63.63|61.43|0
1712576100000|2024-04-08 11:35:00|63.8|61.6|63.75|61.55|63.8|61.6|63.63|61.43|0
1712576400000|2024-04-08 11:40:00|63.79|61.59|64.09|61.89|64.3|62.1|63.75|61.55|0
1712576700000|2024-04-08 11:45:00|64.11|61.91|63.75|61.55|64.3|62.1|63.75|61.55|0
1712577000000|2024-04-08 11:50:00|63.71|61.51|63.28|61.08|63.71|61.51|63.24|61.04|0
1712577300000|2024-04-08 11:55:00|63.33|61.13|63.41|61.21|63.58|61.38|63.24|61.04|0
1712577600000|2024-04-08 12:00:00|63.43|61.23|63.41|61.21|64|61.8|63.28|61.08|0
1712577900000|2024-04-08 12:05:00|63.45|61.25|63.66|61.46|63.78|61.58|63.36|61.16|0
1712578200000|2024-04-08 12:10:00|63.7|61.5|63.07|60.87|63.74|61.54|63.07|60.87|0
1712578500000|2024-04-08 12:15:00|63.03|60.83|62.44|60.24|63.11|60.91|62.44|60.24|0
1712578800000|2024-04-08 12:20:00|62.46|60.26|62.9|60.7|62.94|60.74|62.44|60.24|0
1712579100000|2024-04-08 12:25:00|62.86|60.66|62.54|60.34|62.94|60.74|62.48|60.28|0
1712579400000|2024-04-08 12:30:00|62.56|60.36|62.44|60.24|62.85|60.65|62.44|60.24|0
1712579700000|2024-04-08 12:35:00|62.4|60.2|62.35|60.15|62.56|60.36|62.15|59.95|0
1712580000000|2024-04-08 12:40:00|62.39|60.19|61.92|59.72|62.85|60.65|61.8|59.6|0
1712580300000|2024-04-08 12:45:00|61.96|59.76|61.38|59.18|62.08|59.88|61.22|59.02|0
1712580600000|2024-04-08 12:50:00|61.43|59.23|61.14|58.94|61.43|59.23|60.93|58.73|0
1712580900000|2024-04-08 12:55:00|61.06|58.86|61.1|58.9|61.34|59.14|60.89|58.69|0
1712581200000|2024-04-08 13:00:00|60.97|58.77|61.05|58.85|61.22|59.02|60.81|58.61|0
1712581500000|2024-04-08 13:05:00|61.09|58.89|61.31|59.11|61.75|59.55|61.09|58.89|0
1712581800000|2024-04-08 13:10:00|61.27|59.07|61.27|59.07|61.47|59.27|61.27|59.07|0
1712582100000|2024-04-08 13:15:00|61.22|59.02|61.35|59.15|61.47|59.27|61.14|58.94|0
1712582400000|2024-04-08 13:20:00|61.3|59.1|61.1|58.9|61.47|59.27|61.1|58.9|0
1712582700000|2024-04-08 13:25:00|61.14|58.94|62.29|60.09|62.33|60.13|61.14|58.94|0
1712583000000|2024-04-08 13:30:00|62.08|59.88|62.62|60.42|62.62|60.42|61.87|59.67|0
1712583300000|2024-04-08 13:35:00|62.58|60.38|63.71|61.51|63.79|61.59|62.58|60.38|0
1712583600000|2024-04-08 13:40:00|63.75|61.55|62.95|60.75|64.17|61.97|62.74|60.54|0
1712583900000|2024-04-08 13:45:00|62.99|60.79|62.9|60.7|63.03|60.83|62.41|60.21|0
1712584200000|2024-04-08 13:50:00|62.99|60.79|62.9|60.7|63.41|61.21|62.65|60.45|0
1712584500000|2024-04-08 13:55:00|62.86|60.66|62.82|60.62|62.99|60.79|62.4|60.2|0
1712584800000|2024-04-08 14:00:00|62.8|60.6|63.4|61.2|63.61|61.41|62.69|60.49|0
1712585100000|2024-04-08 14:05:00|63.49|61.29|62.59|60.39|63.53|61.33|62.22|60.02|0
1712585400000|2024-04-08 14:10:00|62.51|60.31|62.38|60.18|62.84|60.64|62.1|59.9|0
1712585700000|2024-04-08 14:15:00|62.34|60.14|62.51|60.31|62.72|60.52|62.01|59.81|0
1712586000000|2024-04-08 14:20:00|62.38|60.18|61.77|59.57|62.55|60.35|61.73|59.53|0
1712586300000|2024-04-08 14:25:00|61.73|59.53|61.07|58.87|61.77|59.57|61.03|58.83|0
1712586600000|2024-04-08 14:30:00|61.11|58.91|60.66|58.46|61.11|58.91|60.14|57.94|0
1712586900000|2024-04-08 14:35:00|60.58|58.38|60.38|58.18|61.53|59.33|60.26|58.06|0
1712587200000|2024-04-08 14:40:00|60.42|58.22|60.62|58.42|60.83|58.63|60.34|58.14|0
1712587500000|2024-04-08 14:45:00|60.58|58.38|60.22|58.02|60.62|58.42|60.22|58.02|0
1712587800000|2024-04-08 14:50:00|60.18|57.98|59.93|57.73|60.22|58.02|59.89|57.69|0
1712588100000|2024-04-08 14:55:00|59.89|57.69|60.13|57.93|60.42|58.22|59.89|57.69|0
1712588400000|2024-04-08 15:00:00|60.09|57.89|60.45|58.25|61.19|58.99|59.89|57.69|0
1712588700000|2024-04-08 15:05:00|60.5|58.3|60.49|58.29|60.74|58.54|60.33|58.13|0
1712589000000|2024-04-08 15:10:00|60.45|58.25|60.05|57.85|60.49|58.29|59.73|57.53|0
1712589300000|2024-04-08 15:15:00|60.09|57.89|60.29|58.09|60.38|58.18|59.97|57.77|0
1712589600000|2024-04-08 15:20:00|60.33|58.13|59.89|57.69|60.5|58.3|59.81|57.61|0
1712589900000|2024-04-08 15:25:00|59.93|57.73|60.49|58.29|60.66|58.46|59.93|57.73|0
1712590200000|2024-04-08 15:30:00|60.53|58.33|60.78|58.58|60.98|58.78|60.53|58.33|0
1712590500000|2024-04-08 15:35:00|60.82|58.62|61.14|58.94|61.97|59.77|60.78|58.58|0
1712590800000|2024-04-08 15:40:00|61.23|59.03|61.27|59.07|61.6|59.4|61.06|58.86|0
1712591100000|2024-04-08 15:45:00|61.39|59.19|61.68|59.48|62.26|60.06|61.39|59.19|0
1712591400000|2024-04-08 15:50:00|61.72|59.52|60.85|58.65|61.88|59.68|60.12|57.92|0
1712591700000|2024-04-08 15:55:00|60.81|58.61|60.8|58.6|61.51|59.31|60.72|58.52|0
1712592000000|2024-04-08 16:00:00|60.85|58.65|61.26|59.06|61.53|59.33|60.85|58.65|0
1712592300000|2024-04-08 16:05:00|61.3|59.1|61.17|58.97|61.38|59.18|60.72|58.52|0
1712592600000|2024-04-08 16:10:00|61.21|59.01|61.63|59.43|61.88|59.68|61.05|58.85|0
1712592900000|2024-04-08 16:15:00|61.67|59.47|61.38|59.18|61.83|59.63|61.04|58.84|0
1712593200000|2024-04-08 16:20:00|61.42|59.22|62.32|60.12|62.45|60.25|61.25|59.05|0
1712593500000|2024-04-08 16:25:00|62.28|60.08|61.49|59.29|62.28|60.08|61.28|59.08|0
1712593800000|2024-04-08 16:30:00|61.45|59.25|61.03|58.83|61.61|59.41|61.03|58.83|0
1712594100000|2024-04-08 16:35:00|60.99|58.79|61.2|59|61.32|59.12|60.83|58.63|0
1712594400000|2024-04-08 16:40:00|61.24|59.04|60.62|58.42|61.24|59.04|60.46|58.26|0
1712594700000|2024-04-08 16:45:00|60.54|58.34|60.78|58.58|60.95|58.75|60.46|58.26|0
1712595000000|2024-04-08 16:50:00|60.74|58.54|60.69|58.49|61.61|59.41|60.54|58.34|0
1712595300000|2024-04-08 16:55:00|60.73|58.53|60.08|57.88|60.77|58.57|60.08|57.88|0
1712595600000|2024-04-08 17:00:00|60.04|57.84|60.44|58.24|60.44|58.24|60.03|57.83|0
1712595900000|2024-04-08 17:05:00|60.32|58.12|60.56|58.36|60.64|58.44|60.32|58.12|0
1712596200000|2024-04-08 17:10:00|60.6|58.4|60.68|58.48|60.81|58.61|60.44|58.24|0
1712596500000|2024-04-08 17:15:00|60.72|58.52|60.76|58.56|61.09|58.89|60.56|58.36|0
1712596800000|2024-04-08 17:20:00|60.8|58.6|60.56|58.36|60.93|58.73|60.52|58.32|0
1712597100000|2024-04-08 17:25:00|60.6|58.4|60.31|58.11|60.88|58.68|60.31|58.11|0
1712597400000|2024-04-08 17:30:00|60.35|58.15|60.55|58.35|60.68|58.48|60.35|58.15|0
1712597700000|2024-04-08 17:35:00|60.59|58.39|60.78|58.58|60.96|58.76|60.59|58.39|0
1712598000000|2024-04-08 17:40:00|60.84|58.64|60.92|58.72|61.25|59.05|60.67|58.47|0
1712598300000|2024-04-08 17:45:00|60.96|58.76|61.08|58.88|61.33|59.13|60.92|58.72|0
1712598600000|2024-04-08 17:50:00|61.12|58.92|60.71|58.51|61.2|59|60.71|58.51|0
1712598900000|2024-04-08 17:55:00|60.75|58.55|60.26|58.06|60.75|58.55|60.1|57.9|0
1712599200000|2024-04-08 18:00:00|60.18|57.98|60.66|58.46|60.79|58.59|60.01|57.81|0
1712599500000|2024-04-08 18:05:00|60.62|58.42|60.05|57.85|60.71|58.51|60.05|57.85|0
1712599800000|2024-04-08 18:10:00|60.09|57.89|60.25|58.05|60.46|58.26|60.01|57.81|0
1712600100000|2024-04-08 18:15:00|60.21|58.01|60.25|58.05|60.29|58.09|59.97|57.77|0
1712600400000|2024-04-08 18:20:00|60.29|58.09|60.74|58.54|60.82|58.62|60.09|57.89|0
1712600700000|2024-04-08 18:25:00|60.7|58.5|60.45|58.25|60.74|58.54|60.05|57.85|0
1712601000000|2024-04-08 18:30:00|60.41|58.21|60.7|58.5|60.7|58.5|60.41|58.21|0
1712601300000|2024-04-08 18:35:00|60.65|58.45|60.9|58.7|61.06|58.86|60.65|58.45|0
1712601600000|2024-04-08 18:40:00|60.86|58.66|60.9|58.7|61.06|58.86|60.77|58.57|0
1712601900000|2024-04-08 18:45:00|60.86|58.66|60.65|58.45|61.27|59.07|60.61|58.41|0
1712602200000|2024-04-08 18:50:00|60.61|58.41|60.25|58.05|60.94|58.74|60.13|57.93|0
1712602500000|2024-04-08 18:55:00|60.21|58.01|59.84|57.64|60.25|58.05|59.84|57.64|0
1712602800000|2024-04-08 19:00:00|59.8|57.6|60.04|57.84|60.12|57.92|59.68|57.48|0
1712603100000|2024-04-08 19:05:00|60.08|57.88|60.04|57.84|60.65|58.45|60|57.8|0
1712603400000|2024-04-08 19:10:00|60.08|57.88|59.64|57.44|60.12|57.92|59.44|57.24|0
1712603700000|2024-04-08 19:15:00|59.68|57.48|59.56|57.36|59.84|57.64|59.56|57.36|0
1712604000000|2024-04-08 19:20:00|59.52|57.32|59.92|57.72|60.04|57.84|59.48|57.28|0
1712604300000|2024-04-08 19:25:00|59.96|57.76|59.39|57.19|59.96|57.76|59.35|57.15|0
1712604600000|2024-04-08 19:30:00|59.43|57.23|58.75|56.55|59.43|57.23|58.71|56.51|0
1712604900000|2024-04-08 19:35:00|58.79|56.59|59.67|57.47|59.75|57.55|58.79|56.59|0
1712605200000|2024-04-08 19:40:00|59.63|57.43|60.45|58.25|60.61|58.41|59.63|57.43|0
1712605500000|2024-04-08 19:45:00|60.49|58.29|59.91|57.71|60.49|58.29|59.91|57.71|0
1712605800000|2024-04-08 19:50:00|60.03|57.83|60.52|58.32|60.85|58.65|60.03|57.83|0
1712606100000|2024-04-08 19:55:00|60.69|58.49|60.36|58.16|61.02|58.82|60.28|58.08|0
1712606400000|2024-04-08 20:00:00|60.28|58.08|59.95|57.75|60.28|58.08|59.79|57.59|0
1712606700000|2024-04-08 20:05:00|59.99|57.79|59.66|57.46|59.99|57.79|59.62|57.42|0
1712607000000|2024-04-08 20:10:00|59.7|57.5|59.7|57.5|59.82|57.62|59.62|57.42|0
1712607300000|2024-04-08 20:15:00|59.8|57.4|59.96|57.56|60|57.6|59.76|57.36|0
1712607600000|2024-04-08 20:20:00|60|57.6|59.96|57.56|60|57.6|59.84|57.44|0
1712607900000|2024-04-08 20:25:00|60|57.6|60.04|57.64|60.04|57.64|59.96|57.56|0
1712608200000|2024-04-08 20:30:00|60.08|57.68|60.04|57.64|60.08|57.68|60.04|57.64|0
1712608500000|2024-04-08 20:35:00|60|57.6|60.04|57.64|60.08|57.68|60|57.6|0
1712608800000|2024-04-08 20:40:00|60.08|57.68|59.91|57.51|60.08|57.68|59.91|57.51|0
1712609100000|2024-04-08 20:45:00|59.87|57.47|59.99|57.59|59.99|57.59|59.83|57.43|0
1712609400000|2024-04-08 20:50:00|59.95|57.55|59.95|57.55|59.99|57.59|59.95|57.55|0
1712609700000|2024-04-08 20:55:00|59.91|57.51|59.93|57.53|59.97|57.57|59.87|57.47|0
1712610000000|2024-04-08 21:00:00|59.9|57.5|60.01|57.61|60.03|57.63|59.9|57.5|0
1712610300000|2024-04-08 21:05:00|60.03|57.63|59.93|57.53|60.03|57.63|59.86|57.46|0
1712610600000|2024-04-08 21:10:00|59.91|57.51|59.91|57.51|59.96|57.56|59.89|57.49|0
1712610900000|2024-04-08 21:15:00|59.92|57.52|59.91|57.51|59.92|57.52|59.91|57.51|0
1712611200000|2024-04-08 21:20:00|59.93|57.53|59.93|57.53|59.93|57.53|59.93|57.53|0
1712611500000|2024-04-08 21:25:00|59.92|57.52|59.93|57.53|59.97|57.57|59.89|57.49|0
1712611800000|2024-04-08 21:30:00|59.92|57.52|60|57.6|60|57.6|59.92|57.52|0
1712612100000|2024-04-08 21:35:00|60.01|57.61|60.01|57.61|60.03|57.63|60.01|57.61|0
1712612700000|2024-04-08 21:45:00|60|57.6|59.95|57.55|60|57.6|59.95|57.55|0
1712613000000|2024-04-08 21:50:00|59.96|57.56|59.96|57.56|59.96|57.56|59.95|57.55|0
1712613300000|2024-04-08 21:55:00|59.95|57.55|59.89|57.49|59.95|57.55|59.81|57.41|0
1712613600000|2024-04-08 22:00:00|59.79|57.39|59.68|57.28|59.79|57.39|59.42|57.02|0
1712613900000|2024-04-08 22:05:00|59.72|57.32|59.84|57.44|59.84|57.44|59.68|57.28|0
1712614200000|2024-04-08 22:10:00|59.82|57.42|59.76|57.36|59.84|57.44|59.76|57.36|0
1712614500000|2024-04-08 22:15:00|59.88|57.48|59.8|57.4|59.92|57.52|59.72|57.32|0
1712614800000|2024-04-08 22:20:00|59.76|57.36|59.8|57.4|59.84|57.44|59.76|57.36|0
1712615100000|2024-04-08 22:25:00|59.78|57.38|59.8|57.4|59.8|57.4|59.74|57.34|0
1712615400000|2024-04-08 22:30:00|59.78|57.38|59.71|57.31|59.8|57.4|59.71|57.31|0
1712615700000|2024-04-08 22:35:00|59.75|57.35|59.79|57.39|59.84|57.44|59.75|57.35|0
1712616000000|2024-04-08 22:40:00|59.83|57.43|59.83|57.43|59.83|57.43|59.75|57.35|0
1712616300000|2024-04-08 22:45:00|59.79|57.39|59.79|57.39|59.87|57.47|59.75|57.35|0
1712616600000|2024-04-08 22:50:00|59.75|57.35|59.71|57.31|59.75|57.35|59.71|57.31|0
1712616900000|2024-04-08 22:55:00|59.69|57.29|59.71|57.31|59.75|57.35|59.67|57.27|0
1712617200000|2024-04-08 23:00:00|59.75|57.35|59.74|57.34|59.75|57.35|59.66|57.26|0
1712617500000|2024-04-08 23:05:00|59.78|57.38|59.78|57.38|59.83|57.43|59.74|57.34|0
1712617800000|2024-04-08 23:10:00|59.82|57.42|59.82|57.42|59.82|57.42|59.78|57.38|0
1712618100000|2024-04-08 23:15:00|59.86|57.46|59.82|57.42|59.94|57.54|59.82|57.42|0
1712618400000|2024-04-08 23:20:00|59.84|57.44|59.9|57.5|59.94|57.54|59.82|57.42|0
1712618700000|2024-04-08 23:25:00|59.92|57.52|59.98|57.58|59.98|57.58|59.9|57.5|0
1712619000000|2024-04-08 23:30:00|59.94|57.54|59.9|57.5|59.94|57.54|59.82|57.42|0
1712619300000|2024-04-08 23:35:00|59.92|57.52|59.88|57.48|59.94|57.54|59.88|57.48|0
1712619600000|2024-04-08 23:40:00|59.85|57.45|59.89|57.49|60.06|57.66|59.85|57.45|0
1712619900000|2024-04-08 23:45:00|59.85|57.45|59.81|57.41|59.89|57.49|59.77|57.37|0
1712620200000|2024-04-08 23:50:00|59.85|57.45|59.97|57.57|59.97|57.57|59.85|57.45|0
1712620500000|2024-04-08 23:55:00|59.99|57.59|60.09|57.69|60.13|57.73|59.99|57.59|0
1712620800000|2024-04-09 00:00:00|60.13|57.73|60.25|57.85|60.25|57.85|59.97|57.57|0
1712621100000|2024-04-09 00:05:00|60.29|57.89|60.25|57.85|60.29|57.89|60.01|57.61|0
1712621400000|2024-04-09 00:10:00|60.21|57.81|60.09|57.69|60.29|57.89|60.03|57.63|0
1712621700000|2024-04-09 00:15:00|59.99|57.79|60.66|58.46|60.66|58.46|59.95|57.75|0
1712622000000|2024-04-09 00:20:00|60.62|58.42|60.6|58.4|60.7|58.5|60.58|58.38|0
1712622300000|2024-04-09 00:25:00|60.58|58.38|60.7|58.5|60.74|58.54|60.58|58.38|0
1712622600000|2024-04-09 00:30:00|60.66|58.46|60.66|58.46|60.74|58.54|60.62|58.42|0
1712622900000|2024-04-09 00:35:00|60.62|58.42|60.57|58.37|60.62|58.42|60.45|58.25|0
1712623200000|2024-04-09 00:40:00|60.61|58.41|60.69|58.49|60.72|58.52|60.61|58.41|0
1712623500000|2024-04-09 00:45:00|60.65|58.45|60.65|58.45|60.69|58.49|60.57|58.37|0
1712623800000|2024-04-09 00:50:00|60.69|58.49|60.77|58.57|60.77|58.57|60.65|58.45|0
1712624100000|2024-04-09 00:55:00|60.73|58.53|60.73|58.53|60.73|58.53|60.69|58.49|0
1712624400000|2024-04-09 01:00:00|60.69|58.49|60.65|58.45|60.73|58.53|60.61|58.41|0
1712624700000|2024-04-09 01:05:00|60.69|58.49|60.73|58.53|60.77|58.57|60.67|58.47|0
1712625000000|2024-04-09 01:10:00|60.77|58.57|60.68|58.48|60.77|58.57|60.68|58.48|0
1712625300000|2024-04-09 01:15:00|60.73|58.53|60.77|58.57|60.77|58.57|60.64|58.44|0
1712625600000|2024-04-09 01:20:00|60.75|58.55|60.72|58.52|60.77|58.57|60.64|58.44|0
1712625900000|2024-04-09 01:25:00|60.68|58.48|60.68|58.48|60.72|58.52|60.64|58.44|0
1712626200000|2024-04-09 01:30:00|60.64|58.44|60.47|58.27|60.68|58.48|60.39|58.19|0
1712626500000|2024-04-09 01:35:00|60.51|58.31|60.72|58.52|60.72|58.52|60.51|58.31|0
1712626800000|2024-04-09 01:40:00|60.76|58.56|60.76|58.56|60.84|58.64|60.68|58.48|0
1712627100000|2024-04-09 01:45:00|60.72|58.52|60.78|58.58|60.8|58.6|60.72|58.52|0
1712627400000|2024-04-09 01:50:00|60.75|58.55|60.79|58.59|60.88|58.68|60.75|58.55|0
1712627700000|2024-04-09 01:55:00|60.84|58.64|60.96|58.76|60.96|58.76|60.83|58.63|0
1712628000000|2024-04-09 02:00:00|60.87|58.67|60.91|58.71|60.96|58.76|60.83|58.63|0
1712628300000|2024-04-09 02:05:00|60.96|58.76|60.95|58.75|61|58.8|60.89|58.69|0
1712628600000|2024-04-09 02:10:00|60.99|58.79|60.99|58.79|60.99|58.79|60.95|58.75|0
1712628900000|2024-04-09 02:15:00|60.95|58.75|60.7|58.5|60.99|58.79|60.7|58.5|0
1712629200000|2024-04-09 02:20:00|60.74|58.54|60.7|58.5|60.74|58.54|60.66|58.46|0
1712629500000|2024-04-09 02:25:00|60.74|58.54|60.7|58.5|60.74|58.54|60.62|58.42|0
1712629800000|2024-04-09 02:30:00|60.74|58.54|60.82|58.62|60.86|58.66|60.7|58.5|0
1712630100000|2024-04-09 02:35:00|60.86|58.66|60.98|58.78|60.99|58.79|60.82|58.62|0
1712630400000|2024-04-09 02:40:00|60.94|58.74|60.9|58.7|60.94|58.74|60.82|58.62|0
1712630700000|2024-04-09 02:45:00|60.92|58.72|60.94|58.74|60.98|58.78|60.92|58.72|0
1712631000000|2024-04-09 02:50:00|60.9|58.7|60.86|58.66|60.96|58.76|60.82|58.62|0
1712631300000|2024-04-09 02:55:00|60.82|58.62|60.77|58.57|60.86|58.66|60.77|58.57|0
1712631600000|2024-04-09 03:00:00|60.73|58.53|60.73|58.53|60.77|58.57|60.73|58.53|0
1712631900000|2024-04-09 03:05:00|60.77|58.57|60.73|58.53|60.77|58.57|60.69|58.49|0
1712632200000|2024-04-09 03:10:00|60.77|58.57|60.64|58.44|60.81|58.61|60.64|58.44|0
1712632500000|2024-04-09 03:15:00|60.6|58.4|60.56|58.36|60.64|58.44|60.56|58.36|0
1712632800000|2024-04-09 03:20:00|60.6|58.4|60.52|58.32|60.64|58.44|60.48|58.28|0
1712633100000|2024-04-09 03:25:00|60.48|58.28|60.56|58.36|60.56|58.36|60.48|58.28|0
1712633400000|2024-04-09 03:30:00|60.52|58.32|60.64|58.44|60.68|58.48|60.48|58.28|0
1712633700000|2024-04-09 03:35:00|60.62|58.42|60.55|58.35|60.62|58.42|60.55|58.35|0
1712634000000|2024-04-09 03:40:00|60.51|58.31|60.55|58.35|60.55|58.35|60.51|58.31|0
1712634300000|2024-04-09 03:45:00|60.59|58.39|60.55|58.35|60.63|58.43|60.55|58.35|0
1712634600000|2024-04-09 03:50:00|60.59|58.39|60.55|58.35|60.59|58.39|60.55|58.35|0
1712634900000|2024-04-09 03:55:00|60.51|58.31|60.47|58.27|60.55|58.35|60.47|58.27|0
1712635200000|2024-04-09 04:00:00|60.46|58.26|60.48|58.28|60.51|58.31|60.46|58.26|0
1712635500000|2024-04-09 04:05:00|60.5|58.3|60.46|58.26|60.5|58.3|60.42|58.22|0
1712635800000|2024-04-09 04:10:00|60.42|58.22|60.64|58.44|60.64|58.44|60.34|58.14|0
1712636100000|2024-04-09 04:15:00|60.6|58.4|60.56|58.36|60.64|58.44|60.52|58.32|0
1712636400000|2024-04-09 04:20:00|60.52|58.32|60.52|58.32|60.6|58.4|60.52|58.32|0
1712636700000|2024-04-09 04:25:00|60.56|58.36|60.56|58.36|60.56|58.36|60.56|58.36|0
1712637000000|2024-04-09 04:30:00|60.51|58.31|60.43|58.23|60.51|58.31|60.43|58.23|0
1712637300000|2024-04-09 04:35:00|60.45|58.25|60.47|58.27|60.47|58.27|60.39|58.19|0
1712637600000|2024-04-09 04:40:00|60.43|58.23|60.43|58.23|60.49|58.29|60.39|58.19|0
1712637900000|2024-04-09 04:45:00|60.39|58.19|60.34|58.14|60.39|58.19|60.3|58.1|0
1712638200000|2024-04-09 04:50:00|60.3|58.1|60.34|58.14|60.34|58.14|60.28|58.08|0
1712638500000|2024-04-09 04:55:00|60.3|58.1|60.34|58.14|60.38|58.18|60.3|58.1|0
1712638800000|2024-04-09 05:00:00|60.38|58.18|60.26|58.06|60.38|58.18|60.26|58.06|0
1712639100000|2024-04-09 05:05:00|60.3|58.1|60.17|57.97|60.38|58.18|60.17|57.97|0
1712639400000|2024-04-09 05:10:00|60.2|58|60.13|57.93|60.22|58.02|60.13|57.93|0
1712639700000|2024-04-09 05:15:00|60.17|57.97|60.17|57.97|60.17|57.97|60.01|57.81|0
1712640000000|2024-04-09 05:20:00|60.13|57.93|60.25|58.05|60.25|58.05|60.13|57.93|0
1712640300000|2024-04-09 05:25:00|60.29|58.09|60.29|58.09|60.33|58.13|60.29|58.09|0
1712640600000|2024-04-09 05:30:00|60.33|58.13|60.41|58.21|60.41|58.21|60.29|58.09|0
1712640900000|2024-04-09 05:35:00|60.45|58.25|60.37|58.17|60.45|58.25|60.33|58.13|0
1712641200000|2024-04-09 05:40:00|60.41|58.21|60.45|58.25|60.49|58.29|60.39|58.19|0
1712641500000|2024-04-09 05:45:00|60.49|58.29|60.28|58.08|60.49|58.29|60.28|58.08|0
1712641800000|2024-04-09 05:50:00|60.24|58.04|60.4|58.2|60.4|58.2|60.24|58.04|0
1712642100000|2024-04-09 05:55:00|60.44|58.24|60.48|58.28|60.49|58.29|60.4|58.2|0
1712642400000|2024-04-09 06:00:00|60.51|58.31|60.56|58.36|60.61|58.41|60.36|58.16|0
1712642700000|2024-04-09 06:05:00|60.52|58.32|60.52|58.32|60.56|58.36|60.44|58.24|0
1712643000000|2024-04-09 06:10:00|60.5|58.3|60.48|58.28|60.5|58.3|60.36|58.16|0
1712643300000|2024-04-09 06:15:00|60.52|58.32|60.4|58.2|60.56|58.36|60.4|58.2|0
1712643600000|2024-04-09 06:20:00|60.42|58.22|60.43|58.23|60.48|58.28|60.39|58.19|0
1712643900000|2024-04-09 06:25:00|60.39|58.19|60.27|58.07|60.43|58.23|60.23|58.03|0
1712644200000|2024-04-09 06:30:00|60.23|58.03|60.27|58.07|60.27|58.07|60.15|57.95|0
1712644500000|2024-04-09 06:35:00|60.19|57.99|60.47|58.27|60.47|58.27|60.19|57.99|0
1712644800000|2024-04-09 06:40:00|60.43|58.23|60.43|58.23|60.51|58.31|60.43|58.23|0
1712645100000|2024-04-09 06:45:00|60.47|58.27|60.43|58.23|60.55|58.35|60.35|58.15|0
1712645400000|2024-04-09 06:50:00|60.47|58.27|60.51|58.31|60.55|58.35|60.43|58.23|0
1712645700000|2024-04-09 06:55:00|60.47|58.27|60.63|58.43|60.67|58.47|60.47|58.27|0
1712646000000|2024-04-09 07:00:00|60.67|58.47|60.71|58.51|60.75|58.55|60.48|58.28|0
1712646300000|2024-04-09 07:05:00|60.73|58.53|60.83|58.63|60.87|58.67|60.67|58.47|0
1712646600000|2024-04-09 07:10:00|60.87|58.67|60.75|58.55|60.91|58.71|60.58|58.38|0
1712646900000|2024-04-09 07:15:00|60.66|58.46|60.54|58.34|60.7|58.5|60.42|58.22|0
1712647200000|2024-04-09 07:20:00|60.5|58.3|60.46|58.26|60.54|58.34|60.25|58.05|0
1712647500000|2024-04-09 07:25:00|60.52|58.32|60.49|58.29|60.62|58.42|60.33|58.13|0
1712647800000|2024-04-09 07:30:00|60.54|58.34|60.57|58.37|60.62|58.42|60.45|58.25|0
1712648100000|2024-04-09 07:35:00|60.53|58.33|60.94|58.74|60.98|58.78|60.51|58.31|0
1712648400000|2024-04-09 07:40:00|60.9|58.7|61.31|59.11|61.31|59.11|60.86|58.66|0
1712648700000|2024-04-09 07:45:00|61.35|59.15|61.06|58.86|61.39|59.19|61.06|58.86|0
1712649000000|2024-04-09 07:50:00|61.1|58.9|61.39|59.19|61.47|59.27|61.04|58.84|0
1712649300000|2024-04-09 07:55:00|61.41|59.21|61.64|59.44|61.68|59.48|61.39|59.19|0
1712649600000|2024-04-09 08:00:00|61.6|59.4|61.22|59.02|61.72|59.52|61.1|58.9|0
1712649900000|2024-04-09 08:05:00|61.18|58.98|61.39|59.19|61.55|59.35|61.1|58.9|0
1712650200000|2024-04-09 08:10:00|61.34|59.14|61.38|59.18|61.55|59.35|61.3|59.1|0
1712650500000|2024-04-09 08:15:00|61.34|59.14|61.13|58.93|61.41|59.21|61.09|58.89|0
1712650800000|2024-04-09 08:20:00|61.09|58.89|60.97|58.77|61.13|58.93|60.89|58.69|0
1712651100000|2024-04-09 08:25:00|61.01|58.81|60.88|58.68|61.05|58.85|60.8|58.6|0
1712651400000|2024-04-09 08:30:00|60.84|58.64|61.25|59.05|61.29|59.09|60.82|58.62|0
1712651700000|2024-04-09 08:35:00|61.21|59.01|61.13|58.93|61.29|59.09|61.05|58.85|0
1712652000000|2024-04-09 08:40:00|61.17|58.97|61.17|58.97|61.23|59.03|61.04|58.84|0
1712652300000|2024-04-09 08:45:00|61.21|59.01|61.17|58.97|61.46|59.26|61.12|58.92|0
1712652600000|2024-04-09 08:50:00|61.12|58.92|60.88|58.68|61.25|59.05|60.83|58.63|0
1712652900000|2024-04-09 08:55:00|60.96|58.76|60.92|58.72|60.96|58.76|60.79|58.59|0
1712653200000|2024-04-09 09:00:00|60.96|58.76|60.83|58.63|61.08|58.88|60.83|58.63|0
1712653500000|2024-04-09 09:05:00|60.87|58.67|61.08|58.88|61.08|58.88|60.54|58.34|0
1712653800000|2024-04-09 09:10:00|61.04|58.84|60.83|58.63|61.08|58.88|60.75|58.55|0
1712654100000|2024-04-09 09:15:00|60.79|58.59|60.42|58.22|60.79|58.59|60.38|58.18|0
1712654400000|2024-04-09 09:20:00|60.38|58.18|60.33|58.13|60.46|58.26|60.25|58.05|0
1712654700000|2024-04-09 09:25:00|60.29|58.09|60.37|58.17|60.5|58.3|60.25|58.05|0
1712655000000|2024-04-09 09:30:00|60.41|58.21|60.45|58.25|60.45|58.25|60.33|58.13|0
1712655300000|2024-04-09 09:35:00|60.49|58.29|60.57|58.37|60.66|58.46|60.37|58.17|0
1712655600000|2024-04-09 09:40:00|60.59|58.39|60.37|58.17|60.61|58.41|60.29|58.09|0
1712655900000|2024-04-09 09:45:00|60.41|58.21|60.12|57.92|60.53|58.33|60.08|57.88|0
1712656200000|2024-04-09 09:50:00|60.16|57.96|60.08|57.88|60.2|58|59.96|57.76|0
1712656500000|2024-04-09 09:55:00|60.04|57.84|60.36|58.16|60.4|58.2|59.92|57.72|0
1712656800000|2024-04-09 10:00:00|60.38|58.18|60.2|58|60.4|58.2|60.2|58|0
1712657100000|2024-04-09 10:05:00|60.24|58.04|60.32|58.12|60.32|58.12|60.07|57.87|0
1712657400000|2024-04-09 10:10:00|60.28|58.08|60.19|57.99|60.36|58.16|60.11|57.91|0
1712657700000|2024-04-09 10:15:00|60.15|57.95|60.07|57.87|60.27|58.07|60.07|57.87|0
1712658000000|2024-04-09 10:20:00|60.03|57.83|60.23|58.03|60.27|58.07|60.03|57.83|0
1712658300000|2024-04-09 10:25:00|60.27|58.07|60.64|58.44|60.72|58.52|60.27|58.07|0
1712658600000|2024-04-09 10:30:00|60.68|58.48|61.3|59.1|61.59|59.39|60.68|58.48|0
1712658900000|2024-04-09 10:35:00|61.34|59.14|62.04|59.84|62.04|59.84|61.34|59.14|0
1712659200000|2024-04-09 10:40:00|61.92|59.72|61.89|59.69|62.04|59.84|61.71|59.51|0
1712659500000|2024-04-09 10:45:00|61.91|59.71|61.7|59.5|62.04|59.84|61.58|59.38|0
1712659800000|2024-04-09 10:50:00|61.66|59.46|61.54|59.34|61.7|59.5|61.45|59.25|0
1712660100000|2024-04-09 10:55:00|61.58|59.38|61.41|59.21|61.58|59.38|61.33|59.13|0
1712660400000|2024-04-09 11:00:00|61.37|59.17|61.04|58.84|61.37|59.17|61|58.8|0
1712660700000|2024-04-09 11:05:00|61.08|58.88|60.79|58.59|61.08|58.88|60.75|58.55|0
1712661000000|2024-04-09 11:10:00|60.75|58.55|60.09|57.89|60.87|58.67|60.09|57.89|0
1712661300000|2024-04-09 11:15:00|60.05|57.85|60.34|58.14|60.46|58.26|59.81|57.61|0
1712661600000|2024-04-09 11:20:00|60.29|58.09|60.17|57.97|60.34|58.14|59.93|57.73|0
1712661900000|2024-04-09 11:25:00|60.13|57.93|60.17|57.97|60.29|58.09|60.13|57.93|0
1712662200000|2024-04-09 11:30:00|60.21|58.01|60.41|58.21|60.41|58.21|60.05|57.85|0
1712662500000|2024-04-09 11:35:00|60.45|58.25|60.21|58.01|60.45|58.25|60.12|57.92|0
1712662800000|2024-04-09 11:40:00|60.25|58.05|60.04|57.84|60.29|58.09|59.96|57.76|0
1712663100000|2024-04-09 11:45:00|60|57.8|60.2|58|60.37|58.17|60|57.8|0
1712663400000|2024-04-09 11:50:00|60.24|58.04|60.12|57.92|60.37|58.17|60.08|57.88|0
1712663700000|2024-04-09 11:55:00|60.16|57.96|59.59|57.39|60.2|58|59.51|57.31|0
1712664000000|2024-04-09 12:00:00|59.51|57.31|59.35|57.15|59.55|57.35|59.31|57.11|0
1712664300000|2024-04-09 12:05:00|59.39|57.19|59.51|57.31|59.51|57.31|59.31|57.11|0
1712664600000|2024-04-09 12:10:00|59.49|57.29|58.66|56.46|59.49|57.29|58.47|56.27|0
1712664900000|2024-04-09 12:15:00|58.62|56.42|58.54|56.34|58.66|56.46|58.5|56.3|0
1712665200000|2024-04-09 12:20:00|58.58|56.38|58.94|56.74|59.18|56.98|58.54|56.34|0
1712665500000|2024-04-09 12:25:00|58.98|56.78|59.06|56.86|59.18|56.98|58.98|56.78|0
1712665800000|2024-04-09 12:30:00|59.02|56.82|58.78|56.58|59.18|56.98|58.74|56.54|0
1712666100000|2024-04-09 12:35:00|58.82|56.62|58.77|56.57|58.86|56.66|58.58|56.38|0
1712666400000|2024-04-09 12:40:00|58.73|56.53|58.71|56.51|59.65|57.45|58.71|56.51|0
1712666700000|2024-04-09 12:45:00|58.63|56.43|58.91|56.71|59.03|56.83|58.63|56.43|0
1712667000000|2024-04-09 12:50:00|58.87|56.67|58.99|56.79|59.07|56.87|58.83|56.63|0
1712667300000|2024-04-09 12:55:00|58.95|56.75|58.99|56.79|59.07|56.87|58.83|56.63|0
1712667600000|2024-04-09 13:00:00|58.95|56.75|58.95|56.75|58.99|56.79|58.83|56.63|0
1712667900000|2024-04-09 13:05:00|58.93|56.73|59.19|56.99|59.27|57.07|58.93|56.73|0
1712668200000|2024-04-09 13:10:00|59.21|57.01|58.82|56.62|59.23|57.03|58.82|56.62|0
1712668500000|2024-04-09 13:15:00|58.86|56.66|58.31|56.11|58.9|56.7|57.95|55.75|0
1712668800000|2024-04-09 13:20:00|58.27|56.07|58.19|55.99|58.35|56.15|57.99|55.79|0
1712669100000|2024-04-09 13:25:00|58.17|55.97|58.07|55.87|58.46|56.26|57.91|55.71|0
1712669400000|2024-04-09 13:30:00|58.1|55.9|58.78|56.58|58.82|56.62|57.71|55.51|0
1712669700000|2024-04-09 13:35:00|58.74|56.54|58.34|56.14|59.1|56.9|58.02|55.82|0
1712670000000|2024-04-09 13:40:00|58.3|56.1|59.05|56.85|59.29|57.09|58.18|55.98|0
1712670300000|2024-04-09 13:45:00|59.13|56.93|60.34|58.14|60.43|58.23|58.93|56.73|0
1712670600000|2024-04-09 13:50:00|60.43|58.23|60.61|58.41|60.92|58.72|60.26|58.06|0
1712670900000|2024-04-09 13:55:00|60.63|58.43|60.62|58.42|61.06|58.86|59.66|57.46|0
1712671200000|2024-04-09 14:00:00|60.66|58.46|60.62|58.42|60.87|58.67|60.21|58.01|0
1712671500000|2024-04-09 14:05:00|60.58|58.38|60.74|58.54|60.99|58.79|60.54|58.34|0
1712671800000|2024-04-09 14:10:00|60.78|58.58|60.37|58.17|61.03|58.83|60.37|58.17|0
1712672100000|2024-04-09 14:15:00|60.33|58.13|60.45|58.25|60.7|58.5|60.04|57.84|0
1712672400000|2024-04-09 14:20:00|60.49|58.29|60.53|58.33|60.61|58.41|60.29|58.09|0
1712672700000|2024-04-09 14:25:00|60.57|58.37|62.86|60.66|62.98|60.78|60.45|58.25|0
1712673000000|2024-04-09 14:30:00|62.94|60.74|64.16|61.96|64.61|62.41|61.96|59.76|0
1712673300000|2024-04-09 14:35:00|64.21|62.01|65.86|63.66|65.95|63.75|64.03|61.83|0
1712673600000|2024-04-09 14:40:00|65.73|63.53|67.46|65.26|68.18|65.98|65.29|63.09|0
1712673900000|2024-04-09 14:45:00|67.24|65.04|67.95|65.75|68.18|65.98|66.65|64.45|0
1712674200000|2024-04-09 14:50:00|67.86|65.66|67.06|64.86|68.36|66.16|65.68|63.48|0
1712674500000|2024-04-09 14:55:00|67.02|64.82|65.15|62.95|67.02|64.82|65.11|62.91|0
1712674800000|2024-04-09 15:00:00|65.28|63.08|65.37|63.17|66.38|64.18|64.97|62.77|0
1712675100000|2024-04-09 15:05:00|65.41|63.21|64.36|62.16|65.46|63.26|64.15|61.95|0
1712675400000|2024-04-09 15:10:00|64.54|62.34|65.06|62.86|65.56|63.36|64.45|62.25|0
1712675700000|2024-04-09 15:15:00|64.97|62.77|63.58|61.38|64.97|62.77|63.5|61.3|0
1712676000000|2024-04-09 15:20:00|63.63|61.43|63.97|61.77|64.45|62.25|63.58|61.38|0
1712676300000|2024-04-09 15:25:00|64.01|61.81|64.53|62.33|64.71|62.51|63.76|61.56|0
1712676600000|2024-04-09 15:30:00|64.49|62.29|64.66|62.46|64.75|62.55|64.1|61.9|0
1712676900000|2024-04-09 15:35:00|64.62|62.42|64.62|62.42|64.97|62.77|64.14|61.94|0
1712677200000|2024-04-09 15:40:00|64.66|62.46|63.19|60.99|64.7|62.5|62.98|60.78|0
1712677500000|2024-04-09 15:45:00|63.32|61.12|62.77|60.57|63.47|61.27|62.53|60.33|0
1712677800000|2024-04-09 15:50:00|62.72|60.52|62.93|60.73|63.45|61.25|62.72|60.52|0
1712678100000|2024-04-09 15:55:00|62.85|60.65|62.98|60.78|62.98|60.78|62.68|60.48|0
1712678400000|2024-04-09 16:00:00|63.02|60.82|62.51|60.31|63.1|60.9|62.21|60.01|0
1712678700000|2024-04-09 16:05:00|62.55|60.35|62.46|60.26|63.06|60.86|62.29|60.09|0
1712679000000|2024-04-09 16:10:00|62.51|60.31|62|59.8|62.63|60.43|61.62|59.42|0
1712679300000|2024-04-09 16:15:00|61.96|59.76|62.16|59.96|62.21|60.01|61.83|59.63|0
1712679600000|2024-04-09 16:20:00|62.12|59.92|61.95|59.75|62.29|60.09|61.87|59.67|0
1712679900000|2024-04-09 16:25:00|61.91|59.71|62.29|60.09|62.61|60.41|61.74|59.54|0
1712680200000|2024-04-09 16:30:00|62.25|60.05|61.45|59.25|62.25|60.05|61.41|59.21|0
1712680500000|2024-04-09 16:35:00|61.49|59.29|61.57|59.37|61.95|59.75|61.49|59.29|0
1712680800000|2024-04-09 16:40:00|61.53|59.33|62.4|60.2|62.4|60.2|61.53|59.33|0
1712681100000|2024-04-09 16:45:00|62.35|60.15|62.48|60.28|62.78|60.58|62.19|59.99|0
1712681400000|2024-04-09 16:50:00|62.44|60.24|63.8|61.6|63.93|61.73|62.35|60.15|0
1712681700000|2024-04-09 16:55:00|63.84|61.64|63.49|61.29|63.84|61.64|62.47|60.27|0
1712682000000|2024-04-09 17:00:00|63.53|61.33|62.81|60.61|63.62|61.42|62.81|60.61|0
1712682300000|2024-04-09 17:05:00|62.76|60.56|62.47|60.27|63.17|60.97|62.34|60.14|0
1712682600000|2024-04-09 17:10:00|62.43|60.23|62.64|60.44|62.85|60.65|62.34|60.14|0
1712682900000|2024-04-09 17:15:00|62.59|60.39|62.76|60.56|63.15|60.95|62.55|60.35|0
1712683200000|2024-04-09 17:20:00|62.68|60.48|62.76|60.56|62.89|60.69|62.04|59.84|0
1712683500000|2024-04-09 17:25:00|62.85|60.65|62.89|60.69|63.14|60.94|62.59|60.39|0
1712683800000|2024-04-09 17:30:00|62.8|60.6|62.97|60.77|63.06|60.86|62.46|60.26|0
1712684100000|2024-04-09 17:35:00|62.93|60.73|62.33|60.13|62.97|60.77|62.33|60.13|0
1712684400000|2024-04-09 17:40:00|62.29|60.09|63.18|60.98|63.35|61.15|62.08|59.88|0
1712684700000|2024-04-09 17:45:00|63.09|60.89|63.39|61.19|63.56|61.36|63.01|60.81|0
1712685000000|2024-04-09 17:50:00|63.43|61.23|63.17|60.97|63.43|61.23|62.88|60.68|0
1712685300000|2024-04-09 17:55:00|63.13|60.93|63.69|61.49|63.73|61.53|63.13|60.93|0
1712685600000|2024-04-09 18:00:00|63.77|61.57|63.77|61.57|64.42|62.22|63.6|61.4|0
1712685900000|2024-04-09 18:05:00|63.73|61.53|63.13|60.93|63.86|61.66|63.08|60.88|0
1712686200000|2024-04-09 18:10:00|63.04|60.84|63.38|61.18|63.55|61.35|63.04|60.84|0
1712686500000|2024-04-09 18:15:00|63.42|61.22|63|60.8|63.55|61.35|62.87|60.67|0
1712686800000|2024-04-09 18:20:00|62.95|60.75|63.55|61.35|63.63|61.43|62.7|60.5|0
1712687100000|2024-04-09 18:25:00|63.51|61.31|63.68|61.48|63.89|61.69|63.12|60.92|0
1712687400000|2024-04-09 18:30:00|63.72|61.52|63.85|61.65|64.19|61.99|63.63|61.43|0
1712687700000|2024-04-09 18:35:00|63.93|61.73|64.02|61.82|64.15|61.95|63.29|61.09|0
1712688000000|2024-04-09 18:40:00|63.97|61.77|64.01|61.81|64.23|62.03|63.59|61.39|0
1712688300000|2024-04-09 18:45:00|64.06|61.86|64.19|61.99|64.32|62.12|63.67|61.47|0
1712688600000|2024-04-09 18:50:00|64.14|61.94|63.8|61.6|64.4|62.2|63.41|61.21|0
1712688900000|2024-04-09 18:55:00|63.84|61.64|63.88|61.68|64.01|61.81|63.58|61.38|0
1712689200000|2024-04-09 19:00:00|63.92|61.72|64.27|62.07|64.74|62.54|63.92|61.72|0
1712689500000|2024-04-09 19:05:00|64.25|62.05|64.96|62.76|65.13|62.93|64.05|61.85|0
1712689800000|2024-04-09 19:10:00|65|62.8|64.7|62.5|65.31|63.11|64.48|62.28|0
1712690100000|2024-04-09 19:15:00|64.74|62.54|63.53|61.33|64.74|62.54|63.53|61.33|0
1712690400000|2024-04-09 19:20:00|63.57|61.37|62.42|60.22|63.57|61.37|62.3|60.1|0
1712690700000|2024-04-09 19:25:00|62.38|60.18|60.38|58.18|62.42|60.22|60.38|58.18|0
1712691000000|2024-04-09 19:30:00|60.47|58.27|60.59|58.39|60.88|58.68|59.73|57.53|0
1712691300000|2024-04-09 19:35:00|60.51|58.31|61.66|59.46|61.66|59.46|60.34|58.14|0
1712691600000|2024-04-09 19:40:00|61.58|59.38|61.29|59.09|62.08|59.88|61.16|58.96|0
1712691900000|2024-04-09 19:45:00|61.25|59.05|61.45|59.25|61.79|59.59|61.12|58.92|0
1712692200000|2024-04-09 19:50:00|61.49|59.29|60.99|58.79|61.78|59.58|60.99|58.79|0
1712692500000|2024-04-09 19:55:00|60.75|58.55|59.07|56.87|60.75|58.55|58.95|56.75|0
1712692800000|2024-04-09 20:00:00|58.83|56.63|57.76|55.56|58.83|56.63|57.25|55.05|0
1712693100000|2024-04-09 20:05:00|57.8|55.6|59.51|57.31|60.78|58.58|57.76|55.56|0
1712693400000|2024-04-09 20:10:00|59.47|57.27|56.96|54.76|59.51|57.31|56.81|54.61|0
1712693700000|2024-04-09 20:15:00|57.06|54.66|57.06|54.66|57.14|54.74|57.02|54.62|0
1712694000000|2024-04-09 20:20:00|57.02|54.62|57.18|54.78|57.18|54.78|56.82|54.42|0
1712694300000|2024-04-09 20:25:00|57.16|54.76|57.21|54.81|57.25|54.85|57.1|54.7|0
1712694600000|2024-04-09 20:30:00|57.17|54.77|57.21|54.81|57.21|54.81|57.06|54.66|0
1712694900000|2024-04-09 20:35:00|57.19|54.79|57.01|54.61|57.19|54.79|56.94|54.54|0
1712695200000|2024-04-09 20:40:00|57.05|54.65|57.15|54.75|57.21|54.81|57.03|54.63|0
1712695500000|2024-04-09 20:45:00|57.21|54.81|57.36|54.96|57.37|54.97|57.21|54.81|0
1712695800000|2024-04-09 20:50:00|57.4|55|57.28|54.88|57.4|55|57.21|54.81|0
1712696100000|2024-04-09 20:55:00|57.32|54.92|57.35|54.95|57.48|55.08|57.2|54.8|0
1712696400000|2024-04-09 21:00:00|57.36|54.96|57.39|54.99|57.39|54.99|57.36|54.96|0
1712696700000|2024-04-09 21:05:00|57.37|54.97|57.29|54.89|57.37|54.97|57.28|54.88|0
1712697000000|2024-04-09 21:10:00|57.28|54.88|57.28|54.88|57.28|54.88|57.28|54.88|0
1712697300000|2024-04-09 21:15:00|57.29|54.89|57.24|54.84|57.29|54.89|57.24|54.84|0
1712697600000|2024-04-09 21:20:00|57.26|54.86|57.45|55.05|57.45|55.05|57.26|54.86|0
1712697900000|2024-04-09 21:25:00|57.48|55.08|57.5|55.1|57.51|55.11|57.46|55.06|0
1712698200000|2024-04-09 21:30:00|57.48|55.08|57.49|55.09|57.49|55.09|57.45|55.05|0
1712698500000|2024-04-09 21:35:00|57.5|55.1|57.51|55.11|57.51|55.11|57.49|55.09|0
1712698800000|2024-04-09 21:40:00|57.54|55.14|57.44|55.04|57.54|55.14|57.44|55.04|0
1712699100000|2024-04-09 21:45:00|57.47|55.07|57.48|55.08|57.5|55.1|57.43|55.03|0
1712699400000|2024-04-09 21:50:00|57.47|55.07|57.47|55.07|57.49|55.09|57.47|55.07|0
1712699700000|2024-04-09 21:55:00|57.5|55.1|57.42|55.02|57.5|55.1|57.42|55.02|0
1712700000000|2024-04-09 22:00:00|57.32|54.92|57.56|55.16|57.58|55.18|57.3|54.9|0
1712700300000|2024-04-09 22:05:00|57.54|55.14|57.42|55.02|57.56|55.16|57.38|54.98|0
1712700600000|2024-04-09 22:10:00|57.46|55.06|57.57|55.17|57.61|55.21|57.38|54.98|0
1712700900000|2024-04-09 22:15:00|57.53|55.13|57.41|55.01|57.53|55.13|57.41|55.01|0
1712701200000|2024-04-09 22:20:00|57.45|55.05|57.61|55.21|57.61|55.21|57.37|54.97|0
1712701500000|2024-04-09 22:25:00|57.57|55.17|57.69|55.29|57.69|55.29|57.53|55.13|0
1712701800000|2024-04-09 22:30:00|57.73|55.33|57.53|55.13|57.73|55.33|57.53|55.13|0
1712702100000|2024-04-09 22:35:00|57.49|55.09|57.57|55.17|57.6|55.2|57.37|54.97|0
1712702400000|2024-04-09 22:40:00|57.56|55.16|57.8|55.4|57.8|55.4|57.56|55.16|0
1712702700000|2024-04-09 22:45:00|57.76|55.36|57.68|55.28|57.8|55.4|57.68|55.28|0
1712703000000|2024-04-09 22:50:00|57.72|55.32|57.68|55.28|57.76|55.36|57.64|55.24|0
1712703300000|2024-04-09 22:55:00|57.72|55.32|57.6|55.2|57.72|55.32|57.6|55.2|0
1712703600000|2024-04-09 23:00:00|57.56|55.16|57.64|55.24|57.68|55.28|57.52|55.12|0
1712703900000|2024-04-09 23:05:00|57.6|55.2|57.63|55.23|57.67|55.27|57.6|55.2|0
1712704200000|2024-04-09 23:10:00|57.67|55.27|57.59|55.19|57.71|55.31|57.55|55.15|0
1712704500000|2024-04-09 23:15:00|57.61|55.21|57.67|55.27|57.67|55.27|57.59|55.19|0
1712704800000|2024-04-09 23:20:00|57.71|55.31|57.67|55.27|57.75|55.35|57.63|55.23|0
1712705100000|2024-04-09 23:25:00|57.71|55.31|57.67|55.27|57.71|55.31|57.67|55.27|0
1712705400000|2024-04-09 23:30:00|57.71|55.31|57.71|55.31|57.75|55.35|57.71|55.31|0
1712705700000|2024-04-09 23:35:00|57.67|55.27|57.58|55.18|57.71|55.31|57.58|55.18|0
1712706000000|2024-04-09 23:40:00|57.62|55.22|57.7|55.3|57.74|55.34|57.62|55.22|0
1712706300000|2024-04-09 23:45:00|57.74|55.34|57.7|55.3|57.76|55.36|57.7|55.3|0
1712706600000|2024-04-09 23:50:00|57.72|55.32|57.74|55.34|57.74|55.34|57.7|55.3|0
1712706900000|2024-04-09 23:55:00|57.7|55.3|57.82|55.42|57.82|55.42|57.7|55.3|0
1712707200000|2024-04-10 00:00:00|57.86|55.46|57.58|55.18|57.9|55.5|57.58|55.18|0
1712707500000|2024-04-10 00:05:00|57.62|55.22|57.61|55.21|57.69|55.29|57.58|55.18|0
1712707800000|2024-04-10 00:10:00|57.57|55.17|57.49|55.09|57.61|55.21|57.46|55.06|0
1712708100000|2024-04-10 00:15:00|57.43|55.23|57.47|55.27|57.59|55.39|57.39|55.19|0
1712708400000|2024-04-10 00:20:00|57.51|55.31|57.35|55.15|57.51|55.31|57.23|55.03|0
1712708700000|2024-04-10 00:25:00|57.33|55.13|57.95|55.75|57.95|55.75|57.27|55.07|0
1712709000000|2024-04-10 00:30:00|57.91|55.71|58.07|55.87|58.07|55.87|57.91|55.71|0
1712709300000|2024-04-10 00:35:00|58.03|55.83|57.99|55.79|58.07|55.87|57.91|55.71|0
1712709600000|2024-04-10 00:40:00|57.95|55.75|57.99|55.79|57.99|55.79|57.91|55.71|0
1712709900000|2024-04-10 00:45:00|57.95|55.75|58.07|55.87|58.07|55.87|57.95|55.75|0
1712710200000|2024-04-10 00:50:00|58.11|55.91|57.95|55.75|58.11|55.91|57.95|55.75|0
1712710500000|2024-04-10 00:55:00|57.99|55.79|58.01|55.81|58.03|55.83|57.95|55.75|0
1712710800000|2024-04-10 01:00:00|57.99|55.79|57.94|55.74|58.03|55.83|57.9|55.7|0
1712711100000|2024-04-10 01:05:00|57.98|55.78|57.94|55.74|57.98|55.78|57.94|55.74|0
1712711400000|2024-04-10 01:10:00|57.98|55.78|58.06|55.86|58.1|55.9|57.94|55.74|0
1712711700000|2024-04-10 01:15:00|58.1|55.9|58.06|55.86|58.1|55.9|57.94|55.74|0
1712712000000|2024-04-10 01:20:00|58.1|55.9|58.18|55.98|58.22|56.02|58.06|55.86|0
1712712300000|2024-04-10 01:25:00|58.22|56.02|58.33|56.13|58.35|56.15|58.18|55.98|0
1712712600000|2024-04-10 01:30:00|58.37|56.17|58.33|56.13|58.41|56.21|58.25|56.05|0
1712712900000|2024-04-10 01:35:00|58.31|56.11|58.37|56.17|58.45|56.25|58.31|56.11|0
1712713200000|2024-04-10 01:40:00|58.33|56.13|58.33|56.13|58.37|56.17|58.29|56.09|0
1712713500000|2024-04-10 01:45:00|58.35|56.15|58.21|56.01|58.35|56.15|58.17|55.97|0
1712713800000|2024-04-10 01:50:00|58.17|55.97|58.13|55.93|58.21|56.01|58.09|55.89|0
1712714100000|2024-04-10 01:55:00|58.17|55.97|57.93|55.73|58.17|55.97|57.93|55.73|0
1712714400000|2024-04-10 02:00:00|57.97|55.77|58.04|55.84|58.04|55.84|57.93|55.73|0
1712714700000|2024-04-10 02:05:00|58.08|55.88|58.04|55.84|58.12|55.92|58.04|55.84|0
1712715000000|2024-04-10 02:10:00|58.06|55.86|58.16|55.96|58.22|56.02|58.04|55.84|0
1712715300000|2024-04-10 02:15:00|58.2|56|58.08|55.88|58.24|56.04|58.08|55.88|0
1712715600000|2024-04-10 02:20:00|58.1|55.9|58|55.8|58.12|55.92|57.96|55.76|0
1712715900000|2024-04-10 02:25:00|57.96|55.76|57.96|55.76|58.04|55.84|57.96|55.76|0
1712716200000|2024-04-10 02:30:00|58|55.8|57.91|55.71|58.03|55.83|57.91|55.71|0
1712716500000|2024-04-10 02:35:00|57.95|55.75|57.95|55.75|58.03|55.83|57.87|55.67|0
1712716800000|2024-04-10 02:40:00|57.97|55.77|57.99|55.79|57.99|55.79|57.95|55.75|0
1712717100000|2024-04-10 02:45:00|57.95|55.75|58.24|56.04|58.24|56.04|57.95|55.75|0
1712717400000|2024-04-10 02:50:00|58.28|56.08|58.24|56.04|58.28|56.08|58.2|56|0
1712717700000|2024-04-10 02:55:00|58.28|56.08|58.12|55.92|58.28|56.08|58.08|55.88|0
1712718000000|2024-04-10 03:00:00|58.08|55.88|58.08|55.88|58.16|55.96|58.08|55.88|0
1712718300000|2024-04-10 03:05:00|58.12|55.92|58.15|55.95|58.16|55.96|58.08|55.88|0
1712718600000|2024-04-10 03:10:00|58.12|55.92|58.15|55.95|58.19|55.99|58.12|55.92|0
1712718900000|2024-04-10 03:15:00|58.19|55.99|58.11|55.91|58.19|55.99|58.11|55.91|0
1712719200000|2024-04-10 03:20:00|58.07|55.87|58.11|55.91|58.15|55.95|58.07|55.87|0
1712719500000|2024-04-10 03:25:00|58.13|55.93|58.11|55.91|58.13|55.93|58.07|55.87|0
1712719800000|2024-04-10 03:30:00|58.07|55.87|58.11|55.91|58.11|55.91|58.03|55.83|0
1712720100000|2024-04-10 03:35:00|58.07|55.87|58.22|56.02|58.26|56.06|58.07|55.87|0
1712720400000|2024-04-10 03:40:00|58.18|55.98|58.22|56.02|58.22|56.02|58.18|55.98|0
1712720700000|2024-04-10 03:45:00|58.26|56.06|58.14|55.94|58.26|56.06|58.14|55.94|0
1712721000000|2024-04-10 03:50:00|58.18|55.98|58.22|56.02|58.22|56.02|58.18|55.98|0
1712721300000|2024-04-10 03:55:00|58.26|56.06|58.14|55.94|58.26|56.06|58.14|55.94|0
1712721600000|2024-04-10 04:00:00|58.16|55.96|58.14|55.94|58.18|55.98|58.1|55.9|0
1712721900000|2024-04-10 04:05:00|58.1|55.9|58.02|55.82|58.14|55.94|58.02|55.82|0
1712722200000|2024-04-10 04:10:00|58.06|55.86|58.05|55.85|58.09|55.89|58.02|55.82|0
1712722500000|2024-04-10 04:15:00|58.09|55.89|58.05|55.85|58.09|55.89|58.01|55.81|0
1712722800000|2024-04-10 04:20:00|58.01|55.81|57.97|55.77|58.09|55.89|57.97|55.77|0
1712723400000|2024-04-10 04:30:00|58.01|55.81|57.97|55.77|58.05|55.85|57.97|55.77|0
1712723700000|2024-04-10 04:35:00|57.93|55.73|57.89|55.69|57.97|55.77|57.89|55.69|0
1712724000000|2024-04-10 04:40:00|57.93|55.73|57.92|55.72|57.93|55.73|57.89|55.69|0
1712724300000|2024-04-10 04:45:00|57.96|55.76|58|55.8|58|55.8|57.92|55.72|0
1712724600000|2024-04-10 04:50:00|57.96|55.76|58.04|55.84|58.04|55.84|57.96|55.76|0
1712724900000|2024-04-10 04:55:00|58.02|55.82|58.04|55.84|58.04|55.84|58|55.8|0
1712725200000|2024-04-10 05:00:00|58|55.8|57.96|55.76|58.08|55.88|57.96|55.76|0
1712725500000|2024-04-10 05:05:00|58|55.8|57.96|55.76|58|55.8|57.96|55.76|0
1712725800000|2024-04-10 05:10:00|57.92|55.72|57.95|55.75|57.99|55.79|57.92|55.72|0
1712726100000|2024-04-10 05:15:00|57.91|55.71|57.95|55.75|57.99|55.79|57.91|55.71|0
1712726400000|2024-04-10 05:20:00|57.99|55.79|58.03|55.83|58.07|55.87|57.99|55.79|0
1712726700000|2024-04-10 05:25:00|58.05|55.85|57.99|55.79|58.07|55.87|57.95|55.75|0
1712727000000|2024-04-10 05:30:00|57.95|55.75|57.85|55.65|57.95|55.75|57.71|55.51|0
1712727300000|2024-04-10 05:35:00|57.83|55.63|57.93|55.73|57.95|55.75|57.83|55.63|0
1712727600000|2024-04-10 05:40:00|57.95|55.75|58.14|55.94|58.14|55.94|57.91|55.71|0
1712727900000|2024-04-10 05:45:00|58.16|55.96|58.46|56.26|58.46|56.26|58.14|55.94|0
1712728200000|2024-04-10 05:50:00|58.42|56.22|58.42|56.22|58.46|56.26|58.34|56.14|0
1712728500000|2024-04-10 05:55:00|58.38|56.18|58.46|56.26|58.46|56.26|58.34|56.14|0
1712728800000|2024-04-10 06:00:00|58.42|56.22|58.46|56.26|58.48|56.28|58.34|56.14|0
1712729100000|2024-04-10 06:05:00|58.44|56.24|58.29|56.09|58.46|56.26|58.25|56.05|0
1712729400000|2024-04-10 06:10:00|58.25|56.05|58.17|55.97|58.33|56.13|58.09|55.89|0
1712729700000|2024-04-10 06:15:00|58.21|56.01|58.29|56.09|58.41|56.21|58.21|56.01|0
1712730000000|2024-04-10 06:20:00|58.25|56.05|58.21|56.01|58.33|56.13|58.13|55.93|0
1712730300000|2024-04-10 06:25:00|58.17|55.97|57.57|55.37|58.17|55.97|57.53|55.33|0
1712730600000|2024-04-10 06:30:00|57.53|55.33|57.72|55.52|57.8|55.6|57.45|55.25|0
1712730900000|2024-04-10 06:35:00|57.76|55.56|57.68|55.48|57.76|55.56|57.62|55.42|0
1712731200000|2024-04-10 06:40:00|57.64|55.44|57.68|55.48|57.84|55.64|57.64|55.44|0
1712731500000|2024-04-10 06:45:00|57.64|55.44|57.56|55.36|57.66|55.46|57.56|55.36|0
1712731800000|2024-04-10 06:50:00|57.6|55.4|57.64|55.44|57.72|55.52|57.6|55.4|0
1712732100000|2024-04-10 06:55:00|57.66|55.46|57.87|55.67|57.87|55.67|57.6|55.4|0
1712732400000|2024-04-10 07:00:00|57.83|55.63|57.71|55.51|57.83|55.63|57.36|55.16|0
1712732700000|2024-04-10 07:05:00|57.73|55.53|57.59|55.39|57.79|55.59|57.59|55.39|0
1712733000000|2024-04-10 07:10:00|57.55|55.35|57.55|55.35|57.75|55.55|57.51|55.31|0
1712733300000|2024-04-10 07:15:00|57.53|55.33|57.55|55.35|57.55|55.35|57.35|55.15|0
1712733600000|2024-04-10 07:20:00|57.51|55.31|57.79|55.59|57.83|55.63|57.51|55.31|0
1712733900000|2024-04-10 07:25:00|57.83|55.63|57.27|55.07|57.83|55.63|57.23|55.03|0
1712734200000|2024-04-10 07:30:00|57.31|55.11|57.35|55.15|57.39|55.19|57.11|54.91|0
1712734500000|2024-04-10 07:35:00|57.39|55.19|58.1|55.9|58.11|55.91|57.35|55.15|0
1712734800000|2024-04-10 07:40:00|58.14|55.94|57.79|55.59|58.14|55.94|57.75|55.55|0
1712735100000|2024-04-10 07:45:00|57.83|55.63|57.84|55.64|57.94|55.74|57.67|55.47|0
1712735400000|2024-04-10 07:50:00|57.86|55.66|57.82|55.62|57.86|55.66|57.63|55.43|0
1712735700000|2024-04-10 07:55:00|57.86|55.66|57.9|55.7|58.02|55.82|57.82|55.62|0
1712736000000|2024-04-10 08:00:00|57.94|55.74|58.02|55.82|58.06|55.86|57.7|55.5|0
1712736300000|2024-04-10 08:05:00|57.98|55.78|58.17|55.97|58.25|56.05|57.86|55.66|0
1712736600000|2024-04-10 08:10:00|58.13|55.93|58.01|55.81|58.17|55.97|58.01|55.81|0
1712736900000|2024-04-10 08:15:00|58.05|55.85|57.81|55.61|58.05|55.85|57.77|55.57|0
1712737200000|2024-04-10 08:20:00|57.79|55.59|58.13|55.93|58.15|55.95|57.77|55.57|0
1712737500000|2024-04-10 08:25:00|58.09|55.89|57.67|55.47|58.09|55.89|57.59|55.39|0
1712737800000|2024-04-10 08:30:00|57.65|55.45|57.59|55.39|57.71|55.51|57.43|55.23|0
1712738100000|2024-04-10 08:35:00|57.63|55.43|57.47|55.27|57.75|55.55|57.45|55.25|0
1712738400000|2024-04-10 08:40:00|57.43|55.23|57.65|55.45|57.67|55.47|57.43|55.23|0
1712738700000|2024-04-10 08:45:00|57.63|55.43|57.55|55.35|57.78|55.58|57.51|55.31|0
1712739000000|2024-04-10 08:50:00|57.51|55.31|57.27|55.07|57.55|55.35|57.23|55.03|0
1712739300000|2024-04-10 08:55:00|57.23|55.03|57.11|54.91|57.23|55.03|56.99|54.79|0
1712739600000|2024-04-10 09:00:00|57.07|54.87|57.7|55.5|57.7|55.5|56.87|54.67|0
1712739900000|2024-04-10 09:05:00|57.74|55.54|57.56|55.36|57.78|55.58|57.42|55.22|0
1712740200000|2024-04-10 09:10:00|57.5|55.3|57.62|55.42|57.62|55.42|57.42|55.22|0
1712740500000|2024-04-10 09:15:00|57.58|55.38|57.58|55.38|57.73|55.53|57.46|55.26|0
1712740800000|2024-04-10 09:20:00|57.56|55.36|57.61|55.41|57.65|55.45|57.5|55.3|0
1712741100000|2024-04-10 09:25:00|57.65|55.45|57.69|55.49|57.73|55.53|57.49|55.29|0
1712741400000|2024-04-10 09:30:00|57.65|55.45|57.73|55.53|57.85|55.65|57.65|55.45|0
1712741700000|2024-04-10 09:35:00|57.77|55.57|58.12|55.92|58.16|55.96|57.77|55.57|0
1712742000000|2024-04-10 09:40:00|58.16|55.96|58.08|55.88|58.16|55.96|58|55.8|0
1712742300000|2024-04-10 09:45:00|58.12|55.92|58|55.8|58.12|55.92|58|55.8|0
1712742600000|2024-04-10 09:50:00|58.08|55.88|58.08|55.88|58.28|56.08|58|55.8|0
1712742900000|2024-04-10 09:55:00|58.12|55.92|58.32|56.12|58.36|56.16|58.04|55.84|0
1712743200000|2024-04-10 10:00:00|58.36|56.16|58.32|56.12|58.8|56.6|58.08|55.88|0
1712743500000|2024-04-10 10:05:00|58.36|56.16|58.23|56.03|58.36|56.16|58.16|55.96|0
1712743800000|2024-04-10 10:10:00|58.19|55.99|58.11|55.91|58.23|56.03|58.03|55.83|0
1712744100000|2024-04-10 10:15:00|58.07|55.87|58.27|56.07|58.35|56.15|58.07|55.87|0
1712744400000|2024-04-10 10:20:00|58.23|56.03|58.35|56.15|58.35|56.15|58.15|55.95|0
1712744700000|2024-04-10 10:25:00|58.31|56.11|58.27|56.07|58.37|56.17|58.19|55.99|0
1712745000000|2024-04-10 10:30:00|58.23|56.03|58.15|55.95|58.51|56.31|58.15|55.95|0
1712745300000|2024-04-10 10:35:00|58.19|55.99|58.14|55.94|58.27|56.07|58.14|55.94|0
1712745600000|2024-04-10 10:40:00|58.18|55.98|58.14|55.94|58.18|55.98|57.94|55.74|0
1712745900000|2024-04-10 10:45:00|58.18|55.98|58.06|55.86|58.3|56.1|58.06|55.86|0
1712746200000|2024-04-10 10:50:00|58.04|55.84|57.74|55.54|58.06|55.86|57.74|55.54|0
1712746500000|2024-04-10 10:55:00|57.7|55.5|57.62|55.42|57.78|55.58|57.62|55.42|0
1712746800000|2024-04-10 11:00:00|57.66|55.46|57.66|55.46|57.74|55.54|57.5|55.3|0
1712747100000|2024-04-10 11:05:00|57.68|55.48|57.46|55.26|57.7|55.5|57.42|55.22|0
1712747400000|2024-04-10 11:10:00|57.42|55.22|57.38|55.18|57.5|55.3|57.26|55.06|0
1712747700000|2024-04-10 11:15:00|57.34|55.14|57.46|55.26|57.5|55.3|57.34|55.14|0
1712748000000|2024-04-10 11:20:00|57.5|55.3|57.53|55.33|57.61|55.41|57.42|55.22|0
1712748300000|2024-04-10 11:25:00|57.49|55.29|57.49|55.29|57.61|55.41|57.42|55.22|0
1712748600000|2024-04-10 11:30:00|57.53|55.33|57.29|55.09|57.53|55.33|57.25|55.05|0
1712748900000|2024-04-10 11:35:00|57.25|55.05|57.37|55.17|57.45|55.25|57.25|55.05|0
1712749200000|2024-04-10 11:40:00|57.33|55.13|57.21|55.01|57.49|55.29|57.21|55.01|0
1712749500000|2024-04-10 11:45:00|57.29|55.09|57.21|55.01|57.33|55.13|57.17|54.97|0
1712749800000|2024-04-10 11:50:00|57.17|54.97|57.45|55.25|57.45|55.25|57.17|54.97|0
1712750100000|2024-04-10 11:55:00|57.43|55.23|57.17|54.97|57.48|55.28|57.17|54.97|0
1712750400000|2024-04-10 12:00:00|57.13|54.93|56.85|54.65|57.29|55.09|56.85|54.65|0
1712750700000|2024-04-10 12:05:00|56.77|54.57|56.69|54.49|56.89|54.69|56.62|54.42|0
1712751000000|2024-04-10 12:10:00|56.73|54.53|56.38|54.18|56.73|54.53|56.3|54.1|0
1712751300000|2024-04-10 12:15:00|56.46|54.26|57.16|54.96|57.16|54.96|56.46|54.26|0
1712751600000|2024-04-10 12:20:00|57.24|55.04|57.24|55.04|57.36|55.16|57.12|54.92|0
1712751900000|2024-04-10 12:25:00|57.2|55|56.16|53.96|57.44|55.24|55.26|53.06|0
1712752200000|2024-04-10 12:30:00|56.45|54.25|65.86|63.66|67.83|65.63|56.45|54.25|0
1712752500000|2024-04-10 12:35:00|65.69|63.49|69.61|67.41|69.89|67.69|65.69|63.49|0
1712752800000|2024-04-10 12:40:00|69.65|67.45|70.88|68.68|71.93|69.73|69.56|67.36|0
1712753100000|2024-04-10 12:45:00|70.79|68.59|68.91|66.71|70.79|68.59|68.22|66.02|0
1712753400000|2024-04-10 12:50:00|69|66.8|67.83|65.63|69.14|66.94|66.97|64.77|0
1712753700000|2024-04-10 12:55:00|67.88|65.68|68.34|66.14|68.85|66.65|67.88|65.68|0
1712754000000|2024-04-10 13:00:00|68.39|66.19|70.03|67.83|70.79|68.59|68.39|66.19|0
1712754300000|2024-04-10 13:05:00|69.94|67.74|70.04|67.84|70.93|68.73|69.66|67.46|0
1712754600000|2024-04-10 13:10:00|70.08|67.88|70.94|68.74|71.22|69.02|70.08|67.88|0
1712754900000|2024-04-10 13:15:00|70.7|68.5|68.91|66.71|70.7|68.5|68.27|66.07|0
1712755200000|2024-04-10 13:20:00|69.05|66.85|68.45|66.25|69.8|67.6|67.9|65.7|0
1712755500000|2024-04-10 13:25:00|68.54|66.34|67.53|65.33|68.82|66.62|67.21|65.01|0
1712755800000|2024-04-10 13:30:00|67.76|65.56|67.37|65.17|69.52|67.32|66.17|63.97|0
1712756100000|2024-04-10 13:35:00|67.28|65.08|67.72|65.52|68.32|66.12|65.26|63.06|0
1712756400000|2024-04-10 13:40:00|68|65.8|66.68|64.48|68.46|66.26|66.54|64.34|0
1712756700000|2024-04-10 13:45:00|66.77|64.57|69.78|67.58|70.09|67.89|66.77|64.57|0
1712757000000|2024-04-10 13:50:00|69.73|67.53|67.2|65|69.78|67.58|67.06|64.86|0
1712757300000|2024-04-10 13:55:00|67.38|65.18|68.65|66.45|68.92|66.72|66.61|64.41|0
1712757600000|2024-04-10 14:00:00|66.79|64.59|67.61|65.41|67.75|65.55|66.29|64.09|0
1712757900000|2024-04-10 14:05:00|67.29|65.09|65.84|63.64|67.56|65.36|65.53|63.33|0
1712758200000|2024-04-10 14:10:00|66.07|63.87|66.33|64.13|66.7|64.5|65.84|63.64|0
1712758500000|2024-04-10 14:15:00|66.38|64.18|65.04|62.84|67.1|64.9|64.91|62.71|0
1712758800000|2024-04-10 14:20:00|65.22|63.02|66.01|63.81|66.27|64.07|64.91|62.71|0
1712759100000|2024-04-10 14:25:00|65.92|63.72|66|63.8|66.14|63.94|65.25|63.05|0
1712759400000|2024-04-10 14:30:00|66.14|63.94|64.76|62.56|66.14|63.94|64.54|62.34|0
1712759700000|2024-04-10 14:35:00|64.85|62.65|63.63|61.43|64.94|62.74|63.28|61.08|0
1712760000000|2024-04-10 14:40:00|63.67|61.47|64.96|62.76|65.3|63.1|63.58|61.38|0
1712760300000|2024-04-10 14:45:00|64.87|62.67|65.26|63.06|65.71|63.51|64.56|62.36|0
1712760600000|2024-04-10 14:50:00|65.22|63.02|66.51|64.31|66.55|64.35|64.95|62.75|0
1712760900000|2024-04-10 14:55:00|66.46|64.26|66.25|64.05|67.14|64.94|65.5|63.3|0
1712761200000|2024-04-10 15:00:00|66.12|63.92|67.24|65.04|67.29|65.09|66.12|63.92|0
1712761500000|2024-04-10 15:05:00|67.2|65|66.92|64.72|67.47|65.27|66.52|64.32|0
1712761800000|2024-04-10 15:10:00|67.01|64.81|67.33|65.13|67.97|65.77|67.01|64.81|0
1712762100000|2024-04-10 15:15:00|67.37|65.17|67.83|65.63|68.01|65.81|67.19|64.99|0
1712762400000|2024-04-10 15:20:00|67.78|65.58|66.77|64.57|67.83|65.63|66.68|64.48|0
1712762700000|2024-04-10 15:25:00|66.73|64.53|65.74|63.54|66.77|64.57|65.74|63.54|0
1712763000000|2024-04-10 15:30:00|65.65|63.45|66.5|64.3|67.18|64.98|65.65|63.45|0
1712763300000|2024-04-10 15:35:00|66.54|64.34|67.49|65.29|67.58|65.38|66.41|64.21|0
1712763600000|2024-04-10 15:40:00|67.45|65.25|68.18|65.98|68.41|66.21|67.4|65.2|0
1712763900000|2024-04-10 15:45:00|68.13|65.93|67.95|65.75|68.36|66.16|67.49|65.29|0
1712764200000|2024-04-10 15:50:00|67.9|65.7|67.76|65.56|68.13|65.93|67.58|65.38|0
1712764500000|2024-04-10 15:55:00|67.72|65.52|67.81|65.61|68.17|65.97|67.62|65.42|0
1712764800000|2024-04-10 16:00:00|67.76|65.56|67.26|65.06|68.22|66.02|67.12|64.92|0
1712765100000|2024-04-10 16:05:00|67.21|65.01|67.66|65.46|67.94|65.74|66.94|64.74|0
1712765400000|2024-04-10 16:10:00|67.57|65.37|68.4|66.2|68.44|66.24|67.53|65.33|0
1712765700000|2024-04-10 16:15:00|68.35|66.15|67.54|65.34|68.35|66.15|67.01|64.81|0
1712766000000|2024-04-10 16:20:00|67.59|65.39|67.27|65.07|67.77|65.57|67.27|65.07|0
1712766300000|2024-04-10 16:25:00|67.22|65.02|67.04|64.84|67.22|65.02|66.67|64.47|0
1712766600000|2024-04-10 16:30:00|66.99|64.79|66.99|64.79|67.31|65.11|66.94|64.74|0
1712766900000|2024-04-10 16:35:00|66.94|64.74|66.62|64.42|66.94|64.74|66.26|64.06|0
1712767200000|2024-04-10 16:40:00|66.67|64.47|67.03|64.83|67.03|64.83|66.49|64.29|0
1712767500000|2024-04-10 16:45:00|67.08|64.88|66.53|64.33|67.12|64.92|66.44|64.24|0
1712767800000|2024-04-10 16:50:00|66.57|64.37|65.94|63.74|66.8|64.6|65.94|63.74|0
1712768100000|2024-04-10 16:55:00|65.99|63.79|65.58|63.38|66.08|63.88|65.23|63.03|0
1712768400000|2024-04-10 17:00:00|65.49|63.29|67.98|65.78|68.45|66.25|65.09|62.89|0
1712768700000|2024-04-10 17:05:00|67.94|65.74|69.28|67.08|69.33|67.13|67.94|65.74|0
1712769000000|2024-04-10 17:10:00|69.24|67.04|67.76|65.56|70.23|68.03|67.63|65.43|0
1712769300000|2024-04-10 17:15:00|67.86|65.66|66.3|64.1|68.32|66.12|66.3|64.1|0
1712769600000|2024-04-10 17:20:00|66.35|64.15|63.81|61.61|66.53|64.33|63.68|61.48|0
1712769900000|2024-04-10 17:25:00|63.9|61.7|65.67|63.47|65.67|63.47|63.41|61.21|0
1712770200000|2024-04-10 17:30:00|65.58|63.38|66.79|64.59|67.66|65.46|65.04|62.84|0
1712770500000|2024-04-10 17:35:00|66.75|64.55|68.17|65.97|68.36|66.16|66.66|64.46|0
1712770800000|2024-04-10 17:40:00|68.08|65.88|69.36|67.16|70.95|68.75|67.57|65.37|0
1712771100000|2024-04-10 17:45:00|69.41|67.21|68.39|66.19|69.55|67.35|68.34|66.14|0
1712771400000|2024-04-10 17:50:00|68.48|66.28|68.2|66|69.27|67.07|68.06|65.86|0
1712771700000|2024-04-10 17:55:00|68.25|66.05|67.08|64.88|68.38|66.18|65.13|62.93|0
1712772000000|2024-04-10 18:00:00|67.13|64.93|66.11|63.91|68.01|65.81|65.8|63.6|0
1712772300000|2024-04-10 18:05:00|66.07|63.87|66.56|64.36|67.42|65.22|66.07|63.87|0
1712772600000|2024-04-10 18:10:00|66.6|64.4|66.11|63.91|67.23|65.03|65.97|63.77|0
1712772900000|2024-04-10 18:15:00|66.06|63.86|67.28|65.08|67.64|65.44|65.57|63.37|0
1712773200000|2024-04-10 18:20:00|67.01|64.81|68.28|66.08|68.42|66.22|66.28|64.08|0
1712773500000|2024-04-10 18:25:00|68.14|65.94|68.19|65.99|68.28|66.08|67.18|64.98|0
1712773800000|2024-04-10 18:30:00|68.1|65.9|67.96|65.76|68.46|66.26|67.64|65.44|0
1712774100000|2024-04-10 18:35:00|68.09|65.89|66.91|64.71|68.23|66.03|66.82|64.62|0
1712774400000|2024-04-10 18:40:00|67.04|64.84|66.82|64.62|67.36|65.16|66.5|64.3|0
1712774700000|2024-04-10 18:45:00|66.77|64.57|66.77|64.57|67.27|65.07|66.5|64.3|0
1712775000000|2024-04-10 18:50:00|66.81|64.61|67.54|65.34|67.9|65.7|66.36|64.16|0
1712775300000|2024-04-10 18:55:00|67.58|65.38|69.29|67.09|69.33|67.13|67.58|65.38|0
1712775600000|2024-04-10 19:00:00|69.33|67.13|69.38|67.18|69.47|67.27|68.13|65.93|0
1712775900000|2024-04-10 19:05:00|69.33|67.13|68.17|65.97|69.52|67.32|68.17|65.97|0
1712776200000|2024-04-10 19:10:00|68.13|65.93|65.7|63.5|68.22|66.02|65.7|63.5|0
1712776500000|2024-04-10 19:15:00|65.66|63.46|65.12|62.92|66.06|63.86|64.95|62.75|0
1712776800000|2024-04-10 19:20:00|65.08|62.88|64.37|62.17|65.3|63.1|64.33|62.13|0
1712777100000|2024-04-10 19:25:00|64.5|62.3|66.48|64.28|66.48|64.28|64.46|62.26|0
1712777400000|2024-04-10 19:30:00|66.26|64.06|67.47|65.27|67.93|65.73|66.26|64.06|0
1712777700000|2024-04-10 19:35:00|67.52|65.32|67.88|65.68|67.93|65.73|67.02|64.82|0
1712778000000|2024-04-10 19:40:00|67.84|65.64|65.98|63.78|67.84|65.64|65.85|63.65|0
1712778300000|2024-04-10 19:45:00|66.12|63.92|65.71|63.51|66.3|64.1|65.23|63.03|0
1712778600000|2024-04-10 19:50:00|65.76|63.56|65.67|63.47|66.43|64.23|65.67|63.47|0
1712778900000|2024-04-10 19:55:00|65.71|63.51|66.38|64.18|66.65|64.45|65.13|62.93|0
1712779200000|2024-04-10 20:00:00|66.74|64.54|67.78|65.58|68.01|65.81|66.74|64.54|0
1712779500000|2024-04-10 20:05:00|67.74|65.54|68.05|65.85|68.47|66.27|67.74|65.54|0
1712779800000|2024-04-10 20:10:00|68.01|65.81|68.05|65.85|68.05|65.85|67.78|65.58|0
1712780100000|2024-04-10 20:15:00|68.15|65.75|67.92|65.52|68.2|65.8|67.65|65.25|0
1712780400000|2024-04-10 20:20:00|67.97|65.57|67.97|65.57|68.1|65.7|67.87|65.47|0
1712780700000|2024-04-10 20:25:00|67.99|65.59|67.83|65.43|67.99|65.59|67.69|65.29|0
1712781000000|2024-04-10 20:30:00|67.81|65.41|68.01|65.61|68.05|65.65|67.74|65.34|0
1712781300000|2024-04-10 20:35:00|67.96|65.56|67.69|65.29|67.96|65.56|67.69|65.29|0
1712781600000|2024-04-10 20:40:00|67.71|65.31|67.73|65.33|67.85|65.45|67.62|65.22|0
1712781900000|2024-04-10 20:45:00|67.78|65.38|67.55|65.15|67.82|65.42|67.55|65.15|0
1712782200000|2024-04-10 20:50:00|67.59|65.19|67.41|65.01|67.66|65.26|67.32|64.92|0
1712782500000|2024-04-10 20:55:00|67.36|64.96|67.07|64.67|67.48|65.08|67|64.6|0
1712782800000|2024-04-10 21:00:00|67.11|64.71|67.09|64.69|67.13|64.73|67.02|64.62|0
1712783100000|2024-04-10 21:05:00|67.13|64.73|67.21|64.81|67.31|64.91|67.13|64.73|0
1712783400000|2024-04-10 21:10:00|67.18|64.78|67.21|64.81|67.27|64.87|67.1|64.7|0
1712783700000|2024-04-10 21:15:00|67.22|64.82|67.19|64.79|67.22|64.82|67.19|64.79|0
1712784000000|2024-04-10 21:20:00|67.22|64.82|67.2|64.8|67.24|64.84|67.2|64.8|0
1712784300000|2024-04-10 21:25:00|67.18|64.78|67.23|64.83|67.23|64.83|67.18|64.78|0
1712784600000|2024-04-10 21:30:00|67.2|64.8|67.25|64.85|67.25|64.85|67.2|64.8|0
1712784900000|2024-04-10 21:35:00|67.27|64.87|67.27|64.87|67.27|64.87|67.27|64.87|0
1712785200000|2024-04-10 21:40:00|67.26|64.86|67.25|64.85|67.27|64.87|67.25|64.85|0
1712785500000|2024-04-10 21:45:00|67.26|64.86|67.2|64.8|67.29|64.89|67.19|64.79|0
1712785800000|2024-04-10 21:50:00|67.22|64.82|67.17|64.77|67.22|64.82|67.16|64.76|0
1712786100000|2024-04-10 21:55:00|67.18|64.78|67.22|64.82|67.25|64.85|67.18|64.78|0
1712786400000|2024-04-10 22:00:00|67.5|65.1|68.16|65.76|68.2|65.8|67.5|65.1|0
1712786700000|2024-04-10 22:05:00|68.18|65.78|68.25|65.85|68.46|66.06|68.11|65.71|0
1712787000000|2024-04-10 22:10:00|68.2|65.8|68.16|65.76|68.29|65.89|68.06|65.66|0
1712787300000|2024-04-10 22:15:00|68.11|65.71|68.02|65.62|68.11|65.71|67.92|65.52|0
1712787600000|2024-04-10 22:20:00|67.99|65.59|67.69|65.29|67.99|65.59|67.69|65.29|0
1712787900000|2024-04-10 22:25:00|67.67|65.27|67.69|65.29|67.69|65.29|67.6|65.2|0
1712788200000|2024-04-10 22:30:00|67.6|65.2|67.83|65.43|68.06|65.66|67.6|65.2|0
1712788500000|2024-04-10 22:35:00|67.81|65.41|67.83|65.43|67.83|65.43|67.74|65.34|0
1712788800000|2024-04-10 22:40:00|67.78|65.38|67.71|65.31|67.83|65.43|67.67|65.27|0
1712789100000|2024-04-10 22:45:00|67.69|65.29|67.82|65.42|67.87|65.47|67.6|65.2|0
1712789400000|2024-04-10 22:50:00|67.78|65.38|67.96|65.56|68|65.6|67.73|65.33|0
1712789700000|2024-04-10 22:55:00|68|65.6|67.91|65.51|68.05|65.65|67.91|65.51|0
1712790000000|2024-04-10 23:00:00|67.96|65.56|68.37|65.97|68.46|66.06|67.91|65.51|0
1712790300000|2024-04-10 23:05:00|68.32|65.92|68.39|65.99|68.39|65.99|68.21|65.81|0
1712790600000|2024-04-10 23:10:00|68.41|66.01|68.59|66.19|68.78|66.38|68.36|65.96|0
1712790900000|2024-04-10 23:15:00|68.62|66.22|68.87|66.47|69.05|66.65|68.59|66.19|0
1712791200000|2024-04-10 23:20:00|68.82|66.42|68.89|66.49|68.91|66.51|68.64|66.24|0
1712791500000|2024-04-10 23:25:00|68.87|66.47|68.73|66.33|69.14|66.74|68.73|66.33|0
1712791800000|2024-04-10 23:30:00|68.75|66.35|68.63|66.23|68.77|66.37|68.63|66.23|0
1712792100000|2024-04-10 23:35:00|68.66|66.26|68.26|65.86|68.68|66.28|68.08|65.68|0
1712792400000|2024-04-10 23:40:00|68.22|65.82|68.12|65.72|68.26|65.86|68.12|65.72|0
1712792700000|2024-04-10 23:45:00|68.08|65.68|68.17|65.77|68.21|65.81|68.03|65.63|0
1712793000000|2024-04-10 23:50:00|68.21|65.81|68.4|66|68.53|66.13|68.17|65.77|0
1712793300000|2024-04-10 23:55:00|68.44|66.04|68.39|65.99|68.58|66.18|68.35|65.95|0
1712793600000|2024-04-11 00:00:00|68.35|65.95|67.8|65.4|68.44|66.04|67.61|65.21|0
1712793900000|2024-04-11 00:05:00|67.84|65.44|68.25|65.85|68.39|65.99|67.82|65.42|0
1712794200000|2024-04-11 00:10:00|68.21|65.81|68.04|65.64|68.21|65.81|67.84|65.44|0
1712794500000|2024-04-11 00:15:00|67.97|65.77|67.55|65.35|67.97|65.77|67.55|65.35|0
1712794800000|2024-04-11 00:20:00|67.6|65.4|67.23|65.03|67.71|65.51|67.23|65.03|0
1712795100000|2024-04-11 00:25:00|67.28|65.08|68.15|65.95|68.15|65.95|67.28|65.08|0
1712795400000|2024-04-11 00:30:00|68.2|66|67.97|65.77|68.24|66.04|67.97|65.77|0
1712795700000|2024-04-11 00:35:00|68.01|65.81|68.15|65.95|68.15|65.95|67.92|65.72|0
1712796000000|2024-04-11 00:40:00|68.1|65.9|68.33|66.13|68.47|66.27|68.06|65.86|0
1712796300000|2024-04-11 00:45:00|68.28|66.08|68.37|66.17|68.56|66.36|68.28|66.08|0
1712796600000|2024-04-11 00:50:00|68.42|66.22|68.33|66.13|68.51|66.31|68.33|66.13|0
1712796900000|2024-04-11 00:55:00|68.37|66.17|68.37|66.17|68.42|66.22|68.28|66.08|0
1712797200000|2024-04-11 01:00:00|68.39|66.19|68|65.8|68.39|66.19|68|65.8|0
1712797500000|2024-04-11 01:05:00|68.05|65.85|67.77|65.57|68.05|65.85|67.73|65.53|0
1712797800000|2024-04-11 01:10:00|67.82|65.62|67.72|65.52|67.91|65.71|67.72|65.52|0
1712798100000|2024-04-11 01:15:00|67.77|65.57|68.18|65.98|68.23|66.03|67.68|65.48|0
1712798400000|2024-04-11 01:20:00|68.23|66.03|68.55|66.35|68.59|66.39|68.18|65.98|0
1712798700000|2024-04-11 01:25:00|68.59|66.39|68.45|66.25|68.68|66.48|68.41|66.21|0
1712799000000|2024-04-11 01:30:00|68.41|66.21|68.13|65.93|68.41|66.21|68.08|65.88|0
1712799300000|2024-04-11 01:35:00|68.08|65.88|67.85|65.65|68.17|65.97|67.67|65.47|0
1712799600000|2024-04-11 01:40:00|67.81|65.61|67.74|65.54|67.94|65.74|67.71|65.51|0
1712799900000|2024-04-11 01:45:00|67.76|65.56|67.67|65.47|67.85|65.65|67.62|65.42|0
1712800200000|2024-04-11 01:50:00|67.62|65.42|67.44|65.24|67.62|65.42|67.26|65.06|0
1712800500000|2024-04-11 01:55:00|67.39|65.19|67.62|65.42|67.71|65.51|67.39|65.19|0
1712800800000|2024-04-11 02:00:00|67.66|65.46|67.62|65.42|67.66|65.46|67.53|65.33|0
1712801100000|2024-04-11 02:05:00|67.59|65.39|67.39|65.19|67.62|65.42|67.25|65.05|0
1712801400000|2024-04-11 02:10:00|67.43|65.23|67.38|65.18|67.43|65.23|67.29|65.09|0
1712801700000|2024-04-11 02:15:00|67.34|65.14|67.13|64.93|67.34|65.14|67.11|64.91|0
1712802000000|2024-04-11 02:20:00|67.11|64.91|67.2|65|67.25|65.05|67.11|64.91|0
1712802300000|2024-04-11 02:25:00|67.15|64.95|67.2|65|67.24|65.04|67.11|64.91|0
1712802600000|2024-04-11 02:30:00|67.15|64.95|67.2|65|67.33|65.13|67.15|64.95|0
1712802900000|2024-04-11 02:35:00|67.24|65.04|67.29|65.09|67.33|65.13|67.2|65|0
1712803200000|2024-04-11 02:40:00|67.26|65.06|67.19|64.99|67.29|65.09|67.1|64.9|0
1712803500000|2024-04-11 02:45:00|67.15|64.95|67.15|64.95|67.22|65.02|67.1|64.9|0
1712803800000|2024-04-11 02:50:00|67.1|64.9|67.44|65.24|67.46|65.26|67.1|64.9|0
1712804100000|2024-04-11 02:55:00|67.42|65.22|67.41|65.21|67.46|65.26|67.37|65.17|0
1712804400000|2024-04-11 03:00:00|67.39|65.19|67.46|65.26|67.55|65.35|67.37|65.17|0
1712804700000|2024-04-11 03:05:00|67.48|65.28|67.23|65.03|67.5|65.3|67.14|64.94|0
1712805000000|2024-04-11 03:10:00|67.25|65.05|67.14|64.94|67.25|65.05|67.09|64.89|0
1712805300000|2024-04-11 03:15:00|67.09|64.89|67.09|64.89|67.14|64.94|67|64.8|0
1712805600000|2024-04-11 03:20:00|67.04|64.84|67.27|65.07|67.27|65.07|67.04|64.84|0
1712805900000|2024-04-11 03:25:00|67.22|65.02|67|64.8|67.22|65.02|67|64.8|0
1712806200000|2024-04-11 03:30:00|66.97|64.77|66.81|64.61|67|64.8|66.66|64.46|0
1712806500000|2024-04-11 03:35:00|66.86|64.66|66.95|64.75|66.95|64.75|66.86|64.66|0
1712806800000|2024-04-11 03:40:00|66.9|64.7|66.81|64.61|66.99|64.79|66.77|64.57|0
1712807100000|2024-04-11 03:45:00|66.79|64.59|66.76|64.56|66.81|64.61|66.67|64.47|0
1712807400000|2024-04-11 03:50:00|66.81|64.61|66.9|64.7|66.94|64.74|66.76|64.56|0
1712807700000|2024-04-11 03:55:00|66.92|64.72|66.8|64.6|66.99|64.79|66.76|64.56|0
1712808000000|2024-04-11 04:00:00|66.83|64.63|66.76|64.56|66.85|64.65|66.67|64.47|0
1712808300000|2024-04-11 04:05:00|66.8|64.6|66.85|64.65|66.85|64.65|66.71|64.51|0
1712808600000|2024-04-11 04:10:00|66.89|64.69|66.89|64.69|66.94|64.74|66.87|64.67|0
1712808900000|2024-04-11 04:15:00|66.75|64.55|66.8|64.6|66.82|64.62|66.75|64.55|0
1712809200000|2024-04-11 04:20:00|66.75|64.55|66.66|64.46|66.78|64.58|66.62|64.42|0
1712809500000|2024-04-11 04:25:00|66.62|64.42|66.7|64.5|66.71|64.51|66.62|64.42|0
1712809800000|2024-04-11 04:30:00|66.66|64.46|66.61|64.41|66.84|64.64|66.57|64.37|0
1712810100000|2024-04-11 04:35:00|66.57|64.37|66.57|64.37|66.66|64.46|66.57|64.37|0
1712810400000|2024-04-11 04:40:00|66.52|64.32|66.61|64.41|66.61|64.41|66.52|64.32|0
1712810700000|2024-04-11 04:45:00|66.65|64.45|66.65|64.45|66.72|64.52|66.61|64.41|0
1712811000000|2024-04-11 04:50:00|66.61|64.41|66.56|64.36|66.65|64.45|66.52|64.32|0
1712811300000|2024-04-11 04:55:00|66.54|64.34|66.51|64.31|66.56|64.36|66.47|64.27|0
1712811600000|2024-04-11 05:00:00|66.47|64.27|66.49|64.29|66.54|64.34|66.38|64.18|0
1712811900000|2024-04-11 05:05:00|66.47|64.27|66.65|64.45|66.65|64.45|66.38|64.18|0
1712812200000|2024-04-11 05:10:00|66.6|64.4|66.46|64.26|66.6|64.4|66.42|64.22|0
1712812500000|2024-04-11 05:15:00|66.44|64.24|66.46|64.26|66.51|64.31|66.37|64.17|0
1712812800000|2024-04-11 05:20:00|66.42|64.22|66.46|64.26|66.46|64.26|66.37|64.17|0
1712813100000|2024-04-11 05:25:00|66.42|64.22|66.37|64.17|66.44|64.24|66.32|64.12|0
1712813400000|2024-04-11 05:30:00|66.41|64.21|66.59|64.39|66.59|64.39|66.37|64.17|0
1712813700000|2024-04-11 05:35:00|66.55|64.35|66.59|64.39|66.68|64.48|66.54|64.34|0
1712814000000|2024-04-11 05:40:00|66.63|64.43|66.59|64.39|66.68|64.48|66.59|64.39|0
1712814300000|2024-04-11 05:45:00|66.63|64.43|66.59|64.39|66.63|64.43|66.5|64.3|0
1712814600000|2024-04-11 05:50:00|66.56|64.36|66.4|64.2|66.59|64.39|66.36|64.16|0
1712814900000|2024-04-11 05:55:00|66.43|64.23|66.63|64.43|66.63|64.43|66.4|64.2|0
1712815200000|2024-04-11 06:00:00|66.61|64.41|66.76|64.56|66.92|64.72|66.58|64.38|0
1712815500000|2024-04-11 06:05:00|66.81|64.61|67.03|64.83|67.07|64.87|66.81|64.61|0
1712815800000|2024-04-11 06:10:00|67.07|64.87|66.89|64.69|67.07|64.87|66.8|64.6|0
1712816100000|2024-04-11 06:15:00|66.87|64.67|66.06|63.86|66.94|64.74|66.06|63.86|0
1712816400000|2024-04-11 06:20:00|66.1|63.9|65.88|63.68|66.15|63.95|65.7|63.5|0
1712816700000|2024-04-11 06:25:00|65.9|63.7|65.88|63.68|65.92|63.72|65.66|63.46|0
1712817000000|2024-04-11 06:30:00|65.92|63.72|65.92|63.72|66.01|63.81|65.79|63.59|0
1712817300000|2024-04-11 06:35:00|65.88|63.68|65.83|63.63|66.05|63.85|65.79|63.59|0
1712817600000|2024-04-11 06:40:00|65.87|63.67|66.3|64.1|66.41|64.21|65.87|63.67|0
1712817900000|2024-04-11 06:45:00|66.28|64.08|66.41|64.21|66.45|64.25|66.23|64.03|0
1712818200000|2024-04-11 06:50:00|66.45|64.25|66.68|64.48|66.77|64.57|66.45|64.25|0
1712818500000|2024-04-11 06:55:00|66.63|64.43|66.77|64.57|66.81|64.61|66.36|64.16|0
1712818800000|2024-04-11 07:00:00|66.79|64.59|66.27|64.07|66.86|64.66|66|63.8|0
1712819100000|2024-04-11 07:05:00|66.31|64.11|66.09|63.89|66.45|64.25|65.86|63.66|0
1712819400000|2024-04-11 07:10:00|66.04|63.84|66.13|63.93|66.27|64.07|65.86|63.66|0
1712819700000|2024-04-11 07:15:00|66.09|63.89|66.62|64.42|66.71|64.51|66.04|63.84|0
1712820000000|2024-04-11 07:20:00|66.58|64.38|66.55|64.35|66.62|64.42|65.99|63.79|0
1712820300000|2024-04-11 07:25:00|66.58|64.38|66.39|64.19|66.67|64.47|66.26|64.06|0
1712820600000|2024-04-11 07:30:00|66.3|64.1|66.26|64.06|66.44|64.24|65.94|63.74|0
1712820900000|2024-04-11 07:35:00|66.24|64.04|66.71|64.51|66.8|64.6|66.21|64.01|0
1712821200000|2024-04-11 07:40:00|66.66|64.46|66.79|64.59|66.89|64.69|66.57|64.37|0
1712821500000|2024-04-11 07:45:00|66.75|64.55|66.61|64.41|66.75|64.55|66.43|64.23|0
1712821800000|2024-04-11 07:50:00|66.66|64.46|66.61|64.41|66.77|64.57|66.48|64.28|0
1712822100000|2024-04-11 07:55:00|66.66|64.46|66.34|64.14|66.79|64.59|66.2|64|0
1712822400000|2024-04-11 08:00:00|66.29|64.09|66.2|64|66.56|64.36|65.98|63.78|0
1712822700000|2024-04-11 08:05:00|66.29|64.09|66.07|63.87|66.38|64.18|65.93|63.73|0
1712823000000|2024-04-11 08:10:00|66.11|63.91|66.42|64.22|66.51|64.31|66.11|63.91|0
1712823300000|2024-04-11 08:15:00|66.33|64.13|66.27|64.07|66.6|64.4|66.11|63.91|0
1712823600000|2024-04-11 08:20:00|66.29|64.09|66.6|64.4|66.65|64.45|66.11|63.91|0
1712823900000|2024-04-11 08:25:00|66.69|64.49|66.51|64.31|66.83|64.63|66.37|64.17|0
1712824200000|2024-04-11 08:30:00|66.55|64.35|66.55|64.35|66.82|64.62|66.37|64.17|0
1712824500000|2024-04-11 08:35:00|66.64|64.44|66.73|64.53|66.82|64.62|66.37|64.17|0
1712824800000|2024-04-11 08:40:00|66.78|64.58|66.46|64.26|66.82|64.62|66.19|63.99|0
1712825100000|2024-04-11 08:45:00|66.37|64.17|67.32|65.12|67.32|65.12|66.37|64.17|0
1712825400000|2024-04-11 08:50:00|67.27|65.07|67.63|65.43|67.86|65.66|67.22|65.02|0
1712825700000|2024-04-11 08:55:00|67.68|65.48|68.27|66.07|68.27|66.07|67.63|65.43|0
1712826000000|2024-04-11 09:00:00|68.41|66.21|68.09|65.89|68.6|66.4|68|65.8|0
1712826300000|2024-04-11 09:05:00|68.07|65.87|68.45|66.25|68.5|66.3|67.9|65.7|0
1712826600000|2024-04-11 09:10:00|68.43|66.23|67.85|65.65|68.45|66.25|67.72|65.52|0
1712826900000|2024-04-11 09:15:00|67.95|65.75|68.73|66.53|68.77|66.57|67.81|65.61|0
1712827200000|2024-04-11 09:20:00|68.77|66.57|68.34|66.14|69.01|66.81|67.32|65.12|0
1712827500000|2024-04-11 09:25:00|68.43|66.23|68.24|66.04|68.52|66.32|68.24|66.04|0
1712827800000|2024-04-11 09:30:00|68.15|65.95|67.87|65.67|68.29|66.09|67.74|65.54|0
1712828100000|2024-04-11 09:35:00|67.83|65.63|67.92|65.72|68.03|65.83|67.42|65.22|0
1712828400000|2024-04-11 09:40:00|67.83|65.63|68.01|65.81|68.15|65.95|67.78|65.58|0
1712828700000|2024-04-11 09:45:00|68.05|65.85|68.19|65.99|68.24|66.04|67.64|65.44|0
1712829000000|2024-04-11 09:50:00|68.24|66.04|68.37|66.17|68.54|66.34|68.19|65.99|0
1712829300000|2024-04-11 09:55:00|68.33|66.13|68.19|65.99|68.6|66.4|68.14|65.94|0
1712829600000|2024-04-11 10:00:00|68.14|65.94|68.46|66.26|68.55|66.35|67.96|65.76|0
1712829900000|2024-04-11 10:05:00|68.41|66.21|68.81|66.61|69.02|66.82|68.41|66.21|0
1712830200000|2024-04-11 10:10:00|68.83|66.63|68.78|66.58|68.87|66.67|68.46|66.26|0
1712830500000|2024-04-11 10:15:00|68.73|66.53|68.71|66.51|68.87|66.67|68.55|66.35|0
1712830800000|2024-04-11 10:20:00|68.69|66.49|68.68|66.48|69|66.8|68.39|66.19|0
1712831100000|2024-04-11 10:25:00|68.72|66.52|68.26|66.06|68.77|66.57|68.21|66.01|0
1712831400000|2024-04-11 10:30:00|68.3|66.1|68.26|66.06|68.4|66.2|68.05|65.85|0
1712831700000|2024-04-11 10:35:00|68.23|66.03|68.81|66.61|68.86|66.66|68.12|65.92|0
1712832000000|2024-04-11 10:40:00|68.76|66.56|68.21|66.01|68.81|66.61|68.07|65.87|0
1712832300000|2024-04-11 10:45:00|68.16|65.96|68.25|66.05|68.62|66.42|68.11|65.91|0
1712832600000|2024-04-11 10:50:00|68.2|66|68.16|65.96|68.57|66.37|68.16|65.96|0
1712832900000|2024-04-11 10:55:00|68.2|66|68.25|66.05|68.52|66.32|68.16|65.96|0
1712833200000|2024-04-11 11:00:00|68.34|66.14|68.48|66.28|68.61|66.41|67.92|65.72|0
1712833500000|2024-04-11 11:05:00|68.43|66.23|68.61|66.41|68.89|66.69|68.43|66.23|0
1712833800000|2024-04-11 11:10:00|68.52|66.32|68.82|66.62|68.89|66.69|68.38|66.18|0
1712834100000|2024-04-11 11:15:00|68.84|66.64|69.26|67.06|69.35|67.15|68.75|66.55|0
1712834400000|2024-04-11 11:20:00|69.24|67.04|69.03|66.83|70.06|67.86|68.94|66.74|0
1712834700000|2024-04-11 11:25:00|68.98|66.78|69.54|67.34|69.59|67.39|68.98|66.78|0
1712835000000|2024-04-11 11:30:00|69.56|67.36|69.72|67.52|69.91|67.71|69.35|67.15|0
1712835300000|2024-04-11 11:35:00|69.82|67.62|70.29|68.09|70.33|68.13|69.68|67.48|0
1712835600000|2024-04-11 11:40:00|70.33|68.13|70.52|68.32|70.8|68.6|70.19|67.99|0
1712835900000|2024-04-11 11:45:00|70.57|68.37|71.37|69.17|71.37|69.17|70.47|68.27|0
1712836200000|2024-04-11 11:50:00|71.28|69.08|71.27|69.07|72.14|69.94|71.04|68.84|0
1712836500000|2024-04-11 11:55:00|71.18|68.98|71.46|69.26|71.7|69.5|71.18|68.98|0
1712836800000|2024-04-11 12:00:00|71.49|69.29|71.32|69.12|71.75|69.55|71.08|68.88|0
1712837100000|2024-04-11 12:05:00|71.37|69.17|70.84|68.64|71.56|69.36|70.79|68.59|0
1712837400000|2024-04-11 12:10:00|70.94|68.74|71.2|69|71.41|69.21|70.94|68.74|0
1712837700000|2024-04-11 12:15:00|70.77|68.57|71.03|68.83|71.58|69.38|70.51|68.31|0
1712838000000|2024-04-11 12:20:00|70.98|68.78|71.5|69.3|71.79|69.59|70.74|68.54|0
1712838300000|2024-04-11 12:25:00|71.55|69.35|71.88|69.68|72.22|70.02|71.26|69.06|0
1712838600000|2024-04-11 12:30:00|71.81|69.61|66.83|64.63|71.81|69.61|66.6|64.4|0
1712838900000|2024-04-11 12:35:00|66.78|64.58|66.15|63.95|67.32|65.12|65.13|62.93|0
1712839200000|2024-04-11 12:40:00|66.06|63.86|67.63|65.43|67.63|65.43|65.93|63.73|0
1712839500000|2024-04-11 12:45:00|67.56|65.36|66.01|63.81|67.68|65.48|66.01|63.81|0
1712839800000|2024-04-11 12:50:00|66.1|63.9|65.79|63.59|66.5|64.3|65.65|63.45|0
1712840100000|2024-04-11 12:55:00|65.83|63.63|66.32|64.12|66.68|64.48|65.52|63.32|0
1712840400000|2024-04-11 13:00:00|66.19|63.99|66.1|63.9|66.63|64.43|65.65|63.45|0
1712840700000|2024-04-11 13:05:00|66.05|63.85|65.16|62.96|66.14|63.94|65.03|62.83|0
1712841000000|2024-04-11 13:10:00|65.08|62.88|65.03|62.83|65.21|63.01|64.37|62.17|0
1712841300000|2024-04-11 13:15:00|65.07|62.87|65.34|63.14|65.51|63.31|64.72|62.52|0
1712841600000|2024-04-11 13:20:00|65.29|63.09|65.25|63.05|65.42|63.22|65.03|62.83|0
1712841900000|2024-04-11 13:25:00|65.38|63.18|64.94|62.74|65.6|63.4|64.94|62.74|0
1712842200000|2024-04-11 13:30:00|64.98|62.78|65.64|63.44|66.53|64.33|64.81|62.61|0
1712842500000|2024-04-11 13:35:00|65.46|63.26|66.6|64.4|66.84|64.64|65.46|63.26|0
1712842800000|2024-04-11 13:40:00|66.55|64.35|66.96|64.76|67.37|65.17|65.79|63.59|0
1712843100000|2024-04-11 13:45:00|66.91|64.71|66.73|64.53|67.14|64.94|66.06|63.86|0
1712843400000|2024-04-11 13:50:00|66.68|64.48|66.32|64.12|67.09|64.89|65.97|63.77|0
1712843700000|2024-04-11 13:55:00|66.19|63.99|66.55|64.35|67|64.8|65.79|63.59|0
1712844000000|2024-04-11 14:00:00|66.37|64.17|67.38|65.18|67.74|65.54|66.19|63.99|0
1712844300000|2024-04-11 14:05:00|67.42|65.22|68.43|66.23|68.61|66.41|67.15|64.95|0
1712844600000|2024-04-11 14:10:00|68.2|66|68.68|66.48|69.45|67.25|67.48|65.28|0
1712844900000|2024-04-11 14:15:00|68.64|66.44|69.99|67.79|70.46|68.26|68.64|66.44|0
1712845200000|2024-04-11 14:20:00|70.13|67.93|68.96|66.76|70.13|67.93|68.77|66.57|0
1712845500000|2024-04-11 14:25:00|68.91|66.71|69.52|67.32|69.99|67.79|68.87|66.67|0
1712845800000|2024-04-11 14:30:00|69.57|67.37|69.05|66.85|69.71|67.51|68.17|65.97|0
1712846100000|2024-04-11 14:35:00|68.96|66.76|68.08|65.88|69.14|66.94|67.94|65.74|0
1712846400000|2024-04-11 14:40:00|67.98|65.78|67.94|65.74|68.26|66.06|67.62|65.42|0
1712846700000|2024-04-11 14:45:00|67.89|65.69|67.75|65.55|67.89|65.69|67.29|65.09|0
1712847000000|2024-04-11 14:50:00|67.66|65.46|67.75|65.55|68.07|65.87|67.38|65.18|0
1712847300000|2024-04-11 14:55:00|67.7|65.5|68.34|66.14|68.39|66.19|67.57|65.37|0
1712847600000|2024-04-11 15:00:00|68.3|66.1|67.38|65.18|68.39|66.19|67.06|64.86|0
1712847900000|2024-04-11 15:05:00|67.42|65.22|68.2|66|68.34|66.14|67.38|65.18|0
1712848200000|2024-04-11 15:10:00|68.11|65.91|67.7|65.5|68.11|65.91|67.29|65.09|0
1712848500000|2024-04-11 15:15:00|67.74|65.54|67.37|65.17|67.74|65.54|66.69|64.49|0
1712848800000|2024-04-11 15:20:00|67.33|65.13|67.24|65.04|67.37|65.17|66.47|64.27|0
1712849100000|2024-04-11 15:25:00|67.19|64.99|68.12|65.92|68.26|66.06|67.14|64.94|0
1712849400000|2024-04-11 15:30:00|68.16|65.96|67.8|65.6|68.39|66.19|67.43|65.23|0
1712849700000|2024-04-11 15:35:00|67.75|65.55|67.16|64.96|67.84|65.64|66.98|64.78|0
1712850000000|2024-04-11 15:40:00|67.11|64.91|67.56|65.36|67.56|65.36|66.39|64.19|0
1712850300000|2024-04-11 15:45:00|67.47|65.27|66.84|64.64|67.47|65.27|66.52|64.32|0
1712850600000|2024-04-11 15:50:00|66.79|64.59|66.47|64.27|66.84|64.64|66.38|64.18|0
1712850900000|2024-04-11 15:55:00|66.43|64.23|64.91|62.71|66.47|64.27|64.74|62.54|0
1712851200000|2024-04-11 16:00:00|64.83|62.63|65.44|63.24|67.41|65.21|64.74|62.54|0
1712851500000|2024-04-11 16:05:00|65.49|63.29|65.79|63.59|65.79|63.59|65.31|63.11|0
1712851800000|2024-04-11 16:10:00|65.75|63.55|65.44|63.24|65.88|63.68|65.44|63.24|0
1712852100000|2024-04-11 16:15:00|65.57|63.37|65.21|63.01|65.79|63.59|65.13|62.93|0
1712852400000|2024-04-11 16:20:00|65.17|62.97|64.82|62.62|65.61|63.41|64.77|62.57|0
1712852700000|2024-04-11 16:25:00|64.86|62.66|65.97|63.77|65.97|63.77|64.86|62.66|0
1712853000000|2024-04-11 16:30:00|65.88|63.68|65.43|63.23|66.14|63.94|65.39|63.19|0
1712853300000|2024-04-11 16:35:00|65.39|63.19|65.69|63.49|65.92|63.72|65.25|63.05|0
1712853600000|2024-04-11 16:40:00|65.65|63.45|65.47|63.27|65.74|63.54|65.12|62.92|0
1712853900000|2024-04-11 16:45:00|65.43|63.23|64.81|62.61|65.47|63.27|64.76|62.56|0
1712854200000|2024-04-11 16:50:00|64.59|62.39|64.98|62.78|65.03|62.83|64.59|62.39|0
1712854500000|2024-04-11 16:55:00|65.03|62.83|65.16|62.96|65.42|63.22|64.76|62.56|0
1712854800000|2024-04-11 17:00:00|65.11|62.91|63.58|61.38|65.8|63.6|63.37|61.17|0
1712855100000|2024-04-11 17:05:00|63.71|61.51|61.15|58.95|63.75|61.55|60.94|58.74|0
1712855400000|2024-04-11 17:10:00|61.11|58.91|60.39|58.19|61.11|58.91|60.27|58.07|0
1712855700000|2024-04-11 17:15:00|60.27|58.07|59.52|57.32|60.69|58.49|59.52|57.32|0
1712856000000|2024-04-11 17:20:00|59.6|57.4|59.47|57.27|59.97|57.77|58.94|56.74|0
1712856300000|2024-04-11 17:25:00|59.43|57.23|59.51|57.31|59.51|57.31|58.82|56.62|0
1712856600000|2024-04-11 17:30:00|59.31|57.11|62.44|60.24|62.49|60.29|59.06|56.86|0
1712856900000|2024-04-11 17:35:00|62.4|60.2|63.02|60.82|63.02|60.82|62.32|60.12|0
1712857200000|2024-04-11 17:40:00|62.99|60.79|62.27|60.07|63.42|61.22|62.06|59.86|0
1712857500000|2024-04-11 17:45:00|62.19|59.99|61.85|59.65|62.48|60.28|61.85|59.65|0
1712857800000|2024-04-11 17:50:00|61.81|59.61|61.72|59.52|62.19|59.99|61.51|59.31|0
1712858100000|2024-04-11 17:55:00|61.81|59.61|61.72|59.52|61.89|59.69|61.47|59.27|0
1712858400000|2024-04-11 18:00:00|61.68|59.48|61.14|58.94|61.8|59.6|60.81|58.61|0
1712858700000|2024-04-11 18:05:00|61.09|58.89|59.7|57.5|61.16|58.96|58.59|56.39|0
1712859000000|2024-04-11 18:10:00|59.62|57.42|60.19|57.99|60.27|58.07|59.62|57.42|0
1712859300000|2024-04-11 18:15:00|60.11|57.91|60.19|57.99|60.27|58.07|59.74|57.54|0
1712859600000|2024-04-11 18:20:00|60.23|58.03|59.86|57.66|60.27|58.07|59.86|57.66|0
1712859900000|2024-04-11 18:25:00|59.9|57.7|59.66|57.46|59.9|57.7|59.29|57.09|0
1712860200000|2024-04-11 18:30:00|59.57|57.37|59.17|56.97|59.78|57.58|59.17|56.97|0
1712860500000|2024-04-11 18:35:00|59.21|57.01|59.04|56.84|59.37|57.17|58.97|56.77|0
1712860800000|2024-04-11 18:40:00|59|56.8|59.25|57.05|59.41|57.21|58.96|56.76|0
1712861100000|2024-04-11 18:45:00|59.2|57|59.81|57.61|59.98|57.78|59.12|56.92|0
1712861400000|2024-04-11 18:50:00|59.77|57.57|60.18|57.98|60.43|58.23|59.69|57.49|0
1712861700000|2024-04-11 18:55:00|60.14|57.94|60.22|58.02|60.26|58.06|59.81|57.61|0
1712862000000|2024-04-11 19:00:00|60.26|58.06|60.09|57.89|60.26|58.06|59.77|57.57|0
1712862300000|2024-04-11 19:05:00|60.05|57.85|59.72|57.52|60.09|57.89|59.4|57.2|0
1712862600000|2024-04-11 19:10:00|59.68|57.48|60.25|58.05|60.25|58.05|59.52|57.32|0
1712862900000|2024-04-11 19:15:00|60.21|58.01|60.42|58.22|60.54|58.34|59.93|57.73|0
1712863200000|2024-04-11 19:20:00|60.33|58.13|59.96|57.76|60.5|58.3|59.76|57.56|0
1712863500000|2024-04-11 19:25:00|60|57.8|59.92|57.72|60.21|58.01|59.72|57.52|0
1712863800000|2024-04-11 19:30:00|60|57.8|59.84|57.64|60.25|58.05|59.8|57.6|0
1712864100000|2024-04-11 19:35:00|59.92|57.72|59.88|57.68|60.06|57.86|59.84|57.64|0
1712864400000|2024-04-11 19:40:00|59.8|57.6|59.47|57.27|59.96|57.76|59.43|57.23|0
1712864700000|2024-04-11 19:45:00|59.59|57.39|59.96|57.76|60|57.8|59.22|57.02|0
1712865000000|2024-04-11 19:50:00|60.08|57.88|60.4|58.2|60.74|58.54|60.08|57.88|0
1712865300000|2024-04-11 19:55:00|60.2|58|61.4|59.2|61.44|59.24|60.2|58|0
1712865600000|2024-04-11 20:00:00|61.44|59.24|61.09|58.89|61.56|59.36|60.01|57.81|0
1712865900000|2024-04-11 20:05:00|61.13|58.93|58.97|56.77|61.13|58.93|58.93|56.73|0
1712866200000|2024-04-11 20:10:00|59.01|56.81|59.09|56.89|59.17|56.97|58.97|56.77|0
1712866500000|2024-04-11 20:15:00|59.23|56.83|59.25|56.85|59.43|57.03|59.23|56.83|0
1712866800000|2024-04-11 20:20:00|59.27|56.87|59.06|56.66|59.31|56.91|58.98|56.58|0
1712867100000|2024-04-11 20:25:00|59.1|56.7|59.06|56.66|59.1|56.7|59.02|56.62|0
1712867400000|2024-04-11 20:30:00|59.02|56.62|59.14|56.74|59.14|56.74|59.02|56.62|0
1712867700000|2024-04-11 20:35:00|59.1|56.7|59.1|56.7|59.12|56.72|59.02|56.62|0
1712868000000|2024-04-11 20:40:00|59.14|56.74|59.22|56.82|59.3|56.9|59.14|56.74|0
1712868300000|2024-04-11 20:45:00|59.26|56.86|59.22|56.82|59.3|56.9|59.22|56.82|0
1712868600000|2024-04-11 20:50:00|59.24|56.84|59.34|56.94|59.34|56.94|59.18|56.78|0
1712868900000|2024-04-11 20:55:00|59.38|56.98|59.24|56.84|59.42|57.02|59.17|56.77|0
1712869200000|2024-04-11 21:00:00|59.25|56.85|59.18|56.78|59.27|56.87|59.16|56.76|0
1712869500000|2024-04-11 21:05:00|59.21|56.81|59.25|56.85|59.25|56.85|59.21|56.81|0
1712869800000|2024-04-11 21:10:00|59.29|56.89|59.34|56.94|59.34|56.94|59.28|56.88|0
1712870100000|2024-04-11 21:15:00|59.33|56.93|59.34|56.94|59.34|56.94|59.33|56.93|0
1712870400000|2024-04-11 21:20:00|59.36|56.96|59.34|56.94|59.36|56.96|59.32|56.92|0
1712870700000|2024-04-11 21:25:00|59.31|56.91|59.34|56.94|59.34|56.94|59.31|56.91|0
1712871000000|2024-04-11 21:30:00|59.33|56.93|59.34|56.94|59.35|56.95|59.33|56.93|0
1712871300000|2024-04-11 21:35:00|59.31|56.91|59.28|56.88|59.31|56.91|59.28|56.88|0
1712871600000|2024-04-11 21:40:00|59.27|56.87|59.29|56.89|59.32|56.92|59.27|56.87|0
1712871900000|2024-04-11 21:45:00|59.31|56.91|59.29|56.89|59.32|56.92|59.28|56.88|0
1712872200000|2024-04-11 21:50:00|59.31|56.91|59.3|56.9|59.33|56.93|59.29|56.89|0
1712872500000|2024-04-11 21:55:00|59.31|56.91|59.33|56.93|59.33|56.93|59.3|56.9|0
1712872800000|2024-04-11 22:00:00|59.22|56.82|59.23|56.83|59.4|57|59.21|56.81|0
1712873100000|2024-04-11 22:05:00|59.21|56.81|58.99|56.59|59.21|56.81|58.95|56.55|0
1712873400000|2024-04-11 22:10:00|58.95|56.55|58.99|56.59|58.99|56.59|58.78|56.38|0
1712873700000|2024-04-11 22:15:00|58.94|56.54|58.74|56.34|58.99|56.59|58.74|56.34|0
1712874000000|2024-04-11 22:20:00|58.7|56.3|58.74|56.34|58.78|56.38|58.54|56.14|0
1712874300000|2024-04-11 22:25:00|58.78|56.38|58.78|56.38|58.86|56.46|58.74|56.34|0
1712874600000|2024-04-11 22:30:00|58.82|56.42|58.9|56.5|58.94|56.54|58.82|56.42|0
1712874900000|2024-04-11 22:35:00|58.94|56.54|58.85|56.45|58.98|56.58|58.85|56.45|0
1712875200000|2024-04-11 22:40:00|58.9|56.5|58.85|56.45|59.06|56.66|58.85|56.45|0
1712875500000|2024-04-11 22:45:00|58.87|56.47|58.89|56.49|58.93|56.53|58.81|56.41|0
1712875800000|2024-04-11 22:50:00|58.87|56.47|58.85|56.45|58.89|56.49|58.81|56.41|0
1712876100000|2024-04-11 22:55:00|58.87|56.47|58.81|56.41|58.89|56.49|58.81|56.41|0
1712876400000|2024-04-11 23:00:00|58.77|56.37|58.85|56.45|58.85|56.45|58.68|56.28|0
1712876700000|2024-04-11 23:05:00|58.89|56.49|58.8|56.4|58.89|56.49|58.8|56.4|0
1712877000000|2024-04-11 23:10:00|58.76|56.36|58.84|56.44|58.84|56.44|58.72|56.32|0
1712877300000|2024-04-11 23:15:00|58.82|56.42|58.8|56.4|58.84|56.44|58.76|56.36|0
1712877600000|2024-04-11 23:20:00|58.76|56.36|58.84|56.44|58.84|56.44|58.76|56.36|0
1712877900000|2024-04-11 23:25:00|58.8|56.4|58.92|56.52|58.92|56.52|58.76|56.36|0
1712878200000|2024-04-11 23:30:00|58.88|56.48|58.96|56.56|59|56.6|58.88|56.48|0
1712878500000|2024-04-11 23:35:00|58.92|56.52|58.96|56.56|58.96|56.56|58.88|56.48|0
1712878800000|2024-04-11 23:40:00|58.92|56.52|58.96|56.56|59|56.6|58.92|56.52|0
1712879100000|2024-04-11 23:45:00|58.91|56.51|59.4|57|59.65|57.25|58.91|56.51|0
1712879400000|2024-04-11 23:50:00|59.36|56.96|59.28|56.88|59.44|57.04|59.2|56.8|0
1712879700000|2024-04-11 23:55:00|59.24|56.84|58.99|56.59|59.24|56.84|58.99|56.59|0
1712880000000|2024-04-12 00:00:00|59.03|56.63|59.23|56.83|59.36|56.96|59.03|56.63|0
1712880300000|2024-04-12 00:05:00|59.19|56.79|59.31|56.91|59.36|56.96|59.19|56.79|0
1712880600000|2024-04-12 00:10:00|59.36|56.96|59.4|57|59.56|57.16|59.31|56.91|0
1712880900000|2024-04-12 00:15:00|59.34|57.14|59.33|57.13|59.5|57.3|59.29|57.09|0
1712881200000|2024-04-12 00:20:00|59.29|57.09|59.29|57.09|59.36|57.16|59.25|57.05|0
1712881500000|2024-04-12 00:25:00|59.33|57.13|59.26|57.06|59.33|57.13|59.04|56.84|0
1712881800000|2024-04-12 00:30:00|59.22|57.02|58.89|56.69|59.22|57.02|58.85|56.65|0
1712882100000|2024-04-12 00:35:00|58.85|56.65|58.85|56.65|58.89|56.69|58.77|56.57|0
1712882400000|2024-04-12 00:40:00|58.81|56.61|58.76|56.56|58.89|56.69|58.76|56.56|0
1712882700000|2024-04-12 00:45:00|58.81|56.61|58.74|56.54|58.81|56.61|58.72|56.52|0
1712883000000|2024-04-12 00:50:00|58.76|56.56|58.84|56.64|58.84|56.64|58.72|56.52|0
1712883300000|2024-04-12 00:55:00|58.88|56.68|58.8|56.6|58.96|56.76|58.8|56.6|0
1712883600000|2024-04-12 01:00:00|58.84|56.64|59.04|56.84|59.04|56.84|58.84|56.64|0
1712883900000|2024-04-12 01:05:00|59|56.8|59.12|56.92|59.16|56.96|58.96|56.76|0
1712884200000|2024-04-12 01:10:00|59.08|56.88|59.12|56.92|59.25|57.05|59.08|56.88|0
1712884500000|2024-04-12 01:15:00|59.16|56.96|58.96|56.76|59.16|56.96|58.83|56.63|0
1712884800000|2024-04-12 01:20:00|58.92|56.72|58.87|56.67|58.96|56.76|58.83|56.63|0
1712885100000|2024-04-12 01:25:00|58.83|56.63|58.87|56.67|58.87|56.67|58.79|56.59|0
1712885400000|2024-04-12 01:30:00|58.83|56.63|58.63|56.43|58.87|56.67|58.59|56.39|0
1712885700000|2024-04-12 01:35:00|58.67|56.47|58.87|56.67|58.87|56.67|58.67|56.47|0
1712886000000|2024-04-12 01:40:00|58.83|56.63|59.03|56.83|59.07|56.87|58.79|56.59|0
1712886300000|2024-04-12 01:45:00|59.05|56.85|58.62|56.42|59.07|56.87|58.62|56.42|0
1712886600000|2024-04-12 01:50:00|58.58|56.38|58.7|56.5|58.7|56.5|58.58|56.38|0
1712886900000|2024-04-12 01:55:00|58.68|56.48|58.62|56.42|58.68|56.48|58.58|56.38|0
1712887200000|2024-04-12 02:00:00|58.66|56.46|58.74|56.54|58.74|56.54|58.62|56.42|0
1712887500000|2024-04-12 02:05:00|58.78|56.58|58.74|56.54|58.78|56.58|58.7|56.5|0
1712887800000|2024-04-12 02:10:00|58.7|56.5|58.69|56.49|58.78|56.58|58.61|56.41|0
1712888100000|2024-04-12 02:15:00|58.73|56.53|58.81|56.61|58.86|56.66|58.69|56.49|0
1712888400000|2024-04-12 02:20:00|58.85|56.65|58.77|56.57|58.85|56.65|58.77|56.57|0
1712888700000|2024-04-12 02:25:00|58.79|56.59|58.85|56.65|58.85|56.65|58.69|56.49|0
1712889000000|2024-04-12 02:30:00|58.81|56.61|58.81|56.61|58.89|56.69|58.81|56.61|0
1712889300000|2024-04-12 02:35:00|58.83|56.63|58.77|56.57|58.85|56.65|58.73|56.53|0
1712889600000|2024-04-12 02:40:00|58.79|56.59|58.76|56.56|58.81|56.61|58.76|56.56|0
1712889900000|2024-04-12 02:45:00|58.81|56.61|58.93|56.73|58.97|56.77|58.8|56.6|0
1712890200000|2024-04-12 02:50:00|58.89|56.69|58.84|56.64|58.89|56.69|58.8|56.6|0
1712890500000|2024-04-12 02:55:00|58.88|56.68|58.84|56.64|58.88|56.68|58.8|56.6|0
1712890800000|2024-04-12 03:00:00|58.88|56.68|58.8|56.6|58.88|56.68|58.76|56.56|0
1712891100000|2024-04-12 03:05:00|58.84|56.64|58.84|56.64|58.88|56.68|58.8|56.6|0
1712891400000|2024-04-12 03:10:00|58.8|56.6|58.75|56.55|58.8|56.6|58.63|56.43|0
1712891700000|2024-04-12 03:15:00|58.71|56.51|58.59|56.39|58.71|56.51|58.59|56.39|0
1712892000000|2024-04-12 03:20:00|58.55|56.35|58.51|56.31|58.63|56.43|58.47|56.27|0
1712892300000|2024-04-12 03:25:00|58.47|56.27|58.55|56.35|58.55|56.35|58.47|56.27|0
1712892600000|2024-04-12 03:30:00|58.51|56.31|58.79|56.59|58.79|56.59|58.51|56.31|0
1712892900000|2024-04-12 03:35:00|58.75|56.55|58.87|56.67|58.87|56.67|58.75|56.55|0
1712893200000|2024-04-12 03:40:00|58.83|56.63|58.87|56.67|58.87|56.67|58.83|56.63|0
1712893500000|2024-04-12 03:45:00|58.85|56.65|58.99|56.79|59.03|56.83|58.85|56.65|0
1712893800000|2024-04-12 03:50:00|59.03|56.83|58.95|56.75|59.03|56.83|58.91|56.71|0
1712894100000|2024-04-12 03:55:00|58.99|56.79|59.03|56.83|59.03|56.83|58.94|56.74|0
1712894400000|2024-04-12 04:00:00|59.07|56.87|59.02|56.82|59.07|56.87|58.94|56.74|0
1712894700000|2024-04-12 04:05:00|59|56.8|59.24|57.04|59.28|57.08|58.98|56.78|0
1712895000000|2024-04-12 04:10:00|59.2|57|59.12|56.92|59.24|57.04|59.12|56.92|0
1712895300000|2024-04-12 04:15:00|59.16|56.96|59.12|56.92|59.16|56.96|59.12|56.92|0
1712895600000|2024-04-12 04:20:00|59.16|56.96|59.16|56.96|59.2|57|59.14|56.94|0
1712895900000|2024-04-12 04:25:00|59.15|56.95|59.07|56.87|59.2|57|59.03|56.83|0
1712896200000|2024-04-12 04:30:00|59.03|56.83|59.07|56.87|59.07|56.87|59.01|56.81|0
1712896500000|2024-04-12 04:35:00|59.03|56.83|59.19|56.99|59.19|56.99|59.03|56.83|0
1712896800000|2024-04-12 04:40:00|59.15|56.95|59.27|57.07|59.27|57.07|59.15|56.95|0
1712897100000|2024-04-12 04:45:00|59.31|57.11|59.19|56.99|59.31|57.11|59.19|56.99|0
1712897400000|2024-04-12 04:50:00|59.15|56.95|59.1|56.9|59.19|56.99|59.1|56.9|0
1712897700000|2024-04-12 04:55:00|59.06|56.86|59.27|57.07|59.27|57.07|59.06|56.86|0
1712898000000|2024-04-12 05:00:00|59.23|57.03|59.22|57.02|59.39|57.19|59.22|57.02|0
1712898300000|2024-04-12 05:05:00|59.26|57.06|59.18|56.98|59.3|57.1|59.18|56.98|0
1712898600000|2024-04-12 05:10:00|59.22|57.02|59.18|56.98|59.26|57.06|59.18|56.98|0
1712898900000|2024-04-12 05:15:00|59.14|56.94|59.05|56.85|59.22|57.02|59.05|56.85|0
1712899200000|2024-04-12 05:20:00|59.01|56.81|59.13|56.93|59.14|56.94|59.01|56.81|0
1712899500000|2024-04-12 05:25:00|59.18|56.98|59.21|57.01|59.26|57.06|59.13|56.93|0
1712899800000|2024-04-12 05:30:00|59.17|56.97|59.25|57.05|59.3|57.1|59.17|56.97|0
1712900100000|2024-04-12 05:35:00|59.21|57.01|59.42|57.22|59.42|57.22|59.21|57.01|0
1712900400000|2024-04-12 05:40:00|59.38|57.18|59.17|56.97|59.38|57.18|59.17|56.97|0
1712900700000|2024-04-12 05:45:00|59.21|57.01|59.33|57.13|59.37|57.17|59.21|57.01|0
1712901000000|2024-04-12 05:50:00|59.29|57.09|59.29|57.09|59.33|57.13|59.13|56.93|0
1712901300000|2024-04-12 05:55:00|59.27|57.07|59.41|57.21|59.41|57.21|59.17|56.97|0
1712901600000|2024-04-12 06:00:00|59.37|57.17|59.33|57.13|59.66|57.46|59.33|57.13|0
1712901900000|2024-04-12 06:05:00|59.37|57.17|59.32|57.12|59.37|57.17|59.04|56.84|0
1712902200000|2024-04-12 06:10:00|59.24|57.04|59.45|57.25|59.49|57.29|59.16|56.96|0
1712902500000|2024-04-12 06:15:00|59.4|57.2|58.99|56.79|59.45|57.25|58.99|56.79|0
1712902800000|2024-04-12 06:20:00|58.95|56.75|59.36|57.16|59.36|57.16|58.91|56.71|0
1712903100000|2024-04-12 06:25:00|59.32|57.12|59.03|56.83|59.36|57.16|59.03|56.83|0
1712903400000|2024-04-12 06:30:00|58.99|56.79|59.11|56.91|59.28|57.08|58.91|56.71|0
1712903700000|2024-04-12 06:35:00|59.07|56.87|59.11|56.91|59.15|56.95|58.95|56.75|0
1712904000000|2024-04-12 06:40:00|59.15|56.95|58.94|56.74|59.15|56.95|58.74|56.54|0
1712904300000|2024-04-12 06:45:00|58.9|56.7|58.82|56.62|58.9|56.7|58.58|56.38|0
1712904600000|2024-04-12 06:50:00|58.78|56.58|58.86|56.66|58.94|56.74|58.74|56.54|0
1712904900000|2024-04-12 06:55:00|58.9|56.7|58.86|56.66|58.96|56.76|58.8|56.6|0
1712905200000|2024-04-12 07:00:00|58.94|56.74|58.53|56.33|59.02|56.82|58.53|56.33|0
1712905500000|2024-04-12 07:05:00|58.51|56.31|58.27|56.07|58.86|56.66|57.87|55.67|0
1712905800000|2024-04-12 07:10:00|58.31|56.11|58.43|56.23|58.68|56.48|58.15|55.95|0
1712906100000|2024-04-12 07:15:00|58.47|56.27|58.51|56.31|58.67|56.47|58.39|56.19|0
1712906400000|2024-04-12 07:20:00|58.47|56.27|58.96|56.76|58.96|56.76|58.39|56.19|0
1712906700000|2024-04-12 07:25:00|59|56.8|58.79|56.59|59.08|56.88|58.79|56.59|0
1712907000000|2024-04-12 07:30:00|58.81|56.61|58.83|56.63|58.91|56.71|58.55|56.35|0
1712907300000|2024-04-12 07:35:00|58.75|56.55|58.67|56.47|58.83|56.63|58.59|56.39|0
1712907600000|2024-04-12 07:40:00|58.63|56.43|58.81|56.61|58.99|56.79|58.62|56.42|0
1712907900000|2024-04-12 07:45:00|58.79|56.59|58.66|56.46|59.05|56.85|58.64|56.44|0
1712908200000|2024-04-12 07:50:00|58.62|56.42|58.66|56.46|58.78|56.58|58.58|56.38|0
1712908500000|2024-04-12 07:55:00|58.64|56.44|58.72|56.52|58.78|56.58|58.58|56.38|0
1712908800000|2024-04-12 08:00:00|58.58|56.38|58.62|56.42|58.82|56.62|58.42|56.22|0
1712909100000|2024-04-12 08:05:00|58.66|56.46|58.66|56.46|58.98|56.78|58.62|56.42|0
1712909400000|2024-04-12 08:10:00|58.7|56.5|58.92|56.72|59.02|56.82|58.62|56.42|0
1712909700000|2024-04-12 08:15:00|58.94|56.74|58.49|56.29|58.94|56.74|58.37|56.17|0
1712910000000|2024-04-12 08:20:00|58.53|56.33|58.45|56.25|58.73|56.53|58.41|56.21|0
1712910300000|2024-04-12 08:25:00|58.49|56.29|58.49|56.29|58.57|56.37|58.33|56.13|0
1712910600000|2024-04-12 08:30:00|58.45|56.25|58.73|56.53|58.81|56.61|58.45|56.25|0
1712910900000|2024-04-12 08:35:00|58.69|56.49|58.77|56.57|58.97|56.77|58.65|56.45|0
1712911200000|2024-04-12 08:40:00|58.75|56.55|59.38|57.18|59.38|57.18|58.69|56.49|0
1712911500000|2024-04-12 08:45:00|59.36|57.16|59.09|56.89|59.36|57.16|59.05|56.85|0
1712911800000|2024-04-12 08:50:00|59.11|56.91|59.17|56.97|59.34|57.14|58.93|56.73|0
1712912100000|2024-04-12 08:55:00|59.21|57.01|59.58|57.38|59.62|57.42|59.01|56.81|0
1712912400000|2024-04-12 09:00:00|59.54|57.34|59.5|57.3|59.71|57.51|59.46|57.26|0
1712912700000|2024-04-12 09:05:00|59.54|57.34|59.95|57.75|59.95|57.75|59.46|57.26|0
1712913000000|2024-04-12 09:10:00|59.91|57.71|59.7|57.5|59.91|57.71|59.58|57.38|0
1712913300000|2024-04-12 09:15:00|59.74|57.54|59.99|57.79|60.09|57.89|59.66|57.46|0
1712913600000|2024-04-12 09:20:00|59.95|57.75|59.9|57.7|60.03|57.83|59.82|57.62|0
1712913900000|2024-04-12 09:25:00|59.95|57.75|60.19|57.99|60.32|58.12|59.95|57.75|0
1712914200000|2024-04-12 09:30:00|60.23|58.03|60.02|57.82|60.32|58.12|59.94|57.74|0
1712914500000|2024-04-12 09:35:00|59.98|57.78|59.82|57.62|60.15|57.95|59.77|57.57|0
1712914800000|2024-04-12 09:40:00|59.9|57.7|60.1|57.9|60.19|57.99|59.86|57.66|0
1712915100000|2024-04-12 09:45:00|60.23|58.03|60.44|58.24|60.56|58.36|60.19|57.99|0
1712915400000|2024-04-12 09:50:00|60.31|58.11|59.98|57.78|60.35|58.15|59.85|57.65|0
1712915700000|2024-04-12 09:55:00|60.02|57.82|60.14|57.94|60.31|58.11|59.93|57.73|0
1712916000000|2024-04-12 10:00:00|60.39|58.19|60.56|58.36|60.98|58.78|59.17|56.97|0
1712916300000|2024-04-12 10:05:00|60.52|58.32|60.46|58.26|60.77|58.57|60.36|58.16|0
1712916600000|2024-04-12 10:10:00|60.44|58.24|60.5|58.3|60.56|58.36|60.35|58.15|0
1712916900000|2024-04-12 10:15:00|60.48|58.28|60.14|57.94|60.52|58.32|60.06|57.86|0
1712917200000|2024-04-12 10:20:00|60.1|57.9|60.31|58.11|60.35|58.15|60.02|57.82|0
1712917500000|2024-04-12 10:25:00|60.27|58.07|60.22|58.02|60.39|58.19|60.1|57.9|0
1712917800000|2024-04-12 10:30:00|60.26|58.06|60.3|58.1|60.39|58.19|60.18|57.98|0
1712918100000|2024-04-12 10:35:00|60.35|58.15|60.51|58.31|60.55|58.35|60.18|57.98|0
1712918400000|2024-04-12 10:40:00|60.47|58.27|60.55|58.35|60.59|58.39|60.43|58.23|0
1712918700000|2024-04-12 10:45:00|60.59|58.39|61.82|59.62|62.07|59.87|60.51|58.31|0
1712919000000|2024-04-12 10:50:00|61.77|59.57|63.22|61.02|63.63|61.43|61.77|59.57|0
1712919300000|2024-04-12 10:55:00|63.18|60.98|63.13|60.93|63.83|61.63|62.78|60.58|0
1712919600000|2024-04-12 11:00:00|63.22|61.02|62.65|60.45|63.22|61.02|62.52|60.32|0
1712919900000|2024-04-12 11:05:00|62.7|60.5|63.47|61.27|63.52|61.32|62.65|60.45|0
1712920200000|2024-04-12 11:10:00|63.43|61.23|63.12|60.92|63.47|61.27|62.78|60.58|0
1712920500000|2024-04-12 11:15:00|63.1|60.9|63.12|60.92|63.3|61.1|62.87|60.67|0
1712920800000|2024-04-12 11:20:00|63.17|60.97|62.69|60.49|63.21|61.01|62.69|60.49|0
1712921100000|2024-04-12 11:25:00|62.73|60.53|62.3|60.1|62.9|60.7|62.3|60.1|0
1712921400000|2024-04-12 11:30:00|62.17|59.97|61.07|58.87|62.8|60.6|61.07|58.87|0
1712921700000|2024-04-12 11:35:00|61.11|58.91|60.81|58.61|61.11|58.91|60.73|58.53|0
1712922000000|2024-04-12 11:40:00|60.86|58.66|60.64|58.44|61.11|58.91|60.6|58.4|0
1712922300000|2024-04-12 11:45:00|60.6|58.4|60.01|57.81|60.81|58.61|59.97|57.77|0
1712922600000|2024-04-12 11:50:00|59.97|57.77|60.64|58.44|60.77|58.57|59.89|57.69|0
1712922900000|2024-04-12 11:55:00|60.62|58.42|60.43|58.23|60.72|58.52|60.43|58.23|0
1712923200000|2024-04-12 12:00:00|60.51|58.31|60.01|57.81|60.64|58.44|59.76|57.56|0
1712923500000|2024-04-12 12:05:00|60.05|57.85|60.68|58.48|60.72|58.52|59.97|57.77|0
1712923800000|2024-04-12 12:10:00|60.72|58.52|60.72|58.52|60.93|58.73|60.42|58.22|0
1712924100000|2024-04-12 12:15:00|60.76|58.56|60.59|58.39|60.8|58.6|60.42|58.22|0
1712924400000|2024-04-12 12:20:00|60.67|58.47|61.35|59.15|61.39|59.19|60.59|58.39|0
1712924700000|2024-04-12 12:25:00|61.31|59.11|61.03|58.83|61.39|59.19|60.9|58.7|0
1712925000000|2024-04-12 12:30:00|61.05|58.85|61.22|59.02|61.73|59.53|61.01|58.81|0
1712925300000|2024-04-12 12:35:00|61.13|58.93|62.24|60.04|62.41|60.21|61.09|58.89|0
1712925600000|2024-04-12 12:40:00|62.33|60.13|65.66|63.46|65.66|63.46|62.09|59.89|0
1712925900000|2024-04-12 12:45:00|65.68|63.48|65.21|63.01|65.68|63.48|65.08|62.88|0
1712926200000|2024-04-12 12:50:00|65.3|63.1|65.34|63.14|65.7|63.5|65.12|62.92|0
1712926500000|2024-04-12 12:55:00|65.3|63.1|67.98|65.78|69.01|66.81|64.43|62.23|0
1712926800000|2024-04-12 13:00:00|68.07|65.87|69.49|66.85|70.38|67.74|68.07|65.87|0
1712927100000|2024-04-12 13:05:00|69.54|66.9|69.35|66.71|69.93|67.29|68.98|66.34|0
1712927400000|2024-04-12 13:10:00|69.4|66.76|68.8|66.16|69.67|67.03|68.8|66.16|0
1712927700000|2024-04-12 13:15:00|68.93|66.29|68.68|66.04|68.93|66.29|68.34|65.7|0
1712928000000|2024-04-12 13:20:00|68.75|66.11|69.39|66.75|69.48|66.84|68.43|65.79|0
1712928300000|2024-04-12 13:25:00|69.3|66.66|68.43|65.79|69.44|66.8|68.43|65.79|0
1712928600000|2024-04-12 13:30:00|68.47|65.83|67.47|64.83|68.93|66.29|66.84|64.2|0
1712928900000|2024-04-12 13:35:00|67.38|64.74|67.07|64.43|67.84|65.2|66.98|64.34|0
1712929200000|2024-04-12 13:40:00|67.11|64.47|67.07|64.43|67.61|64.97|66.84|64.2|0
1712929500000|2024-04-12 13:45:00|67.2|64.56|66.84|64.2|67.29|64.65|66|63.36|0
1712929800000|2024-04-12 13:50:00|66.71|64.07|69.27|66.63|69.54|66.9|66.22|63.58|0
1712930100000|2024-04-12 13:55:00|69.22|66.58|68.83|66.19|69.63|66.99|68.56|65.92|0
1712930400000|2024-04-12 14:00:00|68.65|66.01|70.09|67.45|70.5|67.86|68.65|66.01|0
1712930700000|2024-04-12 14:05:00|70.13|67.49|71.15|68.51|71.57|68.93|69.76|67.12|0
1712931000000|2024-04-12 14:10:00|71.01|68.37|72.04|69.4|72.79|70.15|69.66|67.02|0
1712931300000|2024-04-12 14:15:00|72.23|69.59|71.76|69.12|73.22|70.58|71.43|68.79|0
1712931600000|2024-04-12 14:20:00|71.85|69.21|72.04|69.4|72.04|69.4|71.43|68.79|0
1712931900000|2024-04-12 14:25:00|71.99|69.35|72.69|70.05|72.93|70.29|71.9|69.26|0
1712932200000|2024-04-12 14:30:00|72.83|70.19|74.16|71.52|74.16|71.52|72.32|69.68|0
1712932500000|2024-04-12 14:35:00|74.11|71.47|76.28|73.42|76.77|73.91|73.87|71.23|0
1712932800000|2024-04-12 14:40:00|76.33|73.47|76.52|73.66|77.3|74.44|76.04|73.18|0
1712933100000|2024-04-12 14:45:00|76.67|73.81|77.2|74.34|77.3|74.44|76.42|73.56|0
1712933400000|2024-04-12 14:50:00|77.3|74.44|76.96|74.1|78.24|75.38|76.86|74|0
1712933700000|2024-04-12 14:55:00|76.91|74.05|77.22|74.36|77.36|74.5|76.47|73.61|0
1712934000000|2024-04-12 15:00:00|77.75|74.89|78.24|75.38|80.78|77.92|77.75|74.89|0
1712934300000|2024-04-12 15:05:00|78.29|75.43|79.17|76.31|79.27|76.41|78.29|75.43|0
1712934600000|2024-04-12 15:10:00|79.12|76.26|78.77|75.91|79.42|76.56|78.38|75.52|0
1712934900000|2024-04-12 15:15:00|78.82|75.96|77.69|74.83|79.07|76.21|77.45|74.59|0
1712935200000|2024-04-12 15:20:00|77.64|74.78|76.5|73.64|78.08|75.22|76.11|73.25|0
1712935500000|2024-04-12 15:25:00|76.55|73.69|74.72|71.86|76.79|73.93|74.72|71.86|0
1712935800000|2024-04-12 15:30:00|74.82|71.96|74.2|71.34|74.91|72.05|74.2|71.34|0
1712936100000|2024-04-12 15:35:00|74.24|71.38|74.43|71.57|74.86|72|73.77|70.91|0
1712936400000|2024-04-12 15:40:00|74.39|71.53|74.15|71.29|74.96|72.1|74.15|71.29|0
1712936700000|2024-04-12 15:45:00|74.19|71.33|73.57|70.71|74.52|71.66|73.06|70.2|0
1712937000000|2024-04-12 15:50:00|73.43|70.57|74.33|71.47|74.62|71.76|73.43|70.57|0
1712937300000|2024-04-12 15:55:00|74.38|71.52|74.95|72.09|74.95|72.09|74.09|71.23|0
1712937600000|2024-04-12 16:00:00|75.05|72.19|75.48|72.62|75.82|72.96|74.48|71.62|0
1712937900000|2024-04-12 16:05:00|75.38|72.52|75.43|72.57|75.43|72.57|74.76|71.9|0
1712938200000|2024-04-12 16:10:00|75.38|72.52|76.4|73.54|76.4|73.54|75.28|72.42|0
1712938500000|2024-04-12 16:15:00|76.44|73.58|78.2|75.34|78.2|75.34|76.05|73.19|0
1712938800000|2024-04-12 16:20:00|78.05|75.19|77.11|74.25|78.05|75.19|76.82|73.96|0
1712939100000|2024-04-12 16:25:00|77.16|74.3|78.15|75.29|78.2|75.34|76.72|73.86|0
1712939400000|2024-04-12 16:30:00|78.1|75.24|79.22|76.36|79.52|76.66|77.8|74.94|0
1712939700000|2024-04-12 16:35:00|79.17|76.31|80.58|77.72|81.19|78.33|79.07|76.21|0
1712940000000|2024-04-12 16:40:00|80.73|77.87|82.07|79.21|82.17|79.31|79.98|77.12|0
1712940300000|2024-04-12 16:45:00|82.02|79.16|82.37|79.51|82.48|79.62|81.5|78.64|0
1712940600000|2024-04-12 16:50:00|82.32|79.46|81.76|78.9|82.32|79.46|81.35|78.49|0
1712940900000|2024-04-12 16:55:00|81.86|79|81.28|78.42|81.96|79.1|80.82|77.96|0
1712941200000|2024-04-12 17:00:00|81.33|78.47|82.23|79.37|82.54|79.68|80.92|78.06|0
1712941500000|2024-04-12 17:05:00|82.18|79.32|82.59|79.73|82.9|80.04|81.56|78.7|0
1712941800000|2024-04-12 17:10:00|82.53|79.67|81.91|79.05|82.53|79.67|81.66|78.8|0
1712942100000|2024-04-12 17:15:00|81.97|79.11|82.22|79.36|82.22|79.36|80.89|78.03|0
1712942400000|2024-04-12 17:20:00|82.27|79.41|83.52|80.66|83.57|80.71|82.27|79.41|0
1712942700000|2024-04-12 17:25:00|83.46|80.6|83.72|80.86|84.2|81.34|83.05|80.19|0
1712943000000|2024-04-12 17:30:00|83.88|81.02|85.29|82.43|85.29|82.43|83.69|80.83|0
1712943300000|2024-04-12 17:35:00|85.19|82.33|84.92|82.06|85.56|82.7|84.92|82.06|0
1712943600000|2024-04-12 17:40:00|84.87|82.01|82.02|79.16|85.03|82.17|81.61|78.75|0
1712943900000|2024-04-12 17:45:00|81.92|79.06|80.11|77.25|82.37|79.51|79.76|76.9|0
1712944200000|2024-04-12 17:50:00|80.06|77.2|80.98|78.12|80.98|78.12|79.61|76.75|0
1712944500000|2024-04-12 17:55:00|80.82|77.96|81.51|78.65|81.56|78.7|80.06|77.2|0
1712944800000|2024-04-12 18:00:00|81.62|78.76|81.24|78.38|82.6|79.74|81.16|78.3|0
1712945100000|2024-04-12 18:05:00|81.27|78.41|79.15|76.29|81.37|78.51|78.7|75.84|0
1712945400000|2024-04-12 18:10:00|79.2|76.34|79.72|76.86|80.29|77.43|78.56|75.7|0
1712945700000|2024-04-12 18:15:00|79.87|77.01|79.46|76.6|79.87|77.01|78.81|75.95|0
1712946000000|2024-04-12 18:20:00|78.97|76.11|79.14|76.28|79.14|76.28|78.08|75.22|0
1712946300000|2024-04-12 18:25:00|79.27|76.41|79.67|76.81|80.33|77.47|79|76.14|0
1712946600000|2024-04-12 18:30:00|79.57|76.71|80.48|77.62|80.95|78.09|79.57|76.71|0
1712946900000|2024-04-12 18:35:00|80.43|77.57|81.35|78.49|81.51|78.65|80.18|77.32|0
1712947200000|2024-04-12 18:40:00|81.3|78.44|81.09|78.23|81.77|78.91|80.17|77.31|0
1712947500000|2024-04-12 18:45:00|81.15|78.29|81.45|78.59|81.56|78.7|80.68|77.82|0
1712947800000|2024-04-12 18:50:00|81.4|78.54|80.63|77.77|81.4|78.54|80.27|77.41|0
1712948100000|2024-04-12 18:55:00|80.73|77.87|81.47|78.61|81.47|78.61|80.33|77.47|0
1712948400000|2024-04-12 19:00:00|81.52|78.66|81.74|78.88|82.32|79.46|81.32|78.46|0
1712948700000|2024-04-12 19:05:00|81.8|78.94|82.05|79.19|82.47|79.61|81.33|78.47|0
1712949000000|2024-04-12 19:10:00|82|79.14|82.47|79.61|82.57|79.71|81.59|78.73|0
1712949300000|2024-04-12 19:15:00|82.52|79.66|81.11|78.91|82.52|80.25|80.85|78.65|0
1712949600000|2024-04-12 19:20:00|81.16|78.96|80.7|78.5|81.27|79.07|80.39|78.19|0
1712949900000|2024-04-12 19:25:00|80.59|78.39|80.83|78.63|81.35|79.15|80.21|78.01|0
1712950200000|2024-04-12 19:30:00|80.78|78.58|78.97|76.77|80.93|78.73|78.81|76.61|0
1712950500000|2024-04-12 19:35:00|79.07|76.87|81.24|79.04|81.24|79.04|79.07|76.87|0
1712950800000|2024-04-12 19:40:00|81.19|78.99|78.77|76.57|81.19|78.99|78.72|76.52|0
1712951100000|2024-04-12 19:45:00|78.67|76.47|78.27|76.07|79.03|76.83|78.02|75.82|0
1712951400000|2024-04-12 19:50:00|78.07|75.87|77.8|75.6|79.21|77.01|76.84|74.64|0
1712951700000|2024-04-12 19:55:00|77.75|75.55|76.54|74.34|77.75|75.55|76.54|74.34|0
1712952000000|2024-04-12 20:00:00|76.24|74.04|76.14|73.94|76.49|74.29|75.99|73.79|0
1712952300000|2024-04-12 20:05:00|76.19|73.99|76.34|74.14|76.34|74.14|76.14|73.94|0
1712952600000|2024-04-12 20:10:00|76.29|74.09|76.14|73.94|76.33|74.13|76.14|73.94|0
1713140400000|2024-04-15 00:20:00|74.52|72.32|74.32|72.12|74.71|72.51|74.27|72.07|0
1713140700000|2024-04-15 00:25:00|74.27|72.07|73.69|71.49|74.32|72.12|73.64|71.44|0
1713141000000|2024-04-15 00:30:00|73.59|71.39|73.83|71.63|73.95|71.75|73.59|71.39|0
1713141300000|2024-04-15 00:35:00|73.86|71.66|73.93|71.73|74.02|71.82|73.69|71.49|0
1713141600000|2024-04-15 00:40:00|73.98|71.78|73.21|71.01|73.98|71.78|72.87|70.67|0
1713141900000|2024-04-15 00:45:00|73.23|71.03|73.4|71.2|73.45|71.25|73.11|70.91|0
1713142200000|2024-04-15 00:50:00|73.45|71.25|73.35|71.15|73.69|71.49|73.3|71.1|0
1713142500000|2024-04-15 00:55:00|73.4|71.2|73.42|71.22|73.73|71.53|73.2|71|0
1713142800000|2024-04-15 01:00:00|73.44|71.24|73.39|71.19|73.63|71.43|73.3|71.1|0
1713143100000|2024-04-15 01:05:00|73.44|71.24|73.83|71.63|73.97|71.77|73.44|71.24|0
1713143400000|2024-04-15 01:10:00|73.78|71.58|74.17|71.97|74.21|72.01|73.78|71.58|0
1713143700000|2024-04-15 01:15:00|74.12|71.92|74.41|72.21|74.75|72.55|74.12|71.92|0
1713144000000|2024-04-15 01:20:00|74.38|72.18|74.36|72.16|74.41|72.21|74.02|71.82|0
1713144300000|2024-04-15 01:25:00|74.31|72.11|74.06|71.86|74.41|72.21|74.01|71.81|0
1713144600000|2024-04-15 01:30:00|74.16|71.96|73.87|71.67|74.35|72.15|73.82|71.62|0
1713144900000|2024-04-15 01:35:00|74.01|71.81|74.06|71.86|74.21|72.01|73.91|71.71|0
1713145200000|2024-04-15 01:40:00|74.11|71.91|74.15|71.95|74.35|72.15|73.96|71.76|0
1713145500000|2024-04-15 01:45:00|74.13|71.93|74.01|71.81|74.5|72.3|73.96|71.76|0
1713145800000|2024-04-15 01:50:00|73.98|71.78|73.62|71.42|73.98|71.78|73.47|71.27|0
1713146100000|2024-04-15 01:55:00|73.57|71.37|73.66|71.46|73.66|71.46|73.47|71.27|0
1713146400000|2024-04-15 02:00:00|73.61|71.41|73.27|71.07|73.66|71.46|73.13|70.93|0
1713146700000|2024-04-15 02:05:00|73.25|71.05|73.39|71.19|73.44|71.24|73.18|70.98|0
1713147000000|2024-04-15 02:10:00|73.37|71.17|73.41|71.21|73.61|71.41|73.27|71.07|0
1713147300000|2024-04-15 02:15:00|73.37|71.17|73.27|71.07|73.41|71.21|73.12|70.92|0
1713147600000|2024-04-15 02:20:00|73.32|71.12|73.27|71.07|73.41|71.21|73.17|70.97|0
1713147900000|2024-04-15 02:25:00|73.31|71.11|73.41|71.21|73.51|71.31|73.24|71.04|0
1713148200000|2024-04-15 02:30:00|73.36|71.16|73.6|71.4|73.65|71.45|73.31|71.11|0
1713148500000|2024-04-15 02:35:00|73.65|71.45|73.38|71.18|73.65|71.45|73.36|71.16|0
1713148800000|2024-04-15 02:40:00|73.4|71.2|73.55|71.35|73.55|71.35|73.31|71.11|0
1713149100000|2024-04-15 02:45:00|73.5|71.3|73.55|71.35|73.6|71.4|73.45|71.25|0
1713149400000|2024-04-15 02:50:00|73.5|71.3|73.64|71.44|73.74|71.54|73.35|71.15|0
1713149700000|2024-04-15 02:55:00|73.69|71.49|73.74|71.54|73.74|71.54|73.59|71.39|0
1713150000000|2024-04-15 03:00:00|73.69|71.49|73.93|71.73|74.17|71.97|73.69|71.49|0
1713150300000|2024-04-15 03:05:00|73.98|71.78|73.93|71.73|74.12|71.92|73.9|71.7|0
1713150600000|2024-04-15 03:10:00|73.88|71.68|74.07|71.87|74.07|71.87|73.83|71.63|0
1713150900000|2024-04-15 03:15:00|74.02|71.82|74|71.8|74.07|71.87|73.88|71.68|0
1713151200000|2024-04-15 03:20:00|73.92|71.72|73.68|71.48|74.02|71.82|73.63|71.43|0
1713151500000|2024-04-15 03:25:00|73.65|71.45|73.48|71.28|73.73|71.53|73.39|71.19|0
1713151800000|2024-04-15 03:30:00|73.46|71.26|73.14|70.94|73.46|71.26|73.09|70.89|0
1713152100000|2024-04-15 03:35:00|73.09|70.89|72.8|70.6|73.14|70.94|72.71|70.51|0
1713152400000|2024-04-15 03:40:00|72.85|70.65|72.85|70.65|72.9|70.7|72.71|70.51|0
1713152700000|2024-04-15 03:45:00|72.9|70.7|72.94|70.74|72.99|70.79|72.85|70.65|0
1713153000000|2024-04-15 03:50:00|72.9|70.7|72.94|70.74|72.99|70.79|72.85|70.65|0
1713153300000|2024-04-15 03:55:00|72.89|70.69|73.13|70.93|73.13|70.93|72.89|70.69|0
1713153600000|2024-04-15 04:00:00|73.08|70.88|72.94|70.74|73.13|70.93|72.94|70.74|0
1713153900000|2024-04-15 04:05:00|72.99|70.79|73.08|70.88|73.08|70.88|72.94|70.74|0
1713154200000|2024-04-15 04:10:00|73.13|70.93|73.17|70.97|73.22|71.02|73.08|70.88|0
1713154500000|2024-04-15 04:15:00|73.13|70.93|72.88|70.68|73.17|70.97|72.88|70.68|0
1713154800000|2024-04-15 04:20:00|72.84|70.64|72.79|70.59|72.98|70.78|72.79|70.59|0
1713155100000|2024-04-15 04:25:00|72.74|70.54|72.88|70.68|73.02|70.82|72.74|70.54|0
1713155400000|2024-04-15 04:30:00|72.83|70.63|72.88|70.68|72.93|70.73|72.69|70.49|0
1713155700000|2024-04-15 04:35:00|72.83|70.63|72.59|70.39|72.88|70.68|72.59|70.39|0
1713156000000|2024-04-15 04:40:00|72.64|70.44|72.37|70.17|72.73|70.53|72.35|70.15|0
1713156300000|2024-04-15 04:45:00|72.35|70.15|72.49|70.29|72.49|70.29|72.16|69.96|0
1713156600000|2024-04-15 04:50:00|72.54|70.34|72.25|70.05|72.54|70.34|72.25|70.05|0
1713156900000|2024-04-15 04:55:00|72.3|70.1|72.05|69.85|72.3|70.1|72.05|69.85|0
1713157200000|2024-04-15 05:00:00|72.1|69.9|71.72|69.52|72.1|69.9|71.53|69.33|0
1713157500000|2024-04-15 05:05:00|71.67|69.47|71.58|69.38|71.81|69.61|71.58|69.38|0
1713157800000|2024-04-15 05:10:00|71.62|69.42|71.67|69.47|71.72|69.52|71.48|69.28|0
1713158100000|2024-04-15 05:15:00|71.65|69.45|71.86|69.66|71.86|69.66|71.62|69.42|0
1713158400000|2024-04-15 05:20:00|71.83|69.63|71.71|69.51|71.9|69.7|71.67|69.47|0
1713158700000|2024-04-15 05:25:00|71.66|69.46|71.81|69.61|71.85|69.65|71.62|69.42|0
1713159000000|2024-04-15 05:30:00|71.76|69.56|71.85|69.65|72.04|69.84|71.76|69.56|0
1713159300000|2024-04-15 05:35:00|71.9|69.7|72.04|69.84|72.18|69.98|71.9|69.7|0
1713159600000|2024-04-15 05:40:00|72.09|69.89|71.99|69.79|72.18|69.98|71.85|69.65|0
1713159900000|2024-04-15 05:45:00|72.04|69.84|71.87|69.67|72.13|69.93|71.8|69.6|0
1713160200000|2024-04-15 05:50:00|71.89|69.69|71.7|69.5|72.04|69.84|71.7|69.5|0
1713160500000|2024-04-15 05:55:00|71.73|69.53|71.56|69.36|71.8|69.6|71.37|69.17|0
1713160800000|2024-04-15 06:00:00|71.6|69.4|71.89|69.69|71.89|69.69|71.44|69.24|0
1713161100000|2024-04-15 06:05:00|71.93|69.73|71.7|69.5|72.12|69.92|71.65|69.45|0
1713161400000|2024-04-15 06:10:00|71.74|69.54|71.6|69.4|71.86|69.66|71.46|69.26|0
1713161700000|2024-04-15 06:15:00|71.65|69.45|70.53|68.33|73.3|71.1|70.16|67.96|0
1713162000000|2024-04-15 06:20:00|70.58|68.38|70.43|68.23|70.77|68.57|70.39|68.19|0
1713162300000|2024-04-15 06:25:00|70.46|68.26|69.96|67.76|70.53|68.33|69.92|67.72|0
1713162600000|2024-04-15 06:30:00|69.92|67.72|70.1|67.9|70.1|67.9|69.71|67.51|0
1713162900000|2024-04-15 06:35:00|70.13|67.93|69.91|67.71|70.29|68.09|69.87|67.67|0
1713163200000|2024-04-15 06:40:00|69.82|67.62|70.05|67.85|70.05|67.85|69.73|67.53|0
1713163500000|2024-04-15 06:45:00|70.1|67.9|69.96|67.76|70.15|67.95|69.86|67.66|0
1713163800000|2024-04-15 06:50:00|69.93|67.73|70.05|67.85|70.19|67.99|69.79|67.59|0
1713164100000|2024-04-15 06:55:00|70|67.8|70.37|68.17|70.37|68.17|69.85|67.65|0
1713164400000|2024-04-15 07:00:00|70.18|67.98|69.38|67.18|70.37|68.17|68.99|66.79|0
1713164700000|2024-04-15 07:05:00|69.36|67.16|69.43|67.23|69.66|67.46|69.29|67.09|0
1713165000000|2024-04-15 07:10:00|69.41|67.21|69.94|67.74|70.13|67.93|69.41|67.21|0
1713165300000|2024-04-15 07:15:00|69.89|67.69|69.7|67.5|70.55|68.35|69.61|67.41|0
1713165600000|2024-04-15 07:20:00|69.66|67.46|70.4|68.2|70.48|68.28|69.47|67.27|0
1713165900000|2024-04-15 07:25:00|70.47|68.27|70.21|68.01|70.5|68.3|70.07|67.87|0
1713166200000|2024-04-15 07:30:00|70.26|68.06|70.45|68.25|71.01|68.81|69.98|67.78|0
1713166500000|2024-04-15 07:35:00|70.4|68.2|69.74|67.54|70.49|68.29|69.7|67.5|0
1713166800000|2024-04-15 07:40:00|69.7|67.5|70.3|68.1|70.3|68.1|69.51|67.31|0
1713167100000|2024-04-15 07:45:00|70.23|68.03|70.11|67.91|70.96|68.76|69.97|67.77|0
1713167400000|2024-04-15 07:50:00|69.97|67.77|69.57|67.37|70.02|67.82|69.53|67.33|0
1713167700000|2024-04-15 07:55:00|69.6|67.4|69.22|67.02|69.69|67.49|69.22|67.02|0
1713168000000|2024-04-15 08:00:00|69.18|66.98|69.18|66.98|69.41|67.21|68.95|66.75|0
1713168300000|2024-04-15 08:05:00|69.22|67.02|69.36|67.16|69.55|67.35|68.9|66.7|0
1713168600000|2024-04-15 08:10:00|69.38|67.18|69.5|67.3|69.64|67.44|69.17|66.97|0
1713168900000|2024-04-15 08:15:00|69.26|67.06|69.22|67.02|69.5|67.3|69.03|66.83|0
1713169200000|2024-04-15 08:20:00|69.19|66.99|69.54|67.34|69.63|67.43|69.12|66.92|0
1713169500000|2024-04-15 08:25:00|69.59|67.39|69.72|67.52|70.05|67.85|69.54|67.34|0
1713169800000|2024-04-15 08:30:00|69.68|67.48|69.35|67.15|69.82|67.62|69.35|67.15|0
1713170100000|2024-04-15 08:35:00|69.54|67.34|69.3|67.1|69.54|67.34|69.07|66.87|0
1713170400000|2024-04-15 08:40:00|69.16|66.96|69.49|67.29|69.58|67.38|69.16|66.96|0
1713170700000|2024-04-15 08:45:00|69.53|67.33|69.48|67.28|69.86|67.66|69.25|67.05|0
1713171000000|2024-04-15 08:50:00|69.46|67.26|69.44|67.24|69.86|67.66|69.41|67.21|0
1713171300000|2024-04-15 08:55:00|69.39|67.19|69.85|67.65|69.95|67.75|69.25|67.05|0
1713171600000|2024-04-15 09:00:00|69.9|67.7|69.25|67.05|69.95|67.75|69.2|67|0
1713171900000|2024-04-15 09:05:00|69.2|67|69.01|66.81|69.25|67.05|68.92|66.72|0
1713172200000|2024-04-15 09:10:00|68.99|66.79|69.99|67.79|70.03|67.83|68.92|66.72|0
1713172500000|2024-04-15 09:15:00|70.03|67.83|70.13|67.93|70.22|68.02|69.75|67.55|0
1713172800000|2024-04-15 09:20:00|70.17|67.97|70.55|68.35|70.78|68.58|70.03|67.83|0
1713173100000|2024-04-15 09:25:00|70.64|68.44|70.54|68.34|70.73|68.53|70.26|68.06|0
1713173400000|2024-04-15 09:30:00|70.5|68.3|70.68|68.48|70.83|68.63|70.45|68.25|0
1713173700000|2024-04-15 09:35:00|70.71|68.51|70.31|68.11|70.78|68.58|70.04|67.84|0
1713174000000|2024-04-15 09:40:00|70.29|68.09|69.89|67.69|70.29|68.09|69.89|67.69|0
1713174300000|2024-04-15 09:45:00|69.94|67.74|69.89|67.69|70.12|67.92|69.84|67.64|0
1713174600000|2024-04-15 09:50:00|69.94|67.74|70.54|68.34|70.64|68.44|69.89|67.69|0
1713174900000|2024-04-15 09:55:00|70.5|68.3|70.31|68.11|70.54|68.34|70.26|68.06|0
1713175200000|2024-04-15 10:00:00|70.26|68.06|70.07|67.87|70.31|68.11|69.98|67.78|0
1713175500000|2024-04-15 10:05:00|70.12|67.92|69.84|67.64|70.12|67.92|69.7|67.5|0
1713175800000|2024-04-15 10:10:00|69.88|67.68|70.07|67.87|70.16|67.96|69.84|67.64|0
1713176100000|2024-04-15 10:15:00|70.02|67.82|70.11|67.91|70.11|67.91|69.6|67.4|0
1713176400000|2024-04-15 10:20:00|70.16|67.96|70.53|68.33|70.58|68.38|69.92|67.72|0
1713176700000|2024-04-15 10:25:00|70.58|68.38|70.77|68.57|70.77|68.57|70.3|68.1|0
1713177000000|2024-04-15 10:30:00|70.72|68.52|70.34|68.14|70.72|68.52|70.29|68.09|0
1713177300000|2024-04-15 10:35:00|70.43|68.23|70.15|67.95|70.53|68.33|70.15|67.95|0
1713177600000|2024-04-15 10:40:00|70.2|68|70.38|68.18|70.62|68.42|70.15|67.95|0
1713177900000|2024-04-15 10:45:00|70.34|68.14|70.15|67.95|70.38|68.18|70.1|67.9|0
1713178200000|2024-04-15 10:50:00|70.1|67.9|70.05|67.85|70.24|68.04|69.87|67.67|0
1713178500000|2024-04-15 10:55:00|70.15|67.95|70.47|68.27|70.57|68.37|70.05|67.85|0
1713178800000|2024-04-15 11:00:00|70.52|68.32|70.28|68.08|70.52|68.32|69.86|67.66|0
1713179100000|2024-04-15 11:05:00|70.33|68.13|70.09|67.89|70.61|68.41|69.86|67.66|0
1713179400000|2024-04-15 11:10:00|70.12|67.92|70.09|67.89|70.19|67.99|69.86|67.66|0
1713179700000|2024-04-15 11:15:00|70.14|67.94|70.02|67.82|70.23|68.03|69.81|67.61|0
1713180000000|2024-04-15 11:20:00|70|67.8|69.99|67.79|70.13|67.93|69.85|67.65|0
1713180300000|2024-04-15 11:25:00|69.95|67.75|69.2|67|69.99|67.79|68.88|66.68|0
1713180600000|2024-04-15 11:30:00|69.25|67.05|69.71|67.51|69.85|67.65|69.11|66.91|0
1713180900000|2024-04-15 11:35:00|69.66|67.46|69.24|67.04|69.71|67.51|69.15|66.95|0
1713181200000|2024-04-15 11:40:00|69.2|67|68.92|66.72|69.48|67.28|68.83|66.63|0
1713181500000|2024-04-15 11:45:00|68.96|66.76|69.67|67.47|70.27|68.07|68.92|66.72|0
1713181800000|2024-04-15 11:50:00|69.62|67.42|69.94|67.74|69.94|67.74|69.57|67.37|0
1713182100000|2024-04-15 11:55:00|69.99|67.79|69.66|67.46|69.99|67.79|69.57|67.37|0
1713182400000|2024-04-15 12:00:00|69.64|67.44|69.94|67.74|70.13|67.93|69.61|67.41|0
1713182700000|2024-04-15 12:05:00|69.85|67.65|69.7|67.5|69.89|67.69|69.47|67.27|0
1713183000000|2024-04-15 12:10:00|69.66|67.46|69.7|67.5|69.8|67.6|69.56|67.36|0
1713183300000|2024-04-15 12:15:00|69.73|67.53|69.51|67.31|69.8|67.6|69.24|67.04|0
1713183600000|2024-04-15 12:20:00|69.56|67.36|69.14|66.94|69.61|67.41|69.05|66.85|0
1713183900000|2024-04-15 12:25:00|69.1|66.9|68.34|66.14|69.14|66.94|68.08|65.88|0
1713184200000|2024-04-15 12:30:00|69.47|67.27|67.49|65.29|69.84|67.64|67.08|64.88|0
1713184500000|2024-04-15 12:35:00|67.4|65.2|67.17|64.97|67.4|65.2|65.78|63.58|0
1713184800000|2024-04-15 12:40:00|67.12|64.92|67.03|64.83|67.17|64.97|66.45|64.25|0
1713185100000|2024-04-15 12:45:00|66.99|64.79|67.07|64.87|67.21|65.01|66.71|64.51|0
1713185400000|2024-04-15 12:50:00|67.12|64.92|66.67|64.47|67.53|65.33|66.53|64.33|0
1713185700000|2024-04-15 12:55:00|66.62|64.42|66.62|64.42|67.03|64.83|66.26|64.06|0
1713186000000|2024-04-15 13:00:00|66.48|64.28|66.08|63.88|66.57|64.37|65.86|63.66|0
1713186300000|2024-04-15 13:05:00|66.03|63.83|66.35|64.15|66.35|64.15|65.63|63.43|0
1713186600000|2024-04-15 13:10:00|66.3|64.1|65.81|63.61|66.3|64.1|65.76|63.56|0
1713186900000|2024-04-15 13:15:00|65.76|63.56|66.07|63.87|66.07|63.87|65.63|63.43|0
1713187200000|2024-04-15 13:20:00|65.98|63.78|66.03|63.83|66.12|63.92|65.81|63.61|0
1713187500000|2024-04-15 13:25:00|66.16|63.96|65.76|63.56|66.34|64.14|65.63|63.43|0
1713187800000|2024-04-15 13:30:00|65.89|63.69|67.37|65.17|67.37|65.17|65.58|63.38|0
1713188100000|2024-04-15 13:35:00|67.23|65.03|67.28|65.08|67.69|65.49|66.87|64.67|0
1713188400000|2024-04-15 13:40:00|67.1|64.9|66.56|64.36|67.19|64.99|66.24|64.04|0
1713188700000|2024-04-15 13:45:00|66.47|64.27|67.18|64.98|67.86|65.66|66.29|64.09|0
1713189000000|2024-04-15 13:50:00|67.23|65.03|65.82|63.62|67.23|65.03|64.88|62.68|0
1713189300000|2024-04-15 13:55:00|65.65|63.45|65.91|63.71|66.54|64.34|65.65|63.45|0
1713189600000|2024-04-15 14:00:00|65.96|63.76|66.49|64.29|66.67|64.47|65.73|63.53|0
1713189900000|2024-04-15 14:05:00|66.58|64.38|69.1|66.9|69.1|66.9|66.4|64.2|0
1713190200000|2024-04-15 14:10:00|69.14|66.94|70.41|68.21|71.31|69.11|69.14|66.94|0
1713190500000|2024-04-15 14:15:00|70.36|68.16|69.28|67.08|70.41|68.21|68.63|66.43|0
1713190800000|2024-04-15 14:20:00|69.33|67.13|69.43|67.23|70.87|68.67|68.78|66.58|0
1713191100000|2024-04-15 14:25:00|69.48|67.28|69.71|67.51|70.23|68.03|69.29|67.09|0
1713191400000|2024-04-15 14:30:00|69.76|67.56|70.18|67.98|70.18|67.98|68.87|66.67|0
1713191700000|2024-04-15 14:35:00|70.32|68.12|71.97|69.77|72.4|70.2|69.52|67.32|0
1713192000000|2024-04-15 14:40:00|71.92|69.72|71.3|69.1|72.07|69.87|70.92|68.72|0
1713192300000|2024-04-15 14:45:00|71.25|69.05|71.43|69.23|72.59|70.39|71.24|69.04|0
1713192600000|2024-04-15 14:50:00|71.34|69.14|72.97|70.77|73.07|70.87|71.34|69.14|0
1713192900000|2024-04-15 14:55:00|72.92|70.72|73.65|71.45|73.65|71.45|72.29|70.09|0
1713193200000|2024-04-15 15:00:00|73.6|71.4|73.7|71.5|74.54|72.34|73.41|71.21|0
1713193500000|2024-04-15 15:05:00|73.75|71.55|73.76|71.56|74.29|72.09|71.53|69.33|0
1713193800000|2024-04-15 15:10:00|73.66|71.46|73.17|70.97|73.76|71.56|72.88|70.68|0
1713194100000|2024-04-15 15:15:00|73.32|71.12|73.47|71.27|73.91|71.71|73.32|71.12|0
1713194400000|2024-04-15 15:20:00|73.51|71.31|73.76|71.56|74.25|72.05|73.47|71.27|0
1713194700000|2024-04-15 15:25:00|73.85|71.65|73.64|71.44|73.95|71.75|72.88|70.68|0
1713195000000|2024-04-15 15:30:00|73.59|71.39|72.57|70.37|73.74|71.54|72.48|70.28|0
1713195300000|2024-04-15 15:35:00|72.62|70.42|71.76|69.56|73.74|71.54|71.19|68.99|0
1713195600000|2024-04-15 15:40:00|71.71|69.51|72.24|70.04|72.48|70.28|71.23|69.03|0
1713195900000|2024-04-15 15:45:00|72.29|70.09|72.28|70.08|72.43|70.23|71.57|69.37|0
1713196200000|2024-04-15 15:50:00|72.33|70.13|70.71|68.51|72.38|70.18|70.66|68.46|0
1713196500000|2024-04-15 15:55:00|70.61|68.41|71.08|68.88|71.27|69.07|70.61|68.41|0
1713196800000|2024-04-15 16:00:00|71.13|68.93|70.61|68.41|71.32|69.12|70.61|68.41|0
1713197100000|2024-04-15 16:05:00|70.66|68.46|70.75|68.55|71.27|69.07|70.65|68.45|0
1713197400000|2024-04-15 16:10:00|70.7|68.5|70.94|68.74|71.27|69.07|70.61|68.41|0
1713197700000|2024-04-15 16:15:00|70.98|68.78|72.32|70.12|72.42|70.22|70.79|68.59|0
1713198000000|2024-04-15 16:20:00|72.27|70.07|73.16|70.96|74.47|72.27|71.98|69.78|0
1713198300000|2024-04-15 16:25:00|73.01|70.81|75.21|73.01|75.56|73.36|73.01|70.81|0
1713198600000|2024-04-15 16:30:00|75.17|72.97|75.96|73.76|76.41|74.21|75.17|72.97|0
1713198900000|2024-04-15 16:35:00|75.99|73.79|76.66|74.46|77.07|74.87|75.76|73.56|0
1713199200000|2024-04-15 16:40:00|76.56|74.36|77.95|75.75|78.46|76.26|75.91|73.71|0
1713199500000|2024-04-15 16:45:00|78.15|75.95|76.93|74.73|78.41|76.21|76.47|74.27|0
1713199800000|2024-04-15 16:50:00|77.03|74.83|76.67|74.47|77.18|74.98|76.42|74.22|0
1713200100000|2024-04-15 16:55:00|76.82|74.62|76.37|74.17|77.08|74.88|76.17|73.97|0
1713200400000|2024-04-15 17:00:00|76.47|74.27|76.52|74.32|77.33|75.13|76.22|74.02|0
1713200700000|2024-04-15 17:05:00|76.67|74.47|75.71|73.51|76.67|74.47|75.36|73.16|0
1713201000000|2024-04-15 17:10:00|75.66|73.46|77.17|74.97|77.27|75.07|75.66|73.46|0
1713201300000|2024-04-15 17:15:00|77.22|75.02|79.32|77.12|79.32|77.12|77.12|74.92|0
1713201600000|2024-04-15 17:20:00|79.27|77.07|80.68|78.48|80.95|78.75|79.27|77.07|0
1713201900000|2024-04-15 17:25:00|80.89|78.69|83.78|81.58|83.78|81.58|80.58|78.38|0
1713202200000|2024-04-15 17:30:00|84|81.8|84.65|82.45|85.81|83.61|83.89|81.69|0
1713202500000|2024-04-15 17:35:00|84.49|82.29|86.18|83.98|86.3|84.1|80.97|78.77|0
1713202800000|2024-04-15 17:40:00|86.3|84.1|85.96|83.76|86.91|84.71|84.64|82.44|0
1713203100000|2024-04-15 17:45:00|86.24|84.04|87.07|84.87|87.35|85.15|85.41|83.21|0
1713203400000|2024-04-15 17:50:00|87.18|84.98|86.23|84.03|88.14|85.94|85.85|83.65|0
1713203700000|2024-04-15 17:55:00|86.29|84.09|84.91|82.71|86.62|84.42|84.64|82.44|0
1713204000000|2024-04-15 18:00:00|85.18|82.98|85.95|83.75|86.84|84.64|85.02|82.82|0
1713204300000|2024-04-15 18:05:00|86.06|83.86|86.84|84.64|87.12|84.92|85.46|83.26|0
1713204600000|2024-04-15 18:10:00|86.78|84.58|86.77|84.57|88.58|86.38|86.49|84.29|0
1713204900000|2024-04-15 18:15:00|86.83|84.63|87.22|85.02|88.58|86.38|86.43|84.23|0
1713205200000|2024-04-15 18:20:00|87.28|85.08|89.26|87.06|89.54|87.34|86.78|84.58|0
1713205500000|2024-04-15 18:25:00|89.32|87.12|88.63|86.43|89.32|87.12|87.62|85.42|0
1713205800000|2024-04-15 18:30:00|88.8|86.6|86.84|84.64|89.09|86.89|86.62|84.42|0
1713206100000|2024-04-15 18:35:00|86.73|84.53|87.4|85.2|87.62|85.42|85.74|83.54|0
1713206400000|2024-04-15 18:40:00|87.34|85.14|87.78|85.58|88.01|85.81|86.42|84.22|0
1713206700000|2024-04-15 18:45:00|87.76|85.56|89.02|86.82|89.11|86.91|87.67|85.47|0
1713207000000|2024-04-15 18:50:00|88.91|86.71|90.55|88.35|90.69|88.49|88.8|86.6|0
1713207300000|2024-04-15 18:55:00|90.57|88.37|88.98|86.78|90.63|88.43|88.42|86.22|0
1713207600000|2024-04-15 19:00:00|89.09|86.89|90.51|88.31|90.63|88.43|88.92|86.72|0
1713207900000|2024-04-15 19:05:00|91.03|88.83|90.03|87.83|91.06|88.86|90.03|87.83|0
1713208200000|2024-04-15 19:10:00|90|87.8|90.68|88.48|90.68|88.48|89.6|87.4|0
1713208500000|2024-04-15 19:15:00|90.57|88.37|92.53|90.33|92.65|90.45|90.16|87.96|0
1713208800000|2024-04-15 19:20:00|92.47|90.27|90.22|88.02|92.47|90.27|89.82|87.62|0
1713209100000|2024-04-15 19:25:00|90.28|88.08|91.08|88.88|91.31|89.11|89.76|87.56|0
1713209400000|2024-04-15 19:30:00|91.02|88.82|89.76|87.56|91.08|88.88|88.85|86.65|0
1713209700000|2024-04-15 19:35:00|89.81|87.61|89.47|87.27|90.5|88.3|89.24|87.04|0
1713210000000|2024-04-15 19:40:00|89.41|87.21|90.78|88.58|90.96|88.76|89.3|87.1|0
1713210300000|2024-04-15 19:45:00|90.84|88.64|88.9|86.7|90.96|88.76|88.9|86.7|0
1713210600000|2024-04-15 19:50:00|88.87|86.67|89.47|87.27|90.09|87.89|88.87|86.67|0
1713210900000|2024-04-15 19:55:00|89.86|87.66|90.49|88.29|90.55|88.35|88.95|86.75|0
1713211200000|2024-04-15 20:00:00|90.32|88.12|91.16|88.96|91.34|89.14|90.32|88.12|0
1713211500000|2024-04-15 20:05:00|91.22|89.02|91.11|88.91|91.22|89.02|90.99|88.79|0
1713211800000|2024-04-15 20:10:00|91.05|88.85|91.22|89.02|91.28|89.08|90.93|88.73|0
1713212100000|2024-04-15 20:15:00|91.26|88.86|91.43|89.03|91.55|89.15|91.26|88.86|0
1713212400000|2024-04-15 20:20:00|91.37|88.97|91.49|89.09|91.63|89.23|91.37|88.97|0
1713212700000|2024-04-15 20:25:00|91.52|89.12|91.54|89.14|91.66|89.26|91.37|88.97|0
1713213000000|2024-04-15 20:30:00|91.66|89.26|91.66|89.26|91.72|89.32|91.54|89.14|0
1713213300000|2024-04-15 20:35:00|91.71|89.31|92.18|89.78|92.18|89.78|91.71|89.31|0
1713213600000|2024-04-15 20:40:00|92.12|89.72|92.35|89.95|92.53|90.13|92|89.6|0
1713213900000|2024-04-15 20:45:00|92.29|89.89|92|89.6|92.29|89.89|92|89.6|0
1713214200000|2024-04-15 20:50:00|91.94|89.54|91.47|89.07|91.94|89.54|91.47|89.07|0
1713214500000|2024-04-15 20:55:00|91.42|89.02|90.88|88.48|91.42|89.02|90.49|88.09|0
1713214800000|2024-04-15 21:00:00|90.85|88.45|90.94|88.54|90.94|88.54|90.78|88.38|0
1713215100000|2024-04-15 21:05:00|90.88|88.48|91.04|88.64|91.13|88.73|90.85|88.45|0
1713215400000|2024-04-15 21:10:00|91.07|88.67|91.12|88.72|91.12|88.72|91.03|88.63|0
1713215700000|2024-04-15 21:15:00|91.11|88.71|91.21|88.81|91.21|88.81|91.06|88.66|0
1713216000000|2024-04-15 21:20:00|91.2|88.8|91.12|88.72|91.26|88.86|91.11|88.71|0
1713216300000|2024-04-15 21:25:00|91.11|88.71|91.19|88.79|91.3|88.9|91.11|88.71|0
1713216600000|2024-04-15 21:30:00|91.22|88.82|91.27|88.87|91.44|89.04|91.21|88.81|0
1713216900000|2024-04-15 21:35:00|91.25|88.85|91.23|88.83|91.31|88.91|91.23|88.83|0
1713217200000|2024-04-15 21:40:00|91.24|88.84|91.23|88.83|91.28|88.88|91.2|88.8|0
1713217500000|2024-04-15 21:45:00|91.22|88.82|91.22|88.82|91.27|88.87|91.18|88.78|0
1713217800000|2024-04-15 21:50:00|91.23|88.83|91.19|88.79|91.28|88.88|91.13|88.73|0
1713218100000|2024-04-15 21:55:00|91.11|88.71|91.14|88.74|91.27|88.87|91.08|88.68|0
1713218400000|2024-04-15 22:00:00|90.5|88.1|90.7|88.3|90.7|88.3|89.78|87.38|0
1713218700000|2024-04-15 22:05:00|90.67|88.27|90.52|88.12|90.67|88.27|90.35|87.95|0
1713219000000|2024-04-15 22:10:00|90.46|88.06|89.89|87.49|90.52|88.12|89.78|87.38|0
1713219300000|2024-04-15 22:15:00|89.83|87.43|90.17|87.77|90.46|88.06|89.83|87.43|0
1713219600000|2024-04-15 22:20:00|90.15|87.75|90.11|87.71|90.26|87.86|90.06|87.66|0
1713219900000|2024-04-15 22:25:00|90.06|87.66|90.4|88|90.46|88.06|89.89|87.49|0
1713220200000|2024-04-15 22:30:00|90.34|87.94|90.11|87.71|90.4|88|90.03|87.63|0
1713220500000|2024-04-15 22:35:00|90.05|87.65|90.17|87.77|90.22|87.82|89.94|87.54|0
1713220800000|2024-04-15 22:40:00|90.22|87.82|90.16|87.76|90.39|87.99|90.16|87.76|0
1713221100000|2024-04-15 22:45:00|90.19|87.79|90.16|87.76|90.28|87.88|89.76|87.36|0
1713221400000|2024-04-15 22:50:00|90.13|87.73|90.05|87.65|90.16|87.76|89.93|87.53|0
1713221700000|2024-04-15 22:55:00|89.99|87.59|89.93|87.53|90.16|87.76|89.93|87.53|0
1713222000000|2024-04-15 23:00:00|90.04|87.64|90.56|88.16|91.07|88.67|90.04|87.64|0
1713222300000|2024-04-15 23:05:00|90.44|88.04|90.32|87.92|90.67|88.27|90.32|87.92|0
1713222600000|2024-04-15 23:10:00|90.27|87.87|90.67|88.27|90.72|88.32|90.18|87.78|0
1713222900000|2024-04-15 23:15:00|90.7|88.3|91.36|88.96|92.23|89.83|90.61|88.21|0
1713223200000|2024-04-15 23:20:00|91.3|88.9|90.95|88.55|91.36|88.96|90.89|88.49|0
1713223500000|2024-04-15 23:25:00|90.89|88.49|90.78|88.38|91.01|88.61|90.72|88.32|0
1713223800000|2024-04-15 23:30:00|90.83|88.43|90.72|88.32|91.06|88.66|90.49|88.09|0
1713224100000|2024-04-15 23:35:00|90.77|88.37|90.48|88.08|90.77|88.37|90.37|87.97|0
1713224400000|2024-04-15 23:40:00|90.43|88.03|90.45|88.05|90.6|88.2|90.2|87.8|0
1713224700000|2024-04-15 23:45:00|90.48|88.08|90.14|87.74|90.54|88.14|90.14|87.74|0
1713225000000|2024-04-15 23:50:00|90.19|87.79|90.31|87.91|90.57|88.17|90.08|87.68|0
1713225300000|2024-04-15 23:55:00|90.36|87.96|90.53|88.13|90.65|88.25|90.31|87.91|0
1713225600000|2024-04-16 00:00:00|90.48|88.08|89.67|87.27|90.76|88.36|89.56|87.16|0
1713225900000|2024-04-16 00:05:00|89.73|87.33|89.84|87.44|89.9|87.5|89.62|87.22|0
1713226200000|2024-04-16 00:10:00|89.9|87.5|89.73|87.33|90.07|87.67|89.61|87.21|0
1713226500000|2024-04-16 00:15:00|89.68|87.48|89.8|87.6|89.85|87.65|89.34|87.14|0
1713226800000|2024-04-16 00:20:00|89.74|87.54|89.96|87.76|90.31|88.11|89.62|87.42|0
1713227100000|2024-04-16 00:25:00|90.02|87.82|89.68|87.48|90.08|87.88|89.56|87.36|0
1713227400000|2024-04-16 00:30:00|89.62|87.42|89.9|87.7|89.96|87.76|89.56|87.36|0
1713227700000|2024-04-16 00:35:00|89.96|87.76|90.07|87.87|90.07|87.87|89.56|87.36|0
1713228000000|2024-04-16 00:40:00|90.02|87.82|89.61|87.41|90.02|87.82|89.56|87.36|0
1713228300000|2024-04-16 00:45:00|89.67|87.47|89.84|87.64|89.9|87.7|89.5|87.3|0
1713228600000|2024-04-16 00:50:00|89.9|87.7|90.3|88.1|90.38|88.18|89.9|87.7|0
1713228900000|2024-04-16 00:55:00|90.35|88.15|90.41|88.21|90.47|88.27|90.24|88.04|0
1713229200000|2024-04-16 01:00:00|90.35|88.15|89.83|87.63|90.35|88.15|89.66|87.46|0
1713229500000|2024-04-16 01:05:00|89.78|87.58|90.81|88.61|91.1|88.9|89.72|87.52|0
1713229800000|2024-04-16 01:10:00|90.87|88.67|91.13|88.93|91.21|89.01|90.81|88.61|0
1713230100000|2024-04-16 01:15:00|91.1|88.9|91.07|88.87|91.5|89.3|91.07|88.87|0
1713230400000|2024-04-16 01:20:00|90.98|88.78|90.63|88.43|91.09|88.89|90.4|88.2|0
1713230700000|2024-04-16 01:25:00|90.69|88.49|90.69|88.49|90.8|88.6|90.49|88.29|0
1713231000000|2024-04-16 01:30:00|90.63|88.43|90.51|88.31|90.71|88.51|90.4|88.2|0
1713231300000|2024-04-16 01:35:00|90.45|88.25|92.36|90.16|94.9|92.7|90.21|88.01|0
1713231600000|2024-04-16 01:40:00|92.3|90.1|92.36|90.16|92.71|90.51|92.16|89.96|0
1713231900000|2024-04-16 01:45:00|92.3|90.1|92.07|89.87|92.3|90.1|91.84|89.64|0
1713232200000|2024-04-16 01:50:00|92.13|89.93|92.21|90.01|92.36|90.16|91.84|89.64|0
1713232500000|2024-04-16 01:55:00|92.18|89.98|92.35|90.15|92.53|90.33|92.15|89.95|0
1713232800000|2024-04-16 02:00:00|92.29|90.09|92.93|90.73|92.93|90.73|92.12|89.92|0
1713233100000|2024-04-16 02:05:00|92.99|90.79|92.52|90.32|92.99|90.79|92.41|90.21|0
1713233400000|2024-04-16 02:10:00|92.55|90.35|92.64|90.44|92.84|90.64|92.41|90.21|0
1713233700000|2024-04-16 02:15:00|92.67|90.47|92.46|90.26|92.67|90.47|92.29|90.09|0
1713234000000|2024-04-16 02:20:00|92.4|90.2|92.4|90.2|92.63|90.43|92.29|90.09|0
1713234300000|2024-04-16 02:25:00|92.37|90.17|95.04|92.84|95.4|93.2|92.34|90.14|0
1713234600000|2024-04-16 02:30:00|95.01|92.81|93.91|91.71|95.01|92.81|93.8|91.6|0
1713234900000|2024-04-16 02:35:00|93.86|91.66|96.05|93.85|96.65|94.45|93.86|91.66|0
1713235200000|2024-04-16 02:40:00|96.02|93.82|95.09|92.89|96.02|93.82|94.74|92.54|0
1713235500000|2024-04-16 02:45:00|95.03|92.83|94.85|92.65|95.09|92.89|94.67|92.47|0
1713235800000|2024-04-16 02:50:00|94.79|92.59|94.32|92.12|94.79|92.59|94.14|91.94|0
1713236100000|2024-04-16 02:55:00|94.38|92.18|94.04|91.84|94.38|92.18|93.48|91.28|0
1713236400000|2024-04-16 03:00:00|94.1|91.9|94.48|92.28|94.51|92.31|93.98|91.78|0
1713236700000|2024-04-16 03:05:00|94.51|92.31|94.72|92.52|94.86|92.66|94.45|92.25|0
1713237000000|2024-04-16 03:10:00|94.69|92.49|94.92|92.72|95.04|92.84|94.62|92.42|0
1713237300000|2024-04-16 03:15:00|94.98|92.78|94.68|92.48|95.04|92.84|94.5|92.3|0
1713237600000|2024-04-16 03:20:00|94.62|92.42|94.62|92.42|94.8|92.6|94.21|92.01|0
1713237900000|2024-04-16 03:25:00|94.68|92.48|94.5|92.3|94.8|92.6|94.5|92.3|0
1713238200000|2024-04-16 03:30:00|94.53|92.33|94.97|92.77|95.09|92.89|94.53|92.33|0
1713238500000|2024-04-16 03:35:00|94.79|92.59|94.76|92.56|94.85|92.65|94.44|92.24|0
1713238800000|2024-04-16 03:40:00|94.79|92.59|94.73|92.53|95.26|93.06|94.67|92.47|0
1713239100000|2024-04-16 03:45:00|94.79|92.59|93.96|91.76|94.85|92.65|93.96|91.76|0
1713239400000|2024-04-16 03:50:00|94.02|91.82|94.19|91.99|94.19|91.99|93.9|91.7|0
1713239700000|2024-04-16 03:55:00|94.22|92.02|93.72|91.52|94.25|92.05|93.72|91.52|0
1713240000000|2024-04-16 04:00:00|93.78|91.58|94.01|91.81|94.04|91.84|93.78|91.58|0
1713240300000|2024-04-16 04:05:00|93.98|91.78|93.95|91.75|94.07|91.87|93.89|91.69|0
1713240600000|2024-04-16 04:10:00|94.01|91.81|93.89|91.69|94.07|91.87|93.83|91.63|0
1713240900000|2024-04-16 04:15:00|93.92|91.72|93.95|91.75|94.16|91.96|93.89|91.69|0
1713241200000|2024-04-16 04:20:00|93.92|91.72|93.89|91.69|94.12|91.92|93.83|91.63|0
1713241500000|2024-04-16 04:25:00|93.92|91.72|94|91.8|94.06|91.86|93.83|91.63|0
1713241800000|2024-04-16 04:30:00|93.94|91.74|94.59|92.39|94.86|92.66|93.94|91.74|0
1713242100000|2024-04-16 04:35:00|94.65|92.45|93.53|91.33|94.65|92.45|93.5|91.3|0
1713242400000|2024-04-16 04:40:00|93.58|91.38|94.23|92.03|94.41|92.21|93.47|91.27|0
1713242700000|2024-04-16 04:45:00|94.29|92.09|93.99|91.79|94.41|92.21|93.93|91.73|0
1713243000000|2024-04-16 04:50:00|93.93|91.73|93.73|91.53|93.93|91.73|93.7|91.5|0
1713243300000|2024-04-16 04:55:00|93.7|91.5|93.64|91.44|93.81|91.61|93.52|91.32|0
1713243600000|2024-04-16 05:00:00|93.61|91.41|93.46|91.26|93.75|91.55|93.28|91.08|0
1713243900000|2024-04-16 05:05:00|93.4|91.2|92.75|90.55|93.4|91.2|92.7|90.5|0
1713244200000|2024-04-16 05:10:00|92.67|90.47|92.69|90.49|92.87|90.67|92.55|90.35|0
1713244500000|2024-04-16 05:15:00|92.75|90.55|92.49|90.29|92.81|90.61|92.34|90.14|0
1713244800000|2024-04-16 05:20:00|92.46|90.26|92.46|90.26|92.75|90.55|92.37|90.17|0
1713245100000|2024-04-16 05:25:00|92.43|90.23|92.22|90.02|92.51|90.31|92.05|89.85|0
1713245400000|2024-04-16 05:30:00|92.19|89.99|92.39|90.19|92.45|90.25|92.05|89.85|0
1713245700000|2024-04-16 05:35:00|92.37|90.17|92.19|89.99|92.54|90.34|92.19|89.99|0
1713246000000|2024-04-16 05:40:00|92.16|89.96|92.39|90.19|92.39|90.19|91.98|89.78|0
1713246300000|2024-04-16 05:45:00|92.33|90.13|92.3|90.1|92.45|90.25|92.1|89.9|0
1713246600000|2024-04-16 05:50:00|92.27|90.07|92.27|90.07|92.33|90.13|92.1|89.9|0
1713246900000|2024-04-16 05:55:00|92.33|90.13|92.53|90.33|92.53|90.33|92.09|89.89|0
1713247200000|2024-04-16 06:00:00|92.56|90.36|92.88|90.68|92.99|90.79|92.27|90.07|0
1713247500000|2024-04-16 06:05:00|92.85|90.65|92.93|90.73|93.14|90.94|92.67|90.47|0
1713247800000|2024-04-16 06:10:00|92.96|90.76|93.19|90.99|93.4|91.2|92.93|90.73|0
1713248100000|2024-04-16 06:15:00|93.16|90.96|93.13|90.93|93.25|91.05|92.93|90.73|0
1713248400000|2024-04-16 06:20:00|93.07|90.87|93.77|91.57|94|91.8|92.84|90.64|0
1713248700000|2024-04-16 06:25:00|93.8|91.6|93.88|91.68|94.06|91.86|93.68|91.48|0
1713249000000|2024-04-16 06:30:00|93.94|91.74|94.47|92.27|95.18|92.98|93.94|91.74|0
1713249300000|2024-04-16 06:35:00|94.44|92.24|94.35|92.15|95.03|92.83|94.35|92.15|0
1713249600000|2024-04-16 06:40:00|94.29|92.09|94.11|91.91|94.41|92.21|93.93|91.73|0
1713249900000|2024-04-16 06:45:00|94.08|91.88|94.4|92.2|94.46|92.26|93.76|91.56|0
1713250200000|2024-04-16 06:50:00|94.37|92.17|94.58|92.38|94.7|92.5|93.99|91.79|0
1713250500000|2024-04-16 06:55:00|94.64|92.44|94.63|92.43|94.67|92.47|94.22|92.02|0
1713250800000|2024-04-16 07:00:00|94.46|92.26|93.75|91.55|94.81|92.61|93.57|91.37|0
1713251100000|2024-04-16 07:05:00|93.87|91.67|93.66|91.46|94.22|92.02|93.02|90.82|0
1713251400000|2024-04-16 07:10:00|93.92|91.72|93.45|91.25|94.45|92.25|93.16|90.96|0
1713251700000|2024-04-16 07:15:00|93.39|91.19|93.04|90.84|94.1|91.9|92.87|90.67|0
1713252000000|2024-04-16 07:20:00|93.1|90.9|93.14|90.94|93.64|91.44|92.28|90.08|0
1713252300000|2024-04-16 07:25:00|93.03|90.83|93.2|91|93.79|91.59|92.97|90.77|0
1713252600000|2024-04-16 07:30:00|93.14|90.94|93.21|91.01|93.84|91.64|93.12|90.92|0
1713252900000|2024-04-16 07:35:00|93.18|90.98|92.54|90.34|93.53|91.33|92.36|90.16|0
1713253200000|2024-04-16 07:40:00|92.65|90.45|92.88|90.68|93|90.8|92.48|90.28|0
1713253500000|2024-04-16 07:45:00|92.94|90.74|93.93|91.73|94.05|91.85|91.38|89.18|0
1713253800000|2024-04-16 07:50:00|93.87|91.67|93.17|90.97|94.05|91.85|93.17|90.97|0
1713254100000|2024-04-16 07:55:00|93.05|90.85|92.3|90.1|93.05|90.85|92.3|90.1|0
1713254400000|2024-04-16 08:00:00|92.27|90.07|92.12|89.92|92.82|90.62|91.95|89.75|0
1713254700000|2024-04-16 08:05:00|92.06|89.86|92.29|90.09|92.99|90.79|92.06|89.86|0
1713255000000|2024-04-16 08:10:00|92.32|90.12|91.94|89.74|92.46|90.26|91.83|89.63|0
1713255300000|2024-04-16 08:15:00|92.06|89.86|92.69|90.49|92.69|90.49|92|89.8|0
1713255600000|2024-04-16 08:20:00|92.81|90.61|92.98|90.78|93.1|90.9|92.52|90.32|0
1713255900000|2024-04-16 08:25:00|93.04|90.84|92.69|90.49|93.16|90.96|92.28|90.08|0
1713256200000|2024-04-16 08:30:00|92.63|90.43|92.57|90.37|92.98|90.78|92.4|90.2|0
1713256500000|2024-04-16 08:35:00|92.51|90.31|92.19|89.99|92.63|90.43|91.99|89.79|0
1713256800000|2024-04-16 08:40:00|92.16|89.96|93.09|90.89|93.09|90.89|92.1|89.9|0
1713257100000|2024-04-16 08:45:00|93.15|90.95|92.56|90.36|93.21|91.01|92.42|90.22|0
1713257400000|2024-04-16 08:50:00|92.62|90.42|92.68|90.48|93.03|90.83|92.56|90.36|0
1713257700000|2024-04-16 08:55:00|92.74|90.54|92.36|90.16|92.91|90.71|91.92|89.72|0
1713258000000|2024-04-16 09:00:00|92.62|90.42|91.37|89.17|92.97|90.77|91.37|89.17|0
1713258300000|2024-04-16 09:05:00|91.43|89.23|91.32|89.12|91.43|89.23|90.97|88.77|0
1713258600000|2024-04-16 09:10:00|91.37|89.17|91.6|89.4|91.95|89.75|91.26|89.06|0
1713258900000|2024-04-16 09:15:00|91.54|89.34|91.85|89.65|92.19|89.99|91.54|89.34|0
1713259200000|2024-04-16 09:20:00|91.79|89.59|93.01|90.81|93.01|90.81|91.56|89.36|0
1713259500000|2024-04-16 09:25:00|92.92|90.72|91.96|89.76|92.92|90.72|91.44|89.24|0
1713259800000|2024-04-16 09:30:00|92.02|89.82|93.3|91.1|93.3|91.1|91.73|89.53|0
1713260100000|2024-04-16 09:35:00|92.95|90.75|92.65|90.45|93.06|90.86|92.65|90.45|0
1713260400000|2024-04-16 09:40:00|92.59|90.39|92.59|90.39|92.92|90.72|92.48|90.28|0
1713260700000|2024-04-16 09:45:00|92.62|90.42|92.88|90.68|92.94|90.74|92.36|90.16|0
1713261000000|2024-04-16 09:50:00|92.94|90.74|93.41|91.21|94|91.8|92.88|90.68|0
1713261300000|2024-04-16 09:55:00|93.06|90.86|92.41|90.21|93.11|90.91|92.24|90.04|0
1713261600000|2024-04-16 10:00:00|92.35|90.15|92.74|90.54|93.5|91.3|92.29|90.09|0
1713261900000|2024-04-16 10:05:00|92.71|90.51|93.91|91.71|93.91|91.71|92.66|90.46|0
1713262200000|2024-04-16 10:10:00|93.8|91.6|93.32|91.12|94.03|91.83|93.21|91.01|0
1713262500000|2024-04-16 10:15:00|93.38|91.18|93.26|91.06|93.5|91.3|92.97|90.77|0
1713262800000|2024-04-16 10:20:00|93.61|91.41|93.73|91.53|94.2|92|93.32|91.12|0
1713263100000|2024-04-16 10:25:00|93.85|91.65|93.73|91.53|94.44|92.24|93.49|91.29|0
1713263400000|2024-04-16 10:30:00|93.79|91.59|92.32|90.12|94.14|91.94|92.21|90.01|0
1713263700000|2024-04-16 10:35:00|92.38|90.18|91.85|89.65|92.38|90.18|91.62|89.42|0
1713264000000|2024-04-16 10:40:00|91.91|89.71|92.08|89.88|92.84|90.64|91.79|89.59|0
1713264300000|2024-04-16 10:45:00|91.96|89.76|91.79|89.59|92.08|89.88|91.61|89.41|0
1713264600000|2024-04-16 10:50:00|91.76|89.56|92.07|89.87|92.31|90.11|91.73|89.53|0
1713264900000|2024-04-16 10:55:00|92.13|89.93|91.73|89.53|92.36|90.16|91.73|89.53|0
1713265200000|2024-04-16 11:00:00|91.78|89.58|90.75|88.55|92.07|89.87|90.75|88.55|0
1713265500000|2024-04-16 11:05:00|90.69|88.49|90.86|88.66|90.86|88.66|90.35|88.15|0
1713265800000|2024-04-16 11:10:00|90.8|88.6|89.64|87.44|91.52|89.32|89.58|87.38|0
1713266100000|2024-04-16 11:15:00|89.58|87.38|90.14|87.94|90.14|87.94|89.58|87.38|0
1713266400000|2024-04-16 11:20:00|90.2|88|89.97|87.77|90.83|88.63|89.92|87.72|0
1713266700000|2024-04-16 11:25:00|90.03|87.83|90.31|88.11|90.31|88.11|89.4|87.2|0
1713267000000|2024-04-16 11:30:00|90.25|88.05|89.23|87.03|90.34|88.14|89.01|86.81|0
1713267300000|2024-04-16 11:35:00|89.29|87.09|88.45|86.25|89.47|87.27|88.22|86.02|0
1713267600000|2024-04-16 11:40:00|88.4|86.2|88.73|86.53|89.07|86.87|88.4|86.2|0
1713267900000|2024-04-16 11:45:00|88.79|86.59|87.33|85.13|88.85|86.65|87.33|85.13|0
1713268200000|2024-04-16 11:50:00|87.39|85.19|86.23|84.03|88.15|85.95|85.85|83.65|0
1713268500000|2024-04-16 11:55:00|86.17|83.97|86.5|84.3|86.56|84.36|86.06|83.86|0
1713268800000|2024-04-16 12:00:00|86.53|84.33|87.39|85.19|87.45|85.25|86.53|84.33|0
1713269100000|2024-04-16 12:05:00|87.45|85.25|88.06|85.86|88.46|86.26|87.45|85.25|0
1713269400000|2024-04-16 12:10:00|87.95|85.75|87.92|85.72|88.01|85.81|87.22|85.02|0
1713269700000|2024-04-16 12:15:00|87.95|85.75|88.23|86.03|88.45|86.25|87.67|85.47|0
1713270000000|2024-04-16 12:20:00|88.34|86.14|89.07|86.87|89.24|87.04|88.11|85.91|0
1713270300000|2024-04-16 12:25:00|89.1|86.9|89.16|86.96|89.58|87.38|89.1|86.9|0
1713270600000|2024-04-16 12:30:00|88.93|86.73|87.6|85.4|89.7|87.5|87.32|85.12|0
1713270900000|2024-04-16 12:35:00|87.44|85.24|86.76|84.56|87.55|85.35|86.6|84.4|0
1713271200000|2024-04-16 12:40:00|86.79|84.59|84.25|82.05|86.82|84.62|84.14|81.94|0
1713271500000|2024-04-16 12:45:00|84.2|82|84.74|82.54|84.94|82.74|84.14|81.94|0
1713271800000|2024-04-16 12:50:00|84.69|82.49|84.96|82.76|85.63|83.43|84.52|82.32|0
1713272100000|2024-04-16 12:55:00|84.85|82.65|86.8|84.6|86.8|84.6|84.52|82.32|0
1713272400000|2024-04-16 13:00:00|86.69|84.49|87.36|85.16|87.7|85.5|86.13|83.93|0
1713272700000|2024-04-16 13:05:00|87.3|85.1|86.52|84.32|87.64|85.44|86.52|84.32|0
1713273000000|2024-04-16 13:10:00|86.58|84.38|86.83|84.63|87.19|84.99|86.35|84.15|0
1713273300000|2024-04-16 13:15:00|86.8|84.6|87.69|85.49|87.92|85.72|86.63|84.43|0
1713273600000|2024-04-16 13:20:00|87.75|85.55|87.78|85.58|88.03|85.83|87.41|85.21|0
1713273900000|2024-04-16 13:25:00|87.91|85.71|88.06|85.86|88.08|85.88|87.35|85.15|0
1713274200000|2024-04-16 13:30:00|87.97|85.77|87.69|85.49|88.76|86.56|87.4|85.2|0
1713274500000|2024-04-16 13:35:00|87.91|85.71|89.9|87.7|90.94|88.74|87.85|85.65|0
1713274800000|2024-04-16 13:40:00|89.96|87.76|90.53|88.33|91.52|89.32|88.48|86.28|0
1713275100000|2024-04-16 13:45:00|90.47|88.27|92.15|89.95|93.32|91.12|90.18|87.98|0
1713275400000|2024-04-16 13:50:00|92.32|90.12|90.98|88.78|92.32|90.12|90.92|88.72|0
1713275700000|2024-04-16 13:55:00|91.1|88.9|89.2|87|91.39|89.19|88.13|85.93|0
1713276000000|2024-04-16 14:00:00|89.38|87.18|89.49|87.29|90.41|88.21|89.37|87.17|0
1713276300000|2024-04-16 14:05:00|89.54|87.34|88.97|86.77|90.87|88.67|88.69|86.49|0
1713276600000|2024-04-16 14:10:00|89.09|86.89|88.12|85.92|89.6|87.4|88.12|85.92|0
1713276900000|2024-04-16 14:15:00|88.18|85.98|88.85|86.65|89.14|86.94|87.39|85.19|0
1713277200000|2024-04-16 14:20:00|88.8|86.6|90.23|88.03|90.51|88.31|88.23|86.03|0
1713277500000|2024-04-16 14:25:00|90.28|88.08|92.72|90.52|92.72|90.52|90.05|87.85|0
1713277800000|2024-04-16 14:30:00|92.89|90.69|92.61|90.41|93.02|90.82|91.9|89.7|0
1713278100000|2024-04-16 14:35:00|92.55|90.35|93.19|90.99|94.14|91.94|92.02|89.82|0
1713278400000|2024-04-16 14:40:00|92.78|90.58|92.13|89.93|93.37|91.17|92.13|89.93|0
1713278700000|2024-04-16 14:45:00|92.31|90.11|91.84|89.64|92.37|90.17|91.02|88.82|0
1713279000000|2024-04-16 14:50:00|91.72|89.52|92.3|90.1|93.13|90.93|91.72|89.52|0
1713279300000|2024-04-16 14:55:00|92.36|90.16|92.59|90.39|92.83|90.63|91.89|89.69|0
1713279600000|2024-04-16 15:00:00|92.48|90.28|91.71|89.51|93.07|90.87|91.31|89.11|0
1713279900000|2024-04-16 15:05:00|91.6|89.4|91.13|88.93|91.95|89.75|90.78|88.58|0
1713280200000|2024-04-16 15:10:00|91.07|88.87|90.86|88.66|91.36|89.16|89.69|87.49|0
1713280500000|2024-04-16 15:15:00|90.91|88.71|90.85|88.65|91.03|88.83|89.59|87.39|0
1713280800000|2024-04-16 15:20:00|90.91|88.71|89.52|87.32|91.14|88.94|89.24|87.04|0
1713281100000|2024-04-16 15:25:00|89.58|87.38|89.31|87.11|90.28|88.08|88.91|86.71|0
1713281400000|2024-04-16 15:30:00|89.25|87.05|89.42|87.22|90.51|88.31|89.25|87.05|0
1713281700000|2024-04-16 15:35:00|89.48|87.28|90.05|87.85|90.11|87.91|89.25|87.05|0
1713282000000|2024-04-16 15:40:00|89.99|87.79|88.84|86.64|89.99|87.79|88.67|86.47|0
1713282300000|2024-04-16 15:45:00|89.01|86.81|88.9|86.7|89.7|87.5|88.27|86.07|0
1713282600000|2024-04-16 15:50:00|88.95|86.75|86.8|84.6|88.95|86.75|86.69|84.49|0
1713282900000|2024-04-16 15:55:00|86.75|84.55|89.01|86.81|89.13|86.93|86.58|84.38|0
1713283200000|2024-04-16 16:00:00|89.07|86.87|90.07|87.87|90.74|88.54|89.07|86.87|0
1713283500000|2024-04-16 16:05:00|90.16|87.96|88.5|86.3|90.51|88.31|88.38|86.18|0
1713283800000|2024-04-16 16:10:00|88.44|86.24|88.15|85.95|89.01|86.81|88.1|85.9|0
1713284100000|2024-04-16 16:15:00|88.21|86.01|88.04|85.84|88.44|86.24|87.81|85.61|0
1713284400000|2024-04-16 16:20:00|88.09|85.89|88.15|85.95|88.6|86.4|87.75|85.55|0
1713284700000|2024-04-16 16:25:00|88.2|86|88.49|86.29|88.71|86.51|87.36|85.16|0
1713285000000|2024-04-16 16:30:00|88.37|86.17|88.54|86.34|88.54|86.34|87.64|85.44|0
1713285300000|2024-04-16 16:35:00|88.6|86.4|88.65|86.45|89|86.8|88.2|86|0
1713285600000|2024-04-16 16:40:00|88.6|86.4|89.05|86.85|89.11|86.91|87.8|85.6|0
1713285900000|2024-04-16 16:45:00|88.88|86.68|87.57|85.37|89.11|86.91|87.57|85.37|0
1713286200000|2024-04-16 16:50:00|87.63|85.43|88.31|86.11|88.36|86.16|87.12|84.92|0
1713286500000|2024-04-16 16:55:00|88.14|85.94|88.42|86.22|89.05|86.85|88.02|85.82|0
1713286800000|2024-04-16 17:00:00|88.3|86.1|89.79|87.59|90.02|87.82|88.13|85.93|0
1713287100000|2024-04-16 17:05:00|89.9|87.7|88.24|86.04|90.19|87.99|87.9|85.7|0
1713287400000|2024-04-16 17:10:00|88.3|86.1|88.13|85.93|89.27|87.07|87.84|85.64|0
1713287700000|2024-04-16 17:15:00|88.07|85.87|88.46|86.26|88.92|86.72|87.96|85.76|0
1713288000000|2024-04-16 17:20:00|88.58|86.38|87.9|85.7|88.98|86.78|87.9|85.7|0
1713288300000|2024-04-16 17:25:00|87.98|85.78|89.49|87.29|89.54|87.34|87.73|85.53|0
1713288600000|2024-04-16 17:30:00|89.26|87.06|90.45|87.59|94.56|91.7|89.09|86.89|0
1713288900000|2024-04-16 17:35:00|89.98|87.12|89.57|86.71|90.84|87.98|88.34|85.48|0
1713289200000|2024-04-16 17:40:00|89.45|86.59|89.11|86.91|90.03|87.17|87.31|84.45|0
1713289500000|2024-04-16 17:45:00|88.68|86.48|90.46|88.26|90.46|88.26|88.05|85.85|0
1713289800000|2024-04-16 17:50:00|90.64|88.44|89.88|87.68|92.43|90.23|89.16|86.96|0
1713290100000|2024-04-16 17:55:00|90|87.8|89.3|87.1|90.34|88.14|88.96|86.76|0
1713290400000|2024-04-16 18:00:00|89.36|87.16|88.64|86.44|90.4|88.2|88.64|86.44|0
1713290700000|2024-04-16 18:05:00|88.73|86.53|84.09|81.89|88.84|86.64|83.98|81.78|0
1713291000000|2024-04-16 18:10:00|84.25|82.05|87.38|85.18|87.43|85.23|83.61|81.41|0
1713291300000|2024-04-16 18:15:00|87.49|85.29|90.01|87.81|90.12|87.92|87.15|84.95|0
1713291600000|2024-04-16 18:20:00|89.95|87.75|90.84|88.64|92.29|90.09|88.21|86.01|0
1713291900000|2024-04-16 18:25:00|90.96|88.76|91.02|88.82|91.96|89.76|88.93|86.73|0
1713292200000|2024-04-16 18:30:00|91.19|88.99|88.47|86.27|91.19|88.99|88.42|86.22|0
1713292500000|2024-04-16 18:35:00|88.3|86.1|88.64|86.44|89.74|87.54|88.13|85.93|0
1713292800000|2024-04-16 18:40:00|88.58|86.38|88.18|85.98|89.04|86.84|87.79|85.59|0
1713293100000|2024-04-16 18:45:00|88.13|85.93|88.35|86.15|88.98|86.78|87.39|85.19|0
1713293400000|2024-04-16 18:50:00|88.29|86.09|85.84|83.64|88.29|86.09|85.42|83.22|0
1713293700000|2024-04-16 18:55:00|85.7|83.5|84.7|82.5|86.37|84.17|84.7|82.5|0
1713294000000|2024-04-16 19:00:00|84.87|82.67|86.03|83.83|86.26|84.06|84.59|82.39|0
1713294300000|2024-04-16 19:05:00|86.09|83.89|85.97|83.77|86.59|84.39|85.42|83.22|0
1713294600000|2024-04-16 19:10:00|86.03|83.83|86.14|83.94|86.25|84.05|85.53|83.33|0
1713294900000|2024-04-16 19:15:00|86.08|83.88|85.69|83.49|87.09|84.89|85.69|83.49|0
1713295200000|2024-04-16 19:20:00|85.75|83.55|85.36|83.16|86.3|84.1|85.13|82.93|0
1713295500000|2024-04-16 19:25:00|85.47|83.27|85.08|82.88|85.63|83.43|84.69|82.49|0
1713295800000|2024-04-16 19:30:00|85.24|83.04|88.96|86.76|89.14|86.94|85.24|83.04|0
1713296100000|2024-04-16 19:35:00|89.02|86.82|87.59|85.39|89.6|87.4|87.25|85.05|0
1713296400000|2024-04-16 19:40:00|87.65|85.45|87.82|85.62|88.73|86.53|87.54|85.34|0
1713296700000|2024-04-16 19:45:00|87.76|85.56|87.22|85.02|88.33|86.13|86.91|84.71|0
1713297000000|2024-04-16 19:50:00|87.25|85.05|87.36|85.16|87.87|85.67|86.85|84.65|0
1713297300000|2024-04-16 19:55:00|87.3|85.1|90.11|87.91|90.51|88.31|87.08|84.88|0
1713297600000|2024-04-16 20:00:00|90.05|87.85|90.05|87.85|90.92|88.72|90.05|87.85|0
1713297900000|2024-04-16 20:05:00|90.22|88.02|90.22|88.02|90.45|88.25|89.99|87.79|0
1713298200000|2024-04-16 20:10:00|90.16|87.96|90.1|87.9|90.39|88.19|89.87|87.67|0
1713298500000|2024-04-16 20:15:00|90.2|87.8|90.31|87.91|90.31|87.91|89.79|87.39|0
1713298800000|2024-04-16 20:20:00|90.37|87.97|89.96|87.56|90.37|87.97|89.82|87.42|0
1713299100000|2024-04-16 20:25:00|90.08|87.68|90.25|87.85|90.54|88.14|90.08|87.68|0
1713299400000|2024-04-16 20:30:00|90.19|87.79|90.02|87.62|90.19|87.79|89.9|87.5|0
1713299700000|2024-04-16 20:35:00|90.05|87.65|89.78|87.38|90.05|87.65|89.78|87.38|0
1713300000000|2024-04-16 20:40:00|89.84|87.44|89.9|87.5|89.96|87.56|89.76|87.36|0
1713300300000|2024-04-16 20:45:00|89.87|87.47|89.72|87.32|89.9|87.5|89.61|87.21|0
1713300600000|2024-04-16 20:50:00|89.78|87.38|89.89|87.49|89.9|87.5|89.72|87.32|0
1713300900000|2024-04-16 20:55:00|89.87|87.47|89.58|87.18|89.87|87.47|89.43|87.03|0
1713301200000|2024-04-16 21:00:00|89.57|87.17|89.32|86.92|89.57|87.17|89.31|86.91|0
1713301500000|2024-04-16 21:05:00|89.4|87|89.34|86.94|89.43|87.03|89.24|86.84|0
1713301800000|2024-04-16 21:10:00|89.28|86.88|89.21|86.81|89.28|86.88|89.21|86.81|0
1713302400000|2024-04-16 21:20:00|89.24|86.84|89.24|86.84|89.24|86.84|89.19|86.79|0
1713302700000|2024-04-16 21:25:00|89.23|86.83|89.23|86.83|89.23|86.83|89.23|86.83|0
1713303000000|2024-04-16 21:30:00|89.22|86.82|89.23|86.83|89.23|86.83|89.22|86.82|0
1713303300000|2024-04-16 21:35:00|89.27|86.87|89.23|86.83|89.33|86.93|89.23|86.83|0
1713303600000|2024-04-16 21:40:00|89.21|86.81|89.12|86.72|89.21|86.81|89.12|86.72|0
1713303900000|2024-04-16 21:45:00|89.18|86.78|89.2|86.8|89.2|86.8|89.18|86.78|0
1713304200000|2024-04-16 21:50:00|89.17|86.77|89.18|86.78|89.19|86.79|89.16|86.76|0
1713304500000|2024-04-16 21:55:00|89.19|86.79|89.11|86.71|89.2|86.8|89.11|86.71|0
1713304800000|2024-04-16 22:00:00|89.09|86.69|88.31|85.91|89.09|86.69|88.09|85.69|0
1713305100000|2024-04-16 22:05:00|88.43|86.03|88.43|86.03|88.54|86.14|88.11|85.71|0
1713305400000|2024-04-16 22:10:00|88.4|86|88.6|86.2|88.65|86.25|88.37|85.97|0
1713305700000|2024-04-16 22:15:00|88.65|86.25|89.05|86.65|89.05|86.65|88.57|86.17|0
1713306000000|2024-04-16 22:20:00|88.99|86.59|89.05|86.65|89.11|86.71|88.94|86.54|0
1713306300000|2024-04-16 22:25:00|89.11|86.71|88.82|86.42|89.14|86.74|88.82|86.42|0
1713306600000|2024-04-16 22:30:00|88.87|86.47|88.53|86.13|88.87|86.47|88.47|86.07|0
1713306900000|2024-04-16 22:35:00|88.64|86.24|88.58|86.18|88.7|86.3|88.53|86.13|0
1713307200000|2024-04-16 22:40:00|88.53|86.13|88.58|86.18|88.58|86.18|88.47|86.07|0
1713307500000|2024-04-16 22:45:00|88.64|86.24|88.52|86.12|88.7|86.3|88.41|86.01|0
1713307800000|2024-04-16 22:50:00|88.47|86.07|88.35|85.95|88.52|86.12|88.32|85.92|0
1713308100000|2024-04-16 22:55:00|88.29|85.89|88.52|86.12|88.52|86.12|88.18|85.78|0
1713308400000|2024-04-16 23:00:00|88.46|86.06|88.86|86.46|88.92|86.52|88.46|86.06|0
1713308700000|2024-04-16 23:05:00|88.92|86.52|88.74|86.34|88.98|86.58|88.57|86.17|0
1713309000000|2024-04-16 23:10:00|88.69|86.29|88.86|86.46|88.86|86.46|88.69|86.29|0
1713309300000|2024-04-16 23:15:00|88.74|86.34|88.57|86.17|88.77|86.37|88.57|86.17|0
1713309600000|2024-04-16 23:20:00|88.51|86.11|88.34|85.94|88.51|86.11|88.34|85.94|0
1713309900000|2024-04-16 23:25:00|88.39|85.99|87.82|85.42|88.39|85.99|87.82|85.42|0
1713310200000|2024-04-16 23:30:00|87.77|85.37|87.65|85.25|87.94|85.54|87.59|85.19|0
1713310500000|2024-04-16 23:35:00|87.71|85.31|87.62|85.22|87.76|85.36|87.45|85.05|0
1713310800000|2024-04-16 23:40:00|87.59|85.19|87.25|84.85|87.59|85.19|87.14|84.74|0
1713311100000|2024-04-16 23:45:00|87.31|84.91|87.25|84.85|87.42|85.02|87.14|84.74|0
1713311400000|2024-04-16 23:50:00|87.22|84.82|86.91|84.51|87.25|84.85|86.85|84.45|0
1713311700000|2024-04-16 23:55:00|86.97|84.57|86.79|84.39|86.97|84.57|86.68|84.28|0
1713312000000|2024-04-17 00:00:00|86.85|84.45|87.47|85.07|87.53|85.13|86.79|84.39|0
1713312300000|2024-04-17 00:05:00|87.44|85.04|87.64|85.24|87.64|85.24|87.3|84.9|0
1713312600000|2024-04-17 00:10:00|87.58|85.18|88.15|85.75|88.37|85.97|87.47|85.07|0
1713312900000|2024-04-17 00:15:00|88.1|85.9|87.87|85.67|88.1|85.9|87.42|85.22|0
1713313200000|2024-04-17 00:20:00|87.93|85.73|86.8|84.6|88.04|85.84|86.74|84.54|0
1713313500000|2024-04-17 00:25:00|86.91|84.71|87.25|85.05|87.3|85.1|86.85|84.65|0
1713313800000|2024-04-17 00:30:00|87.3|85.1|88.22|86.02|88.39|86.19|87.25|85.05|0
1713314100000|2024-04-17 00:35:00|88.27|86.07|88.33|86.13|88.62|86.42|88.07|85.87|0
1713314400000|2024-04-17 00:40:00|88.36|86.16|88.27|86.07|88.59|86.39|88.04|85.84|0
1713314700000|2024-04-17 00:45:00|88.33|86.13|87.64|85.44|88.38|86.18|87.47|85.27|0
1713315000000|2024-04-17 00:50:00|87.58|85.38|87.01|84.81|87.58|85.38|87.01|84.81|0
1713315300000|2024-04-17 00:55:00|87.07|84.87|87.58|85.38|87.69|85.49|87.07|84.87|0
1713315600000|2024-04-17 01:00:00|87.63|85.43|87.8|85.6|87.97|85.77|87.63|85.43|0
1713315900000|2024-04-17 01:05:00|87.75|85.55|87.69|85.49|87.8|85.6|87.57|85.37|0
1713316200000|2024-04-17 01:10:00|87.74|85.54|87.51|85.31|87.8|85.6|87.51|85.31|0
1713316500000|2024-04-17 01:15:00|87.46|85.26|87.51|85.31|87.86|85.66|87.17|84.97|0
1713316800000|2024-04-17 01:20:00|87.54|85.34|86.94|84.74|87.57|85.37|86.77|84.57|0
1713317100000|2024-04-17 01:25:00|87|84.8|87.22|85.02|87.45|85.25|86.83|84.63|0
1713317400000|2024-04-17 01:30:00|87.17|84.97|87.42|85.22|87.56|85.36|87.11|84.91|0
1713317700000|2024-04-17 01:35:00|87.45|85.25|87.5|85.3|87.62|85.42|87.28|85.08|0
1713318000000|2024-04-17 01:40:00|87.56|85.36|87.62|85.42|87.73|85.53|87.39|85.19|0
1713318300000|2024-04-17 01:45:00|87.64|85.44|87.5|85.3|87.73|85.53|87.44|85.24|0
1713318600000|2024-04-17 01:50:00|87.44|85.24|87.04|84.84|87.44|85.24|86.53|84.33|0
1713318900000|2024-04-17 01:55:00|86.99|84.79|86.87|84.67|87.16|84.96|86.81|84.61|0
1713319200000|2024-04-17 02:00:00|86.93|84.73|86.7|84.5|87.04|84.84|86.7|84.5|0
1713319500000|2024-04-17 02:05:00|86.64|84.44|86.81|84.61|87.15|84.95|86.64|84.44|0
1713319800000|2024-04-17 02:10:00|86.75|84.55|86.64|84.44|86.98|84.78|86.64|84.44|0
1713320100000|2024-04-17 02:15:00|86.69|84.49|86.69|84.49|86.75|84.55|86.52|84.32|0
1713320400000|2024-04-17 02:20:00|86.64|84.44|86.55|84.35|86.75|84.55|86.52|84.32|0
1713320700000|2024-04-17 02:25:00|86.52|84.32|86.52|84.32|86.63|84.43|86.41|84.21|0
1713321000000|2024-04-17 02:30:00|86.46|84.26|86.15|83.95|86.46|84.26|86.07|83.87|0
1713321300000|2024-04-17 02:35:00|86.18|83.98|86.01|83.81|86.24|84.04|86.01|83.81|0
1713321600000|2024-04-17 02:40:00|86.04|83.84|86.17|83.97|86.18|83.98|85.95|83.75|0
1713321900000|2024-04-17 02:45:00|86.23|84.03|86.23|84.03|86.29|84.09|86.12|83.92|0
1713322200000|2024-04-17 02:50:00|86.26|84.06|86.17|83.97|86.29|84.09|85.92|83.72|0
1713322500000|2024-04-17 02:55:00|86.11|83.91|86.11|83.91|86.17|83.97|85.97|83.77|0
1713322800000|2024-04-17 03:00:00|86.06|83.86|86.17|83.97|86.34|84.14|86.06|83.86|0
1713323100000|2024-04-17 03:05:00|86.11|83.91|86.19|83.99|86.22|84.02|86|83.8|0
1713323400000|2024-04-17 03:10:00|86.16|83.96|85.99|83.79|86.22|84.02|85.94|83.74|0
1713323700000|2024-04-17 03:15:00|86.05|83.85|86.22|84.02|86.22|84.02|85.77|83.57|0
1713324000000|2024-04-17 03:20:00|86.19|83.99|86.21|84.01|86.3|84.1|86.1|83.9|0
1713324300000|2024-04-17 03:25:00|86.19|83.99|85.93|83.73|86.21|84.01|85.82|83.62|0
1713324600000|2024-04-17 03:30:00|85.9|83.7|86.15|83.95|86.16|83.96|85.9|83.7|0
1713324900000|2024-04-17 03:35:00|86.21|84.01|86.01|83.81|86.21|84.01|85.98|83.78|0
1713325200000|2024-04-17 03:40:00|86.04|83.84|86.15|83.95|86.26|84.06|85.87|83.67|0
1713325500000|2024-04-17 03:45:00|86.21|84.01|86.04|83.84|86.21|84.01|85.98|83.78|0
1713325800000|2024-04-17 03:50:00|85.98|83.78|85.98|83.78|86.04|83.84|85.87|83.67|0
1713326100000|2024-04-17 03:55:00|86.03|83.83|86.03|83.83|86.09|83.89|85.98|83.78|0
1713326400000|2024-04-17 04:00:00|85.92|83.72|86.14|83.94|86.14|83.94|85.86|83.66|0
1713326700000|2024-04-17 04:05:00|86.2|84|86.2|84|86.2|84|85.97|83.77|0
1713327000000|2024-04-17 04:10:00|86.14|83.94|86.08|83.88|86.31|84.11|85.97|83.77|0
1713327300000|2024-04-17 04:15:00|86.14|83.94|86.19|83.99|86.25|84.05|86.08|83.88|0
1713327600000|2024-04-17 04:20:00|86.14|83.94|85.97|83.77|86.14|83.94|85.91|83.71|0
1713327900000|2024-04-17 04:25:00|86.02|83.82|86.08|83.88|86.13|83.93|86.02|83.82|0
1713328200000|2024-04-17 04:30:00|86.13|83.93|86.24|84.04|86.3|84.1|86.08|83.88|0
1713328500000|2024-04-17 04:35:00|86.3|84.1|86.24|84.04|86.3|84.1|86.13|83.93|0
1713328800000|2024-04-17 04:40:00|86.3|84.1|86.24|84.04|86.3|84.1|86.13|83.93|0
1713329100000|2024-04-17 04:45:00|86.29|84.09|86.12|83.92|86.35|84.15|86.12|83.92|0
1713329400000|2024-04-17 04:50:00|86.07|83.87|86.12|83.92|86.18|83.98|86.07|83.87|0
1713329700000|2024-04-17 04:55:00|86.07|83.87|85.84|83.64|86.07|83.87|85.78|83.58|0
1713330000000|2024-04-17 05:00:00|85.95|83.75|86.29|84.09|87.14|84.94|85.95|83.75|0
1713330300000|2024-04-17 05:05:00|86.26|84.06|86.74|84.54|86.96|84.76|86.23|84.03|0
1713330600000|2024-04-17 05:10:00|86.68|84.48|86.45|84.25|86.74|84.54|86.39|84.19|0
1713330900000|2024-04-17 05:15:00|86.51|84.31|86.67|84.47|86.79|84.59|86.51|84.31|0
1713331200000|2024-04-17 05:20:00|86.73|84.53|86.67|84.47|86.96|84.76|86.67|84.47|0
1713331500000|2024-04-17 05:25:00|86.65|84.45|86.73|84.53|86.73|84.53|86.33|84.13|0
1713331800000|2024-04-17 05:30:00|86.7|84.5|87.18|84.98|87.18|84.98|86.53|84.33|0
1713332100000|2024-04-17 05:35:00|87.12|84.92|87.23|85.03|87.52|85.32|87.12|84.92|0
1713332400000|2024-04-17 05:40:00|87.29|85.09|87.72|85.52|87.8|85.6|87.29|85.09|0
1713332700000|2024-04-17 05:45:00|87.74|85.54|88.03|85.83|88.03|85.83|87.74|85.54|0
1713333000000|2024-04-17 05:50:00|88.09|85.89|89.29|87.09|89.58|87.38|88|85.8|0
1713333300000|2024-04-17 05:55:00|89.24|87.04|89|86.8|89.58|87.38|89|86.8|0
1713333600000|2024-04-17 06:00:00|89.12|86.92|91.45|89.25|92.52|90.32|88.77|86.57|0
1713333900000|2024-04-17 06:05:00|91.34|89.14|90.86|88.66|92.28|90.08|90.8|88.6|0
1713334200000|2024-04-17 06:10:00|90.89|88.69|91.81|89.61|92.31|90.11|90.89|88.69|0
1713334500000|2024-04-17 06:15:00|91.72|89.52|92.66|90.46|92.96|90.76|91.72|89.52|0
1713334800000|2024-04-17 06:20:00|92.54|90.34|91.66|89.46|92.6|90.4|91.48|89.28|0
1713335100000|2024-04-17 06:25:00|91.71|89.51|91.1|88.9|92.01|89.81|91.07|88.87|0
1713335400000|2024-04-17 06:30:00|91.21|89.01|91.53|89.33|91.53|89.33|91.01|88.81|0
1713335700000|2024-04-17 06:35:00|91.51|89.31|91.06|88.86|91.59|89.39|90.89|88.69|0
1713336000000|2024-04-17 06:40:00|91.03|88.83|91.06|88.86|91.41|89.21|90.65|88.45|0
1713336300000|2024-04-17 06:45:00|91|88.8|90.82|88.62|91.29|89.09|90.71|88.51|0
1713336600000|2024-04-17 06:50:00|90.77|88.57|90.85|88.65|91|88.8|90.53|88.33|0
1713336900000|2024-04-17 06:55:00|90.94|88.74|91.23|89.03|91.23|89.03|90.76|88.56|0
1713337200000|2024-04-17 07:00:00|91.17|88.97|90.03|87.83|91.44|89.24|90.03|87.83|0
1713337500000|2024-04-17 07:05:00|90.18|87.98|90.64|88.44|90.99|88.79|90.09|87.89|0
1713337800000|2024-04-17 07:10:00|90.44|88.24|89.94|87.74|90.87|88.67|89.94|87.74|0
1713338100000|2024-04-17 07:15:00|90.06|87.86|89.94|87.74|90.11|87.91|89.53|87.33|0
1713338400000|2024-04-17 07:20:00|90|87.8|89.91|87.71|90.37|88.17|89.65|87.45|0
1713338700000|2024-04-17 07:25:00|89.85|87.65|89.59|87.39|90.14|87.94|89.53|87.33|0
1713339000000|2024-04-17 07:30:00|89.64|87.44|90.51|88.31|90.57|88.37|89.59|87.39|0
1713339300000|2024-04-17 07:35:00|90.45|88.25|90.37|88.17|90.86|88.66|90.05|87.85|0
1713339600000|2024-04-17 07:40:00|90.39|88.19|88.89|86.69|90.39|88.19|88.89|86.69|0
1713339900000|2024-04-17 07:45:00|88.86|86.66|88.31|86.11|89|86.8|88.26|86.06|0
1713340200000|2024-04-17 07:50:00|88.26|86.06|88.2|86|88.48|86.28|88.03|85.83|0
1713340500000|2024-04-17 07:55:00|88.17|85.97|88.11|85.91|88.37|86.17|87.8|85.6|0
1713340800000|2024-04-17 08:00:00|88.08|85.88|88.08|85.88|88.48|86.28|87.85|85.65|0
1713341100000|2024-04-17 08:05:00|88.14|85.94|88.25|86.05|88.48|86.28|87.74|85.54|0
1713341400000|2024-04-17 08:10:00|88.22|86.02|87.28|85.08|88.25|86.05|87.11|84.91|0
1713341700000|2024-04-17 08:15:00|87.25|85.05|87.67|85.47|87.79|85.59|87.11|84.91|0
1713342000000|2024-04-17 08:20:00|87.56|85.36|87.05|84.85|87.79|85.59|86.94|84.74|0
1713342300000|2024-04-17 08:25:00|87.02|84.82|86.93|84.73|87.11|84.91|86.65|84.45|0
1713342600000|2024-04-17 08:30:00|86.99|84.79|85.54|83.34|88.51|86.31|85.49|83.29|0
1713342900000|2024-04-17 08:35:00|85.6|83.4|85.6|83.4|85.88|83.68|85.49|83.29|0
1713343200000|2024-04-17 08:40:00|85.63|83.43|84.87|82.67|85.63|83.43|84.87|82.67|0
1713343500000|2024-04-17 08:45:00|84.82|82.62|84.98|82.78|84.98|82.78|84.65|82.45|0
1713343800000|2024-04-17 08:50:00|85.04|82.84|85.59|83.39|85.76|83.56|85.04|82.84|0
1713344100000|2024-04-17 08:55:00|85.57|83.37|85.26|83.06|85.59|83.39|85.14|82.94|0
1713344400000|2024-04-17 09:00:00|85.37|83.17|85.87|83.67|86.71|84.51|85.37|83.17|0
1713344700000|2024-04-17 09:05:00|85.81|83.61|85.53|83.33|85.92|83.72|85.47|83.27|0
1713345000000|2024-04-17 09:10:00|85.59|83.39|86.2|84|86.2|84|85.36|83.16|0
1713345300000|2024-04-17 09:15:00|86.14|83.94|86.48|84.28|86.54|84.34|85.95|83.75|0
1713345600000|2024-04-17 09:20:00|86.51|84.31|86.03|83.83|86.59|84.39|86|83.8|0
1713345900000|2024-04-17 09:25:00|86.06|83.86|86|83.8|86.42|84.22|85.97|83.77|0
1713346200000|2024-04-17 09:30:00|85.97|83.77|85.97|83.77|86.08|83.88|85.47|83.27|0
1713346500000|2024-04-17 09:35:00|85.91|83.71|85.63|83.43|85.91|83.71|85.57|83.37|0
1713346800000|2024-04-17 09:40:00|85.66|83.46|85.6|83.4|85.74|83.54|85.46|83.26|0
1713347100000|2024-04-17 09:45:00|85.57|83.37|85.18|82.98|85.74|83.54|85.12|82.92|0
1713347400000|2024-04-17 09:50:00|85.24|83.04|85.56|83.36|85.58|83.38|84.65|82.45|0
1713347700000|2024-04-17 09:55:00|85.53|83.33|84.18|81.98|85.53|83.33|84.18|81.98|0
1713348000000|2024-04-17 10:00:00|84.23|82.03|84.29|82.09|84.51|82.31|84.01|81.81|0
1713348300000|2024-04-17 10:05:00|84.34|82.14|83.73|81.53|84.4|82.2|83.68|81.48|0
1713348600000|2024-04-17 10:10:00|83.79|81.59|83.84|81.64|83.95|81.75|83.68|81.48|0
1713348900000|2024-04-17 10:15:00|83.79|81.59|83.67|81.47|84.01|81.81|83.62|81.42|0
1713349200000|2024-04-17 10:20:00|83.73|81.53|84.31|82.11|84.61|82.41|83.73|81.53|0
1713349500000|2024-04-17 10:25:00|84.33|82.13|83.84|81.64|84.33|82.13|83.81|81.61|0
1713349800000|2024-04-17 10:30:00|83.62|81.42|83.39|81.19|83.62|81.42|83.12|80.92|0
1713350100000|2024-04-17 10:35:00|83.34|81.14|83.56|81.36|83.94|81.74|83.28|81.08|0
1713350400000|2024-04-17 10:40:00|83.61|81.41|83.12|80.92|83.61|81.41|83.01|80.81|0
1713350700000|2024-04-17 10:45:00|83.06|80.86|83.11|80.91|83.33|81.13|83.01|80.81|0
1713351000000|2024-04-17 10:50:00|83.17|80.97|83.83|81.63|83.94|81.74|83.17|80.97|0
1713351300000|2024-04-17 10:55:00|83.91|81.71|84.04|81.84|84.21|82.01|83.77|81.57|0
1713351600000|2024-04-17 11:00:00|83.99|81.79|83.82|81.62|84.1|81.9|83.58|81.38|0
1713351900000|2024-04-17 11:05:00|83.79|81.59|83.82|81.62|83.98|81.78|83.6|81.4|0
1713352200000|2024-04-17 11:10:00|83.76|81.56|84.04|81.84|84.04|81.84|83.6|81.4|0
1713352500000|2024-04-17 11:15:00|83.93|81.73|84.31|82.11|84.48|82.28|83.76|81.56|0
1713352800000|2024-04-17 11:20:00|84.37|82.17|84.75|82.55|84.92|82.72|84.31|82.11|0
1713353100000|2024-04-17 11:25:00|84.81|82.61|84.2|82|84.86|82.66|84.2|82|0
1713353400000|2024-04-17 11:30:00|84.17|81.97|83.97|81.77|84.61|82.41|83.7|81.5|0
1713353700000|2024-04-17 11:35:00|84.08|81.88|84.64|82.44|84.8|82.6|84.06|81.86|0
1713354000000|2024-04-17 11:40:00|84.66|82.46|84.36|82.16|84.8|82.6|84.25|82.05|0
1713354300000|2024-04-17 11:45:00|84.3|82.1|83.94|81.74|84.58|82.38|83.75|81.55|0
1713354600000|2024-04-17 11:50:00|83.91|81.71|84.55|82.35|84.69|82.49|83.86|81.66|0
1713354900000|2024-04-17 11:55:00|84.52|82.32|84.96|82.76|85.19|82.99|84.52|82.32|0
1713355200000|2024-04-17 12:00:00|84.91|82.71|85.24|83.04|85.63|83.43|84.79|82.59|0
1713355500000|2024-04-17 12:05:00|85.07|82.87|85.4|83.2|85.52|83.32|84.68|82.48|0
1713355800000|2024-04-17 12:10:00|85.74|83.54|84.96|82.76|85.96|83.76|84.84|82.64|0
1713356100000|2024-04-17 12:15:00|84.9|82.7|84.01|81.81|85.01|82.81|83.79|81.59|0
1713356400000|2024-04-17 12:20:00|83.96|81.76|85.62|83.42|85.62|83.42|83.9|81.7|0
1713356700000|2024-04-17 12:25:00|85.57|83.37|85.23|83.03|86.07|83.87|84.89|82.69|0
1713357000000|2024-04-17 12:30:00|85.28|83.08|84.89|82.69|85.51|83.31|84.78|82.58|0
1713357300000|2024-04-17 12:35:00|84.84|82.64|84.56|82.36|85|82.8|84.22|82.02|0
1713357600000|2024-04-17 12:40:00|84.5|82.3|84.5|82.3|85.28|83.08|84.33|82.13|0
1713357900000|2024-04-17 12:45:00|84.61|82.41|84.05|81.85|84.83|82.63|83.5|81.3|0
1713358200000|2024-04-17 12:50:00|84.11|81.91|83.53|81.33|84.11|81.91|83.5|81.3|0
1713358500000|2024-04-17 12:55:00|83.61|81.41|83.66|81.46|83.89|81.69|83.28|81.08|0
1713358800000|2024-04-17 13:00:00|83.69|81.49|83.11|80.91|83.94|81.74|83.06|80.86|0
1713359100000|2024-04-17 13:05:00|83.09|80.89|83.36|81.16|83.77|81.57|82.78|80.58|0
1713359400000|2024-04-17 13:10:00|83.38|81.18|81.8|79.6|83.38|81.18|81.8|79.6|0
1713359700000|2024-04-17 13:15:00|81.86|79.66|82.13|79.93|82.56|80.36|81.64|79.44|0
1713360000000|2024-04-17 13:20:00|82.07|79.87|82.01|79.81|82.29|80.09|81.85|79.65|0
1713360300000|2024-04-17 13:25:00|82.07|79.87|82.12|79.92|82.34|80.14|81.74|79.54|0
1713360600000|2024-04-17 13:30:00|82.37|80.17|83.09|80.89|83.93|81.73|82.17|79.97|0
1713360900000|2024-04-17 13:35:00|83.31|81.11|82.92|80.72|83.75|81.55|82.38|80.18|0
1713361200000|2024-04-17 13:40:00|82.87|80.67|82.27|80.07|83.75|81.55|82.05|79.85|0
1713361500000|2024-04-17 13:45:00|82.21|80.01|83.36|81.16|83.41|81.21|81.78|79.58|0
1713361800000|2024-04-17 13:50:00|83.14|80.94|83.63|81.43|84.19|81.99|82.92|80.72|0
1713362100000|2024-04-17 13:55:00|83.74|81.54|83.3|81.1|83.96|81.76|82.92|80.72|0
1713362400000|2024-04-17 14:00:00|83.24|81.04|85.36|83.16|85.92|83.72|83.19|80.99|0
1713362700000|2024-04-17 14:05:00|85.52|83.32|84.63|82.43|85.52|83.32|84.18|81.98|0
1713363000000|2024-04-17 14:10:00|84.57|82.37|86.14|83.94|86.6|84.4|84.46|82.26|0
1713363300000|2024-04-17 14:15:00|86.08|83.88|85.93|83.73|86.77|84.57|84.52|82.32|0
1713363600000|2024-04-17 14:20:00|85.87|83.67|85.87|83.67|87.18|84.98|85.7|83.5|0
1713363900000|2024-04-17 14:25:00|85.81|83.61|85.08|82.88|85.81|83.61|84.46|82.26|0
1713364200000|2024-04-17 14:30:00|85.13|82.93|85.86|83.66|85.92|83.72|84.85|82.65|0
1713364500000|2024-04-17 14:35:00|85.98|83.78|86.26|84.06|86.89|84.69|85.47|83.27|0
1713364800000|2024-04-17 14:40:00|86.32|84.12|86.31|84.11|86.77|84.57|85.92|83.72|0
1713365100000|2024-04-17 14:45:00|86.43|84.23|85.41|83.21|86.71|84.51|85.13|82.93|0
1713365400000|2024-04-17 14:50:00|85.46|83.26|89.49|87.29|90.31|88.11|85.46|83.26|0
1713365700000|2024-04-17 14:55:00|89.61|87.41|88.56|86.36|89.61|87.41|88.38|86.18|0
1713366000000|2024-04-17 15:00:00|88.67|86.47|87.79|85.59|90.34|88.14|87.73|85.53|0
1713366300000|2024-04-17 15:05:00|87.96|85.76|88.78|86.58|90.34|88.14|87.91|85.71|0
1713366600000|2024-04-17 15:10:00|88.67|86.47|89.42|87.22|89.71|87.51|88.43|86.23|0
1713366900000|2024-04-17 15:15:00|89.48|87.28|90.86|88.66|90.92|88.72|88.78|86.58|0
1713367200000|2024-04-17 15:20:00|90.8|88.6|90.51|88.31|91.27|89.07|89.86|87.66|0
1713367500000|2024-04-17 15:25:00|90.62|88.42|91.74|89.54|91.74|89.54|89.74|87.54|0
1713367800000|2024-04-17 15:30:00|91.8|89.6|94.77|92.57|95.13|92.93|91.68|89.48|0
1713368100000|2024-04-17 15:35:00|94.64|92.44|94.1|91.9|94.77|92.57|93.74|91.54|0
1713368400000|2024-04-17 15:40:00|94.16|91.96|92.95|90.75|94.16|91.96|92.54|90.34|0
1713368700000|2024-04-17 15:45:00|92.83|90.63|93.91|91.71|94.33|92.13|92.71|90.51|0
1713369000000|2024-04-17 15:50:00|93.97|91.77|93.01|90.81|93.97|91.77|92.83|90.63|0
1713369300000|2024-04-17 15:55:00|93.07|90.87|93.37|91.17|93.61|91.41|92.83|90.63|0
1713369600000|2024-04-17 16:00:00|93.43|91.23|95.54|93.34|95.61|93.41|93.31|91.11|0
1713369900000|2024-04-17 16:05:00|95.42|93.22|96.71|94.51|97.2|95|95.42|93.22|0
1713370200000|2024-04-17 16:10:00|96.77|94.57|95.11|92.91|96.77|94.57|94.57|92.37|0
1713370500000|2024-04-17 16:15:00|95.17|92.97|96.02|93.82|96.2|94|94.93|92.73|0
1713370800000|2024-04-17 16:20:00|95.96|93.76|96.63|94.43|96.88|94.68|94.98|92.78|0
1713371100000|2024-04-17 16:25:00|96.69|94.49|96.38|94.18|96.94|94.74|95.34|93.14|0
1713371400000|2024-04-17 16:30:00|96.45|94.25|96.81|94.61|97.5|95.3|96.32|94.12|0
1713371700000|2024-04-17 16:35:00|96.69|94.49|97.12|94.92|97.43|95.23|96.69|94.49|0
1713372000000|2024-04-17 16:40:00|97.24|95.04|98.99|96.79|98.99|96.79|96.56|94.36|0
1713372300000|2024-04-17 16:45:00|98.87|96.67|97.86|95.66|99.87|97.67|97.33|95.13|0
1713372600000|2024-04-17 16:50:00|97.92|95.72|97.55|95.35|98.55|96.35|97.42|95.22|0
1713372900000|2024-04-17 16:55:00|97.67|95.47|98.27|96.07|99.52|97.32|97.48|95.28|0
1713373200000|2024-04-17 17:00:00|98.33|96.13|97.39|95.19|98.64|96.44|96.66|94.46|0
1713373500000|2024-04-17 17:05:00|96.33|94.13|95.29|93.09|96.89|94.69|95.04|92.84|0
1713373800000|2024-04-17 17:10:00|95.35|93.15|95.16|92.96|95.77|93.57|94.86|92.66|0
1713374100000|2024-04-17 17:15:00|95.04|92.84|95.09|92.89|95.1|92.9|93.53|91.33|0
1713374400000|2024-04-17 17:20:00|95.03|92.83|94.28|92.08|95.15|92.95|93.14|90.94|0
1713374700000|2024-04-17 17:25:00|94.13|91.93|93.08|90.88|94.59|92.39|92.96|90.76|0
1713375000000|2024-04-17 17:30:00|92.9|90.7|93.44|91.24|93.62|91.42|92.51|90.31|0
1713375300000|2024-04-17 17:35:00|93.26|91.06|92.33|90.13|93.44|91.24|92.03|89.83|0
1713375600000|2024-04-17 17:40:00|92.45|90.25|92.63|90.43|93.71|91.51|91.86|89.66|0
1713375900000|2024-04-17 17:45:00|92.69|90.49|92.27|90.07|94.07|91.87|92.27|90.07|0
1713376200000|2024-04-17 17:50:00|92.03|89.83|91.55|89.35|93.17|90.97|91.2|89|0
1713376500000|2024-04-17 17:55:00|91.61|89.41|90|87.8|91.61|89.41|89.82|87.62|0
1713376800000|2024-04-17 18:00:00|90.05|87.85|89.82|87.62|90.88|88.68|89.76|87.56|0
1713377100000|2024-04-17 18:05:00|89.88|87.68|90.05|87.85|90.64|88.44|89.82|87.62|0
1713377400000|2024-04-17 18:10:00|90.23|88.03|91.23|89.03|91.47|89.27|90.17|87.97|0
1713377700000|2024-04-17 18:15:00|91.11|88.91|90.99|88.79|92.3|90.1|90.46|88.26|0
1713378000000|2024-04-17 18:20:00|91.05|88.85|91.4|89.2|92|89.8|90.99|88.79|0
1713378300000|2024-04-17 18:25:00|91.22|89.02|91.46|89.26|91.76|89.56|90.22|88.02|0
1713378600000|2024-04-17 18:30:00|91.28|89.08|91.28|89.08|91.58|89.38|90.81|88.61|0
1713378900000|2024-04-17 18:35:00|91.22|89.02|90.92|88.72|92.29|90.09|90.63|88.43|0
1713379200000|2024-04-17 18:40:00|90.8|88.6|87.43|85.23|90.86|88.66|86.8|84.6|0
1713379500000|2024-04-17 18:45:00|87.48|85.28|88.03|85.83|88.14|85.94|84.67|82.47|0
1713379800000|2024-04-17 18:50:00|87.91|85.71|91.07|88.87|91.43|89.23|87.28|85.08|0
1713380100000|2024-04-17 18:55:00|91.13|88.93|91.4|89.2|91.91|89.71|88.91|86.71|0
1713380400000|2024-04-17 19:00:00|91.52|89.32|93.02|90.82|93.2|91|91.52|89.32|0
1713380700000|2024-04-17 19:05:00|93.08|90.88|93.18|90.98|93.72|91.52|91.53|89.33|0
1713381000000|2024-04-17 19:10:00|93.24|91.04|93.97|91.77|94.52|92.32|92.82|90.62|0
1713381300000|2024-04-17 19:15:00|94.03|91.83|92.39|90.19|94.03|91.83|91.67|89.47|0
1713381600000|2024-04-17 19:20:00|92.33|90.13|92.93|90.73|93.35|91.15|91.97|89.77|0
1713381900000|2024-04-17 19:25:00|92.87|90.67|93.65|91.45|93.9|91.7|92.39|90.19|0
1713382200000|2024-04-17 19:30:00|93.47|91.27|92.38|90.18|93.65|91.45|92.08|89.88|0
1713382500000|2024-04-17 19:35:00|92.62|90.42|93.65|91.45|94.2|92|92.56|90.36|0
1713382800000|2024-04-17 19:40:00|93.59|91.39|92.32|90.12|94.38|92.18|91.84|89.64|0
1713383100000|2024-04-17 19:45:00|92.26|90.06|91.54|89.34|92.62|90.42|91.06|88.86|0
1713383400000|2024-04-17 19:50:00|91.45|89.25|91.42|89.22|93.22|91.02|91.24|89.04|0
1713383700000|2024-04-17 19:55:00|91.66|89.46|94.37|92.17|94.37|92.17|91.54|89.34|0
1713384000000|2024-04-17 20:00:00|94.25|92.05|94.13|91.93|95.35|93.15|94|91.8|0
1713384300000|2024-04-17 20:05:00|94.07|91.87|94.12|91.92|94.8|92.6|94|91.8|0
1713384600000|2024-04-17 20:10:00|94.19|91.99|94.31|92.11|94.43|92.23|94.06|91.86|0
1713384900000|2024-04-17 20:15:00|94.41|92.01|94.37|91.97|94.8|92.4|94.16|91.76|0
1713385200000|2024-04-17 20:20:00|94.34|91.94|94.34|91.94|94.53|92.13|94.22|91.82|0
1713385500000|2024-04-17 20:25:00|94.22|91.82|94.09|91.69|94.34|91.94|94.09|91.69|0
1713385800000|2024-04-17 20:30:00|94.15|91.75|94.09|91.69|94.15|91.75|94.09|91.69|0
1713386100000|2024-04-17 20:35:00|94.15|91.75|94.15|91.75|94.15|91.75|94.09|91.69|0
1713386400000|2024-04-17 20:40:00|94.09|91.69|94.33|91.93|94.39|91.99|94.09|91.69|0
1713386700000|2024-04-17 20:45:00|94.39|91.99|94.15|91.75|94.39|91.99|94.09|91.69|0
1713387000000|2024-04-17 20:50:00|94.21|91.81|94.21|91.81|94.21|91.81|94.09|91.69|0
1713387300000|2024-04-17 20:55:00|94.27|91.87|94.17|91.77|94.27|91.87|94.17|91.77|0
1713387600000|2024-04-17 21:00:00|94.18|91.78|93.9|91.5|94.18|91.78|93.9|91.5|0
1713387900000|2024-04-17 21:05:00|93.88|91.48|93.9|91.5|93.98|91.58|93.8|91.4|0
1713388200000|2024-04-17 21:10:00|93.95|91.55|93.9|91.5|93.95|91.55|93.9|91.5|0
1713388500000|2024-04-17 21:15:00|93.85|91.45|93.94|91.54|93.94|91.54|93.84|91.44|0
1713388800000|2024-04-17 21:20:00|93.9|91.5|93.88|91.48|93.94|91.54|93.83|91.43|0
1713389100000|2024-04-17 21:25:00|93.91|91.51|93.77|91.37|93.91|91.51|93.77|91.37|0
1713389400000|2024-04-17 21:30:00|93.76|91.36|93.88|91.48|93.88|91.48|93.62|91.22|0
1713389700000|2024-04-17 21:35:00|93.89|91.49|93.94|91.54|93.99|91.59|93.89|91.49|0
1713390000000|2024-04-17 21:40:00|93.97|91.57|93.92|91.52|93.99|91.59|93.9|91.5|0
1713390300000|2024-04-17 21:45:00|93.91|91.51|94.03|91.63|94.03|91.63|93.9|91.5|0
1713390600000|2024-04-17 21:50:00|94.01|91.61|93.94|91.54|94.01|91.61|93.94|91.54|0
1713390900000|2024-04-17 21:55:00|93.95|91.55|93.97|91.57|93.97|91.57|93.93|91.53|0
1713391200000|2024-04-17 22:00:00|93.78|91.38|93.45|91.05|93.96|91.56|93.15|90.75|0
1713391500000|2024-04-17 22:05:00|93.51|91.11|93.29|90.89|93.66|91.26|93.2|90.8|0
1713391800000|2024-04-17 22:10:00|93.26|90.86|93.38|90.98|93.38|90.98|93.2|90.8|0
1713392100000|2024-04-17 22:15:00|93.35|90.95|93.29|90.89|93.74|91.34|93.29|90.89|0
1713392400000|2024-04-17 22:20:00|93.26|90.86|93.32|90.92|93.38|90.98|93.08|90.68|0
1713392700000|2024-04-17 22:25:00|93.35|90.95|93.62|91.22|93.62|91.22|93.35|90.95|0
1713393000000|2024-04-17 22:30:00|93.53|91.13|93.53|91.13|93.62|91.22|93.31|90.91|0
1713393300000|2024-04-17 22:35:00|93.55|91.15|93.52|91.12|93.74|91.34|93.4|91|0
1713393600000|2024-04-17 22:40:00|93.49|91.09|93.25|90.85|93.52|91.12|93.16|90.76|0
1713393900000|2024-04-17 22:45:00|93.19|90.79|93.31|90.91|93.31|90.91|93.13|90.73|0
1713394200000|2024-04-17 22:50:00|93.37|90.97|93.36|90.96|93.73|91.33|93.36|90.96|0
1713394500000|2024-04-17 22:55:00|93.3|90.9|93.3|90.9|93.3|90.9|93.18|90.78|0
1713394800000|2024-04-17 23:00:00|93.24|90.84|92.94|90.54|93.36|90.96|92.91|90.51|0
1713395100000|2024-04-17 23:05:00|93|90.6|92.93|90.53|93.06|90.66|92.82|90.42|0
1713395400000|2024-04-17 23:10:00|92.91|90.51|93.3|90.9|93.3|90.9|92.87|90.47|0
1713395700000|2024-04-17 23:15:00|93.36|90.96|93.35|90.95|93.42|91.02|93.17|90.77|0
1713396000000|2024-04-17 23:20:00|93.29|90.89|93.47|91.07|93.72|91.32|93.29|90.89|0
1713396300000|2024-04-17 23:25:00|93.41|91.01|93.47|91.07|93.59|91.19|93.41|91.01|0
1713396600000|2024-04-17 23:30:00|93.41|91.01|93.29|90.89|93.41|91.01|93.23|90.83|0
1713396900000|2024-04-17 23:35:00|93.35|90.95|93.35|90.95|93.53|91.13|93.32|90.92|0
1713397200000|2024-04-17 23:40:00|93.28|90.88|93.16|90.76|93.35|90.95|93.1|90.7|0
1713397500000|2024-04-17 23:45:00|93.1|90.7|93.28|90.88|93.28|90.88|93.04|90.64|0
1713397800000|2024-04-17 23:50:00|93.25|90.85|93.1|90.7|93.28|90.88|92.98|90.58|0
1713398100000|2024-04-17 23:55:00|93.04|90.64|92.97|90.57|93.16|90.76|92.79|90.39|0
1713398400000|2024-04-18 00:00:00|92.91|90.51|93.27|90.87|93.34|90.94|92.85|90.45|0
1713398700000|2024-04-18 00:05:00|93.21|90.81|92.97|90.57|93.27|90.87|92.97|90.57|0
1713399000000|2024-04-18 00:10:00|93.03|90.63|93.15|90.75|93.27|90.87|93.03|90.63|0
1713399300000|2024-04-18 00:15:00|93.05|90.85|92.56|90.36|93.11|90.91|92.38|90.18|0
1713399600000|2024-04-18 00:20:00|92.54|90.34|92.68|90.48|92.99|90.79|92.44|90.24|0
1713399900000|2024-04-18 00:25:00|92.62|90.42|92.44|90.24|92.62|90.42|92.26|90.06|0
1713400200000|2024-04-18 00:30:00|92.5|90.3|92.32|90.12|92.5|90.3|92.2|90|0
1713400500000|2024-04-18 00:35:00|92.35|90.15|92.44|90.24|92.44|90.24|92.32|90.12|0
1713400800000|2024-04-18 00:40:00|92.38|90.18|92.61|90.41|92.67|90.47|92.25|90.05|0
1713401100000|2024-04-18 00:45:00|92.55|90.35|92.79|90.59|92.85|90.65|92.49|90.29|0
1713401400000|2024-04-18 00:50:00|92.85|90.65|93.03|90.83|93.21|91.01|92.73|90.53|0
1713401700000|2024-04-18 00:55:00|93.06|90.86|92.49|90.29|93.06|90.86|92.49|90.29|0
1713402000000|2024-04-18 01:00:00|92.43|90.23|92.52|90.32|92.55|90.35|92.13|89.93|0
1713402300000|2024-04-18 01:05:00|92.49|90.29|92.42|90.22|92.67|90.47|92.42|90.22|0
1713402600000|2024-04-18 01:10:00|92.36|90.16|92.24|90.04|92.54|90.34|92.18|89.98|0
1713402900000|2024-04-18 01:15:00|92.18|89.98|92.18|89.98|92.36|90.16|92.12|89.92|0
1713403200000|2024-04-18 01:20:00|92.24|90.04|92.42|90.22|92.66|90.46|92.24|90.04|0
1713403500000|2024-04-18 01:25:00|92.36|90.16|92.29|90.09|92.42|90.22|92.05|89.85|0
1713403800000|2024-04-18 01:30:00|92.35|90.15|92.41|90.21|92.71|90.51|92.29|90.09|0
1713404100000|2024-04-18 01:35:00|92.47|90.27|92.29|90.09|92.59|90.39|92.17|89.97|0
1713404400000|2024-04-18 01:40:00|92.35|90.15|92.56|90.36|92.56|90.36|92.29|90.09|0
1713404700000|2024-04-18 01:45:00|92.53|90.33|92.23|90.03|92.53|90.33|92.17|89.97|0
1713405000000|2024-04-18 01:50:00|92.17|89.97|92.28|90.08|92.34|90.14|92.16|89.96|0
1713405300000|2024-04-18 01:55:00|92.22|90.02|91.8|89.6|92.28|90.08|91.8|89.6|0
1713405600000|2024-04-18 02:00:00|91.77|89.57|91.74|89.54|91.98|89.78|91.68|89.48|0
1713405900000|2024-04-18 02:05:00|91.68|89.48|91.62|89.42|91.92|89.72|91.56|89.36|0
1713406200000|2024-04-18 02:10:00|91.59|89.39|91.26|89.06|91.68|89.48|91.26|89.06|0
1713406500000|2024-04-18 02:15:00|91.32|89.12|90.96|88.76|91.38|89.18|90.96|88.76|0
1713406800000|2024-04-18 02:20:00|91.02|88.82|91.02|88.82|91.14|88.94|90.96|88.76|0
1713407100000|2024-04-18 02:25:00|91.08|88.88|90.78|88.58|91.08|88.88|90.78|88.58|0
1713407400000|2024-04-18 02:30:00|90.84|88.64|91.01|88.81|91.07|88.87|90.78|88.58|0
1713407700000|2024-04-18 02:35:00|91.07|88.87|90.83|88.63|91.13|88.93|90.83|88.63|0
1713408000000|2024-04-18 02:40:00|90.77|88.57|90.95|88.75|90.95|88.75|90.77|88.57|0
1713408300000|2024-04-18 02:45:00|90.89|88.69|90.89|88.69|90.95|88.75|90.77|88.57|0
1713408600000|2024-04-18 02:50:00|90.95|88.75|90.94|88.74|91.01|88.81|90.89|88.69|0
1713408900000|2024-04-18 02:55:00|90.89|88.69|91.06|88.86|91.12|88.92|90.89|88.69|0
1713409200000|2024-04-18 03:00:00|91|88.8|90.76|88.56|91.03|88.83|90.76|88.56|0
1713409500000|2024-04-18 03:05:00|90.7|88.5|90.67|88.47|90.76|88.56|90.64|88.44|0
1713409800000|2024-04-18 03:10:00|90.7|88.5|90.76|88.56|90.82|88.62|90.58|88.38|0
1713410100000|2024-04-18 03:15:00|90.82|88.62|90.7|88.5|90.82|88.62|90.58|88.38|0
1713410400000|2024-04-18 03:20:00|90.64|88.44|90.52|88.32|90.7|88.5|90.28|88.08|0
1713410700000|2024-04-18 03:25:00|90.46|88.26|90.57|88.37|90.58|88.38|90.4|88.2|0
1713411000000|2024-04-18 03:30:00|90.52|88.32|90.28|88.08|90.52|88.32|90.28|88.08|0
1713411300000|2024-04-18 03:35:00|90.22|88.02|90.39|88.19|90.39|88.19|90.22|88.02|0
1713411600000|2024-04-18 03:40:00|90.33|88.13|90.27|88.07|90.42|88.22|90.27|88.07|0
1713411900000|2024-04-18 03:45:00|90.33|88.13|90.45|88.25|90.45|88.25|90.27|88.07|0
1713412200000|2024-04-18 03:50:00|90.51|88.31|90.39|88.19|90.57|88.37|90.39|88.19|0
1713412500000|2024-04-18 03:55:00|90.33|88.13|90.33|88.13|90.39|88.19|90.33|88.13|0
1713412800000|2024-04-18 04:00:00|90.27|88.07|90.32|88.12|90.5|88.3|90.27|88.07|0
1713413100000|2024-04-18 04:05:00|90.26|88.06|90.38|88.18|90.38|88.18|90.21|88.01|0
1713413400000|2024-04-18 04:10:00|90.32|88.12|90.26|88.06|90.38|88.18|90.2|88|0
1713413700000|2024-04-18 04:15:00|90.32|88.12|90.26|88.06|90.38|88.18|90.26|88.06|0
1713414000000|2024-04-18 04:20:00|90.38|88.18|90.14|87.94|90.38|88.18|90.14|87.94|0
1713414300000|2024-04-18 04:25:00|90.2|88|89.96|87.76|90.26|88.06|89.96|87.76|0
1713414600000|2024-04-18 04:30:00|90.02|87.82|90.13|87.93|90.13|87.93|90.02|87.82|0
1713414900000|2024-04-18 04:35:00|90.19|87.99|90.25|88.05|90.25|88.05|90.1|87.9|0
1713415200000|2024-04-18 04:40:00|90.31|88.11|90.31|88.11|90.37|88.17|90.19|87.99|0
1713415500000|2024-04-18 04:45:00|90.37|88.17|90.36|88.16|90.48|88.28|90.3|88.1|0
1713415800000|2024-04-18 04:50:00|90.42|88.22|90.48|88.28|90.54|88.34|90.42|88.22|0
1713416100000|2024-04-18 04:55:00|90.42|88.22|90.42|88.22|90.48|88.28|90.36|88.16|0
1713416400000|2024-04-18 05:00:00|90.45|88.25|90.68|88.48|90.71|88.51|90.33|88.13|0
1713416700000|2024-04-18 05:05:00|90.71|88.51|90.71|88.51|90.77|88.57|90.59|88.39|0
1713417000000|2024-04-18 05:10:00|90.77|88.57|90.74|88.54|90.77|88.57|90.59|88.39|0
1713417300000|2024-04-18 05:15:00|90.77|88.57|90.94|88.74|91.12|88.92|90.77|88.57|0
1713417600000|2024-04-18 05:20:00|91|88.8|90.29|88.09|91.06|88.86|90.29|88.09|0
1713417900000|2024-04-18 05:25:00|90.23|88.03|90.29|88.09|90.29|88.09|90.05|87.85|0
1713418200000|2024-04-18 05:30:00|90.23|88.03|89.43|87.23|90.23|88.03|89.23|87.03|0
1713418500000|2024-04-18 05:35:00|89.46|87.26|89.58|87.38|89.81|87.61|89.4|87.2|0
1713418800000|2024-04-18 05:40:00|89.52|87.32|89.28|87.08|89.58|87.38|89.22|87.02|0
1713419100000|2024-04-18 05:45:00|89.25|87.05|89.34|87.14|89.46|87.26|89.25|87.05|0
1713419400000|2024-04-18 05:50:00|89.28|87.08|89.4|87.2|89.69|87.49|89.28|87.08|0
1713419700000|2024-04-18 05:55:00|89.43|87.23|89.51|87.31|89.57|87.37|89.34|87.14|0
1713420000000|2024-04-18 06:00:00|89.45|87.25|89.27|87.07|89.57|87.37|89.1|86.9|0
1713420300000|2024-04-18 06:05:00|89.22|87.02|88.92|86.72|89.39|87.19|88.81|86.61|0
1713420600000|2024-04-18 06:10:00|88.86|86.66|88.89|86.69|89.1|86.9|88.83|86.63|0
1713420900000|2024-04-18 06:15:00|88.86|86.66|88.77|86.57|88.92|86.72|88.63|86.43|0
1713421200000|2024-04-18 06:20:00|88.74|86.54|88.65|86.45|88.8|86.6|88.48|86.28|0
1713421500000|2024-04-18 06:25:00|88.74|86.54|89.15|86.95|89.26|87.06|88.68|86.48|0
1713421800000|2024-04-18 06:30:00|89.09|86.89|88.68|86.48|89.09|86.89|88.62|86.42|0
1713422100000|2024-04-18 06:35:00|88.74|86.54|88.97|86.77|89.09|86.89|88.74|86.54|0
1713422400000|2024-04-18 06:40:00|89.03|86.83|88.85|86.65|89.03|86.83|88.62|86.42|0
1713422700000|2024-04-18 06:45:00|88.88|86.68|88.61|86.41|89.02|86.82|88.61|86.41|0
1713423000000|2024-04-18 06:50:00|88.64|86.44|88.96|86.76|89.05|86.85|88.61|86.41|0
1713423300000|2024-04-18 06:55:00|89.02|86.82|88.96|86.76|89.31|87.11|88.84|86.64|0
1713423600000|2024-04-18 07:00:00|89.08|86.88|89.11|86.91|90.58|88.38|88.8|86.6|0
1713423900000|2024-04-18 07:05:00|89.05|86.85|89.4|87.2|89.69|87.49|88.93|86.73|0
1713424200000|2024-04-18 07:10:00|89.43|87.23|89.28|87.08|89.63|87.43|89.1|86.9|0
1713424500000|2024-04-18 07:15:00|89.34|87.14|89.87|87.67|90.28|88.08|89.16|86.96|0
1713424800000|2024-04-18 07:20:00|89.81|87.61|89.25|87.05|89.93|87.73|89.22|87.02|0
1713425100000|2024-04-18 07:25:00|89.1|86.9|89.33|87.13|89.33|87.13|88.84|86.64|0
1713425400000|2024-04-18 07:30:00|89.39|87.19|89.8|87.6|89.89|87.69|89.04|86.84|0
1713425700000|2024-04-18 07:35:00|89.74|87.54|89.83|87.63|89.83|87.63|89.33|87.13|0
1713426000000|2024-04-18 07:40:00|89.86|87.66|89.8|87.6|90.09|87.89|89.62|87.42|0
1713426300000|2024-04-18 07:45:00|89.86|87.66|89.32|87.12|89.86|87.66|89.21|87.01|0
1713426600000|2024-04-18 07:50:00|89.44|87.24|89.38|87.18|89.5|87.3|89.09|86.89|0
1713426900000|2024-04-18 07:55:00|89.41|87.21|89.5|87.3|89.67|87.47|89.15|86.95|0
1713427200000|2024-04-18 08:00:00|89.61|87.41|89.61|87.41|89.73|87.53|89.14|86.94|0
1713427500000|2024-04-18 08:05:00|89.67|87.47|89.9|87.7|90.08|87.88|89.32|87.12|0
1713427800000|2024-04-18 08:10:00|89.85|87.65|90.49|88.29|90.91|88.71|89.79|87.59|0
1713428100000|2024-04-18 08:15:00|90.38|88.18|90.85|88.65|91.12|88.92|90.35|88.15|0
1713428400000|2024-04-18 08:20:00|90.91|88.71|91.09|88.89|91.44|89.24|90.73|88.53|0
1713428700000|2024-04-18 08:25:00|91.03|88.83|90.37|88.17|91.03|88.83|90.31|88.11|0
1713429000000|2024-04-18 08:30:00|90.31|88.11|90.31|88.11|90.43|88.23|89.99|87.79|0
1713429300000|2024-04-18 08:35:00|90.25|88.05|90.87|88.67|90.9|88.7|90.19|87.99|0
1713429600000|2024-04-18 08:40:00|90.9|88.7|90.9|88.7|91.02|88.82|90.66|88.46|0
1713429900000|2024-04-18 08:45:00|90.84|88.64|90.36|88.16|91.02|88.82|90.24|88.04|0
1713430200000|2024-04-18 08:50:00|90.3|88.1|90.6|88.4|90.6|88.4|90.12|87.92|0
1713430500000|2024-04-18 08:55:00|90.72|88.52|90.83|88.63|91.31|89.11|90.69|88.49|0
1713430800000|2024-04-18 09:00:00|90.8|88.6|90.47|88.27|90.95|88.75|90.41|88.21|0
1713431100000|2024-04-18 09:05:00|90.45|88.25|90.71|88.51|90.86|88.66|90.45|88.25|0
1713431400000|2024-04-18 09:10:00|90.77|88.57|90.71|88.51|90.89|88.69|90.44|88.24|0
1713431700000|2024-04-18 09:15:00|90.77|88.57|91.42|89.22|91.42|89.22|90.77|88.57|0
1713432000000|2024-04-18 09:20:00|91.36|89.16|92.05|89.85|92.38|90.18|91.3|89.1|0
1713432300000|2024-04-18 09:25:00|92.02|89.82|92.74|90.54|93.04|90.84|92.02|89.82|0
1713432600000|2024-04-18 09:30:00|92.86|90.66|92.44|90.24|93.23|91.03|92.38|90.18|0
1713432900000|2024-04-18 09:35:00|92.5|90.3|92.13|89.93|92.86|90.66|91.89|89.69|0
1713433200000|2024-04-18 09:40:00|92.07|89.87|91.65|89.45|92.25|90.05|91.59|89.39|0
1713433500000|2024-04-18 09:45:00|91.71|89.51|91.59|89.39|91.83|89.63|91.47|89.27|0
1713433800000|2024-04-18 09:50:00|91.65|89.45|91.53|89.33|91.83|89.63|91.29|89.09|0
1713434100000|2024-04-18 09:55:00|91.65|89.45|91.28|89.08|91.83|89.63|91.26|89.06|0
1713434400000|2024-04-18 10:00:00|91.22|89.02|91.28|89.08|91.64|89.44|91.22|89.02|0
1713434700000|2024-04-18 10:05:00|91.34|89.14|91.22|89.02|91.4|89.2|90.98|88.78|0
1713435000000|2024-04-18 10:10:00|91.16|88.96|91.67|89.47|92.06|89.86|91.16|88.96|0
1713435300000|2024-04-18 10:15:00|91.82|89.62|92.12|89.92|92.33|90.13|91.82|89.62|0
1713435600000|2024-04-18 10:20:00|92.06|89.86|91.21|89.01|92.18|89.98|91.09|88.89|0
1713435900000|2024-04-18 10:25:00|91.27|89.07|90.91|88.71|91.27|89.07|90.8|88.6|0
1713436200000|2024-04-18 10:30:00|90.85|88.65|90.61|88.41|90.91|88.71|90.32|88.12|0
1713436500000|2024-04-18 10:35:00|90.55|88.35|90.26|88.06|90.67|88.47|90.08|87.88|0
1713436800000|2024-04-18 10:40:00|90.2|88|90.55|88.35|90.61|88.41|90.02|87.82|0
1713437100000|2024-04-18 10:45:00|90.49|88.29|90.55|88.35|90.55|88.35|90.07|87.87|0
1713437400000|2024-04-18 10:50:00|90.61|88.41|90.72|88.52|90.79|88.59|90.13|87.93|0
1713437700000|2024-04-18 10:55:00|90.78|88.58|90.84|88.64|90.9|88.7|90.61|88.41|0
1713438000000|2024-04-18 11:00:00|90.78|88.58|90.48|88.28|90.96|88.76|90.36|88.16|0
1713438300000|2024-04-18 11:05:00|90.54|88.34|90.18|87.98|90.6|88.4|89.89|87.69|0
1713438600000|2024-04-18 11:10:00|90.24|88.04|91.07|88.87|91.43|89.23|90.24|88.04|0
1713438900000|2024-04-18 11:15:00|91.13|88.93|90.89|88.69|91.19|88.99|90.78|88.58|0
1713439200000|2024-04-18 11:20:00|90.95|88.75|90.77|88.57|90.95|88.75|90.42|88.22|0
1713439500000|2024-04-18 11:25:00|90.71|88.51|90.77|88.57|90.77|88.57|90.59|88.39|0
1713439800000|2024-04-18 11:30:00|90.71|88.51|90.06|87.86|90.71|88.51|89.88|87.68|0
1713440100000|2024-04-18 11:35:00|90|87.8|89.54|87.34|90.71|88.51|89.54|87.34|0
1713440400000|2024-04-18 11:40:00|89.63|87.43|89.24|87.04|89.78|87.58|89.01|86.81|0
1713440700000|2024-04-18 11:45:00|89.12|86.92|89.24|87.04|89.24|87.04|88.59|86.39|0
1713441000000|2024-04-18 11:50:00|89.21|87.01|89.06|86.86|89.47|87.27|88.94|86.74|0
1713441300000|2024-04-18 11:55:00|89.12|86.92|89.29|87.09|89.38|87.18|89|86.8|0
1713441600000|2024-04-18 12:00:00|89.35|87.15|89.88|87.68|90|87.8|89.18|86.98|0
1713441900000|2024-04-18 12:05:00|89.82|87.62|90|87.8|90.3|88.1|89.65|87.45|0
1713442200000|2024-04-18 12:10:00|90.06|87.86|90.47|88.27|90.65|88.45|90|87.8|0
1713442500000|2024-04-18 12:15:00|90.41|88.21|91.11|88.91|91.29|89.09|90.3|88.1|0
1713442800000|2024-04-18 12:20:00|91.17|88.97|91.47|89.27|91.53|89.33|90.87|88.67|0
1713443100000|2024-04-18 12:25:00|91.53|89.33|91.53|89.33|91.71|89.51|90.93|88.73|0
1713443400000|2024-04-18 12:30:00|91.59|89.39|92.07|89.87|92.16|89.96|90.57|88.37|0
1713443700000|2024-04-18 12:35:00|92.13|89.93|91.1|88.9|92.13|89.93|90.39|88.19|0
1713444000000|2024-04-18 12:40:00|91.13|88.93|91.4|89.2|91.79|89.59|90.62|88.42|0
1713444300000|2024-04-18 12:45:00|91.52|89.32|91.04|88.84|92.61|90.41|90.74|88.54|0
1713444600000|2024-04-18 12:50:00|90.98|88.78|90.98|88.78|91.28|89.08|90.5|88.3|0
1713444900000|2024-04-18 12:55:00|90.92|88.72|91.27|89.07|91.63|89.43|90.74|88.54|0
1713445200000|2024-04-18 13:00:00|91.15|88.95|90.32|88.12|91.57|89.37|90.08|87.88|0
1713445500000|2024-04-18 13:05:00|90.38|88.18|90.49|88.29|90.73|88.53|89.84|87.64|0
1713445800000|2024-04-18 13:10:00|90.43|88.23|90.13|87.93|90.73|88.53|89.96|87.76|0
1713446100000|2024-04-18 13:15:00|90.11|87.91|90.43|88.23|90.91|88.71|89.96|87.76|0
1713446400000|2024-04-18 13:20:00|90.37|88.17|90.55|88.35|90.55|88.35|89.72|87.52|0
1713446700000|2024-04-18 13:25:00|90.61|88.41|90.42|88.22|90.96|88.76|90.37|88.17|0
1713447000000|2024-04-18 13:30:00|90.37|88.17|92.52|90.32|92.52|90.32|90.22|88.02|0
1713447300000|2024-04-18 13:35:00|92.58|90.38|95.74|93.54|96.49|94.29|92.4|90.2|0
1713447600000|2024-04-18 13:40:00|95.8|93.6|94.62|92.42|95.8|93.6|94.07|91.87|0
1713447900000|2024-04-18 13:45:00|94.56|92.36|92.61|90.41|95.16|92.96|92.43|90.23|0
1713448200000|2024-04-18 13:50:00|92.49|90.29|92.82|90.62|93.47|91.27|92.07|89.87|0
1713448500000|2024-04-18 13:55:00|93|90.8|91.6|89.4|93.12|90.92|91.24|89.04|0
1713448800000|2024-04-18 14:00:00|91.73|89.53|93.12|90.92|93.67|91.47|91.54|89.34|0
1713449100000|2024-04-18 14:05:00|93.06|90.86|90.52|88.32|93.06|90.86|90.46|88.26|0
1713449400000|2024-04-18 14:10:00|90.64|88.44|90.4|88.2|91.42|89.22|90.34|88.14|0
1713449700000|2024-04-18 14:15:00|90.34|88.14|89.74|87.54|90.71|88.51|89.44|87.24|0
1713450000000|2024-04-18 14:20:00|89.92|87.72|90.21|88.01|90.69|88.49|89.8|87.6|0
1713450300000|2024-04-18 14:25:00|90.27|88.07|89.5|87.3|90.27|88.07|89.02|86.82|0
1713450600000|2024-04-18 14:30:00|89.38|87.18|88.32|86.12|89.44|87.24|88.32|86.12|0
1713450900000|2024-04-18 14:35:00|88.37|86.17|88.31|86.11|88.61|86.41|87.03|84.83|0
1713451200000|2024-04-18 14:40:00|88.26|86.06|87.32|85.12|88.61|86.41|87.03|84.83|0
1713451500000|2024-04-18 14:45:00|87.2|85|86.86|84.66|87.73|85.53|86.45|84.25|0
1713451800000|2024-04-18 14:50:00|86.91|84.71|87.03|84.83|87.55|85.35|86.39|84.19|0
1713452100000|2024-04-18 14:55:00|86.97|84.77|86.28|84.08|87.03|84.83|85.3|83.1|0
1713452400000|2024-04-18 15:00:00|86.16|83.96|86.67|84.47|87.91|85.71|85.98|83.78|0
1713452700000|2024-04-18 15:05:00|86.55|84.35|86.2|84|86.67|84.47|85.74|83.54|0
1713453000000|2024-04-18 15:10:00|86.09|83.89|85.46|83.26|86.26|84.06|85.4|83.2|0
1713453300000|2024-04-18 15:15:00|85.4|83.2|85.57|83.37|85.57|83.37|84.49|82.29|0
1713453600000|2024-04-18 15:20:00|85.45|83.25|84.09|81.89|85.63|83.43|83.98|81.78|0
1713453900000|2024-04-18 15:25:00|84.04|81.84|85.52|83.32|85.52|83.32|84.04|81.84|0
1713454200000|2024-04-18 15:30:00|85.47|83.27|85.52|83.32|85.98|83.78|85.06|82.86|0
1713454500000|2024-04-18 15:35:00|85.46|83.26|85.58|83.38|86.04|83.84|85.18|82.98|0
1713454800000|2024-04-18 15:40:00|85.69|83.49|85.92|83.72|86.53|84.33|85.69|83.49|0
1713455100000|2024-04-18 15:45:00|85.8|83.6|86.32|84.12|86.61|84.41|85.8|83.6|0
1713455400000|2024-04-18 15:50:00|86.38|84.18|86.32|84.12|86.78|84.58|85.92|83.72|0
1713455700000|2024-04-18 15:55:00|86.26|84.06|86.2|84|86.55|84.35|85.86|83.66|0
1713456000000|2024-04-18 16:00:00|86.14|83.94|86.32|84.12|86.43|84.23|85.22|83.02|0
1713456300000|2024-04-18 16:05:00|86.43|84.23|87.18|84.98|87.65|85.45|86.32|84.12|0
1713456600000|2024-04-18 16:10:00|87.24|85.04|87.14|84.94|87.3|85.1|85.94|83.74|0
1713456900000|2024-04-18 16:15:00|87.26|85.06|86.44|84.24|87.32|85.12|86.33|84.13|0
1713457200000|2024-04-18 16:20:00|86.5|84.3|86.85|84.65|86.96|84.76|86.21|84.01|0
1713457500000|2024-04-18 16:25:00|86.96|84.76|86.44|84.24|87.08|84.88|86.15|83.95|0
1713457800000|2024-04-18 16:30:00|86.5|84.3|88.78|86.58|88.9|86.7|86.44|84.24|0
1713458100000|2024-04-18 16:35:00|88.72|86.52|87.19|84.99|88.78|86.58|86.44|84.24|0
1713458400000|2024-04-18 16:40:00|87.07|84.87|88.19|85.99|88.72|86.52|87.02|84.82|0
1713458700000|2024-04-18 16:45:00|88.13|85.93|89.4|87.2|90.27|88.07|88.13|85.93|0
1713459000000|2024-04-18 16:50:00|89.28|87.08|91.92|89.72|92.34|90.14|89.28|87.08|0
1713459300000|2024-04-18 16:55:00|91.98|89.78|92.16|89.96|92.46|90.26|91.19|88.99|0
1713459600000|2024-04-18 17:00:00|92.28|90.08|92.1|89.9|92.28|90.08|91.19|88.99|0
1713459900000|2024-04-18 17:05:00|92.22|90.02|92.15|89.95|93.01|90.81|91.97|89.77|0
1713460200000|2024-04-18 17:10:00|92.09|89.89|93.38|91.18|93.87|91.67|92.09|89.89|0
1713460500000|2024-04-18 17:15:00|93.44|91.24|94.92|92.72|95.98|93.78|93.13|90.93|0
1713460800000|2024-04-18 17:20:00|94.73|92.53|96.86|94.66|96.86|94.66|94.42|92.22|0
1713461100000|2024-04-18 17:25:00|96.93|94.73|93.49|91.29|96.93|94.73|93.49|91.29|0
1713461400000|2024-04-18 17:30:00|93.43|91.23|94.79|92.59|95.1|92.9|93.37|91.17|0
1713461700000|2024-04-18 17:35:00|94.73|92.53|95.29|93.09|95.66|93.46|94.23|92.03|0
1713462000000|2024-04-18 17:40:00|95.22|93.02|93.39|91.19|96.79|94.59|93.27|91.07|0
1713462300000|2024-04-18 17:45:00|93.52|91.32|94.6|92.4|95.1|92.9|93.52|91.32|0
1713462600000|2024-04-18 17:50:00|94.82|92.62|95.91|93.71|96.47|94.27|94.72|92.52|0
1713462900000|2024-04-18 17:55:00|95.78|93.58|95.09|92.89|96.16|93.96|94.97|92.77|0
1713463200000|2024-04-18 18:00:00|95.28|93.08|95.78|93.58|96.15|93.95|95.15|92.95|0
1713463500000|2024-04-18 18:05:00|95.9|93.7|96.53|94.33|96.97|94.77|95.59|93.39|0
1713463800000|2024-04-18 18:10:00|96.59|94.39|96.15|93.95|97.61|95.41|95.59|93.39|0
1713464100000|2024-04-18 18:15:00|96.21|94.01|94.65|92.45|96.21|94.01|94.15|91.95|0
1713464400000|2024-04-18 18:20:00|94.59|92.39|94.09|91.89|95.02|92.82|93.11|90.91|0
1713464700000|2024-04-18 18:25:00|94.4|92.2|95.27|93.07|95.64|93.44|93.23|91.03|0
1713465000000|2024-04-18 18:30:00|95.33|93.13|97.53|95.33|97.79|95.59|95.33|93.13|0
1713465300000|2024-04-18 18:35:00|97.41|95.21|96.64|94.44|97.41|95.21|96.14|93.94|0
1713465600000|2024-04-18 18:40:00|96.77|94.57|95.26|93.06|96.96|94.76|95.07|92.87|0
1713465900000|2024-04-18 18:45:00|95.45|93.25|95.2|93|96.07|93.87|95.07|92.87|0
1713466200000|2024-04-18 18:50:00|95.32|93.12|96.2|94|96.64|94.44|95.32|93.12|0
1713466500000|2024-04-18 18:55:00|96.13|93.93|96.7|94.5|96.95|94.75|95.82|93.62|0
1713466800000|2024-04-18 19:00:00|96.63|94.43|95|92.8|96.7|94.5|94.2|92|0
1713467100000|2024-04-18 19:05:00|94.94|92.74|94.69|92.49|95.25|93.05|93.64|91.44|0
1713467400000|2024-04-18 19:10:00|94.63|92.43|94.91|92.71|95.31|93.11|93.33|91.13|0
1713467700000|2024-04-18 19:15:00|94.87|92.67|95.18|92.98|95.81|93.61|94.62|92.42|0
1713468000000|2024-04-18 19:20:00|95.06|92.86|94.5|92.3|95.87|93.67|93.94|91.74|0
1713468300000|2024-04-18 19:25:00|94.56|92.36|94.62|92.42|95.74|93.54|94.19|91.99|0
1713468600000|2024-04-18 19:30:00|94.56|92.36|93.57|91.37|94.62|92.42|93.57|91.37|0
1713468900000|2024-04-18 19:35:00|93.63|91.43|94.68|92.48|94.68|92.48|93.2|91|0
1713469200000|2024-04-18 19:40:00|94.49|92.29|93.38|91.18|94.68|92.48|93.26|91.06|0
1713469500000|2024-04-18 19:45:00|93.44|91.24|93.41|91.21|93.99|91.79|93.13|90.93|0
1713469800000|2024-04-18 19:50:00|93.31|91.11|95.61|93.41|95.61|93.41|92.09|89.89|0
1713470100000|2024-04-18 19:55:00|95.48|93.28|95.35|93.15|95.92|93.72|94.85|92.65|0
1713470400000|2024-04-18 20:00:00|95.42|93.22|94.79|92.59|96.42|94.22|93.8|91.6|0
1713470700000|2024-04-18 20:05:00|94.85|92.65|94.79|92.59|95.73|93.53|94.79|92.59|0
1713471000000|2024-04-18 20:10:00|94.85|92.65|95.03|92.83|95.16|92.96|94.48|92.28|0
1713471300000|2024-04-18 20:15:00|95.13|92.73|95.13|92.73|95.2|92.8|94.76|92.36|0
1713471600000|2024-04-18 20:20:00|95.19|92.79|95.19|92.79|95.51|93.11|95.07|92.67|0
1713471900000|2024-04-18 20:25:00|95.26|92.86|95.32|92.92|95.57|93.17|95.13|92.73|0
1713472200000|2024-04-18 20:30:00|95.25|92.85|95.56|93.16|95.56|93.16|95.19|92.79|0
1713472500000|2024-04-18 20:35:00|95.5|93.1|95.87|93.47|95.87|93.47|95.38|92.98|0
1713472800000|2024-04-18 20:40:00|95.81|93.41|96.25|93.85|96.25|93.85|95.69|93.29|0
1713473100000|2024-04-18 20:45:00|96.28|93.88|96.31|93.91|96.37|93.97|96.12|93.72|0
1713473400000|2024-04-18 20:50:00|96.37|93.97|95.99|93.59|96.37|93.97|95.74|93.34|0
1713473700000|2024-04-18 20:55:00|95.93|93.53|95.52|93.12|95.99|93.59|95.46|93.06|0
1713474000000|2024-04-18 21:00:00|95.71|93.31|95.6|93.2|95.71|93.31|95.54|93.14|0
1713474300000|2024-04-18 21:05:00|95.59|93.19|95.6|93.2|95.6|93.2|95.58|93.18|0
1713474600000|2024-04-18 21:10:00|95.59|93.19|95.61|93.21|95.62|93.22|95.59|93.19|0
1713474900000|2024-04-18 21:15:00|95.62|93.22|95.66|93.26|95.69|93.29|95.62|93.22|0
1713475200000|2024-04-18 21:20:00|95.72|93.32|95.72|93.32|95.76|93.36|95.69|93.29|0
1713475500000|2024-04-18 21:25:00|95.7|93.3|95.82|93.42|95.91|93.51|95.64|93.24|0
1713475800000|2024-04-18 21:30:00|95.95|93.55|95.98|93.58|95.98|93.58|95.93|93.53|0
1713476100000|2024-04-18 21:35:00|95.96|93.56|95.86|93.46|95.98|93.58|95.82|93.42|0
1713476400000|2024-04-18 21:40:00|95.84|93.44|95.83|93.43|95.88|93.48|95.83|93.43|0
1713476700000|2024-04-18 21:45:00|95.85|93.45|95.82|93.42|95.85|93.45|95.79|93.39|0
1713477000000|2024-04-18 21:50:00|95.79|93.39|95.83|93.43|95.84|93.44|95.77|93.37|0
1713477300000|2024-04-18 21:55:00|95.79|93.39|95.83|93.43|95.84|93.44|95.69|93.29|0
1713477600000|2024-04-18 22:00:00|95.5|93.1|94.78|92.38|95.5|93.1|94.78|92.38|0
1713477900000|2024-04-18 22:05:00|94.84|92.44|94.71|92.31|95.03|92.63|94.59|92.19|0
1713478200000|2024-04-18 22:10:00|94.77|92.37|94.74|92.34|94.84|92.44|94.65|92.25|0
1713478500000|2024-04-18 22:15:00|94.71|92.31|94.96|92.56|94.96|92.56|94.71|92.31|0
1713478800000|2024-04-18 22:20:00|94.9|92.5|95.02|92.62|95.02|92.62|94.83|92.43|0
1713479100000|2024-04-18 22:25:00|94.95|92.55|95.02|92.62|95.02|92.62|94.89|92.49|0
1713479400000|2024-04-18 22:30:00|94.95|92.55|95.01|92.61|95.17|92.77|94.83|92.43|0
1713479700000|2024-04-18 22:35:00|95.05|92.65|94.95|92.55|95.14|92.74|94.95|92.55|0
1713480000000|2024-04-18 22:40:00|95.01|92.61|95.17|92.77|95.2|92.8|95.01|92.61|0
1713480300000|2024-04-18 22:45:00|95.13|92.73|95.13|92.73|95.32|92.92|95.07|92.67|0
1713480600000|2024-04-18 22:50:00|95.19|92.79|95.63|93.23|95.75|93.35|95.13|92.73|0
1713480900000|2024-04-18 22:55:00|95.66|93.26|95.56|93.16|95.69|93.29|95.56|93.16|0
1713481200000|2024-04-18 23:00:00|95.63|93.23|95.81|93.41|95.97|93.57|95.56|93.16|0
1713481500000|2024-04-18 23:05:00|95.75|93.35|95.75|93.35|95.94|93.54|95.62|93.22|0
1713481800000|2024-04-18 23:10:00|95.68|93.28|95.68|93.28|95.75|93.35|95.56|93.16|0
1713482100000|2024-04-18 23:15:00|95.75|93.35|96.37|93.97|96.5|94.1|95.74|93.34|0
1713482400000|2024-04-18 23:20:00|96.43|94.03|96.24|93.84|96.43|94.03|95.93|93.53|0
1713482700000|2024-04-18 23:25:00|96.21|93.81|96.37|93.97|96.43|94.03|96.12|93.72|0
1713483000000|2024-04-18 23:30:00|96.34|93.94|96.27|93.87|96.43|94.03|96.11|93.71|0
1713483300000|2024-04-18 23:35:00|96.24|93.84|96.11|93.71|96.27|93.87|95.99|93.59|0
1713483600000|2024-04-18 23:40:00|96.08|93.68|96.23|93.83|96.39|93.99|96.05|93.65|0
1713483900000|2024-04-18 23:45:00|96.17|93.77|96.36|93.96|96.36|93.96|96.11|93.71|0
1713484200000|2024-04-18 23:50:00|96.42|94.02|96.89|94.49|98.33|95.93|96.36|93.96|0
1713484500000|2024-04-18 23:55:00|96.99|94.59|97.46|95.06|97.53|95.13|96.55|94.15|0
1713484800000|2024-04-19 00:00:00|97.37|94.97|97.3|94.9|97.78|95.38|97.05|94.65|0
1713485100000|2024-04-19 00:05:00|97.33|94.93|97.68|95.28|98.16|95.76|97.24|94.84|0
1713485400000|2024-04-19 00:10:00|97.74|95.34|98.38|95.98|98.89|96.49|97.74|95.34|0
1713485700000|2024-04-19 00:15:00|98.22|96.02|99.89|97.69|100.22|98.02|98.09|95.89|0
1713486000000|2024-04-19 00:20:00|99.96|97.76|101.78|99.58|102.56|100.36|99.89|97.69|0
1713486300000|2024-04-19 00:25:00|101.71|99.51|101.64|99.44|101.91|99.71|101.58|99.38|0
1713486600000|2024-04-19 00:30:00|101.58|99.38|101.71|99.51|102.43|100.23|101.58|99.38|0
1713486900000|2024-04-19 00:35:00|101.77|99.57|101.7|99.5|101.9|99.7|101.58|99.38|0
1713487200000|2024-04-19 00:40:00|101.83|99.63|101.77|99.57|102.16|99.96|101.64|99.44|0
1713487500000|2024-04-19 00:45:00|101.83|99.63|101.9|99.7|101.96|99.76|101.57|99.37|0
1713487800000|2024-04-19 00:50:00|101.93|99.73|102.85|100.65|102.94|100.74|101.83|99.63|0
1713488100000|2024-04-19 00:55:00|102.88|100.68|103.53|101.33|104.33|102.13|102.48|100.28|0
1713488400000|2024-04-19 01:00:00|103.6|101.4|105.47|103.27|105.73|103.53|103.07|100.87|0
1713488700000|2024-04-19 01:05:00|105.57|103.37|106.81|104.61|107.02|104.82|104.59|102.39|0
1713489000000|2024-04-19 01:10:00|106.75|104.55|107.83|105.63|107.97|105.77|106.27|104.07|0
1713489300000|2024-04-19 01:15:00|107.63|105.43|107.93|104.85|108.65|106.45|107.42|104.75|0
1713489600000|2024-04-19 01:20:00|107.79|104.71|108.85|105.77|109.75|106.67|107.59|104.51|0
1713489900000|2024-04-19 01:25:00|108.88|105.8|113.38|110.3|113.66|110.58|108.82|105.74|0
1713490200000|2024-04-19 01:30:00|113.52|110.44|124.6|118|125.59|120.75|113.31|110.23|0
1713490500000|2024-04-19 01:35:00|124.63|118.03|127.83|121.23|128.09|121.49|123.84|117.24|0
1713490800000|2024-04-19 01:40:00|127.02|120.42|130.59|123.99|130.81|124.21|125.69|119.09|0
1713491100000|2024-04-19 01:45:00|130.66|124.06|127.1|120.5|130.66|124.06|126.96|120.36|0
1713491400000|2024-04-19 01:50:00|127.25|120.65|121.19|114.59|127.39|120.79|120.97|114.37|0
1713491700000|2024-04-19 01:55:00|121.29|114.69|123.17|116.57|124.86|118.26|120.76|114.16|0
1713492000000|2024-04-19 02:00:00|123.1|116.5|124.6|118|125.67|119.07|122.66|116.06|0
1713492300000|2024-04-19 02:05:00|124.41|117.81|125.77|121.37|126.32|121.37|124.23|117.63|0
1713492600000|2024-04-19 02:10:00|125.47|121.07|128.54|124.14|128.96|124.56|125.47|121.07|0
1713492900000|2024-04-19 02:15:00|128.77|124.37|129.88|124.38|129.88|125.27|127.33|122.93|0
1713493200000|2024-04-19 02:20:00|129.92|124.42|129.63|124.13|132.1|126.6|127.17|121.67|0
1713493500000|2024-04-19 02:25:00|130.6|125.1|129.95|124.45|132.36|126.86|129.73|124.23|0
1713493800000|2024-04-19 02:30:00|130.66|125.16|131.04|126.64|131.5|127.1|129.51|124.38|0
1713494100000|2024-04-19 02:35:00|130.85|126.45|129.28|124.88|130.85|126.45|128.17|123.77|0
1713494400000|2024-04-19 02:40:00|129.25|124.85|130.03|125.63|130.66|126.26|128.65|124.25|0
1713494700000|2024-04-19 02:45:00|129.92|125.52|131.26|126.86|132.17|127.77|128.54|124.14|0
1713495000000|2024-04-19 02:50:00|130.89|126.49|128.98|124.58|131.04|126.64|128.5|124.1|0
1713495300000|2024-04-19 02:55:00|128.9|124.5|124.41|120.01|132.2|127.8|124.41|120.01|0
1713495600000|2024-04-19 03:00:00|124.59|120.19|124.26|119.86|125.94|121.54|124.04|119.64|0
1713495900000|2024-04-19 03:05:00|124.36|119.96|122.59|118.19|124.62|120.22|122.59|118.19|0
1713496200000|2024-04-19 03:10:00|122.73|118.33|122.47|118.07|123.71|119.31|121.61|117.21|0
1713496500000|2024-04-19 03:15:00|122.8|118.4|120.45|116.05|123.45|119.05|119.63|115.23|0
1713496800000|2024-04-19 03:20:00|120.7|116.3|120.48|116.08|121.35|116.95|119.91|115.51|0
1713497100000|2024-04-19 03:25:00|120.55|116.15|119.51|115.11|120.7|116.3|119.37|114.97|0
1713497400000|2024-04-19 03:30:00|119.41|115.01|119.9|115.5|120.41|116.01|118.06|113.66|0
1713497700000|2024-04-19 03:35:00|119.94|115.54|120.05|115.65|120.19|115.79|118.98|114.58|0
1713498000000|2024-04-19 03:40:00|120.22|115.82|118.9|114.5|120.22|115.82|118.55|114.15|0
1713498300000|2024-04-19 03:45:00|118.83|114.43|119.26|114.86|120.08|115.68|118.58|114.18|0
1713498600000|2024-04-19 03:50:00|119.18|114.78|118.33|113.93|120.36|115.96|117.59|113.19|0
1713498900000|2024-04-19 03:55:00|118.29|113.89|118.54|114.14|118.97|114.57|118.01|113.61|0
1713499200000|2024-04-19 04:00:00|118.15|113.75|117.48|113.08|118.54|114.14|116.71|112.31|0
1713499500000|2024-04-19 04:05:00|117.51|113.11|117.48|113.08|117.51|113.11|116.43|112.03|0
1713499800000|2024-04-19 04:10:00|117.44|113.04|117.76|113.36|118|113.6|117.12|112.72|0
1713500100000|2024-04-19 04:15:00|117.83|113.43|117.4|113|117.93|113.53|117.26|112.86|0
1713500400000|2024-04-19 04:20:00|117.37|112.97|116.98|112.58|117.54|113.14|116.28|111.88|0
1713500700000|2024-04-19 04:25:00|117.05|112.65|116.66|112.26|117.36|112.96|116.63|112.23|0
1713501000000|2024-04-19 04:30:00|116.7|112.3|116.97|112.57|117.29|112.89|116.63|112.23|0
1713501300000|2024-04-19 04:35:00|116.94|112.54|116.48|112.08|117.04|112.64|116.24|111.84|0
1713501600000|2024-04-19 04:40:00|116.62|112.22|116.27|111.87|116.69|112.29|115.96|111.56|0
1713501900000|2024-04-19 04:45:00|116.23|111.83|117.32|112.92|117.46|113.06|116.02|111.62|0
1713502200000|2024-04-19 04:50:00|117.35|112.95|117.74|113.34|118.02|113.62|117.18|112.78|0
1713502500000|2024-04-19 04:55:00|117.81|113.41|117.45|113.05|118.09|113.69|117.42|113.02|0
1713502800000|2024-04-19 05:00:00|117.52|113.12|117.17|112.77|117.8|113.4|116.89|112.49|0
1713503100000|2024-04-19 05:05:00|117.06|112.66|116.89|112.49|117.13|112.73|116.19|111.79|0
1713503400000|2024-04-19 05:10:00|116.85|112.45|117.04|113.74|117.11|113.81|115.99|112.24|0
1713503700000|2024-04-19 05:15:00|117.11|113.81|118.13|114.83|118.38|115.08|116.79|113.49|0
1713504000000|2024-04-19 05:20:00|117.95|114.65|116.5|113.2|117.95|114.65|116.4|113.1|0
1713504300000|2024-04-19 05:25:00|116.54|113.24|115.91|112.61|116.54|113.24|115.8|112.5|0
1713504600000|2024-04-19 05:30:00|115.87|112.57|117.17|113.87|117.17|113.87|115.87|112.57|0
1713504900000|2024-04-19 05:35:00|117.2|113.9|116.71|113.41|117.7|114.4|116.5|113.2|0
1713505200000|2024-04-19 05:40:00|116.74|113.44|115.76|112.46|116.81|113.51|115.38|112.08|0
1713505500000|2024-04-19 05:45:00|115.62|112.32|115.93|112.63|116.21|112.91|115.38|112.08|0
1713505800000|2024-04-19 05:50:00|116.11|112.81|115.48|112.18|116.32|113.02|115.37|112.07|0
1713506100000|2024-04-19 05:55:00|115.55|112.25|116.1|112.8|116.1|112.8|115.37|112.07|0
1713506400000|2024-04-19 06:00:00|116.14|112.84|116.31|113.01|117.44|114.14|116.03|112.73|0
1713506700000|2024-04-19 06:05:00|116.1|112.8|115.37|112.07|116.38|113.08|115.37|112.07|0
1713507000000|2024-04-19 06:10:00|115.36|112.06|111.69|108.39|115.54|112.24|110.8|107.5|0
1713507300000|2024-04-19 06:15:00|111.76|108.46|111.48|108.18|111.79|108.49|110.36|107.06|0
1713507600000|2024-04-19 06:20:00|111.45|108.15|111.31|108.01|111.45|108.15|110.7|107.4|0
1713507900000|2024-04-19 06:25:00|111.35|108.05|111.44|108.14|111.58|108.28|110.69|107.39|0
1713508200000|2024-04-19 06:30:00|111.41|108.11|110.35|107.05|111.44|108.14|109.3|106|0
1713508500000|2024-04-19 06:35:00|110.42|107.12|109.64|106.34|110.42|107.12|109.2|105.9|0
1713508800000|2024-04-19 06:40:00|109.44|106.14|107.08|103.78|110.4|107.1|107.05|103.75|0
1713509100000|2024-04-19 06:45:00|107.12|103.82|107.78|104.48|107.78|104.48|106.81|103.51|0
1713509400000|2024-04-19 06:50:00|107.82|104.52|107.21|103.91|107.88|104.58|107.08|103.78|0
1713509700000|2024-04-19 06:55:00|107.31|104.01|107.68|104.38|107.81|104.51|107.01|103.71|0
1713510000000|2024-04-19 07:00:00|107.41|104.11|107.41|104.11|107.74|104.44|106.14|102.84|0
1713510300000|2024-04-19 07:05:00|107.34|104.04|106.11|102.81|107.47|104.17|105.94|102.64|0
1713510600000|2024-04-19 07:10:00|106.2|102.9|105.64|102.34|107.13|103.83|104.44|101.14|0
1713510900000|2024-04-19 07:15:00|105.57|102.27|106.07|102.77|106.3|103|105.47|102.17|0
1713511200000|2024-04-19 07:20:00|106.04|102.74|106.5|103.2|106.5|103.2|105.37|102.07|0
1713511500000|2024-04-19 07:25:00|106.43|103.13|105.37|102.07|106.63|103.33|104.97|101.67|0
1713511800000|2024-04-19 07:30:00|105.57|102.27|107.03|103.73|107.37|104.07|105.57|102.27|0
1713512100000|2024-04-19 07:35:00|107.1|103.8|106.69|103.39|107.27|103.97|106.23|102.93|0
1713512400000|2024-04-19 07:40:00|106.73|103.43|106.26|102.96|107.36|104.06|105.76|102.46|0
1713512700000|2024-04-19 07:45:00|106.36|103.06|106.59|103.29|106.62|103.32|105.63|102.33|0
1713513000000|2024-04-19 07:50:00|106.49|103.19|106.42|103.12|106.62|103.32|105.89|102.59|0
1713513300000|2024-04-19 07:55:00|106.35|103.05|105.06|101.76|106.35|103.05|104.92|101.62|0
1713513600000|2024-04-19 08:00:00|105.12|101.82|105.05|101.75|105.72|102.42|104.79|101.49|0
1713513900000|2024-04-19 08:05:00|105.25|101.95|105.52|102.22|106.45|103.15|104.92|101.62|0
1713514200000|2024-04-19 08:10:00|105.32|102.02|106.45|103.15|107.25|103.95|105.28|101.98|0
1713514500000|2024-04-19 08:15:00|106.38|103.08|102.77|99.47|106.38|103.08|102.7|99.4|0
1713514800000|2024-04-19 08:20:00|102.8|99.5|103.1|99.8|103.49|100.19|102.77|99.47|0
1713515100000|2024-04-19 08:25:00|103.03|99.73|103.46|100.16|103.46|100.16|102.24|98.94|0
1713515400000|2024-04-19 08:30:00|103.52|100.22|104.55|101.25|104.68|101.38|103.06|99.76|0
1713515700000|2024-04-19 08:35:00|104.51|101.21|104.18|100.88|105.17|101.87|103.81|100.51|0
1713516000000|2024-04-19 08:40:00|104.24|100.94|105.21|101.91|105.34|102.04|104.21|100.91|0
1713516300000|2024-04-19 08:45:00|105.27|101.97|104.34|101.04|105.4|102.1|104.27|100.97|0
1713516600000|2024-04-19 08:50:00|104.4|101.1|104.01|100.71|104.4|101.1|103.64|100.34|0
1713516900000|2024-04-19 08:55:00|104.07|100.77|104.27|100.97|104.73|101.43|103.77|100.47|0
1713517200000|2024-04-19 09:00:00|104.33|101.03|103.47|100.17|104.4|101.1|102.82|99.52|0
1713517500000|2024-04-19 09:05:00|103.41|100.11|103.73|100.43|104.33|101.03|103.27|99.97|0
1713517800000|2024-04-19 09:10:00|103.8|100.5|104.26|100.96|104.33|101.03|103.47|100.17|0
1713518100000|2024-04-19 09:15:00|104.23|100.93|103.6|100.3|104.26|100.96|103.07|99.77|0
1713518400000|2024-04-19 09:20:00|103.63|100.33|103.1|99.8|103.66|100.36|102.74|99.44|0
1713518700000|2024-04-19 09:25:00|103.07|99.77|101.28|99.08|103.37|100.07|101.19|98.47|0
1713519000000|2024-04-19 09:30:00|101.25|99.05|100.5|98.3|101.35|99.15|100.44|98.24|0
1713519300000|2024-04-19 09:35:00|100.56|98.36|100.43|98.23|100.63|98.43|100.18|97.98|0
1713519600000|2024-04-19 09:40:00|100.5|98.3|100.61|98.41|101.08|98.88|100.22|98.02|0
1713519900000|2024-04-19 09:45:00|100.67|98.47|100.54|98.34|100.74|98.54|100.22|98.02|0
1713520200000|2024-04-19 09:50:00|100.28|98.08|100.64|98.44|100.93|98.73|100.15|97.95|0
1713520500000|2024-04-19 09:55:00|100.6|98.4|101.19|98.99|101.25|99.05|100.28|98.08|0
1713520800000|2024-04-19 10:00:00|101.06|98.86|100.93|98.73|101.25|99.05|100.57|98.37|0
1713521100000|2024-04-19 10:05:00|100.86|98.66|99.56|97.36|100.86|98.66|99.18|96.98|0
1713521400000|2024-04-19 10:10:00|99.63|97.43|100.46|98.26|100.65|98.45|99.11|96.91|0
1713521700000|2024-04-19 10:15:00|100.42|98.22|101.14|98.94|101.27|99.07|100.42|98.22|0
1713522000000|2024-04-19 10:20:00|101.2|99|102.25|100.05|102.25|100.05|101.2|99|0
1713522300000|2024-04-19 10:25:00|102.18|99.98|102.08|99.88|102.81|100.61|100.93|98.73|0
1713522600000|2024-04-19 10:30:00|102.02|99.82|101.88|99.68|102.45|100.25|101.75|99.55|0
1713522900000|2024-04-19 10:35:00|101.95|99.75|102.67|100.47|102.87|100.67|101.82|99.62|0
1713523200000|2024-04-19 10:40:00|102.8|100.6|103.2|101|103.46|101.26|102.21|100.01|0
1713523500000|2024-04-19 10:45:00|103.23|101.03|102.53|100.33|103.23|101.03|102.27|100.07|0
1713523800000|2024-04-19 10:50:00|102.47|100.27|102.99|100.79|103.43|101.23|102.37|100.17|0
1713524100000|2024-04-19 10:55:00|103.06|100.86|101.29|99.09|103.13|100.93|101.09|98.89|0
1713524400000|2024-04-19 11:00:00|101.09|98.89|101.54|99.34|101.87|99.67|100.63|98.43|0
1713524700000|2024-04-19 11:05:00|101.61|99.41|101.93|99.73|102.13|99.93|101.41|99.21|0
1713525000000|2024-04-19 11:10:00|101.87|99.67|102.2|100|102.59|100.39|101.28|99.08|0
1713525300000|2024-04-19 11:15:00|102.19|99.99|100.63|98.43|102.33|100.13|100.05|97.85|0
1713525600000|2024-04-19 11:20:00|100.69|98.49|99.85|97.65|100.95|98.75|99.85|97.65|0
1713525900000|2024-04-19 11:25:00|99.91|97.71|99.46|97.26|99.91|97.71|99.01|96.81|0
1713526200000|2024-04-19 11:30:00|99.27|97.07|98.75|96.55|99.27|97.07|98.31|96.11|0
1713526500000|2024-04-19 11:35:00|98.69|96.49|98.31|96.11|98.88|96.68|98.31|96.11|0
1713526800000|2024-04-19 11:40:00|98.11|95.91|97.61|95.41|98.11|95.91|97.16|94.96|0
1713527100000|2024-04-19 11:45:00|97.79|95.59|99.13|96.93|99.2|97|97.79|95.59|0
1713527400000|2024-04-19 11:50:00|99.07|96.87|98.94|96.74|99.61|97.41|98.87|96.67|0
1713527700000|2024-04-19 11:55:00|98.91|96.71|97.73|95.53|98.91|96.71|97.73|95.53|0
1713528000000|2024-04-19 12:00:00|97.85|95.65|98.68|96.48|99|96.8|97.73|95.53|0
1713528300000|2024-04-19 12:05:00|98.74|96.54|98.74|96.54|99.32|97.12|98.61|96.41|0
1713528600000|2024-04-19 12:10:00|98.67|96.47|97.15|94.95|98.8|96.6|97.15|94.95|0
1713528900000|2024-04-19 12:15:00|97.21|95.01|95.9|93.7|97.59|95.39|95.78|93.58|0
1713529200000|2024-04-19 12:20:00|96.03|93.83|95.65|93.45|96.03|93.83|94.84|92.64|0
1713529500000|2024-04-19 12:25:00|95.71|93.51|95.06|92.86|96.03|93.83|94.78|92.58|0
1713529800000|2024-04-19 12:30:00|94.99|92.79|93.97|91.77|95.34|93.14|93.72|91.52|0
1713530100000|2024-04-19 12:35:00|94.22|92.02|94.65|92.45|94.65|92.45|94.03|91.83|0
1713530400000|2024-04-19 12:40:00|94.59|92.39|95.45|93.25|96.21|94.01|94.52|92.32|0
1713530700000|2024-04-19 12:45:00|95.49|93.29|95.51|93.31|96.33|94.13|95.49|93.29|0
1713531000000|2024-04-19 12:50:00|95.45|93.25|95.64|93.44|95.89|93.69|95.26|93.06|0
1713531300000|2024-04-19 12:55:00|95.57|93.37|95.89|93.69|96.33|94.13|95.39|93.19|0
1713531600000|2024-04-19 13:00:00|96.11|93.91|96.06|93.86|98.21|96.01|94.39|92.19|0
1713531900000|2024-04-19 13:05:00|96.12|93.92|96.81|94.61|97.16|94.96|96.12|93.92|0
1713532200000|2024-04-19 13:10:00|96.75|94.55|97.25|95.05|97.31|95.11|96.25|94.05|0
1713532500000|2024-04-19 13:15:00|97.22|95.02|97.38|95.18|97.47|95.27|96.81|94.61|0
1713532800000|2024-04-19 13:20:00|97.31|95.11|96.96|94.76|97.76|95.56|96.96|94.76|0
1713533100000|2024-04-19 13:25:00|96.99|94.79|96.74|94.54|98.58|96.38|96.55|94.35|0
1713533400000|2024-04-19 13:30:00|96.55|94.35|96.8|94.6|98.26|96.06|95.74|93.54|0
1713533700000|2024-04-19 13:35:00|96.86|94.66|97.24|95.04|98.07|95.87|96.42|94.22|0
1713534000000|2024-04-19 13:40:00|97.05|94.85|93.81|91.61|97.68|95.48|93.69|91.49|0
1713534300000|2024-04-19 13:45:00|93.87|91.67|95.05|92.85|95.05|92.85|92.83|90.63|0
1713534600000|2024-04-19 13:50:00|95.49|93.29|92.09|89.89|96.94|94.74|91.91|89.71|0
1713534900000|2024-04-19 13:55:00|92.34|90.14|92.58|90.38|92.95|90.75|91.41|89.21|0
1713535200000|2024-04-19 14:00:00|92.7|90.5|92.7|90.5|93.51|91.31|91.54|89.34|0
1713535500000|2024-04-19 14:05:00|92.76|90.56|92.95|90.75|93.2|91|91.96|89.76|0
1713535800000|2024-04-19 14:10:00|93.07|90.87|94.69|92.49|94.88|92.68|93.01|90.81|0
1713536100000|2024-04-19 14:15:00|94.44|92.24|95.95|93.75|96.15|93.95|94.19|91.99|0
1713536400000|2024-04-19 14:20:00|96.02|93.82|97.1|94.9|97.1|94.9|94.88|92.68|0
1713536700000|2024-04-19 14:25:00|96.85|94.65|95.89|93.69|97.74|95.54|95.89|93.69|0
1713537000000|2024-04-19 14:30:00|95.57|93.37|95.76|93.56|96.27|94.07|94.37|92.17|0
1713537300000|2024-04-19 14:35:00|95.82|93.62|97.48|95.28|97.74|95.54|95.82|93.62|0
1713537600000|2024-04-19 14:40:00|97.29|95.09|94.99|92.79|97.61|95.41|94.99|92.79|0
1713537900000|2024-04-19 14:45:00|95.06|92.86|94.74|92.54|95.31|93.11|93.8|91.6|0
1713538200000|2024-04-19 14:50:00|94.8|92.6|94.17|91.97|95.24|93.04|93.55|91.35|0
1713538500000|2024-04-19 14:55:00|94.24|92.04|95.3|93.1|95.75|93.55|94.11|91.91|0
1713538800000|2024-04-19 15:00:00|95.37|93.17|96.67|94.47|97.02|94.82|95.37|93.17|0
1713539100000|2024-04-19 15:05:00|96.54|94.34|94.76|92.56|96.86|94.66|94.57|92.37|0
1713539400000|2024-04-19 15:10:00|94.51|92.31|95.52|93.32|95.83|93.63|94.32|92.12|0
1713539700000|2024-04-19 15:15:00|95.58|93.38|96.92|94.72|97.04|94.84|95.26|93.06|0
1713540000000|2024-04-19 15:20:00|96.79|94.59|97.62|95.42|97.62|95.42|96.66|94.46|0
1713540300000|2024-04-19 15:25:00|97.56|95.36|97.1|94.9|97.69|95.49|96.98|94.78|0
1713540600000|2024-04-19 15:30:00|97.17|94.97|100.12|97.92|100.19|97.99|96.53|94.33|0
1713540900000|2024-04-19 15:35:00|100.06|97.86|99.08|96.88|100.71|98.51|99.02|96.82|0
1713541200000|2024-04-19 15:40:00|99.02|96.82|99.02|96.82|99.92|97.72|98.44|96.24|0
1713541500000|2024-04-19 15:45:00|99.14|96.94|98.95|96.75|99.21|97.01|98.24|96.04|0
1713541800000|2024-04-19 15:50:00|98.82|96.62|99.98|97.78|100.05|97.85|98.43|96.23|0
1713542100000|2024-04-19 15:55:00|100.05|97.85|101.22|99.02|101.59|99.39|99.72|97.52|0
1713542400000|2024-04-19 16:00:00|101.29|99.09|101.35|99.15|101.55|99.35|99.53|97.33|0
1713542700000|2024-04-19 16:05:00|101.29|99.09|101.88|99.68|102.74|100.54|101.09|98.89|0
1713543000000|2024-04-19 16:10:00|102.01|99.81|104.75|102.55|104.88|102.68|101.81|99.61|0
1713543300000|2024-04-19 16:15:00|104.88|102.68|103.94|101.74|106.79|104.59|103.27|101.07|0
1713543600000|2024-04-19 16:20:00|104.01|101.81|104.14|101.94|104.28|102.08|103.06|100.86|0
1713543900000|2024-04-19 16:25:00|104.07|101.87|104.89|102.69|104.89|102.69|103.33|101.13|0
1713544200000|2024-04-19 16:30:00|104.82|102.62|103.87|101.67|104.88|102.68|103.87|101.67|0
1713544500000|2024-04-19 16:35:00|103.73|101.53|104.95|102.75|104.98|102.78|103.6|101.4|0
1713544800000|2024-04-19 16:40:00|105.02|102.82|102.79|100.59|105.15|102.95|102.65|100.45|0
1713545100000|2024-04-19 16:45:00|102.92|100.72|103.6|101.4|104.34|102.14|101.72|99.52|0
1713545400000|2024-04-19 16:50:00|103.53|101.33|102.66|100.46|103.53|101.33|100.68|98.48|0
1713545700000|2024-04-19 16:55:00|102.6|100.4|100.94|98.74|102.6|100.4|100.88|98.68|0
1713546000000|2024-04-19 17:00:00|101.01|98.81|100.55|98.35|101.4|99.2|99.89|97.69|0
1713546300000|2024-04-19 17:05:00|100.48|98.28|100.09|97.89|101.14|98.94|99.96|97.76|0
1713546600000|2024-04-19 17:10:00|100.22|98.02|100.54|98.34|100.87|98.67|99.76|97.56|0
1713546900000|2024-04-19 17:15:00|100.61|98.41|99.56|97.36|101.59|99.39|99.24|97.04|0
1713547200000|2024-04-19 17:20:00|99.43|97.23|100.41|98.21|100.93|98.73|99.24|97.04|0
1713547500000|2024-04-19 17:25:00|100.47|98.27|102.25|100.05|102.58|100.38|100.08|97.88|0
1713547800000|2024-04-19 17:30:00|102.31|100.11|101.12|98.92|102.31|100.11|100.6|98.4|0
1713548100000|2024-04-19 17:35:00|101.06|98.86|102.38|100.18|102.38|100.18|100.92|98.72|0
1713548400000|2024-04-19 17:40:00|102.11|99.91|101.58|99.38|102.11|99.91|100.92|98.72|0
1713548700000|2024-04-19 17:45:00|101.38|99.18|99.55|97.35|101.45|99.25|99.55|97.35|0
1713549000000|2024-04-19 17:50:00|99.48|97.28|97.74|95.54|99.55|97.35|97.55|95.35|0
1713549300000|2024-04-19 17:55:00|97.68|95.48|100.67|98.47|101.48|99.28|97.29|95.09|0
1713549600000|2024-04-19 18:00:00|100.6|98.4|102.6|100.4|103.13|100.93|100.6|98.4|0
1713549900000|2024-04-19 18:05:00|102.53|100.33|102.46|100.26|103.87|101.67|100.61|98.41|0
1713550200000|2024-04-19 18:10:00|102.33|100.13|102.72|100.52|102.72|100.52|101.46|99.26|0
1713550500000|2024-04-19 18:15:00|102.66|100.46|102.12|99.92|103.93|101.73|101.92|99.72|0
1713550800000|2024-04-19 18:20:00|102.19|99.99|101.86|99.66|102.79|100.59|101.59|99.39|0
1713551100000|2024-04-19 18:25:00|101.92|99.72|104.8|102.6|104.87|102.67|101.92|99.72|0
1713551400000|2024-04-19 18:30:00|105.01|102.81|104.33|102.13|105.01|102.81|103.59|101.39|0
1713551700000|2024-04-19 18:35:00|104.19|101.99|107.42|105.22|107.49|105.29|103.99|101.79|0
1713552000000|2024-04-19 18:40:00|107.35|105.15|108.81|106.61|108.81|106.61|106.99|104.79|0
1713552300000|2024-04-19 18:45:00|108.57|106.37|107.87|105.67|109.68|107.48|107.53|105.33|0
1713552600000|2024-04-19 18:50:00|107.39|105.19|108.29|106.09|108.98|106.78|107.05|104.85|0
1713552900000|2024-04-19 18:55:00|108.56|106.36|107.32|105.12|108.56|106.36|106.43|104.23|0
1713553200000|2024-04-19 19:00:00|107.18|104.98|107.87|105.67|108.63|106.43|107.04|104.84|0
1713553500000|2024-04-19 19:05:00|108|105.8|106.9|104.7|109.4|107.2|106.56|104.36|0
1713553800000|2024-04-19 19:10:00|107.04|104.84|106.14|103.94|107.59|105.39|105.13|102.93|0
1713554100000|2024-04-19 19:15:00|106.01|103.81|106.48|104.28|107.79|105.59|105.98|103.78|0
1713554400000|2024-04-19 19:20:00|106.42|104.22|107.51|105.31|107.51|105.31|106.21|104.01|0
1713554700000|2024-04-19 19:25:00|107.24|105.04|106.82|104.62|107.93|105.73|105.59|103.39|0
1713555000000|2024-04-19 19:30:00|106.75|104.55|106.89|104.69|107.44|105.24|106.21|104.01|0
1713555300000|2024-04-19 19:35:00|106.82|104.62|108.6|105.74|109.52|107.32|106.75|104.08|0
1713555600000|2024-04-19 19:40:00|108.32|105.46|108.87|106.01|110.17|107.31|108.32|105.46|0
1713555900000|2024-04-19 19:45:00|108.8|105.94|108.42|105.56|110.34|107.48|107.69|104.83|0
1713556200000|2024-04-19 19:50:00|108.8|105.94|107|104.14|109.08|106.22|107|104.14|0
1713556500000|2024-04-19 19:55:00|107.07|104.21|106.54|103.24|107.55|104.69|105.3|102.44|0
1713556800000|2024-04-19 20:00:00|106.68|103.38|106.81|103.51|107.71|104.41|106.61|103.31|0
1713557100000|2024-04-19 20:05:00|106.88|103.58|106.53|104.33|107.77|104.47|106.46|103.58|0
1713557400000|2024-04-19 20:10:00|106.46|104.26|106.05|103.85|106.46|104.26|105.91|103.71|0
1713745200000|2024-04-22 00:20:00|99.99|97.79|100.06|97.86|100.32|98.12|99.93|97.73|0
1713745500000|2024-04-22 00:25:00|99.99|97.79|100.58|98.38|100.65|98.45|99.99|97.79|0
1713745800000|2024-04-22 00:30:00|100.65|98.45|100.97|98.77|101.11|98.91|100.58|98.38|0
1713746100000|2024-04-22 00:35:00|100.94|98.74|102.3|100.1|102.33|100.13|100.84|98.64|0
1713746400000|2024-04-22 00:40:00|102.17|99.97|102.83|100.63|103.57|101.37|101.9|99.7|0
1713746700000|2024-04-22 00:45:00|102.7|100.5|102.09|99.89|102.7|100.5|101.9|99.7|0
1713747000000|2024-04-22 00:50:00|102.06|99.86|102.23|100.03|103.16|100.96|102.03|99.83|0
1713747300000|2024-04-22 00:55:00|102.16|99.96|103.16|100.96|103.23|101.03|102.16|99.96|0
1713747600000|2024-04-22 01:00:00|103.03|100.83|103.16|100.96|103.29|101.09|102.76|100.56|0
1713747900000|2024-04-22 01:05:00|103.23|101.03|102.02|99.82|103.6|101.4|102.02|99.82|0
1713748200000|2024-04-22 01:10:00|101.95|99.75|101.45|99.25|102.09|99.89|101.29|99.09|0
1713748500000|2024-04-22 01:15:00|101.59|99.39|101.95|99.75|102.42|100.22|101.35|99.15|0
1713748800000|2024-04-22 01:20:00|101.98|99.78|102.08|99.88|102.08|99.88|101.55|99.35|0
1713749100000|2024-04-22 01:25:00|102.21|100.01|102.18|99.98|102.75|100.55|101.94|99.74|0
1713749400000|2024-04-22 01:30:00|102.21|100.01|102.94|100.74|102.94|100.74|101.88|99.68|0
1713749700000|2024-04-22 01:35:00|102.84|100.64|103.11|100.91|103.24|101.04|102.41|100.21|0
1713750000000|2024-04-22 01:40:00|103.08|100.88|102.6|100.4|103.21|101.01|102.57|100.37|0
1713750300000|2024-04-22 01:45:00|102.54|100.34|102.07|99.87|102.67|100.47|101.94|99.74|0
1713750600000|2024-04-22 01:50:00|101.94|99.74|102.43|100.23|102.5|100.3|101.8|99.6|0
1713750900000|2024-04-22 01:55:00|102.4|100.2|101.67|99.47|102.47|100.27|101.6|99.4|0
1713751200000|2024-04-22 02:00:00|101.63|99.43|101.93|99.73|102.13|99.93|101.53|99.33|0
1713751500000|2024-04-22 02:05:00|101.9|99.7|101.83|99.63|102.13|99.93|101.53|99.33|0
1713751800000|2024-04-22 02:10:00|101.79|99.59|102.06|99.86|102.16|99.96|101.66|99.46|0
1713752100000|2024-04-22 02:15:00|102.12|99.92|101.72|99.52|102.19|99.99|101.59|99.39|0
1713752400000|2024-04-22 02:20:00|101.69|99.49|101.49|99.29|101.72|99.52|101.26|99.06|0
1713752700000|2024-04-22 02:25:00|101.52|99.32|101.39|99.19|101.72|99.52|101.32|99.12|0
1713753000000|2024-04-22 02:30:00|101.32|99.12|101.35|99.15|101.45|99.25|101.16|98.96|0
1713753300000|2024-04-22 02:35:00|101.38|99.18|101.65|99.45|101.78|99.58|101.32|99.12|0
1713753600000|2024-04-22 02:40:00|101.68|99.48|101.98|99.78|101.98|99.78|101.58|99.38|0
1713753900000|2024-04-22 02:45:00|101.91|99.71|101.78|99.58|102.04|99.84|101.64|99.44|0
1713754200000|2024-04-22 02:50:00|101.71|99.51|101.77|99.57|101.94|99.74|101.64|99.44|0
1713754500000|2024-04-22 02:55:00|101.71|99.51|101.64|99.44|101.77|99.57|101.57|99.37|0
1713754800000|2024-04-22 03:00:00|101.61|99.41|101.37|99.17|101.64|99.44|101.37|99.17|0
1713755100000|2024-04-22 03:05:00|101.44|99.24|101.44|99.24|101.57|99.37|101.24|99.04|0
1713755400000|2024-04-22 03:10:00|101.47|99.27|101.43|99.23|101.5|99.3|101.3|99.1|0
1713755700000|2024-04-22 03:15:00|101.37|99.17|101.23|99.03|101.37|99.17|101.23|99.03|0
1713756000000|2024-04-22 03:20:00|101.17|98.97|101.23|99.03|101.27|99.07|101.1|98.9|0
1713756300000|2024-04-22 03:25:00|101.16|98.96|101.39|99.19|101.49|99.29|101.1|98.9|0
1713756600000|2024-04-22 03:30:00|101.36|99.16|101.89|99.69|102.16|99.96|101.29|99.09|0
1713756900000|2024-04-22 03:35:00|101.92|99.72|101.72|99.52|102.02|99.82|101.69|99.49|0
1713757200000|2024-04-22 03:40:00|101.75|99.55|102.08|99.88|102.19|99.99|101.62|99.42|0
1713757500000|2024-04-22 03:45:00|102.02|99.82|101.82|99.62|102.08|99.88|101.75|99.55|0
1713757800000|2024-04-22 03:50:00|101.75|99.55|101.68|99.48|101.82|99.62|101.48|99.28|0
1713758100000|2024-04-22 03:55:00|101.72|99.52|101.94|99.74|102.01|99.81|101.61|99.41|0
1713758400000|2024-04-22 04:00:00|102.01|99.81|101.88|99.68|102.08|99.88|101.74|99.54|0
1713758700000|2024-04-22 04:05:00|101.81|99.61|101.87|99.67|101.98|99.78|101.74|99.54|0
1713759000000|2024-04-22 04:10:00|101.91|99.71|101.8|99.6|101.94|99.74|101.74|99.54|0
1713759300000|2024-04-22 04:15:00|101.87|99.67|101.87|99.67|101.94|99.74|101.74|99.54|0
1713759600000|2024-04-22 04:20:00|101.9|99.7|101.93|99.73|102|99.8|101.87|99.67|0
1713759900000|2024-04-22 04:25:00|101.87|99.67|101.4|99.2|101.87|99.67|101.4|99.2|0
1713760200000|2024-04-22 04:30:00|101.24|99.04|101.07|98.87|101.24|99.04|100.87|98.67|0
1713760500000|2024-04-22 04:35:00|101|98.8|100.74|98.54|101.07|98.87|100.67|98.47|0
1713760800000|2024-04-22 04:40:00|100.67|98.47|100.73|98.53|100.93|98.73|100.67|98.47|0
1713761100000|2024-04-22 04:45:00|100.77|98.57|100.8|98.6|100.86|98.66|100.63|98.43|0
1713761400000|2024-04-22 04:50:00|100.73|98.53|100.66|98.46|100.86|98.66|100.53|98.33|0
1713761700000|2024-04-22 04:55:00|100.63|98.43|100.73|98.53|100.86|98.66|100.6|98.4|0
1713762000000|2024-04-22 05:00:00|100.79|98.59|100.79|98.59|100.99|98.79|100.66|98.46|0
1713762300000|2024-04-22 05:05:00|100.76|98.56|100.92|98.72|100.92|98.72|100.66|98.46|0
1713762600000|2024-04-22 05:10:00|100.99|98.79|100.85|98.65|100.99|98.79|100.72|98.52|0
1713762900000|2024-04-22 05:15:00|100.89|98.69|100.98|98.78|100.98|98.78|100.72|98.52|0
1713763200000|2024-04-22 05:20:00|101.05|98.85|100.85|98.65|101.18|98.98|100.72|98.52|0
1713763500000|2024-04-22 05:25:00|100.78|98.58|100.78|98.58|100.91|98.71|100.65|98.45|0
1713763800000|2024-04-22 05:30:00|100.85|98.65|100.51|98.31|100.88|98.68|100.51|98.31|0
1713764100000|2024-04-22 05:35:00|100.55|98.35|100.45|98.25|100.64|98.44|100.38|98.18|0
1713764400000|2024-04-22 05:40:00|100.38|98.18|100.38|98.18|100.64|98.44|100.25|98.05|0
1713764700000|2024-04-22 05:45:00|100.31|98.11|100.38|98.18|100.38|98.18|100.18|97.98|0
1713765000000|2024-04-22 05:50:00|100.44|98.24|100.11|97.91|100.57|98.37|99.98|97.78|0
1713765300000|2024-04-22 05:55:00|100.18|97.98|99.85|97.65|100.24|98.04|99.85|97.65|0
1713765600000|2024-04-22 06:00:00|99.91|97.71|99.65|97.45|99.94|97.74|99.52|97.32|0
1713765900000|2024-04-22 06:05:00|99.68|97.48|98.86|96.66|99.78|97.58|98.7|96.5|0
1713766200000|2024-04-22 06:10:00|98.83|96.63|98.99|96.79|99.38|97.18|98.6|96.4|0
1713766500000|2024-04-22 06:15:00|98.93|96.73|98.8|96.6|99.19|96.99|98.67|96.47|0
1713766800000|2024-04-22 06:20:00|98.86|96.66|97.93|95.73|101.18|98.98|97.87|95.67|0
1713767100000|2024-04-22 06:25:00|98|95.8|98.06|95.86|98.19|95.99|97.84|95.64|0
1713767400000|2024-04-22 06:30:00|98.03|95.83|98.38|96.18|98.38|96.18|97.96|95.76|0
1713767700000|2024-04-22 06:35:00|98.42|96.22|98.38|96.18|98.64|96.44|98.32|96.12|0
1713768000000|2024-04-22 06:40:00|98.32|96.12|98.18|95.98|98.64|96.44|98.18|95.98|0
1713768300000|2024-04-22 06:45:00|98.31|96.11|97.54|95.34|98.31|96.11|97.5|95.3|0
1713768600000|2024-04-22 06:50:00|97.6|95.4|97.63|95.43|97.76|95.56|97.47|95.27|0
1713768900000|2024-04-22 06:55:00|97.6|95.4|97.44|95.24|97.7|95.5|97.34|95.14|0
1713769200000|2024-04-22 07:00:00|97.53|95.33|97.46|95.26|97.79|95.59|97.4|95.2|0
1713769500000|2024-04-22 07:05:00|97.5|95.3|97.78|95.58|97.79|95.59|97.21|95.01|0
1713769800000|2024-04-22 07:10:00|97.72|95.52|98.63|96.43|98.76|96.56|97.59|95.39|0
1713770100000|2024-04-22 07:15:00|98.69|96.49|98.75|96.55|99.21|97.01|98.56|96.36|0
1713770400000|2024-04-22 07:20:00|98.82|96.62|97.68|95.48|98.95|96.75|97.29|95.09|0
1713770700000|2024-04-22 07:25:00|97.64|95.44|97.61|95.41|97.94|95.74|97.38|95.18|0
1713771000000|2024-04-22 07:30:00|97.54|95.34|98|95.8|98.13|95.93|97.54|95.34|0
1713771300000|2024-04-22 07:35:00|98.03|95.83|98.65|96.45|98.71|96.51|97.57|95.37|0
1713771600000|2024-04-22 07:40:00|98.71|96.51|98.45|96.25|98.94|96.74|98.38|96.18|0
1713771900000|2024-04-22 07:45:00|98.48|96.28|98.32|96.12|98.84|96.64|98.12|95.92|0
1713772200000|2024-04-22 07:50:00|98.38|96.18|99.03|96.83|99.1|96.9|98.35|96.15|0
1713772500000|2024-04-22 07:55:00|99.1|96.9|98.7|96.5|99.17|96.97|98.57|96.37|0
1713772800000|2024-04-22 08:00:00|98.84|96.64|99.1|96.9|99.23|97.03|98.44|96.24|0
1713773100000|2024-04-22 08:05:00|99.13|96.93|99.49|97.29|99.49|97.29|98.96|96.76|0
1713773400000|2024-04-22 08:10:00|99.29|97.09|98.37|96.17|99.42|97.22|98.31|96.11|0
1713773700000|2024-04-22 08:15:00|98.34|96.14|98.5|96.3|98.89|96.69|98.24|96.04|0
1713774000000|2024-04-22 08:20:00|98.3|96.1|98.07|95.87|98.37|96.17|97.85|95.65|0
1713774300000|2024-04-22 08:25:00|98.04|95.84|97.91|95.71|98.11|95.91|97.26|95.06|0
1713774600000|2024-04-22 08:30:00|97.78|95.58|97.52|95.32|98.14|95.94|97.39|95.19|0
1713774900000|2024-04-22 08:35:00|97.58|95.38|97.32|95.12|97.77|95.57|97.32|95.12|0
1713775200000|2024-04-22 08:40:00|97.25|95.05|98.62|96.42|98.69|96.49|97.19|94.99|0
1713775500000|2024-04-22 08:45:00|98.55|96.35|97.61|95.41|98.62|96.42|97.51|95.31|0
1713775800000|2024-04-22 08:50:00|97.64|95.44|97.25|95.05|98.03|95.83|97.25|95.05|0
1713776100000|2024-04-22 08:55:00|97.31|95.11|97.7|95.5|97.7|95.5|97.15|94.95|0
1713776400000|2024-04-22 09:00:00|97.73|95.53|96.66|94.46|97.83|95.63|96.53|94.33|0
1713776700000|2024-04-22 09:05:00|96.6|94.4|96.4|94.2|96.79|94.59|96.34|94.14|0
1713777000000|2024-04-22 09:10:00|96.47|94.27|96.27|94.07|96.53|94.33|96.24|94.04|0
1713777300000|2024-04-22 09:15:00|96.21|94.01|95.85|93.65|96.33|94.13|95.66|93.46|0
1713777600000|2024-04-22 09:20:00|95.89|93.69|95.82|93.62|96.27|94.07|95.82|93.62|0
1713777900000|2024-04-22 09:25:00|95.75|93.55|96.01|93.81|96.14|93.94|95.63|93.43|0
1713778200000|2024-04-22 09:30:00|96.07|93.87|96.01|93.81|96.27|94.07|95.75|93.55|0
1713778500000|2024-04-22 09:35:00|95.98|93.78|96.07|93.87|96.33|94.13|95.98|93.78|0
1713778800000|2024-04-22 09:40:00|96.2|94|94.12|91.92|96.2|94|93.74|91.54|0
1713779100000|2024-04-22 09:45:00|94.19|91.99|94.31|92.11|94.69|92.49|94|91.8|0
1713779400000|2024-04-22 09:50:00|94.37|92.17|94.5|92.3|94.63|92.43|94.31|92.11|0
1713779700000|2024-04-22 09:55:00|94.56|92.36|94.5|92.3|94.72|92.52|94.24|92.04|0
1713780000000|2024-04-22 10:00:00|94.43|92.23|93.92|91.72|94.43|92.23|93.8|91.6|0
1713780300000|2024-04-22 10:05:00|93.86|91.66|93.73|91.53|93.92|91.72|93.67|91.47|0
1713780600000|2024-04-22 10:10:00|93.67|91.47|93.73|91.53|93.86|91.66|93.35|91.15|0
1713780900000|2024-04-22 10:15:00|93.86|91.66|93.54|91.34|93.86|91.66|93.35|91.15|0
1713781200000|2024-04-22 10:20:00|93.48|91.28|93.57|91.37|93.79|91.59|93.35|91.15|0
1713781500000|2024-04-22 10:25:00|93.6|91.4|93.63|91.43|93.79|91.59|93.47|91.27|0
1713781800000|2024-04-22 10:30:00|93.66|91.46|94.2|92|94.36|92.16|93.66|91.46|0
1713782100000|2024-04-22 10:35:00|94.23|92.03|94.16|91.96|94.35|92.15|93.85|91.65|0
1713782400000|2024-04-22 10:40:00|94.2|92|94.45|92.25|94.61|92.41|94.1|91.9|0
1713782700000|2024-04-22 10:45:00|94.41|92.21|94.67|92.47|94.99|92.79|94.41|92.21|0
1713783000000|2024-04-22 10:50:00|94.73|92.53|94.6|92.4|94.98|92.78|94.54|92.34|0
1713783300000|2024-04-22 10:55:00|94.73|92.53|94.54|92.34|94.73|92.53|94.41|92.21|0
1713783600000|2024-04-22 11:00:00|94.6|92.4|95.04|92.84|95.24|93.04|94.47|92.27|0
1713783900000|2024-04-22 11:05:00|95.17|92.97|95.11|92.91|95.24|93.04|95.04|92.84|0
1713784200000|2024-04-22 11:10:00|94.98|92.78|94.66|92.46|95.17|92.97|94.59|92.39|0
1713784500000|2024-04-22 11:15:00|94.72|92.52|93.58|91.38|94.72|92.52|93.58|91.38|0
1713784800000|2024-04-22 11:20:00|93.61|91.41|94.4|92.2|94.4|92.2|93.51|91.31|0
1713785100000|2024-04-22 11:25:00|94.33|92.13|94.46|92.26|94.52|92.32|93.95|91.75|0
1713785400000|2024-04-22 11:30:00|94.4|92.2|94.39|92.19|94.75|92.55|94.27|92.07|0
1713785700000|2024-04-22 11:35:00|94.46|92.26|93.76|91.56|94.46|92.26|93.69|91.49|0
1713786000000|2024-04-22 11:40:00|93.69|91.49|93.06|90.86|93.82|91.62|93|90.8|0
1713786300000|2024-04-22 11:45:00|93|90.8|93.25|91.05|93.44|91.24|93|90.8|0
1713786600000|2024-04-22 11:50:00|93.19|90.99|93.69|91.49|93.69|91.49|93.18|90.98|0
1713786900000|2024-04-22 11:55:00|93.75|91.55|93.88|91.68|94|91.8|93.5|91.3|0
1713787200000|2024-04-22 12:00:00|93.85|91.65|93.81|91.61|94.07|91.87|93.68|91.48|0
1713787500000|2024-04-22 12:05:00|93.75|91.55|94.76|92.56|94.76|92.56|93.75|91.55|0
1713787800000|2024-04-22 12:10:00|94.82|92.62|95.59|93.39|95.98|93.78|94.76|92.56|0
1713788100000|2024-04-22 12:15:00|95.53|93.33|95.52|93.32|96.1|93.9|95.27|93.07|0
1713788400000|2024-04-22 12:20:00|95.46|93.26|95.78|93.58|95.91|93.71|95.27|93.07|0
1713788700000|2024-04-22 12:25:00|95.71|93.51|95.46|93.26|95.91|93.71|95.2|93|0
1713789000000|2024-04-22 12:30:00|95.58|93.38|95.29|93.09|95.81|93.61|95.29|93.09|0
1713789300000|2024-04-22 12:35:00|95.32|93.12|93.77|91.57|95.58|93.38|93.42|91.22|0
1713789600000|2024-04-22 12:40:00|93.73|91.53|93.41|91.21|93.73|91.53|93.39|91.19|0
1713789900000|2024-04-22 12:45:00|93.48|91.28|93.82|91.62|94.17|91.97|93.41|91.21|0
1713790200000|2024-04-22 12:50:00|93.79|91.59|93.73|91.53|93.85|91.65|93.47|91.27|0
1713790500000|2024-04-22 12:55:00|93.66|91.46|93.98|91.78|94.11|91.91|93.6|91.4|0
1713790800000|2024-04-22 13:00:00|93.79|91.59|93.91|91.71|93.97|91.77|93.41|91.21|0
1713791100000|2024-04-22 13:05:00|93.97|91.77|93.66|91.46|94.04|91.84|93.59|91.39|0
1713791400000|2024-04-22 13:10:00|93.72|91.52|93.65|91.45|93.85|91.65|93.53|91.33|0
1713791700000|2024-04-22 13:15:00|93.59|91.39|93.65|91.45|93.65|91.45|93.21|91.01|0
1713792000000|2024-04-22 13:20:00|93.62|91.42|93.71|91.51|94.03|91.83|93.34|91.14|0
1713792300000|2024-04-22 13:25:00|93.84|91.64|94.41|92.21|94.6|92.4|93.71|91.51|0
1713792600000|2024-04-22 13:30:00|94.28|92.08|95.88|93.68|96.07|93.87|93.84|91.64|0
1713792900000|2024-04-22 13:35:00|95.94|93.74|95.88|93.68|96.52|94.32|95.68|93.48|0
1713793200000|2024-04-22 13:40:00|95.94|93.74|95.74|93.54|97.1|94.9|95.68|93.48|0
1713793500000|2024-04-22 13:45:00|95.87|93.67|94.15|91.95|96.07|93.87|94.02|91.82|0
1713793800000|2024-04-22 13:50:00|94.08|91.88|94.21|92.01|94.65|92.45|93.96|91.76|0
1713794100000|2024-04-22 13:55:00|94.46|92.26|94.91|92.71|94.97|92.77|93.83|91.63|0
1713794400000|2024-04-22 14:00:00|94.97|92.77|91.92|89.72|94.97|92.77|91.73|89.53|0
1713794700000|2024-04-22 14:05:00|91.67|89.47|93.24|91.04|93.5|91.3|91.55|89.35|0
1713795000000|2024-04-22 14:10:00|93.12|90.92|93.24|91.04|93.69|91.49|92.17|89.97|0
1713795300000|2024-04-22 14:15:00|93.18|90.98|93.62|91.42|94|91.8|92.99|90.79|0
1713795600000|2024-04-22 14:20:00|93.56|91.36|95.29|93.09|95.74|93.54|93.56|91.36|0
1713795900000|2024-04-22 14:25:00|95.35|93.15|96.19|93.99|96.71|94.51|95.35|93.15|0
1713796200000|2024-04-22 14:30:00|96.26|94.06|95.8|93.6|96.26|94.06|95.22|93.02|0
1713796500000|2024-04-22 14:35:00|95.86|93.66|95.15|92.95|95.99|93.79|95.09|92.89|0
1713796800000|2024-04-22 14:40:00|95.22|93.02|94.96|92.76|95.54|93.34|94.06|91.86|0
1713797100000|2024-04-22 14:45:00|94.89|92.69|95.21|93.01|95.53|93.33|94.44|92.24|0
1713797400000|2024-04-22 14:50:00|95.28|93.08|97.03|94.83|97.16|94.96|95.28|93.08|0
1713797700000|2024-04-22 14:55:00|97.1|94.9|96.9|94.7|97.49|95.29|96.77|94.57|0
1713798000000|2024-04-22 15:00:00|97.09|94.89|97.03|94.83|97.42|95.22|96.76|94.56|0
1713798300000|2024-04-22 15:05:00|97.16|94.96|97.88|95.68|98.08|95.88|97.09|94.89|0
1713798600000|2024-04-22 15:10:00|97.81|95.61|98.21|96.01|98.21|96.01|97.55|95.35|0
1713798900000|2024-04-22 15:15:00|98.27|96.07|98.01|95.81|98.87|96.67|97.61|95.41|0
1713799200000|2024-04-22 15:20:00|97.94|95.74|96.85|94.65|98.14|95.94|95.59|93.39|0
1713799500000|2024-04-22 15:25:00|96.79|94.59|95.61|93.41|96.85|94.65|95.61|93.41|0
1713799800000|2024-04-22 15:30:00|95.74|93.54|95.54|93.34|95.74|93.54|94.89|92.69|0
1713800100000|2024-04-22 15:35:00|95.61|93.41|93.18|90.98|95.8|93.6|92.98|90.78|0
1713800400000|2024-04-22 15:40:00|93.11|90.91|94.76|92.56|95.95|93.75|92.86|90.66|0
1713800700000|2024-04-22 15:45:00|94.7|92.5|94.31|92.11|94.95|92.75|94.18|91.98|0
1713801000000|2024-04-22 15:50:00|94.24|92.04|93.4|91.2|94.37|92.17|93.21|91.01|0
1713801300000|2024-04-22 15:55:00|93.34|91.14|92.57|90.37|93.4|91.2|92.57|90.37|0
1713801600000|2024-04-22 16:00:00|92.38|90.18|91.88|89.68|92.89|90.69|91.62|89.42|0
1713801900000|2024-04-22 16:05:00|91.81|89.61|92.06|89.86|92.38|90.18|91.69|89.49|0
1713802200000|2024-04-22 16:10:00|92.19|89.99|91.43|89.23|92.25|90.05|91.43|89.23|0
1713802500000|2024-04-22 16:15:00|91.31|89.11|91.05|88.85|91.43|89.23|89.81|87.61|0
1713802800000|2024-04-22 16:20:00|92.43|90.23|92.14|89.94|92.55|90.35|90.82|88.62|0
1713803100000|2024-04-22 16:25:00|92.08|89.88|91.82|89.62|92.27|90.07|91.29|89.09|0
1713803400000|2024-04-22 16:30:00|91.88|89.68|92.7|90.5|93.09|90.89|91.82|89.62|0
1713803700000|2024-04-22 16:35:00|92.64|90.44|91.82|89.62|92.64|90.44|91.75|89.55|0
1713804000000|2024-04-22 16:40:00|91.75|89.55|91.94|89.74|92.07|89.87|91.56|89.36|0
1713804300000|2024-04-22 16:45:00|91.88|89.68|91.06|88.86|91.88|89.68|90.69|88.49|0
1713804600000|2024-04-22 16:50:00|91.12|88.92|91.12|88.92|91.69|89.49|90.94|88.74|0
1713804900000|2024-04-22 16:55:00|91.18|88.98|90.18|87.98|91.31|89.11|90.18|87.98|0
1713805200000|2024-04-22 17:00:00|90.25|88.05|89.87|87.67|90.62|88.42|89.32|87.12|0
1713805500000|2024-04-22 17:05:00|89.75|87.55|89.31|87.11|89.75|87.55|88.89|86.69|0
1713805800000|2024-04-22 17:10:00|89.44|87.24|88.7|86.5|89.44|87.24|88.45|86.25|0
1713806100000|2024-04-22 17:15:00|88.52|86.32|88.88|86.68|89.13|86.93|88.45|86.25|0
1713806400000|2024-04-22 17:20:00|88.82|86.62|88.15|85.95|88.88|86.68|88.15|85.95|0
1713806700000|2024-04-22 17:25:00|88.08|85.88|86.21|84.01|88.15|85.95|86.15|83.95|0
1713807000000|2024-04-22 17:30:00|86.15|83.95|85.79|83.59|86.45|84.25|85.55|83.35|0
1713807300000|2024-04-22 17:35:00|85.73|83.53|85.79|83.59|86.45|84.25|85.67|83.47|0
1713807600000|2024-04-22 17:40:00|85.73|83.53|85.91|83.71|86.15|83.95|85.67|83.47|0
1713807900000|2024-04-22 17:45:00|85.97|83.77|82.85|80.65|87.43|85.23|82.79|80.59|0
1713808200000|2024-04-22 17:50:00|82.91|80.71|80.83|78.63|83.03|80.83|80.72|78.52|0
1713808500000|2024-04-22 17:55:00|80.89|78.69|81.63|79.43|82.27|80.07|80.6|78.4|0
1713808800000|2024-04-22 18:00:00|81.57|79.37|81.75|79.55|82.15|79.95|81.52|79.32|0
1713809100000|2024-04-22 18:05:00|81.8|79.6|81.17|78.97|82.09|79.89|80.94|78.74|0
1713809400000|2024-04-22 18:10:00|81.11|78.91|80.91|78.71|81.51|79.31|80.82|78.62|0
1713809700000|2024-04-22 18:15:00|80.88|78.68|82.2|80|82.61|80.41|80.6|78.4|0
1713810000000|2024-04-22 18:20:00|82.15|79.95|81.35|79.15|82.15|79.95|81.23|79.03|0
1713810300000|2024-04-22 18:25:00|81.4|79.2|81.91|79.71|81.91|79.71|81.35|79.15|0
1713810600000|2024-04-22 18:30:00|81.86|79.66|81.34|79.14|81.86|79.66|81.23|79.03|0
1713810900000|2024-04-22 18:35:00|81.4|79.2|82.54|80.34|83|80.8|81.11|78.91|0
1713811200000|2024-04-22 18:40:00|82.48|80.28|83.99|81.79|84.4|82.2|82.37|80.17|0
1713811500000|2024-04-22 18:45:00|84.05|81.85|84.4|82.2|84.69|82.49|83.7|81.5|0
1713811800000|2024-04-22 18:50:00|84.57|82.37|84.57|82.37|85.22|83.02|84.16|81.96|0
1713812100000|2024-04-22 18:55:00|84.63|82.43|83.58|81.38|84.63|82.43|83.52|81.32|0
1713812400000|2024-04-22 19:00:00|83.69|81.49|84.27|82.07|84.51|82.31|83.52|81.32|0
1713812700000|2024-04-22 19:05:00|84.22|82.02|84.39|82.19|84.74|82.54|84.1|81.9|0
1713813000000|2024-04-22 19:10:00|84.27|82.07|84.15|81.95|84.86|82.66|83.92|81.72|0
1713813300000|2024-04-22 19:15:00|84.21|82.01|84.91|82.71|84.91|82.71|83.98|81.78|0
1713813600000|2024-04-22 19:20:00|84.85|82.65|85.86|83.66|86.1|83.9|84.85|82.65|0
1713813900000|2024-04-22 19:25:00|85.8|83.6|85.44|83.24|86.1|83.9|85.15|82.95|0
1713814200000|2024-04-22 19:30:00|85.38|83.18|87.84|85.64|87.84|85.64|85.2|83|0
1713814500000|2024-04-22 19:35:00|87.9|85.7|88.38|86.18|88.63|86.43|87.71|85.51|0
1713814800000|2024-04-22 19:40:00|88.44|86.24|85.73|83.53|88.62|86.42|85.55|83.35|0
1713815100000|2024-04-22 19:45:00|85.67|83.47|84.78|82.58|86.03|83.83|84.42|82.22|0
1713815400000|2024-04-22 19:50:00|85.19|82.99|87.06|84.86|87.42|85.22|85.19|82.99|0
1713815700000|2024-04-22 19:55:00|87.3|85.1|85.97|83.77|87.78|85.58|85.97|83.77|0
1713816000000|2024-04-22 20:00:00|85.91|83.71|87.6|85.4|87.6|85.4|85.91|83.71|0
1713816300000|2024-04-22 20:05:00|87.66|85.46|86.63|84.43|87.66|85.46|86.5|84.3|0
1713816600000|2024-04-22 20:10:00|86.75|84.55|86.93|84.73|87.11|84.91|86.75|84.55|0
1713816900000|2024-04-22 20:15:00|87.03|84.63|87.15|84.75|87.15|84.75|86.84|84.44|0
1713817200000|2024-04-22 20:20:00|87.08|84.68|87.2|84.8|87.2|84.8|86.96|84.56|0
1713817500000|2024-04-22 20:25:00|87.14|84.74|86.66|84.26|87.2|84.8|86.63|84.23|0
1713817800000|2024-04-22 20:30:00|86.6|84.2|86.11|83.71|86.6|84.2|85.99|83.59|0
1713818100000|2024-04-22 20:35:00|86.08|83.68|86.32|83.92|86.35|83.95|85.93|83.53|0
1713818400000|2024-04-22 20:40:00|86.29|83.89|86.41|84.01|86.59|84.19|86.17|83.77|0
1713818700000|2024-04-22 20:45:00|86.53|84.13|86.77|84.37|86.77|84.37|86.41|84.01|0
1713819000000|2024-04-22 20:50:00|86.71|84.31|86.22|83.82|86.77|84.37|86.17|83.77|0
1713819300000|2024-04-22 20:55:00|86.16|83.76|85.95|83.55|86.4|84|85.89|83.49|0
1713819600000|2024-04-22 21:00:00|85.97|83.57|85.8|83.4|85.99|83.59|85.76|83.36|0
1713819900000|2024-04-22 21:05:00|85.81|83.41|85.89|83.49|85.92|83.52|85.77|83.37|0
1713820200000|2024-04-22 21:10:00|85.9|83.5|85.71|83.31|85.9|83.5|85.71|83.31|0
1713820500000|2024-04-22 21:15:00|85.73|83.33|85.44|83.04|85.73|83.33|85.44|83.04|0
1713820800000|2024-04-22 21:20:00|85.47|83.07|85.42|83.02|85.47|83.07|85.42|83.02|0
1713821100000|2024-04-22 21:25:00|85.56|83.16|85.4|83|85.58|83.18|85.39|82.99|0
1713821400000|2024-04-22 21:30:00|85.36|82.96|85.32|82.92|85.39|82.99|85.32|82.92|0
1713821700000|2024-04-22 21:35:00|85.33|82.93|85.42|83.02|85.5|83.1|85.33|82.93|0
1713822000000|2024-04-22 21:40:00|85.43|83.03|85.5|83.1|85.51|83.11|85.43|83.03|0
1713822300000|2024-04-22 21:45:00|85.51|83.11|85.56|83.16|85.57|83.17|85.5|83.1|0
1713822600000|2024-04-22 21:50:00|85.52|83.12|85.55|83.15|85.64|83.24|85.52|83.12|0
1713822900000|2024-04-22 21:55:00|85.54|83.14|85.39|82.99|85.55|83.15|85.39|82.99|0
1713823200000|2024-04-22 22:00:00|85.51|83.11|85.27|82.87|85.51|83.11|84.76|82.36|0
1713823500000|2024-04-22 22:05:00|85.24|82.84|85.69|83.29|85.71|83.31|85.24|82.84|0
1713823800000|2024-04-22 22:10:00|85.59|83.19|85.89|83.49|85.89|83.49|85.59|83.19|0
1713824100000|2024-04-22 22:15:00|86.01|83.61|86.55|84.15|86.61|84.21|85.95|83.55|0
1713824400000|2024-04-22 22:20:00|86.61|84.21|86.43|84.03|86.67|84.27|86.37|83.97|0
1713824700000|2024-04-22 22:25:00|86.37|83.97|86.01|83.61|86.37|83.97|86.01|83.61|0
1713825000000|2024-04-22 22:30:00|85.89|83.49|85.88|83.48|86.12|83.72|85.88|83.48|0
1713825300000|2024-04-22 22:35:00|85.94|83.54|85.88|83.48|85.94|83.54|85.82|83.42|0
1713825600000|2024-04-22 22:40:00|85.91|83.51|86|83.6|86.21|83.81|85.82|83.42|0
1713825900000|2024-04-22 22:45:00|85.97|83.57|85.76|83.36|85.97|83.57|85.7|83.3|0
1713826200000|2024-04-22 22:50:00|85.82|83.42|85.97|83.57|86|83.6|85.79|83.39|0
1713826500000|2024-04-22 22:55:00|85.94|83.54|86.05|83.65|86.17|83.77|85.88|83.48|0
1713826800000|2024-04-22 23:00:00|86.11|83.71|86.05|83.65|86.23|83.83|85.9|83.5|0
1713827100000|2024-04-22 23:05:00|86.08|83.68|86.29|83.89|86.29|83.89|85.87|83.47|0
1713827400000|2024-04-22 23:10:00|86.23|83.83|87.93|85.53|88.6|86.2|86.17|83.77|0
1713827700000|2024-04-22 23:15:00|87.99|85.59|86.71|84.31|87.99|85.59|86.71|84.31|0
1713828000000|2024-04-22 23:20:00|86.74|84.34|86.95|84.55|87.07|84.67|86.74|84.34|0
1713828300000|2024-04-22 23:25:00|86.92|84.52|86.62|84.22|87.19|84.79|86.62|84.22|0
1713828600000|2024-04-22 23:30:00|86.7|84.3|86.7|84.3|86.82|84.42|86.25|83.85|0
1713828900000|2024-04-22 23:35:00|86.73|84.33|86.67|84.27|86.91|84.51|86.58|84.18|0
1713829200000|2024-04-22 23:40:00|86.64|84.24|86.7|84.3|86.76|84.36|86.58|84.18|0
1713829500000|2024-04-22 23:45:00|86.76|84.36|86.39|83.99|86.76|84.36|86.33|83.93|0
1713829800000|2024-04-22 23:50:00|86.33|83.93|86.69|84.29|86.75|84.35|86.27|83.87|0
1713830100000|2024-04-22 23:55:00|86.63|84.23|86.57|84.17|86.81|84.41|86.57|84.17|0
1713830400000|2024-04-23 00:00:00|86.45|84.05|86.15|83.75|86.63|84.23|86.09|83.69|0
1713830700000|2024-04-23 00:05:00|86.21|83.81|86.33|83.93|86.45|84.05|85.91|83.51|0
1713831000000|2024-04-23 00:10:00|86.39|83.99|87.05|84.65|87.05|84.65|86.27|83.87|0
1713831300000|2024-04-23 00:15:00|86.83|84.63|86.4|84.2|86.83|84.63|86.4|84.2|0
1713831600000|2024-04-23 00:20:00|86.34|84.14|86.52|84.32|86.7|84.5|86.16|83.96|0
1713831900000|2024-04-23 00:25:00|86.49|84.29|86.46|84.26|86.52|84.32|86.25|84.05|0
1713832200000|2024-04-23 00:30:00|86.52|84.32|87.3|85.1|87.45|85.25|86.04|83.84|0
1713832500000|2024-04-23 00:35:00|87.36|85.16|85.5|83.3|87.36|85.16|83.99|81.79|0
1713832800000|2024-04-23 00:40:00|85.44|83.24|85.68|83.48|85.71|83.51|85.44|83.24|0
1713833100000|2024-04-23 00:45:00|85.71|83.51|85.2|83|85.71|83.51|85.08|82.88|0
1713833400000|2024-04-23 00:50:00|85.23|83.03|85.4|83.2|85.49|83.29|85.08|82.88|0
1713833700000|2024-04-23 00:55:00|85.37|83.17|85.22|83.02|85.43|83.23|85.22|83.02|0
1713834000000|2024-04-23 01:00:00|85.25|83.05|85.58|83.38|85.61|83.41|85.19|82.99|0
1713834300000|2024-04-23 01:05:00|85.61|83.41|85.43|83.23|85.67|83.47|85.37|83.17|0
1713834600000|2024-04-23 01:10:00|85.37|83.17|85.37|83.17|85.61|83.41|85.28|83.08|0
1713834900000|2024-04-23 01:15:00|85.4|83.2|85.54|83.34|85.67|83.47|85.3|83.1|0
1713835200000|2024-04-23 01:20:00|85.57|83.37|85.9|83.7|86.08|83.88|85.54|83.34|0
1713835500000|2024-04-23 01:25:00|85.96|83.76|85.78|83.58|86.2|84|85.75|83.55|0
1713835800000|2024-04-23 01:30:00|85.81|83.61|85.6|83.4|85.96|83.76|85.54|83.34|0
1713836100000|2024-04-23 01:35:00|85.63|83.43|86.08|83.88|86.2|84|85.42|83.22|0
1713836400000|2024-04-23 01:40:00|86.02|83.82|86.32|84.12|86.38|84.18|85.96|83.76|0
1713836700000|2024-04-23 01:45:00|86.29|84.09|86.5|84.3|86.8|84.6|86.26|84.06|0
1713837000000|2024-04-23 01:50:00|86.44|84.24|87.29|85.09|87.41|85.21|86.32|84.12|0
1713837300000|2024-04-23 01:55:00|87.22|85.02|86.67|84.47|87.29|85.09|86.67|84.47|0
1713837600000|2024-04-23 02:00:00|86.74|84.54|86.67|84.47|86.98|84.78|86.55|84.35|0
1713837900000|2024-04-23 02:05:00|86.61|84.41|86.13|83.93|86.73|84.53|86.13|83.93|0
1713838200000|2024-04-23 02:10:00|86.07|83.87|86.28|84.08|86.37|84.17|86.06|83.86|0
1713838500000|2024-04-23 02:15:00|86.24|84.04|86.24|84.04|86.37|84.17|86.06|83.86|0
1713838800000|2024-04-23 02:20:00|86.21|84.01|85.82|83.62|86.21|84.01|85.76|83.56|0
1713839100000|2024-04-23 02:25:00|85.76|83.56|85.88|83.68|86.06|83.86|85.64|83.44|0
1713839400000|2024-04-23 02:30:00|85.91|83.71|85.81|83.61|86|83.8|85.81|83.61|0
1713839700000|2024-04-23 02:35:00|85.87|83.67|85.81|83.61|85.87|83.67|85.63|83.43|0
1713840000000|2024-04-23 02:40:00|85.84|83.64|85.93|83.73|85.99|83.79|85.75|83.55|0
1713840300000|2024-04-23 02:45:00|85.9|83.7|85.84|83.64|86.08|83.88|85.81|83.61|0
1713840600000|2024-04-23 02:50:00|85.81|83.61|85.72|83.52|85.93|83.73|85.69|83.49|0
1713840900000|2024-04-23 02:55:00|85.81|83.61|85.96|83.76|86.11|83.91|85.75|83.55|0
1713841200000|2024-04-23 03:00:00|85.92|83.72|86.16|83.96|86.16|83.96|85.65|83.45|0
1713841500000|2024-04-23 03:05:00|86.07|83.87|86.28|84.08|86.53|84.33|86.04|83.84|0
1713841800000|2024-04-23 03:10:00|86.22|84.02|85.74|83.54|86.28|84.08|85.65|83.45|0
1713842100000|2024-04-23 03:15:00|85.68|83.48|85.68|83.48|85.86|83.66|85.44|83.24|0
1713842400000|2024-04-23 03:20:00|85.74|83.54|85.67|83.47|85.85|83.65|85.61|83.41|0
1713842700000|2024-04-23 03:25:00|85.61|83.41|85.43|83.23|85.76|83.56|85.37|83.17|0
1713843000000|2024-04-23 03:30:00|85.37|83.17|85.49|83.29|85.64|83.44|85.37|83.17|0
1713843300000|2024-04-23 03:35:00|85.52|83.32|85.49|83.29|85.67|83.47|85.43|83.23|0
1713843600000|2024-04-23 03:40:00|85.46|83.26|85.28|83.08|85.46|83.26|85.19|82.99|0
1713843900000|2024-04-23 03:45:00|85.25|83.05|85.33|83.13|85.42|83.22|85.22|83.02|0
1713844200000|2024-04-23 03:50:00|85.36|83.16|85.42|83.22|85.48|83.28|85.3|83.1|0
1713844500000|2024-04-23 03:55:00|85.48|83.28|85.36|83.16|85.48|83.28|85.24|83.04|0
1713844800000|2024-04-23 04:00:00|85.3|83.1|85.24|83.04|85.39|83.19|85.24|83.04|0
1713845100000|2024-04-23 04:05:00|85.18|82.98|85.29|83.09|85.42|83.22|85.18|82.98|0
1713845400000|2024-04-23 04:10:00|85.23|83.03|84.87|82.67|85.23|83.03|84.87|82.67|0
1713845700000|2024-04-23 04:15:00|84.93|82.73|85.11|82.91|85.11|82.91|84.87|82.67|0
1713846000000|2024-04-23 04:20:00|85.05|82.85|85.23|83.03|85.23|83.03|84.99|82.79|0
1713846300000|2024-04-23 04:25:00|85.17|82.97|85.41|83.21|85.41|83.21|85.17|82.97|0
1713846600000|2024-04-23 04:30:00|85.35|83.15|85.77|83.57|85.77|83.57|85.26|83.06|0
1713846900000|2024-04-23 04:35:00|85.71|83.51|85.7|83.5|85.82|83.62|85.52|83.32|0
1713847200000|2024-04-23 04:40:00|85.67|83.47|85.58|83.38|85.76|83.56|85.52|83.32|0
1713847500000|2024-04-23 04:45:00|85.61|83.41|85.64|83.44|85.7|83.5|85.58|83.38|0
1713847800000|2024-04-23 04:50:00|85.61|83.41|85.7|83.5|85.76|83.56|85.58|83.38|0
1713848100000|2024-04-23 04:55:00|85.73|83.53|85.57|83.37|85.73|83.53|85.51|83.31|0
1713848400000|2024-04-23 05:00:00|85.63|83.43|85.81|83.61|85.81|83.61|85.45|83.25|0
1713848700000|2024-04-23 05:05:00|85.87|83.67|85.84|83.64|85.87|83.67|85.57|83.37|0
1713849000000|2024-04-23 05:10:00|85.87|83.67|85.96|83.76|86.11|83.91|85.75|83.55|0
1713849300000|2024-04-23 05:15:00|85.93|83.73|85.87|83.67|86.17|83.97|85.87|83.67|0
1713849600000|2024-04-23 05:20:00|85.93|83.73|85.5|83.3|85.93|83.73|85.5|83.3|0
1713849900000|2024-04-23 05:25:00|85.56|83.36|85.98|83.78|85.98|83.78|85.54|83.34|0
1713850200000|2024-04-23 05:30:00|85.92|83.72|86.1|83.9|86.22|84.02|85.89|83.69|0
1713850500000|2024-04-23 05:35:00|86.13|83.93|86.19|83.99|86.28|84.08|86.01|83.81|0
1713850800000|2024-04-23 05:40:00|86.16|83.96|86.04|83.84|86.22|84.02|85.98|83.78|0
1713851100000|2024-04-23 05:45:00|85.98|83.78|85.61|83.41|86.04|83.84|85.55|83.35|0
1713851400000|2024-04-23 05:50:00|85.59|83.39|85.07|82.87|85.65|83.45|85.07|82.87|0
1713851700000|2024-04-23 05:55:00|85.1|82.9|85.37|83.17|85.49|83.29|85.1|82.9|0
1713852000000|2024-04-23 06:00:00|85.31|83.11|86.15|83.95|86.15|83.95|85.31|83.11|0
1713852300000|2024-04-23 06:05:00|86.12|83.92|85.79|83.59|86.15|83.95|85.61|83.41|0
1713852600000|2024-04-23 06:10:00|85.73|83.53|85.91|83.71|85.91|83.71|85.58|83.38|0
1713852900000|2024-04-23 06:15:00|85.88|83.68|86.02|83.82|86.09|83.89|85.84|83.64|0
1713853200000|2024-04-23 06:20:00|85.93|83.73|86.02|83.82|86.05|83.85|85.78|83.58|0
1713853500000|2024-04-23 06:25:00|86.05|83.85|86.26|84.06|86.29|84.09|85.96|83.76|0
1713853800000|2024-04-23 06:30:00|86.32|84.12|85.57|83.37|86.44|84.24|85.57|83.37|0
1713854100000|2024-04-23 06:35:00|85.6|83.4|85.15|82.95|85.6|83.4|85.15|82.95|0
1713854400000|2024-04-23 06:40:00|85.18|82.98|84.93|82.73|85.21|83.01|84.84|82.64|0
1713854700000|2024-04-23 06:45:00|84.87|82.67|84.6|82.4|84.9|82.7|84.54|82.34|0
1713855000000|2024-04-23 06:50:00|84.57|82.37|83.65|81.45|84.72|82.52|83.65|81.45|0
1713855300000|2024-04-23 06:55:00|83.68|81.48|83.41|81.21|83.68|81.48|83.35|81.15|0
1713855600000|2024-04-23 07:00:00|83.44|81.24|82.94|80.74|83.59|81.39|82.76|80.56|0
1713855900000|2024-04-23 07:05:00|82.97|80.77|82.99|80.79|83.11|80.91|82.76|80.56|0
1713856200000|2024-04-23 07:10:00|82.94|80.74|83.41|81.21|83.47|81.27|82.91|80.71|0
1713856500000|2024-04-23 07:15:00|83.35|81.15|83.46|81.26|83.82|81.62|83.11|80.91|0
1713856800000|2024-04-23 07:20:00|83.35|81.15|82.03|79.83|83.6|81.4|81.88|79.68|0
1713857100000|2024-04-23 07:25:00|81.97|79.77|82.09|79.89|82.53|80.33|81.91|79.71|0
1713857400000|2024-04-23 07:30:00|82.06|79.86|82.38|80.18|82.67|80.47|81.97|79.77|0
1713857700000|2024-04-23 07:35:00|82.44|80.24|82.38|80.18|82.67|80.47|82.02|79.82|0
1713858000000|2024-04-23 07:40:00|82.32|80.12|82.52|80.32|82.97|80.77|82.32|80.12|0
1713858300000|2024-04-23 07:45:00|82.49|80.29|82.37|80.17|82.73|80.53|82.31|80.11|0
1713858600000|2024-04-23 07:50:00|82.31|80.11|82.31|80.11|82.55|80.35|82.14|79.94|0
1713858900000|2024-04-23 07:55:00|82.49|80.29|82.43|80.23|82.66|80.46|82.02|79.82|0
1713859200000|2024-04-23 08:00:00|82.25|80.05|81.6|79.4|82.25|80.05|81.49|79.29|0
1713859500000|2024-04-23 08:05:00|81.72|79.52|81.89|79.69|82.19|79.99|81.54|79.34|0
1713859800000|2024-04-23 08:10:00|81.95|79.75|80.96|78.76|81.95|79.75|80.9|78.7|0
1713860100000|2024-04-23 08:15:00|80.9|78.7|80.78|78.58|80.96|78.76|80.67|78.47|0
1713860400000|2024-04-23 08:20:00|80.76|78.56|80.9|78.7|80.96|78.76|80.76|78.56|0
1713860700000|2024-04-23 08:25:00|80.96|78.76|81.19|78.99|81.3|79.1|80.9|78.7|0
1713861000000|2024-04-23 08:30:00|81.24|79.04|82.06|79.86|82.24|80.04|81.07|78.87|0
1713861300000|2024-04-23 08:35:00|82.09|79.89|82.47|80.27|82.47|80.27|81.88|79.68|0
1713861600000|2024-04-23 08:40:00|82.41|80.21|81.94|79.74|82.62|80.42|81.82|79.62|0
1713861900000|2024-04-23 08:45:00|81.97|79.77|82|79.8|82.17|79.97|81.65|79.45|0
1713862200000|2024-04-23 08:50:00|81.94|79.74|81.58|79.38|82.11|79.91|81.58|79.38|0
1713862500000|2024-04-23 08:55:00|81.61|79.41|82.11|79.91|82.23|80.03|81.61|79.41|0
1713862800000|2024-04-23 09:00:00|82.17|79.97|81.7|79.5|82.34|80.14|81.64|79.44|0
1713863100000|2024-04-23 09:05:00|81.64|79.44|81.75|79.55|82.05|79.85|81.52|79.32|0
1713863400000|2024-04-23 09:10:00|81.73|79.53|81.63|79.43|81.87|79.67|81.63|79.43|0
1713863700000|2024-04-23 09:15:00|81.69|79.49|81.87|79.67|81.9|79.7|81.46|79.26|0
1713864000000|2024-04-23 09:20:00|81.92|79.72|81.81|79.61|82.28|80.08|81.81|79.61|0
1713864300000|2024-04-23 09:25:00|81.75|79.55|81.16|78.96|81.81|79.61|81.05|78.85|0
1713864600000|2024-04-23 09:30:00|81.1|78.9|82.21|80.01|82.39|80.19|81.05|78.85|0
1713864900000|2024-04-23 09:35:00|82.15|79.95|82.15|79.95|82.15|79.95|81.68|79.48|0
1713865200000|2024-04-23 09:40:00|82.09|79.89|82.15|79.95|82.27|80.07|81.68|79.48|0
1713865500000|2024-04-23 09:45:00|82.21|80.01|82.27|80.07|82.74|80.54|82.21|80.01|0
1713865800000|2024-04-23 09:50:00|82.32|80.12|82.56|80.36|82.68|80.48|82.32|80.12|0
1713866100000|2024-04-23 09:55:00|82.5|80.3|82.32|80.12|82.68|80.48|82.32|80.12|0
1713866400000|2024-04-23 10:00:00|82.35|80.15|81.97|79.77|82.44|80.24|81.79|79.59|0
1713866700000|2024-04-23 10:05:00|82.08|79.88|82.02|79.82|82.32|80.12|81.97|79.77|0
1713867000000|2024-04-23 10:10:00|82.08|79.88|81.09|78.89|82.08|79.88|81.09|78.89|0
1713867300000|2024-04-23 10:15:00|81.14|78.94|80.74|78.54|81.2|79|80.68|78.48|0
1713867600000|2024-04-23 10:20:00|80.71|78.51|80.68|78.48|80.79|78.59|80.45|78.25|0
1713867900000|2024-04-23 10:25:00|80.62|78.42|80.73|78.53|80.79|78.59|80.62|78.42|0
1713868200000|2024-04-23 10:30:00|80.67|78.47|80.21|78.01|80.73|78.53|80.04|77.84|0
1713868500000|2024-04-23 10:35:00|80.18|77.98|79.98|77.78|80.18|77.98|79.86|77.66|0
1713868800000|2024-04-23 10:40:00|80.04|77.84|80.03|77.83|80.09|77.89|79.75|77.55|0
1713869100000|2024-04-23 10:45:00|80.09|77.89|80.15|77.95|80.26|78.06|79.92|77.72|0
1713869400000|2024-04-23 10:50:00|80.09|77.89|79.63|77.43|80.09|77.89|79.4|77.2|0
1713869700000|2024-04-23 10:55:00|79.6|77.4|79.51|77.31|79.74|77.54|79.45|77.25|0
1713870000000|2024-04-23 11:00:00|79.45|77.25|79.45|77.25|79.57|77.37|79.05|76.85|0
1713870300000|2024-04-23 11:05:00|79.4|77.2|79.34|77.14|79.51|77.31|79.28|77.08|0
1713870600000|2024-04-23 11:10:00|79.39|77.19|79.11|76.91|79.39|77.19|78.94|76.74|0
1713870900000|2024-04-23 11:15:00|79.16|76.96|79.79|77.59|79.79|77.59|79.11|76.91|0
1713871200000|2024-04-23 11:20:00|79.85|77.65|79.99|77.79|80.16|77.96|79.73|77.53|0
1713871500000|2024-04-23 11:25:00|79.96|77.76|80.35|78.15|80.8|78.6|79.9|77.7|0
1713871800000|2024-04-23 11:30:00|80.47|78.27|80.87|78.67|80.93|78.73|80.3|78.1|0
1713872100000|2024-04-23 11:35:00|80.76|78.56|80.41|78.21|80.81|78.61|80.35|78.15|0
1713872400000|2024-04-23 11:40:00|80.35|78.15|80.81|78.61|80.87|78.67|80.29|78.09|0
1713872700000|2024-04-23 11:45:00|80.75|78.55|81.39|79.19|81.39|79.19|80.58|78.38|0
1713873000000|2024-04-23 11:50:00|81.42|79.22|81.21|79.01|81.5|79.3|81.16|78.96|0
1713873300000|2024-04-23 11:55:00|81.27|79.07|81.15|78.95|81.39|79.19|81.01|78.81|0
1713873600000|2024-04-23 12:00:00|81.09|78.89|81.5|79.3|81.56|79.36|80.98|78.78|0
1713873900000|2024-04-23 12:05:00|81.56|79.36|81.67|79.47|81.73|79.53|81.15|78.95|0
1713874200000|2024-04-23 12:10:00|81.73|79.53|81.96|79.76|82.02|79.82|81.67|79.47|0
1713874500000|2024-04-23 12:15:00|81.9|79.7|82.31|80.11|82.61|80.41|81.9|79.7|0
1713874800000|2024-04-23 12:20:00|82.25|80.05|81.38|79.18|82.25|80.05|81.26|79.06|0
1713875100000|2024-04-23 12:25:00|81.32|79.12|81.08|78.88|81.55|79.35|80.97|78.77|0
1713875400000|2024-04-23 12:30:00|81.02|78.82|80.33|78.13|81.02|78.82|80.27|78.07|0
1713875700000|2024-04-23 12:35:00|80.21|78.01|79.41|77.21|80.5|78.3|79.41|77.21|0
1713876000000|2024-04-23 12:40:00|79.35|77.15|79.81|77.61|80.04|77.84|79.27|77.07|0
1713876300000|2024-04-23 12:45:00|79.75|77.55|80.21|78.01|80.38|78.18|79.69|77.49|0
1713876600000|2024-04-23 12:50:00|80.09|77.89|79.63|77.43|80.09|77.89|79.46|77.26|0
1713876900000|2024-04-23 12:55:00|79.55|77.35|79.35|77.15|79.58|77.38|79.12|76.92|0
1713877200000|2024-04-23 13:00:00|79.37|77.17|79.46|77.26|79.8|77.6|79.17|76.97|0
1713877500000|2024-04-23 13:05:00|79.4|77.2|79|76.8|79.63|77.43|78.94|76.74|0
1713877800000|2024-04-23 13:10:00|78.94|76.74|78.08|75.88|79.24|77.04|78.03|75.83|0
1713878100000|2024-04-23 13:15:00|78.14|75.94|78.25|76.05|78.48|76.28|78.08|75.88|0
1713878400000|2024-04-23 13:20:00|78.31|76.11|78.14|75.94|78.42|76.22|77.86|75.66|0
1713878700000|2024-04-23 13:25:00|78.08|75.88|77.8|75.6|78.08|75.88|77.57|75.37|0
1713879000000|2024-04-23 13:30:00|77.85|75.65|78.7|76.5|79.1|76.9|77.68|75.48|0
1713879300000|2024-04-23 13:35:00|78.81|76.61|77.74|75.54|78.93|76.73|77.62|75.42|0
1713879600000|2024-04-23 13:40:00|77.91|75.71|77.65|75.45|78.19|75.99|76.62|74.42|0
1713879900000|2024-04-23 13:45:00|76.73|74.53|75.2|73|76.84|74.64|74.65|72.45|0
1713880200000|2024-04-23 13:50:00|75.09|72.89|74.37|72.17|76.41|74.21|74.37|72.17|0
1713880500000|2024-04-23 13:55:00|74.32|72.12|74.61|72.41|75.14|72.94|73.51|71.31|0
1713880800000|2024-04-23 14:00:00|74.56|72.36|74.72|72.52|75.54|73.34|74.34|72.14|0
1713881100000|2024-04-23 14:05:00|74.88|72.68|74.51|72.31|74.88|72.68|73.53|71.33|0
1713881400000|2024-04-23 14:10:00|74.45|72.25|74.61|72.41|74.83|72.63|73.7|71.5|0
1713881700000|2024-04-23 14:15:00|74.56|72.36|73.75|71.55|74.78|72.58|73.75|71.55|0
1713882000000|2024-04-23 14:20:00|73.8|71.6|73.91|71.71|74.23|72.03|73.16|70.96|0
1713882300000|2024-04-23 14:25:00|74.07|71.87|72.26|70.06|74.23|72.03|72.04|69.84|0
1713882600000|2024-04-23 14:30:00|72.15|69.95|71.17|68.97|72.15|69.95|70.74|68.54|0
1713882900000|2024-04-23 14:35:00|71.22|69.02|72.16|69.96|72.48|70.28|71.17|68.97|0
1713883200000|2024-04-23 14:40:00|72.22|70.02|72|69.8|72.27|70.07|71.48|69.28|0
1713883500000|2024-04-23 14:45:00|71.95|69.75|72.21|70.01|72.74|70.54|71.95|69.75|0
1713883800000|2024-04-23 14:50:00|72.16|69.96|71.63|69.43|72.53|70.33|71.55|69.35|0
1713884100000|2024-04-23 14:55:00|71.68|69.48|70.79|68.59|71.79|69.59|70.48|68.28|0
1713884400000|2024-04-23 15:00:00|70.74|68.54|72.74|70.54|73.06|70.86|70.53|68.33|0
1713884700000|2024-04-23 15:05:00|72.84|70.64|73.11|70.91|73.16|70.96|72.44|70.24|0
1713885000000|2024-04-23 15:10:00|73.05|70.85|71.62|69.42|73.05|70.85|71.52|69.32|0
1713885300000|2024-04-23 15:15:00|71.57|69.37|71.52|69.32|71.75|69.55|71.31|69.11|0
1713885600000|2024-04-23 15:20:00|71.46|69.26|70.94|68.74|71.62|69.42|70.89|68.69|0
1713885900000|2024-04-23 15:25:00|70.89|68.69|71.51|69.31|71.51|69.31|70.84|68.64|0
1713886200000|2024-04-23 15:30:00|71.57|69.37|71.93|69.73|72.35|70.15|71.15|68.95|0
1713886500000|2024-04-23 15:35:00|71.77|69.57|71.51|69.31|72.3|70.1|71.25|69.05|0
1713886800000|2024-04-23 15:40:00|71.61|69.41|71.98|69.78|72.3|70.1|71.4|69.2|0
1713887100000|2024-04-23 15:45:00|71.93|69.73|72.29|70.09|72.61|70.41|71.87|69.67|0
1713887400000|2024-04-23 15:50:00|72.35|70.15|72.08|69.88|72.72|70.52|71.82|69.62|0
1713887700000|2024-04-23 15:55:00|72.13|69.93|72.61|70.41|72.71|70.51|71.82|69.62|0
1713888000000|2024-04-23 16:00:00|72.5|70.3|71.81|69.61|72.82|70.62|71.81|69.61|0
1713888300000|2024-04-23 16:05:00|71.71|69.51|71.29|69.09|72.08|69.88|71.24|69.04|0
1713888600000|2024-04-23 16:10:00|71.34|69.14|71.08|68.88|71.71|69.51|71.03|68.83|0
1713888900000|2024-04-23 16:15:00|71.03|68.83|70.92|68.72|71.29|69.09|70.45|68.25|0
1713889200000|2024-04-23 16:20:00|70.97|68.77|70.76|68.56|71.02|68.82|70.71|68.51|0
1713889500000|2024-04-23 16:25:00|70.71|68.51|70.55|68.35|71.18|68.98|70.29|68.09|0
1713889800000|2024-04-23 16:30:00|70.5|68.3|70.24|68.04|70.71|68.51|70.14|67.94|0
1713890100000|2024-04-23 16:35:00|70.14|67.94|70.51|68.31|71.14|68.94|70.09|67.89|0
1713890400000|2024-04-23 16:40:00|70.56|68.36|70.61|68.41|70.82|68.62|70.36|68.16|0
1713890700000|2024-04-23 16:45:00|70.56|68.36|70.56|68.36|70.82|68.62|70.41|68.21|0
1713891000000|2024-04-23 16:50:00|70.54|68.34|71.48|69.28|71.54|69.34|69.93|67.73|0
1713891300000|2024-04-23 16:55:00|71.53|69.33|71.53|69.33|72.05|69.85|71.27|69.07|0
1713891600000|2024-04-23 17:00:00|71.58|69.38|71.37|69.17|72.15|69.95|71.37|69.17|0
1713891900000|2024-04-23 17:05:00|71.42|69.22|71.37|69.17|71.52|69.32|70.8|68.6|0
1713892200000|2024-04-23 17:10:00|71.34|69.14|71.88|69.68|72.2|70|71.05|68.85|0
1713892500000|2024-04-23 17:15:00|71.83|69.63|71.51|69.31|72.3|70.1|71.36|69.16|0
1713892800000|2024-04-23 17:20:00|71.46|69.26|71.3|69.1|71.51|69.31|70.78|68.58|0
1713893100000|2024-04-23 17:25:00|71.25|69.05|70.68|68.48|71.51|69.31|70.63|68.43|0
1713893400000|2024-04-23 17:30:00|70.65|68.45|70.73|68.53|71.14|68.94|70.63|68.43|0
1713893700000|2024-04-23 17:35:00|70.78|68.58|70.52|68.32|71.09|68.89|70.42|68.22|0
1713894000000|2024-04-23 17:40:00|70.42|68.22|70|67.8|70.57|68.37|69.54|67.34|0
1713894300000|2024-04-23 17:45:00|69.85|67.65|69.69|67.49|70.31|68.11|69.49|67.29|0
1713894600000|2024-04-23 17:50:00|69.74|67.54|69.59|67.39|69.9|67.7|69.34|67.14|0
1713894900000|2024-04-23 17:55:00|69.54|67.34|69.43|67.23|69.64|67.44|69.23|67.03|0
1713895200000|2024-04-23 18:00:00|69.54|67.34|69.44|67.24|70.27|68.07|69.18|66.98|0
1713895500000|2024-04-23 18:05:00|69.54|67.34|69.54|67.34|69.69|67.49|69.13|66.93|0
1713895800000|2024-04-23 18:10:00|69.48|67.28|69.79|67.59|70.25|68.05|69.18|66.98|0
1713896100000|2024-04-23 18:15:00|69.69|67.49|69.69|67.49|69.89|67.69|69.43|67.23|0
1713896400000|2024-04-23 18:20:00|69.63|67.43|69.33|67.13|69.63|67.43|69.12|66.92|0
1713896700000|2024-04-23 18:25:00|69.28|67.08|69.38|67.18|69.58|67.38|69.17|66.97|0
1713897000000|2024-04-23 18:30:00|69.32|67.12|69.58|67.38|69.99|67.79|69.27|67.07|0
1713897300000|2024-04-23 18:35:00|69.63|67.43|69.06|66.86|69.63|67.43|68.8|66.6|0
1713897600000|2024-04-23 18:40:00|69.11|66.91|68.75|66.55|69.16|66.96|68.65|66.45|0
1713897900000|2024-04-23 18:45:00|68.85|66.65|69.26|67.06|69.41|67.21|68.85|66.65|0
1713898200000|2024-04-23 18:50:00|69.31|67.11|70.02|67.82|70.23|68.03|69.31|67.11|0
1713898500000|2024-04-23 18:55:00|69.97|67.77|69.3|67.1|69.97|67.77|69.25|67.05|0
1713898800000|2024-04-23 19:00:00|69.35|67.15|70.38|68.18|70.8|68.6|69.2|67|0
1713899100000|2024-04-23 19:05:00|70.43|68.23|69.54|67.34|70.74|68.54|69.38|67.18|0
1713899400000|2024-04-23 19:10:00|69.48|67.28|69.23|67.03|69.69|67.49|68.61|66.41|0
1713899700000|2024-04-23 19:15:00|69.17|66.97|69.27|67.07|69.53|67.33|69.07|66.87|0
1713900000000|2024-04-23 19:20:00|69.43|67.23|69.27|67.07|69.48|67.28|69.02|66.82|0
1713900300000|2024-04-23 19:25:00|69.22|67.02|69.27|67.07|69.48|67.28|69.02|66.82|0
1713900600000|2024-04-23 19:30:00|69.48|67.28|68.91|66.71|69.53|67.33|68.91|66.71|0
1713900900000|2024-04-23 19:35:00|69.01|66.81|68.86|66.66|69.11|66.91|68.6|66.4|0
1713901200000|2024-04-23 19:40:00|68.81|66.61|68.6|66.4|69.11|66.91|68.6|66.4|0
1713901500000|2024-04-23 19:45:00|68.65|66.45|68.65|66.45|69.27|67.07|68.65|66.45|0
1713901800000|2024-04-23 19:50:00|68.91|66.71|68.95|66.75|69.21|67.01|68.65|66.45|0
1713902100000|2024-04-23 19:55:00|68.9|66.7|69.26|67.06|70.09|67.89|68.7|66.5|0
1713902400000|2024-04-23 20:00:00|69.21|67.01|68.75|66.55|69.41|67.21|68.54|66.34|0
1713902700000|2024-04-23 20:05:00|68.54|66.34|68.49|66.29|68.95|66.75|68.34|66.14|0
1713903000000|2024-04-23 20:10:00|68.54|66.34|68.29|66.09|68.74|66.54|68.24|66.04|0
1713903300000|2024-04-23 20:15:00|68.39|65.99|68.38|65.98|68.54|66.14|68.08|65.68|0
1713903600000|2024-04-23 20:20:00|68.33|65.93|67.93|65.53|68.38|65.98|67.93|65.53|0
1713903900000|2024-04-23 20:25:00|67.9|65.5|68.03|65.63|68.08|65.68|67.82|65.42|0
1713904200000|2024-04-23 20:30:00|67.98|65.58|67.97|65.57|68.13|65.73|67.92|65.52|0
1713904500000|2024-04-23 20:35:00|68.02|65.62|67.97|65.57|68.13|65.73|67.92|65.52|0
1713904800000|2024-04-23 20:40:00|68.02|65.62|67.97|65.57|68.07|65.67|67.92|65.52|0
1713905100000|2024-04-23 20:45:00|68.12|65.72|67.87|65.47|68.12|65.72|67.87|65.47|0
1713905400000|2024-04-23 20:50:00|67.92|65.52|67.87|65.47|67.97|65.57|67.66|65.26|0
1713905700000|2024-04-23 20:55:00|67.92|65.52|67.94|65.54|68.02|65.62|67.74|65.34|0
1713906000000|2024-04-23 21:00:00|67.99|65.59|68.02|65.62|68.04|65.64|67.93|65.53|0
1713906300000|2024-04-23 21:05:00|68.01|65.61|67.97|65.57|68.01|65.61|67.9|65.5|0
1713906600000|2024-04-23 21:10:00|67.96|65.56|67.97|65.57|68.02|65.62|67.92|65.52|0
1713906900000|2024-04-23 21:15:00|67.96|65.56|67.97|65.57|67.99|65.59|67.91|65.51|0
1713907200000|2024-04-23 21:20:00|67.91|65.51|67.84|65.44|67.91|65.51|67.84|65.44|0
1713907500000|2024-04-23 21:25:00|67.81|65.41|67.79|65.39|67.86|65.46|67.69|65.29|0
1713907800000|2024-04-23 21:30:00|67.72|65.32|67.31|64.91|67.78|65.38|67.29|64.89|0
1713908100000|2024-04-23 21:35:00|67.41|65.01|67.05|64.65|67.41|65.01|66.98|64.58|0
1713908400000|2024-04-23 21:40:00|67.06|64.66|66.45|64.05|67.07|64.67|66.38|63.98|0
1713908700000|2024-04-23 21:45:00|66.44|64.04|66.14|63.74|66.45|64.05|66.07|63.67|0
1713909000000|2024-04-23 21:50:00|66.13|63.73|65.93|63.53|66.16|63.76|65.88|63.48|0
1713909300000|2024-04-23 21:55:00|65.94|63.54|66.41|64.01|66.61|64.21|65.92|63.52|0
1713909600000|2024-04-23 22:00:00|67.17|64.77|67.39|64.99|67.59|65.19|66.92|64.52|0
1713909900000|2024-04-23 22:05:00|67.41|65.01|67.94|65.54|67.94|65.54|67.39|64.99|0
1713910200000|2024-04-23 22:10:00|67.89|65.49|67.89|65.49|68.02|65.62|67.69|65.29|0
1713910500000|2024-04-23 22:15:00|67.86|65.46|67.48|65.08|67.94|65.54|67.38|64.98|0
1713910800000|2024-04-23 22:20:00|67.53|65.13|67.78|65.38|67.93|65.53|67.48|65.08|0
1713911100000|2024-04-23 22:25:00|67.76|65.36|67.88|65.48|67.93|65.53|67.73|65.33|0
1713911400000|2024-04-23 22:30:00|67.93|65.53|67.93|65.53|68.03|65.63|67.88|65.48|0
1713911700000|2024-04-23 22:35:00|67.91|65.51|67.93|65.53|67.96|65.56|67.8|65.4|0
1713912000000|2024-04-23 22:40:00|67.98|65.58|67.95|65.55|67.98|65.58|67.83|65.43|0
1713912300000|2024-04-23 22:45:00|67.98|65.58|67.72|65.32|67.98|65.58|67.72|65.32|0
1713912600000|2024-04-23 22:50:00|67.77|65.37|67.67|65.27|67.82|65.42|67.67|65.27|0
1713912900000|2024-04-23 22:55:00|67.62|65.22|67.52|65.12|67.62|65.22|67.47|65.07|0
1713913200000|2024-04-23 23:00:00|67.47|65.07|67.67|65.27|67.72|65.32|67.22|64.82|0
1713913500000|2024-04-23 23:05:00|67.62|65.22|67.54|65.14|67.67|65.27|67.47|65.07|0
1713913800000|2024-04-23 23:10:00|67.51|65.11|67.39|64.99|67.56|65.16|67.36|64.96|0
1713914100000|2024-04-23 23:15:00|67.41|65.01|67.26|64.86|67.41|65.01|67.21|64.81|0
1713914400000|2024-04-23 23:20:00|67.36|64.96|67.31|64.91|67.41|65.01|67.26|64.86|0
1713914700000|2024-04-23 23:25:00|67.28|64.88|67.16|64.76|67.31|64.91|67.11|64.71|0
1713915000000|2024-04-23 23:30:00|67.01|64.61|67.41|65.01|67.46|65.06|67.01|64.61|0
1713915300000|2024-04-23 23:35:00|67.36|64.96|67.1|64.7|67.46|65.06|67.1|64.7|0
1713915600000|2024-04-23 23:40:00|67.15|64.75|66.75|64.35|67.15|64.75|66.6|64.2|0
1713915900000|2024-04-23 23:45:00|66.7|64.3|66.68|64.28|66.9|64.5|66.65|64.25|0
1713916200000|2024-04-23 23:50:00|66.65|64.25|66.55|64.15|66.65|64.25|66.4|64|0
1713916500000|2024-04-23 23:55:00|66.6|64.2|67.1|64.7|67.1|64.7|66.6|64.2|0
1713916800000|2024-04-24 00:00:00|67.15|64.75|67.39|64.99|67.55|65.15|67.15|64.75|0
1713917100000|2024-04-24 00:05:00|67.34|64.94|67.39|64.99|67.44|65.04|67.24|64.84|0
1713917400000|2024-04-24 00:10:00|67.42|65.02|67.24|64.84|67.42|65.02|67.04|64.64|0
1713917700000|2024-04-24 00:15:00|67.19|64.99|67.82|65.62|67.92|65.72|66.94|64.74|0
1713918000000|2024-04-24 00:20:00|67.87|65.67|67.61|65.41|67.87|65.67|67.51|65.31|0
1713918300000|2024-04-24 00:25:00|67.56|65.36|67.46|65.26|67.71|65.51|67.46|65.26|0
1713918600000|2024-04-24 00:30:00|67.51|65.31|67.51|65.31|67.56|65.36|67.46|65.26|0
1713918900000|2024-04-24 00:35:00|67.56|65.36|67.31|65.11|67.61|65.41|67.21|65.01|0
1713919200000|2024-04-24 00:40:00|67.28|65.08|67.46|65.26|67.58|65.38|67.26|65.06|0
1713919500000|2024-04-24 00:45:00|67.51|65.31|67.4|65.2|67.51|65.31|67.36|65.16|0
1713919800000|2024-04-24 00:50:00|67.38|65.18|67.15|64.95|67.4|65.2|67.05|64.85|0
1713920100000|2024-04-24 00:55:00|67.2|65|67.15|64.95|67.2|65|67.1|64.9|0
1713920400000|2024-04-24 01:00:00|67.2|65|67.25|65.05|67.38|65.18|67.15|64.95|0
1713920700000|2024-04-24 01:05:00|67.2|65|67.35|65.15|67.35|65.15|67.1|64.9|0
1713921000000|2024-04-24 01:10:00|67.3|65.1|67.27|65.07|67.4|65.2|67.25|65.05|0
1713921300000|2024-04-24 01:15:00|67.25|65.05|66.95|64.75|67.3|65.1|66.9|64.7|0
1713921600000|2024-04-24 01:20:00|67|64.8|67.04|64.84|67.09|64.89|66.95|64.75|0
1713921900000|2024-04-24 01:25:00|66.99|64.79|67.09|64.89|67.09|64.89|66.94|64.74|0
1713922200000|2024-04-24 01:30:00|67.14|64.94|67.34|65.14|67.44|65.24|67.14|64.94|0
1713922500000|2024-04-24 01:35:00|67.36|65.16|67.29|65.09|67.39|65.19|67.24|65.04|0
1713922800000|2024-04-24 01:40:00|67.34|65.14|67.29|65.09|67.49|65.29|67.24|65.04|0
1713923100000|2024-04-24 01:45:00|67.31|65.11|66.94|64.74|67.31|65.11|66.76|64.56|0
1713923400000|2024-04-24 01:50:00|66.93|64.73|66.78|64.58|67.03|64.83|66.78|64.58|0
1713923700000|2024-04-24 01:55:00|66.76|64.56|66.73|64.53|66.88|64.68|66.73|64.53|0
1713924000000|2024-04-24 02:00:00|66.76|64.56|66.83|64.63|66.98|64.78|66.73|64.53|0
1713924300000|2024-04-24 02:05:00|66.78|64.58|66.63|64.43|66.78|64.58|66.53|64.33|0
1713924600000|2024-04-24 02:10:00|66.68|64.48|66.58|64.38|66.68|64.48|66.53|64.33|0
1713924900000|2024-04-24 02:15:00|66.53|64.33|66.63|64.43|66.68|64.48|66.38|64.18|0
1713925200000|2024-04-24 02:20:00|66.58|64.38|66.58|64.38|66.78|64.58|66.58|64.38|0
1713925500000|2024-04-24 02:25:00|66.53|64.33|66.48|64.28|66.62|64.42|66.48|64.28|0
1713925800000|2024-04-24 02:30:00|66.52|64.32|66.57|64.37|66.62|64.42|66.47|64.27|0
1713926100000|2024-04-24 02:35:00|66.52|64.32|66.57|64.37|66.67|64.47|66.52|64.32|0
1713926400000|2024-04-24 02:40:00|66.6|64.4|66.62|64.42|66.67|64.47|66.57|64.37|0
1713926700000|2024-04-24 02:45:00|66.67|64.47|66.52|64.32|66.72|64.52|66.52|64.32|0
1713927000000|2024-04-24 02:50:00|66.54|64.34|66.66|64.46|66.81|64.61|66.52|64.32|0
1713927300000|2024-04-24 02:55:00|66.61|64.41|66.46|64.26|66.66|64.46|66.46|64.26|0
1713927600000|2024-04-24 03:00:00|66.41|64.21|65.73|63.53|66.51|64.31|65.73|63.53|0
1713927900000|2024-04-24 03:05:00|65.68|63.48|65.99|63.79|66.17|63.97|65.68|63.48|0
1713928200000|2024-04-24 03:10:00|66.02|63.82|65.82|63.62|66.07|63.87|65.82|63.62|0
1713928500000|2024-04-24 03:15:00|65.85|63.65|66.01|63.81|66.16|63.96|65.77|63.57|0
1713928800000|2024-04-24 03:20:00|66.04|63.84|66.06|63.86|66.21|64.01|66.04|63.84|0
1713929100000|2024-04-24 03:25:00|66.01|63.81|66.01|63.81|66.11|63.91|65.96|63.76|0
1713929400000|2024-04-24 03:30:00|65.96|63.76|66.01|63.81|66.01|63.81|65.91|63.71|0
1713929700000|2024-04-24 03:35:00|66.06|63.86|65.91|63.71|66.11|63.91|65.91|63.71|0
1713930000000|2024-04-24 03:40:00|65.96|63.76|65.81|63.61|65.98|63.78|65.81|63.61|0
1713930300000|2024-04-24 03:45:00|65.86|63.66|66.05|63.85|66.05|63.85|65.83|63.63|0
1713930600000|2024-04-24 03:50:00|66|63.8|65.95|63.75|66.18|63.98|65.95|63.75|0
1713930900000|2024-04-24 03:55:00|65.98|63.78|66|63.8|66.05|63.85|65.9|63.7|0
1713931200000|2024-04-24 04:00:00|66.05|63.85|66.15|63.95|66.15|63.95|66|63.8|0
1713931500000|2024-04-24 04:05:00|66.14|63.94|66.02|63.82|66.19|63.99|66|63.8|0
1713931800000|2024-04-24 04:10:00|66.05|63.85|66.14|63.94|66.19|63.99|66.04|63.84|0
1713932100000|2024-04-24 04:15:00|66.19|63.99|66.19|63.99|66.29|64.09|66.14|63.94|0
1713932400000|2024-04-24 04:20:00|66.21|64.01|66.24|64.04|66.24|64.04|66.19|63.99|0
1713932700000|2024-04-24 04:25:00|66.19|63.99|66.21|64.01|66.33|64.13|66.19|63.99|0
1713933000000|2024-04-24 04:30:00|66.19|63.99|66.18|63.98|66.23|64.03|66.14|63.94|0
1713933300000|2024-04-24 04:35:00|66.13|63.93|66.23|64.03|66.23|64.03|66.13|63.93|0
1713933600000|2024-04-24 04:40:00|66.28|64.08|66.13|63.93|66.33|64.13|66.13|63.93|0
1713933900000|2024-04-24 04:45:00|66.18|63.98|66.23|64.03|66.23|64.03|66.11|63.91|0
1713934200000|2024-04-24 04:50:00|66.2|64|66.23|64.03|66.28|64.08|66.18|63.98|0
1713934500000|2024-04-24 04:55:00|66.18|63.98|66.17|63.97|66.23|64.03|66.08|63.88|0
1713934800000|2024-04-24 05:00:00|66.12|63.92|66.12|63.92|66.27|64.07|66.07|63.87|0
1713935100000|2024-04-24 05:05:00|66.07|63.87|65.83|63.63|66.07|63.87|65.83|63.63|0
1713935400000|2024-04-24 05:10:00|65.8|63.6|65.68|63.48|65.97|63.77|65.63|63.43|0
1713935700000|2024-04-24 05:15:00|65.58|63.38|65.92|63.72|65.92|63.72|65.58|63.38|0
1713936000000|2024-04-24 05:20:00|65.95|63.75|65.87|63.67|65.97|63.77|65.82|63.62|0
1713936300000|2024-04-24 05:25:00|65.85|63.65|65.92|63.72|65.92|63.72|65.77|63.57|0
1713936600000|2024-04-24 05:30:00|65.89|63.69|65.97|63.77|65.99|63.79|65.82|63.62|0
1713936900000|2024-04-24 05:35:00|66.01|63.81|65.87|63.67|66.01|63.81|65.77|63.57|0
1713937200000|2024-04-24 05:40:00|65.84|63.64|66.17|63.97|67.85|65.65|65.84|63.64|0
1713937500000|2024-04-24 05:45:00|66.12|63.92|66.22|64.02|66.32|64.12|66.12|63.92|0
1713937800000|2024-04-24 05:50:00|66.19|63.99|65.92|63.72|66.26|64.06|65.92|63.72|0
1713938100000|2024-04-24 05:55:00|65.97|63.77|66.11|63.91|66.31|64.11|65.92|63.72|0
1713938400000|2024-04-24 06:00:00|66.16|63.96|66.46|64.26|66.6|64.4|66.16|63.96|0
1713938700000|2024-04-24 06:05:00|66.48|64.28|66.68|64.48|66.85|64.65|66.36|64.16|0
1713939000000|2024-04-24 06:10:00|66.7|64.5|66.75|64.55|66.95|64.75|66.6|64.4|0
1713939300000|2024-04-24 06:15:00|66.77|64.57|66.57|64.37|66.9|64.7|66.5|64.3|0
1713939600000|2024-04-24 06:20:00|66.55|64.35|66.84|64.64|66.89|64.69|66.45|64.25|0
1713939900000|2024-04-24 06:25:00|66.89|64.69|66.87|64.67|66.97|64.77|66.74|64.54|0
1713940200000|2024-04-24 06:30:00|66.89|64.69|66.94|64.74|67.29|65.09|66.79|64.59|0
1713940500000|2024-04-24 06:35:00|66.84|64.64|67.04|64.84|67.14|64.94|66.84|64.64|0
1713940800000|2024-04-24 06:40:00|66.99|64.79|67.18|64.98|67.33|65.13|66.99|64.79|0
1713941100000|2024-04-24 06:45:00|67.28|65.08|67.46|65.26|67.63|65.43|67.28|65.08|0
1713941400000|2024-04-24 06:50:00|67.48|65.28|67.53|65.33|67.55|65.35|67.28|65.08|0
1713941700000|2024-04-24 06:55:00|67.55|65.35|67.28|65.08|67.55|65.35|67.28|65.08|0
1713942000000|2024-04-24 07:00:00|67.43|65.23|67.25|65.05|67.62|65.42|67.25|65.05|0
1713942300000|2024-04-24 07:05:00|67.22|65.02|67.65|65.45|67.82|65.62|67.13|64.93|0
1713942600000|2024-04-24 07:10:00|67.62|65.42|67.82|65.62|67.87|65.67|67.62|65.42|0
1713942900000|2024-04-24 07:15:00|67.77|65.57|68.02|65.82|68.32|66.12|67.72|65.52|0
1713943200000|2024-04-24 07:20:00|67.97|65.77|67.72|65.52|68.17|65.97|67.62|65.42|0
1713943500000|2024-04-24 07:25:00|67.77|65.57|68.01|65.81|68.04|65.84|67.72|65.52|0
1713943800000|2024-04-24 07:30:00|67.96|65.76|67.76|65.56|68.06|65.86|67.71|65.51|0
1713944100000|2024-04-24 07:35:00|67.79|65.59|66.71|64.51|67.79|65.59|66.71|64.51|0
1713944400000|2024-04-24 07:40:00|66.78|64.58|67.33|65.13|67.53|65.33|66.73|64.53|0
1713944700000|2024-04-24 07:45:00|67.38|65.18|67.2|65|67.43|65.23|67.08|64.88|0
1713945000000|2024-04-24 07:50:00|67.18|64.98|66.93|64.73|67.23|65.03|66.83|64.63|0
1713945300000|2024-04-24 07:55:00|66.98|64.78|67.03|64.83|67.13|64.93|66.78|64.58|0
1713945600000|2024-04-24 08:00:00|67.08|64.88|67.17|64.97|67.27|65.07|66.97|64.77|0
1713945900000|2024-04-24 08:05:00|67.22|65.02|66.82|64.62|67.27|65.07|66.82|64.62|0
1713946200000|2024-04-24 08:10:00|66.87|64.67|67.02|64.82|67.27|65.07|66.77|64.57|0
1713946500000|2024-04-24 08:15:00|67.07|64.87|67.17|64.97|67.27|65.07|66.92|64.72|0
1713946800000|2024-04-24 08:20:00|67.12|64.92|67.07|64.87|67.32|65.12|67.02|64.82|0
1713947100000|2024-04-24 08:25:00|67.12|64.92|67.36|65.16|67.46|65.26|67.11|64.91|0
1713947400000|2024-04-24 08:30:00|67.39|65.19|67.41|65.21|67.86|65.66|67.31|65.11|0
1713947700000|2024-04-24 08:35:00|67.36|65.16|67.36|65.16|67.56|65.36|67.31|65.11|0
1713948000000|2024-04-24 08:40:00|67.31|65.11|67.01|64.81|67.46|65.26|67.01|64.81|0
1713948300000|2024-04-24 08:45:00|67.06|64.86|67.36|65.16|67.36|65.16|66.96|64.76|0
1713948600000|2024-04-24 08:50:00|67.31|65.11|67.91|65.71|67.96|65.76|67.21|65.01|0
1713948900000|2024-04-24 08:55:00|68.01|65.81|68.01|65.81|68.06|65.86|67.8|65.6|0
1713949200000|2024-04-24 09:00:00|67.95|65.75|67.85|65.65|68.16|65.96|67.8|65.6|0
1713949500000|2024-04-24 09:05:00|67.9|65.7|67.85|65.65|67.95|65.75|67.7|65.5|0
1713949800000|2024-04-24 09:10:00|67.88|65.68|68|65.8|68.05|65.85|67.7|65.5|0
1713950100000|2024-04-24 09:15:00|68.05|65.85|67.7|65.5|68.13|65.93|67.7|65.5|0
1713950400000|2024-04-24 09:20:00|67.75|65.55|68.35|66.15|68.4|66.2|67.7|65.5|0
1713950700000|2024-04-24 09:25:00|68.3|66.1|68.3|66.1|68.45|66.25|68.25|66.05|0
1713951000000|2024-04-24 09:30:00|68.25|66.05|68.3|66.1|68.35|66.15|68.09|65.89|0
1713951300000|2024-04-24 09:35:00|68.27|66.07|68.57|66.37|68.62|66.42|67.95|65.75|0
1713951600000|2024-04-24 09:40:00|68.52|66.32|68.67|66.47|68.72|66.52|68.37|66.17|0
1713951900000|2024-04-24 09:45:00|68.77|66.57|68.97|66.77|68.97|66.77|68.62|66.42|0
1713952200000|2024-04-24 09:50:00|69.02|66.82|69.38|67.18|69.48|67.28|68.97|66.77|0
1713952500000|2024-04-24 09:55:00|69.33|67.13|68.97|66.77|69.38|67.18|68.87|66.67|0
1713952800000|2024-04-24 10:00:00|69.02|66.82|68.46|66.26|69.07|66.87|68.36|66.16|0
1713953100000|2024-04-24 10:05:00|68.41|66.21|68.66|66.46|68.81|66.61|68.38|66.18|0
1713953400000|2024-04-24 10:10:00|68.61|66.41|68.1|65.9|68.61|66.41|68.1|65.9|0
1713953700000|2024-04-24 10:15:00|68.13|65.93|68.1|65.9|68.25|66.05|67.95|65.75|0
1713954000000|2024-04-24 10:20:00|68.13|65.93|67.95|65.75|68.25|66.05|67.9|65.7|0
1713954300000|2024-04-24 10:25:00|68|65.8|67.95|65.75|68.1|65.9|67.9|65.7|0
1713954600000|2024-04-24 10:30:00|67.97|65.77|67.99|65.79|68.1|65.9|67.84|65.64|0
1713954900000|2024-04-24 10:35:00|68.04|65.84|68.4|66.2|68.4|66.2|68.04|65.84|0
1713955200000|2024-04-24 10:40:00|68.35|66.15|68.5|66.3|68.95|66.75|68.35|66.15|0
1713955500000|2024-04-24 10:45:00|68.55|66.35|68.54|66.34|68.6|66.4|68.27|66.07|0
1713955800000|2024-04-24 10:50:00|68.6|66.4|68.39|66.19|68.6|66.4|68.39|66.19|0
1713956100000|2024-04-24 10:55:00|68.34|66.14|68.69|66.49|68.69|66.49|68.29|66.09|0
1713956400000|2024-04-24 11:00:00|68.64|66.44|68.39|66.19|68.74|66.54|68.08|65.88|0
1713956700000|2024-04-24 11:05:00|68.44|66.24|68.33|66.13|68.49|66.29|68.18|65.98|0
1713957000000|2024-04-24 11:10:00|68.28|66.08|68.03|65.83|68.38|66.18|67.98|65.78|0
1713957300000|2024-04-24 11:15:00|68.08|65.88|68.13|65.93|68.48|66.28|67.68|65.48|0
1713957600000|2024-04-24 11:20:00|68.08|65.88|67.62|65.42|68.38|66.18|67.62|65.42|0
1713957900000|2024-04-24 11:25:00|67.67|65.47|67.42|65.22|67.72|65.52|67.37|65.17|0
1713958200000|2024-04-24 11:30:00|67.47|65.27|67.22|65.02|67.67|65.47|67.02|64.82|0
1713958500000|2024-04-24 11:35:00|67.17|64.97|67.07|64.87|67.32|65.12|66.87|64.67|0
1713958800000|2024-04-24 11:40:00|67.12|64.92|67.17|64.97|67.27|65.07|66.97|64.77|0
1713959100000|2024-04-24 11:45:00|67.07|64.87|67.41|65.21|67.52|65.32|66.82|64.62|0
1713959400000|2024-04-24 11:50:00|67.46|65.26|67.11|64.91|67.51|65.31|67.06|64.86|0
1713959700000|2024-04-24 11:55:00|67.09|64.89|66.89|64.69|67.16|64.96|66.66|64.46|0
1713960000000|2024-04-24 12:00:00|66.86|64.66|67.21|65.01|67.31|65.11|66.76|64.56|0
1713960300000|2024-04-24 12:05:00|67.26|65.06|66.74|64.54|67.31|65.11|66.66|64.46|0
1713960600000|2024-04-24 12:10:00|66.76|64.56|67.01|64.81|67.31|65.11|66.61|64.41|0
1713960900000|2024-04-24 12:15:00|67.06|64.86|66.76|64.56|67.06|64.86|66.76|64.56|0
1713961200000|2024-04-24 12:20:00|66.81|64.61|66.65|64.45|66.85|64.65|66.36|64.16|0
1713961500000|2024-04-24 12:25:00|66.6|64.4|66.6|64.4|66.65|64.45|66.46|64.26|0
1713961800000|2024-04-24 12:30:00|66.55|64.35|66.11|63.91|66.8|64.6|65.81|63.61|0
1713962100000|2024-04-24 12:35:00|66.06|63.86|66.8|64.6|67.3|65.1|66.06|63.86|0
1713962400000|2024-04-24 12:40:00|66.75|64.55|67.44|65.24|67.44|65.24|66.6|64.4|0
1713962700000|2024-04-24 12:45:00|67.54|65.34|68.3|66.1|68.45|66.25|67.34|65.14|0
1713963000000|2024-04-24 12:50:00|68.25|66.05|68.19|65.99|68.25|66.05|67.74|65.54|0
1713963300000|2024-04-24 12:55:00|68.25|66.05|68.45|66.25|68.75|66.55|68.14|65.94|0
1713963600000|2024-04-24 13:00:00|68.55|66.35|68.65|66.45|68.95|66.75|68.39|66.19|0
1713963900000|2024-04-24 13:05:00|68.7|66.5|68.7|66.5|68.75|66.55|68.34|66.14|0
1713964200000|2024-04-24 13:10:00|68.75|66.55|68.74|66.54|68.85|66.65|68.59|66.39|0
1713964500000|2024-04-24 13:15:00|68.8|66.6|68.95|66.75|69|66.8|68.59|66.39|0
1713964800000|2024-04-24 13:20:00|68.9|66.7|68.13|65.93|68.9|66.7|67.93|65.73|0
1713965100000|2024-04-24 13:25:00|68.08|65.88|67.28|65.08|68.08|65.88|67.28|65.08|0
1713965400000|2024-04-24 13:30:00|67.38|65.18|67.83|65.63|68.64|66.44|66.98|64.78|0
1713965700000|2024-04-24 13:35:00|67.78|65.58|66.73|64.53|67.88|65.68|66.53|64.33|0
1713966000000|2024-04-24 13:40:00|66.58|64.38|66.58|64.38|67.02|64.82|65.98|63.78|0
1713966300000|2024-04-24 13:45:00|66.43|64.23|66.52|64.32|67.12|64.92|66.38|64.18|0
1713966600000|2024-04-24 13:50:00|66.47|64.27|66.57|64.37|67|64.8|65.79|63.59|0
1713966900000|2024-04-24 13:55:00|66.47|64.27|67.97|65.77|68.33|66.13|66.38|64.18|0
1713967200000|2024-04-24 14:00:00|67.82|65.62|67.57|65.37|67.97|65.77|67.42|65.22|0
1713967500000|2024-04-24 14:05:00|67.67|65.47|65.93|63.73|67.67|65.47|65.79|63.59|0
1713967800000|2024-04-24 14:10:00|65.98|63.78|67.63|65.43|67.63|65.43|65.69|63.49|0
1713968100000|2024-04-24 14:15:00|67.48|65.28|67.83|65.63|68.03|65.83|67.27|65.07|0
1713968400000|2024-04-24 14:20:00|67.78|65.58|67.02|64.82|67.98|65.78|66.87|64.67|0
1713968700000|2024-04-24 14:25:00|66.97|64.77|67.47|65.27|67.57|65.37|66.62|64.42|0
1713969000000|2024-04-24 14:30:00|67.52|65.32|67.87|65.67|68.12|65.92|67.07|64.87|0
1713969300000|2024-04-24 14:35:00|67.82|65.62|68.53|66.33|68.63|66.43|67.67|65.47|0
1713969600000|2024-04-24 14:40:00|68.58|66.38|69.09|66.89|69.5|67.3|68.38|66.18|0
1713969900000|2024-04-24 14:45:00|69.17|66.97|68.88|66.68|69.81|67.61|68.83|66.63|0
1713970200000|2024-04-24 14:50:00|68.98|66.78|69.44|67.24|69.75|67.55|68.98|66.78|0
1713970500000|2024-04-24 14:55:00|69.5|67.3|69.54|67.34|69.96|67.76|69.39|67.19|0
1713970800000|2024-04-24 15:00:00|69.44|67.24|70.68|68.48|70.79|68.59|69.18|66.98|0
1713971100000|2024-04-24 15:05:00|70.74|68.54|71.52|69.32|72.42|70.22|69.31|67.11|0
1713971400000|2024-04-24 15:10:00|71.44|69.24|71.57|69.37|71.68|69.48|71.05|68.85|0
1713971700000|2024-04-24 15:15:00|71.62|69.42|71.78|69.58|71.99|69.79|71.31|69.11|0
1713972000000|2024-04-24 15:20:00|71.88|69.68|72.41|70.21|72.41|70.21|71.62|69.42|0
1713972300000|2024-04-24 15:25:00|72.36|70.16|71.25|69.05|72.36|70.16|71.09|68.89|0
1713972600000|2024-04-24 15:30:00|71.2|69|70.73|68.53|71.36|69.16|70.73|68.53|0
1713972900000|2024-04-24 15:35:00|70.78|68.58|70.93|68.73|71.35|69.15|70.68|68.48|0
1713973200000|2024-04-24 15:40:00|70.83|68.63|73.26|71.06|73.26|71.06|70.83|68.63|0
1713973500000|2024-04-24 15:45:00|73.2|71|72.93|70.73|73.85|71.65|72.61|70.41|0
1713973800000|2024-04-24 15:50:00|72.99|70.79|72.99|70.79|73.47|71.27|72.88|70.68|0
1713974100000|2024-04-24 15:55:00|73.04|70.84|73.47|71.27|73.79|71.59|72.93|70.73|0
1713974400000|2024-04-24 16:00:00|73.57|71.37|72.45|70.25|73.57|71.37|72.18|69.98|0
1713974700000|2024-04-24 16:05:00|72.56|70.36|73.57|71.37|73.78|71.58|72.56|70.36|0
1713975000000|2024-04-24 16:10:00|73.52|71.32|73.78|71.58|74.11|71.91|73.46|71.26|0
1713975300000|2024-04-24 16:15:00|73.73|71.53|73.35|71.15|73.78|71.58|73.03|70.83|0
1713975600000|2024-04-24 16:20:00|73.24|71.04|73.46|71.26|73.78|71.58|72.98|70.78|0
1713975900000|2024-04-24 16:25:00|73.51|71.31|72.81|70.61|73.62|71.42|72.65|70.45|0
1713976200000|2024-04-24 16:30:00|72.87|70.67|74.48|72.28|74.64|72.44|72.87|70.67|0
1713976500000|2024-04-24 16:35:00|74.53|72.33|73.83|71.63|74.53|72.33|73.77|71.57|0
1713976800000|2024-04-24 16:40:00|73.88|71.68|74.31|72.11|74.53|72.33|73.88|71.68|0
1713977100000|2024-04-24 16:45:00|74.26|72.06|74.36|72.16|74.85|72.65|74.15|71.95|0
1713977400000|2024-04-24 16:50:00|74.42|72.22|73.29|71.09|74.58|72.38|72.55|70.35|0
1713977700000|2024-04-24 16:55:00|73.35|71.15|72.49|70.29|73.67|71.47|72.33|70.13|0
1713978000000|2024-04-24 17:00:00|72.44|70.24|72.54|70.34|72.97|70.77|72.28|70.08|0
1713978300000|2024-04-24 17:05:00|72.59|70.39|72.38|70.18|72.65|70.45|71.91|69.71|0
1713978600000|2024-04-24 17:10:00|72.27|70.07|72.06|69.86|72.33|70.13|71.64|69.44|0
1713978900000|2024-04-24 17:15:00|72.01|69.81|71.43|69.23|72.22|70.02|71.22|69.02|0
1713979200000|2024-04-24 17:20:00|71.38|69.18|70.96|68.76|71.74|69.54|70.96|68.76|0
1713979500000|2024-04-24 17:25:00|70.9|68.7|70.54|68.34|70.96|68.76|70.43|68.23|0
1713979800000|2024-04-24 17:30:00|70.49|68.29|69.81|67.61|70.54|68.34|69.66|67.46|0
1713980100000|2024-04-24 17:35:00|69.86|67.66|69.3|67.1|70.02|67.82|68.74|66.54|0
1713980400000|2024-04-24 17:40:00|69.15|66.95|68.92|66.72|70.85|68.65|68.69|66.49|0
1713980700000|2024-04-24 17:45:00|68.87|66.67|68.67|66.47|68.92|66.72|68.06|65.86|0
1713981000000|2024-04-24 17:50:00|68.72|66.52|68.36|66.16|68.87|66.67|68.11|65.91|0
1713981300000|2024-04-24 17:55:00|68.31|66.11|68.11|65.91|68.46|66.26|67.96|65.76|0
1713981600000|2024-04-24 18:00:00|68.16|65.96|68.97|66.77|68.97|66.77|68.01|65.81|0
1713981900000|2024-04-24 18:05:00|68.92|66.72|69.37|67.17|70.35|68.15|68.92|66.72|0
1713982200000|2024-04-24 18:10:00|69.42|67.22|70.76|68.56|70.81|68.61|69.07|66.87|0
1713982500000|2024-04-24 18:15:00|71.02|68.82|70.76|68.56|71.34|69.14|70.35|68.15|0
1713982800000|2024-04-24 18:20:00|70.6|68.4|70.34|68.14|71.07|68.87|70.19|67.99|0
1713983100000|2024-04-24 18:25:00|70.4|68.2|70.96|68.76|71.28|69.08|70.14|67.94|0
1713983400000|2024-04-24 18:30:00|71.02|68.82|71.59|69.39|72.27|70.07|70.81|68.61|0
1713983700000|2024-04-24 18:35:00|71.69|69.49|71.12|68.92|71.75|69.55|70.8|68.6|0
1713984000000|2024-04-24 18:40:00|71.22|69.02|70.7|68.5|71.33|69.13|70.65|68.45|0
1713984300000|2024-04-24 18:45:00|70.8|68.6|71.27|69.07|71.43|69.23|70.65|68.45|0
1713984600000|2024-04-24 18:50:00|71.37|69.17|71.79|69.59|72.21|70.01|71.27|69.07|0
1713984900000|2024-04-24 18:55:00|71.84|69.64|72.26|70.06|72.32|70.12|71.48|69.28|0
1713985200000|2024-04-24 19:00:00|72.37|70.17|72.63|70.43|72.63|70.43|71.95|69.75|0
1713985500000|2024-04-24 19:05:00|72.69|70.49|71.26|69.06|72.74|70.54|71.16|68.96|0
1713985800000|2024-04-24 19:10:00|71.37|69.17|70.58|68.38|71.42|69.22|70.43|68.23|0
1713986100000|2024-04-24 19:15:00|70.64|68.44|70.69|68.49|71.1|68.9|70.48|68.28|0
1713986400000|2024-04-24 19:20:00|70.63|68.43|69.29|67.09|70.79|68.59|69.14|66.94|0
1713986700000|2024-04-24 19:25:00|69.24|67.04|69.34|67.14|69.6|67.4|68.68|66.48|0
1713987000000|2024-04-24 19:30:00|69.45|67.25|69.39|67.19|69.8|67.6|69.29|67.09|0
1713987300000|2024-04-24 19:35:00|69.44|67.24|69.8|67.6|69.9|67.7|69.39|67.19|0
1713987600000|2024-04-24 19:40:00|69.7|67.5|69.59|67.39|69.85|67.65|69.24|67.04|0
1713987900000|2024-04-24 19:45:00|69.54|67.34|69.44|67.24|69.9|67.7|69.08|66.88|0
1713988200000|2024-04-24 19:50:00|69.49|67.29|69.28|67.08|69.75|67.55|69.08|66.88|0
1713988500000|2024-04-24 19:55:00|69.08|66.88|69.74|67.54|69.84|67.64|68.62|66.42|0
1713988800000|2024-04-24 20:00:00|69.79|67.59|69.79|67.59|70.62|68.42|69.48|67.28|0
1713989100000|2024-04-24 20:05:00|69.84|67.64|73.41|71.21|74.87|72.67|69.79|67.59|0
1713989400000|2024-04-24 20:10:00|73.68|71.48|74.21|72.01|74.27|72.07|73.41|71.21|0
1713989700000|2024-04-24 20:15:00|74.45|72.05|73.76|71.36|74.75|72.35|72|69.6|0
1713990000000|2024-04-24 20:20:00|73.86|71.46|74.9|72.5|75.34|72.94|73.86|71.46|0
1713990300000|2024-04-24 20:25:00|74.87|72.47|74.19|71.79|76.03|73.63|73|70.6|0
1713990600000|2024-04-24 20:30:00|74.08|71.68|74.73|72.33|74.95|72.55|74.02|71.62|0
1713990900000|2024-04-24 20:35:00|74.84|72.44|74.81|72.41|74.95|72.55|74.45|72.05|0
1713991200000|2024-04-24 20:40:00|74.84|72.44|75.05|72.65|75.33|72.93|74.51|72.11|0
1713991500000|2024-04-24 20:45:00|74.97|72.57|74.45|72.05|75|72.6|74.37|71.97|0
1713991800000|2024-04-24 20:50:00|74.39|71.99|74.2|71.8|74.67|72.27|74.18|71.78|0
1713992100000|2024-04-24 20:55:00|74.12|71.72|74.69|72.29|75.08|72.68|74.12|71.72|0
1713992400000|2024-04-24 21:00:00|74.64|72.24|74.8|72.4|75|72.6|74.61|72.21|0
1713992700000|2024-04-24 21:05:00|74.82|72.42|75.54|73.14|75.54|73.14|74.67|72.27|0
1713993000000|2024-04-24 21:10:00|75.58|73.18|76.39|73.99|76.39|73.99|75.52|73.12|0
1713993300000|2024-04-24 21:15:00|75.92|73.52|75.92|73.52|76.39|73.99|75.72|73.32|0
1713993600000|2024-04-24 21:20:00|75.9|73.5|75.94|73.54|76.22|73.82|75.85|73.45|0
1713993900000|2024-04-24 21:25:00|75.91|73.51|76.39|73.99|76.39|73.99|75.91|73.51|0
1713994200000|2024-04-24 21:30:00|76.4|74|76.83|74.43|76.85|74.45|76.33|73.93|0
1713994500000|2024-04-24 21:35:00|76.79|74.39|77|74.6|77|74.6|76.78|74.38|0
1713994800000|2024-04-24 21:40:00|77.04|74.64|76.81|74.41|77.04|74.64|76.8|74.4|0
1713995100000|2024-04-24 21:45:00|76.76|74.36|77.18|74.78|77.18|74.78|76.68|74.28|0
1713995400000|2024-04-24 21:50:00|77.15|74.75|76.8|74.4|77.15|74.75|76.77|74.37|0
1713995700000|2024-04-24 21:55:00|76.84|74.44|76.71|74.31|76.89|74.49|76.69|74.29|0
1713996000000|2024-04-24 22:00:00|76.38|73.98|76.01|73.61|76.46|74.06|75.68|73.28|0
1713996300000|2024-04-24 22:05:00|75.96|73.56|75.57|73.17|75.99|73.59|75.57|73.17|0
1713996600000|2024-04-24 22:10:00|75.68|73.28|75.79|73.39|76.12|73.72|75.57|73.17|0
1713996900000|2024-04-24 22:15:00|75.84|73.44|75.95|73.55|76.34|73.94|75.79|73.39|0
1713997200000|2024-04-24 22:20:00|75.9|73.5|75.62|73.22|75.95|73.55|75.62|73.22|0
1713997500000|2024-04-24 22:25:00|75.65|73.25|75.12|72.72|75.65|73.25|75.12|72.72|0
1713997800000|2024-04-24 22:30:00|75.07|72.67|75.7|73.3|75.73|73.33|75.01|72.61|0
1713998100000|2024-04-24 22:35:00|75.62|73.22|76.03|73.63|76.11|73.71|75.53|73.13|0
1713998400000|2024-04-24 22:40:00|76.06|73.66|75.61|73.21|76.06|73.66|75.45|73.05|0
1713998700000|2024-04-24 22:45:00|75.59|73.19|75.44|73.04|75.61|73.21|75.39|72.99|0
1713999000000|2024-04-24 22:50:00|75.39|72.99|75.77|73.37|75.77|73.37|75.39|72.99|0
1713999300000|2024-04-24 22:55:00|75.72|73.32|75.77|73.37|75.83|73.43|75.66|73.26|0
1713999600000|2024-04-24 23:00:00|75.66|73.26|75.49|73.09|75.77|73.37|75.44|73.04|0
1713999900000|2024-04-24 23:05:00|75.55|73.15|75.44|73.04|75.66|73.26|75.38|72.98|0
1714000200000|2024-04-24 23:10:00|75.33|72.93|75.1|72.7|75.33|72.93|74.94|72.54|0
1714000500000|2024-04-24 23:15:00|75.05|72.65|75.27|72.87|75.43|73.03|75.05|72.65|0
1714000800000|2024-04-24 23:20:00|75.3|72.9|75.43|73.03|75.43|73.03|75.27|72.87|0
1714001100000|2024-04-24 23:25:00|75.38|72.98|75.1|72.7|75.43|73.03|75.1|72.7|0
1714001400000|2024-04-24 23:30:00|75.07|72.67|75.37|72.97|75.43|73.03|74.93|72.53|0
1714001700000|2024-04-24 23:35:00|75.43|73.03|75.26|72.86|75.43|73.03|75.21|72.81|0
1714002000000|2024-04-24 23:40:00|75.29|72.89|75.4|73|75.42|73.02|75.26|72.86|0
1714002300000|2024-04-24 23:45:00|75.34|72.94|75.7|73.3|75.7|73.3|75.31|72.91|0
1714002600000|2024-04-24 23:50:00|75.75|73.35|76.14|73.74|76.31|73.91|75.75|73.35|0
1714002900000|2024-04-24 23:55:00|76.08|73.68|75.58|73.18|76.08|73.68|75.53|73.13|0
1714003200000|2024-04-25 00:00:00|75.47|73.07|74.7|72.3|75.47|73.07|74.59|72.19|0
1714003500000|2024-04-25 00:05:00|74.65|72.25|75.14|72.74|75.19|72.79|74.59|72.19|0
1714003800000|2024-04-25 00:10:00|75.25|72.85|75.36|72.96|75.63|73.23|75.22|72.82|0
1714004100000|2024-04-25 00:15:00|75.26|73.06|75.25|73.05|75.56|73.36|75.2|73|0
1714004400000|2024-04-25 00:20:00|75.2|73|75.2|73|75.25|73.05|75.09|72.89|0
1714004700000|2024-04-25 00:25:00|75.12|72.92|74.87|72.67|75.31|73.11|74.87|72.67|0
1714005000000|2024-04-25 00:30:00|74.92|72.72|74.26|72.06|74.92|72.72|74.26|72.06|0
1714005300000|2024-04-25 00:35:00|74.29|72.09|74.26|72.06|74.54|72.34|74.26|72.06|0
1714005600000|2024-04-25 00:40:00|74.32|72.12|74.26|72.06|74.42|72.22|74.26|72.06|0
1714005900000|2024-04-25 00:45:00|74.31|72.11|74.09|71.89|74.48|72.28|74.04|71.84|0
1714006200000|2024-04-25 00:50:00|74.12|71.92|74.26|72.06|74.28|72.08|74.04|71.84|0
1714006500000|2024-04-25 00:55:00|74.23|72.03|74.14|71.94|74.47|72.27|74.04|71.84|0
1714006800000|2024-04-25 01:00:00|74.12|71.92|74.2|72|74.31|72.11|74.01|71.81|0
1714007100000|2024-04-25 01:05:00|74.23|72.03|74.58|72.38|74.58|72.38|74.2|72|0
1714007400000|2024-04-25 01:10:00|74.52|72.32|74.58|72.38|74.6|72.4|74.41|72.21|0
1714007700000|2024-04-25 01:15:00|74.52|72.32|74.63|72.43|74.79|72.59|74.52|72.32|0
1714008000000|2024-04-25 01:20:00|74.57|72.37|74.6|72.4|74.74|72.54|74.52|72.32|0
1714008300000|2024-04-25 01:25:00|74.57|72.37|74.27|72.07|74.6|72.4|74.24|72.04|0
1714008600000|2024-04-25 01:30:00|74.3|72.1|74.46|72.26|74.46|72.26|74.24|72.04|0
1714008900000|2024-04-25 01:35:00|74.49|72.29|74.51|72.31|74.73|72.53|74.46|72.26|0
1714009200000|2024-04-25 01:40:00|74.48|72.28|74.89|72.69|74.92|72.72|74.46|72.26|0
1714009500000|2024-04-25 01:45:00|74.84|72.64|75.41|73.21|75.5|73.3|74.84|72.64|0
1714009800000|2024-04-25 01:50:00|75.39|73.19|75.11|72.91|75.44|73.24|75.11|72.91|0
1714010100000|2024-04-25 01:55:00|75.08|72.88|75.44|73.24|75.44|73.24|75.08|72.88|0
1714010400000|2024-04-25 02:00:00|75.49|73.29|74.99|72.79|75.49|73.29|74.99|72.79|0
1714010700000|2024-04-25 02:05:00|75.05|72.85|75.05|72.85|75.1|72.9|74.83|72.63|0
1714011000000|2024-04-25 02:10:00|75.1|72.9|75.16|72.96|75.27|73.07|75.05|72.85|0
1714011300000|2024-04-25 02:15:00|75.1|72.9|75.26|73.06|75.32|73.12|75.1|72.9|0
1714011600000|2024-04-25 02:20:00|75.29|73.09|75.04|72.84|75.37|73.17|75.04|72.84|0
1714011900000|2024-04-25 02:25:00|74.99|72.79|75.15|72.95|75.21|73.01|74.99|72.79|0
1714012200000|2024-04-25 02:30:00|75.12|72.92|75.2|73|75.42|73.22|75.12|72.92|0
1714012500000|2024-04-25 02:35:00|75.09|72.89|75.31|73.11|75.45|73.25|75.09|72.89|0
1714012800000|2024-04-25 02:40:00|75.37|73.17|75.42|73.22|75.59|73.39|75.37|73.17|0
1714013100000|2024-04-25 02:45:00|75.45|73.25|75.53|73.33|75.53|73.33|75.42|73.22|0
1714013400000|2024-04-25 02:50:00|75.58|73.38|75.69|73.49|75.75|73.55|75.58|73.38|0
1714013700000|2024-04-25 02:55:00|75.64|73.44|75.47|73.27|75.69|73.49|75.41|73.21|0
1714014000000|2024-04-25 03:00:00|75.41|73.21|75.41|73.21|75.47|73.27|75.41|73.21|0
1714014300000|2024-04-25 03:05:00|75.47|73.27|75.52|73.32|75.61|73.41|75.44|73.24|0
1714014600000|2024-04-25 03:10:00|75.55|73.35|75.44|73.24|75.57|73.37|75.41|73.21|0
1714014900000|2024-04-25 03:15:00|75.41|73.21|75.43|73.23|75.49|73.29|75.41|73.21|0
1714015200000|2024-04-25 03:20:00|75.41|73.21|75.4|73.2|75.46|73.26|75.4|73.2|0
1714015500000|2024-04-25 03:25:00|75.35|73.15|75.46|73.26|75.46|73.26|75.29|73.09|0
1714015800000|2024-04-25 03:30:00|75.51|73.31|75.68|73.48|75.7|73.5|75.46|73.26|0
1714016100000|2024-04-25 03:35:00|75.62|73.42|75.67|73.47|75.73|73.53|75.62|73.42|0
1714016400000|2024-04-25 03:40:00|75.62|73.42|75.56|73.36|75.65|73.45|75.51|73.31|0
1714016700000|2024-04-25 03:45:00|75.62|73.42|75.61|73.41|75.62|73.42|75.51|73.31|0
1714017000000|2024-04-25 03:50:00|75.56|73.36|75.5|73.3|75.61|73.41|75.5|73.3|0
1714017300000|2024-04-25 03:55:00|75.56|73.36|75.5|73.3|75.56|73.36|75.5|73.3|0
1714017600000|2024-04-25 04:00:00|75.47|73.27|75.61|73.41|75.61|73.41|75.45|73.25|0
1714017900000|2024-04-25 04:05:00|75.58|73.38|75.66|73.46|75.66|73.46|75.55|73.35|0
1714018200000|2024-04-25 04:10:00|75.72|73.52|75.61|73.41|75.72|73.52|75.61|73.41|0
1714018500000|2024-04-25 04:15:00|75.6|73.4|75.6|73.4|75.66|73.46|75.58|73.38|0
1714018800000|2024-04-25 04:20:00|75.63|73.43|75.55|73.35|75.66|73.46|75.55|73.35|0
1714019100000|2024-04-25 04:25:00|75.6|73.4|75.68|73.48|75.71|73.51|75.6|73.4|0
1714019400000|2024-04-25 04:30:00|75.65|73.45|75.32|73.12|75.65|73.45|75.32|73.12|0
1714019700000|2024-04-25 04:35:00|75.38|73.18|75.21|73.01|75.38|73.18|75.21|73.01|0
1714020000000|2024-04-25 04:40:00|75.26|73.06|75.37|73.17|75.37|73.17|75.24|73.04|0
1714020300000|2024-04-25 04:45:00|75.32|73.12|75.65|73.45|75.7|73.5|75.32|73.12|0
1714020600000|2024-04-25 04:50:00|75.59|73.39|75.7|73.5|75.7|73.5|75.59|73.39|0
1714020900000|2024-04-25 04:55:00|75.65|73.45|75.48|73.28|75.65|73.45|75.48|73.28|0
1714021200000|2024-04-25 05:00:00|75.53|73.33|76.03|73.83|76.03|73.83|75.42|73.22|0
1714021500000|2024-04-25 05:05:00|75.97|73.77|75.97|73.77|76.03|73.83|75.64|73.44|0
1714021800000|2024-04-25 05:10:00|75.92|73.72|76.25|74.05|76.3|74.1|75.89|73.69|0
1714022100000|2024-04-25 05:15:00|76.19|73.99|76.86|74.66|76.86|74.66|76.19|73.99|0
1714022400000|2024-04-25 05:20:00|76.92|74.72|76.58|74.38|76.92|74.72|76.58|74.38|0
1714022700000|2024-04-25 05:25:00|76.61|74.41|77.83|75.63|77.89|75.69|76.61|74.41|0
1714023000000|2024-04-25 05:30:00|77.77|75.57|77.49|75.29|77.83|75.63|77.43|75.23|0
1714023300000|2024-04-25 05:35:00|77.55|75.35|77.54|75.34|77.58|75.38|77.38|75.18|0
1714023600000|2024-04-25 05:40:00|77.49|75.29|77.54|75.34|77.6|75.4|77.32|75.12|0
1714023900000|2024-04-25 05:45:00|77.49|75.29|77.37|75.17|77.49|75.29|77.26|75.06|0
1714024200000|2024-04-25 05:50:00|77.43|75.23|77.93|75.73|77.93|75.73|77.43|75.23|0
1714024500000|2024-04-25 05:55:00|77.96|75.76|77.93|75.73|78.27|76.07|77.82|75.62|0
1714024800000|2024-04-25 06:00:00|77.82|75.62|77.87|75.67|78.32|76.12|77.7|75.5|0
1714025100000|2024-04-25 06:05:00|77.84|75.64|77.59|75.39|77.93|75.73|77.59|75.39|0
1714025400000|2024-04-25 06:10:00|77.64|75.44|77.59|75.39|77.67|75.47|77.36|75.16|0
1714025700000|2024-04-25 06:15:00|77.64|75.44|77.53|75.33|77.76|75.56|77.47|75.27|0
1714026000000|2024-04-25 06:20:00|77.47|75.27|76.65|74.45|77.7|75.5|76.65|74.45|0
1714026300000|2024-04-25 06:25:00|77.62|75.42|78.27|76.07|78.3|76.1|77.62|75.42|0
1714026600000|2024-04-25 06:30:00|78.24|76.04|78.01|75.81|78.41|76.21|77.96|75.76|0
1714026900000|2024-04-25 06:35:00|78.04|75.84|77.82|75.62|78.18|75.98|77.79|75.59|0
1714027200000|2024-04-25 06:40:00|77.84|75.64|77.56|75.36|77.84|75.64|77.34|75.14|0
1714027500000|2024-04-25 06:45:00|77.5|75.3|77.17|74.97|77.56|75.36|77.11|74.91|0
1714027800000|2024-04-25 06:50:00|77.06|74.86|76.66|74.46|77.17|74.97|76.55|74.35|0
1714028100000|2024-04-25 06:55:00|76.61|74.41|76.38|74.18|76.72|74.52|76.3|74.1|0
1714028400000|2024-04-25 07:00:00|76.44|74.24|76.41|74.21|76.52|74.32|76.11|73.91|0
1714028700000|2024-04-25 07:05:00|76.44|74.24|76.49|74.29|76.55|74.35|76.33|74.13|0
1714029000000|2024-04-25 07:10:00|76.44|74.24|76.8|74.6|76.88|74.68|76.24|74.04|0
1714029300000|2024-04-25 07:15:00|76.88|74.68|77.04|74.84|77.1|74.9|76.52|74.32|0
1714029600000|2024-04-25 07:20:00|76.93|74.73|77.49|75.29|77.83|75.63|76.88|74.68|0
1714029900000|2024-04-25 07:25:00|77.55|75.35|77.77|75.57|77.94|75.74|77.49|75.29|0
1714030200000|2024-04-25 07:30:00|77.66|75.46|76.93|74.73|77.66|75.46|76.93|74.73|0
1714030500000|2024-04-25 07:35:00|76.87|74.67|77.2|75|77.37|75.17|76.7|74.5|0
1714030800000|2024-04-25 07:40:00|77.26|75.06|76.98|74.78|77.32|75.12|76.87|74.67|0
1714031100000|2024-04-25 07:45:00|76.95|74.75|76.86|74.66|77.2|75|76.7|74.5|0
1714031400000|2024-04-25 07:50:00|76.89|74.69|76.64|74.44|76.92|74.72|76.53|74.33|0
1714031700000|2024-04-25 07:55:00|76.67|74.47|77.14|74.94|77.25|75.05|76.58|74.38|0
1714032000000|2024-04-25 08:00:00|77.2|75|76.36|74.16|77.31|75.11|76.19|73.99|0
1714032300000|2024-04-25 08:05:00|76.28|74.08|76.14|73.94|76.41|74.21|76.14|73.94|0
1714032600000|2024-04-25 08:10:00|76.17|73.97|75.64|73.44|76.25|74.05|75.37|73.17|0
1714032900000|2024-04-25 08:15:00|75.58|73.38|75.69|73.49|75.75|73.55|75.42|73.22|0
1714033200000|2024-04-25 08:20:00|75.64|73.44|75.8|73.6|75.85|73.65|75.53|73.33|0
1714033500000|2024-04-25 08:25:00|75.85|73.65|76.07|73.87|76.35|74.15|75.8|73.6|0
1714033800000|2024-04-25 08:30:00|76.13|73.93|75.66|73.46|76.18|73.98|75.58|73.38|0
1714034100000|2024-04-25 08:35:00|75.69|73.49|75.14|72.94|75.69|73.49|75.14|72.94|0
1714034400000|2024-04-25 08:40:00|75.19|72.99|75.44|73.24|75.52|73.32|75.19|72.99|0
1714034700000|2024-04-25 08:45:00|75.46|73.26|75.35|73.15|75.52|73.32|75.16|72.96|0
1714035000000|2024-04-25 08:50:00|75.3|73.1|75.31|73.11|76.28|74.08|75.3|73.1|0
1714035300000|2024-04-25 08:55:00|75.25|73.05|74.82|72.62|75.25|73.05|74.5|72.3|0
1714035600000|2024-04-25 09:00:00|74.88|72.68|74.71|72.51|75.1|72.9|74.6|72.4|0
1714035900000|2024-04-25 09:05:00|74.77|72.57|74.93|72.73|74.99|72.79|74.66|72.46|0
1714036200000|2024-04-25 09:10:00|74.88|72.68|74.6|72.4|75.15|72.95|74.6|72.4|0
1714036500000|2024-04-25 09:15:00|74.55|72.35|74.6|72.4|74.76|72.56|74.54|72.34|0
1714036800000|2024-04-25 09:20:00|74.65|72.45|74.82|72.62|74.82|72.62|74.49|72.29|0
1714037100000|2024-04-25 09:25:00|74.76|72.56|74.7|72.5|74.87|72.67|74.6|72.4|0
1714037400000|2024-04-25 09:30:00|74.73|72.53|74.7|72.5|74.98|72.78|74.59|72.39|0
1714037700000|2024-04-25 09:35:00|74.76|72.56|74.59|72.39|74.81|72.61|74.48|72.28|0
1714038000000|2024-04-25 09:40:00|74.65|72.45|74.32|72.12|74.65|72.45|74.18|71.98|0
1714038300000|2024-04-25 09:45:00|74.26|72.06|74.48|72.28|74.53|72.33|74.1|71.9|0
1714038600000|2024-04-25 09:50:00|74.53|72.33|74.8|72.6|74.8|72.6|74.42|72.22|0
1714038900000|2024-04-25 09:55:00|74.86|72.66|74.64|72.44|74.86|72.66|74.58|72.38|0
1714039200000|2024-04-25 10:00:00|74.58|72.38|74.58|72.38|74.91|72.71|74.31|72.11|0
1714039500000|2024-04-25 10:05:00|74.53|72.33|74.74|72.54|74.99|72.79|74.47|72.27|0
1714039800000|2024-04-25 10:10:00|74.8|72.6|75.34|73.14|75.34|73.14|74.69|72.49|0
1714040100000|2024-04-25 10:15:00|75.29|73.09|75.12|72.92|75.51|73.31|75.07|72.87|0
1714040400000|2024-04-25 10:20:00|75.18|72.98|75.23|73.03|75.43|73.23|75.01|72.81|0
1714040700000|2024-04-25 10:25:00|75.18|72.98|75.06|72.86|75.23|73.03|74.79|72.59|0
1714041000000|2024-04-25 10:30:00|75.01|72.81|74.76|72.56|75.34|73.14|74.73|72.53|0
1714041300000|2024-04-25 10:35:00|74.73|72.53|75.11|72.91|75.45|73.25|74.73|72.53|0
1714041600000|2024-04-25 10:40:00|75.22|73.02|75.72|73.52|76.05|73.85|75.01|72.81|0
1714041900000|2024-04-25 10:45:00|75.66|73.46|75.61|73.41|75.83|73.63|75.28|73.08|0
1714042200000|2024-04-25 10:50:00|75.55|73.35|75.74|73.54|75.74|73.54|75.11|72.91|0
1714042500000|2024-04-25 10:55:00|75.71|73.51|76.16|73.96|76.32|74.12|75.71|73.51|0
1714042800000|2024-04-25 11:00:00|76.21|74.01|76.21|74.01|77.05|74.85|76.15|73.95|0
1714043100000|2024-04-25 11:05:00|76.15|73.95|76.54|74.34|76.65|74.45|76.04|73.84|0
1714043400000|2024-04-25 11:10:00|76.6|74.4|76.04|73.84|76.65|74.45|76.04|73.84|0
1714043700000|2024-04-25 11:15:00|76.09|73.89|75.48|73.28|76.09|73.89|75.37|73.17|0
1714044000000|2024-04-25 11:20:00|75.43|73.23|75.92|73.72|76.09|73.89|75.37|73.17|0
1714044300000|2024-04-25 11:25:00|75.87|73.67|76.31|74.11|76.48|74.28|75.76|73.56|0
1714044600000|2024-04-25 11:30:00|76.37|74.17|76.53|74.33|76.53|74.33|76.2|74|0
1714044900000|2024-04-25 11:35:00|76.48|74.28|76.27|74.07|77.06|74.86|75.78|73.58|0
1714045200000|2024-04-25 11:40:00|76.22|74.02|75.44|73.24|76.38|74.18|75.44|73.24|0
1714045500000|2024-04-25 11:45:00|75.38|73.18|75.1|72.9|75.66|73.46|75.05|72.85|0
1714045800000|2024-04-25 11:50:00|75.05|72.85|75.1|72.9|75.49|73.29|74.99|72.79|0
1714046100000|2024-04-25 11:55:00|75.16|72.96|74.88|72.68|75.32|73.12|74.88|72.68|0
1714046400000|2024-04-25 12:00:00|75.21|73.01|75.54|73.34|75.6|73.4|75.1|72.9|0
1714046700000|2024-04-25 12:05:00|75.6|73.4|75.54|73.34|75.98|73.78|75.37|73.17|0
1714047000000|2024-04-25 12:10:00|75.59|73.39|75.92|73.72|76.31|74.11|75.54|73.34|0
1714047300000|2024-04-25 12:15:00|75.98|73.78|76.42|74.22|76.76|74.56|75.87|73.67|0
1714047600000|2024-04-25 12:20:00|76.37|74.17|76.53|74.33|76.65|74.45|76.03|73.83|0
1714047900000|2024-04-25 12:25:00|76.48|74.28|76.08|73.88|76.48|74.28|75.89|73.69|0
1714048200000|2024-04-25 12:30:00|76.17|73.97|79.83|77.63|81.23|79.03|74.3|72.1|0
1714048500000|2024-04-25 12:35:00|79.54|77.34|80.87|78.67|80.87|78.67|78.56|76.36|0
1714048800000|2024-04-25 12:40:00|81.34|79.14|80.64|78.44|81.46|79.26|80.4|78.2|0
1714049100000|2024-04-25 12:45:00|80.46|78.26|82.17|79.97|82.79|80.59|78.6|76.4|0
1714049400000|2024-04-25 12:50:00|82.34|80.14|82.46|80.26|82.94|80.74|82.11|79.91|0
1714049700000|2024-04-25 12:55:00|82.52|80.32|83.02|80.82|83.02|80.82|82.28|80.08|0
1714050000000|2024-04-25 13:00:00|82.81|80.61|82.9|80.7|83.32|81.12|82.43|80.23|0
1714050300000|2024-04-25 13:05:00|83.02|80.82|83.67|81.47|83.79|81.59|83.02|80.82|0
1714050600000|2024-04-25 13:10:00|83.61|81.41|85.06|82.86|85.48|83.28|83.61|81.41|0
1714050900000|2024-04-25 13:15:00|84.87|82.67|84.99|82.79|85.3|83.1|84.45|82.25|0
1714051200000|2024-04-25 13:20:00|85.12|82.92|84.21|82.01|85.24|83.04|83.97|81.77|0
1714051500000|2024-04-25 13:25:00|84.24|82.04|84.33|82.13|84.69|82.49|83.84|81.64|0
1714051800000|2024-04-25 13:30:00|84.26|82.06|85.96|83.76|85.96|83.76|83.9|81.7|0
1714052100000|2024-04-25 13:35:00|86.15|83.95|87.25|85.05|87.74|85.54|84.56|82.36|0
1714052400000|2024-04-25 13:40:00|87.31|85.11|84.89|82.69|87.74|85.54|84.53|82.33|0
1714052700000|2024-04-25 13:45:00|84.95|82.75|86.4|84.2|86.4|84.2|84.52|82.32|0
1714053000000|2024-04-25 13:50:00|86.47|84.27|87.2|85|87.39|85.19|85.55|83.35|0
1714053300000|2024-04-25 13:55:00|87.02|84.82|87.18|84.98|87.82|85.62|86.14|83.94|0
1714053600000|2024-04-25 14:00:00|87.09|84.89|88.88|86.68|89.06|86.86|86.81|84.61|0
1714053900000|2024-04-25 14:05:00|88.81|86.61|87.43|85.23|88.88|86.68|87.18|84.98|0
1714054200000|2024-04-25 14:10:00|87.49|85.29|85.77|83.57|87.62|85.42|85.59|83.39|0
1714054500000|2024-04-25 14:15:00|85.71|83.51|84.58|82.38|86.44|84.24|84.04|81.84|0
1714054800000|2024-04-25 14:20:00|84.7|82.5|84.17|81.97|85|82.8|83.99|81.79|0
1714055100000|2024-04-25 14:25:00|84.11|81.91|83.99|81.79|84.47|82.27|83.69|81.49|0
1714055400000|2024-04-25 14:30:00|83.93|81.73|85.61|83.41|85.86|83.66|83.51|81.31|0
1714055700000|2024-04-25 14:35:00|85.49|83.29|85.19|82.99|85.61|83.41|84.7|82.5|0
1714056000000|2024-04-25 14:40:00|85.13|82.93|85.55|83.35|86.89|84.69|85.13|82.93|0
1714056300000|2024-04-25 14:45:00|85.09|82.89|86.7|84.5|86.76|84.56|85.09|82.89|0
1714056600000|2024-04-25 14:50:00|86.51|84.31|87.37|85.17|87.62|85.42|86.02|83.82|0
1714056900000|2024-04-25 14:55:00|87.25|85.05|86.94|84.74|87.49|85.29|86.63|84.43|0
1714057200000|2024-04-25 15:00:00|87.06|84.86|85.59|83.39|87.06|84.86|85.17|82.97|0
1714057500000|2024-04-25 15:05:00|85.53|83.33|85.29|83.09|86.02|83.82|85.11|82.91|0
1714057800000|2024-04-25 15:10:00|85.35|83.15|84.28|82.08|85.47|83.27|84.16|81.96|0
1714058100000|2024-04-25 15:15:00|84.22|82.02|84.28|82.08|85.37|83.17|84.1|81.9|0
1714058400000|2024-04-25 15:20:00|84.4|82.2|83.98|81.78|84.94|82.74|83.56|81.36|0
1714058700000|2024-04-25 15:25:00|84.04|81.84|83.97|81.77|84.16|81.96|83.02|80.82|0
1714059000000|2024-04-25 15:30:00|82.96|80.76|84.03|81.83|84.76|82.56|82.9|80.7|0
1714059300000|2024-04-25 15:35:00|83.97|81.77|83.31|81.11|83.97|81.77|83.25|81.05|0
1714059600000|2024-04-25 15:40:00|83.25|81.05|83.37|81.17|83.61|81.41|82.84|80.64|0
1714059900000|2024-04-25 15:45:00|83.43|81.23|83.58|81.38|83.79|81.59|82.87|80.67|0
1714060200000|2024-04-25 15:50:00|83.52|81.32|82.39|80.19|83.58|81.38|82.33|80.13|0
1714060500000|2024-04-25 15:55:00|82.45|80.25|81.15|78.95|82.75|80.55|81.15|78.95|0
1714060800000|2024-04-25 16:00:00|81.21|79.01|80.91|78.71|81.68|79.48|80.68|78.48|0
1714061100000|2024-04-25 16:05:00|80.86|78.66|80.45|78.25|80.97|78.77|79.87|77.67|0
1714061400000|2024-04-25 16:10:00|80.33|78.13|81.2|79|81.97|79.77|80.27|78.07|0
1714061700000|2024-04-25 16:15:00|81.14|78.94|80.44|78.24|81.14|78.94|79.86|77.66|0
1714062000000|2024-04-25 16:20:00|80.38|78.18|79|76.8|80.68|78.48|78.6|76.4|0
1714062300000|2024-04-25 16:25:00|78.94|76.74|78.6|76.4|79.17|76.97|78.37|76.17|0
1714062600000|2024-04-25 16:30:00|78.54|76.34|78.99|76.79|79.4|77.2|78.54|76.34|0
1714062900000|2024-04-25 16:35:00|78.94|76.74|79.22|77.02|80.53|78.33|78.42|76.22|0
1714063200000|2024-04-25 16:40:00|79.16|76.96|78.7|76.5|79.56|77.36|78.58|76.38|0
1714063500000|2024-04-25 16:45:00|78.81|76.61|78.87|76.67|79.04|76.84|78.41|76.21|0
1714063800000|2024-04-25 16:50:00|78.81|76.61|78.07|75.87|79.1|76.9|78.07|75.87|0
1714064100000|2024-04-25 16:55:00|78.12|75.92|77.73|75.53|78.12|75.92|77.22|75.02|0
1714064400000|2024-04-25 17:00:00|77.67|75.47|77.05|74.85|78.01|75.81|76.49|74.29|0
1714064700000|2024-04-25 17:05:00|76.99|74.79|77.61|75.41|77.78|75.58|76.77|74.57|0
1714065000000|2024-04-25 17:10:00|77.67|75.47|78|75.8|78.29|76.09|77.21|75.01|0
1714065300000|2024-04-25 17:15:00|78.06|75.86|78.17|75.97|78.23|76.03|77.78|75.58|0
1714065600000|2024-04-25 17:20:00|78.11|75.91|79.26|77.06|79.49|77.29|78.06|75.86|0
1714065900000|2024-04-25 17:25:00|79.31|77.11|77.83|75.63|79.37|77.17|77.71|75.51|0
1714066200000|2024-04-25 17:30:00|77.94|75.74|77.26|75.06|78.17|75.97|77.09|74.89|0
1714066500000|2024-04-25 17:35:00|77.2|75|75.03|72.83|77.2|75|74.98|72.78|0
1714066800000|2024-04-25 17:40:00|75.09|72.89|75.31|73.11|75.92|73.72|75.09|72.89|0
1714067100000|2024-04-25 17:45:00|75.25|73.05|74.26|72.06|75.36|73.16|73.72|71.52|0
1714067400000|2024-04-25 17:50:00|74.32|72.12|73.42|71.22|75.95|73.75|73.37|71.17|0
1714067700000|2024-04-25 17:55:00|73.48|71.28|74.02|71.82|74.34|72.14|73.42|71.22|0
1714068000000|2024-04-25 18:00:00|73.96|71.76|74.45|72.25|74.78|72.58|73.85|71.65|0
1714068300000|2024-04-25 18:05:00|74.4|72.2|73.96|71.76|74.67|72.47|73.69|71.49|0
1714068600000|2024-04-25 18:10:00|73.91|71.71|74.23|72.03|74.45|72.25|73.74|71.54|0
1714068900000|2024-04-25 18:15:00|74.17|71.97|73.85|71.65|74.17|71.97|73.58|71.38|0
1714069200000|2024-04-25 18:20:00|73.79|71.59|74.77|72.57|74.77|72.57|73.68|71.48|0
1714069500000|2024-04-25 18:25:00|74.72|72.52|77.21|75.01|77.32|75.12|74.72|72.52|0
1714069800000|2024-04-25 18:30:00|77.38|75.18|76.65|74.45|77.38|75.18|75.54|73.34|0
1714070100000|2024-04-25 18:35:00|76.7|74.5|76.93|74.73|77.38|75.18|76.48|74.28|0
1714070400000|2024-04-25 18:40:00|77.04|74.84|77.6|75.4|77.77|75.57|76.76|74.56|0
1714070700000|2024-04-25 18:45:00|77.77|75.57|77.48|75.28|77.82|75.62|77.37|75.17|0
1714071000000|2024-04-25 18:50:00|77.43|75.23|77.42|75.22|78.05|75.85|77.03|74.83|0
1714071300000|2024-04-25 18:55:00|77.48|75.28|76.36|74.16|78.05|75.85|76.14|73.94|0
1714071600000|2024-04-25 19:00:00|76.25|74.05|74.21|72.01|76.36|74.16|74.05|71.85|0
1714071900000|2024-04-25 19:05:00|74.32|72.12|74.48|72.28|74.97|72.77|73.88|71.68|0
1714072200000|2024-04-25 19:10:00|74.37|72.17|74.1|71.9|74.7|72.5|73.93|71.73|0
1714072500000|2024-04-25 19:15:00|74.04|71.84|72.64|70.44|74.15|71.95|72.53|70.33|0
1714072800000|2024-04-25 19:20:00|72.69|70.49|72.69|70.49|73.02|70.82|72.32|70.12|0
1714073100000|2024-04-25 19:25:00|72.64|70.44|72.58|70.38|73.17|70.97|72.42|70.22|0
1714073400000|2024-04-25 19:30:00|72.53|70.33|73.28|71.08|73.6|71.4|72.53|70.33|0
1714073700000|2024-04-25 19:35:00|73.39|71.19|74.2|72|74.31|72.11|73.39|71.19|0
1714074000000|2024-04-25 19:40:00|74.09|71.89|74.96|72.76|75.73|73.53|74.09|71.89|0
1714074300000|2024-04-25 19:45:00|75.07|72.87|75.62|73.42|75.67|73.47|74.79|72.59|0
1714074600000|2024-04-25 19:50:00|75.56|73.36|74.74|72.54|75.56|73.36|74.68|72.48|0
1714074900000|2024-04-25 19:55:00|74.9|72.7|74.13|71.93|75.07|72.87|74.03|71.83|0
1714075200000|2024-04-25 20:00:00|73.92|71.72|65.46|63.26|74.68|72.48|65.46|63.26|0
1714075500000|2024-04-25 20:05:00|65.6|63.4|65.66|63.46|68.56|66.36|64.09|61.89|0
1714075800000|2024-04-25 20:10:00|65.49|63.29|63.97|61.77|65.68|63.48|63.59|61.39|0
1714076100000|2024-04-25 20:15:00|63.88|61.48|64.22|61.82|64.31|61.91|63.59|61.19|0
1714076400000|2024-04-25 20:20:00|64.17|61.77|64.02|61.62|64.31|61.91|63.63|61.23|0
1714076700000|2024-04-25 20:25:00|64.07|61.67|64.31|61.91|64.89|62.49|64.07|61.67|0
1714077000000|2024-04-25 20:30:00|64.33|61.93|64.26|61.86|64.55|62.15|64.11|61.71|0
1714077300000|2024-04-25 20:35:00|64.31|61.91|63.48|61.08|64.31|61.91|63.44|61.04|0
1714077600000|2024-04-25 20:40:00|63.53|61.13|63.22|60.82|63.58|61.18|63.1|60.7|0
1714077900000|2024-04-25 20:45:00|63.15|60.75|62.69|60.29|63.53|61.13|62.67|60.27|0
1714078200000|2024-04-25 20:50:00|62.67|60.27|63.1|60.7|63.14|60.74|62.62|60.22|0
1714078500000|2024-04-25 20:55:00|63.05|60.65|62.74|60.34|63.38|60.98|62.74|60.34|0
1714078800000|2024-04-25 21:00:00|62.92|60.52|63.14|60.74|63.14|60.74|62.82|60.42|0
1714079100000|2024-04-25 21:05:00|63.19|60.79|63.35|60.95|63.47|61.07|63.09|60.69|0
1714079400000|2024-04-25 21:10:00|63.37|60.97|63.45|61.05|63.48|61.08|63.37|60.97|0
1714079700000|2024-04-25 21:15:00|63.55|61.15|63.61|61.21|63.71|61.31|63.51|61.11|0
1714080000000|2024-04-25 21:20:00|63.65|61.25|63.75|61.35|63.75|61.35|63.65|61.25|0
1714080300000|2024-04-25 21:25:00|63.76|61.36|63.99|61.59|64.03|61.63|63.75|61.35|0
1714080600000|2024-04-25 21:30:00|63.98|61.58|64.18|61.78|64.32|61.92|63.98|61.58|0
1714080900000|2024-04-25 21:35:00|64.22|61.82|64.05|61.65|64.23|61.83|64.04|61.64|0
1714081200000|2024-04-25 21:40:00|64.08|61.68|64.07|61.67|64.13|61.73|64.01|61.61|0
1714081500000|2024-04-25 21:45:00|64.1|61.7|64.19|61.79|64.31|61.91|64.08|61.68|0
1714081800000|2024-04-25 21:50:00|64.22|61.82|64.1|61.7|64.34|61.94|64.1|61.7|0
1714082100000|2024-04-25 21:55:00|64.11|61.71|63.51|61.11|64.27|61.87|62.97|60.57|0
1714082400000|2024-04-25 22:00:00|62.48|60.08|64.15|61.75|64.52|62.12|62.48|60.08|0
1714082700000|2024-04-25 22:05:00|64.25|61.85|64.56|62.16|65.15|62.75|64.25|61.85|0
1714083000000|2024-04-25 22:10:00|64.47|62.07|64.44|62.04|64.98|62.58|64.44|62.04|0
1714083300000|2024-04-25 22:15:00|64.42|62.02|64.83|62.43|64.93|62.53|64.42|62.02|0
1714083600000|2024-04-25 22:20:00|64.85|62.45|64.61|62.21|65|62.6|64.61|62.21|0
1714083900000|2024-04-25 22:25:00|64.56|62.16|64.75|62.35|64.95|62.55|64.56|62.16|0
1714084200000|2024-04-25 22:30:00|64.8|62.4|64.65|62.25|64.8|62.4|64.46|62.06|0
1714084500000|2024-04-25 22:35:00|64.6|62.2|64.46|62.06|64.7|62.3|64.41|62.01|0
1714084800000|2024-04-25 22:40:00|64.48|62.08|64.31|61.91|64.55|62.15|64.16|61.76|0
1714085100000|2024-04-25 22:45:00|64.36|61.96|64.45|62.05|64.5|62.1|64.21|61.81|0
1714085400000|2024-04-25 22:50:00|64.5|62.1|64.57|62.17|64.65|62.25|64.35|61.95|0
1714085700000|2024-04-25 22:55:00|64.6|62.2|64.38|61.98|64.6|62.2|64.35|61.95|0
1714086000000|2024-04-25 23:00:00|64.43|62.03|64.45|62.05|64.84|62.44|64.3|61.9|0
1714086300000|2024-04-25 23:05:00|64.42|62.02|64.62|62.22|64.69|62.29|64.4|62|0
1714086600000|2024-04-25 23:10:00|64.64|62.24|64.98|62.58|65.37|62.97|64.64|62.24|0
1714086900000|2024-04-25 23:15:00|64.93|62.53|64.83|62.43|65.08|62.68|64.78|62.38|0
1714087200000|2024-04-25 23:20:00|64.88|62.48|64.88|62.48|64.93|62.53|64.73|62.33|0
1714087500000|2024-04-25 23:25:00|64.9|62.5|65.22|62.82|65.27|62.87|64.88|62.48|0
1714087800000|2024-04-25 23:30:00|65.15|62.75|65.42|63.02|65.42|63.02|64.98|62.58|0
1714088100000|2024-04-25 23:35:00|65.37|62.97|65.41|63.01|65.56|63.16|65.17|62.77|0
1714088400000|2024-04-25 23:40:00|65.36|62.96|65.12|62.72|65.41|63.01|65.09|62.69|0
1714088700000|2024-04-25 23:45:00|65.07|62.67|64.82|62.42|65.17|62.77|64.77|62.37|0
1714089000000|2024-04-25 23:50:00|64.85|62.45|65.02|62.62|65.16|62.76|64.77|62.37|0
1714089300000|2024-04-25 23:55:00|65.06|62.66|65.11|62.71|65.16|62.76|64.97|62.57|0
1714089600000|2024-04-26 00:00:00|65.21|62.81|65.45|63.05|65.5|63.1|65.11|62.71|0
1714089900000|2024-04-26 00:05:00|65.48|63.08|65.21|62.81|65.6|63.2|65.06|62.66|0
1714090200000|2024-04-26 00:10:00|65.13|62.73|65.01|62.61|65.25|62.85|64.81|62.41|0
1714090500000|2024-04-26 00:15:00|64.96|62.76|64.96|62.76|65.25|63.05|64.88|62.68|0
1714090800000|2024-04-26 00:20:00|64.91|62.71|65.1|62.9|65.2|63|64.81|62.61|0
1714091100000|2024-04-26 00:25:00|65.08|62.88|64.9|62.7|65.15|62.95|64.71|62.51|0
1714091400000|2024-04-26 00:30:00|64.88|62.68|64.78|62.58|64.93|62.73|64.75|62.55|0
1714091700000|2024-04-26 00:35:00|64.8|62.6|64.8|62.6|64.85|62.65|64.63|62.43|0
1714092000000|2024-04-26 00:40:00|64.83|62.63|64.85|62.65|65|62.8|64.73|62.53|0
1714092300000|2024-04-26 00:45:00|64.82|62.62|64.87|62.67|64.97|62.77|64.7|62.5|0
1714092600000|2024-04-26 00:50:00|64.85|62.65|64.8|62.6|64.94|62.74|64.75|62.55|0
1714092900000|2024-04-26 00:55:00|64.84|62.64|64.82|62.62|64.89|62.69|64.7|62.5|0
1714093200000|2024-04-26 01:00:00|64.79|62.59|64.79|62.59|64.99|62.79|64.74|62.54|0
1714093500000|2024-04-26 01:05:00|64.84|62.64|64.94|62.74|65.04|62.84|64.79|62.59|0
1714093800000|2024-04-26 01:10:00|64.89|62.69|65.18|62.98|65.23|63.03|64.89|62.69|0
1714094100000|2024-04-26 01:15:00|65.11|62.91|64.57|62.37|65.18|62.98|64.54|62.34|0
1714094400000|2024-04-26 01:20:00|64.59|62.39|64.61|62.41|64.64|62.44|64.49|62.29|0
1714094700000|2024-04-26 01:25:00|64.59|62.39|64.54|62.34|64.69|62.49|64.49|62.29|0
1714095000000|2024-04-26 01:30:00|64.49|62.29|64.34|62.14|64.56|62.36|64.22|62.02|0
1714095300000|2024-04-26 01:35:00|64.32|62.12|64.15|61.95|64.34|62.14|63.95|61.75|0
1714095600000|2024-04-26 01:40:00|64.19|61.99|64.1|61.9|64.27|62.07|64.05|61.85|0
1714095900000|2024-04-26 01:45:00|64.07|61.87|64.24|62.04|64.29|62.09|64.05|61.85|0
1714096200000|2024-04-26 01:50:00|64.29|62.09|64.09|61.89|64.34|62.14|64.09|61.89|0
1714096500000|2024-04-26 01:55:00|64.14|61.94|64.19|61.99|64.29|62.09|64.14|61.94|0
1714096800000|2024-04-26 02:00:00|64.21|62.01|64.09|61.89|64.28|62.08|64.04|61.84|0
1714097100000|2024-04-26 02:05:00|64.11|61.91|64.13|61.93|64.23|62.03|64.09|61.89|0
1714097400000|2024-04-26 02:10:00|64.16|61.96|64.04|61.84|64.16|61.96|63.94|61.74|0
1714097700000|2024-04-26 02:15:00|63.99|61.79|63.99|61.79|64.04|61.84|63.92|61.72|0
1714098000000|2024-04-26 02:20:00|64.01|61.81|64.11|61.91|64.23|62.03|63.99|61.79|0
1714098300000|2024-04-26 02:25:00|64.08|61.88|64.06|61.86|64.23|62.03|64.06|61.86|0
1714098600000|2024-04-26 02:30:00|64.03|61.83|64.01|61.81|64.08|61.88|63.96|61.76|0
1714098900000|2024-04-26 02:35:00|63.98|61.78|64.12|61.92|64.12|61.92|63.98|61.78|0
1714099200000|2024-04-26 02:40:00|64.15|61.95|64.46|62.26|64.46|62.26|64.15|61.95|0
1714099500000|2024-04-26 02:45:00|64.49|62.29|64.7|62.5|64.88|62.68|64.49|62.29|0
1714099800000|2024-04-26 02:50:00|64.68|62.48|64.41|62.21|64.7|62.5|64.39|62.19|0
1714100100000|2024-04-26 02:55:00|64.44|62.24|64.48|62.28|64.56|62.36|64.39|62.19|0
1714100400000|2024-04-26 03:00:00|64.51|62.31|64.38|62.18|64.51|62.31|64.31|62.11|0
1714100700000|2024-04-26 03:05:00|64.41|62.21|64.31|62.11|64.45|62.25|64.31|62.11|0
1714101000000|2024-04-26 03:10:00|64.28|62.08|64.21|62.01|64.45|62.25|64.16|61.96|0
1714101300000|2024-04-26 03:15:00|64.26|62.06|64.16|61.96|64.26|62.06|64.14|61.94|0
1714101600000|2024-04-26 03:20:00|64.13|61.93|63.6|61.4|64.3|62.1|63.6|61.4|0
1714101900000|2024-04-26 03:25:00|63.58|61.38|63.72|61.52|64.04|61.84|63.58|61.38|0
1714102200000|2024-04-26 03:30:00|63.67|61.47|63.72|61.52|63.77|61.57|63.48|61.28|0
1714102500000|2024-04-26 03:35:00|63.77|61.57|64.15|61.95|64.25|62.05|63.67|61.47|0
1714102800000|2024-04-26 03:40:00|64.18|61.98|64.29|62.09|64.34|62.14|64.05|61.85|0
1714103100000|2024-04-26 03:45:00|64.25|62.05|64.15|61.95|64.34|62.14|64.05|61.85|0
1714103400000|2024-04-26 03:50:00|64.12|61.92|64.05|61.85|64.15|61.95|63.9|61.7|0
1714103700000|2024-04-26 03:55:00|64.07|61.87|63.93|61.73|64.15|61.95|63.9|61.7|0
1714104000000|2024-04-26 04:00:00|63.9|61.7|64.19|61.99|64.19|61.99|63.9|61.7|0
1714104300000|2024-04-26 04:05:00|64.17|61.97|64.04|61.84|64.29|62.09|63.99|61.79|0
1714104600000|2024-04-26 04:10:00|63.99|61.79|63.99|61.79|64.04|61.84|63.9|61.7|0
1714104900000|2024-04-26 04:15:00|64.02|61.82|64.09|61.89|64.09|61.89|63.94|61.74|0
1714105200000|2024-04-26 04:20:00|64.04|61.84|63.84|61.64|64.04|61.84|63.84|61.64|0
1714105500000|2024-04-26 04:25:00|63.8|61.6|63.75|61.55|63.84|61.64|63.7|61.5|0
1714105800000|2024-04-26 04:30:00|63.72|61.52|63.74|61.54|63.75|61.55|63.63|61.43|0
1714106100000|2024-04-26 04:35:00|63.79|61.59|63.89|61.69|63.99|61.79|63.74|61.54|0
1714106400000|2024-04-26 04:40:00|63.84|61.64|63.81|61.61|63.84|61.64|63.77|61.57|0
1714106700000|2024-04-26 04:45:00|63.79|61.59|63.2|61|64.17|61.97|63.2|61|0
1714107000000|2024-04-26 04:50:00|63.22|61.02|63.41|61.21|63.41|61.21|63.22|61.02|0
1714107300000|2024-04-26 04:55:00|63.46|61.26|63.51|61.31|63.56|61.36|63.41|61.21|0
1714107600000|2024-04-26 05:00:00|63.56|61.36|63.6|61.4|63.7|61.5|63.41|61.21|0
1714107900000|2024-04-26 05:05:00|63.65|61.45|63.65|61.45|63.8|61.6|63.53|61.33|0
1714108200000|2024-04-26 05:10:00|63.68|61.48|63.55|61.35|63.7|61.5|63.5|61.3|0
1714108500000|2024-04-26 05:15:00|63.5|61.3|63.36|61.16|63.6|61.4|63.31|61.11|0
1714108800000|2024-04-26 05:20:00|63.31|61.11|63.38|61.18|63.55|61.35|63.31|61.11|0
1714109100000|2024-04-26 05:25:00|63.4|61.2|63.45|61.25|63.59|61.39|63.35|61.15|0
1714109400000|2024-04-26 05:30:00|63.47|61.27|63.45|61.25|63.59|61.39|63.4|61.2|0
1714109700000|2024-04-26 05:35:00|63.4|61.2|63.16|60.96|63.5|61.3|63.11|60.91|0
1714110000000|2024-04-26 05:40:00|63.2|61|63.11|60.91|63.35|61.15|63.11|60.91|0
1714110300000|2024-04-26 05:45:00|63.08|60.88|62.82|60.62|63.15|60.95|62.82|60.62|0
1714110600000|2024-04-26 05:50:00|62.86|60.66|62.72|60.52|63.01|60.81|62.67|60.47|0
1714110900000|2024-04-26 05:55:00|62.77|60.57|62.81|60.61|62.96|60.76|62.77|60.57|0
1714111200000|2024-04-26 06:00:00|62.76|60.56|62.84|60.64|62.91|60.71|62.62|60.42|0
1714111500000|2024-04-26 06:05:00|62.86|60.66|62.95|60.75|62.95|60.75|62.52|60.32|0
1714111800000|2024-04-26 06:10:00|62.9|60.7|62.9|60.7|63.1|60.9|62.83|60.63|0
1714112100000|2024-04-26 06:15:00|62.95|60.75|63|60.8|63.09|60.89|62.85|60.65|0
1714112400000|2024-04-26 06:20:00|63.02|60.82|62.85|60.65|63.17|60.97|62.83|60.63|0
1714112700000|2024-04-26 06:25:00|62.9|60.7|62.85|60.65|63.14|60.94|62.73|60.53|0
1714113000000|2024-04-26 06:30:00|62.8|60.6|62.8|60.6|62.94|60.74|62.8|60.6|0
1714113300000|2024-04-26 06:35:00|62.85|60.65|62.56|60.36|62.85|60.65|62.42|60.22|0
1714113600000|2024-04-26 06:40:00|62.51|60.31|62.32|60.12|62.7|60.5|62.32|60.12|0
1714113900000|2024-04-26 06:45:00|62.18|59.98|62.65|60.45|62.68|60.48|62.18|59.98|0
1714114200000|2024-04-26 06:50:00|62.63|60.43|62.79|60.59|62.89|60.69|62.6|60.4|0
1714114500000|2024-04-26 06:55:00|62.74|60.54|62.94|60.74|62.94|60.74|62.7|60.5|0
1714114800000|2024-04-26 07:00:00|62.98|60.78|63.37|61.17|63.56|61.36|62.84|60.64|0
1714115100000|2024-04-26 07:05:00|63.42|61.22|63.9|61.7|64.09|61.89|63.37|61.17|0
1714115400000|2024-04-26 07:10:00|63.95|61.75|63.75|61.55|64.09|61.89|63.61|61.41|0
1714115700000|2024-04-26 07:15:00|63.8|61.6|63.75|61.55|64.02|61.82|63.7|61.5|0
1714116000000|2024-04-26 07:20:00|63.73|61.53|64.07|61.87|64.19|61.99|63.7|61.5|0
1714116300000|2024-04-26 07:25:00|64.06|61.86|63.84|61.64|64.09|61.89|63.75|61.55|0
1714116600000|2024-04-26 07:30:00|63.82|61.62|63.84|61.64|64.01|61.81|63.62|61.42|0
1714116900000|2024-04-26 07:35:00|63.87|61.67|63.55|61.35|63.89|61.69|63.55|61.35|0
1714117200000|2024-04-26 07:40:00|63.52|61.32|63.35|61.15|63.64|61.44|63.35|61.15|0
1714117500000|2024-04-26 07:45:00|63.4|61.2|63.5|61.3|63.5|61.3|63.25|61.05|0
1714117800000|2024-04-26 07:50:00|63.45|61.25|63.3|61.1|63.93|61.73|63.3|61.1|0
1714118100000|2024-04-26 07:55:00|63.35|61.15|63.69|61.49|63.78|61.58|63.3|61.1|0
1714118400000|2024-04-26 08:00:00|63.78|61.58|63.83|61.63|64.03|61.83|63.64|61.44|0
1714118700000|2024-04-26 08:05:00|63.88|61.68|63.73|61.53|63.98|61.78|63.49|61.29|0
1714119000000|2024-04-26 08:10:00|63.68|61.48|63.58|61.38|63.83|61.63|63.54|61.34|0
1714119300000|2024-04-26 08:15:00|63.63|61.43|63.44|61.24|63.87|61.67|63.44|61.24|0
1714119600000|2024-04-26 08:20:00|63.39|61.19|63.73|61.53|63.92|61.72|63.34|61.14|0
1714119900000|2024-04-26 08:25:00|63.77|61.57|63.68|61.48|64.07|61.87|63.63|61.43|0
1714120200000|2024-04-26 08:30:00|63.72|61.52|63.8|61.6|63.82|61.62|63.53|61.33|0
1714120500000|2024-04-26 08:35:00|63.77|61.57|64.16|61.96|64.16|61.96|63.77|61.57|0
1714120800000|2024-04-26 08:40:00|64.11|61.91|63.91|61.71|64.21|62.01|63.86|61.66|0
1714121100000|2024-04-26 08:45:00|63.94|61.74|64.11|61.91|64.11|61.91|63.72|61.52|0
1714121400000|2024-04-26 08:50:00|64.06|61.86|64.45|62.25|64.5|62.3|63.94|61.74|0
1714121700000|2024-04-26 08:55:00|64.5|62.3|64.49|62.29|64.69|62.49|64.35|62.15|0
1714122000000|2024-04-26 09:00:00|64.45|62.25|64.79|62.59|64.79|62.59|64.45|62.25|0
1714122300000|2024-04-26 09:05:00|64.74|62.54|64.64|62.44|64.79|62.59|64.49|62.29|0
1714122600000|2024-04-26 09:10:00|64.61|62.41|65.03|62.83|65.18|62.98|64.59|62.39|0
1714122900000|2024-04-26 09:15:00|64.98|62.78|65.38|63.18|65.48|63.28|64.88|62.68|0
1714123200000|2024-04-26 09:20:00|65.4|63.2|65.18|62.98|65.43|63.23|65.13|62.93|0
1714123500000|2024-04-26 09:25:00|65.23|63.03|65.07|62.87|65.32|63.12|65.07|62.87|0
1714123800000|2024-04-26 09:30:00|65.12|62.92|64.73|62.53|65.22|63.02|64.73|62.53|0
1714124100000|2024-04-26 09:35:00|64.75|62.55|64.73|62.53|64.83|62.63|64.63|62.43|0
1714124400000|2024-04-26 09:40:00|64.78|62.58|64.48|62.28|64.78|62.58|64.38|62.18|0
1714124700000|2024-04-26 09:45:00|64.53|62.33|64.43|62.23|64.53|62.33|64.28|62.08|0
1714125000000|2024-04-26 09:50:00|64.38|62.18|64.38|62.18|64.52|62.32|64.31|62.11|0
1714125300000|2024-04-26 09:55:00|64.43|62.23|64.57|62.37|64.82|62.62|64.28|62.08|0
1714125600000|2024-04-26 10:00:00|64.52|62.32|64.72|62.52|64.77|62.57|64.42|62.22|0
1714125900000|2024-04-26 10:05:00|64.69|62.49|64.42|62.22|64.69|62.49|64.37|62.17|0
1714126200000|2024-04-26 10:10:00|64.47|62.27|64.71|62.51|64.76|62.56|64.27|62.07|0
1714126500000|2024-04-26 10:15:00|64.76|62.56|64.47|62.27|64.86|62.66|64.42|62.22|0
1714126800000|2024-04-26 10:20:00|64.42|62.22|64.22|62.02|64.42|62.22|64.15|61.95|0
1714127100000|2024-04-26 10:25:00|64.27|62.07|64.07|61.87|64.27|62.07|64.02|61.82|0
1714127400000|2024-04-26 10:30:00|64.41|62.21|64.41|62.21|64.66|62.46|64.12|61.92|0
1714127700000|2024-04-26 10:35:00|64.36|62.16|64.31|62.11|64.56|62.36|64.19|61.99|0
1714128000000|2024-04-26 10:40:00|64.36|62.16|64.94|62.74|65.03|62.83|63.86|61.66|0
1714128300000|2024-04-26 10:45:00|64.89|62.69|64.88|62.68|64.98|62.78|64.69|62.49|0
1714128600000|2024-04-26 10:50:00|64.84|62.64|65.13|62.93|65.13|62.93|64.79|62.59|0
1714128900000|2024-04-26 10:55:00|65.18|62.98|65.18|62.98|65.62|63.42|65.13|62.93|0
1714129200000|2024-04-26 11:00:00|65.13|62.93|64.73|62.53|65.13|62.93|64.63|62.43|0
1714129500000|2024-04-26 11:05:00|64.78|62.58|64.22|62.02|64.78|62.58|64.07|61.87|0
1714129800000|2024-04-26 11:10:00|64.24|62.04|63.95|61.75|64.24|62.04|63.8|61.6|0
1714130100000|2024-04-26 11:15:00|64|61.8|64.09|61.89|64.24|62.04|63.85|61.65|0
1714130400000|2024-04-26 11:20:00|64.07|61.87|64.33|62.13|64.43|62.23|63.9|61.7|0
1714130700000|2024-04-26 11:25:00|64.28|62.08|64.38|62.18|64.63|62.43|64.28|62.08|0
1714131000000|2024-04-26 11:30:00|64.33|62.13|64.48|62.28|64.48|62.28|64.23|62.03|0
1714131300000|2024-04-26 11:35:00|64.52|62.32|64.99|62.79|65.01|62.81|64.23|62.03|0
1714131600000|2024-04-26 11:40:00|64.96|62.76|64.57|62.37|65.06|62.86|64.55|62.35|0
1714131900000|2024-04-26 11:45:00|64.6|62.4|64.67|62.47|64.67|62.47|64.32|62.12|0
1714132200000|2024-04-26 11:50:00|64.62|62.42|64.37|62.17|64.86|62.66|64.22|62.02|0
1714132500000|2024-04-26 11:55:00|64.32|62.12|64.47|62.27|64.66|62.46|64.32|62.12|0
1714132800000|2024-04-26 12:00:00|64.52|62.32|64.66|62.46|64.86|62.66|64.47|62.27|0
1714133100000|2024-04-26 12:05:00|64.71|62.51|65.05|62.85|65.1|62.9|64.56|62.36|0
1714133400000|2024-04-26 12:10:00|65.1|62.9|64.46|62.26|65.25|63.05|64.22|62.02|0
1714133700000|2024-04-26 12:15:00|64.36|62.16|64.39|62.19|64.56|62.36|64.17|61.97|0
1714134000000|2024-04-26 12:20:00|64.46|62.26|64.65|62.45|64.95|62.75|64.41|62.21|0
1714134300000|2024-04-26 12:25:00|64.7|62.5|65.02|62.82|65.42|63.22|64.48|62.28|0
1714134600000|2024-04-26 12:30:00|64.63|62.43|62.57|60.37|64.63|62.43|60.69|58.49|0
1714134900000|2024-04-26 12:35:00|62.9|60.7|62.5|60.3|63.97|61.77|62.09|59.89|0
1714135200000|2024-04-26 12:40:00|62.66|60.46|62.9|60.7|64.26|62.06|62.66|60.46|0
1714135500000|2024-04-26 12:45:00|62.73|60.53|64.55|62.35|65.14|62.94|62.73|60.53|0
1714135800000|2024-04-26 12:50:00|64.5|62.3|65.78|63.58|66.05|63.85|64.47|62.27|0
1714136100000|2024-04-26 12:55:00|65.83|63.63|64.59|62.39|65.83|63.63|64.49|62.29|0
1714136400000|2024-04-26 13:00:00|64.54|62.34|64.54|62.34|64.57|62.37|63.57|61.37|0
1714136700000|2024-04-26 13:05:00|64.49|62.29|64.88|62.68|65.28|63.08|64.2|62|0
1714137000000|2024-04-26 13:10:00|64.83|62.63|65.52|63.32|65.67|63.47|64.69|62.49|0
1714137300000|2024-04-26 13:15:00|65.5|63.3|65.42|63.22|65.5|63.3|64.93|62.73|0
1714137600000|2024-04-26 13:20:00|65.47|63.27|65.22|63.02|65.62|63.42|65.03|62.83|0
1714137900000|2024-04-26 13:25:00|65.27|63.07|66.17|63.97|67.07|64.87|64.88|62.68|0
1714138200000|2024-04-26 13:30:00|66.22|64.02|65.08|62.88|66.72|64.52|64.8|62.6|0
1714138500000|2024-04-26 13:35:00|64.17|61.97|63.55|61.35|65.07|62.87|63.21|61.01|0
1714138800000|2024-04-26 13:40:00|63.5|61.3|64.18|61.98|64.67|62.47|63.45|61.25|0
1714139100000|2024-04-26 13:45:00|64.28|62.08|63.35|61.15|64.28|62.08|63.35|61.15|0
1714139400000|2024-04-26 13:50:00|63.25|61.05|62.1|59.9|63.54|61.34|61.96|59.76|0
1714139700000|2024-04-26 13:55:00|62.15|59.95|62.67|60.47|63.23|61.03|61.67|59.47|0
1714140000000|2024-04-26 14:00:00|62.5|60.3|61.29|59.09|62.95|60.75|61.05|58.85|0
1714140300000|2024-04-26 14:05:00|61.19|58.99|61.14|58.94|62.81|60.61|60.96|58.76|0
1714140600000|2024-04-26 14:10:00|61.24|59.04|60.67|58.47|61.24|59.04|60.44|58.24|0
1714140900000|2024-04-26 14:15:00|60.63|58.43|60.86|58.66|61.19|58.99|60.44|58.24|0
1714141200000|2024-04-26 14:20:00|60.81|58.61|60.62|58.42|61.52|59.32|60.53|58.33|0
1714141500000|2024-04-26 14:25:00|60.67|58.47|62.71|60.51|62.71|60.51|60.67|58.47|0
1714141800000|2024-04-26 14:30:00|62.76|60.56|61.76|59.56|63.34|61.14|61.76|59.56|0
1714142100000|2024-04-26 14:35:00|61.86|59.66|62.05|59.85|62.28|60.08|61.43|59.23|0
1714142400000|2024-04-26 14:40:00|62|59.8|62.33|60.13|62.47|60.27|61.76|59.56|0
1714142700000|2024-04-26 14:45:00|62.28|60.08|61.71|59.51|62.57|60.37|61.57|59.37|0
1714143000000|2024-04-26 14:50:00|61.76|59.56|61.24|59.04|62.61|60.41|61.24|59.04|0
1714143300000|2024-04-26 14:55:00|61.19|58.99|61.85|59.65|61.99|59.79|61.19|58.99|0
1714143600000|2024-04-26 15:00:00|61.7|59.5|61.19|58.99|61.75|59.55|60.35|58.15|0
1714143900000|2024-04-26 15:05:00|61.09|58.89|61.89|59.69|62.08|59.88|61|58.8|0
1714144200000|2024-04-26 15:10:00|61.8|59.6|63.12|60.92|63.8|61.6|61.79|59.59|0
1714144500000|2024-04-26 15:15:00|63.17|60.97|62.43|60.23|63.46|61.26|62.04|59.84|0
1714144800000|2024-04-26 15:20:00|62.39|60.19|63.05|60.85|63.34|61.14|62.39|60.19|0
1714145100000|2024-04-26 15:25:00|63.15|60.95|62.62|60.42|63.15|60.95|62.34|60.14|0
1714145400000|2024-04-26 15:30:00|62.57|60.37|62.81|60.61|63|60.8|62.29|60.09|0
1714145700000|2024-04-26 15:35:00|62.86|60.66|62.52|60.32|62.91|60.71|62.33|60.13|0
1714146000000|2024-04-26 15:40:00|62.47|60.27|61.34|59.14|62.62|60.42|61.34|59.14|0
1714146300000|2024-04-26 15:45:00|61.29|59.09|61.29|59.09|61.67|59.47|61.15|58.95|0
1714146600000|2024-04-26 15:50:00|61.24|59.04|61.9|59.7|62.23|60.03|61.2|59|0
1714146900000|2024-04-26 15:55:00|61.85|59.65|61.8|59.6|62.14|59.94|61.66|59.46|0
1714147200000|2024-04-26 16:00:00|61.85|59.65|62.04|59.84|62.66|60.46|61.85|59.65|0
1714147500000|2024-04-26 16:05:00|61.99|59.79|61.94|59.74|62.42|60.22|61.94|59.74|0
1714147800000|2024-04-26 16:10:00|61.9|59.7|61.61|59.41|62.08|59.88|61.56|59.36|0
1714148100000|2024-04-26 16:15:00|61.56|59.36|61.66|59.46|61.94|59.74|61.52|59.32|0
1714148400000|2024-04-26 16:20:00|61.7|59.5|61.56|59.36|61.89|59.69|61.42|59.22|0
1714148700000|2024-04-26 16:25:00|61.51|59.31|61.32|59.12|61.65|59.45|61.23|59.03|0
1714149000000|2024-04-26 16:30:00|61.42|59.22|61.18|58.98|61.79|59.59|61.18|58.98|0
1714149300000|2024-04-26 16:35:00|61.23|59.03|60.67|58.47|61.28|59.08|60.62|58.42|0
1714149600000|2024-04-26 16:40:00|60.62|58.42|60.85|58.65|61.18|58.98|60.57|58.37|0
1714149900000|2024-04-26 16:45:00|60.9|58.7|61.03|58.83|61.92|59.72|60.81|58.61|0
1714150200000|2024-04-26 16:50:00|60.99|58.79|60.75|58.55|61.13|58.93|60.75|58.55|0
1714150500000|2024-04-26 16:55:00|60.71|58.51|60.29|58.09|60.75|58.55|60.29|58.09|0
1714150800000|2024-04-26 17:00:00|60.24|58.04|60.42|58.22|60.75|58.55|59.97|57.77|0
1714151100000|2024-04-26 17:05:00|60.38|58.18|60.56|58.36|60.7|58.5|60.19|57.99|0
1714151400000|2024-04-26 17:10:00|60.52|58.32|60.24|58.04|60.61|58.41|60.19|57.99|0
1714151700000|2024-04-26 17:15:00|60.19|57.99|60.47|58.27|60.56|58.36|60.01|57.81|0
1714152000000|2024-04-26 17:20:00|60.37|58.17|60.1|57.9|60.42|58.22|60|57.8|0
1714152300000|2024-04-26 17:25:00|60.05|57.85|60.19|57.99|60.32|58.12|59.82|57.62|0
1714152600000|2024-04-26 17:30:00|60.09|57.89|59.95|57.75|60.42|58.22|59.68|57.48|0
1714152900000|2024-04-26 17:35:00|60|57.8|60.09|57.89|60.27|58.07|59.68|57.48|0
1714153200000|2024-04-26 17:40:00|60.14|57.94|60.55|58.35|61.11|58.91|60.14|57.94|0
1714153500000|2024-04-26 17:45:00|60.5|58.3|59.99|57.79|60.5|58.3|59.86|57.66|0
1714153800000|2024-04-26 17:50:00|59.9|57.7|60.13|57.93|60.13|57.93|59.86|57.66|0
1714154100000|2024-04-26 17:55:00|60.18|57.98|60.54|58.34|60.64|58.44|60.13|57.93|0
1714154400000|2024-04-26 18:00:00|60.5|58.3|60.91|58.71|61.1|58.9|60.41|58.21|0
1714154700000|2024-04-26 18:05:00|60.96|58.76|60.87|58.67|60.96|58.76|60.59|58.39|0
1714155000000|2024-04-26 18:10:00|60.91|58.71|60.96|58.76|61|58.8|60.59|58.39|0
1714155300000|2024-04-26 18:15:00|60.91|58.71|61.28|59.08|61.33|59.13|60.72|58.52|0
1714155600000|2024-04-26 18:20:00|61.33|59.13|61.33|59.13|61.47|59.27|61|58.8|0
1714155900000|2024-04-26 18:25:00|61.28|59.08|61.37|59.17|61.7|59.5|61.23|59.03|0
1714156200000|2024-04-26 18:30:00|61.42|59.22|62.03|59.83|62.08|59.88|61.42|59.22|0
1714156500000|2024-04-26 18:35:00|61.98|59.78|61.13|58.93|61.98|59.78|61.13|58.93|0
1714156800000|2024-04-26 18:40:00|61.18|58.98|61.18|58.98|61.37|59.17|60.95|58.75|0
1714157100000|2024-04-26 18:45:00|61.23|59.03|61.32|59.12|61.51|59.31|60.95|58.75|0
1714157400000|2024-04-26 18:50:00|61.27|59.07|61.5|59.3|61.6|59.4|61.18|58.98|0
1714157700000|2024-04-26 18:55:00|61.55|59.35|60.57|58.37|61.78|59.58|60.57|58.37|0
1714158000000|2024-04-26 19:00:00|60.66|58.46|60.8|58.6|61.17|58.97|60.43|58.23|0
1714158300000|2024-04-26 19:05:00|60.85|58.65|60.47|58.27|60.94|58.74|60.43|58.23|0
1714158600000|2024-04-26 19:10:00|60.43|58.23|60.22|58.02|60.7|58.5|60.03|57.83|0
1714158900000|2024-04-26 19:15:00|60.26|58.06|60.21|58.01|60.49|58.29|60.08|57.88|0
1714159200000|2024-04-26 19:20:00|60.26|58.06|59.84|57.64|60.31|58.11|59.8|57.6|0
1714159500000|2024-04-26 19:25:00|59.89|57.69|59.7|57.5|59.98|57.78|59.66|57.46|0
1714159800000|2024-04-26 19:30:00|59.75|57.55|60.44|58.24|60.49|58.29|59.7|57.5|0
1714160100000|2024-04-26 19:35:00|60.39|58.19|60.62|58.42|60.76|58.56|60.3|58.1|0
1714160400000|2024-04-26 19:40:00|60.67|58.47|61.61|59.41|61.79|59.59|60.53|58.33|0
1714160700000|2024-04-26 19:45:00|61.65|59.45|61.04|58.84|61.7|59.5|60.81|58.61|0
1714161000000|2024-04-26 19:50:00|61.09|58.89|61.46|59.26|61.51|59.31|60.95|58.75|0
1714161300000|2024-04-26 19:55:00|61.32|59.12|62.45|60.25|62.45|60.25|61.32|59.12|0
1714161600000|2024-04-26 20:00:00|62.26|60.06|62.02|59.82|62.31|60.11|61.93|59.73|0
1714161900000|2024-04-26 20:05:00|62.07|59.87|62.02|59.82|62.07|59.87|61.83|59.63|0
1714162200000|2024-04-26 20:10:00|61.97|59.77|62.26|60.06|62.35|60.15|61.97|59.77|0
1714350000000|2024-04-29 00:20:00|61.07|58.87|61.07|58.87|61.21|59.01|61.07|58.87|0
1714350300000|2024-04-29 00:25:00|61.12|58.92|61.02|58.82|61.12|58.92|60.98|58.78|0
1714350600000|2024-04-29 00:30:00|60.98|58.78|60.88|58.68|61.02|58.82|60.84|58.64|0
1714350900000|2024-04-29 00:35:00|60.83|58.63|60.74|58.54|60.86|58.66|60.67|58.47|0
1714351200000|2024-04-29 00:40:00|60.79|58.59|60.65|58.45|60.86|58.66|60.6|58.4|0
1714351500000|2024-04-29 00:45:00|60.6|58.4|60.69|58.49|60.74|58.54|60.55|58.35|0
1714351800000|2024-04-29 00:50:00|60.64|58.44|60.55|58.35|60.64|58.44|60.5|58.3|0
1714352100000|2024-04-29 00:55:00|60.46|58.26|60.59|58.39|60.62|58.42|60.46|58.26|0
1714352400000|2024-04-29 01:00:00|60.64|58.44|60.59|58.39|60.73|58.53|60.55|58.35|0
1714352700000|2024-04-29 01:05:00|60.55|58.35|60.36|58.16|60.59|58.39|60.31|58.11|0
1714353000000|2024-04-29 01:10:00|60.31|58.11|60.45|58.25|60.5|58.3|60.31|58.11|0
1714353300000|2024-04-29 01:15:00|60.4|58.2|60.4|58.2|60.4|58.2|60.24|58.04|0
1714353600000|2024-04-29 01:20:00|60.45|58.25|60.35|58.15|60.54|58.34|60.35|58.15|0
1714353900000|2024-04-29 01:25:00|60.31|58.11|60.31|58.11|60.4|58.2|60.31|58.11|0
1714354200000|2024-04-29 01:30:00|60.33|58.13|60.3|58.1|60.44|58.24|60.3|58.1|0
1714354500000|2024-04-29 01:35:00|60.26|58.06|60.21|58.01|60.49|58.29|60.12|57.92|0
1714354800000|2024-04-29 01:40:00|60.23|58.03|60.21|58.01|60.39|58.19|60.21|58.01|0
1714355100000|2024-04-29 01:45:00|60.25|58.05|60.25|58.05|60.35|58.15|60.12|57.92|0
1714355400000|2024-04-29 01:50:00|60.21|58.01|60.25|58.05|60.25|58.05|60.16|57.96|0
1714355700000|2024-04-29 01:55:00|60.21|58.01|59.84|57.64|60.3|58.1|59.74|57.54|0
1714356000000|2024-04-29 02:00:00|59.79|57.59|60.2|58|60.2|58|59.79|57.59|0
1714356300000|2024-04-29 02:05:00|60.18|57.98|60.11|57.91|60.34|58.14|60.06|57.86|0
1714356600000|2024-04-29 02:10:00|60.15|57.95|60.15|57.95|60.2|58|60.06|57.86|0
1714356900000|2024-04-29 02:15:00|60.11|57.91|60.2|58|60.22|58.02|60.1|57.9|0
1714357200000|2024-04-29 02:20:00|60.15|57.95|60.38|58.18|60.38|58.18|60.15|57.95|0
1714357500000|2024-04-29 02:25:00|60.33|58.13|60.33|58.13|60.42|58.22|60.24|58.04|0
1714357800000|2024-04-29 02:30:00|60.28|58.08|60.19|57.99|60.33|58.13|60.15|57.95|0
1714358100000|2024-04-29 02:35:00|60.14|57.94|60.01|57.81|60.24|58.04|60.01|57.81|0
1714358400000|2024-04-29 02:40:00|60.05|57.85|60.1|57.9|60.19|57.99|60.05|57.85|0
1714358700000|2024-04-29 02:45:00|60.05|57.85|60.05|57.85|60.19|57.99|60.05|57.85|0
1714359000000|2024-04-29 02:50:00|60|57.8|59.91|57.71|60|57.8|59.91|57.71|0
1714359300000|2024-04-29 02:55:00|59.93|57.73|60.14|57.94|60.18|57.98|59.93|57.73|0
1714359600000|2024-04-29 03:00:00|60.09|57.89|60.13|57.93|60.25|58.05|60.09|57.89|0
1714359900000|2024-04-29 03:05:00|60.11|57.91|60.13|57.93|60.22|58.02|60.09|57.89|0
1714360200000|2024-04-29 03:10:00|60.09|57.89|59.99|57.79|60.13|57.93|59.95|57.75|0
1714360500000|2024-04-29 03:15:00|60.04|57.84|60.04|57.84|60.13|57.93|60.04|57.84|0
1714360800000|2024-04-29 03:20:00|59.99|57.79|60.04|57.84|60.08|57.88|59.94|57.74|0
1714361100000|2024-04-29 03:25:00|60.03|57.83|60.13|57.93|60.13|57.93|60.03|57.83|0
1714361400000|2024-04-29 03:30:00|60.12|57.92|60.12|57.92|60.22|58.02|60.08|57.88|0
1714361700000|2024-04-29 03:35:00|60.17|57.97|60.03|57.83|60.17|57.97|60.01|57.81|0
1714362000000|2024-04-29 03:40:00|60.01|57.81|60.12|57.92|60.17|57.97|60.01|57.81|0
1714362300000|2024-04-29 03:45:00|60.1|57.9|60.16|57.96|60.21|58.01|60.07|57.87|0
1714362600000|2024-04-29 03:50:00|60.12|57.92|60.16|57.96|60.16|57.96|60.07|57.87|0
1714362900000|2024-04-29 03:55:00|60.19|57.99|60.25|58.05|60.25|58.05|60.19|57.99|0
1714363200000|2024-04-29 04:00:00|60.23|58.03|60.18|57.98|60.25|58.05|60.16|57.96|0
1714363500000|2024-04-29 04:05:00|60.16|57.96|60.2|58|60.34|58.14|60.11|57.91|0
1714363800000|2024-04-29 04:10:00|60.18|57.98|59.93|57.73|60.18|57.98|59.93|57.73|0
1714364100000|2024-04-29 04:15:00|59.95|57.75|60.11|57.91|60.2|58|59.93|57.73|0
1714364400000|2024-04-29 04:20:00|60.06|57.86|60.01|57.81|60.11|57.91|60.01|57.81|0
1714364700000|2024-04-29 04:25:00|60.04|57.84|59.97|57.77|60.11|57.91|59.87|57.67|0
1714365000000|2024-04-29 04:30:00|59.92|57.72|59.78|57.58|60.01|57.81|59.78|57.58|0
1714365300000|2024-04-29 04:35:00|59.76|57.56|59.87|57.67|59.87|57.67|59.69|57.49|0
1714365600000|2024-04-29 04:40:00|59.92|57.72|59.91|57.71|59.96|57.76|59.8|57.6|0
1714365900000|2024-04-29 04:45:00|59.96|57.76|59.73|57.53|59.96|57.76|59.68|57.48|0
1714366200000|2024-04-29 04:50:00|59.75|57.55|59.91|57.71|59.96|57.76|59.73|57.53|0
1714366500000|2024-04-29 04:55:00|59.93|57.73|59.91|57.71|59.96|57.76|59.82|57.62|0
1714366800000|2024-04-29 05:00:00|59.96|57.76|60.14|57.94|60.14|57.94|59.84|57.64|0
1714367100000|2024-04-29 05:05:00|60.09|57.89|60.09|57.89|60.14|57.94|60|57.8|0
1714367400000|2024-04-29 05:10:00|60.07|57.87|60.09|57.89|60.11|57.91|60|57.8|0
1714367700000|2024-04-29 05:15:00|60.04|57.84|60.04|57.84|60.13|57.93|60.04|57.84|0
1714368000000|2024-04-29 05:20:00|60.09|57.89|59.97|57.77|60.09|57.89|59.95|57.75|0
1714368300000|2024-04-29 05:25:00|59.95|57.75|59.81|57.61|59.95|57.75|59.81|57.61|0
1714368600000|2024-04-29 05:30:00|59.76|57.56|59.94|57.74|59.99|57.79|59.76|57.56|0
1714368900000|2024-04-29 05:35:00|59.99|57.79|59.9|57.7|60.03|57.83|59.9|57.7|0
1714369200000|2024-04-29 05:40:00|59.89|57.69|59.76|57.56|59.89|57.69|59.76|57.56|0
1714369500000|2024-04-29 05:45:00|59.8|57.6|59.75|57.55|59.89|57.69|59.75|57.55|0
1714369800000|2024-04-29 05:50:00|59.8|57.6|59.75|57.55|59.8|57.6|59.66|57.46|0
1714370100000|2024-04-29 05:55:00|59.8|57.6|59.66|57.46|59.8|57.6|59.66|57.46|0
1714370400000|2024-04-29 06:00:00|59.61|57.41|59.98|57.78|60.12|57.92|59.61|57.41|0
1714370700000|2024-04-29 06:05:00|60|57.8|60.11|57.91|60.3|58.1|59.93|57.73|0
1714371000000|2024-04-29 06:10:00|60.16|57.96|60.14|57.94|60.21|58.01|60.02|57.82|0
1714371300000|2024-04-29 06:15:00|60.11|57.91|60.06|57.86|60.18|57.98|60.02|57.82|0
1714371600000|2024-04-29 06:20:00|60.04|57.84|60.22|58.02|60.25|58.05|60.04|57.84|0
1714371900000|2024-04-29 06:25:00|60.25|58.05|60.22|58.02|60.38|58.18|60.18|57.98|0
1714372200000|2024-04-29 06:30:00|60.24|58.04|60.24|58.04|60.34|58.14|60.15|57.95|0
1714372500000|2024-04-29 06:35:00|60.29|58.09|60.4|58.2|60.43|58.23|60.2|58|0
1714372800000|2024-04-29 06:40:00|60.43|58.23|60.33|58.13|60.43|58.23|60.29|58.09|0
1714373100000|2024-04-29 06:45:00|60.31|58.11|60.38|58.18|60.42|58.22|60.28|58.08|0
1714373400000|2024-04-29 06:50:00|60.42|58.22|60.51|58.31|60.7|58.5|60.42|58.22|0
1714373700000|2024-04-29 06:55:00|60.47|58.27|60.65|58.45|60.65|58.45|60.47|58.27|0
1714374000000|2024-04-29 07:00:00|60.7|58.5|60.58|58.38|60.7|58.5|60.42|58.22|0
1714374300000|2024-04-29 07:05:00|60.6|58.4|60.46|58.26|60.79|58.59|60.42|58.22|0
1714374600000|2024-04-29 07:10:00|60.51|58.31|60.64|58.44|60.74|58.54|60.37|58.17|0
1714374900000|2024-04-29 07:15:00|60.6|58.4|60.64|58.44|60.78|58.58|60.58|58.38|0
1714375200000|2024-04-29 07:20:00|60.6|58.4|60.46|58.26|60.64|58.44|60.36|58.16|0
1714375500000|2024-04-29 07:25:00|60.41|58.21|60.55|58.35|60.59|58.39|60.36|58.16|0
1714375800000|2024-04-29 07:30:00|60.52|58.32|60.73|58.53|60.78|58.58|60.32|58.12|0
1714376100000|2024-04-29 07:35:00|60.71|58.51|60.45|58.25|60.78|58.58|60.36|58.16|0
1714376400000|2024-04-29 07:40:00|60.47|58.27|60.68|58.48|60.73|58.53|60.45|58.25|0
1714376700000|2024-04-29 07:45:00|60.63|58.43|60.63|58.43|60.96|58.76|60.63|58.43|0
1714377000000|2024-04-29 07:50:00|60.59|58.39|60.08|57.88|60.59|58.39|60.03|57.83|0
1714377300000|2024-04-29 07:55:00|60.03|57.83|60.17|57.97|60.31|58.11|60.03|57.83|0
1714377600000|2024-04-29 08:00:00|60.26|58.06|60.4|58.2|60.4|58.2|60.14|57.94|0
1714377900000|2024-04-29 08:05:00|60.44|58.24|60.07|57.87|60.49|58.29|59.98|57.78|0
1714378200000|2024-04-29 08:10:00|60.03|57.83|60.02|57.82|60.12|57.92|59.84|57.64|0
1714378500000|2024-04-29 08:15:00|60.07|57.87|60.21|58.01|60.21|58.01|59.98|57.78|0
1714378800000|2024-04-29 08:20:00|60.25|58.05|60.07|57.87|60.25|58.05|60.02|57.82|0
1714379100000|2024-04-29 08:25:00|60.02|57.82|60.18|57.98|60.34|58.14|60.02|57.82|0
1714379400000|2024-04-29 08:30:00|60.16|57.96|60.38|58.18|60.39|58.19|60.16|57.96|0
1714379700000|2024-04-29 08:35:00|60.36|58.16|60.24|58.04|60.41|58.21|60.2|58|0
1714380000000|2024-04-29 08:40:00|60.22|58.02|60.24|58.04|60.38|58.18|60.15|57.95|0
1714380300000|2024-04-29 08:45:00|60.29|58.09|60.43|58.23|60.56|58.36|60.2|58|0
1714380600000|2024-04-29 08:50:00|60.45|58.25|60.54|58.34|60.61|58.41|60.43|58.23|0
1714380900000|2024-04-29 08:55:00|60.56|58.36|60.65|58.45|60.89|58.69|60.52|58.32|0
1714381200000|2024-04-29 09:00:00|60.61|58.41|60.65|58.45|60.79|58.59|60.61|58.41|0
1714381500000|2024-04-29 09:05:00|60.7|58.5|60.56|58.36|60.7|58.5|60.51|58.31|0
1714381800000|2024-04-29 09:10:00|60.51|58.31|60.79|58.59|60.88|58.68|60.51|58.31|0
1714382100000|2024-04-29 09:15:00|60.74|58.54|61.02|58.82|61.02|58.82|60.69|58.49|0
1714382400000|2024-04-29 09:20:00|60.97|58.77|61.06|58.86|61.34|59.14|60.97|58.77|0
1714382700000|2024-04-29 09:25:00|61.02|58.82|61.11|58.91|61.15|58.95|60.95|58.75|0
1714383000000|2024-04-29 09:30:00|61.15|58.95|61.25|59.05|61.25|59.05|61.01|58.81|0
1714383300000|2024-04-29 09:35:00|61.2|59|60.92|58.72|61.2|59|60.87|58.67|0
1714383600000|2024-04-29 09:40:00|60.96|58.76|60.82|58.62|60.96|58.76|60.76|58.56|0
1714383900000|2024-04-29 09:45:00|60.87|58.67|61.01|58.81|61.01|58.81|60.82|58.62|0
1714384200000|2024-04-29 09:50:00|61.05|58.85|61.43|59.23|61.47|59.27|60.87|58.67|0
1714384500000|2024-04-29 09:55:00|61.38|59.18|61.61|59.41|61.71|59.51|61.38|59.18|0
1714384800000|2024-04-29 10:00:00|61.66|59.46|61.24|59.04|61.71|59.51|61.24|59.04|0
1714385100000|2024-04-29 10:05:00|61.28|59.08|61.16|58.96|61.38|59.18|61.14|58.94|0
1714385400000|2024-04-29 10:10:00|61.19|58.99|61.04|58.84|61.19|58.99|60.91|58.71|0
1714385700000|2024-04-29 10:15:00|61.09|58.89|60.76|58.56|61.09|58.89|60.72|58.52|0
1714386000000|2024-04-29 10:20:00|60.74|58.54|60.85|58.65|60.95|58.75|60.72|58.52|0
1714386300000|2024-04-29 10:25:00|60.83|58.63|60.81|58.61|61.04|58.84|60.81|58.61|0
1714386600000|2024-04-29 10:30:00|60.76|58.56|60.85|58.65|60.94|58.74|60.76|58.56|0
1714386900000|2024-04-29 10:35:00|60.9|58.7|60.8|58.6|60.99|58.79|60.76|58.56|0
1714387200000|2024-04-29 10:40:00|60.85|58.65|60.66|58.46|60.9|58.7|60.62|58.42|0
1714387500000|2024-04-29 10:45:00|60.62|58.42|60.47|58.27|60.71|58.51|60.47|58.27|0
1714387800000|2024-04-29 10:50:00|60.52|58.32|60.47|58.27|60.52|58.32|60.29|58.09|0
1714388100000|2024-04-29 10:55:00|60.43|58.23|60.56|58.36|60.66|58.46|60.38|58.18|0
1714388400000|2024-04-29 11:00:00|60.52|58.32|60.75|58.55|60.79|58.59|60.52|58.32|0
1714388700000|2024-04-29 11:05:00|60.7|58.5|60.77|58.57|60.84|58.64|60.7|58.5|0
1714389000000|2024-04-29 11:10:00|60.75|58.55|60.84|58.64|60.93|58.73|60.75|58.55|0
1714389300000|2024-04-29 11:15:00|60.88|58.68|60.79|58.59|60.98|58.78|60.79|58.59|0
1714389600000|2024-04-29 11:20:00|60.84|58.64|60.42|58.22|60.88|58.68|60.37|58.17|0
1714389900000|2024-04-29 11:25:00|60.37|58.17|59.95|57.75|60.37|58.17|59.91|57.71|0
1714390200000|2024-04-29 11:30:00|59.93|57.73|60.04|57.84|60.14|57.94|59.77|57.57|0
1714390500000|2024-04-29 11:35:00|60.09|57.89|60.04|57.84|60.27|58.07|60.04|57.84|0
1714390800000|2024-04-29 11:40:00|60|57.8|59.86|57.66|60|57.8|59.77|57.57|0
1714391100000|2024-04-29 11:45:00|59.9|57.7|59.81|57.61|59.9|57.7|59.72|57.52|0
1714391400000|2024-04-29 11:50:00|59.79|57.59|59.81|57.61|59.95|57.75|59.76|57.56|0
1714391700000|2024-04-29 11:55:00|59.85|57.65|59.99|57.79|59.99|57.79|59.85|57.65|0
1714392000000|2024-04-29 12:00:00|60.03|57.83|60.08|57.88|60.17|57.97|59.97|57.77|0
1714392300000|2024-04-29 12:05:00|60.03|57.83|59.85|57.65|60.03|57.83|59.66|57.46|0
1714392600000|2024-04-29 12:10:00|59.89|57.69|59.89|57.69|59.98|57.78|59.8|57.6|0
1714392900000|2024-04-29 12:15:00|59.94|57.74|59.94|57.74|60.03|57.83|59.89|57.69|0
1714393200000|2024-04-29 12:20:00|59.89|57.69|59.84|57.64|60.03|57.83|59.7|57.5|0
1714393500000|2024-04-29 12:25:00|59.89|57.69|60.16|57.96|60.21|58.01|59.89|57.69|0
1714393800000|2024-04-29 12:30:00|60.12|57.92|60.34|58.14|60.39|58.19|60.12|57.92|0
1714394100000|2024-04-29 12:35:00|60.39|58.19|60.3|58.1|60.53|58.33|60.25|58.05|0
1714394400000|2024-04-29 12:40:00|60.25|58.05|59.74|57.54|60.3|58.1|59.7|57.5|0
1714394700000|2024-04-29 12:45:00|59.7|57.5|59.83|57.63|59.88|57.68|59.65|57.45|0
1714395000000|2024-04-29 12:50:00|59.88|57.68|59.6|57.4|59.97|57.77|59.56|57.36|0
1714395300000|2024-04-29 12:55:00|59.65|57.45|59.74|57.54|59.88|57.68|59.56|57.36|0
1714395600000|2024-04-29 13:00:00|59.72|57.52|59.78|57.58|60.06|57.86|59.69|57.49|0
1714395900000|2024-04-29 13:05:00|59.74|57.54|60.1|57.9|60.13|57.93|59.69|57.49|0
1714396200000|2024-04-29 13:10:00|60.15|57.95|60.01|57.81|60.33|58.13|59.96|57.76|0
1714396500000|2024-04-29 13:15:00|60.05|57.85|59.78|57.58|60.24|58.04|59.78|57.58|0
1714396800000|2024-04-29 13:20:00|59.82|57.62|59.96|57.76|59.96|57.76|59.82|57.62|0
1714397100000|2024-04-29 13:25:00|60|57.8|59.32|57.12|60.1|57.9|59.32|57.12|0
1714397400000|2024-04-29 13:30:00|59.36|57.16|57.28|55.08|59.54|57.34|57.15|54.95|0
1714397700000|2024-04-29 13:35:00|57.24|55.04|58.31|56.11|58.4|56.2|57.24|55.04|0
1714398000000|2024-04-29 13:40:00|58.27|56.07|59.82|57.62|60.28|58.08|58.27|56.07|0
1714398300000|2024-04-29 13:45:00|59.77|57.57|59.13|56.93|59.91|57.71|58.99|56.79|0
1714398600000|2024-04-29 13:50:00|59.17|56.97|59.91|57.71|60.09|57.89|59.08|56.88|0
1714398900000|2024-04-29 13:55:00|59.81|57.61|59.35|57.15|60|57.8|59.26|57.06|0
1714399200000|2024-04-29 14:00:00|59.26|57.06|58.8|56.6|59.31|57.11|58.44|56.24|0
1714399500000|2024-04-29 14:05:00|58.85|56.65|58.48|56.28|59.08|56.88|58.26|56.06|0
1714399800000|2024-04-29 14:10:00|58.53|56.33|58.03|55.83|58.66|56.46|57.99|55.79|0
1714400100000|2024-04-29 14:15:00|58.08|55.88|58.03|55.83|58.21|56.01|57.63|55.43|0
1714400400000|2024-04-29 14:20:00|57.89|55.69|58.16|55.96|58.48|56.28|57.53|55.33|0
1714400700000|2024-04-29 14:25:00|58.12|55.92|58.07|55.87|58.21|56.01|57.8|55.6|0
1714401000000|2024-04-29 14:30:00|58.02|55.82|57.44|55.24|58.02|55.82|57.35|55.15|0
1714401300000|2024-04-29 14:35:00|57.49|55.29|58.65|56.45|58.93|56.73|57.44|55.24|0
1714401600000|2024-04-29 14:40:00|58.7|56.5|58.38|56.18|58.83|56.63|58.2|56|0
1714401900000|2024-04-29 14:45:00|58.34|56.14|59.01|56.81|59.24|57.04|58.33|56.13|0
1714402200000|2024-04-29 14:50:00|58.97|56.77|58.83|56.63|59.15|56.95|58.6|56.4|0
1714402500000|2024-04-29 14:55:00|58.78|56.58|58.69|56.49|58.88|56.68|58.38|56.18|0
1714402800000|2024-04-29 15:00:00|58.65|56.45|58.83|56.63|59.06|56.86|58.55|56.35|0
1714403100000|2024-04-29 15:05:00|58.78|56.58|59.05|56.85|59.47|57.27|58.78|56.58|0
1714403400000|2024-04-29 15:10:00|59.01|56.81|58.91|56.71|59.28|57.08|58.82|56.62|0
1714403700000|2024-04-29 15:15:00|58.96|56.76|58.41|56.21|59.1|56.9|58.41|56.21|0
1714404000000|2024-04-29 15:20:00|58.46|56.26|58.82|56.62|59.05|56.85|58.41|56.21|0
1714404300000|2024-04-29 15:25:00|58.87|56.67|58.46|56.26|58.91|56.71|58.46|56.26|0
1714404600000|2024-04-29 15:30:00|58.55|56.35|59.28|57.08|59.33|57.13|58.55|56.35|0
1714404900000|2024-04-29 15:35:00|59.32|57.12|59.37|57.17|59.56|57.36|59.14|56.94|0
1714405200000|2024-04-29 15:40:00|59.32|57.12|58.45|56.25|59.46|57.26|58.41|56.21|0
1714405500000|2024-04-29 15:45:00|58.5|56.3|58.91|56.71|59.18|56.98|58.5|56.3|0
1714405800000|2024-04-29 15:50:00|58.86|56.66|58.86|56.66|59|56.8|58.63|56.43|0
1714406100000|2024-04-29 15:55:00|58.81|56.61|58.26|56.06|58.86|56.66|58.22|56.02|0
1714406400000|2024-04-29 16:00:00|58.31|56.11|58.13|55.93|58.54|56.34|57.99|55.79|0
1714406700000|2024-04-29 16:05:00|58.17|55.97|58.04|55.84|58.17|55.97|57.72|55.52|0
1714407000000|2024-04-29 16:10:00|58.03|55.83|57.81|55.61|58.03|55.83|57.72|55.52|0
1714407300000|2024-04-29 16:15:00|57.76|55.56|57.72|55.52|57.81|55.61|57.49|55.29|0
1714407600000|2024-04-29 16:20:00|57.76|55.56|57.76|55.56|57.9|55.7|57.62|55.42|0
1714407900000|2024-04-29 16:25:00|57.71|55.51|57.44|55.24|57.98|55.78|57.44|55.24|0
1714408200000|2024-04-29 16:30:00|57.4|55.2|57.26|55.06|57.71|55.51|57.13|54.93|0
1714408500000|2024-04-29 16:35:00|57.31|55.11|57.53|55.33|57.57|55.37|57.26|55.06|0
1714408800000|2024-04-29 16:40:00|57.48|55.28|57.48|55.28|58.2|56|57.26|55.06|0
1714409100000|2024-04-29 16:45:00|57.44|55.24|57.57|55.37|57.68|55.48|57.26|55.06|0
1714409400000|2024-04-29 16:50:00|57.53|55.33|57.97|55.77|58.11|55.91|57.53|55.33|0
1714409700000|2024-04-29 16:55:00|57.93|55.73|57.79|55.59|58.11|55.91|57.75|55.55|0
1714410000000|2024-04-29 17:00:00|57.84|55.64|57.88|55.68|58.2|56|57.75|55.55|0
1714410300000|2024-04-29 17:05:00|57.84|55.64|58.06|55.86|58.42|56.22|57.84|55.64|0
1714410600000|2024-04-29 17:10:00|58.01|55.81|57.92|55.72|58.24|56.04|57.92|55.72|0
1714410900000|2024-04-29 17:15:00|57.97|55.77|57.83|55.63|58.15|55.95|57.65|55.45|0
1714411200000|2024-04-29 17:20:00|57.78|55.58|57.38|55.18|57.83|55.63|57.33|55.13|0
1714411500000|2024-04-29 17:25:00|57.42|55.22|57.02|54.82|57.42|55.22|57.02|54.82|0
1714411800000|2024-04-29 17:30:00|56.93|54.73|56.93|54.73|57.38|55.18|56.88|54.68|0
1714412100000|2024-04-29 17:35:00|56.88|54.68|57.06|54.86|57.15|54.95|56.84|54.64|0
1714412400000|2024-04-29 17:40:00|57.11|54.91|56.97|54.77|57.11|54.91|56.88|54.68|0
1714412700000|2024-04-29 17:45:00|56.93|54.73|57.1|54.9|57.15|54.95|56.79|54.59|0
1714413000000|2024-04-29 17:50:00|57.15|54.95|57.28|55.08|57.32|55.12|56.97|54.77|0
1714413300000|2024-04-29 17:55:00|57.32|55.12|57.32|55.12|57.46|55.26|57.01|54.81|0
1714413600000|2024-04-29 18:00:00|57.37|55.17|57.77|55.57|58.04|55.84|57.37|55.17|0
1714413900000|2024-04-29 18:05:00|57.81|55.61|57.77|55.57|58.04|55.84|57.77|55.57|0
1714414200000|2024-04-29 18:10:00|57.81|55.61|57.81|55.61|57.99|55.79|57.68|55.48|0
1714414500000|2024-04-29 18:15:00|57.86|55.66|57.94|55.74|57.99|55.79|57.54|55.34|0
1714414800000|2024-04-29 18:20:00|57.9|55.7|57.99|55.79|58.03|55.83|57.67|55.47|0
1714415100000|2024-04-29 18:25:00|58.03|55.83|58.26|56.06|58.35|56.15|57.85|55.65|0
1714415400000|2024-04-29 18:30:00|58.3|56.1|59.54|57.34|60.28|58.08|58.3|56.1|0
1714415700000|2024-04-29 18:35:00|59.45|57.25|59.54|57.34|59.81|57.61|59.26|57.06|0
1714416000000|2024-04-29 18:40:00|59.44|57.24|58.66|56.46|59.49|57.29|58.62|56.42|0
1714416300000|2024-04-29 18:45:00|58.62|56.42|58.71|56.51|58.75|56.55|58.52|56.32|0
1714416600000|2024-04-29 18:50:00|58.66|56.46|58.84|56.64|58.93|56.73|58.52|56.32|0
1714416900000|2024-04-29 18:55:00|58.75|56.55|58.47|56.27|58.84|56.64|58.29|56.09|0
1714417200000|2024-04-29 19:00:00|58.66|56.46|61.64|59.44|62.45|60.25|58.66|56.46|0
1714417500000|2024-04-29 19:05:00|61.68|59.48|61.11|58.91|62.84|60.64|60.97|58.77|0
1714417800000|2024-04-29 19:10:00|61.07|58.87|60.88|58.68|61.3|59.1|60.64|58.44|0
1714418100000|2024-04-29 19:15:00|60.83|58.63|60.64|58.44|61.16|58.96|60.41|58.21|0
1714418400000|2024-04-29 19:20:00|60.69|58.49|60.4|58.2|60.69|58.49|59.75|57.55|0
1714418700000|2024-04-29 19:25:00|60.31|58.11|60.26|58.06|60.59|58.39|59.89|57.69|0
1714419000000|2024-04-29 19:30:00|60.21|58.01|59.79|57.59|60.21|58.01|59.79|57.59|0
1714419300000|2024-04-29 19:35:00|59.84|57.64|60.16|57.96|60.45|58.25|59.65|57.45|0
1714419600000|2024-04-29 19:40:00|60.12|57.92|59.51|57.31|60.4|58.2|59.37|57.17|0
1714419900000|2024-04-29 19:45:00|59.65|57.45|59.93|57.73|59.93|57.73|59.28|57.08|0
1714420200000|2024-04-29 19:50:00|59.74|57.54|58.27|56.07|59.74|57.54|58.14|55.94|0
1714420500000|2024-04-29 19:55:00|58.09|55.89|57.46|55.26|58.41|56.21|57.46|55.26|0
1714420800000|2024-04-29 20:00:00|57.41|55.21|57.28|55.08|57.41|55.21|56.79|54.59|0
1714421100000|2024-04-29 20:05:00|57.23|55.03|57.37|55.17|57.46|55.26|57.14|54.94|0
1714421400000|2024-04-29 20:10:00|57.41|55.21|57.45|55.25|57.5|55.3|57.23|55.03|0
1714421700000|2024-04-29 20:15:00|57.51|55.11|57.46|55.06|57.55|55.15|57.42|55.02|0
1714422000000|2024-04-29 20:20:00|57.51|55.11|57.46|55.06|57.51|55.11|57.42|55.02|0
1714422300000|2024-04-29 20:25:00|57.51|55.11|57.64|55.24|57.64|55.24|57.46|55.06|0
1714422600000|2024-04-29 20:30:00|57.68|55.28|57.59|55.19|57.68|55.28|57.5|55.1|0
1714422900000|2024-04-29 20:35:00|57.55|55.15|57.5|55.1|57.59|55.19|57.46|55.06|0
1714423200000|2024-04-29 20:40:00|57.46|55.06|57.54|55.14|57.59|55.19|57.41|55.01|0
1714423500000|2024-04-29 20:45:00|57.59|55.19|57.68|55.28|57.86|55.46|57.59|55.19|0
1714423800000|2024-04-29 20:50:00|57.7|55.3|57.72|55.32|57.77|55.37|57.63|55.23|0
1714424100000|2024-04-29 20:55:00|57.76|55.36|57.56|55.16|57.85|55.45|57.56|55.16|0
1714424400000|2024-04-29 21:00:00|57.59|55.19|57.6|55.2|57.65|55.25|57.55|55.15|0
1714424700000|2024-04-29 21:05:00|57.53|55.13|57.5|55.1|57.56|55.16|57.49|55.09|0
1714425000000|2024-04-29 21:10:00|57.49|55.09|57.44|55.04|57.49|55.09|57.43|55.03|0
1714425300000|2024-04-29 21:15:00|57.54|55.14|57.48|55.08|57.54|55.14|57.43|55.03|0
1714425600000|2024-04-29 21:20:00|57.49|55.09|57.48|55.08|57.54|55.14|57.48|55.08|0
1714425900000|2024-04-29 21:25:00|57.46|55.06|57.41|55.01|57.48|55.08|57.41|55.01|0
1714426200000|2024-04-29 21:30:00|57.48|55.08|57.49|55.09|57.49|55.09|57.48|55.08|0
1714426500000|2024-04-29 21:35:00|57.46|55.06|57.38|54.98|57.46|55.06|57.38|54.98|0
1714426800000|2024-04-29 21:40:00|57.43|55.03|57.45|55.05|57.45|55.05|57.43|55.03|0
1714427100000|2024-04-29 21:45:00|57.47|55.07|57.52|55.12|57.58|55.18|57.47|55.07|0
1714427400000|2024-04-29 21:50:00|57.53|55.13|57.45|55.05|57.53|55.13|57.45|55.05|0
1714427700000|2024-04-29 21:55:00|57.49|55.09|57.47|55.07|57.49|55.09|57.4|55|0
1714428000000|2024-04-29 22:00:00|57.45|55.05|57.94|55.54|57.99|55.59|57.45|55.05|0
1714428300000|2024-04-29 22:05:00|57.92|55.52|57.96|55.56|58.01|55.61|57.87|55.47|0
1714428600000|2024-04-29 22:10:00|57.92|55.52|58.01|55.61|58.05|55.65|57.78|55.38|0
1714428900000|2024-04-29 22:15:00|57.96|55.56|57.96|55.56|58.1|55.7|57.87|55.47|0
1714429200000|2024-04-29 22:20:00|57.92|55.52|58.05|55.65|58.09|55.69|57.92|55.52|0
1714429500000|2024-04-29 22:25:00|58|55.6|57.96|55.56|58.05|55.65|57.91|55.51|0
1714429800000|2024-04-29 22:30:00|58|55.6|57.96|55.56|58|55.6|57.91|55.51|0
1714430100000|2024-04-29 22:35:00|58.05|55.65|58.18|55.78|58.23|55.83|58|55.6|0
1714430400000|2024-04-29 22:40:00|58.13|55.73|58.18|55.78|58.18|55.78|58.13|55.73|0
1714430700000|2024-04-29 22:45:00|58.27|55.87|58.18|55.78|58.31|55.91|58.09|55.69|0
1714431000000|2024-04-29 22:50:00|58.22|55.82|58.22|55.82|58.22|55.82|58.13|55.73|0
1714431300000|2024-04-29 22:55:00|58.2|55.8|58.13|55.73|58.24|55.84|58.08|55.68|0
1714431600000|2024-04-29 23:00:00|58.08|55.68|58.03|55.63|58.13|55.73|57.99|55.59|0
1714431900000|2024-04-29 23:05:00|58.01|55.61|58.03|55.63|58.08|55.68|58.01|55.61|0
1714432200000|2024-04-29 23:10:00|58.01|55.61|58.08|55.68|58.08|55.68|57.9|55.5|0
1714432500000|2024-04-29 23:15:00|58.03|55.63|58.07|55.67|58.08|55.68|58.03|55.63|0
1714432800000|2024-04-29 23:20:00|58.05|55.65|58.16|55.76|58.21|55.81|58.03|55.63|0
1714433100000|2024-04-29 23:25:00|58.12|55.72|58.16|55.76|58.16|55.76|58.07|55.67|0
1714433400000|2024-04-29 23:30:00|58.12|55.72|58.07|55.67|58.12|55.72|58.02|55.62|0
1714433700000|2024-04-29 23:35:00|58.09|55.69|58.07|55.67|58.11|55.71|58.02|55.62|0
1714434000000|2024-04-29 23:40:00|58.02|55.62|58.02|55.62|58.07|55.67|57.98|55.58|0
1714434300000|2024-04-29 23:45:00|57.98|55.58|57.93|55.53|58.02|55.62|57.88|55.48|0
1714434600000|2024-04-29 23:50:00|57.97|55.57|57.97|55.57|57.97|55.57|57.93|55.53|0
1714434900000|2024-04-29 23:55:00|57.93|55.53|58.02|55.62|58.02|55.62|57.93|55.53|0
1714435200000|2024-04-30 00:00:00|58.06|55.66|58.42|56.02|58.47|56.07|58.06|55.66|0
1714435500000|2024-04-30 00:05:00|58.38|55.98|58.19|55.79|58.47|56.07|58.19|55.79|0
1714435800000|2024-04-30 00:10:00|58.24|55.84|58.37|55.97|58.51|56.11|58.24|55.84|0
1714436100000|2024-04-30 00:15:00|58.27|56.07|58.52|56.32|58.57|56.37|58.09|55.89|0
1714436400000|2024-04-30 00:20:00|58.54|56.34|58.47|56.27|58.56|56.36|58.38|56.18|0
1714436700000|2024-04-30 00:25:00|58.45|56.25|58.43|56.23|58.45|56.25|58.33|56.13|0
1714437000000|2024-04-30 00:30:00|58.47|56.27|58.47|56.27|58.47|56.27|58.38|56.18|0
1714437300000|2024-04-30 00:35:00|58.49|56.29|58.38|56.18|58.51|56.31|58.38|56.18|0
1714437600000|2024-04-30 00:40:00|58.42|56.22|58.37|56.17|58.51|56.31|58.37|56.17|0
1714437900000|2024-04-30 00:45:00|58.42|56.22|58.53|56.33|58.53|56.33|58.37|56.17|0
1714438200000|2024-04-30 00:50:00|58.51|56.31|58.51|56.31|58.51|56.31|58.4|56.2|0
1714438500000|2024-04-30 00:55:00|58.55|56.35|58.78|56.58|58.78|56.58|58.51|56.31|0
1714438800000|2024-04-30 01:00:00|58.73|56.53|58.59|56.39|58.82|56.62|58.59|56.39|0
1714439100000|2024-04-30 01:05:00|58.64|56.44|58.68|56.48|58.78|56.58|58.59|56.39|0
1714439400000|2024-04-30 01:10:00|58.73|56.53|58.5|56.3|58.73|56.53|58.5|56.3|0
1714439700000|2024-04-30 01:15:00|58.45|56.25|58.5|56.3|58.59|56.39|58.41|56.21|0
1714440000000|2024-04-30 01:20:00|58.48|56.28|58.54|56.34|58.54|56.34|58.45|56.25|0
1714440300000|2024-04-30 01:25:00|58.5|56.3|58.45|56.25|58.5|56.3|58.43|56.23|0
1714440600000|2024-04-30 01:30:00|58.49|56.29|58.54|56.34|58.58|56.38|58.36|56.16|0
1714440900000|2024-04-30 01:35:00|58.58|56.38|58.54|56.34|58.58|56.38|58.36|56.16|0
1714441200000|2024-04-30 01:40:00|58.51|56.31|58.49|56.29|58.54|56.34|58.44|56.24|0
1714441500000|2024-04-30 01:45:00|58.44|56.24|58.4|56.2|58.49|56.29|58.4|56.2|0
1714441800000|2024-04-30 01:50:00|58.44|56.24|58.58|56.38|58.58|56.38|58.4|56.2|0
1714442100000|2024-04-30 01:55:00|58.53|56.33|58.6|56.4|58.62|56.42|58.53|56.33|0
1714442400000|2024-04-30 02:00:00|58.58|56.38|58.57|56.37|58.62|56.42|58.57|56.37|0
1714442700000|2024-04-30 02:05:00|58.62|56.42|58.53|56.33|58.62|56.42|58.53|56.33|0
1714443000000|2024-04-30 02:10:00|58.48|56.28|58.66|56.46|58.66|56.46|58.48|56.28|0
1714443300000|2024-04-30 02:15:00|58.62|56.42|58.61|56.41|58.66|56.46|58.61|56.41|0
1714443600000|2024-04-30 02:20:00|58.57|56.37|58.57|56.37|58.61|56.41|58.48|56.28|0
1714443900000|2024-04-30 02:25:00|58.61|56.41|58.56|56.36|58.61|56.41|58.56|56.36|0
1714444200000|2024-04-30 02:30:00|58.61|56.41|58.56|56.36|58.61|56.41|58.52|56.32|0
1714444500000|2024-04-30 02:35:00|58.52|56.32|58.56|56.36|58.56|56.36|58.38|56.18|0
1714444800000|2024-04-30 02:40:00|58.54|56.34|58.6|56.4|58.61|56.41|58.47|56.27|0
1714445100000|2024-04-30 02:45:00|58.58|56.38|58.74|56.54|58.74|56.54|58.56|56.36|0
1714445400000|2024-04-30 02:50:00|58.69|56.49|58.74|56.54|58.78|56.58|58.65|56.45|0
1714445700000|2024-04-30 02:55:00|58.76|56.56|58.78|56.58|58.78|56.58|58.74|56.54|0
1714446000000|2024-04-30 03:00:00|58.74|56.54|58.73|56.53|58.78|56.58|58.69|56.49|0
1714446300000|2024-04-30 03:05:00|58.76|56.56|58.82|56.62|58.87|56.67|58.69|56.49|0
1714446600000|2024-04-30 03:10:00|58.87|56.67|58.82|56.62|58.87|56.67|58.82|56.62|0
1714446900000|2024-04-30 03:15:00|58.78|56.58|58.82|56.62|58.82|56.62|58.78|56.58|0
1714447200000|2024-04-30 03:20:00|58.87|56.67|58.68|56.48|58.87|56.67|58.68|56.48|0
1714447500000|2024-04-30 03:25:00|58.73|56.53|58.73|56.53|58.77|56.57|58.68|56.48|0
1714447800000|2024-04-30 03:30:00|58.68|56.48|58.59|56.39|58.73|56.53|58.59|56.39|0
1714448100000|2024-04-30 03:35:00|58.54|56.34|58.49|56.29|58.63|56.43|58.49|56.29|0
1714448400000|2024-04-30 03:40:00|58.54|56.34|58.58|56.38|58.61|56.41|58.49|56.29|0
1714448700000|2024-04-30 03:45:00|58.54|56.34|58.63|56.43|58.63|56.43|58.54|56.34|0
1714449000000|2024-04-30 03:50:00|58.58|56.38|58.53|56.33|58.58|56.38|58.49|56.29|0
1714449300000|2024-04-30 03:55:00|58.49|56.29|58.53|56.33|58.58|56.38|58.49|56.29|0
1714449600000|2024-04-30 04:00:00|58.56|56.36|58.53|56.33|58.58|56.38|58.49|56.29|0
1714450200000|2024-04-30 04:10:00|58.57|56.37|58.62|56.42|58.62|56.42|58.57|56.37|0
1714450500000|2024-04-30 04:15:00|58.66|56.46|58.71|56.51|58.71|56.51|58.66|56.46|0
1714450800000|2024-04-30 04:20:00|58.66|56.46|58.75|56.55|58.75|56.55|58.66|56.46|0
1714451100000|2024-04-30 04:25:00|58.73|56.53|58.7|56.5|58.75|56.55|58.7|56.5|0
1714451400000|2024-04-30 04:30:00|58.66|56.46|58.75|56.55|58.75|56.55|58.66|56.46|0
1714451700000|2024-04-30 04:35:00|58.7|56.5|58.79|56.59|58.79|56.59|58.7|56.5|0
1714452000000|2024-04-30 04:40:00|58.75|56.55|58.88|56.68|58.88|56.68|58.75|56.55|0
1714452300000|2024-04-30 04:45:00|58.86|56.66|58.79|56.59|58.88|56.68|58.74|56.54|0
1714452600000|2024-04-30 04:50:00|58.74|56.54|58.79|56.59|58.83|56.63|58.74|56.54|0
1714452900000|2024-04-30 04:55:00|58.83|56.63|58.79|56.59|58.88|56.68|58.74|56.54|0
1714453200000|2024-04-30 05:00:00|58.78|56.58|58.92|56.72|58.92|56.72|58.74|56.54|0
1714453500000|2024-04-30 05:05:00|58.97|56.77|58.78|56.58|58.97|56.77|58.78|56.58|0
1714453800000|2024-04-30 05:10:00|58.74|56.54|58.92|56.72|58.92|56.72|58.69|56.49|0
1714454100000|2024-04-30 05:15:00|58.87|56.67|58.96|56.76|58.96|56.76|58.87|56.67|0
1714454400000|2024-04-30 05:20:00|59.05|56.85|58.98|56.78|59.1|56.9|58.98|56.78|0
1714454700000|2024-04-30 05:25:00|59|56.8|59.05|56.85|59.1|56.9|58.96|56.76|0
1714455000000|2024-04-30 05:30:00|59.09|56.89|59.28|57.08|59.28|57.08|59.05|56.85|0
1714455300000|2024-04-30 05:35:00|59.23|57.03|59.74|57.54|59.78|57.58|59.23|57.03|0
1714455600000|2024-04-30 05:40:00|59.78|57.58|59.69|57.49|59.87|57.67|59.6|57.4|0
1714455900000|2024-04-30 05:45:00|59.64|57.44|59.59|57.39|59.69|57.49|59.55|57.35|0
1714456200000|2024-04-30 05:50:00|59.55|57.35|59.22|57.02|59.55|57.35|59.22|57.02|0
1714456500000|2024-04-30 05:55:00|59.27|57.07|58.99|56.79|59.27|57.07|58.99|56.79|0
1714456800000|2024-04-30 06:00:00|59.04|56.84|58.42|56.22|59.08|56.88|58.4|56.2|0
1714457100000|2024-04-30 06:05:00|58.44|56.24|58.65|56.45|58.81|56.61|58.4|56.2|0
1714457400000|2024-04-30 06:10:00|58.67|56.47|58.53|56.33|58.76|56.56|58.49|56.29|0
1714457700000|2024-04-30 06:15:00|58.58|56.38|58.53|56.33|58.62|56.42|58.48|56.28|0
1714458000000|2024-04-30 06:20:00|58.57|56.37|58.51|56.31|58.64|56.44|58.51|56.31|0
1714458300000|2024-04-30 06:25:00|58.53|56.33|58.57|56.37|58.8|56.6|58.53|56.33|0
1714458600000|2024-04-30 06:30:00|58.62|56.42|58.43|56.23|58.62|56.42|58.39|56.19|0
1714458900000|2024-04-30 06:35:00|58.48|56.28|58.39|56.19|58.52|56.32|58.34|56.14|0
1714459200000|2024-04-30 06:40:00|58.36|56.16|58.47|56.27|58.48|56.28|58.34|56.14|0
1714459500000|2024-04-30 06:45:00|58.63|56.43|58.56|56.36|58.7|56.5|58.47|56.27|0
1714459800000|2024-04-30 06:50:00|58.52|56.32|58.33|56.13|58.56|56.36|58.29|56.09|0
1714460100000|2024-04-30 06:55:00|58.38|56.18|58.51|56.31|58.56|56.36|58.38|56.18|0
1714460400000|2024-04-30 07:00:00|58.56|56.36|58.45|56.25|58.61|56.41|58.31|56.11|0
1714460700000|2024-04-30 07:05:00|58.42|56.22|58.83|56.63|58.88|56.68|58.4|56.2|0
1714461000000|2024-04-30 07:10:00|58.78|56.58|58.97|56.77|58.97|56.77|58.74|56.54|0
1714461300000|2024-04-30 07:15:00|58.94|56.74|59.01|56.81|59.01|56.81|58.78|56.58|0
1714461600000|2024-04-30 07:20:00|59.06|56.86|58.8|56.6|59.1|56.9|58.78|56.58|0
1714461900000|2024-04-30 07:25:00|58.78|56.58|58.6|56.4|58.83|56.63|58.5|56.3|0
1714462200000|2024-04-30 07:30:00|58.64|56.44|58.55|56.35|58.64|56.44|58.32|56.12|0
1714462500000|2024-04-30 07:35:00|58.57|56.37|58.73|56.53|58.82|56.62|58.57|56.37|0
1714462800000|2024-04-30 07:40:00|58.68|56.48|58.36|56.16|58.68|56.48|58.32|56.12|0
1714463100000|2024-04-30 07:45:00|58.34|56.14|58.54|56.34|58.59|56.39|58.32|56.12|0
1714463400000|2024-04-30 07:50:00|58.59|56.39|58.81|56.61|58.86|56.66|58.48|56.28|0
1714463700000|2024-04-30 07:55:00|58.86|56.66|58.72|56.52|58.91|56.71|58.72|56.52|0
1714464000000|2024-04-30 08:00:00|58.77|56.57|58.63|56.43|58.77|56.57|58.49|56.29|0
1714464300000|2024-04-30 08:05:00|58.67|56.47|58.42|56.22|59.29|57.09|58.38|56.18|0
1714464600000|2024-04-30 08:10:00|58.47|56.27|58.6|56.4|58.74|56.54|58.47|56.27|0
1714464900000|2024-04-30 08:15:00|58.65|56.45|58.51|56.31|58.7|56.5|58.4|56.2|0
1714465200000|2024-04-30 08:20:00|58.49|56.29|58.51|56.31|58.63|56.43|58.35|56.15|0
1714465500000|2024-04-30 08:25:00|58.46|56.26|58.42|56.22|58.51|56.31|58.19|55.99|0
1714465800000|2024-04-30 08:30:00|58.46|56.26|58.6|56.4|58.6|56.4|58.28|56.08|0
1714466100000|2024-04-30 08:35:00|58.64|56.44|58.67|56.47|58.73|56.53|58.46|56.26|0
1714466400000|2024-04-30 08:40:00|58.64|56.44|58.69|56.49|58.82|56.62|58.57|56.37|0
1714466700000|2024-04-30 08:45:00|58.66|56.46|58.73|56.53|58.82|56.62|58.66|56.46|0
1714467000000|2024-04-30 08:50:00|58.78|56.58|59.23|57.03|59.23|57.03|58.73|56.53|0
1714467300000|2024-04-30 08:55:00|59.19|56.99|59.16|56.96|59.19|56.99|59|56.8|0
1714467600000|2024-04-30 09:00:00|59.14|56.94|58.77|56.57|59.39|57.19|58.68|56.48|0
1714467900000|2024-04-30 09:05:00|58.82|56.62|59.14|56.94|59.18|56.98|58.68|56.48|0
1714468200000|2024-04-30 09:10:00|59.09|56.89|59.13|56.93|59.27|57.07|59.09|56.89|0
1714468500000|2024-04-30 09:15:00|59.09|56.89|58.81|56.61|59.18|56.98|58.77|56.57|0
1714468800000|2024-04-30 09:20:00|58.86|56.66|58.49|56.29|58.86|56.66|58.44|56.24|0
1714469100000|2024-04-30 09:25:00|58.44|56.24|58.67|56.47|58.72|56.52|58.35|56.15|0
1714469400000|2024-04-30 09:30:00|58.72|56.52|58.67|56.47|58.76|56.56|58.44|56.24|0
1714469700000|2024-04-30 09:35:00|58.71|56.51|58.57|56.37|58.8|56.6|58.55|56.35|0
1714470000000|2024-04-30 09:40:00|58.53|56.33|58.48|56.28|58.76|56.56|58.48|56.28|0
1714470300000|2024-04-30 09:45:00|58.53|56.33|58.48|56.28|58.66|56.46|58.34|56.14|0
1714470600000|2024-04-30 09:50:00|58.46|56.26|58.94|56.74|58.98|56.78|58.43|56.23|0
1714470900000|2024-04-30 09:55:00|58.98|56.78|58.7|56.5|58.98|56.78|58.66|56.46|0
1714471200000|2024-04-30 10:00:00|58.66|56.46|58.7|56.5|58.84|56.64|58.66|56.46|0
1714471500000|2024-04-30 10:05:00|58.75|56.55|58.84|56.64|58.84|56.64|58.7|56.5|0
1714471800000|2024-04-30 10:10:00|58.79|56.59|58.75|56.55|58.84|56.64|58.61|56.41|0
1714472100000|2024-04-30 10:15:00|58.72|56.52|58.7|56.5|58.84|56.64|58.65|56.45|0
1714472400000|2024-04-30 10:20:00|58.65|56.45|58.6|56.4|58.74|56.54|58.51|56.31|0
1714472700000|2024-04-30 10:25:00|58.58|56.38|58.69|56.49|58.74|56.54|58.58|56.38|0
1714473000000|2024-04-30 10:30:00|58.74|56.54|58.69|56.49|58.83|56.63|58.56|56.36|0
1714473300000|2024-04-30 10:35:00|58.74|56.54|58.42|56.22|58.78|56.58|58.37|56.17|0
1714473600000|2024-04-30 10:40:00|58.46|56.26|58.55|56.35|58.6|56.4|58.37|56.17|0
1714473900000|2024-04-30 10:45:00|58.51|56.31|57.94|55.74|58.51|56.31|57.91|55.71|0
1714474200000|2024-04-30 10:50:00|57.96|55.76|57.87|55.67|57.96|55.76|57.73|55.53|0
1714474500000|2024-04-30 10:55:00|57.82|55.62|57.64|55.44|57.87|55.67|57.64|55.44|0
1714474800000|2024-04-30 11:00:00|57.66|55.46|58.04|55.84|58.09|55.89|57.59|55.39|0
1714475100000|2024-04-30 11:05:00|58|55.8|57.73|55.53|58.09|55.89|57.73|55.53|0
1714475400000|2024-04-30 11:10:00|57.68|55.48|57.63|55.43|57.73|55.53|57.54|55.34|0
1714475700000|2024-04-30 11:15:00|57.59|55.39|57.72|55.52|57.77|55.57|57.59|55.39|0
1714476000000|2024-04-30 11:20:00|57.77|55.57|58.04|55.84|58.08|55.88|57.72|55.52|0
1714476300000|2024-04-30 11:25:00|57.99|55.79|57.99|55.79|58.17|55.97|57.86|55.66|0
1714476600000|2024-04-30 11:30:00|58.04|55.84|57.99|55.79|58.17|55.97|57.9|55.7|0
1714476900000|2024-04-30 11:35:00|58.03|55.83|58.03|55.83|58.21|56.01|58.03|55.83|0
1714477200000|2024-04-30 11:40:00|57.99|55.79|58.08|55.88|58.26|56.06|57.99|55.79|0
1714477500000|2024-04-30 11:45:00|58.05|55.85|58.07|55.87|58.17|55.97|57.94|55.74|0
1714477800000|2024-04-30 11:50:00|57.98|55.78|58.03|55.83|58.12|55.92|57.98|55.78|0
1714478100000|2024-04-30 11:55:00|57.98|55.78|58.25|56.05|58.34|56.14|57.98|55.78|0
1714478400000|2024-04-30 12:00:00|58.3|56.1|58.3|56.1|58.34|56.14|57.98|55.78|0
1714478700000|2024-04-30 12:05:00|58.25|56.05|58.27|56.07|58.34|56.14|58.07|55.87|0
1714479000000|2024-04-30 12:10:00|58.29|56.09|57.93|55.73|58.38|56.18|57.93|55.73|0
1714479300000|2024-04-30 12:15:00|57.88|55.68|57.75|55.55|57.93|55.73|57.75|55.55|0
1714479600000|2024-04-30 12:20:00|57.7|55.5|57.7|55.5|57.79|55.59|57.56|55.36|0
1714479900000|2024-04-30 12:25:00|57.65|55.45|57.95|55.75|57.95|55.75|57.56|55.36|0
1714480200000|2024-04-30 12:30:00|57.9|55.7|60.85|58.65|61.88|59.68|57.9|55.7|0
1714480500000|2024-04-30 12:35:00|60.83|58.63|60.8|58.6|60.83|58.63|59.86|57.66|0
1714480800000|2024-04-30 12:40:00|60.94|58.74|60.47|58.27|61.51|59.31|60.45|58.25|0
1714481100000|2024-04-30 12:45:00|60.42|58.22|60.51|58.31|60.66|58.46|60.37|58.17|0
1714481400000|2024-04-30 12:50:00|60.47|58.27|59.58|57.38|60.89|58.69|59.34|57.14|0
1714481700000|2024-04-30 12:55:00|59.62|57.42|60.23|58.03|60.56|58.36|59.48|57.28|0
1714482000000|2024-04-30 13:00:00|60.3|58.1|60.37|58.17|60.79|58.59|60.3|58.1|0
1714482300000|2024-04-30 13:05:00|60.41|58.21|60.32|58.12|60.51|58.31|59.8|57.6|0
1714482600000|2024-04-30 13:10:00|60.37|58.17|59.76|57.56|60.37|58.17|59.62|57.42|0
1714482900000|2024-04-30 13:15:00|59.71|57.51|59.75|57.55|59.92|57.72|59.52|57.32|0
1714483200000|2024-04-30 13:20:00|59.85|57.65|60.08|57.88|60.22|58.02|59.71|57.51|0
1714483500000|2024-04-30 13:25:00|60.13|57.93|59.61|57.41|60.13|57.93|59.24|57.04|0
1714483800000|2024-04-30 13:30:00|59.89|57.69|59.14|56.94|60.22|58.02|59.1|56.9|0
1714484100000|2024-04-30 13:35:00|59.19|56.99|59.19|56.99|59.75|57.55|58.91|56.71|0
1714484400000|2024-04-30 13:40:00|59.24|57.04|58.49|56.29|59.26|57.06|57.72|55.52|0
1714484700000|2024-04-30 13:45:00|57.97|55.77|58.15|55.95|58.56|56.36|57.88|55.68|0
1714485000000|2024-04-30 13:50:00|58.1|55.9|58.61|56.41|58.88|56.68|58.1|55.9|0
1714485300000|2024-04-30 13:55:00|58.52|56.32|58.19|55.99|58.7|56.5|58.15|55.95|0
1714485600000|2024-04-30 14:00:00|58.17|55.97|58.28|56.08|58.6|56.4|57.51|55.31|0
1714485900000|2024-04-30 14:05:00|58.15|55.95|57.96|55.76|58.19|55.99|57.55|55.35|0
1714486200000|2024-04-30 14:10:00|57.87|55.67|58.14|55.94|59.06|56.86|57.87|55.67|0
1714486500000|2024-04-30 14:15:00|58.19|55.99|58.09|55.89|58.28|56.08|57.6|55.4|0
1714486800000|2024-04-30 14:20:00|58|55.8|58.41|56.21|58.6|56.4|57.87|55.67|0
1714487100000|2024-04-30 14:25:00|58.37|56.17|59.61|57.41|59.66|57.46|58.23|56.03|0
1714487400000|2024-04-30 14:30:00|59.8|57.6|59.75|57.55|60.13|57.93|59.52|57.32|0
1714487700000|2024-04-30 14:35:00|59.8|57.6|58.6|56.4|59.94|57.74|58.51|56.31|0
1714488000000|2024-04-30 14:40:00|58.65|56.45|57.75|55.55|58.69|56.49|57.7|55.5|0
1714488300000|2024-04-30 14:45:00|57.7|55.5|57.48|55.28|57.8|55.6|57.07|54.87|0
1714488600000|2024-04-30 14:50:00|57.38|55.18|58.11|55.91|58.39|56.19|57.38|55.18|0
1714488900000|2024-04-30 14:55:00|58.16|55.96|58.39|56.19|58.76|56.56|58.16|55.96|0
1714489200000|2024-04-30 15:00:00|58.43|56.23|59.34|57.14|59.38|57.18|58.39|56.19|0
1714489500000|2024-04-30 15:05:00|59.38|57.18|60.84|58.64|61.23|59.03|59.15|56.95|0
1714489800000|2024-04-30 15:10:00|60.89|58.69|62.55|60.35|62.89|60.69|60.7|58.5|0
1714490100000|2024-04-30 15:15:00|62.69|60.49|62.29|60.09|62.94|60.74|61.72|59.52|0
1714490400000|2024-04-30 15:20:00|62.24|60.04|62.63|60.43|62.82|60.62|62.05|59.85|0
1714490700000|2024-04-30 15:25:00|62.58|60.38|61.94|59.74|62.58|60.38|61.65|59.45|0
1714491000000|2024-04-30 15:30:00|61.99|59.79|62.32|60.12|63.11|60.91|61.84|59.64|0
1714491300000|2024-04-30 15:35:00|62.37|60.17|62.52|60.32|62.56|60.36|62.03|59.83|0
1714491600000|2024-04-30 15:40:00|62.56|60.36|63.2|61|63.5|61.3|62.47|60.27|0
1714491900000|2024-04-30 15:45:00|63.25|61.05|62.89|60.69|63.3|61.1|62.5|60.3|0
1714492200000|2024-04-30 15:50:00|62.94|60.74|63.04|60.84|63.29|61.09|62.75|60.55|0
1714492500000|2024-04-30 15:55:00|62.99|60.79|62.16|59.96|62.99|60.79|61.96|59.76|0
1714492800000|2024-04-30 16:00:00|62.21|60.01|62.69|60.49|63.09|60.89|62.06|59.86|0
1714493100000|2024-04-30 16:05:00|62.74|60.54|62.74|60.54|63.13|60.93|62.64|60.44|0
1714493400000|2024-04-30 16:10:00|62.69|60.49|62.28|60.08|62.87|60.67|62.01|59.81|0
1714493700000|2024-04-30 16:15:00|62.48|60.28|62.33|60.13|62.77|60.57|62.23|60.03|0
1714494000000|2024-04-30 16:20:00|62.28|60.08|62.18|59.98|62.28|60.08|61.75|59.55|0
1714494300000|2024-04-30 16:25:00|62.23|60.03|62.42|60.22|62.52|60.32|61.84|59.64|0
1714494600000|2024-04-30 16:30:00|62.37|60.17|65.14|62.94|65.4|63.2|62.37|60.17|0
1714494900000|2024-04-30 16:35:00|65.19|62.99|65.14|62.94|65.25|63.05|64.34|62.14|0
1714495200000|2024-04-30 16:40:00|65.19|62.99|65.7|63.5|66.11|63.91|64.99|62.79|0
1714495500000|2024-04-30 16:45:00|65.8|63.6|65.8|63.6|66.16|63.96|65.59|63.39|0
1714495800000|2024-04-30 16:50:00|65.7|63.5|65.46|63.26|65.7|63.5|64.35|62.15|0
1714496100000|2024-04-30 16:55:00|65.51|63.31|64.95|62.75|65.66|63.46|64.55|62.35|0
1714496400000|2024-04-30 17:00:00|65|62.8|65.15|62.95|65.61|63.41|64.05|61.85|0
1714496700000|2024-04-30 17:05:00|65.2|63|65|62.8|65.45|63.25|64.55|62.35|0
1714497000000|2024-04-30 17:10:00|64.95|62.75|65.55|63.35|65.91|63.71|64.64|62.44|0
1714497300000|2024-04-30 17:15:00|65.5|63.3|65.45|63.25|65.96|63.76|65.25|63.05|0
1714497600000|2024-04-30 17:20:00|65.35|63.15|64.84|62.64|65.4|63.2|64.59|62.39|0
1714497900000|2024-04-30 17:25:00|64.79|62.59|65.09|62.89|65.09|62.89|64.29|62.09|0
1714498200000|2024-04-30 17:30:00|65.04|62.84|64.74|62.54|65.29|63.09|64.64|62.44|0
1714498500000|2024-04-30 17:35:00|64.84|62.64|64.28|62.08|64.89|62.69|64.23|62.03|0
1714498800000|2024-04-30 17:40:00|64.33|62.13|64.53|62.33|64.83|62.63|63.64|61.44|0
1714499100000|2024-04-30 17:45:00|64.48|62.28|63.81|61.61|64.71|62.51|63.81|61.61|0
1714499400000|2024-04-30 17:50:00|63.76|61.56|63.16|60.96|63.91|61.71|63.12|60.92|0
1714499700000|2024-04-30 17:55:00|63.12|60.92|62.69|60.49|63.51|61.31|62.55|60.35|0
1714500000000|2024-04-30 18:00:00|62.64|60.44|62.01|59.81|62.74|60.54|61.86|59.66|0
1714500300000|2024-04-30 18:05:00|62.06|59.86|62.89|60.69|63.13|60.93|62.01|59.81|0
1714500600000|2024-04-30 18:10:00|62.84|60.64|63.18|60.98|63.23|61.03|62.54|60.34|0
1714500900000|2024-04-30 18:15:00|63.13|60.93|63.48|61.28|63.62|61.42|62.93|60.73|0
1714501200000|2024-04-30 18:20:00|63.38|61.18|63.47|61.27|63.52|61.32|62.78|60.58|0
1714501500000|2024-04-30 18:25:00|63.52|61.32|64.57|62.37|64.67|62.47|63.23|61.03|0
1714501800000|2024-04-30 18:30:00|64.47|62.27|63.57|61.37|64.47|62.27|63.52|61.32|0
1714502100000|2024-04-30 18:35:00|63.62|61.42|64.62|62.42|64.97|62.77|63.34|61.14|0
1714502400000|2024-04-30 18:40:00|64.57|62.37|65.27|63.07|65.47|63.27|64.52|62.32|0
1714502700000|2024-04-30 18:45:00|65.22|63.02|66.08|63.88|66.08|63.88|65.02|62.82|0
1714503000000|2024-04-30 18:50:00|66.03|63.83|66.95|64.75|67.21|65.01|66.03|63.83|0
1714503300000|2024-04-30 18:55:00|67|64.8|66.33|64.13|67.05|64.85|66.33|64.13|0
1714503600000|2024-04-30 19:00:00|66.38|64.18|65.82|63.62|66.58|64.38|65.56|63.36|0
1714503900000|2024-04-30 19:05:00|65.77|63.57|65.82|63.62|65.92|63.72|65.56|63.36|0
1714504200000|2024-04-30 19:10:00|65.76|63.56|65.86|63.66|65.86|63.66|65.41|63.21|0
1714504500000|2024-04-30 19:15:00|65.81|63.61|66.89|64.69|66.99|64.79|65.81|63.61|0
1714504800000|2024-04-30 19:20:00|66.83|64.63|67.3|65.1|67.56|65.36|66.32|64.12|0
1714505100000|2024-04-30 19:25:00|67.24|65.04|66.47|64.27|67.35|65.15|66.32|64.12|0
1714505400000|2024-04-30 19:30:00|66.42|64.22|66.11|63.91|66.78|64.58|65.96|63.76|0
1714505700000|2024-04-30 19:35:00|66.06|63.86|66.83|64.63|67.14|64.94|65.91|63.71|0
1714506000000|2024-04-30 19:40:00|66.88|64.68|66.82|64.62|66.88|64.68|66.21|64.01|0
1714506300000|2024-04-30 19:45:00|66.77|64.57|65.7|63.5|66.98|64.78|65.6|63.4|0
1714506600000|2024-04-30 19:50:00|66.05|63.85|69.12|66.92|69.43|67.23|66.05|63.85|0
1714506900000|2024-04-30 19:55:00|69.33|67.13|71.78|69.58|71.94|69.74|67.4|65.2|0
1714507200000|2024-04-30 20:00:00|71.89|69.69|70.91|68.71|74.1|71.9|69.91|67.71|0
1714507500000|2024-04-30 20:05:00|71.01|68.81|71.93|69.73|73.79|71.59|70.12|67.92|0
1714507800000|2024-04-30 20:10:00|71.9|69.7|71.85|69.65|72.62|70.42|71.63|69.43|0
1714508100000|2024-04-30 20:15:00|71.98|69.58|73.3|70.9|74.34|71.94|71.98|69.58|0
1714508400000|2024-04-30 20:20:00|73.35|70.95|72.85|70.45|73.41|71.01|72.55|70.15|0
1714508700000|2024-04-30 20:25:00|72.9|70.5|73.74|71.34|73.74|71.34|72.46|70.06|0
1714509000000|2024-04-30 20:30:00|73.8|71.4|73.35|70.95|73.8|71.4|72.85|70.45|0
1714509300000|2024-04-30 20:35:00|73.4|71|73.06|70.66|73.4|71|72.84|70.44|0
1714509600000|2024-04-30 20:40:00|73.01|70.61|73.01|70.61|73.18|70.78|72.79|70.39|0
1714509900000|2024-04-30 20:45:00|72.9|70.5|73.4|71|73.51|71.11|72.87|70.47|0
1714510200000|2024-04-30 20:50:00|73.34|70.94|73.28|70.88|73.4|71|73.17|70.77|0
1714510500000|2024-04-30 20:55:00|73.31|70.91|73.48|71.08|73.56|71.16|72.95|70.55|0
1714510800000|2024-04-30 21:00:00|73.5|71.1|73.58|71.18|73.64|71.24|73.29|70.89|0
1714511100000|2024-04-30 21:05:00|73.43|71.03|73.71|71.31|73.71|71.31|73.38|70.98|0
1714511400000|2024-04-30 21:10:00|73.66|71.26|73.69|71.29|73.84|71.44|73.6|71.2|0
1714511700000|2024-04-30 21:15:00|73.67|71.27|73.52|71.12|73.67|71.27|73.5|71.1|0
1714512000000|2024-04-30 21:20:00|73.46|71.06|73.49|71.09|73.56|71.16|73.46|71.06|0
1714512300000|2024-04-30 21:25:00|73.54|71.14|73.52|71.12|73.56|71.16|73.49|71.09|0
1714512600000|2024-04-30 21:30:00|73.55|71.15|73.57|71.17|73.57|71.17|73.55|71.15|0
1714512900000|2024-04-30 21:35:00|73.56|71.16|73.58|71.18|73.58|71.18|73.56|71.16|0
1714513200000|2024-04-30 21:40:00|73.62|71.22|73.95|71.55|73.95|71.55|73.62|71.22|0
1714513500000|2024-04-30 21:45:00|74.02|71.62|74.82|72.42|74.88|72.48|74.01|71.61|0
1714513800000|2024-04-30 21:50:00|74.84|72.44|74.64|72.24|74.99|72.59|74.64|72.24|0
1714514100000|2024-04-30 21:55:00|74.68|72.28|74.72|72.32|74.92|72.52|74.65|72.25|0
1714514400000|2024-04-30 22:00:00|74.86|72.46|73.25|70.85|74.86|72.46|73.09|70.69|0
1714514700000|2024-04-30 22:05:00|73.31|70.91|74.07|71.67|74.18|71.78|73.31|70.91|0
1714515000000|2024-04-30 22:10:00|74.04|71.64|73.87|71.47|74.46|72.06|73.67|71.27|0
1714515300000|2024-04-30 22:15:00|73.98|71.58|73.67|71.27|74.15|71.75|73.59|71.19|0
1714515600000|2024-04-30 22:20:00|73.64|71.24|73.64|71.24|74.09|71.69|73.53|71.13|0
1714515900000|2024-04-30 22:25:00|73.58|71.18|74|71.6|74|71.6|73.41|71.01|0
1714516200000|2024-04-30 22:30:00|74.03|71.63|73.3|70.9|74.03|71.63|73.3|70.9|0
1714516500000|2024-04-30 22:35:00|73.35|70.95|73.27|70.87|73.41|71.01|73.08|70.68|0
1714516800000|2024-04-30 22:40:00|73.24|70.84|73.3|70.9|73.41|71.01|73.07|70.67|0
1714517100000|2024-04-30 22:45:00|73.32|70.92|73.52|71.12|73.52|71.12|73.24|70.84|0
1714517400000|2024-04-30 22:50:00|73.49|71.09|73.21|70.81|73.52|71.12|73.21|70.81|0
1714517700000|2024-04-30 22:55:00|73.24|70.84|73.35|70.95|73.4|71|73.18|70.78|0
1714518000000|2024-04-30 23:00:00|73.37|70.97|73.4|71|73.62|71.22|73.35|70.95|0
1714518300000|2024-04-30 23:05:00|73.45|71.05|72.78|70.38|73.45|71.05|72.73|70.33|0
1714518600000|2024-04-30 23:10:00|72.76|70.36|72.67|70.27|72.9|70.5|72.48|70.08|0
1714518900000|2024-04-30 23:15:00|72.81|70.41|72.98|70.58|73.06|70.66|72.73|70.33|0
1714519200000|2024-04-30 23:20:00|73|70.6|73.17|70.77|73.22|70.82|72.95|70.55|0
1714519500000|2024-04-30 23:25:00|73.14|70.74|73.33|70.93|73.33|70.93|73.11|70.71|0
1714519800000|2024-04-30 23:30:00|73.31|70.91|73.78|71.38|73.84|71.44|73.28|70.88|0
1714520100000|2024-04-30 23:35:00|73.84|71.44|73.89|71.49|73.95|71.55|73.67|71.27|0
1714520400000|2024-04-30 23:40:00|73.83|71.43|73.33|70.93|73.83|71.43|73.33|70.93|0
1714520700000|2024-04-30 23:45:00|73.27|70.87|73.19|70.79|73.27|70.87|73.1|70.7|0
1714521000000|2024-04-30 23:50:00|73.16|70.76|73.44|71.04|73.55|71.15|73.16|70.76|0
1714521300000|2024-04-30 23:55:00|73.38|70.98|72.82|70.42|73.44|71.04|72.82|70.42|0
1714521600000|2024-05-01 00:00:00|72.71|70.31|72.43|70.03|72.82|70.42|72.43|70.03|0
1714521900000|2024-05-01 00:05:00|72.49|70.09|72.65|70.25|72.82|70.42|72.49|70.09|0
1714522200000|2024-05-01 00:10:00|72.6|70.2|72.48|70.08|72.65|70.25|72.32|69.92|0
1714522500000|2024-05-01 00:15:00|72.38|70.18|72.88|70.68|72.96|70.76|72.33|70.13|0
1714522800000|2024-05-01 00:20:00|72.85|70.65|72.71|70.51|72.88|70.68|72.55|70.35|0
1714523100000|2024-05-01 00:25:00|72.74|70.54|73.83|71.63|73.89|71.69|72.57|70.37|0
1714523400000|2024-05-01 00:30:00|73.77|71.57|73.75|71.55|74|71.8|73.75|71.55|0
1714523700000|2024-05-01 00:35:00|73.72|71.52|73.71|71.51|73.94|71.74|73.69|71.49|0
1714524000000|2024-05-01 00:40:00|73.77|71.57|73.94|71.74|73.99|71.79|73.77|71.57|0
1714524300000|2024-05-01 00:45:00|73.99|71.79|73.99|71.79|74.22|72.02|73.99|71.79|0
1714524600000|2024-05-01 00:50:00|74.05|71.85|73.71|71.51|74.05|71.85|73.54|71.34|0
1714524900000|2024-05-01 00:55:00|73.65|71.45|73.48|71.28|73.76|71.56|73.43|71.23|0
1714525200000|2024-05-01 01:00:00|73.51|71.31|73.54|71.34|73.76|71.56|73.48|71.28|0
1714525500000|2024-05-01 01:05:00|73.48|71.28|73.54|71.34|73.76|71.56|73.48|71.28|0
1714525800000|2024-05-01 01:10:00|73.59|71.39|73.48|71.28|73.59|71.39|73.31|71.11|0
1714526100000|2024-05-01 01:15:00|73.42|71.22|73.53|71.33|73.53|71.33|73.31|71.11|0
1714526400000|2024-05-01 01:20:00|73.5|71.3|73.42|71.22|73.64|71.44|73.36|71.16|0
1714526700000|2024-05-01 01:25:00|73.53|71.33|73.3|71.1|73.81|71.61|73.3|71.1|0
1714527000000|2024-05-01 01:30:00|73.25|71.05|73.53|71.33|73.58|71.38|73.25|71.05|0
1714527300000|2024-05-01 01:35:00|73.58|71.38|73.75|71.55|73.86|71.66|73.58|71.38|0
1714527600000|2024-05-01 01:40:00|73.66|71.46|73.41|71.21|73.66|71.46|73.41|71.21|0
1714527900000|2024-05-01 01:45:00|73.44|71.24|73.41|71.21|73.49|71.29|73.35|71.15|0
1714528200000|2024-05-01 01:50:00|73.35|71.15|73.35|71.15|73.41|71.21|73.32|71.12|0
1714528500000|2024-05-01 01:55:00|73.38|71.18|73.35|71.15|73.41|71.21|73.29|71.09|0
1714528800000|2024-05-01 02:00:00|73.32|71.12|73.51|71.31|73.63|71.43|73.32|71.12|0
1714529100000|2024-05-01 02:05:00|73.57|71.37|73.85|71.65|73.9|71.7|73.51|71.31|0
1714529400000|2024-05-01 02:10:00|73.74|71.54|73.73|71.53|73.85|71.65|73.62|71.42|0
1714529700000|2024-05-01 02:15:00|73.79|71.59|73.62|71.42|73.79|71.59|73.56|71.36|0
1714530000000|2024-05-01 02:20:00|73.59|71.39|73.45|71.25|73.62|71.42|73.45|71.25|0
1714530300000|2024-05-01 02:25:00|73.51|71.31|73.5|71.3|73.56|71.36|73.5|71.3|0
1714530600000|2024-05-01 02:30:00|73.45|71.25|73.39|71.19|73.5|71.3|73.34|71.14|0
1714530900000|2024-05-01 02:35:00|73.45|71.25|72.89|70.69|73.5|71.3|72.83|70.63|0
1714531200000|2024-05-01 02:40:00|72.86|70.66|72.94|70.74|73|70.8|72.78|70.58|0
1714531500000|2024-05-01 02:45:00|73|70.8|72.94|70.74|73.11|70.91|72.94|70.74|0
1714531800000|2024-05-01 02:50:00|72.97|70.77|72.99|70.79|73.05|70.85|72.77|70.57|0
1714532100000|2024-05-01 02:55:00|73.05|70.85|72.99|70.79|73.08|70.88|72.99|70.79|0
1714532400000|2024-05-01 03:00:00|72.94|70.74|72.71|70.51|72.94|70.74|72.6|70.4|0
1714532700000|2024-05-01 03:05:00|72.66|70.46|72.66|70.46|72.71|70.51|72.6|70.4|0
1714533000000|2024-05-01 03:10:00|72.69|70.49|72.77|70.57|72.77|70.57|72.57|70.37|0
1714533300000|2024-05-01 03:15:00|72.76|70.56|72.71|70.51|72.82|70.62|72.65|70.45|0
1714533600000|2024-05-01 03:20:00|72.65|70.45|72.65|70.45|72.71|70.51|72.65|70.45|0
1714533900000|2024-05-01 03:25:00|72.62|70.42|72.65|70.45|72.65|70.45|72.48|70.28|0
1714534200000|2024-05-01 03:30:00|72.62|70.42|72.59|70.39|72.65|70.45|72.48|70.28|0
1714534500000|2024-05-01 03:35:00|72.56|70.36|72.59|70.39|72.65|70.45|72.48|70.28|0
1714534800000|2024-05-01 03:40:00|72.53|70.33|72.53|70.33|72.59|70.39|72.48|70.28|0
1714535100000|2024-05-01 03:45:00|72.59|70.39|72.59|70.39|72.75|70.55|72.53|70.33|0
1714535400000|2024-05-01 03:50:00|72.61|70.41|72.36|70.16|72.64|70.44|72.36|70.16|0
1714535700000|2024-05-01 03:55:00|72.31|70.11|72.31|70.11|72.36|70.16|72.25|70.05|0
1714536000000|2024-05-01 04:00:00|72.28|70.08|72.72|70.52|72.72|70.52|72.2|70|0
1714536300000|2024-05-01 04:05:00|72.67|70.47|72.67|70.47|72.78|70.58|72.67|70.47|0
1714536600000|2024-05-01 04:10:00|72.72|70.52|72.89|70.69|72.91|70.71|72.72|70.52|0
1714536900000|2024-05-01 04:15:00|72.88|70.68|72.83|70.63|72.94|70.74|72.83|70.63|0
1714537200000|2024-05-01 04:20:00|72.88|70.68|72.94|70.74|72.99|70.79|72.88|70.68|0
1714537500000|2024-05-01 04:25:00|72.99|70.79|72.99|70.79|73.05|70.85|72.94|70.74|0
1714537800000|2024-05-01 04:30:00|72.93|70.73|72.93|70.73|73.04|70.84|72.88|70.68|0
1714538100000|2024-05-01 04:35:00|72.91|70.71|72.82|70.62|72.93|70.73|72.79|70.59|0
1714538400000|2024-05-01 04:40:00|72.88|70.68|72.87|70.67|72.88|70.68|72.79|70.59|0
1714538700000|2024-05-01 04:45:00|72.82|70.62|72.65|70.45|72.87|70.67|72.65|70.45|0
1714539000000|2024-05-01 04:50:00|72.6|70.4|72.76|70.56|72.76|70.56|72.6|70.4|0
1714539300000|2024-05-01 04:55:00|72.73|70.53|72.7|70.5|72.76|70.56|72.65|70.45|0
1714539600000|2024-05-01 05:00:00|72.76|70.56|72.87|70.67|72.87|70.67|72.7|70.5|0
1714539900000|2024-05-01 05:05:00|72.81|70.61|72.92|70.72|72.92|70.72|72.75|70.55|0
1714540200000|2024-05-01 05:10:00|72.89|70.69|72.92|70.72|72.97|70.77|72.89|70.69|0
1714540500000|2024-05-01 05:15:00|72.97|70.77|72.97|70.77|73.08|70.88|72.92|70.72|0
1714540800000|2024-05-01 05:20:00|73|70.8|73.19|70.99|73.25|71.05|72.97|70.77|0
1714541100000|2024-05-01 05:25:00|73.13|70.93|73.35|71.15|73.35|71.15|73.13|70.93|0
1714541400000|2024-05-01 05:30:00|73.3|71.1|73.3|71.1|73.46|71.26|73.24|71.04|0
1714541700000|2024-05-01 05:35:00|73.24|71.04|73.18|70.98|73.3|71.1|73.13|70.93|0
1714542000000|2024-05-01 05:40:00|73.21|71.01|73.51|71.31|73.63|71.43|73.18|70.98|0
1714542300000|2024-05-01 05:45:00|73.46|71.26|73.35|71.15|73.51|71.31|73.35|71.15|0
1714542600000|2024-05-01 05:50:00|73.29|71.09|73.23|71.03|73.35|71.15|73.23|71.03|0
1714542900000|2024-05-01 05:55:00|73.29|71.09|73.51|71.31|73.51|71.31|73.29|71.09|0
1714543200000|2024-05-01 06:00:00|73.48|71.28|73.59|71.39|73.62|71.42|73.06|70.86|0
1714543500000|2024-05-01 06:05:00|73.62|71.42|73.95|71.75|74.12|71.92|73.62|71.42|0
1714543800000|2024-05-01 06:10:00|74.01|71.81|73.75|71.55|74.06|71.86|73.67|71.47|0
1714544100000|2024-05-01 06:15:00|73.73|71.53|74.03|71.83|74.06|71.86|73.73|71.53|0
1714544400000|2024-05-01 06:20:00|74.06|71.86|74.11|71.91|74.17|71.97|73.95|71.75|0
1714544700000|2024-05-01 06:25:00|74.17|71.97|74.34|72.14|74.45|72.25|74.06|71.86|0
1714545000000|2024-05-01 06:30:00|74.31|72.11|74.5|72.3|74.93|72.73|74.31|72.11|0
1714545300000|2024-05-01 06:35:00|74.47|72.27|74.84|72.64|74.89|72.69|74.33|72.13|0
1714545600000|2024-05-01 06:40:00|74.78|72.58|74.56|72.36|74.89|72.69|73.63|71.43|0
1714545900000|2024-05-01 06:45:00|74.5|72.3|74.44|72.24|74.64|72.44|74.36|72.16|0
1714546200000|2024-05-01 06:50:00|74.41|72.21|74.64|72.44|74.72|72.52|74.41|72.21|0
1714546500000|2024-05-01 06:55:00|74.72|72.52|74.16|71.96|74.86|72.66|74.13|71.93|0
1714546800000|2024-05-01 07:00:00|74.19|71.99|74.13|71.93|74.3|72.1|73.96|71.76|0
1714547100000|2024-05-01 07:05:00|74.1|71.9|74.24|72.04|74.58|72.38|74.01|71.81|0
1714547400000|2024-05-01 07:10:00|74.18|71.98|74.29|72.09|74.46|72.26|74.13|71.93|0
1714547700000|2024-05-01 07:15:00|74.35|72.15|74.23|72.03|74.46|72.26|74.23|72.03|0
1714548000000|2024-05-01 07:20:00|74.26|72.06|73.78|71.58|74.29|72.09|73.67|71.47|0
1714548300000|2024-05-01 07:25:00|73.73|71.53|74.29|72.09|74.34|72.14|73.73|71.53|0
1714548600000|2024-05-01 07:30:00|74.32|72.12|74.4|72.2|74.57|72.37|74.32|72.12|0
1714548900000|2024-05-01 07:35:00|74.34|72.14|74.79|72.59|74.96|72.76|74.34|72.14|0
1714549200000|2024-05-01 07:40:00|74.76|72.56|74.9|72.7|74.9|72.7|74.54|72.34|0
1714549500000|2024-05-01 07:45:00|74.96|72.76|75.67|73.47|75.69|73.49|74.96|72.76|0
1714549800000|2024-05-01 07:50:00|75.64|73.44|75.81|73.61|75.98|73.78|75.58|73.38|0
1714550100000|2024-05-01 07:55:00|75.86|73.66|75.41|73.21|75.92|73.72|75.35|73.15|0
1714550400000|2024-05-01 08:00:00|75.46|73.26|75.21|73.01|75.46|73.26|75.18|72.98|0
1714550700000|2024-05-01 08:05:00|75.18|72.98|75|72.8|75.18|72.98|74.55|72.35|0
1714551000000|2024-05-01 08:10:00|74.95|72.75|75.06|72.86|75.12|72.92|74.72|72.52|0
1714551300000|2024-05-01 08:15:00|75|72.8|75.57|73.37|75.57|73.37|74.94|72.74|0
1714551600000|2024-05-01 08:20:00|75.63|73.43|75|72.8|75.63|73.43|74.89|72.69|0
1714551900000|2024-05-01 08:25:00|75.06|72.86|75.11|72.91|75.11|72.91|74.66|72.46|0
1714552200000|2024-05-01 08:30:00|75.08|72.88|74.88|72.68|75.11|72.91|74.77|72.57|0
1714552500000|2024-05-01 08:35:00|74.85|72.65|75.16|72.96|75.22|73.02|74.77|72.57|0
1714552800000|2024-05-01 08:40:00|75.22|73.02|75.5|73.3|75.56|73.36|74.99|72.79|0
1714553100000|2024-05-01 08:45:00|75.44|73.24|75.33|73.13|75.67|73.47|75.33|73.13|0
1714553400000|2024-05-01 08:50:00|75.39|73.19|75.27|73.07|75.61|73.41|75.21|73.01|0
1714553700000|2024-05-01 08:55:00|75.21|73.01|74.98|72.78|75.3|73.1|74.7|72.5|0
1714554000000|2024-05-01 09:00:00|75.04|72.84|75.61|73.41|75.61|73.41|74.93|72.73|0
1714554300000|2024-05-01 09:05:00|75.66|73.46|76.93|74.73|77.16|74.96|75.32|73.12|0
1714554600000|2024-05-01 09:10:00|76.98|74.78|76.75|74.55|77.33|75.13|76.69|74.49|0
1714554900000|2024-05-01 09:15:00|76.69|74.49|76.52|74.32|76.75|74.55|76.46|74.26|0
1714555200000|2024-05-01 09:20:00|76.58|74.38|76.69|74.49|76.92|74.72|76.52|74.32|0
1714555500000|2024-05-01 09:25:00|76.81|74.61|77.15|74.95|77.15|74.95|76.57|74.37|0
1714555800000|2024-05-01 09:30:00|77.21|75.01|77.67|75.47|78|75.8|77.09|74.89|0
1714556100000|2024-05-01 09:35:00|77.61|75.41|77.5|75.3|77.67|75.47|77.32|75.12|0
1714556400000|2024-05-01 09:40:00|77.55|75.35|77.32|75.12|77.55|75.35|77.26|75.06|0
1714556700000|2024-05-01 09:45:00|77.38|75.18|76.8|74.6|77.38|75.18|76.41|74.21|0
1714557000000|2024-05-01 09:50:00|76.91|74.71|76.91|74.71|76.97|74.77|76.51|74.31|0
1714557300000|2024-05-01 09:55:00|76.85|74.65|77.14|74.94|77.14|74.94|76.74|74.54|0
1714557600000|2024-05-01 10:00:00|77.08|74.88|77.31|75.11|77.55|75.35|77.08|74.88|0
1714557900000|2024-05-01 10:05:00|77.37|75.17|77.43|75.23|77.43|75.23|77.37|75.17|0
1714558200000|2024-05-01 10:10:00|77.19|74.99|77.71|75.51|77.77|75.57|77.19|74.99|0
1714558500000|2024-05-01 10:15:00|77.77|75.57|77.42|75.22|77.77|75.57|77.42|75.22|0
1714558800000|2024-05-01 10:20:00|77.36|75.16|77.77|75.57|77.83|75.63|77.19|74.99|0
1714559100000|2024-05-01 10:25:00|77.74|75.54|78.06|75.86|78.06|75.86|77.65|75.45|0
1714559400000|2024-05-01 10:30:00|78.12|75.92|78.06|75.86|78.53|76.33|77.82|75.62|0
1714559700000|2024-05-01 10:35:00|78.12|75.92|77.59|75.39|78.29|76.09|77.36|75.16|0
1714560000000|2024-05-01 10:40:00|77.65|75.45|77.35|75.15|77.76|75.56|77.33|75.13|0
1714560300000|2024-05-01 10:45:00|77.33|75.13|77.15|74.95|77.41|75.21|76.95|74.75|0
1714560600000|2024-05-01 10:50:00|77.12|74.92|77.09|74.89|77.35|75.15|77.06|74.86|0
1714560900000|2024-05-01 10:55:00|77.06|74.86|76.48|74.28|77.06|74.86|76.42|74.22|0
1714561200000|2024-05-01 11:00:00|76.42|74.22|76.54|74.34|76.88|74.68|76.42|74.22|0
1714561500000|2024-05-01 11:05:00|76.57|74.37|76.42|74.22|76.57|74.37|76.25|74.05|0
1714561800000|2024-05-01 11:10:00|76.36|74.16|76.19|73.99|76.48|74.28|76.13|73.93|0
1714562100000|2024-05-01 11:15:00|76.16|73.96|76.24|74.04|76.3|74.1|76.13|73.93|0
1714562400000|2024-05-01 11:20:00|76.19|73.99|75.9|73.7|76.3|74.1|75.61|73.41|0
1714562700000|2024-05-01 11:25:00|75.93|73.73|76.35|74.15|76.41|74.21|75.73|73.53|0
1714563000000|2024-05-01 11:30:00|76.3|74.1|76.38|74.18|76.41|74.21|75.95|73.75|0
1714563300000|2024-05-01 11:35:00|76.35|74.15|76.41|74.21|76.47|74.27|76.29|74.09|0
1714563600000|2024-05-01 11:40:00|76.44|74.24|76.66|74.46|76.77|74.57|76.23|74.03|0
1714563900000|2024-05-01 11:45:00|76.69|74.49|76.77|74.57|76.89|74.69|76.6|74.4|0
1714564200000|2024-05-01 11:50:00|76.83|74.63|77.75|75.55|77.87|75.67|76.83|74.63|0
1714564500000|2024-05-01 11:55:00|77.81|75.61|77.52|75.32|77.81|75.61|77.4|75.2|0
1714564800000|2024-05-01 12:00:00|77.58|75.38|76.88|74.68|77.75|75.55|76.82|74.62|0
1714565100000|2024-05-01 12:05:00|76.82|74.62|77.17|74.97|77.4|75.2|76.82|74.62|0
1714565400000|2024-05-01 12:10:00|77.05|74.85|77.11|74.91|77.17|74.97|76.65|74.45|0
1714565700000|2024-05-01 12:15:00|77.14|74.94|76.24|74.04|77.69|75.49|76.19|73.99|0
1714566000000|2024-05-01 12:20:00|76.3|74.1|76.7|74.5|76.82|74.62|76.16|73.96|0
1714566300000|2024-05-01 12:25:00|76.58|74.38|76.76|74.56|76.81|74.61|76.3|74.1|0
1714566600000|2024-05-01 12:30:00|76.81|74.61|75.78|73.58|77.1|74.9|74.51|72.31|0
1714566900000|2024-05-01 12:35:00|75.72|73.52|75.04|72.84|75.84|73.64|74.7|72.5|0
1714567200000|2024-05-01 12:40:00|75.15|72.95|75.21|73.01|75.72|73.52|75.04|72.84|0
1714567500000|2024-05-01 12:45:00|75.15|72.95|75.15|72.95|75.26|73.06|74.75|72.55|0
1714567800000|2024-05-01 12:50:00|75.09|72.89|75.32|73.12|75.32|73.12|74.98|72.78|0
1714568100000|2024-05-01 12:55:00|75.26|73.06|75.37|73.17|75.71|73.51|75.03|72.83|0
1714568400000|2024-05-01 13:00:00|75.48|73.28|75.43|73.23|75.54|73.34|75.03|72.83|0
1714568700000|2024-05-01 13:05:00|75.48|73.28|75.08|72.88|75.54|73.34|74.91|72.71|0
1714569000000|2024-05-01 13:10:00|75.03|72.83|74.57|72.37|75.08|72.88|74.35|72.15|0
1714569300000|2024-05-01 13:15:00|74.63|72.43|74.18|71.98|74.63|72.43|74.07|71.87|0
1714569600000|2024-05-01 13:20:00|74.29|72.09|74.35|72.15|74.35|72.15|74.01|71.81|0
1714569900000|2024-05-01 13:25:00|74.29|72.09|74.4|72.2|74.51|72.31|73.84|71.64|0
1714570200000|2024-05-01 13:30:00|74.29|72.09|73.87|71.67|75.02|72.82|73.56|71.36|0
1714570500000|2024-05-01 13:35:00|73.92|71.72|74.59|72.39|74.7|72.5|73.7|71.5|0
1714570800000|2024-05-01 13:40:00|74.93|72.73|75.55|73.35|75.72|73.52|74.93|72.73|0
1714571100000|2024-05-01 13:45:00|75.38|73.18|75.66|73.46|76|73.8|75.32|73.12|0
1714571400000|2024-05-01 13:50:00|75.6|73.4|76.23|74.03|76.23|74.03|75.32|73.12|0
1714571700000|2024-05-01 13:55:00|76.17|73.97|75.75|73.55|76.49|74.29|75.4|73.2|0
1714572000000|2024-05-01 14:00:00|75.57|73.37|76.6|74.4|77.07|74.87|74.75|72.55|0
1714572300000|2024-05-01 14:05:00|76.72|74.52|76.26|74.06|76.77|74.57|75.17|72.97|0
1714572600000|2024-05-01 14:10:00|76.37|74.17|75.85|73.65|77.18|74.98|75.57|73.37|0
1714572900000|2024-05-01 14:15:00|76.02|73.82|75.97|73.77|76.42|74.22|75.62|73.42|0
1714573200000|2024-05-01 14:20:00|75.91|73.71|76.65|74.45|76.65|74.45|75.62|73.42|0
1714573500000|2024-05-01 14:25:00|76.59|74.39|75.62|73.42|76.65|74.45|75.05|72.85|0
1714573800000|2024-05-01 14:30:00|75.45|73.25|75.33|73.13|76.08|73.88|75.16|72.96|0
1714574100000|2024-05-01 14:35:00|75.22|73.02|74.82|72.62|75.33|73.13|74.65|72.45|0
1714574400000|2024-05-01 14:40:00|74.88|72.68|75.1|72.9|75.84|73.64|74.88|72.68|0
1714574700000|2024-05-01 14:45:00|75.08|72.88|74.17|71.97|75.52|73.32|73.95|71.75|0
1714575000000|2024-05-01 14:50:00|74.23|72.03|74|71.8|74.39|72.19|73.83|71.63|0
1714575300000|2024-05-01 14:55:00|73.94|71.74|73.83|71.63|74.28|72.08|73.33|71.13|0
1714575600000|2024-05-01 15:00:00|74.25|72.05|74.19|71.99|74.75|72.55|74.08|71.88|0
1714575900000|2024-05-01 15:05:00|74.14|71.94|74.14|71.94|74.58|72.38|73.02|70.82|0
1714576200000|2024-05-01 15:10:00|73.98|71.78|74.48|72.28|74.6|72.4|73.97|71.77|0
1714576500000|2024-05-01 15:15:00|74.54|72.34|75.45|73.25|75.79|73.59|74.37|72.17|0
1714576800000|2024-05-01 15:20:00|75.39|73.19|75|72.8|75.57|73.37|73.9|71.7|0
1714577100000|2024-05-01 15:25:00|75.06|72.86|74.43|72.23|75.23|73.03|74.38|72.18|0
1714577400000|2024-05-01 15:30:00|74.38|72.18|74.21|72.01|74.77|72.57|74.04|71.84|0
1714577700000|2024-05-01 15:35:00|74.15|71.95|73.74|71.54|74.56|72.36|73.74|71.54|0
1714578000000|2024-05-01 15:40:00|73.69|71.49|73.18|70.98|73.8|71.6|73.02|70.82|0
1714578300000|2024-05-01 15:45:00|73.13|70.93|74.19|71.99|74.25|72.05|73.13|70.93|0
1714578600000|2024-05-01 15:50:00|74.3|72.1|75.1|72.9|75.27|73.07|74.08|71.88|0
1714578900000|2024-05-01 15:55:00|75.15|72.95|75.67|73.47|75.67|73.47|74.64|72.44|0
1714579200000|2024-05-01 16:00:00|75.78|73.58|75.21|73.01|76.53|74.33|75.09|72.89|0
1714579500000|2024-05-01 16:05:00|75.15|72.95|75.09|72.89|75.66|73.46|75.03|72.83|0
1714579800000|2024-05-01 16:10:00|74.92|72.72|74.07|71.87|74.92|72.72|73.79|71.59|0
1714580100000|2024-05-01 16:15:00|74.01|71.81|74.52|72.32|74.69|72.49|73.79|71.59|0
1714580400000|2024-05-01 16:20:00|74.46|72.26|74.46|72.26|74.69|72.49|73.95|71.75|0
1714580700000|2024-05-01 16:25:00|74.4|72.2|73.78|71.58|74.46|72.26|73.61|71.41|0
1714581000000|2024-05-01 16:30:00|73.84|71.64|74.57|72.37|74.68|72.48|73.78|71.58|0
1714581300000|2024-05-01 16:35:00|74.62|72.42|74.62|72.42|74.91|72.71|74.12|71.92|0
1714581600000|2024-05-01 16:40:00|74.68|72.48|75.02|72.82|75.02|72.82|74.45|72.25|0
1714581900000|2024-05-01 16:45:00|74.96|72.76|74.62|72.42|75.02|72.82|74.56|72.36|0
1714582200000|2024-05-01 16:50:00|74.73|72.53|74.84|72.64|75.47|73.27|74.56|72.36|0
1714582500000|2024-05-01 16:55:00|74.79|72.59|75.18|72.98|75.53|73.33|74.5|72.3|0
1714582800000|2024-05-01 17:00:00|75.24|73.04|75.54|73.34|75.71|73.51|74.37|72.17|0
1714583100000|2024-05-01 17:05:00|75.59|73.39|75.71|73.51|75.99|73.79|75.31|73.11|0
1714583400000|2024-05-01 17:10:00|75.76|73.56|76.16|73.96|76.22|74.02|75.42|73.22|0
1714583700000|2024-05-01 17:15:00|76.11|73.91|76.39|74.19|76.45|74.25|75.82|73.62|0
1714584000000|2024-05-01 17:20:00|76.33|74.13|74.73|72.53|76.33|74.13|74.62|72.42|0
1714584300000|2024-05-01 17:25:00|74.79|72.59|74.61|72.41|75.13|72.93|74.44|72.24|0
1714584600000|2024-05-01 17:30:00|74.56|72.36|73.88|71.68|74.67|72.47|73.88|71.68|0
1714584900000|2024-05-01 17:35:00|73.82|71.62|74.28|72.08|74.42|72.22|73.09|70.89|0
1714585200000|2024-05-01 17:40:00|74.22|72.02|74.95|72.75|75.12|72.92|74.16|71.96|0
1714585500000|2024-05-01 17:45:00|75.01|72.81|74.33|72.13|75.12|72.92|74.1|71.9|0
1714585800000|2024-05-01 17:50:00|74.44|72.24|74.27|72.07|74.78|72.58|74.27|72.07|0
1714586100000|2024-05-01 17:55:00|74.21|72.01|74.44|72.24|74.83|72.63|74.05|71.85|0
1714586400000|2024-05-01 18:00:00|74.38|72.18|71.24|69.04|74.44|72.24|71.24|69.04|0
1714586700000|2024-05-01 18:05:00|71.57|69.37|72.73|70.53|73.28|71.08|71.08|68.88|0
1714587000000|2024-05-01 18:10:00|72.95|70.75|72.65|70.45|74.07|71.87|72.2|70|0
1714587300000|2024-05-01 18:15:00|72.7|70.5|72.2|70|72.81|70.61|71.82|69.62|0
1714587600000|2024-05-01 18:20:00|72.15|69.95|71.81|69.61|72.76|70.56|71.48|69.28|0
1714587900000|2024-05-01 18:25:00|71.59|69.39|68.78|66.58|71.92|69.72|68.73|66.53|0
1714588200000|2024-05-01 18:30:00|68.89|66.69|69.34|67.14|73.37|71.17|68.62|66.42|0
1714588500000|2024-05-01 18:35:00|69.5|67.3|67.13|64.93|73.49|71.29|66.87|64.67|0
1714588800000|2024-05-01 18:40:00|67.18|64.98|62.01|59.81|67.81|65.61|62.01|59.81|0
1714589100000|2024-05-01 18:45:00|61.96|59.76|62.51|60.31|64.75|62.55|61.96|59.76|0
1714589400000|2024-05-01 18:50:00|62.22|60.02|60.81|58.61|62.22|60.02|60.72|58.52|0
1714589700000|2024-05-01 18:55:00|61|58.8|60.23|58.03|62.21|60.01|59.93|57.73|0
1714590000000|2024-05-01 19:00:00|59.94|57.74|61.34|59.14|61.46|59.26|58.49|56.29|0
1714590300000|2024-05-01 19:05:00|61.44|59.24|60.34|58.14|62.27|60.07|59.62|57.42|0
1714590600000|2024-05-01 19:10:00|60.29|58.09|60.43|58.23|61.54|59.34|59.81|57.61|0
1714590900000|2024-05-01 19:15:00|60.29|58.09|61.05|58.85|61.19|58.99|59.58|57.38|0
1714591200000|2024-05-01 19:20:00|61.1|58.9|61.1|58.9|63.79|61.59|60.76|58.56|0
1714591500000|2024-05-01 19:25:00|61.05|58.85|61.97|59.77|62.41|60.21|60.04|57.84|0
1714591800000|2024-05-01 19:30:00|62.5|60.3|64.51|62.31|65.86|63.66|62.5|60.3|0
1714592100000|2024-05-01 19:35:00|64.34|62.14|68.06|65.86|69.34|67.14|64.34|62.14|0
1714592400000|2024-05-01 19:40:00|68.01|65.81|67.98|65.78|69.2|67|66.23|64.03|0
1714592700000|2024-05-01 19:45:00|68.08|65.88|66.8|64.6|68.61|66.41|66.09|63.89|0
1714593000000|2024-05-01 19:50:00|67.56|65.36|72.48|70.28|72.48|70.28|67.51|65.31|0
1714593300000|2024-05-01 19:55:00|72.65|70.45|74.17|71.97|74.17|71.97|71.87|69.67|0
1714593600000|2024-05-01 20:00:00|74.35|72.15|72.76|70.56|74.35|72.15|72.59|70.39|0
1714593900000|2024-05-01 20:05:00|72.65|70.45|72.65|70.45|72.93|70.73|72.2|70|0
1714594200000|2024-05-01 20:10:00|72.53|70.33|73.04|70.84|73.38|71.18|72.53|70.33|0
1714594500000|2024-05-01 20:15:00|73.14|70.74|73.11|70.71|73.64|71.24|73.02|70.62|0
1714594800000|2024-05-01 20:20:00|73.02|70.62|72.88|70.48|73.39|70.99|72.68|70.28|0
1714595100000|2024-05-01 20:25:00|72.85|70.45|73.13|70.73|73.19|70.79|72.8|70.4|0
1714595400000|2024-05-01 20:30:00|73.16|70.76|73.75|71.35|73.92|71.52|73.08|70.68|0
1714595700000|2024-05-01 20:35:00|73.81|71.41|73.58|71.18|73.95|71.55|73.13|70.73|0
1714596000000|2024-05-01 20:40:00|73.52|71.12|73.29|70.89|73.58|71.18|73.29|70.89|0
1714596300000|2024-05-01 20:45:00|73.18|70.78|72.73|70.33|73.24|70.84|72.56|70.16|0
1714596600000|2024-05-01 20:50:00|72.79|70.39|72.39|69.99|72.79|70.39|72.39|69.99|0
1714596900000|2024-05-01 20:55:00|72.45|70.05|72.37|69.97|72.56|70.16|72.17|69.77|0
1714597200000|2024-05-01 21:00:00|72.4|70|72.39|69.99|72.41|70.01|72.25|69.85|0
1714597500000|2024-05-01 21:05:00|72.45|70.05|72.4|70|72.49|70.09|72.38|69.98|0
1714597800000|2024-05-01 21:10:00|72.42|70.02|72.37|69.97|72.43|70.03|72.36|69.96|0
1714598100000|2024-05-01 21:15:00|72.39|69.99|72.35|69.95|72.39|69.99|72.33|69.93|0
1714598400000|2024-05-01 21:20:00|72.2|69.8|72.21|69.81|72.31|69.91|72.2|69.8|0
1714598700000|2024-05-01 21:25:00|72.22|69.82|72.14|69.74|72.23|69.83|72.05|69.65|0
1714599000000|2024-05-01 21:30:00|72.12|69.72|72.12|69.72|72.12|69.72|72.09|69.69|0
1714599300000|2024-05-01 21:35:00|72.11|69.71|72.08|69.68|72.11|69.71|72.05|69.65|0
1714599600000|2024-05-01 21:40:00|72.06|69.66|71.94|69.54|72.09|69.69|71.87|69.47|0
1714599900000|2024-05-01 21:45:00|71.95|69.55|71.99|69.59|72|69.6|71.95|69.55|0
1714600200000|2024-05-01 21:50:00|72.02|69.62|72.06|69.66|72.12|69.72|71.94|69.54|0
1714600500000|2024-05-01 21:55:00|72.01|69.61|71.91|69.51|72.04|69.64|71.88|69.48|0
1714600800000|2024-05-01 22:00:00|71.29|68.89|71.26|68.86|71.76|69.36|71.09|68.69|0
1714601100000|2024-05-01 22:05:00|71.2|68.8|71.2|68.8|71.23|68.83|70.66|68.26|0
1714601400000|2024-05-01 22:10:00|71.18|68.78|71.04|68.64|71.53|69.13|71.04|68.64|0
1714601700000|2024-05-01 22:15:00|71.09|68.69|71.25|68.85|71.47|69.07|70.93|68.53|0
1714602000000|2024-05-01 22:20:00|71.31|68.91|71.25|68.85|71.36|68.96|71.03|68.63|0
1714602300000|2024-05-01 22:25:00|71.2|68.8|71.14|68.74|71.2|68.8|70.92|68.52|0
1714602600000|2024-05-01 22:30:00|71.08|68.68|71.41|69.01|71.41|69.01|70.86|68.46|0
1714602900000|2024-05-01 22:35:00|71.47|69.07|70.86|68.46|71.58|69.18|70.84|68.44|0
1714603200000|2024-05-01 22:40:00|70.92|68.52|71.02|68.62|71.13|68.73|70.81|68.41|0
1714603500000|2024-05-01 22:45:00|70.97|68.57|71.02|68.62|71.13|68.73|70.91|68.51|0
1714603800000|2024-05-01 22:50:00|71.08|68.68|70.97|68.57|71.13|68.73|70.97|68.57|0
1714604100000|2024-05-01 22:55:00|70.91|68.51|70.99|68.59|71.07|68.67|70.91|68.51|0
1714604400000|2024-05-01 23:00:00|70.96|68.56|70.91|68.51|71.07|68.67|70.8|68.4|0
1714604700000|2024-05-01 23:05:00|70.96|68.56|70.96|68.56|71.02|68.62|70.8|68.4|0
1714605000000|2024-05-01 23:10:00|71.01|68.61|70.85|68.45|71.07|68.67|70.74|68.34|0
1714605300000|2024-05-01 23:15:00|70.88|68.48|70.85|68.45|70.9|68.5|70.79|68.39|0
1714605600000|2024-05-01 23:20:00|70.9|68.5|70.95|68.55|71.01|68.61|70.87|68.47|0
1714605900000|2024-05-01 23:25:00|70.93|68.53|70.9|68.5|71.12|68.72|70.84|68.44|0
1714606200000|2024-05-01 23:30:00|70.95|68.55|70.49|68.09|70.95|68.55|70.13|67.73|0
1714606500000|2024-05-01 23:35:00|70.57|68.17|70.46|68.06|70.6|68.2|70.29|67.89|0
1714606800000|2024-05-01 23:40:00|70.51|68.11|70.07|67.67|70.51|68.11|69.96|67.56|0
1714607100000|2024-05-01 23:45:00|70.02|67.62|69.58|67.18|70.07|67.67|69.58|67.18|0
1714607400000|2024-05-01 23:50:00|69.53|67.13|69.69|67.29|69.75|67.35|69.48|67.08|0
1714607700000|2024-05-01 23:55:00|69.58|67.18|69.53|67.13|69.58|67.18|69.37|66.97|0
1714608000000|2024-05-02 00:00:00|69.58|67.18|69.34|66.94|69.58|67.18|69.15|66.75|0
1714608300000|2024-05-02 00:05:00|69.31|66.91|69.31|66.91|69.42|67.02|69.2|66.8|0
1714608600000|2024-05-02 00:10:00|69.36|66.96|69.52|67.12|69.58|67.18|69.31|66.91|0
1714608900000|2024-05-02 00:15:00|69.42|67.22|69.26|67.06|69.42|67.22|69.15|66.95|0
1714609200000|2024-05-02 00:20:00|69.23|67.03|70.9|68.7|70.93|68.73|69.2|67|0
1714609500000|2024-05-02 00:25:00|70.95|68.75|70.51|68.31|70.95|68.75|70.35|68.15|0
1714609800000|2024-05-02 00:30:00|70.57|68.37|70.46|68.26|70.62|68.42|70.4|68.2|0
1714610100000|2024-05-02 00:35:00|70.4|68.2|70.02|67.82|70.43|68.23|69.86|67.66|0
1714610400000|2024-05-02 00:40:00|69.97|67.77|70.07|67.87|70.21|68.01|69.97|67.77|0
1714610700000|2024-05-02 00:45:00|70.02|67.82|69.69|67.49|70.02|67.82|69.69|67.49|0
1714611000000|2024-05-02 00:50:00|69.64|67.44|69.48|67.28|69.75|67.55|69.42|67.22|0
1714611300000|2024-05-02 00:55:00|69.53|67.33|69.85|67.65|69.85|67.65|69.42|67.22|0
1714611600000|2024-05-02 01:00:00|69.88|67.68|69.64|67.44|70.56|68.36|69.64|67.44|0
1714611900000|2024-05-02 01:05:00|69.58|67.38|69.55|67.35|69.8|67.6|69.47|67.27|0
1714612200000|2024-05-02 01:10:00|69.58|67.38|69.58|67.38|69.74|67.54|69.5|67.3|0
1714612500000|2024-05-02 01:15:00|69.52|67.32|69.31|67.11|69.58|67.38|69.31|67.11|0
1714612800000|2024-05-02 01:20:00|69.36|67.16|69.47|67.27|69.52|67.32|69.36|67.16|0
1714613100000|2024-05-02 01:25:00|69.52|67.32|69.84|67.64|69.84|67.64|69.41|67.21|0
1714613400000|2024-05-02 01:30:00|69.87|67.67|70.11|67.91|70.27|68.07|69.87|67.67|0
1714613700000|2024-05-02 01:35:00|70.16|67.96|70.32|68.12|70.32|68.12|69.95|67.75|0
1714614000000|2024-05-02 01:40:00|70.38|68.18|69.84|67.64|70.38|68.18|69.84|67.64|0
1714614300000|2024-05-02 01:45:00|69.89|67.69|70|67.8|70.05|67.85|69.73|67.53|0
1714614600000|2024-05-02 01:50:00|70.05|67.85|69.72|67.52|70.1|67.9|69.67|67.47|0
1714614900000|2024-05-02 01:55:00|69.67|67.47|69.51|67.31|69.78|67.58|69.51|67.31|0
1714615200000|2024-05-02 02:00:00|69.45|67.25|69.24|67.04|69.61|67.41|69.24|67.04|0
1714615500000|2024-05-02 02:05:00|69.29|67.09|69.02|66.82|69.29|67.09|69.02|66.82|0
1714615800000|2024-05-02 02:10:00|69.07|66.87|69.15|66.95|69.18|66.98|69.02|66.82|0
1714616100000|2024-05-02 02:15:00|69.13|66.93|69.07|66.87|69.18|66.98|69.02|66.82|0
1714616400000|2024-05-02 02:20:00|69.12|66.92|69.23|67.03|69.23|67.03|69.07|66.87|0
1714616700000|2024-05-02 02:25:00|69.18|66.98|69.23|67.03|69.23|67.03|69.12|66.92|0
1714617000000|2024-05-02 02:30:00|69.26|67.06|69.28|67.08|69.33|67.13|69.12|66.92|0
1714617300000|2024-05-02 02:35:00|69.33|67.13|69.12|66.92|69.33|67.13|69.09|66.89|0
1714617600000|2024-05-02 02:40:00|69.06|66.86|68.69|66.49|69.06|66.86|68.64|66.44|0
1714617900000|2024-05-02 02:45:00|68.63|66.43|68.95|66.75|68.95|66.75|68.53|66.33|0
1714618200000|2024-05-02 02:50:00|68.9|66.7|68.95|66.75|69.06|66.86|68.79|66.59|0
1714618500000|2024-05-02 02:55:00|68.98|66.78|68.95|66.75|68.98|66.78|68.9|66.7|0
1714618800000|2024-05-02 03:00:00|68.9|66.7|68.89|66.69|69.05|66.85|68.89|66.69|0
1714619100000|2024-05-02 03:05:00|68.95|66.75|69.11|66.91|69.11|66.91|68.87|66.67|0
1714619400000|2024-05-02 03:10:00|69.16|66.96|69|66.8|69.16|66.96|68.94|66.74|0
1714619700000|2024-05-02 03:15:00|68.97|66.77|69.1|66.9|69.1|66.9|68.89|66.69|0
1714620000000|2024-05-02 03:20:00|69.15|66.95|69.21|67.01|69.21|67.01|69.1|66.9|0
1714620300000|2024-05-02 03:25:00|69.18|66.98|68.94|66.74|69.18|66.98|68.83|66.63|0
1714620600000|2024-05-02 03:30:00|68.88|66.68|69.26|67.06|69.26|67.06|68.83|66.63|0
1714620900000|2024-05-02 03:35:00|69.31|67.11|69.42|67.22|69.58|67.38|69.31|67.11|0
1714621200000|2024-05-02 03:40:00|69.44|67.24|69.52|67.32|69.58|67.38|69.42|67.22|0
1714621500000|2024-05-02 03:45:00|69.47|67.27|69.36|67.16|69.49|67.29|69.3|67.1|0
1714621800000|2024-05-02 03:50:00|69.33|67.13|69.33|67.13|69.41|67.21|69.25|67.05|0
1714622100000|2024-05-02 03:55:00|69.36|67.16|69.38|67.18|69.41|67.21|69.3|67.1|0
1714622400000|2024-05-02 04:00:00|69.35|67.15|69.35|67.15|69.41|67.21|69.35|67.15|0
1714622700000|2024-05-02 04:05:00|69.3|67.1|69.24|67.04|69.35|67.15|69.24|67.04|0
1714623000000|2024-05-02 04:10:00|69.22|67.02|69.38|67.18|69.4|67.2|69.22|67.02|0
1714623300000|2024-05-02 04:15:00|69.35|67.15|69.4|67.2|69.51|67.31|69.35|67.15|0
1714623600000|2024-05-02 04:20:00|69.45|67.25|69.4|67.2|69.51|67.31|69.4|67.2|0
1714623900000|2024-05-02 04:25:00|69.34|67.14|69.61|67.41|69.66|67.46|69.34|67.14|0
1714624200000|2024-05-02 04:30:00|69.56|67.36|69.45|67.25|69.64|67.44|69.37|67.17|0
1714624500000|2024-05-02 04:35:00|69.39|67.19|69.45|67.25|69.5|67.3|69.37|67.17|0
1714624800000|2024-05-02 04:40:00|69.42|67.22|69.28|67.08|69.45|67.25|69.28|67.08|0
1714625100000|2024-05-02 04:45:00|69.34|67.14|69.44|67.24|69.44|67.24|69.28|67.08|0
1714625400000|2024-05-02 04:50:00|69.47|67.27|69.44|67.24|69.49|67.29|69.39|67.19|0
1714625700000|2024-05-02 04:55:00|69.39|67.19|69.22|67.02|69.44|67.24|69.22|67.02|0
1714626000000|2024-05-02 05:00:00|69.28|67.08|69.22|67.02|69.33|67.13|69.17|66.97|0
1714626300000|2024-05-02 05:05:00|69.17|66.97|69.46|67.26|69.46|67.26|69.01|66.81|0
1714626600000|2024-05-02 05:10:00|69.43|67.23|69.25|67.05|69.49|67.29|69.16|66.96|0
1714626900000|2024-05-02 05:15:00|69.22|67.02|69.27|67.07|69.32|67.12|69.11|66.91|0
1714627200000|2024-05-02 05:20:00|69.22|67.02|69.32|67.12|69.46|67.26|69.22|67.02|0
1714627500000|2024-05-02 05:25:00|69.38|67.18|69.43|67.23|69.43|67.23|69.3|67.1|0
1714627800000|2024-05-02 05:30:00|69.37|67.17|69.26|67.06|69.53|67.33|69.21|67.01|0
1714628100000|2024-05-02 05:35:00|69.24|67.04|69.45|67.25|69.58|67.38|69.21|67.01|0
1714628400000|2024-05-02 05:40:00|69.42|67.22|68.89|66.69|69.48|67.28|68.67|66.47|0
1714628700000|2024-05-02 05:45:00|68.91|66.71|69.15|66.95|69.15|66.95|68.78|66.58|0
1714629000000|2024-05-02 05:50:00|69.13|66.93|69.15|66.95|69.39|67.19|69.1|66.9|0
1714629300000|2024-05-02 05:55:00|69.2|67|69.42|67.22|69.42|67.22|69.18|66.98|0
1714629600000|2024-05-02 06:00:00|69.31|67.11|69.47|67.27|69.93|67.73|69.15|66.95|0
1714629900000|2024-05-02 06:05:00|69.41|67.21|69.79|67.59|69.9|67.7|69.2|67|0
1714630200000|2024-05-02 06:10:00|69.82|67.62|69.41|67.21|69.84|67.64|69.25|67.05|0
1714630500000|2024-05-02 06:15:00|69.46|67.26|69.03|66.83|69.54|67.34|69.03|66.83|0
1714630800000|2024-05-02 06:20:00|69.06|66.86|69.17|66.97|69.25|67.05|68.82|66.62|0
1714631100000|2024-05-02 06:25:00|69.11|66.91|69.08|66.88|69.33|67.13|68.95|66.75|0
1714631400000|2024-05-02 06:30:00|69.16|66.96|69.08|66.88|69.24|67.04|68.92|66.72|0
1714631700000|2024-05-02 06:35:00|69.11|66.91|69.56|67.36|69.56|67.36|68.97|66.77|0
1714632000000|2024-05-02 06:40:00|69.51|67.31|69.88|67.68|69.88|67.68|69.45|67.25|0
1714632300000|2024-05-02 06:45:00|69.72|67.52|69.86|67.66|69.93|67.73|69.67|67.47|0
1714632600000|2024-05-02 06:50:00|69.83|67.63|70.1|67.9|70.12|67.92|69.75|67.55|0
1714632900000|2024-05-02 06:55:00|70.04|67.84|69.8|67.6|70.68|68.48|69.58|67.38|0
1714633200000|2024-05-02 07:00:00|69.85|67.65|69.58|67.38|70.4|68.2|69.42|67.22|0
1714633500000|2024-05-02 07:05:00|69.48|67.28|69.53|67.33|69.74|67.54|69.26|67.06|0
1714633800000|2024-05-02 07:10:00|69.58|67.38|69.85|67.65|70.07|67.87|69.53|67.33|0
1714634100000|2024-05-02 07:15:00|69.9|67.7|69.68|67.48|69.96|67.76|69.42|67.22|0
1714634400000|2024-05-02 07:20:00|69.63|67.43|69.36|67.16|69.85|67.65|69.36|67.16|0
1714634700000|2024-05-02 07:25:00|69.33|67.13|69.52|67.32|69.74|67.54|69.09|66.89|0
1714635000000|2024-05-02 07:30:00|69.47|67.27|68.61|66.41|69.47|67.27|68.61|66.41|0
1714635300000|2024-05-02 07:35:00|68.55|66.35|68.54|66.34|69.11|66.91|68.49|66.29|0
1714635600000|2024-05-02 07:40:00|68.49|66.29|68.46|66.26|68.65|66.45|68.3|66.1|0
1714635900000|2024-05-02 07:45:00|68.49|66.29|67.8|65.6|68.49|66.29|67.8|65.6|0
1714636200000|2024-05-02 07:50:00|67.85|65.65|68.16|65.96|68.16|65.96|67.48|65.28|0
1714636500000|2024-05-02 07:55:00|67.95|65.75|68.19|65.99|68.22|66.02|67.9|65.7|0
1714636800000|2024-05-02 08:00:00|68.22|66.02|67.79|65.59|68.27|66.07|67.79|65.59|0
1714637100000|2024-05-02 08:05:00|67.84|65.64|67.53|65.33|67.9|65.7|67|64.8|0
1714637400000|2024-05-02 08:10:00|67.47|65.27|67.37|65.17|67.53|65.33|67.26|65.06|0
1714637700000|2024-05-02 08:15:00|67.42|65.22|67.47|65.27|67.68|65.48|67.05|64.85|0
1714638000000|2024-05-02 08:20:00|67.42|65.22|67.41|65.21|67.68|65.48|67.15|64.95|0
1714638300000|2024-05-02 08:25:00|67.47|65.27|67.83|65.63|67.83|65.63|67.1|64.9|0
1714638600000|2024-05-02 08:30:00|67.78|65.58|67.88|65.68|67.94|65.74|67.52|65.32|0
1714638900000|2024-05-02 08:35:00|67.83|65.63|67.75|65.55|68.1|65.9|67.67|65.47|0
1714639200000|2024-05-02 08:40:00|67.72|65.52|67.93|65.73|67.99|65.79|67.72|65.52|0
1714639500000|2024-05-02 08:45:00|67.88|65.68|68.2|66|68.44|66.24|67.88|65.68|0
1714639800000|2024-05-02 08:50:00|68.25|66.05|68.41|66.21|68.57|66.37|68.14|65.94|0
1714640100000|2024-05-02 08:55:00|68.43|66.23|68.94|66.74|68.99|66.79|68.3|66.1|0
1714640400000|2024-05-02 09:00:00|68.83|66.63|68.56|66.36|68.94|66.74|68.51|66.31|0
1714640700000|2024-05-02 09:05:00|68.51|66.31|68.67|66.47|68.77|66.57|68.51|66.31|0
1714641000000|2024-05-02 09:10:00|68.61|66.41|68.61|66.41|68.61|66.41|68.29|66.09|0
1714641300000|2024-05-02 09:15:00|68.56|66.36|68.45|66.25|68.66|66.46|68.29|66.09|0
1714641600000|2024-05-02 09:20:00|68.4|66.2|68.45|66.25|68.56|66.36|68.29|66.09|0
1714641900000|2024-05-02 09:25:00|68.5|66.3|68.37|66.17|68.5|66.3|68.29|66.09|0
1714642200000|2024-05-02 09:30:00|68.42|66.22|68.13|65.93|68.45|66.25|67.97|65.77|0
1714642500000|2024-05-02 09:35:00|68.07|65.87|68.18|65.98|68.34|66.14|67.91|65.71|0
1714642800000|2024-05-02 09:40:00|68.15|65.95|68.28|66.08|68.36|66.16|68.12|65.92|0
1714643100000|2024-05-02 09:45:00|68.33|66.13|67.96|65.76|68.6|66.4|67.96|65.76|0
1714643400000|2024-05-02 09:50:00|68.01|65.81|67.8|65.6|68.17|65.97|67.7|65.5|0
1714643700000|2024-05-02 09:55:00|67.75|65.55|67.69|65.49|67.91|65.71|67.69|65.49|0
1714644000000|2024-05-02 10:00:00|67.72|65.52|68.06|65.86|68.06|65.86|67.48|65.28|0
1714644300000|2024-05-02 10:05:00|68.04|65.84|67.27|65.07|68.17|65.97|67.22|65.02|0
1714644600000|2024-05-02 10:10:00|67.25|65.05|67.79|65.59|67.9|65.7|67.19|64.99|0
1714644900000|2024-05-02 10:15:00|67.85|65.65|67.9|65.7|68.14|65.94|67.85|65.65|0
1714645200000|2024-05-02 10:20:00|67.85|65.65|68.16|65.96|68.21|66.01|67.79|65.59|0
1714645500000|2024-05-02 10:25:00|68.05|65.85|67.95|65.75|68.24|66.04|67.87|65.67|0
1714645800000|2024-05-02 10:30:00|67.89|65.69|67.63|65.43|68.05|65.85|67.58|65.38|0
1714646100000|2024-05-02 10:35:00|67.58|65.38|67.84|65.64|67.84|65.64|67.31|65.11|0
1714646400000|2024-05-02 10:40:00|67.73|65.53|67.23|65.03|67.73|65.53|67.15|64.95|0
1714646700000|2024-05-02 10:45:00|67.26|65.06|67.05|64.85|67.31|65.11|66.84|64.64|0
1714647000000|2024-05-02 10:50:00|66.99|64.79|66.94|64.74|67.05|64.85|66.68|64.48|0
1714647300000|2024-05-02 10:55:00|66.89|64.69|67.04|64.84|67.15|64.95|66.84|64.64|0
1714647600000|2024-05-02 11:00:00|66.94|64.74|67.04|64.84|67.25|65.05|66.68|64.48|0
1714647900000|2024-05-02 11:05:00|66.99|64.79|66.62|64.42|66.99|64.79|66.52|64.32|0
1714648200000|2024-05-02 11:10:00|66.52|64.32|66.46|64.26|66.52|64.32|66.15|63.95|0
1714648500000|2024-05-02 11:15:00|66.41|64.21|66.62|64.42|66.72|64.52|66.41|64.21|0
1714648800000|2024-05-02 11:20:00|66.57|64.37|66.93|64.73|66.93|64.73|66.51|64.31|0
1714649100000|2024-05-02 11:25:00|66.98|64.78|66.93|64.73|67.09|64.89|66.67|64.47|0
1714649400000|2024-05-02 11:30:00|67.03|64.83|67.29|65.09|67.63|65.43|67.03|64.83|0
1714649700000|2024-05-02 11:35:00|67.24|65.04|67.71|65.51|67.76|65.56|67.19|64.99|0
1714650000000|2024-05-02 11:40:00|67.66|65.46|67.44|65.24|67.81|65.61|67.29|65.09|0
1714650300000|2024-05-02 11:45:00|67.42|65.22|67.71|65.51|67.71|65.51|67.34|65.14|0
1714650600000|2024-05-02 11:50:00|67.65|65.45|67.55|65.35|67.71|65.51|67.39|65.19|0
1714650900000|2024-05-02 11:55:00|67.7|65.5|67.81|65.61|68.02|65.82|67.65|65.45|0
1714651200000|2024-05-02 12:00:00|67.6|65.4|67.75|65.55|67.81|65.61|67.36|65.16|0
1714651500000|2024-05-02 12:05:00|67.81|65.61|67.07|64.87|67.81|65.61|67.02|64.82|0
1714651800000|2024-05-02 12:10:00|66.96|64.76|66.75|64.55|67.07|64.87|66.44|64.24|0
1714652100000|2024-05-02 12:15:00|66.7|64.5|67.38|65.18|67.38|65.18|66.7|64.5|0
1714652400000|2024-05-02 12:20:00|67.35|65.15|67.27|65.07|67.48|65.28|67.01|64.81|0
1714652700000|2024-05-02 12:25:00|67.22|65.02|67.32|65.12|67.48|65.28|67.06|64.86|0
1714653000000|2024-05-02 12:30:00|67.51|65.31|67.56|65.36|68.41|66.21|66.85|64.65|0
1714653300000|2024-05-02 12:35:00|67.61|65.41|67.03|64.83|67.66|65.46|66.36|64.16|0
1714653600000|2024-05-02 12:40:00|66.98|64.78|65.84|63.64|67.19|64.99|65.74|63.54|0
1714653900000|2024-05-02 12:45:00|65.74|63.54|66.2|64|66.46|64.26|65.69|63.49|0
1714654200000|2024-05-02 12:50:00|66.15|63.95|67.13|64.93|67.19|64.99|66.07|63.87|0
1714654500000|2024-05-02 12:55:00|67.18|64.98|67.76|65.56|67.81|65.61|67.08|64.88|0
1714654800000|2024-05-02 13:00:00|67.71|65.51|67.57|65.37|67.89|65.69|67.29|65.09|0
1714655100000|2024-05-02 13:05:00|67.65|65.45|67.97|65.77|68.39|66.19|67.49|65.29|0
1714655400000|2024-05-02 13:10:00|67.91|65.71|68.07|65.87|68.39|66.19|67.81|65.61|0
1714655700000|2024-05-02 13:15:00|68.1|65.9|68.02|65.82|68.28|66.08|67.86|65.66|0
1714656000000|2024-05-02 13:20:00|68.07|65.87|67.59|65.39|68.07|65.87|67.54|65.34|0
1714656300000|2024-05-02 13:25:00|67.57|65.37|66.86|64.66|67.57|65.37|66.86|64.66|0
1714656600000|2024-05-02 13:30:00|66.6|64.4|68.91|66.71|69.02|66.82|65.93|63.73|0
1714656900000|2024-05-02 13:35:00|69.18|66.98|70.36|68.16|70.58|68.38|69.18|66.98|0
1714657200000|2024-05-02 13:40:00|70.53|68.33|70.33|68.13|70.69|68.49|69.21|67.01|0
1714657500000|2024-05-02 13:45:00|70.14|67.94|72.01|69.81|72.01|69.81|69.87|67.67|0
1714657800000|2024-05-02 13:50:00|72.12|69.92|71.12|68.92|72.12|69.92|70.79|68.59|0
1714658100000|2024-05-02 13:55:00|70.96|68.76|71.45|69.25|71.48|69.28|70.63|68.43|0
1714658400000|2024-05-02 14:00:00|71.37|69.17|72.13|69.93|74.36|72.16|71.37|69.17|0
1714658700000|2024-05-02 14:05:00|73.19|70.99|76.56|74.36|77.03|74.83|72.69|70.49|0
1714659000000|2024-05-02 14:10:00|76.5|74.3|73.43|71.23|76.68|74.48|73.37|71.17|0
1714659300000|2024-05-02 14:15:00|73.32|71.12|72.69|70.49|73.43|71.23|72.3|70.1|0
1714659600000|2024-05-02 14:20:00|72.81|70.61|70.7|68.5|73.31|71.11|70.7|68.5|0
1714659900000|2024-05-02 14:25:00|70.59|68.39|70.69|68.49|71.13|68.93|70.26|68.06|0
1714660200000|2024-05-02 14:30:00|70.56|68.36|70.04|67.84|71.14|68.94|69.55|67.35|0
1714660500000|2024-05-02 14:35:00|70.09|67.89|71.13|68.93|71.74|69.54|70.04|67.84|0
1714660800000|2024-05-02 14:40:00|71.18|68.98|73.02|70.82|73.86|71.66|70.85|68.65|0
1714661100000|2024-05-02 14:45:00|73.24|71.04|69.94|67.74|73.86|71.66|69.67|67.47|0
1714661400000|2024-05-02 14:50:00|70|67.8|70.38|68.18|70.66|68.46|69.94|67.74|0
1714661700000|2024-05-02 14:55:00|70.27|68.07|69.62|67.42|71.46|69.26|69.52|67.32|0
1714662000000|2024-05-02 15:00:00|69.68|67.48|68.6|66.4|70.33|68.13|68.6|66.4|0
1714662300000|2024-05-02 15:05:00|68.65|66.45|67.37|65.17|69.08|66.88|67.32|65.12|0
1714662600000|2024-05-02 15:10:00|67.32|65.12|67.58|65.38|67.9|65.7|67.26|65.06|0
1714662900000|2024-05-02 15:15:00|67.63|65.43|68.06|65.86|68.11|65.91|67.47|65.27|0
1714663200000|2024-05-02 15:20:00|68|65.8|68.22|66.02|68.54|66.34|67.66|65.46|0
1714663500000|2024-05-02 15:25:00|68.11|65.91|69.32|67.12|69.6|67.4|68.11|65.91|0
1714663800000|2024-05-02 15:30:00|69.27|67.07|69.92|67.72|70.91|68.71|69|66.8|0
1714664100000|2024-05-02 15:35:00|69.98|67.78|69.87|67.67|70.19|67.99|69.54|67.34|0
1714664400000|2024-05-02 15:40:00|69.92|67.72|69.05|66.85|69.97|67.77|68.72|66.52|0
1714664700000|2024-05-02 15:45:00|68.99|66.79|69.05|66.85|69.43|67.23|68.72|66.52|0
1714665000000|2024-05-02 15:50:00|68.99|66.79|67.92|65.72|69.15|66.95|67.86|65.66|0
1714665300000|2024-05-02 15:55:00|68.02|65.82|67.89|65.69|68.02|65.82|67.54|65.34|0
1714665600000|2024-05-02 16:00:00|67.91|65.71|68.07|65.87|68.34|66.14|67.75|65.55|0
1714665900000|2024-05-02 16:05:00|68.02|65.82|69.04|66.84|69.2|67|68.02|65.82|0
1714666200000|2024-05-02 16:10:00|68.93|66.73|69.8|67.6|69.91|67.71|68.88|66.68|0
1714666500000|2024-05-02 16:15:00|69.74|67.54|69.85|67.65|70.23|68.03|69.47|67.27|0
1714666800000|2024-05-02 16:20:00|69.9|67.7|68.92|66.72|70.12|67.92|68.87|66.67|0
1714667100000|2024-05-02 16:25:00|68.98|66.78|69.03|66.83|69.25|67.05|68.76|66.56|0
1714667400000|2024-05-02 16:30:00|68.92|66.72|69.9|67.7|70.28|68.08|68.92|66.72|0
1714667700000|2024-05-02 16:35:00|69.95|67.75|69.46|67.26|71.05|68.85|69.35|67.15|0
1714668000000|2024-05-02 16:40:00|69.41|67.21|69.03|66.83|69.46|67.26|68.81|66.61|0
1714668300000|2024-05-02 16:45:00|68.92|66.72|68.86|66.66|69.35|67.15|68.75|66.55|0
1714668600000|2024-05-02 16:50:00|68.81|66.61|69.13|66.93|69.35|67.15|68.59|66.39|0
1714668900000|2024-05-02 16:55:00|69.18|66.98|69.02|66.82|69.78|67.58|68.97|66.77|0
1714669200000|2024-05-02 17:00:00|68.97|66.77|68.53|66.33|68.97|66.77|68.43|66.23|0
1714669500000|2024-05-02 17:05:00|68.48|66.28|67.73|65.53|68.75|66.55|67.52|65.32|0
1714669800000|2024-05-02 17:10:00|67.76|65.56|66.51|64.31|67.89|65.69|66.09|63.89|0
1714670100000|2024-05-02 17:15:00|66.56|64.36|66.61|64.41|66.67|64.47|66.04|63.84|0
1714670400000|2024-05-02 17:20:00|66.67|64.47|65.93|63.73|66.82|64.62|65.93|63.73|0
1714670700000|2024-05-02 17:25:00|65.99|63.79|64.75|62.55|66.76|64.56|64.7|62.5|0
1714671000000|2024-05-02 17:30:00|64.6|62.4|65.53|63.33|65.73|63.53|64.24|62.04|0
1714671300000|2024-05-02 17:35:00|65.47|63.27|65.58|63.38|66.26|64.06|65.21|63.01|0
1714671600000|2024-05-02 17:40:00|65.47|63.27|65.21|63.01|66.02|63.82|65.06|62.86|0
1714671900000|2024-05-02 17:45:00|65.26|63.06|65.47|63.27|65.55|63.35|64.85|62.65|0
1714672200000|2024-05-02 17:50:00|65.42|63.22|65.78|63.58|65.78|63.58|65.11|62.91|0
1714672500000|2024-05-02 17:55:00|65.73|63.53|65.31|63.11|65.78|63.58|64.95|62.75|0
1714672800000|2024-05-02 18:00:00|65.26|63.06|64.64|62.44|65.62|63.42|64.59|62.39|0
1714673100000|2024-05-02 18:05:00|64.74|62.54|63.92|61.72|65|62.8|63.62|61.42|0
1714673400000|2024-05-02 18:10:00|63.97|61.77|64.22|62.02|64.38|62.18|63.52|61.32|0
1714673700000|2024-05-02 18:15:00|64.17|61.97|64.68|62.48|65.04|62.84|63.97|61.77|0
1714674000000|2024-05-02 18:20:00|64.73|62.53|64.53|62.33|64.99|62.79|64.53|62.33|0
1714674300000|2024-05-02 18:25:00|64.48|62.28|63.96|61.76|64.58|62.38|63.91|61.71|0
1714674600000|2024-05-02 18:30:00|63.91|61.71|63.3|61.1|64.12|61.92|63.05|60.85|0
1714674900000|2024-05-02 18:35:00|63.25|61.05|63.25|61.05|63.3|61.1|62.9|60.7|0
1714675200000|2024-05-02 18:40:00|63.2|61|63.45|61.25|63.65|61.45|62.9|60.7|0
1714675500000|2024-05-02 18:45:00|63.4|61.2|64.03|61.83|64.03|61.83|62.55|60.35|0
1714675800000|2024-05-02 18:50:00|63.93|61.73|63.83|61.63|63.98|61.78|62.97|60.77|0
1714676100000|2024-05-02 18:55:00|63.77|61.57|63.32|61.12|63.77|61.57|63.07|60.87|0
1714676400000|2024-05-02 19:00:00|63.22|61.02|63.82|61.62|64.48|62.28|63.22|61.02|0
1714676700000|2024-05-02 19:05:00|63.87|61.67|62.72|60.52|63.87|61.67|62.72|60.52|0
1714677000000|2024-05-02 19:10:00|62.77|60.57|63.72|61.52|64.17|61.97|62.42|60.22|0
1714677300000|2024-05-02 19:15:00|63.77|61.57|64.02|61.82|64.32|62.12|63.22|61.02|0
1714677600000|2024-05-02 19:20:00|63.97|61.77|63.16|60.96|64.17|61.97|62.86|60.66|0
1714677900000|2024-05-02 19:25:00|63.11|60.91|63.51|61.31|63.56|61.36|63.01|60.81|0
1714678200000|2024-05-02 19:30:00|63.66|61.46|64.82|62.62|64.82|62.62|63.36|61.16|0
1714678500000|2024-05-02 19:35:00|64.88|62.68|65.16|62.96|65.85|63.65|64.77|62.57|0
1714678800000|2024-05-02 19:40:00|65.08|62.88|65.95|63.75|66|63.8|64.92|62.72|0
1714679100000|2024-05-02 19:45:00|66.21|64.01|65.43|63.23|66.52|64.32|65.23|63.03|0
1714679400000|2024-05-02 19:50:00|65.54|63.34|65.84|63.64|66|63.8|65.33|63.13|0
1714679700000|2024-05-02 19:55:00|65.64|63.44|64.05|61.85|66.05|63.85|64.05|61.85|0
1714680000000|2024-05-02 20:00:00|63.95|61.75|63.3|61.1|64.56|62.36|62.8|60.6|0
1714680300000|2024-05-02 20:05:00|63.35|61.15|63.8|61.6|64.2|62|63.3|61.1|0
1714680600000|2024-05-02 20:10:00|63.7|61.5|64.15|61.95|64.35|62.15|63.7|61.5|0
1714680900000|2024-05-02 20:15:00|64.1|61.75|64.7|62.3|64.76|62.36|64.1|61.7|0
1714681200000|2024-05-02 20:20:00|64.75|62.35|64.4|62|64.75|62.35|64.25|61.85|0
1714681500000|2024-05-02 20:25:00|64.35|61.95|64.24|61.84|64.5|62.1|64.04|61.64|0
1714681800000|2024-05-02 20:30:00|63.04|60.64|62.05|59.65|63.04|60.64|61.29|58.89|0
1714682100000|2024-05-02 20:35:00|62.1|59.7|61.9|59.5|62.22|59.82|61.58|59.18|0
1714682400000|2024-05-02 20:40:00|61.8|59.4|60.2|57.8|61.8|59.4|60.2|57.8|0
1714682700000|2024-05-02 20:45:00|60.27|57.87|60.68|58.28|60.68|58.28|60.11|57.71|0
1714683000000|2024-05-02 20:50:00|60.82|58.42|60.75|58.35|60.82|58.42|60.29|57.89|0
1714683300000|2024-05-02 20:55:00|60.73|58.33|60.46|58.06|60.77|58.37|60.39|57.99|0
1714683600000|2024-05-02 21:00:00|60.51|58.11|60.54|58.14|60.63|58.23|60.46|58.06|0
1714683900000|2024-05-02 21:05:00|60.55|58.15|60.81|58.41|60.84|58.44|60.54|58.14|0
1714684200000|2024-05-02 21:10:00|60.82|58.42|61.02|58.62|61.04|58.64|60.81|58.41|0
1714684500000|2024-05-02 21:15:00|60.99|58.59|61.12|58.72|61.13|58.73|60.88|58.48|0
1714684800000|2024-05-02 21:20:00|61.15|58.75|60.91|58.51|61.16|58.76|60.87|58.47|0
1714685100000|2024-05-02 21:25:00|60.95|58.55|60.9|58.5|60.98|58.58|60.89|58.49|0
1714685400000|2024-05-02 21:30:00|60.89|58.49|60.92|58.52|60.94|58.54|60.89|58.49|0
1714685700000|2024-05-02 21:35:00|61.88|59.48|61.28|58.88|61.89|59.49|61.03|58.63|0
1714686000000|2024-05-02 21:40:00|61.27|58.87|61.42|59.02|61.51|59.11|61.27|58.87|0
1714686300000|2024-05-02 21:45:00|61.36|58.96|61.19|58.79|61.48|59.08|61.19|58.79|0
1714686600000|2024-05-02 21:50:00|61.06|58.66|61.06|58.66|61.1|58.7|61.02|58.62|0
1714686900000|2024-05-02 21:55:00|61.03|58.63|60.88|58.48|61.1|58.7|60.72|58.32|0
1714687200000|2024-05-02 22:00:00|60.82|58.42|61.09|58.69|61.31|58.91|60.63|58.23|0
1714687500000|2024-05-02 22:05:00|61.04|58.64|61.28|58.88|61.52|59.12|60.99|58.59|0
1714687800000|2024-05-02 22:10:00|61.23|58.83|60.84|58.44|61.31|58.91|60.7|58.3|0
1714688100000|2024-05-02 22:15:00|60.75|58.35|60.29|57.89|60.75|58.35|59.1|56.7|0
1714688400000|2024-05-02 22:20:00|60.31|57.91|60.84|58.44|60.84|58.44|60.19|57.79|0
1714688700000|2024-05-02 22:25:00|60.4|58|60.84|58.44|60.98|58.58|60.4|58|0
1714689000000|2024-05-02 22:30:00|60.93|58.53|61.42|59.02|61.59|59.19|60.89|58.49|0
1714689300000|2024-05-02 22:35:00|61.47|59.07|61.37|58.97|61.71|59.31|61.32|58.92|0
1714689600000|2024-05-02 22:40:00|61.32|58.92|61.41|59.01|61.46|59.06|61.22|58.82|0
1714689900000|2024-05-02 22:45:00|61.37|58.97|61.51|59.11|61.56|59.16|61.36|58.96|0
1714690200000|2024-05-02 22:50:00|61.56|59.16|61.36|58.96|61.58|59.18|61.36|58.96|0
1714690500000|2024-05-02 22:55:00|61.39|58.99|61.31|58.91|61.41|59.01|61.26|58.86|0
1714690800000|2024-05-02 23:00:00|61.36|58.96|61.41|59.01|61.6|59.2|61.29|58.89|0
1714691100000|2024-05-02 23:05:00|61.46|59.06|61.36|58.96|61.63|59.23|61.33|58.93|0
1714691400000|2024-05-02 23:10:00|61.38|58.98|61.01|58.61|61.55|59.15|61.01|58.61|0
1714691700000|2024-05-02 23:15:00|61.06|58.66|61.35|58.95|61.5|59.1|61.01|58.61|0
1714692000000|2024-05-02 23:20:00|61.38|58.98|61.45|59.05|61.64|59.24|61.33|58.93|0
1714692300000|2024-05-02 23:25:00|61.5|59.1|61.45|59.05|61.5|59.1|61.4|59|0
1714692600000|2024-05-02 23:30:00|61.47|59.07|61.4|59|61.52|59.12|61.3|58.9|0
1714692900000|2024-05-02 23:35:00|61.44|59.04|61.37|58.97|61.44|59.04|61.35|58.95|0
1714693200000|2024-05-02 23:40:00|61.39|58.99|61.42|59.02|61.42|59.02|61.3|58.9|0
1714693500000|2024-05-02 23:45:00|61.44|59.04|61.2|58.8|61.49|59.09|61.2|58.8|0
1714693800000|2024-05-02 23:50:00|61.22|58.82|60.98|58.58|61.24|58.84|60.95|58.55|0
1714694100000|2024-05-02 23:55:00|60.95|58.55|61.14|58.74|61.14|58.74|60.95|58.55|0
1714694400000|2024-05-03 00:00:00|61.07|58.67|61.41|59.01|61.58|59.18|61.07|58.67|0
1714694700000|2024-05-03 00:05:00|61.39|58.99|61.53|59.13|61.73|59.33|61.34|58.94|0
1714695000000|2024-05-03 00:10:00|61.48|59.08|61.38|58.98|61.58|59.18|61.38|58.98|0
1714695300000|2024-05-03 00:15:00|61.31|59.11|61.65|59.45|61.65|59.45|61.21|59.01|0
1714695600000|2024-05-03 00:20:00|61.67|59.47|61.38|59.18|61.67|59.47|61.38|59.18|0
1714695900000|2024-05-03 00:25:00|61.4|59.2|61.32|59.12|61.42|59.22|61.28|59.08|0
1714696200000|2024-05-03 00:30:00|61.28|59.08|61.03|58.83|61.28|59.08|60.98|58.78|0
1714696500000|2024-05-03 00:35:00|60.98|58.78|60.69|58.49|60.98|58.78|60.57|58.37|0
1714696800000|2024-05-03 00:40:00|60.74|58.54|60.59|58.39|60.79|58.59|60.54|58.34|0
1714697100000|2024-05-03 00:45:00|60.54|58.34|60.35|58.15|60.54|58.34|60.25|58.05|0
1714697400000|2024-05-03 00:50:00|60.37|58.17|60.59|58.39|60.59|58.39|60.33|58.13|0
1714697700000|2024-05-03 00:55:00|60.54|58.34|60.59|58.39|60.64|58.44|60.54|58.34|0
1714698000000|2024-05-03 01:00:00|60.54|58.34|60.49|58.29|60.68|58.48|60.44|58.24|0
1714698300000|2024-05-03 01:05:00|60.44|58.24|60.53|58.33|60.54|58.34|60.34|58.14|0
1714698600000|2024-05-03 01:10:00|60.58|58.38|60.68|58.48|60.68|58.48|60.53|58.33|0
1714698900000|2024-05-03 01:15:00|60.73|58.53|60.58|58.38|60.73|58.53|60.48|58.28|0
1714699200000|2024-05-03 01:20:00|60.53|58.33|60.29|58.09|60.58|58.38|60.29|58.09|0
1714699500000|2024-05-03 01:25:00|60.34|58.14|60.41|58.21|60.48|58.28|60.24|58.04|0
1714699800000|2024-05-03 01:30:00|60.48|58.28|60.14|57.94|60.48|58.28|60.14|57.94|0
1714700100000|2024-05-03 01:35:00|60.09|57.89|60.14|57.94|60.19|57.99|60|57.8|0
1714700400000|2024-05-03 01:40:00|60.12|57.92|60.52|58.32|60.57|58.37|60.09|57.89|0
1714700700000|2024-05-03 01:45:00|60.47|58.27|60.23|58.03|60.47|58.27|60.18|57.98|0
1714701000000|2024-05-03 01:50:00|60.28|58.08|60.28|58.08|60.3|58.1|60.04|57.84|0
1714701300000|2024-05-03 01:55:00|60.33|58.13|60.76|58.56|60.76|58.56|60.33|58.13|0
1714701600000|2024-05-03 02:00:00|60.73|58.53|60.9|58.7|60.95|58.75|60.61|58.41|0
1714701900000|2024-05-03 02:05:00|60.93|58.73|60.75|58.55|60.95|58.75|60.71|58.51|0
1714702200000|2024-05-03 02:10:00|60.71|58.51|60.75|58.55|60.75|58.55|60.61|58.41|0
1714702500000|2024-05-03 02:15:00|60.7|58.5|60.75|58.55|60.8|58.6|60.7|58.5|0
1714702800000|2024-05-03 02:20:00|60.7|58.5|61.04|58.84|61.04|58.84|60.7|58.5|0
1714703100000|2024-05-03 02:25:00|61.02|58.82|61.04|58.84|61.09|58.89|60.99|58.79|0
1714703400000|2024-05-03 02:30:00|60.99|58.79|60.84|58.64|60.99|58.79|60.79|58.59|0
1714703700000|2024-05-03 02:35:00|60.82|58.62|60.89|58.69|61.04|58.84|60.79|58.59|0
1714704000000|2024-05-03 02:40:00|60.84|58.64|61.01|58.81|61.03|58.83|60.84|58.64|0
1714704300000|2024-05-03 02:45:00|60.98|58.78|61.13|58.93|61.13|58.93|60.94|58.74|0
1714704600000|2024-05-03 02:50:00|61.08|58.88|61.08|58.88|61.13|58.93|60.98|58.78|0
1714704900000|2024-05-03 02:55:00|61.03|58.83|61.15|58.95|61.17|58.97|60.98|58.78|0
1714705200000|2024-05-03 03:00:00|61.17|58.97|60.98|58.78|61.22|59.02|60.88|58.68|0
1714705500000|2024-05-03 03:05:00|60.93|58.73|61.07|58.87|61.17|58.97|60.93|58.73|0
1714705800000|2024-05-03 03:10:00|61.05|58.85|61.12|58.92|61.12|58.92|61.02|58.82|0
1714706100000|2024-05-03 03:15:00|61.07|58.87|61.21|59.01|61.24|59.04|61.02|58.82|0
1714706400000|2024-05-03 03:20:00|61.17|58.97|61.12|58.92|61.26|59.06|61.12|58.92|0
1714706700000|2024-05-03 03:25:00|61.09|58.89|61.16|58.96|61.16|58.96|61.07|58.87|0
1714707000000|2024-05-03 03:30:00|61.11|58.91|60.97|58.77|61.16|58.96|60.97|58.77|0
1714707300000|2024-05-03 03:35:00|61.01|58.81|60.92|58.72|61.11|58.91|60.92|58.72|0
1714707600000|2024-05-03 03:40:00|60.89|58.69|60.82|58.62|60.92|58.72|60.77|58.57|0
1714707900000|2024-05-03 03:45:00|60.84|58.64|61.01|58.81|61.01|58.81|60.82|58.62|0
1714708200000|2024-05-03 03:50:00|60.96|58.76|61.15|58.95|61.15|58.95|60.96|58.76|0
1714708500000|2024-05-03 03:55:00|61.1|58.9|61.01|58.81|61.1|58.9|60.93|58.73|0
1714708800000|2024-05-03 04:00:00|60.98|58.78|60.96|58.76|60.98|58.78|60.84|58.64|0
1714709100000|2024-05-03 04:05:00|60.95|58.75|61.15|58.95|61.2|59|60.95|58.75|0
1714709400000|2024-05-03 04:10:00|61.1|58.9|61.1|58.9|61.15|58.95|61.1|58.9|0
1714709700000|2024-05-03 04:15:00|61.05|58.85|61.02|58.82|61.05|58.85|60.9|58.7|0
1714710000000|2024-05-03 04:20:00|61|58.8|61.05|58.85|61.05|58.85|60.95|58.75|0
1714710300000|2024-05-03 04:25:00|61.04|58.84|61.04|58.84|61.04|58.84|61|58.8|0
1714710600000|2024-05-03 04:30:00|61.09|58.89|61.28|59.08|61.28|59.08|61.09|58.89|0
1714710900000|2024-05-03 04:35:00|61.24|59.04|61.28|59.08|61.33|59.13|61.19|58.99|0
1714711200000|2024-05-03 04:40:00|61.33|59.13|61.33|59.13|61.43|59.23|61.28|59.08|0
1714711500000|2024-05-03 04:45:00|61.36|59.16|61.28|59.08|61.38|59.18|61.23|59.03|0
1714711800000|2024-05-03 04:50:00|61.23|59.03|61.47|59.27|61.5|59.3|61.23|59.03|0
1714712100000|2024-05-03 04:55:00|61.42|59.22|61.47|59.27|61.57|59.37|61.42|59.22|0
1714712400000|2024-05-03 05:00:00|61.52|59.32|61.47|59.27|61.62|59.42|61.42|59.22|0
1714712700000|2024-05-03 05:05:00|61.45|59.25|61.52|59.32|61.52|59.32|61.37|59.17|0
1714713000000|2024-05-03 05:10:00|61.54|59.34|61.56|59.36|61.61|59.41|61.51|59.31|0
1714713300000|2024-05-03 05:15:00|61.59|59.39|61.61|59.41|61.66|59.46|61.51|59.31|0
1714713600000|2024-05-03 05:20:00|61.66|59.46|62.13|59.93|62.31|60.11|61.56|59.36|0
1714713900000|2024-05-03 05:25:00|62.16|59.96|62.35|60.15|62.38|60.18|62.06|59.86|0
1714714200000|2024-05-03 05:30:00|62.3|60.1|61.96|59.76|62.3|60.1|61.96|59.76|0
1714714500000|2024-05-03 05:35:00|61.91|59.71|62|59.8|62.05|59.85|61.91|59.71|0
1714714800000|2024-05-03 05:40:00|61.95|59.75|61|58.8|62.05|59.85|60.97|58.77|0
1714715100000|2024-05-03 05:45:00|61.02|58.82|60.92|58.72|61.02|58.82|60.83|58.63|0
1714715400000|2024-05-03 05:50:00|60.97|58.77|61.02|58.82|61.07|58.87|60.87|58.67|0
1714715700000|2024-05-03 05:55:00|60.97|58.77|60.92|58.72|61.06|58.86|60.87|58.67|0
1714716000000|2024-05-03 06:00:00|60.97|58.77|61.45|59.25|61.45|59.25|60.97|58.77|0
1714716300000|2024-05-03 06:05:00|61.5|59.3|60.73|58.53|61.55|59.35|60.01|57.81|0
1714716600000|2024-05-03 06:10:00|60.68|58.48|60.34|58.14|60.68|58.48|60.24|58.04|0
1714716900000|2024-05-03 06:15:00|60.39|58.19|60.58|58.38|60.8|58.6|60.39|58.19|0
1714717200000|2024-05-03 06:20:00|60.6|58.4|60.92|58.72|60.97|58.77|60.6|58.4|0
1714717500000|2024-05-03 06:25:00|60.97|58.77|60.72|58.52|60.97|58.77|60.67|58.47|0
1714717800000|2024-05-03 06:30:00|60.65|58.45|60.77|58.57|60.77|58.57|60.62|58.42|0
1714718100000|2024-05-03 06:35:00|60.82|58.62|60.52|58.32|60.82|58.62|60.47|58.27|0
1714718400000|2024-05-03 06:40:00|60.47|58.27|60.55|58.35|60.67|58.47|60.47|58.27|0
1714718700000|2024-05-03 06:45:00|60.52|58.32|60.37|58.17|60.57|58.37|60.35|58.15|0
1714719000000|2024-05-03 06:50:00|60.35|58.15|60.45|58.25|60.47|58.27|60.32|58.12|0
1714719300000|2024-05-03 06:55:00|60.47|58.27|60.56|58.36|60.66|58.46|60.32|58.12|0
1714719600000|2024-05-03 07:00:00|60.47|58.27|60.61|58.41|60.81|58.61|60.47|58.27|0
1714719900000|2024-05-03 07:05:00|60.64|58.44|61.1|58.9|61.1|58.9|60.61|58.41|0
1714720200000|2024-05-03 07:10:00|61|58.8|60.9|58.7|61.1|58.9|60.66|58.46|0
1714720500000|2024-05-03 07:15:00|60.95|58.75|61.34|59.14|61.34|59.14|60.68|58.48|0
1714720800000|2024-05-03 07:20:00|61.29|59.09|61.38|59.18|61.48|59.28|61.19|58.99|0
1714721100000|2024-05-03 07:25:00|61.34|59.14|61.43|59.23|61.43|59.23|61.14|58.94|0
1714721400000|2024-05-03 07:30:00|61.41|59.21|61.33|59.13|61.48|59.28|61.19|58.99|0
1714721700000|2024-05-03 07:35:00|61.36|59.16|61.38|59.18|61.5|59.3|61.14|58.94|0
1714722000000|2024-05-03 07:40:00|61.48|59.28|61.33|59.13|61.53|59.33|61.13|58.93|0
1714722300000|2024-05-03 07:45:00|61.28|59.08|60.89|58.69|61.33|59.13|60.89|58.69|0
1714722600000|2024-05-03 07:50:00|60.91|58.71|60.74|58.54|60.98|58.78|60.74|58.54|0
1714722900000|2024-05-03 07:55:00|60.67|58.47|60.62|58.42|60.76|58.56|60.59|58.39|0
1714723200000|2024-05-03 08:00:00|60.57|58.37|60.25|58.05|60.69|58.49|60.2|58|0
1714723500000|2024-05-03 08:05:00|60.2|58|60.2|58|60.35|58.15|60.2|58|0
1714723800000|2024-05-03 08:10:00|60.15|57.95|60.49|58.29|60.54|58.34|60.15|57.95|0
1714724100000|2024-05-03 08:15:00|60.54|58.34|60.24|58.04|60.59|58.39|60.24|58.04|0
1714724400000|2024-05-03 08:20:00|60.34|58.14|60.34|58.14|60.49|58.29|60.29|58.09|0
1714724700000|2024-05-03 08:25:00|60.36|58.16|60|57.8|60.41|58.21|59.9|57.7|0
1714725000000|2024-05-03 08:30:00|60.05|57.85|59.73|57.53|60.19|57.99|59.71|57.51|0
1714725300000|2024-05-03 08:35:00|59.76|57.56|59.71|57.51|59.85|57.65|59.52|57.32|0
1714725600000|2024-05-03 08:40:00|59.66|57.46|59.92|57.72|60|57.8|59.66|57.46|0
1714725900000|2024-05-03 08:45:00|59.95|57.75|59.7|57.5|59.99|57.79|59.51|57.31|0
1714726200000|2024-05-03 08:50:00|59.66|57.46|59.68|57.48|59.8|57.6|59.56|57.36|0
1714726500000|2024-05-03 08:55:00|59.61|57.41|59.84|57.64|59.89|57.69|59.61|57.41|0
1714726800000|2024-05-03 09:00:00|59.8|57.6|59.79|57.59|59.99|57.79|59.75|57.55|0
1714727100000|2024-05-03 09:05:00|59.7|57.5|59.84|57.64|59.94|57.74|59.7|57.5|0
1714727400000|2024-05-03 09:10:00|59.82|57.62|59.94|57.74|59.94|57.74|59.65|57.45|0
1714727700000|2024-05-03 09:15:00|59.98|57.78|60.03|57.83|60.08|57.88|59.74|57.54|0
1714728000000|2024-05-03 09:20:00|60.06|57.86|60.27|58.07|60.32|58.12|60.06|57.86|0
1714728300000|2024-05-03 09:25:00|60.22|58.02|60.22|58.02|60.32|58.12|60.17|57.97|0
1714728600000|2024-05-03 09:30:00|60.2|58|60.07|57.87|60.22|58.02|59.98|57.78|0
1714728900000|2024-05-03 09:35:00|60.12|57.92|59.73|57.53|60.12|57.92|59.54|57.34|0
1714729200000|2024-05-03 09:40:00|59.78|57.58|59.51|57.31|60.09|57.89|59.51|57.31|0
1714729500000|2024-05-03 09:45:00|59.53|57.33|59.65|57.45|59.7|57.5|59.46|57.26|0
1714729800000|2024-05-03 09:50:00|59.58|57.38|59.36|57.16|59.8|57.6|59.36|57.16|0
1714730100000|2024-05-03 09:55:00|59.41|57.21|59.41|57.21|59.55|57.35|59.36|57.16|0
1714730400000|2024-05-03 10:00:00|59.31|57.11|59.12|56.92|59.39|57.19|59.03|56.83|0
1714730700000|2024-05-03 10:05:00|59.07|56.87|59.19|56.99|59.33|57.13|58.6|56.4|0
1714731000000|2024-05-03 10:10:00|59.21|57.01|59.19|56.99|59.28|57.08|59.09|56.89|0
1714731300000|2024-05-03 10:15:00|59.14|56.94|59.09|56.89|59.31|57.11|59.09|56.89|0
1714731600000|2024-05-03 10:20:00|59.14|56.94|59.33|57.13|59.35|57.15|59|56.8|0
1714731900000|2024-05-03 10:25:00|59.35|57.15|59.23|57.03|59.38|57.18|59.18|56.98|0
1714732200000|2024-05-03 10:30:00|59.18|56.98|59.32|57.12|59.37|57.17|59.14|56.94|0
1714732500000|2024-05-03 10:35:00|59.42|57.22|59.61|57.41|59.66|57.46|59.37|57.17|0
1714732800000|2024-05-03 10:40:00|59.56|57.36|59.51|57.31|59.66|57.46|59.49|57.29|0
1714733100000|2024-05-03 10:45:00|59.54|57.34|59.7|57.5|59.7|57.5|59.42|57.22|0
1714733400000|2024-05-03 10:50:00|59.75|57.55|59.65|57.45|59.84|57.64|59.6|57.4|0
1714733700000|2024-05-03 10:55:00|59.7|57.5|59.89|57.69|59.94|57.74|59.6|57.4|0
1714734000000|2024-05-03 11:00:00|59.99|57.79|60.03|57.83|60.18|57.98|59.75|57.55|0
1714734300000|2024-05-03 11:05:00|60.08|57.88|59.98|57.78|60.08|57.88|59.79|57.59|0
1714734600000|2024-05-03 11:10:00|60.03|57.83|59.93|57.73|60.22|58.02|59.93|57.73|0
1714734900000|2024-05-03 11:15:00|59.98|57.78|59.64|57.44|60.03|57.83|59.59|57.39|0
1714735200000|2024-05-03 11:20:00|59.69|57.49|59.64|57.44|59.74|57.54|59.59|57.39|0
1714735500000|2024-05-03 11:25:00|59.59|57.39|59.16|56.96|59.69|57.49|59.16|56.96|0
1714735800000|2024-05-03 11:30:00|59.21|57.01|59.45|57.25|59.45|57.25|59.16|56.96|0
1714736100000|2024-05-03 11:35:00|59.49|57.29|59.78|57.58|59.78|57.58|59.44|57.24|0
1714736400000|2024-05-03 11:40:00|59.76|57.56|59.78|57.58|59.78|57.58|59.54|57.34|0
1714736700000|2024-05-03 11:45:00|59.73|57.53|60.06|57.86|60.06|57.86|59.54|57.34|0
1714737000000|2024-05-03 11:50:00|60.02|57.82|60.21|58.01|60.5|58.3|59.87|57.67|0
1714737300000|2024-05-03 11:55:00|60.16|57.96|60.16|57.96|60.25|58.05|59.82|57.62|0
1714737600000|2024-05-03 12:00:00|60.11|57.91|59.48|57.28|60.11|57.91|59.29|57.09|0
1714737900000|2024-05-03 12:05:00|59.58|57.38|59.77|57.57|59.77|57.57|59.29|57.09|0
1714738200000|2024-05-03 12:10:00|59.72|57.52|59.43|57.23|59.86|57.66|59.38|57.18|0
1714738500000|2024-05-03 12:15:00|59.48|57.28|59.24|57.04|59.67|57.47|59.24|57.04|0
1714738800000|2024-05-03 12:20:00|59.26|57.06|59.62|57.42|59.62|57.42|59.1|56.9|0
1714739100000|2024-05-03 12:25:00|59.57|57.37|59.43|57.23|59.69|57.49|58.76|56.56|0
1714739400000|2024-05-03 12:30:00|59.55|57.35|52.42|50.22|59.55|57.35|51.85|49.65|0
1714739700000|2024-05-03 12:35:00|52.46|50.26|52.03|49.83|52.46|50.26|50.85|48.65|0
1714740000000|2024-05-03 12:40:00|51.86|49.66|52.68|50.48|53.24|51.04|51.52|49.32|0
1714740300000|2024-05-03 12:45:00|52.59|50.39|52.67|50.47|53.36|51.16|51.78|49.58|0
1714740600000|2024-05-03 12:50:00|52.58|50.38|52.27|50.07|53.36|51.16|51.93|49.73|0
1714740900000|2024-05-03 12:55:00|52.14|49.94|51.88|49.68|52.23|50.03|51.63|49.43|0
1714741200000|2024-05-03 13:00:00|51.86|49.66|51.67|49.47|52.18|49.98|51.24|49.04|0
1714741500000|2024-05-03 13:05:00|51.62|49.42|52.26|50.06|52.48|50.28|51.45|49.25|0
1714741800000|2024-05-03 13:10:00|52.31|50.11|52.35|50.15|52.52|50.32|51.96|49.76|0
1714742100000|2024-05-03 13:15:00|52.31|50.11|52.35|50.15|52.91|50.71|52.26|50.06|0
1714742400000|2024-05-03 13:20:00|52.39|50.19|52.56|50.36|52.78|50.58|52.22|50.02|0
1714742700000|2024-05-03 13:25:00|52.67|50.47|51.11|48.91|52.74|50.54|50.98|48.78|0
1714743000000|2024-05-03 13:30:00|51.06|48.86|52.56|50.36|52.69|50.49|50.69|48.49|0
1714743300000|2024-05-03 13:35:00|52.78|50.58|52.73|50.53|53.69|51.49|52.6|50.4|0
1714743600000|2024-05-03 13:40:00|52.69|50.49|51.53|49.33|52.69|50.49|51.14|48.94|0
1714743900000|2024-05-03 13:45:00|51.05|48.85|50.96|48.76|51.81|49.61|50.63|48.43|0
1714744200000|2024-05-03 13:50:00|50.92|48.72|50.46|48.26|51.64|49.44|50.29|48.09|0
1714744500000|2024-05-03 13:55:00|50.42|48.22|50.66|48.46|50.75|48.55|49.96|47.76|0
1714744800000|2024-05-03 14:00:00|50.64|48.44|53.62|51.42|53.66|51.46|49.26|47.06|0
1714745100000|2024-05-03 14:05:00|53.6|51.4|52.72|50.52|53.71|51.51|52.02|49.82|0
1714745400000|2024-05-03 14:10:00|52.63|50.43|53.55|51.35|54.17|51.97|52.16|49.96|0
1714745700000|2024-05-03 14:15:00|53.24|51.04|53.72|51.52|53.94|51.74|52.69|50.49|0
1714746000000|2024-05-03 14:20:00|53.41|51.21|53.76|51.56|54.76|52.56|53.41|51.21|0
1714746300000|2024-05-03 14:25:00|53.89|51.69|53.54|51.34|55.28|53.08|52.75|50.55|0
1714746600000|2024-05-03 14:30:00|53.45|51.25|54.38|52.18|54.51|52.31|52.67|50.47|0
1714746900000|2024-05-03 14:35:00|54.47|52.27|53.71|51.51|55.14|52.94|53.58|51.38|0
1714747200000|2024-05-03 14:40:00|53.67|51.47|52.44|50.24|54.15|51.95|52.4|50.2|0
1714747500000|2024-05-03 14:45:00|52.53|50.33|52.83|50.63|52.96|50.76|52.27|50.07|0
1714747800000|2024-05-03 14:50:00|52.75|50.55|54.24|52.04|54.37|52.17|52.75|50.55|0
1714748100000|2024-05-03 14:55:00|54.15|51.95|54.41|52.21|54.55|52.35|53.75|51.55|0
1714748400000|2024-05-03 15:00:00|54.37|52.17|54.41|52.21|54.63|52.43|53.88|51.68|0
1714748700000|2024-05-03 15:05:00|54.5|52.3|54.99|52.79|55.22|53.02|53.66|51.46|0
1714749000000|2024-05-03 15:10:00|54.9|52.7|54.9|52.7|55.44|53.24|54.63|52.43|0
1714749300000|2024-05-03 15:15:00|54.99|52.79|54.05|51.85|55.03|52.83|53.74|51.54|0
1714749600000|2024-05-03 15:20:00|54.01|51.81|53.96|51.76|54.45|52.25|53.43|51.23|0
1714749900000|2024-05-03 15:25:00|53.87|51.67|53.34|51.14|53.96|51.76|53.21|51.01|0
1714750200000|2024-05-03 15:30:00|53.39|51.19|52.38|50.18|53.39|51.19|52.38|50.18|0
1714750500000|2024-05-03 15:35:00|52.17|49.97|52.34|50.14|52.6|50.4|52.04|49.84|0
1714750800000|2024-05-03 15:40:00|52.17|49.97|52.47|50.27|52.47|50.27|51.74|49.54|0
1714751100000|2024-05-03 15:45:00|52.38|50.18|52.55|50.35|52.94|50.74|51.95|49.75|0
1714751400000|2024-05-03 15:50:00|52.6|50.4|51.28|49.08|52.64|50.44|51.24|49.04|0
1714751700000|2024-05-03 15:55:00|51.33|49.13|51.71|49.51|51.71|49.51|50.94|48.74|0
1714752000000|2024-05-03 16:00:00|51.67|49.47|51.28|49.08|51.67|49.47|50.98|48.78|0
1714752300000|2024-05-03 16:05:00|51.24|49.04|51.51|49.31|51.85|49.65|50.94|48.74|0
1714752600000|2024-05-03 16:10:00|51.55|49.35|52.1|49.9|52.14|49.94|51.46|49.26|0
1714752900000|2024-05-03 16:15:00|52.14|49.94|52.1|49.9|52.27|50.07|51.76|49.56|0
1714753200000|2024-05-03 16:20:00|52.06|49.86|51.67|49.47|52.4|50.2|51.46|49.26|0
1714753500000|2024-05-03 16:25:00|51.71|49.51|51.54|49.34|51.71|49.51|51.2|49|0
1714753800000|2024-05-03 16:30:00|51.58|49.38|51.46|49.26|51.8|49.6|51.29|49.09|0
1714754100000|2024-05-03 16:35:00|51.5|49.3|50.95|48.75|51.5|49.3|50.82|48.62|0
1714754400000|2024-05-03 16:40:00|50.91|48.71|51.11|48.91|51.24|49.04|50.74|48.54|0
1714754700000|2024-05-03 16:45:00|51.07|48.87|51.32|49.12|51.45|49.25|50.84|48.64|0
1714755000000|2024-05-03 16:50:00|51.28|49.08|52|49.8|52.05|49.85|51.24|49.04|0
1714755300000|2024-05-03 16:55:00|52.05|49.85|51.87|49.67|52.39|50.19|51.83|49.63|0
1714755600000|2024-05-03 17:00:00|51.79|49.59|51.66|49.46|52.04|49.84|51.53|49.33|0
1714755900000|2024-05-03 17:05:00|51.7|49.5|51.4|49.2|51.79|49.59|51.11|48.91|0
1714756200000|2024-05-03 17:10:00|51.36|49.16|50.77|48.57|51.44|49.24|50.77|48.57|0
1714756500000|2024-05-03 17:15:00|50.81|48.61|51.06|48.86|51.14|48.94|50.56|48.36|0
1714756800000|2024-05-03 17:20:00|51.1|48.9|51.23|49.03|51.4|49.2|51.06|48.86|0
1714757100000|2024-05-03 17:25:00|51.19|48.99|51.23|49.03|51.35|49.15|50.89|48.69|0
1714757400000|2024-05-03 17:30:00|51.18|48.98|51.14|48.94|51.86|49.66|51.01|48.81|0
1714757700000|2024-05-03 17:35:00|51.18|48.98|50.8|48.6|51.31|49.11|50.8|48.6|0
1714758000000|2024-05-03 17:40:00|50.76|48.56|51.18|48.98|51.26|49.06|50.47|48.27|0
1714758300000|2024-05-03 17:45:00|51.26|49.06|50.84|48.64|51.31|49.11|50.67|48.47|0
1714758600000|2024-05-03 17:50:00|50.8|48.6|50.63|48.43|50.92|48.72|50.59|48.39|0
1714758900000|2024-05-03 17:55:00|50.67|48.47|50.88|48.68|50.88|48.68|50.34|48.14|0
1714759200000|2024-05-03 18:00:00|50.84|48.64|50.46|48.26|50.84|48.64|50.42|48.22|0
1714759500000|2024-05-03 18:05:00|50.5|48.3|50.24|48.04|50.69|48.49|49.96|47.76|0
1714759800000|2024-05-03 18:10:00|50.16|47.96|50.45|48.25|50.49|48.29|49.99|47.79|0
1714760100000|2024-05-03 18:15:00|50.49|48.29|49.95|47.75|50.49|48.29|49.95|47.75|0
1714760400000|2024-05-03 18:20:00|49.99|47.79|50.15|47.95|50.28|48.08|49.99|47.79|0
1714760700000|2024-05-03 18:25:00|50.19|47.99|50.28|48.08|50.28|48.08|49.9|47.7|0
1714761000000|2024-05-03 18:30:00|50.32|48.12|50.07|47.87|50.32|48.12|49.94|47.74|0
1714761300000|2024-05-03 18:35:00|50.11|47.91|50.61|48.41|50.61|48.41|49.9|47.7|0
1714761600000|2024-05-03 18:40:00|50.65|48.45|50.52|48.32|50.9|48.7|50.11|47.91|0
1714761900000|2024-05-03 18:45:00|50.48|48.28|50.52|48.32|50.85|48.65|50.35|48.15|0
1714762200000|2024-05-03 18:50:00|50.44|48.24|50.56|48.36|50.6|48.4|50.19|47.99|0
1714762500000|2024-05-03 18:55:00|50.52|48.32|50.64|48.44|51.1|48.9|50.43|48.23|0
1714762800000|2024-05-03 19:00:00|50.72|48.52|50.31|48.11|51.1|48.9|50.31|48.11|0
1714763100000|2024-05-03 19:05:00|50.35|48.15|50.3|48.1|50.43|48.23|50.14|47.94|0
1714763400000|2024-05-03 19:10:00|50.22|48.02|50.19|47.99|50.44|48.24|49.78|47.58|0
1714763700000|2024-05-03 19:15:00|50.23|48.03|50.4|48.2|50.52|48.32|49.86|47.66|0
1714764000000|2024-05-03 19:20:00|50.44|48.24|50.4|48.2|50.61|48.41|50.27|48.07|0
1714764300000|2024-05-03 19:25:00|50.44|48.24|50.06|47.86|50.52|48.32|49.98|47.78|0
1714764600000|2024-05-03 19:30:00|50.1|47.9|50.77|48.57|50.81|48.61|50.1|47.9|0
1714764900000|2024-05-03 19:35:00|50.73|48.53|50.18|47.98|50.85|48.65|49.89|47.69|0
1714765200000|2024-05-03 19:40:00|50.22|48.02|50.31|48.11|50.47|48.27|49.93|47.73|0
1714765500000|2024-05-03 19:45:00|50.35|48.15|50.85|48.65|50.89|48.69|50.22|48.02|0
1714765800000|2024-05-03 19:50:00|50.76|48.56|50.3|48.1|50.89|48.69|49.97|47.77|0
1714766100000|2024-05-03 19:55:00|50.64|48.44|50.66|48.46|50.89|48.69|50.43|48.23|0
1714766400000|2024-05-03 20:00:00|50.68|48.48|49.57|47.37|50.68|48.48|49.48|47.28|0
1714766700000|2024-05-03 20:05:00|49.65|47.45|49.28|47.08|49.65|47.45|49.28|47.08|0
1714767000000|2024-05-03 20:10:00|49.19|46.99|49.11|46.91|49.36|47.16|49.03|46.83|0
1714955100000|2024-05-06 00:25:00|49.7|47.5|49.64|47.44|49.7|47.5|49.62|47.42|0
1714955400000|2024-05-06 00:30:00|49.58|47.38|49.74|47.54|49.78|47.58|49.58|47.38|0
1714955700000|2024-05-06 00:35:00|49.76|47.56|49.57|47.37|49.82|47.62|49.53|47.33|0
1714956000000|2024-05-06 00:40:00|49.59|47.39|49.49|47.29|49.61|47.41|49.45|47.25|0
1714956300000|2024-05-06 00:45:00|49.45|47.25|49.53|47.33|49.53|47.33|49.45|47.25|0
1714956600000|2024-05-06 00:50:00|49.49|47.29|49.32|47.12|49.49|47.29|49.3|47.1|0
1714956900000|2024-05-06 00:55:00|49.3|47.1|49.32|47.12|49.36|47.16|49.24|47.04|0
1714957200000|2024-05-06 01:00:00|49.36|47.16|49.32|47.12|49.4|47.2|49.24|47.04|0
1714957500000|2024-05-06 01:05:00|49.3|47.1|49.27|47.07|49.32|47.12|49.19|46.99|0
1714957800000|2024-05-06 01:10:00|49.25|47.05|49.15|46.95|49.27|47.07|49.15|46.95|0
1714958100000|2024-05-06 01:15:00|49.19|46.99|49.23|47.03|49.23|47.03|49.11|46.91|0
1714958400000|2024-05-06 01:20:00|49.19|46.99|49.02|46.82|49.27|47.07|49.02|46.82|0
1714958700000|2024-05-06 01:25:00|49.06|46.86|49.19|46.99|49.23|47.03|49.06|46.86|0
1714959000000|2024-05-06 01:30:00|49.23|47.03|49.14|46.94|49.23|47.03|49.06|46.86|0
1714959300000|2024-05-06 01:35:00|49.12|46.92|49.18|46.98|49.22|47.02|49.06|46.86|0
1714959600000|2024-05-06 01:40:00|49.16|46.96|49.18|46.98|49.22|47.02|49.14|46.94|0
1714959900000|2024-05-06 01:45:00|49.22|47.02|49.47|47.27|49.47|47.27|49.18|46.98|0
1714960200000|2024-05-06 01:50:00|49.43|47.23|49.26|47.06|49.47|47.27|49.26|47.06|0
1714960500000|2024-05-06 01:55:00|49.22|47.02|49.05|46.85|49.22|47.02|49.05|46.85|0
1714960800000|2024-05-06 02:00:00|49.09|46.89|49.01|46.81|49.09|46.89|49.01|46.81|0
1714961100000|2024-05-06 02:05:00|49.05|46.85|49.09|46.89|49.17|46.97|49.05|46.85|0
1714961400000|2024-05-06 02:10:00|49.13|46.93|49.13|46.93|49.17|46.97|49.05|46.85|0
1714961700000|2024-05-06 02:15:00|49.11|46.91|49.13|46.93|49.17|46.97|49.05|46.85|0
1714962000000|2024-05-06 02:20:00|49.09|46.89|49.13|46.93|49.21|47.01|49.09|46.89|0
1714962300000|2024-05-06 02:25:00|49.17|46.97|49.04|46.84|49.17|46.97|49.04|46.84|0
1714962600000|2024-05-06 02:30:00|49.08|46.88|49.08|46.88|49.25|47.05|49.08|46.88|0
1714962900000|2024-05-06 02:35:00|49.12|46.92|49.2|47|49.21|47.01|49.12|46.92|0
1714963200000|2024-05-06 02:40:00|49.18|46.98|49.2|47|49.24|47.04|49.16|46.96|0
1714963500000|2024-05-06 02:45:00|49.24|47.04|49.24|47.04|49.28|47.08|49.2|47|0
1714963800000|2024-05-06 02:50:00|49.26|47.06|49.32|47.12|49.36|47.16|49.24|47.04|0
1714964100000|2024-05-06 02:55:00|49.3|47.1|49.32|47.12|49.32|47.12|49.24|47.04|0
1714964400000|2024-05-06 03:00:00|49.36|47.16|49.24|47.04|49.4|47.2|49.24|47.04|0
1714964700000|2024-05-06 03:05:00|49.28|47.08|49.36|47.16|49.4|47.2|49.28|47.08|0
1714965000000|2024-05-06 03:10:00|49.34|47.14|49.4|47.2|49.44|47.24|49.32|47.12|0
1714965300000|2024-05-06 03:15:00|49.44|47.24|49.44|47.24|49.44|47.24|49.4|47.2|0
1714965600000|2024-05-06 03:20:00|49.4|47.2|49.31|47.11|49.4|47.2|49.31|47.11|0
1714965900000|2024-05-06 03:25:00|49.35|47.15|49.43|47.23|49.48|47.28|49.35|47.15|0
1714966200000|2024-05-06 03:30:00|49.39|47.19|49.31|47.11|49.48|47.28|49.31|47.11|0
1714966500000|2024-05-06 03:35:00|49.27|47.07|49.18|46.98|49.27|47.07|49.18|46.98|0
1714966800000|2024-05-06 03:40:00|49.16|46.96|49.1|46.9|49.16|46.96|49.08|46.88|0
1714967100000|2024-05-06 03:45:00|49.06|46.86|49.1|46.9|49.18|46.98|49.06|46.86|0
1714967400000|2024-05-06 03:50:00|49.12|46.92|49.22|47.02|49.24|47.04|49.1|46.9|0
1714967700000|2024-05-06 03:55:00|49.2|47|49.14|46.94|49.22|47.02|49.14|46.94|0
1714968000000|2024-05-06 04:00:00|49.18|46.98|49.3|47.1|49.34|47.14|49.14|46.94|0
1714968300000|2024-05-06 04:05:00|49.34|47.14|49.38|47.18|49.38|47.18|49.3|47.1|0
1714968600000|2024-05-06 04:10:00|49.34|47.14|49.3|47.1|49.38|47.18|49.3|47.1|0
1714968900000|2024-05-06 04:15:00|49.34|47.14|49.34|47.14|49.34|47.14|49.34|47.14|0
1714969200000|2024-05-06 04:20:00|49.36|47.16|49.37|47.17|49.38|47.18|49.34|47.14|0
1714969500000|2024-05-06 04:25:00|49.42|47.22|49.37|47.17|49.42|47.22|49.33|47.13|0
1714969800000|2024-05-06 04:30:00|49.35|47.15|49.37|47.17|49.37|47.17|49.33|47.13|0
1714970100000|2024-05-06 04:35:00|49.41|47.21|49.37|47.17|49.41|47.21|49.37|47.17|0
1714970400000|2024-05-06 04:40:00|49.41|47.21|49.41|47.21|49.41|47.21|49.37|47.17|0
1714970700000|2024-05-06 04:45:00|49.45|47.25|49.49|47.29|49.49|47.29|49.41|47.21|0
1714971000000|2024-05-06 04:50:00|49.47|47.27|49.45|47.25|49.49|47.29|49.45|47.25|0
1714971300000|2024-05-06 04:55:00|49.49|47.29|49.49|47.29|49.53|47.33|49.45|47.25|0
1714971600000|2024-05-06 05:00:00|49.45|47.25|49.49|47.29|49.49|47.29|49.32|47.12|0
1714971900000|2024-05-06 05:05:00|49.44|47.24|49.36|47.16|49.44|47.24|49.36|47.16|0
1714972200000|2024-05-06 05:10:00|49.32|47.12|49.32|47.12|49.4|47.2|49.28|47.08|0
1714972500000|2024-05-06 05:15:00|49.36|47.16|49.44|47.24|49.48|47.28|49.32|47.12|0
1714972800000|2024-05-06 05:20:00|49.48|47.28|49.52|47.32|49.52|47.32|49.44|47.24|0
1714973100000|2024-05-06 05:25:00|49.69|47.49|49.73|47.53|49.73|47.53|49.64|47.44|0
1714973400000|2024-05-06 05:30:00|49.77|47.57|49.6|47.4|49.77|47.57|49.48|47.28|0
1714973700000|2024-05-06 05:35:00|49.62|47.42|49.39|47.19|49.62|47.42|49.39|47.19|0
1714974000000|2024-05-06 05:40:00|49.41|47.21|49.39|47.19|49.47|47.27|49.39|47.19|0
1714974300000|2024-05-06 05:45:00|49.43|47.23|49.35|47.15|49.47|47.27|49.35|47.15|0
1714974600000|2024-05-06 05:50:00|49.39|47.19|49.43|47.23|49.51|47.31|49.31|47.11|0
1714974900000|2024-05-06 05:55:00|49.41|47.21|49.38|47.18|49.49|47.29|49.38|47.18|0
1714975200000|2024-05-06 06:00:00|49.34|47.14|49.2|47|49.43|47.23|49.18|46.98|0
1714975500000|2024-05-06 06:05:00|49.18|46.98|49.26|47.06|49.34|47.14|49.1|46.9|0
1714975800000|2024-05-06 06:10:00|49.22|47.02|49.26|47.06|49.32|47.12|49.22|47.02|0
1714976100000|2024-05-06 06:15:00|49.22|47.02|49.09|46.89|49.26|47.06|49.09|46.89|0
1714976400000|2024-05-06 06:20:00|49.13|46.93|48.97|46.77|49.17|46.97|48.97|46.77|0
1714976700000|2024-05-06 06:25:00|48.92|46.72|48.8|46.6|48.92|46.72|48.7|46.5|0
1714977000000|2024-05-06 06:30:00|48.72|46.52|48.68|46.48|48.88|46.68|48.68|46.48|0
1714977300000|2024-05-06 06:35:00|48.72|46.52|48.63|46.43|48.76|46.56|48.63|46.43|0
1714977600000|2024-05-06 06:40:00|48.68|46.48|48.67|46.47|48.76|46.56|48.59|46.39|0
1714977900000|2024-05-06 06:45:00|48.71|46.51|48.71|46.51|48.71|46.51|48.59|46.39|0
1714978200000|2024-05-06 06:50:00|48.75|46.55|48.75|46.55|48.79|46.59|48.71|46.51|0
1714978500000|2024-05-06 06:55:00|48.77|46.57|48.75|46.55|48.77|46.57|48.63|46.43|0
1714978800000|2024-05-06 07:00:00|48.73|46.53|48.83|46.63|48.87|46.67|48.63|46.43|0
1714979100000|2024-05-06 07:05:00|48.81|46.61|48.71|46.51|48.91|46.71|48.71|46.51|0
1714979400000|2024-05-06 07:10:00|48.73|46.53|48.54|46.34|48.75|46.55|48.54|46.34|0
1714979700000|2024-05-06 07:15:00|48.5|46.3|48.7|46.5|48.7|46.5|48.46|46.26|0
1714980000000|2024-05-06 07:20:00|48.66|46.46|48.86|46.66|48.91|46.71|48.66|46.46|0
1714980300000|2024-05-06 07:25:00|48.91|46.71|48.86|46.66|48.95|46.75|48.82|46.62|0
1714980600000|2024-05-06 07:30:00|48.9|46.7|48.78|46.58|48.9|46.7|48.72|46.52|0
1714980900000|2024-05-06 07:35:00|48.82|46.62|48.57|46.37|48.82|46.62|48.53|46.33|0
1714981200000|2024-05-06 07:40:00|48.53|46.33|48.69|46.49|48.78|46.58|48.53|46.33|0
1714981500000|2024-05-06 07:45:00|48.74|46.54|48.69|46.49|48.9|46.7|48.69|46.49|0
1714981800000|2024-05-06 07:50:00|48.82|46.62|49.02|46.82|49.1|46.9|48.77|46.57|0
1714982100000|2024-05-06 07:55:00|49.06|46.86|49.1|46.9|49.1|46.9|48.94|46.74|0
1714982400000|2024-05-06 08:00:00|49.06|46.86|49|46.8|49.18|46.98|48.93|46.73|0
1714982700000|2024-05-06 08:05:00|48.97|46.77|48.97|46.77|49.05|46.85|48.85|46.65|0
1714983000000|2024-05-06 08:10:00|49.01|46.81|48.64|46.44|49.01|46.81|48.64|46.44|0
1714983300000|2024-05-06 08:15:00|48.68|46.48|48.68|46.48|48.85|46.65|48.64|46.44|0
1714983600000|2024-05-06 08:20:00|48.72|46.52|48.44|46.24|48.72|46.52|48.44|46.24|0
1714983900000|2024-05-06 08:25:00|48.4|46.2|48.31|46.11|48.52|46.32|48.23|46.03|0
1714984200000|2024-05-06 08:30:00|48.35|46.15|48.15|45.95|48.4|46.2|48.11|45.91|0
1714984500000|2024-05-06 08:35:00|48.19|45.99|48.39|46.19|48.39|46.19|48.15|45.95|0
1714984800000|2024-05-06 08:40:00|48.35|46.15|48.39|46.19|48.43|46.23|48.35|46.15|0
1714985100000|2024-05-06 08:45:00|48.35|46.15|48.39|46.19|48.43|46.23|48.31|46.11|0
1714985400000|2024-05-06 08:50:00|48.35|46.15|48.39|46.19|48.43|46.23|48.27|46.07|0
1714985700000|2024-05-06 08:55:00|48.35|46.15|48.29|46.09|48.43|46.23|48.26|46.06|0
1714986000000|2024-05-06 09:00:00|48.26|46.06|48.18|45.98|48.39|46.19|48.14|45.94|0
1714986300000|2024-05-06 09:05:00|48.22|46.02|48.14|45.94|48.26|46.06|48.14|45.94|0
1714986600000|2024-05-06 09:10:00|48.18|45.98|48.1|45.9|48.22|46.02|48.06|45.86|0
1714986900000|2024-05-06 09:15:00|48.14|45.94|48.02|45.82|48.14|45.94|48.02|45.82|0
1714987200000|2024-05-06 09:20:00|48|45.8|47.97|45.77|48.14|45.94|47.97|45.77|0
1714987500000|2024-05-06 09:25:00|48.01|45.81|47.85|45.65|48.01|45.81|47.77|45.57|0
1714987800000|2024-05-06 09:30:00|47.89|45.69|47.77|45.57|47.97|45.77|47.77|45.57|0
1714988100000|2024-05-06 09:35:00|47.81|45.61|47.73|45.53|47.93|45.73|47.73|45.53|0
1714988400000|2024-05-06 09:40:00|47.75|45.55|47.77|45.57|47.81|45.61|47.69|45.49|0
1714988700000|2024-05-06 09:45:00|47.81|45.61|47.72|45.52|47.81|45.61|47.72|45.52|0
1714989000000|2024-05-06 09:50:00|47.76|45.56|47.68|45.48|47.8|45.6|47.64|45.44|0
1714989300000|2024-05-06 09:55:00|47.72|45.52|47.68|45.48|47.76|45.56|47.64|45.44|0
1714989600000|2024-05-06 10:00:00|47.64|45.44|47.56|45.36|47.76|45.56|47.56|45.36|0
1714989900000|2024-05-06 10:05:00|47.6|45.4|47.44|45.24|47.6|45.4|47.36|45.16|0
1714990200000|2024-05-06 10:10:00|47.48|45.28|47.48|45.28|47.56|45.36|47.44|45.24|0
1714990500000|2024-05-06 10:15:00|47.52|45.32|47.44|45.24|47.52|45.32|47.4|45.2|0
1714990800000|2024-05-06 10:20:00|47.48|45.28|47.35|45.15|47.5|45.3|47.31|45.11|0
1714991100000|2024-05-06 10:25:00|47.39|45.19|47.31|45.11|47.43|45.23|47.29|45.09|0
1714991400000|2024-05-06 10:30:00|47.27|45.07|47.47|45.27|47.47|45.27|47.11|44.91|0
1714991700000|2024-05-06 10:35:00|47.43|45.23|47.39|45.19|47.47|45.27|47.31|45.11|0
1714992000000|2024-05-06 10:40:00|47.35|45.15|47.23|45.03|47.39|45.19|47.23|45.03|0
1714992300000|2024-05-06 10:45:00|47.27|45.07|47.23|45.03|47.31|45.11|47.19|44.99|0
1714992600000|2024-05-06 10:50:00|47.27|45.07|47.07|44.87|47.37|45.17|47.07|44.87|0
1714992900000|2024-05-06 10:55:00|47.11|44.91|46.83|44.63|47.11|44.91|46.63|44.43|0
1714993200000|2024-05-06 11:00:00|46.91|44.71|47.06|44.86|47.14|44.94|46.89|44.69|0
1714993500000|2024-05-06 11:05:00|47.1|44.9|47.06|44.86|47.18|44.98|46.94|44.74|0
1714993800000|2024-05-06 11:10:00|47.02|44.82|47.06|44.86|47.14|44.94|47.02|44.82|0
1714994100000|2024-05-06 11:15:00|47.1|44.9|47.02|44.82|47.22|45.02|47.02|44.82|0
1714994400000|2024-05-06 11:20:00|47.06|44.86|47.1|44.9|47.22|45.02|46.98|44.78|0
1714994700000|2024-05-06 11:25:00|47.14|44.94|47.02|44.82|47.14|44.94|46.98|44.78|0
1714995000000|2024-05-06 11:30:00|46.98|44.78|47.09|44.89|47.09|44.89|46.94|44.74|0
1714995300000|2024-05-06 11:35:00|47.13|44.93|46.97|44.77|47.17|44.97|46.97|44.77|0
1714995600000|2024-05-06 11:40:00|47.01|44.81|46.89|44.69|47.01|44.81|46.85|44.65|0
1714995900000|2024-05-06 11:45:00|46.93|44.73|47.13|44.93|47.13|44.93|46.89|44.69|0
1714996200000|2024-05-06 11:50:00|47.09|44.89|46.99|44.79|47.13|44.93|46.93|44.73|0
1714996500000|2024-05-06 11:55:00|47.01|44.81|47.01|44.81|47.13|44.93|46.97|44.77|0
1714996800000|2024-05-06 12:00:00|46.97|44.77|46.93|44.73|47.16|44.96|46.89|44.69|0
1714997100000|2024-05-06 12:05:00|46.89|44.69|46.73|44.53|46.93|44.73|46.67|44.47|0
1714997400000|2024-05-06 12:10:00|46.69|44.49|46.84|44.64|46.84|44.64|46.65|44.45|0
1714997700000|2024-05-06 12:15:00|46.8|44.6|46.65|44.45|46.8|44.6|46.57|44.37|0
1714998000000|2024-05-06 12:20:00|46.68|44.48|47.25|45.05|47.45|45.25|46.41|44.21|0
1714998300000|2024-05-06 12:25:00|47.28|45.08|45.94|43.74|47.37|45.17|45.94|43.74|0
1714998600000|2024-05-06 12:30:00|45.91|43.71|45.9|43.7|46.1|43.9|45.83|43.63|0
1714998900000|2024-05-06 12:35:00|45.83|43.63|45.9|43.7|46.06|43.86|45.79|43.59|0
1714999200000|2024-05-06 12:40:00|45.86|43.66|46.13|43.93|46.13|43.93|45.86|43.66|0
1714999500000|2024-05-06 12:45:00|46.09|43.89|45.98|43.78|46.17|43.97|45.98|43.78|0
1714999800000|2024-05-06 12:50:00|46.02|43.82|46.05|43.85|46.05|43.85|45.98|43.78|0
1715000100000|2024-05-06 12:55:00|46.09|43.89|46.21|44.01|46.25|44.05|46.05|43.85|0
1715000400000|2024-05-06 13:00:00|46.23|44.03|46.28|44.08|46.32|44.12|46.17|43.97|0
1715000700000|2024-05-06 13:05:00|46.32|44.12|46.24|44.04|46.4|44.2|46.24|44.04|0
1715001000000|2024-05-06 13:10:00|46.28|44.08|46.4|44.2|46.48|44.28|46.09|43.89|0
1715001300000|2024-05-06 13:15:00|46.44|44.24|45.93|43.73|46.44|44.24|45.93|43.73|0
1715001600000|2024-05-06 13:20:00|45.97|43.77|46.04|43.84|46.08|43.88|45.85|43.65|0
1715001900000|2024-05-06 13:25:00|46.08|43.88|45.69|43.49|46.16|43.96|45.54|43.34|0
1715002200000|2024-05-06 13:30:00|45.65|43.45|45.88|43.68|46.35|44.15|45.65|43.45|0
1715002500000|2024-05-06 13:35:00|45.85|43.65|45.38|43.18|46.04|43.84|45.07|42.87|0
1715002800000|2024-05-06 13:40:00|45.34|43.14|45|42.8|45.42|43.22|44.92|42.72|0
1715003100000|2024-05-06 13:45:00|44.96|42.76|44.8|42.6|45.03|42.83|44.77|42.57|0
1715003400000|2024-05-06 13:50:00|44.73|42.53|45.03|42.83|45.11|42.91|44.73|42.53|0
1715003700000|2024-05-06 13:55:00|44.99|42.79|44.95|42.75|45.22|43.02|44.84|42.64|0
1715004000000|2024-05-06 14:00:00|44.88|42.68|44.95|42.75|45.11|42.91|44.76|42.56|0
1715004300000|2024-05-06 14:05:00|44.91|42.71|44.49|42.29|44.95|42.75|44.42|42.22|0
1715004600000|2024-05-06 14:10:00|44.46|42.26|44.64|42.44|44.99|42.79|44.46|42.26|0
1715004900000|2024-05-06 14:15:00|44.61|42.41|44.95|42.75|45.14|42.94|44.45|42.25|0
1715005200000|2024-05-06 14:20:00|44.98|42.78|44.6|42.4|45.14|42.94|44.6|42.4|0
1715005500000|2024-05-06 14:25:00|44.64|42.44|44.83|42.63|44.83|42.63|44.45|42.25|0
1715005800000|2024-05-06 14:30:00|44.72|42.52|44.87|42.67|44.94|42.74|44.6|42.4|0
1715006100000|2024-05-06 14:35:00|44.83|42.63|45.19|42.99|45.46|43.26|44.71|42.51|0
1715006400000|2024-05-06 14:40:00|45.15|42.95|45.26|43.06|45.3|43.1|44.92|42.72|0
1715006700000|2024-05-06 14:45:00|45.3|43.1|45.34|43.14|45.61|43.41|45.26|43.06|0
1715007000000|2024-05-06 14:50:00|45.37|43.17|45.45|43.25|45.45|43.25|45.14|42.94|0
1715007300000|2024-05-06 14:55:00|45.49|43.29|45.41|43.21|45.6|43.4|45.3|43.1|0
1715007600000|2024-05-06 15:00:00|45.45|43.25|45.99|43.79|45.99|43.79|45.41|43.21|0
1715007900000|2024-05-06 15:05:00|45.95|43.75|45.37|43.17|46.1|43.9|45.37|43.17|0
1715008200000|2024-05-06 15:10:00|45.33|43.13|45.71|43.51|45.83|43.63|45.29|43.09|0
1715008500000|2024-05-06 15:15:00|45.67|43.47|45.6|43.4|45.83|43.63|45.56|43.36|0
1715008800000|2024-05-06 15:20:00|45.56|43.36|45.67|43.47|45.86|43.66|45.44|43.24|0
1715009100000|2024-05-06 15:25:00|45.63|43.43|45.75|43.55|45.94|43.74|45.63|43.43|0
1715009400000|2024-05-06 15:30:00|45.71|43.51|45.67|43.47|45.9|43.7|45.63|43.43|0
1715009700000|2024-05-06 15:35:00|45.71|43.51|45.59|43.39|45.82|43.62|45.4|43.2|0
1715010000000|2024-05-06 15:40:00|45.55|43.35|45.36|43.16|45.63|43.43|45.36|43.16|0
1715010300000|2024-05-06 15:45:00|45.32|43.12|45.28|43.08|45.36|43.16|45.05|42.85|0
1715010600000|2024-05-06 15:50:00|45.24|43.04|45.35|43.15|45.43|43.23|45.16|42.96|0
1715010900000|2024-05-06 15:55:00|45.32|43.12|45.31|43.11|45.39|43.19|45.16|42.96|0
1715011200000|2024-05-06 16:00:00|45.39|43.19|45.5|43.3|45.62|43.42|45.35|43.15|0
1715011500000|2024-05-06 16:05:00|45.47|43.27|45.62|43.42|45.66|43.46|45.43|43.23|0
1715011800000|2024-05-06 16:10:00|45.66|43.46|45.73|43.53|45.73|43.53|45.58|43.38|0
1715012100000|2024-05-06 16:15:00|45.69|43.49|45.85|43.65|45.92|43.72|45.65|43.45|0
1715012400000|2024-05-06 16:20:00|45.88|43.68|45.96|43.76|46.27|44.07|45.88|43.68|0
1715012700000|2024-05-06 16:25:00|46|43.8|45.65|43.45|46.04|43.84|45.53|43.33|0
1715013000000|2024-05-06 16:30:00|45.61|43.41|45.46|43.26|45.69|43.49|45.3|43.1|0
1715013300000|2024-05-06 16:35:00|45.42|43.22|45.19|42.99|45.53|43.33|45.15|42.95|0
1715013600000|2024-05-06 16:40:00|45.15|42.95|45.22|43.02|45.42|43.22|45.15|42.95|0
1715013900000|2024-05-06 16:45:00|45.19|42.99|45.22|43.02|45.57|43.37|44.73|42.53|0
1715014200000|2024-05-06 16:50:00|45.18|42.98|45.34|43.14|45.57|43.37|45.18|42.98|0
1715014500000|2024-05-06 16:55:00|45.3|43.1|44.84|42.64|45.37|43.17|44.8|42.6|0
1715014800000|2024-05-06 17:00:00|44.8|42.6|44.69|42.49|44.88|42.68|44.38|42.18|0
1715015100000|2024-05-06 17:05:00|44.65|42.45|45.03|42.83|45.03|42.83|44.65|42.45|0
1715015400000|2024-05-06 17:10:00|45.06|42.86|45.06|42.86|45.25|43.05|44.95|42.75|0
1715015700000|2024-05-06 17:15:00|45.02|42.82|45.33|43.13|45.48|43.28|44.91|42.71|0
1715016000000|2024-05-06 17:20:00|45.29|43.09|44.94|42.74|45.33|43.13|44.94|42.74|0
1715016300000|2024-05-06 17:25:00|44.98|42.78|44.87|42.67|45.06|42.86|44.83|42.63|0
1715016600000|2024-05-06 17:30:00|44.94|42.74|44.79|42.59|44.98|42.78|44.71|42.51|0
1715016900000|2024-05-06 17:35:00|44.83|42.63|44.79|42.59|44.87|42.67|44.67|42.47|0
1715017200000|2024-05-06 17:40:00|44.75|42.55|44.48|42.28|44.9|42.7|44.45|42.25|0
1715017500000|2024-05-06 17:45:00|44.45|42.25|44.63|42.43|44.67|42.47|44.37|42.17|0
1715017800000|2024-05-06 17:50:00|44.6|42.4|44.33|42.13|44.63|42.43|44.29|42.09|0
1715018100000|2024-05-06 17:55:00|44.26|42.06|44.48|42.28|44.48|42.28|44.26|42.06|0
1715018400000|2024-05-06 18:00:00|44.44|42.24|44.1|41.9|44.56|42.36|44.07|41.87|0
1715018700000|2024-05-06 18:05:00|44.07|41.87|44.1|41.9|44.25|42.05|44.03|41.83|0
1715019000000|2024-05-06 18:10:00|44.06|41.86|44.14|41.94|44.18|41.98|43.95|41.75|0
1715019300000|2024-05-06 18:15:00|44.1|41.9|44.06|41.86|44.1|41.9|43.99|41.79|0
1715019600000|2024-05-06 18:20:00|44.02|41.82|43.8|41.6|44.4|42.2|43.76|41.56|0
1715019900000|2024-05-06 18:25:00|43.76|41.56|43.43|41.23|43.8|41.6|43.24|41.04|0
1715020200000|2024-05-06 18:30:00|43.39|41.19|43.43|41.23|43.69|41.49|43.35|41.15|0
1715020500000|2024-05-06 18:35:00|43.39|41.19|44.59|42.39|44.63|42.43|43.39|41.19|0
1715020800000|2024-05-06 18:40:00|44.55|42.35|44.59|42.39|44.7|42.5|44.44|42.24|0
1715021100000|2024-05-06 18:45:00|44.55|42.35|44.44|42.24|44.63|42.43|44.22|42.02|0
1715021400000|2024-05-06 18:50:00|44.4|42.2|44.36|42.16|44.59|42.39|44.33|42.13|0
1715021700000|2024-05-06 18:55:00|44.4|42.2|44.47|42.27|44.51|42.31|44.18|41.98|0
1715022000000|2024-05-06 19:00:00|44.44|42.24|44.51|42.31|44.89|42.69|44.4|42.2|0
1715022300000|2024-05-06 19:05:00|44.55|42.35|44.55|42.35|44.66|42.46|44.43|42.23|0
1715022600000|2024-05-06 19:10:00|44.51|42.31|44.92|42.72|44.92|42.72|44.51|42.31|0
1715022900000|2024-05-06 19:15:00|44.96|42.76|44.84|42.64|45.22|43.02|44.81|42.61|0
1715023200000|2024-05-06 19:20:00|44.8|42.6|44.77|42.57|44.88|42.68|44.62|42.42|0
1715023500000|2024-05-06 19:25:00|44.73|42.53|44.91|42.71|44.99|42.79|44.65|42.45|0
1715023800000|2024-05-06 19:30:00|44.99|42.79|45.03|42.83|45.18|42.98|44.84|42.64|0
1715024100000|2024-05-06 19:35:00|45.06|42.86|44.57|42.37|45.1|42.9|44.54|42.34|0
1715024400000|2024-05-06 19:40:00|44.61|42.41|44.31|42.11|44.69|42.49|44.31|42.11|0
1715024700000|2024-05-06 19:45:00|44.35|42.15|44.01|41.81|44.57|42.37|43.97|41.77|0
1715025000000|2024-05-06 19:50:00|44.05|41.85|41.95|39.75|44.2|42|41.95|39.75|0
1715025300000|2024-05-06 19:55:00|41.92|39.72|41.41|39.21|42.06|39.86|41.27|39.07|0
1715025600000|2024-05-06 20:00:00|41.24|39.04|42.51|40.31|42.54|40.34|41.24|39.04|0
1715025900000|2024-05-06 20:05:00|42.54|40.34|42.33|40.13|42.69|40.49|42.33|40.13|0
1715026200000|2024-05-06 20:10:00|42.36|40.16|42.54|40.34|42.54|40.34|42.33|40.13|0
1715026500000|2024-05-06 20:15:00|42.64|40.24|42.64|40.24|42.79|40.39|42.6|40.2|0
1715026800000|2024-05-06 20:20:00|42.6|40.2|42.42|40.02|42.6|40.2|42.42|40.02|0
1715027100000|2024-05-06 20:25:00|42.46|40.06|42.49|40.09|42.49|40.09|42.4|40|0
1715027400000|2024-05-06 20:30:00|42.46|40.06|42.42|40.02|42.53|40.13|42.38|39.98|0
1715027700000|2024-05-06 20:35:00|42.4|40|42.45|40.05|42.53|40.13|42.4|40|0
1715028000000|2024-05-06 20:40:00|42.42|40.02|42.42|40.02|42.49|40.09|42.38|39.98|0
1715028300000|2024-05-06 20:45:00|42.45|40.05|42.38|39.98|42.45|40.05|42.34|39.94|0
1715028600000|2024-05-06 20:50:00|42.41|40.01|42.48|40.08|42.48|40.08|42.41|40.01|0
1715028900000|2024-05-06 20:55:00|42.45|40.05|42.5|40.1|42.5|40.1|42.45|40.05|0
1715029200000|2024-05-06 21:00:00|42.48|40.08|42.42|40.02|42.48|40.08|42.35|39.95|0
1715029500000|2024-05-06 21:05:00|42.43|40.03|42.41|40.01|42.43|40.03|42.39|39.99|0
1715029800000|2024-05-06 21:10:00|42.42|40.02|42.4|40|42.42|40.02|42.4|40|0
1715030100000|2024-05-06 21:15:00|42.41|40.01|42.42|40.02|42.46|40.06|42.41|40.01|0
1715030400000|2024-05-06 21:20:00|42.41|40.01|42.41|40.01|42.42|40.02|42.4|40|0
1715030700000|2024-05-06 21:25:00|42.39|39.99|42.44|40.04|42.44|40.04|42.39|39.99|0
1715031000000|2024-05-06 21:30:00|42.43|40.03|42.43|40.03|42.44|40.04|42.41|40.01|0
1715031300000|2024-05-06 21:35:00|42.39|39.99|42.42|40.02|42.43|40.03|42.39|39.99|0
1715031600000|2024-05-06 21:40:00|42.43|40.03|42.42|40.02|42.43|40.03|42.41|40.01|0
1715031900000|2024-05-06 21:45:00|42.41|40.01|42.4|40|42.41|40.01|42.4|40|0
1715032200000|2024-05-06 21:50:00|42.43|40.03|42.4|40|42.43|40.03|42.4|40|0
1715032500000|2024-05-06 21:55:00|42.41|40.01|42.4|40|42.43|40.03|42.37|39.97|0
1715032800000|2024-05-06 22:00:00|42.56|40.16|42.72|40.32|42.74|40.34|42.54|40.14|0
1715033100000|2024-05-06 22:05:00|42.75|40.35|42.68|40.28|42.82|40.42|42.68|40.28|0
1715033400000|2024-05-06 22:10:00|42.64|40.24|42.57|40.17|42.68|40.28|42.57|40.17|0
1715033700000|2024-05-06 22:15:00|42.6|40.2|42.46|40.06|42.6|40.2|42.44|40.04|0
1715034000000|2024-05-06 22:20:00|42.42|40.02|42.49|40.09|42.49|40.09|42.35|39.95|0
1715034300000|2024-05-06 22:25:00|42.46|40.06|42.49|40.09|42.58|40.18|42.46|40.06|0
1715034600000|2024-05-06 22:30:00|42.53|40.13|42.53|40.13|42.56|40.16|42.49|40.09|0
1715034900000|2024-05-06 22:35:00|42.49|40.09|42.31|39.91|42.53|40.13|42.31|39.91|0
1715035200000|2024-05-06 22:40:00|42.34|39.94|42.27|39.87|42.38|39.98|42.27|39.87|0
1715035500000|2024-05-06 22:45:00|42.31|39.91|42.38|39.98|42.45|40.05|42.31|39.91|0
1715035800000|2024-05-06 22:50:00|42.41|40.01|42.34|39.94|42.41|40.01|42.3|39.9|0
1715036100000|2024-05-06 22:55:00|42.3|39.9|42.19|39.79|42.34|39.94|42.14|39.74|0
1715036400000|2024-05-06 23:00:00|42.18|39.78|42.19|39.79|42.23|39.83|42.05|39.65|0
1715036700000|2024-05-06 23:05:00|42.23|39.83|42.37|39.97|42.37|39.97|42.21|39.81|0
1715037000000|2024-05-06 23:10:00|42.41|40.01|42.48|40.08|42.55|40.15|42.33|39.93|0
1715037300000|2024-05-06 23:15:00|42.44|40.04|42.48|40.08|42.51|40.11|42.44|40.04|0
1715037600000|2024-05-06 23:20:00|42.44|40.04|42.51|40.11|42.51|40.11|42.44|40.04|0
1715037900000|2024-05-06 23:25:00|42.55|40.15|42.47|40.07|42.55|40.15|42.44|40.04|0
1715038200000|2024-05-06 23:30:00|42.44|40.04|42.45|40.05|42.51|40.11|42.38|39.98|0
1715038500000|2024-05-06 23:35:00|42.47|40.07|42.51|40.11|42.51|40.11|42.47|40.07|0
1715038800000|2024-05-06 23:40:00|42.52|40.12|42.47|40.07|42.56|40.16|42.43|40.03|0
1715039100000|2024-05-06 23:45:00|42.49|40.09|42.39|39.99|42.5|40.1|42.39|39.99|0
1715039400000|2024-05-06 23:50:00|42.43|40.03|42.46|40.06|42.5|40.1|42.36|39.96|0
1715039700000|2024-05-06 23:55:00|42.48|40.08|42.36|39.96|42.5|40.1|42.36|39.96|0
1715040000000|2024-05-07 00:00:00|42.32|39.92|42.37|39.97|42.43|40.03|42.23|39.83|0
1715040300000|2024-05-07 00:05:00|42.39|39.99|42.17|39.77|42.39|39.99|42.14|39.74|0
1715040600000|2024-05-07 00:10:00|42.21|39.81|42.31|39.91|42.35|39.95|42.14|39.74|0
1715040900000|2024-05-07 00:15:00|42.21|40.01|42.14|39.94|42.25|40.05|42.14|39.94|0
1715041200000|2024-05-07 00:20:00|42.11|39.91|42.18|39.98|42.21|40.01|42.1|39.9|0
1715041500000|2024-05-07 00:25:00|42.19|39.99|42.21|40.01|42.25|40.05|42.12|39.92|0
1715041800000|2024-05-07 00:30:00|42.23|40.03|42.28|40.08|42.43|40.23|42.23|40.03|0
1715042100000|2024-05-07 00:35:00|42.24|40.04|42.24|40.04|42.28|40.08|42.17|39.97|0
1715042400000|2024-05-07 00:40:00|42.21|40.01|42.17|39.97|42.24|40.04|42.17|39.97|0
1715042700000|2024-05-07 00:45:00|42.21|40.01|42.24|40.04|42.26|40.06|42.19|39.99|0
1715043000000|2024-05-07 00:50:00|42.26|40.06|42.17|39.97|42.31|40.11|42.17|39.97|0
1715043300000|2024-05-07 00:55:00|42.2|40|42.2|40|42.24|40.04|42.17|39.97|0
1715043600000|2024-05-07 01:00:00|42.22|40.02|42.38|40.18|42.38|40.18|42.2|40|0
1715043900000|2024-05-07 01:05:00|42.34|40.14|42.34|40.14|42.42|40.22|42.34|40.14|0
1715044200000|2024-05-07 01:10:00|42.38|40.18|42.38|40.18|42.41|40.21|42.3|40.1|0
1715044500000|2024-05-07 01:15:00|42.36|40.16|42.37|40.17|42.45|40.25|42.34|40.14|0
1715044800000|2024-05-07 01:20:00|42.41|40.21|42.37|40.17|42.41|40.21|42.34|40.14|0
1715045100000|2024-05-07 01:25:00|42.41|40.21|42.37|40.17|42.41|40.21|42.34|40.14|0
1715045400000|2024-05-07 01:30:00|42.41|40.21|42.37|40.17|42.48|40.28|42.34|40.14|0
1715045700000|2024-05-07 01:35:00|42.35|40.15|42.33|40.13|42.41|40.21|42.33|40.13|0
1715046000000|2024-05-07 01:40:00|42.3|40.1|42.19|39.99|42.3|40.1|42.12|39.92|0
1715046300000|2024-05-07 01:45:00|42.21|40.01|42.26|40.06|42.29|40.09|42.19|39.99|0
1715046600000|2024-05-07 01:50:00|42.22|40.02|42.18|39.98|42.26|40.06|42.18|39.98|0
1715046900000|2024-05-07 01:55:00|42.15|39.95|42.13|39.93|42.15|39.95|42.08|39.88|0
1715047200000|2024-05-07 02:00:00|42.15|39.95|42.11|39.91|42.15|39.95|42.09|39.89|0
1715047500000|2024-05-07 02:05:00|42.07|39.87|42.18|39.98|42.18|39.98|42.04|39.84|0
1715047800000|2024-05-07 02:10:00|42.14|39.94|42.21|40.01|42.21|40.01|42.14|39.94|0
1715048100000|2024-05-07 02:15:00|42.18|39.98|42.28|40.08|42.32|40.12|42.14|39.94|0
1715048400000|2024-05-07 02:20:00|42.25|40.05|42.25|40.05|42.28|40.08|42.25|40.05|0
1715048700000|2024-05-07 02:25:00|42.21|40.01|42.03|39.83|42.21|40.01|42.03|39.83|0
1715049000000|2024-05-07 02:30:00|42.07|39.87|42.06|39.86|42.1|39.9|42.03|39.83|0
1715049300000|2024-05-07 02:35:00|42.1|39.9|42.06|39.86|42.1|39.9|42.03|39.83|0
1715049600000|2024-05-07 02:40:00|42.1|39.9|42.1|39.9|42.1|39.9|42.06|39.86|0
1715049900000|2024-05-07 02:45:00|42.06|39.86|41.95|39.75|42.06|39.86|41.95|39.75|0
1715050200000|2024-05-07 02:50:00|41.92|39.72|42.13|39.93|42.13|39.93|41.92|39.72|0
1715050500000|2024-05-07 02:55:00|42.09|39.89|42.13|39.93|42.13|39.93|42.06|39.86|0
1715050800000|2024-05-07 03:00:00|42.15|39.95|42.09|39.89|42.16|39.96|42.07|39.87|0
1715051100000|2024-05-07 03:05:00|42.13|39.93|42.02|39.82|42.13|39.93|42.02|39.82|0
1715051400000|2024-05-07 03:10:00|42.05|39.85|41.91|39.71|42.05|39.85|41.91|39.71|0
1715051700000|2024-05-07 03:15:00|41.94|39.74|41.87|39.67|41.98|39.78|41.87|39.67|0
1715052000000|2024-05-07 03:20:00|41.91|39.71|41.87|39.67|41.91|39.71|41.87|39.67|0
1715052300000|2024-05-07 03:25:00|41.83|39.63|41.9|39.7|41.9|39.7|41.76|39.56|0
1715052600000|2024-05-07 03:30:00|41.87|39.67|41.97|39.77|41.97|39.77|41.8|39.6|0
1715052900000|2024-05-07 03:35:00|41.94|39.74|41.9|39.7|41.96|39.76|41.87|39.67|0
1715053200000|2024-05-07 03:40:00|41.88|39.68|41.9|39.7|41.94|39.74|41.88|39.68|0
1715053500000|2024-05-07 03:45:00|41.86|39.66|41.88|39.68|41.9|39.7|41.86|39.66|0
1715053800000|2024-05-07 03:50:00|41.9|39.7|41.9|39.7|41.9|39.7|41.83|39.63|0
1715054100000|2024-05-07 03:55:00|41.88|39.68|41.75|39.55|41.88|39.68|41.75|39.55|0
1715054400000|2024-05-07 04:00:00|41.68|39.48|41.75|39.55|41.79|39.59|41.68|39.48|0
1715054700000|2024-05-07 04:05:00|41.79|39.59|41.82|39.62|41.82|39.62|41.75|39.55|0
1715055000000|2024-05-07 04:10:00|41.78|39.58|41.78|39.58|41.82|39.62|41.78|39.58|0
1715055300000|2024-05-07 04:15:00|41.82|39.62|41.89|39.69|41.89|39.69|41.82|39.62|0
1715055600000|2024-05-07 04:20:00|41.92|39.72|41.96|39.76|41.96|39.76|41.92|39.72|0
1715055900000|2024-05-07 04:25:00|41.92|39.72|41.92|39.72|41.96|39.76|41.92|39.72|0
1715056200000|2024-05-07 04:30:00|41.89|39.69|41.81|39.61|41.96|39.76|41.78|39.58|0
1715056500000|2024-05-07 04:35:00|41.85|39.65|41.99|39.79|41.99|39.79|41.81|39.61|0
1715056800000|2024-05-07 04:40:00|41.95|39.75|41.92|39.72|41.95|39.75|41.87|39.67|0
1715057100000|2024-05-07 04:45:00|41.88|39.68|41.84|39.64|41.95|39.75|41.81|39.61|0
1715057400000|2024-05-07 04:50:00|41.88|39.68|41.91|39.71|41.95|39.75|41.88|39.68|0
1715057700000|2024-05-07 04:55:00|41.88|39.68|41.91|39.71|41.95|39.75|41.88|39.68|0
1715058000000|2024-05-07 05:00:00|41.95|39.75|41.98|39.78|41.98|39.78|41.89|39.69|0
1715058300000|2024-05-07 05:05:00|41.95|39.75|41.95|39.75|41.95|39.75|41.87|39.67|0
1715058600000|2024-05-07 05:10:00|41.94|39.74|41.91|39.71|41.98|39.78|41.91|39.71|0
1715058900000|2024-05-07 05:15:00|41.94|39.74|41.8|39.6|41.94|39.74|41.8|39.6|0
1715059200000|2024-05-07 05:20:00|41.83|39.63|41.9|39.7|41.98|39.78|41.83|39.63|0
1715059500000|2024-05-07 05:25:00|41.87|39.67|41.87|39.67|41.87|39.67|41.8|39.6|0
1715059800000|2024-05-07 05:30:00|41.9|39.7|41.97|39.77|42.05|39.85|41.9|39.7|0
1715060100000|2024-05-07 05:35:00|41.94|39.74|41.9|39.7|41.94|39.74|41.9|39.7|0
1715060400000|2024-05-07 05:40:00|41.94|39.74|41.93|39.73|41.97|39.77|41.86|39.66|0
1715060700000|2024-05-07 05:45:00|41.97|39.77|41.97|39.77|42.01|39.81|41.93|39.73|0
1715061000000|2024-05-07 05:50:00|41.93|39.73|42.04|39.84|42.04|39.84|41.92|39.72|0
1715061300000|2024-05-07 05:55:00|42|39.8|42.04|39.84|42.07|39.87|41.97|39.77|0
1715061600000|2024-05-07 06:00:00|42.02|39.82|41.82|39.62|42.02|39.82|41.79|39.59|0
1715061900000|2024-05-07 06:05:00|41.79|39.59|41.86|39.66|41.93|39.73|41.75|39.55|0
1715062200000|2024-05-07 06:10:00|41.89|39.69|41.82|39.62|41.93|39.73|41.82|39.62|0
1715062500000|2024-05-07 06:15:00|41.85|39.65|41.91|39.71|41.92|39.72|41.82|39.62|0
1715062800000|2024-05-07 06:20:00|41.89|39.69|41.99|39.79|41.99|39.79|41.89|39.69|0
1715063100000|2024-05-07 06:25:00|41.98|39.78|40.77|38.57|42.18|39.98|40.73|38.53|0
1715063400000|2024-05-07 06:30:00|40.75|38.55|40.73|38.53|40.8|38.6|40.73|38.53|0
1715063700000|2024-05-07 06:35:00|40.76|38.56|40.73|38.53|40.8|38.6|40.71|38.51|0
1715064000000|2024-05-07 06:40:00|40.75|38.55|40.73|38.53|40.8|38.6|40.73|38.53|0
1715064300000|2024-05-07 06:45:00|40.74|38.54|40.71|38.51|40.74|38.54|40.69|38.49|0
1715064600000|2024-05-07 06:50:00|40.69|38.49|40.58|38.38|40.72|38.52|40.58|38.38|0
1715064900000|2024-05-07 06:55:00|40.55|38.35|40.55|38.35|40.58|38.38|40.44|38.24|0
1715065200000|2024-05-07 07:00:00|40.51|38.31|40.54|38.34|40.72|38.52|40.51|38.31|0
1715065500000|2024-05-07 07:05:00|40.51|38.31|40.37|38.17|40.61|38.41|40.33|38.13|0
1715065800000|2024-05-07 07:10:00|40.33|38.13|40.51|38.31|40.54|38.34|40.33|38.13|0
1715066100000|2024-05-07 07:15:00|40.47|38.27|40.43|38.23|40.51|38.31|40.33|38.13|0
1715066400000|2024-05-07 07:20:00|40.4|38.2|40.71|38.51|40.71|38.51|40.4|38.2|0
1715066700000|2024-05-07 07:25:00|40.75|38.55|40.75|38.55|40.78|38.58|40.61|38.41|0
1715067000000|2024-05-07 07:30:00|40.78|38.58|40.99|38.79|40.99|38.79|40.68|38.48|0
1715067300000|2024-05-07 07:35:00|40.96|38.76|41.03|38.83|41.06|38.86|40.96|38.76|0
1715067600000|2024-05-07 07:40:00|40.99|38.79|41.03|38.83|41.13|38.93|40.99|38.79|0
1715067900000|2024-05-07 07:45:00|40.99|38.79|41.13|38.93|41.24|39.04|40.99|38.79|0
1715068200000|2024-05-07 07:50:00|41.17|38.97|41.06|38.86|41.2|39|41.02|38.82|0
1715068500000|2024-05-07 07:55:00|41.09|38.89|41.16|38.96|41.2|39|41.09|38.89|0
1715068800000|2024-05-07 08:00:00|41.15|38.95|41.13|38.93|41.27|39.07|41.09|38.89|0
1715069100000|2024-05-07 08:05:00|41.16|38.96|41.3|39.1|41.34|39.14|41.16|38.96|0
1715069400000|2024-05-07 08:10:00|41.32|39.12|41.26|39.06|41.32|39.12|41.19|38.99|0
1715069700000|2024-05-07 08:15:00|41.3|39.1|40.8|38.6|41.3|39.1|40.8|38.6|0
1715070000000|2024-05-07 08:20:00|40.77|38.57|40.56|38.36|40.8|38.6|40.52|38.32|0
1715070300000|2024-05-07 08:25:00|40.54|38.34|40.69|38.49|40.73|38.53|40.54|38.34|0
1715070600000|2024-05-07 08:30:00|40.73|38.53|40.52|38.32|40.73|38.53|40.52|38.32|0
1715070900000|2024-05-07 08:35:00|40.48|38.28|40.27|38.07|40.55|38.35|40.17|37.97|0
1715071200000|2024-05-07 08:40:00|40.31|38.11|40.13|37.93|40.34|38.14|40.1|37.9|0
1715071500000|2024-05-07 08:45:00|40.17|37.97|40.2|38|40.27|38.07|40.1|37.9|0
1715071800000|2024-05-07 08:50:00|40.16|37.96|40.02|37.82|40.2|38|40.02|37.82|0
1715072100000|2024-05-07 08:55:00|40.06|37.86|39.95|37.75|40.06|37.86|39.92|37.72|0
1715072400000|2024-05-07 09:00:00|39.99|37.79|40|37.8|40.02|37.82|39.92|37.72|0
1715072700000|2024-05-07 09:05:00|40.02|37.82|39.85|37.65|40.02|37.82|39.85|37.65|0
1715073000000|2024-05-07 09:10:00|39.88|37.68|39.84|37.64|39.91|37.71|39.81|37.61|0
1715073300000|2024-05-07 09:15:00|39.86|37.66|39.91|37.71|39.98|37.78|39.84|37.64|0
1715073600000|2024-05-07 09:20:00|39.88|37.68|40.05|37.85|40.05|37.85|39.88|37.68|0
1715073900000|2024-05-07 09:25:00|40.01|37.81|40.2|38|40.26|38.06|40.01|37.81|0
1715074200000|2024-05-07 09:30:00|40.19|37.99|40.43|38.23|40.46|38.26|40.19|37.99|0
1715074500000|2024-05-07 09:35:00|40.39|38.19|40.36|38.16|40.53|38.33|40.36|38.16|0
1715074800000|2024-05-07 09:40:00|40.32|38.12|40.32|38.12|40.43|38.23|40.32|38.12|0
1715075100000|2024-05-07 09:45:00|40.36|38.16|40.39|38.19|40.53|38.33|40.36|38.16|0
1715075400000|2024-05-07 09:50:00|40.41|38.21|40.49|38.29|40.6|38.4|40.41|38.21|0
1715075700000|2024-05-07 09:55:00|40.46|38.26|40.39|38.19|40.49|38.29|40.35|38.15|0
1715076000000|2024-05-07 10:00:00|40.42|38.22|40.28|38.08|40.46|38.26|40.28|38.08|0
1715076300000|2024-05-07 10:05:00|40.25|38.05|40.35|38.15|40.38|38.18|40.21|38.01|0
1715076600000|2024-05-07 10:10:00|40.31|38.11|40.35|38.15|40.35|38.15|40.24|38.04|0
1715076900000|2024-05-07 10:15:00|40.38|38.18|40.45|38.25|40.49|38.29|40.38|38.18|0
1715077200000|2024-05-07 10:20:00|40.42|38.22|40.47|38.27|40.48|38.28|40.28|38.08|0
1715077500000|2024-05-07 10:25:00|40.48|38.28|40.41|38.21|40.52|38.32|40.34|38.14|0
1715077800000|2024-05-07 10:30:00|40.45|38.25|40.38|38.18|40.59|38.39|40.31|38.11|0
1715078100000|2024-05-07 10:35:00|40.41|38.21|40.34|38.14|40.45|38.25|40.24|38.04|0
1715078400000|2024-05-07 10:40:00|40.3|38.1|40.34|38.14|40.41|38.21|40.3|38.1|0
1715078700000|2024-05-07 10:45:00|40.37|38.17|40.37|38.17|40.44|38.24|40.3|38.1|0
1715079000000|2024-05-07 10:50:00|40.35|38.15|40.27|38.07|40.37|38.17|40.2|38|0
1715079300000|2024-05-07 10:55:00|40.23|38.03|40.23|38.03|40.27|38.07|40.16|37.96|0
1715079600000|2024-05-07 11:00:00|40.19|37.99|40.37|38.17|40.37|38.17|40.12|37.92|0
1715079900000|2024-05-07 11:05:00|40.4|38.2|40.4|38.2|40.49|38.29|40.23|38.03|0
1715080200000|2024-05-07 11:10:00|40.37|38.17|40.47|38.27|40.58|38.38|40.3|38.1|0
1715080500000|2024-05-07 11:15:00|40.54|38.34|40.61|38.41|40.64|38.44|40.47|38.27|0
1715080800000|2024-05-07 11:20:00|40.57|38.37|40.75|38.55|40.75|38.55|40.57|38.37|0
1715081100000|2024-05-07 11:25:00|40.71|38.51|40.75|38.55|40.78|38.58|40.68|38.48|0
1715081400000|2024-05-07 11:30:00|40.71|38.51|40.67|38.47|40.75|38.55|40.6|38.4|0
1715081700000|2024-05-07 11:35:00|40.64|38.44|40.78|38.58|40.81|38.61|40.6|38.4|0
1715082000000|2024-05-07 11:40:00|40.81|38.61|40.85|38.65|40.88|38.68|40.74|38.54|0
1715082300000|2024-05-07 11:45:00|40.81|38.61|40.85|38.65|40.85|38.65|40.7|38.5|0
1715082600000|2024-05-07 11:50:00|40.88|38.68|40.77|38.57|40.88|38.68|40.67|38.47|0
1715082900000|2024-05-07 11:55:00|40.74|38.54|40.56|38.36|40.77|38.57|40.56|38.36|0
1715083200000|2024-05-07 12:00:00|40.53|38.33|40.52|38.32|40.63|38.43|40.45|38.25|0
1715083500000|2024-05-07 12:05:00|40.56|38.36|40.56|38.36|40.59|38.39|40.49|38.29|0
1715083800000|2024-05-07 12:10:00|40.59|38.39|40.45|38.25|40.59|38.39|40.38|38.18|0
1715084100000|2024-05-07 12:15:00|40.42|38.22|40.34|38.14|40.52|38.32|40.34|38.14|0
1715084400000|2024-05-07 12:20:00|40.31|38.11|40.45|38.25|40.45|38.25|40.2|38|0
1715084700000|2024-05-07 12:25:00|40.41|38.21|40.55|38.35|40.59|38.39|40.38|38.18|0
1715085000000|2024-05-07 12:30:00|40.57|38.37|40.45|38.25|40.57|38.37|40.41|38.21|0
1715085300000|2024-05-07 12:35:00|40.43|38.23|40.27|38.07|40.48|38.28|40.27|38.07|0
1715085600000|2024-05-07 12:40:00|40.2|38|40.02|37.82|40.27|38.07|40.02|37.82|0
1715085900000|2024-05-07 12:45:00|39.99|37.79|39.99|37.79|40.02|37.82|39.95|37.75|0
1715086200000|2024-05-07 12:50:00|39.95|37.75|39.99|37.79|40.09|37.89|39.92|37.72|0
1715086500000|2024-05-07 12:55:00|40.02|37.82|39.78|37.58|40.06|37.86|39.74|37.54|0
1715086800000|2024-05-07 13:00:00|39.81|37.61|39.6|37.4|39.85|37.65|39.6|37.4|0
1715087100000|2024-05-07 13:05:00|39.57|37.37|39.43|37.23|39.67|37.47|39.43|37.23|0
1715087400000|2024-05-07 13:10:00|39.4|37.2|39.57|37.37|39.64|37.44|39.36|37.16|0
1715087700000|2024-05-07 13:15:00|39.6|37.4|39.46|37.26|39.77|37.57|39.39|37.19|0
1715088000000|2024-05-07 13:20:00|39.45|37.25|39.43|37.23|39.63|37.43|39.39|37.19|0
1715088300000|2024-05-07 13:25:00|39.46|37.26|39.32|37.12|39.53|37.33|39.19|36.99|0
1715088600000|2024-05-07 13:30:00|39.29|37.09|39.05|36.85|39.56|37.36|38.78|36.58|0
1715088900000|2024-05-07 13:35:00|38.95|36.75|40.27|38.07|40.3|38.1|38.88|36.68|0
1715089200000|2024-05-07 13:40:00|40.24|38.04|40.3|38.1|40.37|38.17|39.99|37.79|0
1715089500000|2024-05-07 13:45:00|40.23|38.03|40.54|38.34|40.61|38.41|39.85|37.65|0
1715089800000|2024-05-07 13:50:00|40.51|38.31|40.27|38.07|40.65|38.45|40.27|38.07|0
1715090100000|2024-05-07 13:55:00|40.3|38.1|40.75|38.55|40.75|38.55|40.2|38|0
1715090400000|2024-05-07 14:00:00|40.68|38.48|40.64|38.44|41.07|38.87|40.51|38.31|0
1715090700000|2024-05-07 14:05:00|40.75|38.55|40.43|38.23|40.75|38.55|40.33|38.13|0
1715091000000|2024-05-07 14:10:00|40.47|38.27|40.02|37.82|40.5|38.3|39.98|37.78|0
1715091300000|2024-05-07 14:15:00|40.05|37.85|40.09|37.89|40.23|38.03|40.02|37.82|0
1715091600000|2024-05-07 14:20:00|39.98|37.78|40.46|38.26|40.6|38.4|39.95|37.75|0
1715091900000|2024-05-07 14:25:00|40.5|38.3|40.57|38.37|40.6|38.4|40.29|38.09|0
1715092200000|2024-05-07 14:30:00|40.6|38.4|40.53|38.33|40.64|38.44|40.36|38.16|0
1715092500000|2024-05-07 14:35:00|40.57|38.37|40.5|38.3|40.57|38.37|40.25|38.05|0
1715092800000|2024-05-07 14:40:00|40.53|38.33|40.56|38.36|40.63|38.43|40.39|38.19|0
1715093100000|2024-05-07 14:45:00|40.53|38.33|40.01|37.81|40.6|38.4|40.01|37.81|0
1715093400000|2024-05-07 14:50:00|39.97|37.77|39.7|37.5|40.04|37.84|39.66|37.46|0
1715093700000|2024-05-07 14:55:00|39.66|37.46|39.83|37.63|39.93|37.73|39.26|37.06|0
1715094000000|2024-05-07 15:00:00|39.76|37.56|39.86|37.66|39.93|37.73|39.66|37.46|0
1715094300000|2024-05-07 15:05:00|39.93|37.73|39.97|37.77|40.03|37.83|39.8|37.6|0
1715094600000|2024-05-07 15:10:00|39.93|37.73|39.83|37.63|39.93|37.73|39.69|37.49|0
1715094900000|2024-05-07 15:15:00|39.79|37.59|39.93|37.73|39.96|37.76|39.69|37.49|0
1715095200000|2024-05-07 15:20:00|39.89|37.69|39.93|37.73|40.2|38|39.69|37.49|0
1715095500000|2024-05-07 15:25:00|39.96|37.76|39.99|37.79|40.06|37.86|39.72|37.52|0
1715095800000|2024-05-07 15:30:00|40.03|37.83|40.3|38.1|40.37|38.17|39.86|37.66|0
1715096100000|2024-05-07 15:35:00|40.27|38.07|40.27|38.07|40.37|38.17|40.03|37.83|0
1715096400000|2024-05-07 15:40:00|40.23|38.03|39.92|37.72|40.3|38.1|39.92|37.72|0
1715096700000|2024-05-07 15:45:00|39.99|37.79|39.95|37.75|40.09|37.89|39.78|37.58|0
1715097000000|2024-05-07 15:50:00|39.92|37.72|39.78|37.58|39.92|37.72|39.75|37.55|0
1715097300000|2024-05-07 15:55:00|39.82|37.62|39.88|37.68|40.12|37.92|39.78|37.58|0
1715097600000|2024-05-07 16:00:00|39.92|37.72|39.92|37.72|40.02|37.82|39.85|37.65|0
1715097900000|2024-05-07 16:05:00|39.88|37.68|39.71|37.51|39.95|37.75|39.67|37.47|0
1715098200000|2024-05-07 16:10:00|39.74|37.54|39.91|37.71|39.91|37.71|39.64|37.44|0
1715098500000|2024-05-07 16:15:00|39.95|37.75|39.71|37.51|39.98|37.78|39.71|37.51|0
1715098800000|2024-05-07 16:20:00|39.74|37.54|39.67|37.47|39.91|37.71|39.67|37.47|0
1715099100000|2024-05-07 16:25:00|39.7|37.5|39.77|37.57|39.77|37.57|39.67|37.47|0
1715099400000|2024-05-07 16:30:00|39.74|37.54|40.25|38.05|40.25|38.05|39.74|37.54|0
1715099700000|2024-05-07 16:35:00|40.28|38.08|39.97|37.77|40.32|38.12|39.97|37.77|0
1715100000000|2024-05-07 16:40:00|39.94|37.74|40.04|37.84|40.21|38.01|39.77|37.57|0
1715100300000|2024-05-07 16:45:00|40.07|37.87|40|37.8|40.25|38.05|40|37.8|0
1715100600000|2024-05-07 16:50:00|40.04|37.84|40.35|38.15|40.56|38.36|40.04|37.84|0
1715100900000|2024-05-07 16:55:00|40.42|38.22|39.43|37.23|40.45|38.25|39.4|37.2|0
1715101200000|2024-05-07 17:00:00|39.4|37.2|39.33|37.13|39.4|37.2|39.09|36.89|0
1715101500000|2024-05-07 17:05:00|39.36|37.16|39.19|36.99|39.43|37.23|39.19|36.99|0
1715101800000|2024-05-07 17:10:00|39.16|36.96|39.19|36.99|39.26|37.06|38.99|36.79|0
1715102100000|2024-05-07 17:15:00|39.16|36.96|39.05|36.85|39.29|37.09|39.02|36.82|0
1715102400000|2024-05-07 17:20:00|39.02|36.82|38.72|36.52|39.02|36.82|38.65|36.45|0
1715102700000|2024-05-07 17:25:00|38.68|36.48|38.71|36.51|38.85|36.65|38.65|36.45|0
1715103000000|2024-05-07 17:30:00|38.75|36.55|38.81|36.61|38.85|36.65|38.51|36.31|0
1715103300000|2024-05-07 17:35:00|38.85|36.65|38.95|36.75|39.01|36.81|38.75|36.55|0
1715103600000|2024-05-07 17:40:00|38.98|36.78|39.15|36.95|39.35|37.15|38.98|36.78|0
1715103900000|2024-05-07 17:45:00|39.18|36.98|40.28|38.08|40.35|38.15|39.05|36.85|0
1715104200000|2024-05-07 17:50:00|40.49|38.29|40.17|37.97|40.49|38.29|39.73|37.53|0
1715104500000|2024-05-07 17:55:00|40.21|38.01|40.62|38.42|40.9|38.7|40.14|37.94|0
1715104800000|2024-05-07 18:00:00|40.55|38.35|40.13|37.93|40.59|38.39|40.1|37.9|0
1715105100000|2024-05-07 18:05:00|40.1|37.9|40.52|38.32|40.76|38.56|40.07|37.87|0
1715105400000|2024-05-07 18:10:00|40.55|38.35|40.34|38.14|40.55|38.35|40.1|37.9|0
1715105700000|2024-05-07 18:15:00|40.41|38.21|40.9|38.7|40.9|38.7|40.34|38.14|0
1715106000000|2024-05-07 18:20:00|40.86|38.66|40.72|38.52|40.97|38.77|40.48|38.28|0
1715106300000|2024-05-07 18:25:00|40.76|38.56|40.89|38.69|41.04|38.84|40.65|38.45|0
1715106600000|2024-05-07 18:30:00|40.86|38.66|41.18|38.98|41.39|39.19|40.72|38.52|0
1715106900000|2024-05-07 18:35:00|41.21|39.01|41.1|38.9|41.39|39.19|40.96|38.76|0
1715107200000|2024-05-07 18:40:00|41.14|38.94|39.34|37.14|41.17|38.97|39.27|37.07|0
1715107500000|2024-05-07 18:45:00|39.37|37.17|39.44|37.24|39.61|37.41|39.3|37.1|0
1715107800000|2024-05-07 18:50:00|39.47|37.27|39.58|37.38|39.75|37.55|39.34|37.14|0
1715108100000|2024-05-07 18:55:00|39.54|37.34|39.37|37.17|39.61|37.41|39.33|37.13|0
1715108400000|2024-05-07 19:00:00|39.33|37.13|39.44|37.24|39.64|37.44|39.27|37.07|0
1715108700000|2024-05-07 19:05:00|39.47|37.27|39.19|36.99|39.5|37.3|39.09|36.89|0
1715109000000|2024-05-07 19:10:00|39.16|36.96|39.19|36.99|39.36|37.16|39.09|36.89|0
1715109300000|2024-05-07 19:15:00|39.23|37.03|39.43|37.23|39.74|37.54|39.23|37.03|0
1715109600000|2024-05-07 19:20:00|39.4|37.2|39.12|36.92|39.5|37.3|38.98|36.78|0
1715109900000|2024-05-07 19:25:00|39.09|36.89|39.15|36.95|39.29|37.09|39.05|36.85|0
1715110200000|2024-05-07 19:30:00|39.12|36.92|39.32|37.12|39.39|37.19|39.09|36.89|0
1715110500000|2024-05-07 19:35:00|39.29|37.09|39.01|36.81|39.32|37.12|38.98|36.78|0
1715110800000|2024-05-07 19:40:00|38.98|36.78|39.36|37.16|39.39|37.19|38.91|36.71|0
1715111100000|2024-05-07 19:45:00|39.32|37.12|38.84|36.64|39.32|37.12|38.84|36.64|0
1715111400000|2024-05-07 19:50:00|38.71|36.51|38.5|36.3|38.71|36.51|38.3|36.1|0
1715111700000|2024-05-07 19:55:00|38.57|36.37|39.11|36.91|39.18|36.98|38.53|36.33|0
1715112000000|2024-05-07 20:00:00|39.25|37.05|39.04|36.84|39.38|37.18|39.01|36.81|0
1715112300000|2024-05-07 20:05:00|38.94|36.74|38.8|36.6|38.94|36.74|38.73|36.53|0
1715112600000|2024-05-07 20:10:00|38.77|36.57|38.77|36.57|38.9|36.7|38.73|36.53|0
1715112900000|2024-05-07 20:15:00|38.87|36.47|39.07|36.67|39.1|36.7|38.83|36.43|0
1715113200000|2024-05-07 20:20:00|39.03|36.63|38.93|36.53|39.03|36.63|38.9|36.5|0
1715113500000|2024-05-07 20:25:00|38.96|36.56|39.03|36.63|39.07|36.67|38.96|36.56|0
1715113800000|2024-05-07 20:30:00|39.07|36.67|39|36.6|39.07|36.67|38.96|36.56|0
1715114100000|2024-05-07 20:35:00|39.01|36.61|38.99|36.59|39.03|36.63|38.96|36.56|0
1715114400000|2024-05-07 20:40:00|39.01|36.61|38.99|36.59|39.03|36.63|38.99|36.59|0
1715114700000|2024-05-07 20:45:00|39.03|36.63|39.08|36.68|39.09|36.69|38.99|36.59|0
1715115000000|2024-05-07 20:50:00|39.09|36.69|39.33|36.93|39.33|36.93|39.09|36.69|0
1715115300000|2024-05-07 20:55:00|39.37|36.97|39.31|36.91|39.4|37|39.19|36.79|0
1715115600000|2024-05-07 21:00:00|39.2|36.8|39.32|36.92|39.32|36.92|39.2|36.8|0
1715115900000|2024-05-07 21:05:00|39.28|36.88|39.3|36.9|39.31|36.91|39.28|36.88|0
1715116200000|2024-05-07 21:10:00|39.29|36.89|39.26|36.86|39.29|36.89|39.17|36.77|0
1715116500000|2024-05-07 21:15:00|39.27|36.87|39.29|36.89|39.29|36.89|39.26|36.86|0
1715116800000|2024-05-07 21:20:00|39.33|36.93|39.36|36.96|39.4|37|39.33|36.93|0
1715117100000|2024-05-07 21:25:00|39.37|36.97|39.36|36.96|39.37|36.97|39.36|36.96|0
1715117400000|2024-05-07 21:30:00|39.37|36.97|39.37|36.97|39.39|36.99|39.33|36.93|0
1715117700000|2024-05-07 21:35:00|39.36|36.96|39.35|36.95|39.38|36.98|39.34|36.94|0
1715118000000|2024-05-07 21:40:00|39.32|36.92|39.33|36.93|39.33|36.93|39.32|36.92|0
1715118300000|2024-05-07 21:45:00|39.3|36.9|39.33|36.93|39.33|36.93|39.3|36.9|0
1715118600000|2024-05-07 21:50:00|39.3|36.9|39.34|36.94|39.34|36.94|39.24|36.84|0
1715118900000|2024-05-07 21:55:00|39.33|36.93|39.27|36.87|39.34|36.94|39.27|36.87|0
1715119200000|2024-05-07 22:00:00|39.36|36.96|39.53|37.13|39.6|37.2|39.28|36.88|0
1715119500000|2024-05-07 22:05:00|39.55|37.15|39.72|37.32|39.79|37.39|39.48|37.08|0
1715119800000|2024-05-07 22:10:00|39.69|37.29|39.55|37.15|39.72|37.32|39.55|37.15|0
1715120100000|2024-05-07 22:15:00|39.51|37.11|39.51|37.11|39.55|37.15|39.48|37.08|0
1715120400000|2024-05-07 22:20:00|39.48|37.08|39.41|37.01|39.48|37.08|39.34|36.94|0
1715120700000|2024-05-07 22:25:00|39.39|36.99|39.27|36.87|39.41|37.01|39.27|36.87|0
1715121000000|2024-05-07 22:30:00|39.24|36.84|39.13|36.73|39.27|36.87|39.13|36.73|0
1715121300000|2024-05-07 22:35:00|39.11|36.71|39.1|36.7|39.17|36.77|39.06|36.66|0
1715121600000|2024-05-07 22:40:00|39.06|36.66|39.16|36.76|39.2|36.8|39.04|36.64|0
1715121900000|2024-05-07 22:45:00|39.2|36.8|39.09|36.69|39.2|36.8|39.02|36.62|0
1715122200000|2024-05-07 22:50:00|39.08|36.68|38.99|36.59|39.09|36.69|38.96|36.56|0
1715122500000|2024-05-07 22:55:00|38.97|36.57|38.95|36.55|39.02|36.62|38.95|36.55|0
1715122800000|2024-05-07 23:00:00|38.99|36.59|39.09|36.69|39.09|36.69|38.92|36.52|0
1715123100000|2024-05-07 23:05:00|39.05|36.65|38.85|36.45|39.05|36.65|38.81|36.41|0
1715123400000|2024-05-07 23:10:00|38.81|36.41|38.88|36.48|38.88|36.48|38.78|36.38|0
1715123700000|2024-05-07 23:15:00|38.86|36.46|38.85|36.45|38.91|36.51|38.78|36.38|0
1715124000000|2024-05-07 23:20:00|38.81|36.41|38.84|36.44|38.84|36.44|38.79|36.39|0
1715124300000|2024-05-07 23:25:00|38.81|36.41|38.98|36.58|39.01|36.61|38.81|36.41|0
1715124600000|2024-05-07 23:30:00|39.01|36.61|39.05|36.65|39.05|36.65|38.98|36.58|0
1715124900000|2024-05-07 23:35:00|39.06|36.66|39.01|36.61|39.15|36.75|38.98|36.58|0
1715125200000|2024-05-07 23:40:00|38.98|36.58|39.01|36.61|39.04|36.64|38.98|36.58|0
1715125500000|2024-05-07 23:45:00|39.04|36.64|39.01|36.61|39.08|36.68|39.01|36.61|0
1715125800000|2024-05-07 23:50:00|39.04|36.64|38.94|36.54|39.04|36.64|38.87|36.47|0
1715126100000|2024-05-07 23:55:00|38.97|36.57|39|36.6|39.04|36.64|38.97|36.57|0
1715126400000|2024-05-08 00:00:00|38.97|36.57|38.95|36.55|38.97|36.57|38.73|36.33|0
1715126700000|2024-05-08 00:05:00|38.97|36.57|38.93|36.53|39.04|36.64|38.9|36.5|0
1715127000000|2024-05-08 00:10:00|38.9|36.5|38.86|36.46|38.97|36.57|38.76|36.36|0
1715127300000|2024-05-08 00:15:00|38.76|36.56|40.14|37.94|40.21|38.01|38.76|36.56|0
1715127600000|2024-05-08 00:20:00|40.17|37.97|40.17|37.97|40.24|38.04|40.1|37.9|0
1715127900000|2024-05-08 00:25:00|40.21|38.01|40.24|38.04|40.24|38.04|40.17|37.97|0
1715128200000|2024-05-08 00:30:00|40.2|38|40.31|38.11|40.34|38.14|40.17|37.97|0
1715128500000|2024-05-08 00:35:00|40.34|38.14|40.3|38.1|40.37|38.17|40.27|38.07|0
1715128800000|2024-05-08 00:40:00|40.27|38.07|40.36|38.16|40.37|38.17|40.27|38.07|0
1715129100000|2024-05-08 00:45:00|40.34|38.14|40.34|38.14|40.41|38.21|40.3|38.1|0
1715129400000|2024-05-08 00:50:00|40.37|38.17|40.3|38.1|40.37|38.17|40.27|38.07|0
1715129700000|2024-05-08 00:55:00|40.33|38.13|40.23|38.03|40.33|38.13|40.23|38.03|0
1715130000000|2024-05-08 01:00:00|40.26|38.06|40.33|38.13|40.37|38.17|40.26|38.06|0
1715130300000|2024-05-08 01:05:00|40.3|38.1|40.3|38.1|40.3|38.1|40.23|38.03|0
1715130600000|2024-05-08 01:10:00|40.26|38.06|40.19|37.99|40.3|38.1|40.19|37.99|0
1715130900000|2024-05-08 01:15:00|40.16|37.96|40.19|37.99|40.19|37.99|40.05|37.85|0
1715131200000|2024-05-08 01:20:00|40.22|38.02|40.4|38.2|40.4|38.2|40.22|38.02|0
1715131500000|2024-05-08 01:25:00|40.36|38.16|40.29|38.09|40.4|38.2|40.26|38.06|0
1715131800000|2024-05-08 01:30:00|40.31|38.11|40.25|38.05|40.36|38.16|40.25|38.05|0
1715132100000|2024-05-08 01:35:00|40.29|38.09|40.36|38.16|40.39|38.19|40.29|38.09|0
1715132400000|2024-05-08 01:40:00|40.39|38.19|40.25|38.05|40.39|38.19|40.25|38.05|0
1715132700000|2024-05-08 01:45:00|40.29|38.09|40.35|38.15|40.39|38.19|40.29|38.09|0
1715133000000|2024-05-08 01:50:00|40.39|38.19|40.46|38.26|40.46|38.26|40.35|38.15|0
1715133300000|2024-05-08 01:55:00|40.44|38.24|40.42|38.22|40.49|38.29|40.39|38.19|0
1715133600000|2024-05-08 02:00:00|40.45|38.25|40.31|38.11|40.45|38.25|40.28|38.08|0
1715133900000|2024-05-08 02:05:00|40.35|38.15|40.45|38.25|40.45|38.25|40.31|38.11|0
1715134200000|2024-05-08 02:10:00|40.42|38.22|40.4|38.2|40.45|38.25|40.38|38.18|0
1715134500000|2024-05-08 02:15:00|40.38|38.18|40.52|38.32|40.55|38.35|40.38|38.18|0
1715134800000|2024-05-08 02:20:00|40.55|38.35|40.45|38.25|40.55|38.35|40.41|38.21|0
1715135100000|2024-05-08 02:25:00|40.41|38.21|40.45|38.25|40.48|38.28|40.41|38.21|0
1715135400000|2024-05-08 02:30:00|40.43|38.23|40.58|38.38|40.58|38.38|40.41|38.21|0
1715135700000|2024-05-08 02:35:00|40.55|38.35|40.55|38.35|40.62|38.42|40.51|38.31|0
1715136000000|2024-05-08 02:40:00|40.58|38.38|40.62|38.42|40.76|38.56|40.58|38.38|0
1715136300000|2024-05-08 02:45:00|40.58|38.38|40.58|38.38|40.68|38.48|40.51|38.31|0
1715136600000|2024-05-08 02:50:00|40.54|38.34|40.54|38.34|40.58|38.38|40.54|38.34|0
1715136900000|2024-05-08 02:55:00|40.51|38.31|40.47|38.27|40.51|38.31|40.47|38.27|0
1715137200000|2024-05-08 03:00:00|40.44|38.24|40.47|38.27|40.5|38.3|40.44|38.24|0
1715137500000|2024-05-08 03:05:00|40.49|38.29|40.54|38.34|40.57|38.37|40.43|38.23|0
1715137800000|2024-05-08 03:10:00|40.56|38.36|40.54|38.34|40.56|38.36|40.49|38.29|0
1715138100000|2024-05-08 03:15:00|40.5|38.3|40.5|38.3|40.5|38.3|40.47|38.27|0
1715138400000|2024-05-08 03:20:00|40.53|38.33|40.6|38.4|40.6|38.4|40.5|38.3|0
1715138700000|2024-05-08 03:25:00|40.64|38.44|40.53|38.33|40.64|38.44|40.53|38.33|0
1715139000000|2024-05-08 03:30:00|40.57|38.37|40.46|38.26|40.57|38.37|40.46|38.26|0
1715139300000|2024-05-08 03:35:00|40.43|38.23|40.39|38.19|40.46|38.26|40.39|38.19|0
1715139600000|2024-05-08 03:40:00|40.35|38.15|40.25|38.05|40.39|38.19|40.18|37.98|0
1715139900000|2024-05-08 03:45:00|40.28|38.08|40.39|38.19|40.42|38.22|40.25|38.05|0
1715140200000|2024-05-08 03:50:00|40.35|38.15|40.38|38.18|40.42|38.22|40.32|38.12|0
1715140500000|2024-05-08 03:55:00|40.42|38.22|40.42|38.22|40.49|38.29|40.38|38.18|0
1715140800000|2024-05-08 04:00:00|40.45|38.25|40.42|38.22|40.45|38.25|40.42|38.22|0
1715141100000|2024-05-08 04:05:00|40.43|38.23|40.38|38.18|40.45|38.25|40.38|38.18|0
1715141400000|2024-05-08 04:10:00|40.41|38.21|40.41|38.21|40.45|38.25|40.38|38.18|0
1715141700000|2024-05-08 04:15:00|40.38|38.18|40.45|38.25|40.45|38.25|40.38|38.18|0
1715142000000|2024-05-08 04:20:00|40.48|38.28|40.48|38.28|40.48|38.28|40.48|38.28|0
1715142300000|2024-05-08 04:25:00|40.45|38.25|40.48|38.28|40.51|38.31|40.44|38.24|0
1715142600000|2024-05-08 04:30:00|40.51|38.31|40.69|38.49|40.69|38.49|40.48|38.28|0
1715142900000|2024-05-08 04:35:00|40.65|38.45|40.58|38.38|40.65|38.45|40.55|38.35|0
1715143200000|2024-05-08 04:40:00|40.55|38.35|40.51|38.31|40.58|38.38|40.51|38.31|0
1715143500000|2024-05-08 04:45:00|40.54|38.34|40.51|38.31|40.54|38.34|40.51|38.31|0
1715143800000|2024-05-08 04:50:00|40.54|38.34|40.51|38.31|40.54|38.34|40.47|38.27|0
1715144100000|2024-05-08 04:55:00|40.54|38.34|40.64|38.44|40.68|38.48|40.54|38.34|0
1715144400000|2024-05-08 05:00:00|40.68|38.48|40.68|38.48|40.75|38.55|40.57|38.37|0
1715144700000|2024-05-08 05:05:00|40.64|38.44|40.61|38.41|40.68|38.48|40.57|38.37|0
1715145000000|2024-05-08 05:10:00|40.64|38.44|40.67|38.47|40.68|38.48|40.57|38.37|0
1715145300000|2024-05-08 05:15:00|40.71|38.51|40.64|38.44|40.71|38.51|40.64|38.44|0
1715145600000|2024-05-08 05:20:00|40.67|38.47|40.74|38.54|40.74|38.54|40.64|38.44|0
1715145900000|2024-05-08 05:25:00|40.71|38.51|40.67|38.47|40.71|38.51|40.64|38.44|0
1715146200000|2024-05-08 05:30:00|40.65|38.45|40.53|38.33|40.69|38.49|40.53|38.33|0
1715146500000|2024-05-08 05:35:00|40.56|38.36|40.6|38.4|40.6|38.4|40.49|38.29|0
1715146800000|2024-05-08 05:40:00|40.63|38.43|40.53|38.33|40.63|38.43|40.46|38.26|0
1715147100000|2024-05-08 05:45:00|40.51|38.31|40.51|38.31|40.56|38.36|40.49|38.29|0
1715147400000|2024-05-08 05:50:00|40.49|38.29|40.31|38.11|40.49|38.29|40.31|38.11|0
1715147700000|2024-05-08 05:55:00|40.35|38.15|40.35|38.15|40.38|38.18|40.31|38.11|0
1715148000000|2024-05-08 06:00:00|40.31|38.11|40.31|38.11|40.42|38.22|40.31|38.11|0
1715148300000|2024-05-08 06:05:00|40.35|38.15|40.41|38.21|40.41|38.21|40.21|38.01|0
1715148600000|2024-05-08 06:10:00|40.38|38.18|40.38|38.18|40.41|38.21|40.34|38.14|0
1715148900000|2024-05-08 06:15:00|40.34|38.14|40.41|38.21|40.48|38.28|40.31|38.11|0
1715149200000|2024-05-08 06:20:00|40.43|38.23|40.58|38.38|40.65|38.45|40.41|38.21|0
1715149500000|2024-05-08 06:25:00|40.62|38.42|40.37|38.17|40.62|38.42|40.37|38.17|0
1715149800000|2024-05-08 06:30:00|40.39|38.19|40.27|38.07|40.48|38.28|40.27|38.07|0
1715150100000|2024-05-08 06:35:00|40.25|38.05|40.2|38|40.27|38.07|40.16|37.96|0
1715150400000|2024-05-08 06:40:00|40.16|37.96|40.21|38.01|40.26|38.06|40.13|37.93|0
1715150700000|2024-05-08 06:45:00|40.23|38.03|40.23|38.03|40.26|38.06|40.21|38.01|0
1715151000000|2024-05-08 06:50:00|40.19|37.99|40.26|38.06|40.33|38.13|40.19|37.99|0
1715151300000|2024-05-08 06:55:00|40.23|38.03|40.26|38.06|40.33|38.13|40.23|38.03|0
1715151600000|2024-05-08 07:00:00|40.22|38.02|40.08|37.88|40.22|38.02|39.95|37.75|0
1715151900000|2024-05-08 07:05:00|40.12|37.92|40.05|37.85|40.35|38.15|40.05|37.85|0
1715152200000|2024-05-08 07:10:00|40.07|37.87|39.98|37.78|40.08|37.88|39.91|37.71|0
1715152500000|2024-05-08 07:15:00|39.94|37.74|39.8|37.6|40.01|37.81|39.77|37.57|0
1715152800000|2024-05-08 07:20:00|39.77|37.57|39.73|37.53|39.84|37.64|39.63|37.43|0
1715153100000|2024-05-08 07:25:00|39.7|37.5|39.77|37.57|39.8|37.6|39.7|37.5|0
1715153400000|2024-05-08 07:30:00|39.73|37.53|39.73|37.53|39.77|37.57|39.63|37.43|0
1715153700000|2024-05-08 07:35:00|39.7|37.5|39.89|37.69|39.9|37.7|39.7|37.5|0
1715154000000|2024-05-08 07:40:00|39.9|37.7|39.83|37.63|39.94|37.74|39.83|37.63|0
1715154300000|2024-05-08 07:45:00|39.87|37.67|39.97|37.77|39.97|37.77|39.83|37.63|0
1715154600000|2024-05-08 07:50:00|39.93|37.73|40.04|37.84|40.07|37.87|39.9|37.7|0
1715154900000|2024-05-08 07:55:00|40|37.8|40.1|37.9|40.14|37.94|40|37.8|0
1715155200000|2024-05-08 08:00:00|40.14|37.94|40.17|37.97|40.24|38.04|40.1|37.9|0
1715155500000|2024-05-08 08:05:00|40.21|38.01|40.24|38.04|40.31|38.11|40.14|37.94|0
1715155800000|2024-05-08 08:10:00|40.2|38|40.17|37.97|40.45|38.25|40.1|37.9|0
1715156100000|2024-05-08 08:15:00|40.13|37.93|40.17|37.97|40.24|38.04|40.1|37.9|0
1715156400000|2024-05-08 08:20:00|40.2|38|39.92|37.72|40.24|38.04|39.92|37.72|0
1715156700000|2024-05-08 08:25:00|39.96|37.76|39.96|37.76|39.96|37.76|39.82|37.62|0
1715157000000|2024-05-08 08:30:00|39.92|37.72|40.02|37.82|40.13|37.93|39.92|37.72|0
1715157300000|2024-05-08 08:35:00|40.06|37.86|40.26|38.06|40.32|38.12|40.06|37.86|0
1715157600000|2024-05-08 08:40:00|40.3|38.1|40.4|38.2|40.4|38.2|40.28|38.08|0
1715157900000|2024-05-08 08:45:00|40.37|38.17|40.37|38.17|40.4|38.2|40.26|38.06|0
1715158200000|2024-05-08 08:50:00|40.4|38.2|40.4|38.2|40.43|38.23|40.33|38.13|0
1715158500000|2024-05-08 08:55:00|40.38|38.18|40.43|38.23|40.54|38.34|40.35|38.15|0
1715158800000|2024-05-08 09:00:00|40.47|38.27|40.34|38.14|40.5|38.3|40.29|38.09|0
1715159100000|2024-05-08 09:05:00|40.36|38.16|39.96|37.76|40.67|38.47|39.96|37.76|0
1715159400000|2024-05-08 09:10:00|39.99|37.79|39.96|37.76|39.99|37.79|39.92|37.72|0
1715159700000|2024-05-08 09:15:00|39.92|37.72|40.06|37.86|40.09|37.89|39.92|37.72|0
1715160000000|2024-05-08 09:20:00|40.02|37.82|40.13|37.93|40.2|38|40.02|37.82|0
1715160300000|2024-05-08 09:25:00|40.09|37.89|40.06|37.86|40.12|37.92|40.02|37.82|0
1715160600000|2024-05-08 09:30:00|40.09|37.89|39.98|37.78|40.12|37.92|39.98|37.78|0
1715160900000|2024-05-08 09:35:00|40.02|37.82|39.81|37.61|40.02|37.82|39.81|37.61|0
1715161200000|2024-05-08 09:40:00|39.84|37.64|39.77|37.57|39.91|37.71|39.77|37.57|0
1715161500000|2024-05-08 09:45:00|39.81|37.61|39.64|37.44|39.84|37.64|39.64|37.44|0
1715161800000|2024-05-08 09:50:00|39.67|37.47|39.7|37.5|39.77|37.57|39.64|37.44|0
1715162100000|2024-05-08 09:55:00|39.74|37.54|39.87|37.67|39.91|37.71|39.74|37.54|0
1715162400000|2024-05-08 10:00:00|39.91|37.71|39.87|37.67|40.22|38.02|39.87|37.67|0
1715162700000|2024-05-08 10:05:00|39.91|37.71|40.11|37.91|40.11|37.91|39.8|37.6|0
1715163000000|2024-05-08 10:10:00|40.15|37.95|40.11|37.91|40.22|38.02|40.08|37.88|0
1715163300000|2024-05-08 10:15:00|40.15|37.95|40.01|37.81|40.18|37.98|39.97|37.77|0
1715163600000|2024-05-08 10:20:00|39.97|37.77|39.87|37.67|40.04|37.84|39.87|37.67|0
1715163900000|2024-05-08 10:25:00|39.9|37.7|39.86|37.66|39.9|37.7|39.73|37.53|0
1715164200000|2024-05-08 10:30:00|39.83|37.63|40.14|37.94|40.14|37.94|39.76|37.56|0
1715164500000|2024-05-08 10:35:00|40.17|37.97|40.03|37.83|40.42|38.22|40.03|37.83|0
1715164800000|2024-05-08 10:40:00|40.07|37.87|40.1|37.9|40.14|37.94|40.07|37.87|0
1715165100000|2024-05-08 10:45:00|40.14|37.94|40|37.8|40.17|37.97|39.93|37.73|0
1715165400000|2024-05-08 10:50:00|40.03|37.83|40|37.8|40.07|37.87|39.96|37.76|0
1715165700000|2024-05-08 10:55:00|40.1|37.9|40.59|38.39|40.59|38.39|40.06|37.86|0
1715166000000|2024-05-08 11:00:00|40.52|38.32|40.58|38.38|40.76|38.56|40.52|38.32|0
1715166300000|2024-05-08 11:05:00|40.55|38.35|40.79|38.59|41.01|38.81|40.51|38.31|0
1715166600000|2024-05-08 11:10:00|40.76|38.56|40.86|38.66|41.18|38.98|40.65|38.45|0
1715166900000|2024-05-08 11:15:00|40.9|38.7|40.99|38.79|41.11|38.91|40.79|38.59|0
1715167200000|2024-05-08 11:20:00|41|38.8|41.04|38.84|41.04|38.84|40.9|38.7|0
1715167500000|2024-05-08 11:25:00|41.07|38.87|41.11|38.91|41.14|38.94|41|38.8|0
1715167800000|2024-05-08 11:30:00|41.12|38.92|41.07|38.87|41.25|39.05|41.03|38.83|0
1715168100000|2024-05-08 11:35:00|41.1|38.9|41.21|39.01|41.39|39.19|41.03|38.83|0
1715168400000|2024-05-08 11:40:00|41.24|39.04|40.92|38.72|41.24|39.04|40.92|38.72|0
1715168700000|2024-05-08 11:45:00|40.91|38.71|40.92|38.72|40.99|38.79|40.85|38.65|0
1715169000000|2024-05-08 11:50:00|40.96|38.76|41.06|38.86|41.1|38.9|40.8|38.6|0
1715169300000|2024-05-08 11:55:00|41.1|38.9|41.13|38.93|41.2|39|41.06|38.86|0
1715169600000|2024-05-08 12:00:00|41.17|38.97|41.2|39|41.38|39.18|41.1|38.9|0
1715169900000|2024-05-08 12:05:00|41.17|38.97|41.41|39.21|41.45|39.25|41.13|38.93|0
1715170200000|2024-05-08 12:10:00|41.38|39.18|42.09|39.89|42.09|39.89|41.34|39.14|0
1715170500000|2024-05-08 12:15:00|42.17|39.97|41.77|39.57|42.49|40.29|41.19|38.99|0
1715170800000|2024-05-08 12:20:00|41.81|39.61|41.84|39.64|42.06|39.86|41.63|39.43|0
1715171100000|2024-05-08 12:25:00|41.81|39.61|42.17|39.97|42.21|40.01|41.73|39.53|0
1715171400000|2024-05-08 12:30:00|42.13|39.93|41.98|39.78|42.13|39.93|41.88|39.68|0
1715171700000|2024-05-08 12:35:00|42.02|39.82|42.75|40.55|42.82|40.62|42.02|39.82|0
1715172000000|2024-05-08 12:40:00|42.82|40.62|42.27|40.07|42.82|40.62|42.16|39.96|0
1715172300000|2024-05-08 12:45:00|42.24|40.04|42.31|40.11|42.42|40.22|42.2|40|0
1715172600000|2024-05-08 12:50:00|42.34|40.14|42.38|40.18|42.38|40.18|42.09|39.89|0
1715172900000|2024-05-08 12:55:00|42.34|40.14|42.09|39.89|42.34|40.14|42.01|39.81|0
1715173200000|2024-05-08 13:00:00|42.05|39.85|42.12|39.92|42.19|39.99|41.9|39.7|0
1715173500000|2024-05-08 13:05:00|42.08|39.88|42.08|39.88|42.16|39.96|41.9|39.7|0
1715173800000|2024-05-08 13:10:00|42.12|39.92|41.97|39.77|42.16|39.96|41.97|39.77|0
1715174100000|2024-05-08 13:15:00|42.01|39.81|42.15|39.95|42.15|39.95|41.9|39.7|0
1715174400000|2024-05-08 13:20:00|42.12|39.92|42.26|40.06|42.26|40.06|42.12|39.92|0
1715174700000|2024-05-08 13:25:00|42.22|40.02|42.33|40.13|42.37|40.17|41.97|39.77|0
1715175000000|2024-05-08 13:30:00|42.4|40.2|41.75|39.55|42.4|40.2|41.57|39.37|0
1715175300000|2024-05-08 13:35:00|41.79|39.59|41.35|39.15|42.07|39.87|41.32|39.12|0
1715175600000|2024-05-08 13:40:00|41.39|39.19|41.42|39.22|41.86|39.66|41.39|39.19|0
1715175900000|2024-05-08 13:45:00|41.39|39.19|40.74|38.54|41.42|39.22|40.71|38.51|0
1715176200000|2024-05-08 13:50:00|40.81|38.61|41.19|38.99|41.37|39.17|40.71|38.51|0
1715176500000|2024-05-08 13:55:00|41.23|39.03|40.59|38.39|41.3|39.1|40.59|38.39|0
1715176800000|2024-05-08 14:00:00|40.62|38.42|40.51|38.31|40.8|38.6|40.31|38.11|0
1715177100000|2024-05-08 14:05:00|40.48|38.28|40.87|38.67|40.9|38.7|40.48|38.28|0
1715177400000|2024-05-08 14:10:00|40.83|38.63|41.01|38.81|41.19|38.99|40.62|38.42|0
1715177700000|2024-05-08 14:15:00|40.97|38.77|40.69|38.49|41.04|38.84|40.55|38.35|0
1715178000000|2024-05-08 14:20:00|40.72|38.52|40.16|37.96|40.72|38.52|39.98|37.78|0
1715178300000|2024-05-08 14:25:00|40.12|37.92|39.98|37.78|40.16|37.96|39.71|37.51|0
1715178600000|2024-05-08 14:30:00|39.91|37.71|40.05|37.85|40.12|37.92|39.88|37.68|0
1715178900000|2024-05-08 14:35:00|40.02|37.82|40.08|37.88|40.26|38.06|39.98|37.78|0
1715179200000|2024-05-08 14:40:00|40.05|37.85|39.78|37.58|40.63|38.43|39.71|37.51|0
1715179500000|2024-05-08 14:45:00|39.75|37.55|39.16|36.96|39.81|37.61|38.96|36.76|0
1715179800000|2024-05-08 14:50:00|39.13|36.93|39.23|37.03|39.37|37.17|39.09|36.89|0
1715180100000|2024-05-08 14:55:00|39.19|36.99|39.4|37.2|39.6|37.4|39.19|36.99|0
1715180400000|2024-05-08 15:00:00|39.36|37.16|39.5|37.3|39.57|37.37|39.02|36.82|0
1715180700000|2024-05-08 15:05:00|39.53|37.33|39.77|37.57|39.84|37.64|39.43|37.23|0
1715181000000|2024-05-08 15:10:00|39.74|37.54|39.94|37.74|40.01|37.81|39.7|37.5|0
1715181300000|2024-05-08 15:15:00|39.98|37.78|39.98|37.78|40.4|38.2|39.91|37.71|0
1715181600000|2024-05-08 15:20:00|40.01|37.81|39.91|37.71|40.19|37.99|39.87|37.67|0
1715181900000|2024-05-08 15:25:00|39.87|37.67|39.9|37.7|39.91|37.71|39.66|37.46|0
1715182200000|2024-05-08 15:30:00|39.87|37.67|39.83|37.63|40.08|37.88|39.59|37.39|0
1715182500000|2024-05-08 15:35:00|39.8|37.6|40.01|37.81|40.01|37.81|39.76|37.56|0
1715182800000|2024-05-08 15:40:00|40.04|37.84|40.21|38.01|40.28|38.08|39.87|37.67|0
1715183100000|2024-05-08 15:45:00|40.25|38.05|40.11|37.91|40.42|38.22|40.11|37.91|0
1715183400000|2024-05-08 15:50:00|40.07|37.87|40.14|37.94|40.21|38.01|39.93|37.73|0
1715183700000|2024-05-08 15:55:00|40.18|37.98|40.21|38.01|40.32|38.12|39.97|37.77|0
1715184000000|2024-05-08 16:00:00|40.17|37.97|40.07|37.87|40.38|38.18|39.89|37.69|0
1715184300000|2024-05-08 16:05:00|40.03|37.83|40.17|37.97|40.21|38.01|40|37.8|0
1715184600000|2024-05-08 16:10:00|40.14|37.94|40.1|37.9|40.38|38.18|40.03|37.83|0
1715184900000|2024-05-08 16:15:00|40.13|37.93|39.82|37.62|40.17|37.97|39.82|37.62|0
1715185200000|2024-05-08 16:20:00|39.79|37.59|40.13|37.93|40.17|37.97|39.79|37.59|0
1715185500000|2024-05-08 16:25:00|40.1|37.9|40.17|37.97|40.2|38|39.92|37.72|0
1715185800000|2024-05-08 16:30:00|40.13|37.93|40.3|38.1|40.37|38.17|40.13|37.93|0
1715186100000|2024-05-08 16:35:00|40.34|38.14|40.58|38.38|40.94|38.74|40.34|38.14|0
1715186400000|2024-05-08 16:40:00|40.55|38.35|40.51|38.31|40.62|38.42|40.3|38.1|0
1715186700000|2024-05-08 16:45:00|40.55|38.35|40.19|37.99|40.55|38.35|39.99|37.79|0
1715187000000|2024-05-08 16:50:00|40.23|38.03|40.33|38.13|40.47|38.27|40.19|37.99|0
1715187300000|2024-05-08 16:55:00|40.37|38.17|40.44|38.24|40.58|38.38|40.23|38.03|0
1715187600000|2024-05-08 17:00:00|40.47|38.27|40.26|38.06|41.18|38.98|40.15|37.95|0
1715187900000|2024-05-08 17:05:00|40.29|38.09|40.43|38.23|40.43|38.23|40.12|37.92|0
1715188200000|2024-05-08 17:10:00|40.5|38.3|40.4|38.2|40.71|38.51|40.29|38.09|0
1715188500000|2024-05-08 17:15:00|40.43|38.23|40.57|38.37|40.57|38.37|40.33|38.13|0
1715188800000|2024-05-08 17:20:00|40.54|38.34|40.96|38.76|41.06|38.86|40.5|38.3|0
1715189100000|2024-05-08 17:25:00|40.89|38.69|40.89|38.69|40.96|38.76|40.71|38.51|0
1715189400000|2024-05-08 17:30:00|40.96|38.76|40.74|38.54|40.99|38.79|40.57|38.37|0
1715189700000|2024-05-08 17:35:00|40.71|38.51|40.78|38.58|40.88|38.68|40.6|38.4|0
1715190000000|2024-05-08 17:40:00|40.81|38.61|40.21|38.01|40.88|38.68|40.21|38.01|0
1715190300000|2024-05-08 17:45:00|40.25|38.05|40.11|37.91|40.32|38.12|40.04|37.84|0
1715190600000|2024-05-08 17:50:00|40.07|37.87|40|37.8|40.17|37.97|39.93|37.73|0
1715190900000|2024-05-08 17:55:00|40.04|37.84|39.79|37.59|40.04|37.84|39.76|37.56|0
1715191200000|2024-05-08 18:00:00|39.76|37.56|39.72|37.52|39.79|37.59|39.58|37.38|0
1715191500000|2024-05-08 18:05:00|39.75|37.55|39.62|37.42|40|37.8|39.62|37.42|0
1715191800000|2024-05-08 18:10:00|39.58|37.38|39.48|37.28|39.72|37.52|39.41|37.21|0
1715192100000|2024-05-08 18:15:00|39.51|37.31|39.47|37.27|39.54|37.34|39.34|37.14|0
1715192400000|2024-05-08 18:20:00|39.41|37.21|39.85|37.65|39.92|37.72|39.41|37.21|0
1715192700000|2024-05-08 18:25:00|39.89|37.69|39.47|37.27|39.92|37.72|39.44|37.24|0
1715193000000|2024-05-08 18:30:00|39.51|37.31|39.47|37.27|39.61|37.41|39.3|37.1|0
1715193300000|2024-05-08 18:35:00|39.5|37.3|39.54|37.34|39.74|37.54|39.47|37.27|0
1715193600000|2024-05-08 18:40:00|39.5|37.3|39.6|37.4|39.78|37.58|39.4|37.2|0
1715193900000|2024-05-08 18:45:00|39.64|37.44|39.57|37.37|39.71|37.51|39.43|37.23|0
1715194200000|2024-05-08 18:50:00|39.6|37.4|39.71|37.51|39.74|37.54|39.57|37.37|0
1715194500000|2024-05-08 18:55:00|39.74|37.54|39.84|37.64|39.98|37.78|39.6|37.4|0
1715194800000|2024-05-08 19:00:00|39.95|37.75|40.08|37.88|40.43|38.23|39.91|37.71|0
1715195100000|2024-05-08 19:05:00|40.05|37.85|39.87|37.67|40.19|37.99|39.84|37.64|0
1715195400000|2024-05-08 19:10:00|39.84|37.64|39.8|37.6|40.01|37.81|39.73|37.53|0
1715195700000|2024-05-08 19:15:00|39.84|37.64|39.46|37.26|39.94|37.74|39.42|37.22|0
1715196000000|2024-05-08 19:20:00|39.42|37.22|39.25|37.05|39.56|37.36|39.22|37.02|0
1715196300000|2024-05-08 19:25:00|39.28|37.08|39.45|37.25|39.45|37.25|39.25|37.05|0
1715196600000|2024-05-08 19:30:00|39.42|37.22|39.28|37.08|39.45|37.25|39.14|36.94|0
1715196900000|2024-05-08 19:35:00|39.25|37.05|39.38|37.18|39.42|37.22|39.25|37.05|0
1715197200000|2024-05-08 19:40:00|39.42|37.22|39.24|37.04|39.45|37.25|39.18|36.98|0
1715197500000|2024-05-08 19:45:00|39.28|37.08|39|36.8|39.28|37.08|38.94|36.74|0
1715197800000|2024-05-08 19:50:00|38.97|36.77|39.14|36.94|39.31|37.11|38.93|36.73|0
1715198100000|2024-05-08 19:55:00|39.21|37.01|39.48|37.28|39.48|37.28|38.93|36.73|0
1715198400000|2024-05-08 20:00:00|39.58|37.38|39.75|37.55|39.86|37.66|39.55|37.35|0
1715198700000|2024-05-08 20:05:00|39.79|37.59|39.75|37.55|39.96|37.76|39.75|37.55|0
1715199000000|2024-05-08 20:10:00|39.79|37.59|40.03|37.83|40.03|37.83|39.75|37.55|0
1715199300000|2024-05-08 20:15:00|40.13|37.73|40.16|37.76|40.2|37.8|40.06|37.66|0
1715199600000|2024-05-08 20:20:00|40.13|37.73|40.02|37.62|40.13|37.73|40.02|37.62|0
1715199900000|2024-05-08 20:25:00|40.06|37.66|40.05|37.65|40.06|37.66|39.98|37.58|0
1715200200000|2024-05-08 20:30:00|40.09|37.69|40.16|37.76|40.16|37.76|39.98|37.58|0
1715200500000|2024-05-08 20:35:00|40.12|37.72|40.12|37.72|40.12|37.72|40.09|37.69|0
1715200800000|2024-05-08 20:40:00|40.09|37.69|40.05|37.65|40.12|37.72|40.01|37.61|0
1715201100000|2024-05-08 20:45:00|40.01|37.61|40.05|37.65|40.08|37.68|40.01|37.61|0
1715201400000|2024-05-08 20:50:00|40.15|37.75|39.94|37.54|40.15|37.75|39.94|37.54|0
1715201700000|2024-05-08 20:55:00|39.91|37.51|39.93|37.53|39.93|37.53|39.77|37.37|0
1715202000000|2024-05-08 21:00:00|39.9|37.5|39.95|37.55|39.96|37.56|39.89|37.49|0
1715202300000|2024-05-08 21:05:00|39.96|37.56|39.94|37.54|39.96|37.56|39.92|37.52|0
1715202600000|2024-05-08 21:10:00|39.96|37.56|39.94|37.54|39.96|37.56|39.94|37.54|0
1715202900000|2024-05-08 21:15:00|39.92|37.52|39.94|37.54|39.95|37.55|39.92|37.52|0
1715203200000|2024-05-08 21:20:00|39.93|37.53|39.95|37.55|39.95|37.55|39.93|37.53|0
1715203500000|2024-05-08 21:25:00|39.98|37.58|39.95|37.55|40|37.6|39.95|37.55|0
1715203800000|2024-05-08 21:30:00|40.01|37.61|40.11|37.71|40.12|37.72|40.01|37.61|0
1715204100000|2024-05-08 21:35:00|40.12|37.72|40.13|37.73|40.17|37.77|40.12|37.72|0
1715204400000|2024-05-08 21:40:00|40.12|37.72|40.08|37.68|40.12|37.72|40.07|37.67|0
1715204700000|2024-05-08 21:45:00|40.14|37.74|40.1|37.7|40.14|37.74|40.09|37.69|0
1715205000000|2024-05-08 21:50:00|40.09|37.69|40.06|37.66|40.09|37.69|40.04|37.64|0
1715205300000|2024-05-08 21:55:00|40.05|37.65|40.09|37.69|40.1|37.7|40.04|37.64|0
1715205600000|2024-05-08 22:00:00|40.04|37.64|39.99|37.59|40.15|37.75|39.99|37.59|0
1715205900000|2024-05-08 22:05:00|39.97|37.57|39.92|37.52|39.99|37.59|39.9|37.5|0
1715206200000|2024-05-08 22:10:00|39.88|37.48|39.81|37.41|39.92|37.52|39.78|37.38|0
1715206500000|2024-05-08 22:15:00|39.85|37.45|39.74|37.34|39.85|37.45|39.74|37.34|0
1715206800000|2024-05-08 22:20:00|39.78|37.38|39.64|37.24|39.78|37.38|39.64|37.24|0
1715207100000|2024-05-08 22:25:00|39.67|37.27|39.53|37.13|39.71|37.31|39.53|37.13|0
1715207400000|2024-05-08 22:30:00|39.52|37.12|39.57|37.17|39.6|37.2|39.5|37.1|0
1715207700000|2024-05-08 22:35:00|39.6|37.2|39.63|37.23|39.63|37.23|39.53|37.13|0
1715208000000|2024-05-08 22:40:00|39.67|37.27|39.7|37.3|39.7|37.3|39.63|37.23|0
1715208300000|2024-05-08 22:45:00|39.67|37.27|39.73|37.33|39.74|37.34|39.67|37.27|0
1715208600000|2024-05-08 22:50:00|39.7|37.3|39.66|37.26|39.73|37.33|39.66|37.26|0
1715208900000|2024-05-08 22:55:00|39.7|37.3|39.7|37.3|39.7|37.3|39.66|37.26|0
1715209200000|2024-05-08 23:00:00|39.73|37.33|39.8|37.4|39.87|37.47|39.7|37.3|0
1715209500000|2024-05-08 23:05:00|39.82|37.42|39.83|37.43|39.83|37.43|39.76|37.36|0
1715209800000|2024-05-08 23:10:00|39.8|37.4|39.9|37.5|39.9|37.5|39.76|37.36|0
1715210100000|2024-05-08 23:15:00|39.93|37.53|39.86|37.46|39.93|37.53|39.83|37.43|0
1715210400000|2024-05-08 23:20:00|39.83|37.43|39.72|37.32|39.83|37.43|39.72|37.32|0
1715210700000|2024-05-08 23:25:00|39.76|37.36|39.76|37.36|39.79|37.39|39.72|37.32|0
1715211300000|2024-05-08 23:35:00|39.79|37.39|39.72|37.32|39.79|37.39|39.72|37.32|0
1715211600000|2024-05-08 23:40:00|39.69|37.29|39.65|37.25|39.72|37.32|39.62|37.22|0
1715211900000|2024-05-08 23:45:00|39.68|37.28|39.75|37.35|39.75|37.35|39.68|37.28|0
1715212200000|2024-05-08 23:50:00|39.79|37.39|39.85|37.45|39.92|37.52|39.79|37.39|0
1715212500000|2024-05-08 23:55:00|39.84|37.44|39.85|37.45|39.85|37.45|39.82|37.42|0
1715212800000|2024-05-09 00:00:00|39.82|37.42|39.82|37.42|39.99|37.59|39.82|37.42|0
1715213100000|2024-05-09 00:05:00|39.78|37.38|39.95|37.55|39.95|37.55|39.78|37.38|0
1715213400000|2024-05-09 00:10:00|39.92|37.52|40.09|37.69|40.2|37.8|39.92|37.52|0
1715213700000|2024-05-09 00:15:00|39.92|37.72|39.84|37.64|39.92|37.72|39.82|37.62|0
1715214000000|2024-05-09 00:20:00|39.88|37.68|39.95|37.75|39.95|37.75|39.84|37.64|0
1715214300000|2024-05-09 00:25:00|39.91|37.71|39.93|37.73|39.98|37.78|39.84|37.64|0
1715214600000|2024-05-09 00:30:00|39.94|37.74|39.8|37.6|39.94|37.74|39.8|37.6|0
1715214900000|2024-05-09 00:35:00|39.84|37.64|39.73|37.53|39.84|37.64|39.7|37.5|0
1715215200000|2024-05-09 00:40:00|39.77|37.57|39.8|37.6|39.84|37.64|39.73|37.53|0
1715215500000|2024-05-09 00:45:00|39.77|37.57|39.73|37.53|39.8|37.6|39.71|37.51|0
1715215800000|2024-05-09 00:50:00|39.71|37.51|39.66|37.46|39.73|37.53|39.66|37.46|0
1715216100000|2024-05-09 00:55:00|39.69|37.49|39.8|37.6|39.8|37.6|39.66|37.46|0
1715216400000|2024-05-09 01:00:00|39.76|37.56|39.76|37.56|39.8|37.6|39.73|37.53|0
1715216700000|2024-05-09 01:05:00|39.74|37.54|39.9|37.7|39.9|37.7|39.73|37.53|0
1715217000000|2024-05-09 01:10:00|39.86|37.66|39.83|37.63|39.93|37.73|39.79|37.59|0
1715217300000|2024-05-09 01:15:00|39.81|37.61|39.9|37.7|39.93|37.73|39.79|37.59|0
1715217600000|2024-05-09 01:20:00|39.86|37.66|39.96|37.76|39.96|37.76|39.86|37.66|0
1715217900000|2024-05-09 01:25:00|39.95|37.75|40|37.8|40.03|37.83|39.93|37.73|0
1715218200000|2024-05-09 01:30:00|40.03|37.83|39.86|37.66|40.03|37.83|39.82|37.62|0
1715218500000|2024-05-09 01:35:00|39.89|37.69|39.89|37.69|39.92|37.72|39.82|37.62|0
1715218800000|2024-05-09 01:40:00|39.85|37.65|39.78|37.58|39.85|37.65|39.71|37.51|0
1715219100000|2024-05-09 01:45:00|39.82|37.62|39.78|37.58|39.85|37.65|39.75|37.55|0
1715219400000|2024-05-09 01:50:00|39.75|37.55|39.57|37.37|39.75|37.55|39.57|37.37|0
1715219700000|2024-05-09 01:55:00|39.54|37.34|39.54|37.34|39.57|37.37|39.47|37.27|0
1715220000000|2024-05-09 02:00:00|39.57|37.37|39.67|37.47|39.67|37.47|39.54|37.34|0
1715220300000|2024-05-09 02:05:00|39.71|37.51|39.71|37.51|39.74|37.54|39.6|37.4|0
1715220600000|2024-05-09 02:10:00|39.74|37.54|39.77|37.57|39.81|37.61|39.74|37.54|0
1715220900000|2024-05-09 02:15:00|39.74|37.54|39.77|37.57|39.81|37.61|39.74|37.54|0
1715221200000|2024-05-09 02:20:00|39.74|37.54|39.81|37.61|39.81|37.61|39.7|37.5|0
1715221500000|2024-05-09 02:25:00|39.77|37.57|39.84|37.64|39.87|37.67|39.77|37.57|0
1715221800000|2024-05-09 02:30:00|39.8|37.6|39.84|37.64|39.84|37.64|39.8|37.6|0
1715222100000|2024-05-09 02:35:00|39.87|37.67|39.84|37.64|39.87|37.67|39.84|37.64|0
1715222400000|2024-05-09 02:40:00|39.87|37.67|39.83|37.63|39.87|37.67|39.77|37.57|0
1715222700000|2024-05-09 02:45:00|39.87|37.67|39.87|37.67|39.9|37.7|39.85|37.65|0
1715223000000|2024-05-09 02:50:00|39.85|37.65|39.83|37.63|39.87|37.67|39.83|37.63|0
1715223300000|2024-05-09 02:55:00|39.8|37.6|39.8|37.6|39.83|37.63|39.8|37.6|0
1715223600000|2024-05-09 03:00:00|39.83|37.63|39.83|37.63|39.83|37.63|39.79|37.59|0
1715223900000|2024-05-09 03:05:00|39.79|37.59|39.76|37.56|39.83|37.63|39.76|37.56|0
1715224200000|2024-05-09 03:10:00|39.74|37.54|39.72|37.52|39.79|37.59|39.69|37.49|0
1715224500000|2024-05-09 03:15:00|39.76|37.56|39.72|37.52|39.76|37.56|39.72|37.52|0
1715224800000|2024-05-09 03:20:00|39.69|37.49|39.75|37.55|39.75|37.55|39.68|37.48|0
1715225100000|2024-05-09 03:25:00|39.79|37.59|39.75|37.55|39.79|37.59|39.75|37.55|0
1715225400000|2024-05-09 03:30:00|39.79|37.59|39.96|37.76|39.96|37.76|39.79|37.59|0
1715225700000|2024-05-09 03:35:00|39.99|37.79|39.85|37.65|39.99|37.79|39.85|37.65|0
1715226000000|2024-05-09 03:40:00|39.89|37.69|39.92|37.72|39.96|37.76|39.85|37.65|0
1715226300000|2024-05-09 03:45:00|39.96|37.76|39.92|37.72|39.96|37.76|39.92|37.72|0
1715226600000|2024-05-09 03:50:00|39.95|37.75|39.99|37.79|39.99|37.79|39.95|37.75|0
1715226900000|2024-05-09 03:55:00|40.02|37.82|39.99|37.79|40.02|37.82|39.99|37.79|0
1715227200000|2024-05-09 04:00:00|39.95|37.75|39.95|37.75|39.99|37.79|39.91|37.71|0
1715227500000|2024-05-09 04:05:00|39.91|37.71|39.95|37.75|39.95|37.75|39.91|37.71|0
1715227800000|2024-05-09 04:10:00|39.98|37.78|39.98|37.78|39.98|37.78|39.98|37.78|0
1715228100000|2024-05-09 04:15:00|40.02|37.82|39.98|37.78|40.02|37.82|39.95|37.75|0
1715228400000|2024-05-09 04:20:00|40.01|37.81|40.05|37.85|40.07|37.87|40.01|37.81|0
1715228700000|2024-05-09 04:25:00|40.08|37.88|40.12|37.92|40.12|37.92|40.08|37.88|0
1715229000000|2024-05-09 04:30:00|40.08|37.88|40.01|37.81|40.08|37.88|39.98|37.78|0
1715229300000|2024-05-09 04:35:00|39.99|37.79|40.01|37.81|40.04|37.84|39.98|37.78|0
1715229600000|2024-05-09 04:40:00|40.04|37.84|40.04|37.84|40.11|37.91|40.01|37.81|0
1715229900000|2024-05-09 04:45:00|40.08|37.88|40.08|37.88|40.08|37.88|40.08|37.88|0
1715230200000|2024-05-09 04:50:00|40.11|37.91|40.04|37.84|40.11|37.91|40|37.8|0
1715230500000|2024-05-09 04:55:00|40|37.8|40.21|38.01|40.23|38.03|39.97|37.77|0
1715230800000|2024-05-09 05:00:00|40.25|38.05|40.18|37.98|40.25|38.05|40.18|37.98|0
1715231100000|2024-05-09 05:05:00|40.21|38.01|40.28|38.08|40.31|38.11|40.18|37.98|0
1715231400000|2024-05-09 05:10:00|40.31|38.11|40.17|37.97|40.31|38.11|40.17|37.97|0
1715231700000|2024-05-09 05:15:00|40.21|38.01|40.17|37.97|40.23|38.03|40.14|37.94|0
1715232000000|2024-05-09 05:20:00|40.21|38.01|40.2|38|40.31|38.11|40.2|38|0
1715232300000|2024-05-09 05:25:00|40.24|38.04|40.38|38.18|40.38|38.18|40.24|38.04|0
1715232600000|2024-05-09 05:30:00|40.41|38.21|40.31|38.11|40.45|38.25|40.29|38.09|0
1715232900000|2024-05-09 05:35:00|40.34|38.14|40.34|38.14|40.38|38.18|40.3|38.1|0
1715233200000|2024-05-09 05:40:00|40.3|38.1|40.2|38|40.3|38.1|40.16|37.96|0
1715233500000|2024-05-09 05:45:00|40.16|37.96|40.09|37.89|40.16|37.96|40.09|37.89|0
1715233800000|2024-05-09 05:50:00|40.13|37.93|40.23|38.03|40.23|38.03|40.13|37.93|0
1715234100000|2024-05-09 05:55:00|40.27|38.07|40.26|38.06|40.3|38.1|40.19|37.99|0
1715234400000|2024-05-09 06:00:00|40.3|38.1|40.37|38.17|40.51|38.31|40.3|38.1|0
1715234700000|2024-05-09 06:05:00|40.33|38.13|40.26|38.06|40.44|38.24|40.26|38.06|0
1715235000000|2024-05-09 06:10:00|40.3|38.1|40.43|38.23|40.43|38.23|40.23|38.03|0
1715235300000|2024-05-09 06:15:00|40.45|38.25|40.5|38.3|40.5|38.3|40.4|38.2|0
1715235600000|2024-05-09 06:20:00|40.47|38.27|40.47|38.27|40.5|38.3|40.36|38.16|0
1715235900000|2024-05-09 06:25:00|40.5|38.3|40.47|38.27|40.54|38.34|40.43|38.23|0
1715236200000|2024-05-09 06:30:00|40.43|38.23|40.53|38.33|40.53|38.33|40.39|38.19|0
1715236500000|2024-05-09 06:35:00|40.57|38.37|40.53|38.33|40.6|38.4|40.5|38.3|0
1715236800000|2024-05-09 06:40:00|40.57|38.37|40.46|38.26|40.6|38.4|40.46|38.26|0
1715237100000|2024-05-09 06:45:00|40.43|38.23|40.49|38.29|40.53|38.33|40.43|38.23|0
1715237400000|2024-05-09 06:50:00|40.46|38.26|40.53|38.33|40.56|38.36|40.46|38.26|0
1715237700000|2024-05-09 06:55:00|40.56|38.36|40.74|38.54|40.77|38.57|40.56|38.36|0
1715238000000|2024-05-09 07:00:00|40.84|38.64|39.82|37.62|40.88|38.68|39.78|37.58|0
1715238300000|2024-05-09 07:05:00|39.78|37.58|39.54|37.34|39.8|37.6|39.5|37.3|0
1715238600000|2024-05-09 07:10:00|39.57|37.37|39.64|37.44|39.71|37.51|39.57|37.37|0
1715238900000|2024-05-09 07:15:00|39.66|37.46|39.61|37.41|39.78|37.58|39.57|37.37|0
1715239200000|2024-05-09 07:20:00|39.64|37.44|39.85|37.65|39.85|37.65|39.57|37.37|0
1715239500000|2024-05-09 07:25:00|39.81|37.61|40.2|38|40.23|38.03|39.78|37.58|0
1715239800000|2024-05-09 07:30:00|40.23|38.03|40.05|37.85|40.3|38.1|40.05|37.85|0
1715240100000|2024-05-09 07:35:00|40.02|37.82|40.02|37.82|40.09|37.89|39.91|37.71|0
1715240400000|2024-05-09 07:40:00|40.04|37.84|40.11|37.91|40.25|38.05|40.02|37.82|0
1715240700000|2024-05-09 07:45:00|40.09|37.89|40.05|37.85|40.16|37.96|40.02|37.82|0
1715241000000|2024-05-09 07:50:00|40.02|37.82|40.19|37.99|40.22|38.02|39.94|37.74|0
1715241300000|2024-05-09 07:55:00|40.15|37.95|40.17|37.97|40.36|38.16|40.12|37.92|0
1715241600000|2024-05-09 08:00:00|40.15|37.95|40.29|38.09|40.31|38.11|39.85|37.65|0
1715241900000|2024-05-09 08:05:00|40.26|38.06|39.97|37.77|40.26|38.06|39.97|37.77|0
1715242200000|2024-05-09 08:10:00|39.94|37.74|39.87|37.67|39.97|37.77|39.8|37.6|0
1715242500000|2024-05-09 08:15:00|39.9|37.7|39.85|37.65|40.01|37.81|39.8|37.6|0
1715242800000|2024-05-09 08:20:00|39.83|37.63|39.9|37.7|40.01|37.81|39.8|37.6|0
1715243100000|2024-05-09 08:25:00|39.86|37.66|39.97|37.77|40.04|37.84|39.86|37.66|0
1715243400000|2024-05-09 08:30:00|40|37.8|40.25|38.05|40.28|38.08|40|37.8|0
1715243700000|2024-05-09 08:35:00|40.21|38.01|40.18|37.98|40.35|38.15|40.18|37.98|0
1715244000000|2024-05-09 08:40:00|40.19|37.99|40.17|37.97|40.28|38.08|40.14|37.94|0
1715244300000|2024-05-09 08:45:00|40.19|37.99|40.28|38.08|40.28|38.08|40.14|37.94|0
1715244600000|2024-05-09 08:50:00|40.3|38.1|40.35|38.15|40.38|38.18|40.24|38.04|0
1715244900000|2024-05-09 08:55:00|40.31|38.11|40.38|38.18|40.42|38.22|40.24|38.04|0
1715245200000|2024-05-09 09:00:00|40.42|38.22|40.31|38.11|40.45|38.25|40.27|38.07|0
1715245500000|2024-05-09 09:05:00|40.27|38.07|40.27|38.07|40.38|38.18|40.17|37.97|0
1715245800000|2024-05-09 09:10:00|40.31|38.11|40.38|38.18|40.38|38.18|40.24|38.04|0
1715246100000|2024-05-09 09:15:00|40.34|38.14|41.01|38.81|41.05|38.85|40.27|38.07|0
1715246400000|2024-05-09 09:20:00|40.98|38.78|40.66|38.46|40.98|38.78|40.48|38.28|0
1715246700000|2024-05-09 09:25:00|40.62|38.42|40.8|38.6|40.8|38.6|40.59|38.39|0
1715247000000|2024-05-09 09:30:00|40.76|38.56|40.53|38.33|40.76|38.56|40.48|38.28|0
1715247300000|2024-05-09 09:35:00|40.51|38.31|40.51|38.31|40.65|38.45|40.48|38.28|0
1715247600000|2024-05-09 09:40:00|40.55|38.35|40.65|38.45|40.65|38.45|40.4|38.2|0
1715247900000|2024-05-09 09:45:00|40.62|38.42|40.61|38.41|40.72|38.52|40.51|38.31|0
1715248200000|2024-05-09 09:50:00|40.58|38.38|40.47|38.27|40.61|38.41|40.44|38.24|0
1715248500000|2024-05-09 09:55:00|40.51|38.31|40.4|38.2|40.51|38.31|40.4|38.2|0
1715248800000|2024-05-09 10:00:00|40.36|38.16|40.24|38.04|40.43|38.23|40.22|38.02|0
1715249100000|2024-05-09 10:05:00|40.26|38.06|40.15|37.95|40.33|38.13|40.08|37.88|0
1715249400000|2024-05-09 10:10:00|40.11|37.91|40.01|37.81|40.15|37.95|39.97|37.77|0
1715249700000|2024-05-09 10:15:00|40.02|37.82|39.9|37.7|40.04|37.84|39.9|37.7|0
1715250000000|2024-05-09 10:20:00|39.83|37.63|39.69|37.49|39.87|37.67|39.66|37.46|0
1715250300000|2024-05-09 10:25:00|39.65|37.45|39.72|37.52|39.79|37.59|39.58|37.38|0
1715250600000|2024-05-09 10:30:00|39.69|37.49|39.72|37.52|39.76|37.56|39.65|37.45|0
1715250900000|2024-05-09 10:35:00|39.69|37.49|39.62|37.42|39.72|37.52|39.58|37.38|0
1715251200000|2024-05-09 10:40:00|39.61|37.41|39.86|37.66|39.93|37.73|39.61|37.41|0
1715251500000|2024-05-09 10:45:00|39.82|37.62|39.93|37.73|39.93|37.73|39.75|37.55|0
1715251800000|2024-05-09 10:50:00|39.89|37.69|40.03|37.83|40.03|37.83|39.89|37.69|0
1715252100000|2024-05-09 10:55:00|39.99|37.79|39.93|37.73|40.03|37.83|39.83|37.63|0
1715252400000|2024-05-09 11:00:00|39.88|37.68|39.93|37.73|40.11|37.91|39.69|37.49|0
1715252700000|2024-05-09 11:05:00|39.89|37.69|40.1|37.9|40.1|37.9|39.79|37.59|0
1715253000000|2024-05-09 11:10:00|40.07|37.87|39.75|37.55|40.1|37.9|39.75|37.55|0
1715253300000|2024-05-09 11:15:00|39.72|37.52|39.51|37.31|39.75|37.55|39.47|37.27|0
1715253600000|2024-05-09 11:20:00|39.54|37.34|39.99|37.79|40.03|37.83|39.51|37.31|0
1715253900000|2024-05-09 11:25:00|40.03|37.83|39.96|37.76|40.13|37.93|39.82|37.62|0
1715254200000|2024-05-09 11:30:00|39.99|37.79|39.71|37.51|40.04|37.84|39.68|37.48|0
1715254500000|2024-05-09 11:35:00|39.75|37.55|39.34|37.14|39.76|37.56|39.34|37.14|0
1715254800000|2024-05-09 11:40:00|39.38|37.18|39.24|37.04|39.44|37.24|39.24|37.04|0
1715255100000|2024-05-09 11:45:00|39.27|37.07|39.27|37.07|39.37|37.17|39.24|37.04|0
1715255400000|2024-05-09 11:50:00|39.23|37.03|39.27|37.07|39.34|37.14|39.17|36.97|0
1715255700000|2024-05-09 11:55:00|39.34|37.14|39.44|37.24|39.47|37.27|39.3|37.1|0
1715256000000|2024-05-09 12:00:00|39.47|37.27|39.75|37.55|39.86|37.66|39.44|37.24|0
1715256300000|2024-05-09 12:05:00|39.73|37.53|39.68|37.48|39.75|37.55|39.51|37.31|0
1715256600000|2024-05-09 12:10:00|39.71|37.51|39.87|37.67|39.96|37.76|39.71|37.51|0
1715256900000|2024-05-09 12:15:00|39.89|37.69|39.71|37.51|39.99|37.79|39.68|37.48|0
1715257200000|2024-05-09 12:20:00|39.78|37.58|39.43|37.23|39.89|37.69|39.36|37.16|0
1715257500000|2024-05-09 12:25:00|39.4|37.2|39.57|37.37|39.57|37.37|39.33|37.13|0
1715257800000|2024-05-09 12:30:00|39.07|36.87|38.57|36.37|39.07|36.87|38.17|35.97|0
1715258100000|2024-05-09 12:35:00|38.54|36.34|38.43|36.23|38.88|36.68|38.4|36.2|0
1715258400000|2024-05-09 12:40:00|38.5|36.3|38.6|36.4|38.6|36.4|38.3|36.1|0
1715258700000|2024-05-09 12:45:00|38.53|36.33|38.98|36.78|39.08|36.88|38.53|36.33|0
1715259000000|2024-05-09 12:50:00|38.94|36.74|38.89|36.69|39.17|36.97|38.83|36.63|0
1715259300000|2024-05-09 12:55:00|38.86|36.66|38.98|36.78|39|36.8|38.69|36.49|0
1715259600000|2024-05-09 13:00:00|38.93|36.73|39.06|36.86|39.34|37.14|38.86|36.66|0
1715259900000|2024-05-09 13:05:00|38.98|36.78|38.41|36.21|38.99|36.79|38.31|36.11|0
1715260200000|2024-05-09 13:10:00|38.38|36.18|38.55|36.35|38.62|36.42|38.35|36.15|0
1715260500000|2024-05-09 13:15:00|38.58|36.38|38.78|36.58|38.82|36.62|38.45|36.25|0
1715260800000|2024-05-09 13:20:00|38.73|36.53|38.78|36.58|38.82|36.62|38.58|36.38|0
1715261100000|2024-05-09 13:25:00|38.82|36.62|38.95|36.75|38.99|36.79|38.75|36.55|0
1715261400000|2024-05-09 13:30:00|38.88|36.68|38.66|36.46|38.92|36.72|38.44|36.24|0
1715261700000|2024-05-09 13:35:00|38.68|36.48|39.15|36.95|39.19|36.99|38.44|36.24|0
1715262000000|2024-05-09 13:40:00|39.19|36.99|39.57|37.37|39.88|37.68|39.19|36.99|0
1715262300000|2024-05-09 13:45:00|39.5|37.3|39.5|37.3|39.67|37.47|39.36|37.16|0
1715262600000|2024-05-09 13:50:00|39.53|37.33|38.98|36.78|39.57|37.37|38.88|36.68|0
1715262900000|2024-05-09 13:55:00|39.01|36.81|38.7|36.5|39.05|36.85|38.67|36.47|0
1715263200000|2024-05-09 14:00:00|38.67|36.47|38.16|35.96|38.81|36.61|38.16|35.96|0
1715263500000|2024-05-09 14:05:00|38.23|36.03|38.13|35.93|38.26|36.06|37.9|35.7|0
1715263800000|2024-05-09 14:10:00|38.09|35.89|38.5|36.3|38.56|36.36|37.59|35.39|0
1715264100000|2024-05-09 14:15:00|38.46|36.26|38.6|36.4|38.7|36.5|38.13|35.93|0
1715264400000|2024-05-09 14:20:00|38.56|36.36|37.86|35.66|38.6|36.4|37.79|35.59|0
1715264700000|2024-05-09 14:25:00|37.89|35.69|38.06|35.86|38.12|35.92|37.72|35.52|0
1715265000000|2024-05-09 14:30:00|38.02|35.82|37.59|35.39|38.02|35.82|37.42|35.22|0
1715265300000|2024-05-09 14:35:00|37.55|35.35|36.83|34.63|37.55|35.35|36.6|34.4|0
1715265600000|2024-05-09 14:40:00|36.8|34.6|36.89|34.69|37.06|34.86|36.64|34.44|0
1715265900000|2024-05-09 14:45:00|36.83|34.63|36.8|34.6|37.16|34.96|36.76|34.56|0
1715266200000|2024-05-09 14:50:00|36.76|34.56|37.36|35.16|38.37|36.17|36.73|34.53|0
1715266500000|2024-05-09 14:55:00|37.39|35.19|37.49|35.29|37.79|35.59|37.39|35.19|0
1715266800000|2024-05-09 15:00:00|37.42|35.22|37.73|35.53|37.86|35.66|37.32|35.12|0
1715267100000|2024-05-09 15:05:00|37.72|35.52|37.69|35.49|37.72|35.52|37.43|35.23|0
1715267400000|2024-05-09 15:10:00|37.72|35.52|37.72|35.52|37.92|35.72|37.61|35.41|0
1715267700000|2024-05-09 15:15:00|37.69|35.49|37.85|35.65|37.98|35.78|37.59|35.39|0
1715268000000|2024-05-09 15:20:00|37.79|35.59|37.98|35.78|38.05|35.85|37.72|35.52|0
1715268300000|2024-05-09 15:25:00|38.02|35.82|37.65|35.45|38.05|35.85|37.59|35.39|0
1715268600000|2024-05-09 15:30:00|37.62|35.42|37.65|35.45|37.82|35.62|37.49|35.29|0
1715268900000|2024-05-09 15:35:00|37.62|35.42|38.01|35.81|38.11|35.91|37.62|35.42|0
1715269200000|2024-05-09 15:40:00|37.98|35.78|38.21|36.01|38.28|36.08|37.98|35.78|0
1715269500000|2024-05-09 15:45:00|38.18|35.98|38.31|36.11|38.54|36.34|38.14|35.94|0
1715269800000|2024-05-09 15:50:00|38.37|36.17|38.54|36.34|38.61|36.41|38.37|36.17|0
1715270100000|2024-05-09 15:55:00|38.57|36.37|38.77|36.57|38.94|36.74|38.57|36.37|0
1715270400000|2024-05-09 16:00:00|38.84|36.64|38.64|36.44|38.91|36.71|38.54|36.34|0
1715270700000|2024-05-09 16:05:00|38.67|36.47|38.47|36.27|38.77|36.57|38.43|36.23|0
1715271000000|2024-05-09 16:10:00|38.43|36.23|37.86|35.66|38.5|36.3|37.86|35.66|0
1715271300000|2024-05-09 16:15:00|37.83|35.63|38.03|35.83|38.19|35.99|37.79|35.59|0
1715271600000|2024-05-09 16:20:00|38.06|35.86|37.76|35.56|38.13|35.93|37.76|35.56|0
1715271900000|2024-05-09 16:25:00|37.73|35.53|37.96|35.76|37.99|35.79|37.73|35.53|0
1715272200000|2024-05-09 16:30:00|37.92|35.72|38.15|35.95|38.29|36.09|37.92|35.72|0
1715272500000|2024-05-09 16:35:00|38.12|35.92|37.72|35.52|38.12|35.92|37.59|35.39|0
1715272800000|2024-05-09 16:40:00|37.69|35.49|37.56|35.36|37.72|35.52|37.56|35.36|0
1715273100000|2024-05-09 16:45:00|37.52|35.32|37.52|35.32|37.69|35.49|37.36|35.16|0
1715273400000|2024-05-09 16:50:00|37.49|35.29|38.73|36.53|38.73|36.53|37.32|35.12|0
1715273700000|2024-05-09 16:55:00|38.69|36.49|38.72|36.52|38.89|36.69|38.56|36.36|0
1715274000000|2024-05-09 17:00:00|38.76|36.56|38.29|36.09|38.94|36.74|38.23|36.03|0
1715274300000|2024-05-09 17:05:00|38.32|36.12|38.52|36.32|38.62|36.42|38.19|35.99|0
1715274600000|2024-05-09 17:10:00|38.56|36.36|37.49|35.29|38.79|36.59|37.36|35.16|0
1715274900000|2024-05-09 17:15:00|37.46|35.26|37.78|35.58|37.78|35.58|37.46|35.26|0
1715275200000|2024-05-09 17:20:00|37.69|35.49|38.01|35.81|38.31|36.11|37.69|35.49|0
1715275500000|2024-05-09 17:25:00|38.05|35.85|37.39|35.19|38.05|35.85|37.39|35.19|0
1715275800000|2024-05-09 17:30:00|37.36|35.16|37.58|35.38|37.62|35.42|37.36|35.16|0
1715276100000|2024-05-09 17:35:00|37.55|35.35|37.58|35.38|37.68|35.48|37.42|35.22|0
1715276400000|2024-05-09 17:40:00|37.55|35.35|37.48|35.28|37.71|35.51|37.48|35.28|0
1715276700000|2024-05-09 17:45:00|37.45|35.25|37.61|35.41|37.74|35.54|37.29|35.09|0
1715277000000|2024-05-09 17:50:00|37.64|35.44|37.71|35.51|37.81|35.61|37.58|35.38|0
1715277300000|2024-05-09 17:55:00|37.77|35.57|37.77|35.57|37.81|35.61|37.64|35.44|0
1715277600000|2024-05-09 18:00:00|37.81|35.61|37.87|35.67|38.07|35.87|37.81|35.61|0
1715277900000|2024-05-09 18:05:00|37.84|35.64|37.84|35.64|37.87|35.67|37.7|35.5|0
1715278200000|2024-05-09 18:10:00|37.8|35.6|37.9|35.7|37.93|35.73|37.7|35.5|0
1715278500000|2024-05-09 18:15:00|37.93|35.73|37.77|35.57|38|35.8|37.6|35.4|0
1715278800000|2024-05-09 18:20:00|37.73|35.53|38|35.8|38.13|35.93|37.73|35.53|0
1715279100000|2024-05-09 18:25:00|37.96|35.76|37.4|35.2|37.96|35.76|37.37|35.17|0
1715279400000|2024-05-09 18:30:00|37.44|35.24|37.57|35.37|37.57|35.37|37.24|35.04|0
1715279700000|2024-05-09 18:35:00|37.53|35.33|37.2|35|37.53|35.33|37.08|34.88|0
1715280000000|2024-05-09 18:40:00|37.17|34.97|37.14|34.94|37.3|35.1|37.11|34.91|0
1715280300000|2024-05-09 18:45:00|37.11|34.91|36.98|34.78|37.14|34.94|36.91|34.71|0
1715280600000|2024-05-09 18:50:00|36.94|34.74|36.94|34.74|37.01|34.81|36.78|34.58|0
1715280900000|2024-05-09 18:55:00|36.91|34.71|36.84|34.64|36.91|34.71|36.65|34.45|0
1715281200000|2024-05-09 19:00:00|36.81|34.61|36.94|34.74|37.1|34.9|36.81|34.61|0
1715281500000|2024-05-09 19:05:00|36.91|34.71|36.9|34.7|37.24|35.04|36.65|34.45|0
1715281800000|2024-05-09 19:10:00|36.93|34.73|37.03|34.83|37.19|34.99|36.9|34.7|0
1715282100000|2024-05-09 19:15:00|37.06|34.86|37.09|34.89|37.26|35.06|37.03|34.83|0
1715282400000|2024-05-09 19:20:00|37.06|34.86|37.09|34.89|37.29|35.09|36.93|34.73|0
1715282700000|2024-05-09 19:25:00|37.12|34.92|37.15|34.95|37.25|35.05|36.99|34.79|0
1715283000000|2024-05-09 19:30:00|37.22|35.02|37.06|34.86|37.25|35.05|37.02|34.82|0
1715283300000|2024-05-09 19:35:00|37.02|34.82|36.96|34.76|37.15|34.95|36.67|34.47|0
1715283600000|2024-05-09 19:40:00|37.05|34.85|37.12|34.92|37.28|35.08|36.96|34.76|0
1715283900000|2024-05-09 19:45:00|37.18|34.98|37.13|34.93|37.21|35.01|37.02|34.82|0
1715284200000|2024-05-09 19:50:00|37.12|34.92|36.82|34.62|37.12|34.92|36.5|34.3|0
1715284500000|2024-05-09 19:55:00|36.86|34.66|36.53|34.33|37.02|34.82|36.5|34.3|0
1715284800000|2024-05-09 20:00:00|36.5|34.3|36.53|34.33|36.6|34.4|36.44|34.24|0
1715285100000|2024-05-09 20:05:00|36.5|34.3|36.18|33.98|36.5|34.3|36.15|33.95|0
1715285400000|2024-05-09 20:10:00|36.15|33.95|36.12|33.92|36.15|33.95|35.9|33.7|0
1715285700000|2024-05-09 20:15:00|36.22|33.82|36.25|33.85|36.25|33.85|36.18|33.78|0
1715286000000|2024-05-09 20:20:00|36.21|33.81|36.28|33.88|36.28|33.88|36.18|33.78|0
1715286300000|2024-05-09 20:25:00|36.31|33.91|36.18|33.78|36.31|33.91|36.18|33.78|0
1715286600000|2024-05-09 20:30:00|36.21|33.81|36.31|33.91|36.31|33.91|36.18|33.78|0
1715286900000|2024-05-09 20:35:00|36.34|33.94|36.21|33.81|36.34|33.94|36.15|33.75|0
1715287200000|2024-05-09 20:40:00|36.23|33.83|36.18|33.78|36.23|33.83|36.14|33.74|0
1715287500000|2024-05-09 20:45:00|36.14|33.74|36.21|33.81|36.21|33.81|36.11|33.71|0
1715287800000|2024-05-09 20:50:00|36.24|33.84|36.3|33.9|36.3|33.9|36.21|33.81|0
1715288100000|2024-05-09 20:55:00|36.33|33.93|36.44|34.04|36.44|34.04|36.27|33.87|0
1715288400000|2024-05-09 21:00:00|36.4|34|36.35|33.95|36.43|34.03|36.35|33.95|0
1715288700000|2024-05-09 21:05:00|36.39|33.99|36.4|34|36.43|34.03|36.35|33.95|0
1715289000000|2024-05-09 21:10:00|36.39|33.99|36.39|33.99|36.41|34.01|36.38|33.98|0
1715289300000|2024-05-09 21:15:00|36.41|34.01|36.42|34.02|36.42|34.02|36.39|33.99|0
1715289600000|2024-05-09 21:20:00|36.41|34.01|36.4|34|36.41|34.01|36.4|34|0
1715290200000|2024-05-09 21:30:00|36.41|34.01|36.4|34|36.42|34.02|36.4|34|0
1715290500000|2024-05-09 21:35:00|36.39|33.99|36.39|33.99|36.39|33.99|36.39|33.99|0
1715290800000|2024-05-09 21:40:00|36.4|34|36.39|33.99|36.4|34|36.39|33.99|0
1715291100000|2024-05-09 21:45:00|36.4|34|36.4|34|36.4|34|36.4|34|0
1715291400000|2024-05-09 21:50:00|36.39|33.99|36.37|33.97|36.4|34|36.37|33.97|0
1715291700000|2024-05-09 21:55:00|36.38|33.98|36.32|33.92|36.44|34.04|36.26|33.86|0
1715292000000|2024-05-09 22:00:00|36.49|34.09|36.31|33.91|36.55|34.15|36.31|33.91|0
1715292300000|2024-05-09 22:05:00|36.3|33.9|36.18|33.78|36.31|33.91|36.18|33.78|0
1715292600000|2024-05-09 22:10:00|36.17|33.77|36.15|33.75|36.18|33.78|36.15|33.75|0
1715292900000|2024-05-09 22:15:00|36.12|33.72|36.12|33.72|36.18|33.78|36.09|33.69|0
1715293200000|2024-05-09 22:20:00|36.15|33.75|36.2|33.8|36.21|33.81|36.13|33.73|0
1715293500000|2024-05-09 22:25:00|36.21|33.81|36.21|33.81|36.24|33.84|36.18|33.78|0
1715293800000|2024-05-09 22:30:00|36.23|33.83|36.14|33.74|36.24|33.84|36.14|33.74|0
1715294100000|2024-05-09 22:35:00|36.11|33.71|36.11|33.71|36.14|33.74|36.03|33.63|0
1715294400000|2024-05-09 22:40:00|36.13|33.73|36.03|33.63|36.14|33.74|36.02|33.62|0
1715294700000|2024-05-09 22:45:00|36.05|33.65|36.01|33.61|36.08|33.68|35.98|33.58|0
1715295000000|2024-05-09 22:50:00|35.98|33.58|35.92|33.52|36.01|33.61|35.89|33.49|0
1715295300000|2024-05-09 22:55:00|35.95|33.55|36.04|33.64|36.07|33.67|35.92|33.52|0
1715295600000|2024-05-09 23:00:00|36.01|33.61|36.03|33.63|36.07|33.67|35.87|33.47|0
1715295900000|2024-05-09 23:05:00|36.04|33.64|36.04|33.64|36.04|33.64|35.98|33.58|0
1715296200000|2024-05-09 23:10:00|36.01|33.61|36.01|33.61|36.04|33.64|35.98|33.58|0
1715296500000|2024-05-09 23:15:00|35.98|33.58|35.97|33.57|36.01|33.61|35.97|33.57|0
1715296800000|2024-05-09 23:20:00|36.01|33.61|35.91|33.51|36.01|33.61|35.91|33.51|0
1715297100000|2024-05-09 23:25:00|35.88|33.48|35.94|33.54|35.97|33.57|35.88|33.48|0
1715297400000|2024-05-09 23:30:00|35.91|33.51|36|33.6|36.03|33.63|35.91|33.51|0
1715297700000|2024-05-09 23:35:00|36.02|33.62|35.97|33.57|36.03|33.63|35.94|33.54|0
1715298000000|2024-05-09 23:40:00|35.94|33.54|35.89|33.49|35.97|33.57|35.87|33.47|0
1715298300000|2024-05-09 23:45:00|35.75|33.35|35.97|33.57|35.97|33.57|35.75|33.35|0
1715298600000|2024-05-09 23:50:00|36|33.6|35.96|33.56|36.03|33.63|35.96|33.56|0
1715298900000|2024-05-09 23:55:00|35.93|33.53|36.03|33.63|36.06|33.66|35.93|33.53|0
1715299200000|2024-05-10 00:00:00|35.99|33.59|36.09|33.69|36.15|33.75|35.96|33.56|0
1715299500000|2024-05-10 00:05:00|36.06|33.66|35.99|33.59|36.09|33.69|35.96|33.56|0
1715299800000|2024-05-10 00:10:00|36.02|33.62|36.02|33.62|36.08|33.68|35.99|33.59|0
1715300100000|2024-05-10 00:15:00|35.92|33.72|35.86|33.66|35.98|33.78|35.86|33.66|0
1715300400000|2024-05-10 00:20:00|35.83|33.63|35.92|33.72|35.94|33.74|35.82|33.62|0
1715300700000|2024-05-10 00:25:00|35.95|33.75|35.92|33.72|35.98|33.78|35.92|33.72|0
1715301000000|2024-05-10 00:30:00|35.89|33.69|35.8|33.6|35.89|33.69|35.55|33.35|0
1715301300000|2024-05-10 00:35:00|35.77|33.57|35.67|33.47|35.8|33.6|35.67|33.47|0
1715301600000|2024-05-10 00:40:00|35.64|33.44|35.56|33.36|35.67|33.47|35.56|33.36|0
1715301900000|2024-05-10 00:45:00|35.58|33.38|35.61|33.41|35.61|33.41|35.55|33.35|0
1715302200000|2024-05-10 00:50:00|35.58|33.38|35.58|33.38|35.64|33.44|35.51|33.31|0
1715302500000|2024-05-10 00:55:00|35.54|33.34|35.48|33.28|35.58|33.38|35.48|33.28|0
1715302800000|2024-05-10 01:00:00|35.45|33.25|35.42|33.22|35.51|33.31|35.39|33.19|0
1715303100000|2024-05-10 01:05:00|35.39|33.19|35.48|33.28|35.51|33.31|35.38|33.18|0
1715303400000|2024-05-10 01:10:00|35.51|33.31|35.63|33.43|35.63|33.43|35.51|33.31|0
1715303700000|2024-05-10 01:15:00|35.6|33.4|35.63|33.43|35.69|33.49|35.6|33.4|0
1715304000000|2024-05-10 01:20:00|35.65|33.45|35.72|33.52|35.76|33.56|35.63|33.43|0
1715304300000|2024-05-10 01:25:00|35.75|33.55|35.75|33.55|35.79|33.59|35.69|33.49|0
1715304600000|2024-05-10 01:30:00|35.72|33.52|35.69|33.49|35.85|33.65|35.66|33.46|0
1715304900000|2024-05-10 01:35:00|35.66|33.46|35.75|33.55|35.81|33.61|35.66|33.46|0
1715305200000|2024-05-10 01:40:00|35.78|33.58|35.69|33.49|35.78|33.58|35.66|33.46|0
1715305500000|2024-05-10 01:45:00|35.72|33.52|35.78|33.58|35.81|33.61|35.69|33.49|0
1715305800000|2024-05-10 01:50:00|35.81|33.61|35.84|33.64|35.87|33.67|35.78|33.58|0
1715306100000|2024-05-10 01:55:00|35.87|33.67|35.9|33.7|35.93|33.73|35.84|33.64|0
1715306400000|2024-05-10 02:00:00|35.93|33.73|35.84|33.64|35.93|33.73|35.81|33.61|0
1715306700000|2024-05-10 02:05:00|35.85|33.65|35.84|33.64|35.87|33.67|35.84|33.64|0
1715307000000|2024-05-10 02:10:00|35.81|33.61|35.9|33.7|35.96|33.76|35.81|33.61|0
1715307300000|2024-05-10 02:15:00|35.87|33.67|35.87|33.67|35.87|33.67|35.83|33.63|0
1715307600000|2024-05-10 02:20:00|35.88|33.68|35.9|33.7|35.93|33.73|35.83|33.63|0
1715307900000|2024-05-10 02:25:00|35.86|33.66|35.86|33.66|35.86|33.66|35.83|33.63|0
1715308200000|2024-05-10 02:30:00|35.89|33.69|35.86|33.66|35.93|33.73|35.86|33.66|0
1715308500000|2024-05-10 02:35:00|35.89|33.69|35.95|33.75|35.95|33.75|35.89|33.69|0
1715308800000|2024-05-10 02:40:00|35.92|33.72|35.92|33.72|35.95|33.75|35.89|33.69|0
1715309100000|2024-05-10 02:45:00|35.89|33.69|35.83|33.63|35.92|33.72|35.83|33.63|0
1715309400000|2024-05-10 02:50:00|35.86|33.66|35.86|33.66|35.89|33.69|35.82|33.62|0
1715309700000|2024-05-10 02:55:00|35.82|33.62|35.85|33.65|35.89|33.69|35.82|33.62|0
1715310000000|2024-05-10 03:00:00|35.82|33.62|35.82|33.62|35.85|33.65|35.79|33.59|0
1715310300000|2024-05-10 03:05:00|35.81|33.61|35.82|33.62|35.85|33.65|35.81|33.61|0
1715310600000|2024-05-10 03:10:00|35.85|33.65|35.79|33.59|35.85|33.65|35.79|33.59|0
1715311200000|2024-05-10 03:20:00|35.78|33.58|35.78|33.58|35.78|33.58|35.78|33.58|0
1715311500000|2024-05-10 03:25:00|35.81|33.61|35.81|33.61|35.81|33.61|35.78|33.58|0
1715311800000|2024-05-10 03:30:00|35.78|33.58|35.81|33.61|35.88|33.68|35.78|33.58|0
1715312100000|2024-05-10 03:35:00|35.84|33.64|35.84|33.64|35.84|33.64|35.81|33.61|0
1715312400000|2024-05-10 03:40:00|35.81|33.61|35.87|33.67|35.87|33.67|35.81|33.61|0
1715312700000|2024-05-10 03:45:00|35.9|33.7|35.9|33.7|35.9|33.7|35.87|33.67|0
1715313000000|2024-05-10 03:50:00|35.93|33.73|35.93|33.73|35.97|33.77|35.93|33.73|0
1715313300000|2024-05-10 03:55:00|35.95|33.75|35.87|33.67|35.95|33.75|35.87|33.67|0
1715313600000|2024-05-10 04:00:00|35.9|33.7|35.84|33.64|35.9|33.7|35.8|33.6|0
1715313900000|2024-05-10 04:05:00|35.8|33.6|35.87|33.67|35.87|33.67|35.8|33.6|0
1715314200000|2024-05-10 04:10:00|35.86|33.66|35.83|33.63|35.86|33.66|35.83|33.63|0
1715314500000|2024-05-10 04:15:00|35.85|33.65|35.77|33.57|35.85|33.65|35.77|33.57|0
1715314800000|2024-05-10 04:20:00|35.8|33.6|35.74|33.54|35.8|33.6|35.74|33.54|0
1715315100000|2024-05-10 04:25:00|35.73|33.53|35.73|33.53|35.77|33.57|35.73|33.53|0
1715315400000|2024-05-10 04:30:00|35.7|33.5|35.54|33.34|35.7|33.5|35.51|33.31|0
1715315700000|2024-05-10 04:35:00|35.58|33.38|35.54|33.34|35.58|33.38|35.54|33.34|0
1715316000000|2024-05-10 04:40:00|35.51|33.31|35.6|33.4|35.6|33.4|35.51|33.31|0
1715316300000|2024-05-10 04:45:00|35.57|33.37|35.45|33.25|35.57|33.37|35.45|33.25|0
1715316600000|2024-05-10 04:50:00|35.48|33.28|35.51|33.31|35.51|33.31|35.48|33.28|0
1715316900000|2024-05-10 04:55:00|35.54|33.34|35.51|33.31|35.54|33.34|35.47|33.27|0
1715317200000|2024-05-10 05:00:00|35.47|33.27|35.38|33.18|35.47|33.27|35.35|33.15|0
1715317500000|2024-05-10 05:05:00|35.41|33.21|35.47|33.27|35.5|33.3|35.38|33.18|0
1715317800000|2024-05-10 05:10:00|35.44|33.24|35.5|33.3|35.5|33.3|35.41|33.21|0
1715318100000|2024-05-10 05:15:00|35.53|33.33|35.38|33.18|35.53|33.33|35.31|33.11|0
1715318400000|2024-05-10 05:20:00|35.34|33.14|35.5|33.3|35.5|33.3|35.31|33.11|0
1715318700000|2024-05-10 05:25:00|35.53|33.33|35.56|33.36|35.56|33.36|35.47|33.27|0
1715319000000|2024-05-10 05:30:00|35.53|33.33|35.53|33.33|35.56|33.36|35.5|33.3|0
1715319300000|2024-05-10 05:35:00|35.5|33.3|35.43|33.23|35.53|33.33|35.4|33.2|0
1715319600000|2024-05-10 05:40:00|35.46|33.26|35.43|33.23|35.46|33.26|35.4|33.2|0
1715319900000|2024-05-10 05:45:00|35.4|33.2|35.4|33.2|35.43|33.23|35.34|33.14|0
1715320200000|2024-05-10 05:50:00|35.37|33.17|35.46|33.26|35.46|33.26|35.34|33.14|0
1715320500000|2024-05-10 05:55:00|35.49|33.29|35.52|33.32|35.55|33.35|35.49|33.29|0
1715320800000|2024-05-10 06:00:00|35.49|33.29|35.61|33.41|35.61|33.41|35.49|33.29|0
1715321100000|2024-05-10 06:05:00|35.58|33.38|35.56|33.36|35.64|33.44|35.56|33.36|0
1715321400000|2024-05-10 06:10:00|35.58|33.38|35.48|33.28|35.58|33.38|35.45|33.25|0
1715321700000|2024-05-10 06:15:00|35.52|33.32|35.51|33.31|35.55|33.35|35.48|33.28|0
1715322000000|2024-05-10 06:20:00|35.48|33.28|35.23|33.03|35.48|33.28|35.23|33.03|0
1715322300000|2024-05-10 06:25:00|35.26|33.06|35.2|33|35.29|33.09|35.17|32.97|0
1715322600000|2024-05-10 06:30:00|35.23|33.03|35.39|33.19|35.39|33.19|35.22|33.02|0
1715322900000|2024-05-10 06:35:00|35.37|33.17|35.29|33.09|35.42|33.22|35.26|33.06|0
1715323200000|2024-05-10 06:40:00|35.32|33.12|35.2|33|35.32|33.12|35.17|32.97|0
1715323500000|2024-05-10 06:45:00|35.23|33.03|35.29|33.09|35.32|33.12|35.23|33.03|0
1715323800000|2024-05-10 06:50:00|35.32|33.12|35.13|32.93|35.35|33.15|35.13|32.93|0
1715324100000|2024-05-10 06:55:00|35.1|32.9|35.01|32.81|35.1|32.9|34.97|32.77|0
1715324400000|2024-05-10 07:00:00|34.94|32.74|34.7|32.5|34.97|32.77|34.51|32.31|0
1715324700000|2024-05-10 07:05:00|34.67|32.47|34.79|32.59|34.79|32.59|34.65|32.45|0
1715325000000|2024-05-10 07:10:00|34.76|32.56|34.85|32.65|34.88|32.68|34.76|32.56|0
1715325300000|2024-05-10 07:15:00|34.88|32.68|34.88|32.68|34.97|32.77|34.85|32.65|0
1715325600000|2024-05-10 07:20:00|34.91|32.71|34.72|32.52|34.91|32.71|34.66|32.46|0
1715325900000|2024-05-10 07:25:00|34.75|32.55|34.72|32.52|34.75|32.55|34.69|32.49|0
1715326200000|2024-05-10 07:30:00|34.69|32.49|34.75|32.55|34.81|32.61|34.67|32.47|0
1715326500000|2024-05-10 07:35:00|34.77|32.57|34.63|32.43|34.78|32.58|34.63|32.43|0
1715326800000|2024-05-10 07:40:00|34.59|32.39|34.75|32.55|34.78|32.58|34.59|32.39|0
1715327100000|2024-05-10 07:45:00|34.78|32.58|34.81|32.61|34.87|32.67|34.72|32.52|0
1715327400000|2024-05-10 07:50:00|34.84|32.64|34.77|32.57|34.87|32.67|34.74|32.54|0
1715327700000|2024-05-10 07:55:00|34.74|32.54|34.8|32.6|34.83|32.63|34.74|32.54|0
1715328000000|2024-05-10 08:00:00|34.83|32.63|35.02|32.82|35.14|32.94|34.8|32.6|0
1715328300000|2024-05-10 08:05:00|34.99|32.79|35.05|32.85|35.23|33.03|34.99|32.79|0
1715328600000|2024-05-10 08:10:00|35.02|32.82|34.8|32.6|35.02|32.82|34.77|32.57|0
1715328900000|2024-05-10 08:15:00|34.77|32.57|34.64|32.44|34.89|32.69|34.58|32.38|0
1715329200000|2024-05-10 08:20:00|34.68|32.48|34.6|32.4|34.68|32.48|34.52|32.32|0
1715329500000|2024-05-10 08:25:00|34.58|32.38|34.61|32.41|34.64|32.44|34.55|32.35|0
1715329800000|2024-05-10 08:30:00|34.6|32.4|34.58|32.38|34.67|32.47|34.52|32.32|0
1715330100000|2024-05-10 08:35:00|34.55|32.35|34.49|32.29|34.55|32.35|34.43|32.23|0
1715330400000|2024-05-10 08:40:00|34.52|32.32|34.36|32.16|34.52|32.32|34.35|32.15|0
1715330700000|2024-05-10 08:45:00|34.39|32.19|34.3|32.1|34.39|32.19|34.3|32.1|0
1715331000000|2024-05-10 08:50:00|34.27|32.07|34.24|32.04|34.33|32.13|34.24|32.04|0
1715331300000|2024-05-10 08:55:00|34.27|32.07|33.88|31.68|34.27|32.07|33.88|31.68|0
1715331600000|2024-05-10 09:00:00|33.91|31.71|35.34|33.14|35.4|33.2|33.81|31.61|0
1715331900000|2024-05-10 09:05:00|35.31|33.11|35.15|32.95|35.31|33.11|35.12|32.92|0
1715332200000|2024-05-10 09:10:00|35.18|32.98|35.12|32.92|35.18|32.98|35.09|32.89|0
1715332500000|2024-05-10 09:15:00|35.09|32.89|34.97|32.77|35.15|32.95|34.94|32.74|0
1715332800000|2024-05-10 09:20:00|34.94|32.74|35.12|32.92|35.15|32.95|34.94|32.74|0
1715333100000|2024-05-10 09:25:00|35.15|32.95|35.15|32.95|35.21|33.01|35.09|32.89|0
1715333400000|2024-05-10 09:30:00|35.18|32.98|35.02|32.82|35.21|33.01|34.99|32.79|0
1715333700000|2024-05-10 09:35:00|35.05|32.85|35.05|32.85|35.08|32.88|34.96|32.76|0
1715334000000|2024-05-10 09:40:00|35.08|32.88|35.11|32.91|35.13|32.93|34.99|32.79|0
1715334300000|2024-05-10 09:45:00|35.08|32.88|34.99|32.79|35.11|32.91|34.99|32.79|0
1715334600000|2024-05-10 09:50:00|34.96|32.76|35.02|32.82|35.05|32.85|34.9|32.7|0
1715334900000|2024-05-10 09:55:00|35.05|32.85|35.05|32.85|35.05|32.85|34.99|32.79|0
1715335200000|2024-05-10 10:00:00|35.08|32.88|35.17|32.97|35.2|33|35.02|32.82|0
1715335500000|2024-05-10 10:05:00|35.2|33|35.23|33.03|35.23|33.03|35.14|32.94|0
1715335800000|2024-05-10 10:10:00|35.2|33|35.29|33.09|35.38|33.18|35.2|33|0
1715336100000|2024-05-10 10:15:00|35.32|33.12|35.26|33.06|35.32|33.12|35.16|32.96|0
1715336400000|2024-05-10 10:20:00|35.22|33.02|35.32|33.12|35.35|33.15|35.19|32.99|0
1715336700000|2024-05-10 10:25:00|35.3|33.1|35.28|33.08|35.38|33.18|35.28|33.08|0
1715337000000|2024-05-10 10:30:00|35.25|33.05|35.19|32.99|35.28|33.08|35.13|32.93|0
1715337300000|2024-05-10 10:35:00|35.17|32.97|35.16|32.96|35.19|32.99|35.1|32.9|0
1715337600000|2024-05-10 10:40:00|35.13|32.93|35.19|32.99|35.19|32.99|35.1|32.9|0
1715337900000|2024-05-10 10:45:00|35.2|33|35.22|33.02|35.22|33.02|35.16|32.96|0
1715338200000|2024-05-10 10:50:00|35.19|32.99|35.37|33.17|35.37|33.17|35.15|32.95|0
1715338500000|2024-05-10 10:55:00|35.4|33.2|35.37|33.17|35.43|33.23|35.32|33.12|0
1715338800000|2024-05-10 11:00:00|35.4|33.2|35.43|33.23|35.46|33.26|35.37|33.17|0
1715339100000|2024-05-10 11:05:00|35.44|33.24|35.36|33.16|35.46|33.26|35.15|32.95|0
1715339400000|2024-05-10 11:10:00|35.39|33.19|35.52|33.32|35.52|33.32|35.39|33.19|0
1715339700000|2024-05-10 11:15:00|35.58|33.38|35.58|33.38|35.61|33.41|35.55|33.35|0
1715340000000|2024-05-10 11:20:00|35.55|33.35|35.58|33.38|35.58|33.38|35.55|33.35|0
1715340300000|2024-05-10 11:25:00|35.58|33.38|35.51|33.31|35.64|33.44|35.51|33.31|0
1715340600000|2024-05-10 11:30:00|35.54|33.34|35.45|33.25|35.57|33.37|35.45|33.25|0
1715340900000|2024-05-10 11:35:00|35.48|33.28|35.57|33.37|35.57|33.37|35.45|33.25|0
1715341200000|2024-05-10 11:40:00|35.6|33.4|35.63|33.43|35.69|33.49|35.6|33.4|0
1715341500000|2024-05-10 11:45:00|35.66|33.46|35.6|33.4|35.69|33.49|35.51|33.31|0
1715341800000|2024-05-10 11:50:00|35.63|33.43|35.69|33.49|35.72|33.52|35.6|33.4|0
1715342100000|2024-05-10 11:55:00|35.68|33.48|35.6|33.4|35.69|33.49|35.57|33.37|0
1715342400000|2024-05-10 12:00:00|35.57|33.37|35.59|33.39|35.63|33.43|35.5|33.3|0
1715342700000|2024-05-10 12:05:00|35.56|33.36|35.69|33.49|35.72|33.52|35.56|33.36|0
1715343000000|2024-05-10 12:10:00|35.66|33.46|35.44|33.24|35.66|33.46|35.44|33.24|0
1715343300000|2024-05-10 12:15:00|35.47|33.27|35.56|33.36|35.59|33.39|35.44|33.24|0
1715343600000|2024-05-10 12:20:00|35.59|33.39|35.31|33.11|35.62|33.42|35.31|33.11|0
1715343900000|2024-05-10 12:25:00|35.28|33.08|34.86|32.66|35.28|33.08|34.83|32.63|0
1715344200000|2024-05-10 12:30:00|34.95|32.75|35.14|32.94|35.23|33.03|34.86|32.66|0
1715344500000|2024-05-10 12:35:00|35.17|32.97|35.57|33.37|35.6|33.4|35.14|32.94|0
1715344800000|2024-05-10 12:40:00|35.54|33.34|35.38|33.18|35.63|33.43|35.38|33.18|0
1715345100000|2024-05-10 12:45:00|35.41|33.21|35.53|33.33|35.63|33.43|35.38|33.18|0
1715345400000|2024-05-10 12:50:00|35.5|33.3|35.66|33.46|35.69|33.49|35.47|33.27|0
1715345700000|2024-05-10 12:55:00|35.62|33.42|35.78|33.58|35.81|33.61|35.59|33.39|0
1715346000000|2024-05-10 13:00:00|35.75|33.55|35.65|33.45|35.86|33.66|35.59|33.39|0
1715346300000|2024-05-10 13:05:00|35.68|33.48|35.53|33.33|35.68|33.48|35.5|33.3|0
1715346600000|2024-05-10 13:10:00|35.5|33.3|35.53|33.33|35.53|33.33|35.31|33.11|0
1715346900000|2024-05-10 13:15:00|35.49|33.29|35.34|33.14|35.56|33.36|35.34|33.14|0
1715347200000|2024-05-10 13:20:00|35.31|33.11|35.28|33.08|35.37|33.17|35.28|33.08|0
1715347500000|2024-05-10 13:25:00|35.24|33.04|35.15|32.95|35.31|33.11|35.12|32.92|0
1715347800000|2024-05-10 13:30:00|35.21|33.01|34.75|32.55|35.68|33.48|34.75|32.55|0
1715348100000|2024-05-10 13:35:00|34.63|32.43|34.72|32.52|35.12|32.92|34.63|32.43|0
1715348400000|2024-05-10 13:40:00|34.75|32.55|34.6|32.4|34.75|32.55|34.33|32.13|0
1715348700000|2024-05-10 13:45:00|34.54|32.34|34.74|32.54|34.74|32.54|34.12|31.92|0
1715349000000|2024-05-10 13:50:00|34.71|32.51|34.83|32.63|35.08|32.88|34.62|32.42|0
1715349300000|2024-05-10 13:55:00|34.86|32.66|34.77|32.57|34.86|32.66|34.65|32.45|0
1715349600000|2024-05-10 14:00:00|34.85|32.65|35.63|33.43|35.97|33.77|34.85|32.65|0
1715349900000|2024-05-10 14:05:00|35.41|33.21|35.56|33.36|35.66|33.46|35.26|33.06|0
1715350200000|2024-05-10 14:10:00|35.59|33.39|35.87|33.67|36.12|33.92|35.56|33.36|0
1715350500000|2024-05-10 14:15:00|35.9|33.7|35.45|33.25|36.15|33.95|35.18|32.98|0
1715350800000|2024-05-10 14:20:00|35.58|33.38|35.42|33.22|35.83|33.63|35.33|33.13|0
1715351100000|2024-05-10 14:25:00|35.36|33.16|36.05|33.85|36.17|33.97|35.36|33.16|0
1715351400000|2024-05-10 14:30:00|35.98|33.78|36.08|33.88|36.36|34.16|35.92|33.72|0
1715351700000|2024-05-10 14:35:00|36.04|33.84|35.73|33.53|36.33|34.13|35.7|33.5|0
1715352000000|2024-05-10 14:40:00|35.7|33.5|35.6|33.4|35.73|33.53|35.29|33.09|0
1715352300000|2024-05-10 14:45:00|35.57|33.37|35.82|33.62|36.01|33.81|35.57|33.37|0
1715352600000|2024-05-10 14:50:00|35.85|33.65|36.8|34.6|36.89|34.69|35.55|33.35|0
1715352900000|2024-05-10 14:55:00|36.83|34.63|36.35|34.15|36.93|34.73|36.22|34.02|0
1715353200000|2024-05-10 15:00:00|36.32|34.12|36.41|34.21|36.57|34.37|36.19|33.99|0
1715353500000|2024-05-10 15:05:00|36.38|34.18|36.6|34.4|36.79|34.59|36.16|33.96|0
1715353800000|2024-05-10 15:10:00|36.54|34.34|36.47|34.27|36.76|34.56|36.31|34.11|0
1715354100000|2024-05-10 15:15:00|36.44|34.24|36.63|34.43|36.73|34.53|36.31|34.11|0
1715354400000|2024-05-10 15:20:00|36.66|34.46|36.17|33.97|36.73|34.53|36.1|33.9|0
1715354700000|2024-05-10 15:25:00|36.13|33.93|35.88|33.68|36.23|34.03|35.79|33.59|0
1715355000000|2024-05-10 15:30:00|35.85|33.65|36|33.8|36.16|33.96|35.75|33.55|0
1715355300000|2024-05-10 15:35:00|35.97|33.77|36.35|34.15|36.67|34.47|35.91|33.71|0
1715355600000|2024-05-10 15:40:00|36.38|34.18|36.77|34.57|37.06|34.86|36.29|34.09|0
1715355900000|2024-05-10 15:45:00|36.8|34.6|36.44|34.24|37.02|34.82|36.38|34.18|0
1715356200000|2024-05-10 15:50:00|36.48|34.28|36.41|34.21|36.48|34.28|36.19|33.99|0
1715356500000|2024-05-10 15:55:00|36.38|34.18|36.09|33.89|36.38|34.18|36|33.8|0
1715356800000|2024-05-10 16:00:00|36.06|33.86|36.6|34.4|36.6|34.4|36.06|33.86|0
1715357100000|2024-05-10 16:05:00|36.54|34.34|36.22|34.02|36.76|34.56|36.18|33.98|0
1715357400000|2024-05-10 16:10:00|36.18|33.98|36.06|33.86|36.31|34.11|35.99|33.79|0
1715357700000|2024-05-10 16:15:00|36.02|33.82|36.12|33.92|36.15|33.95|35.9|33.7|0
1715358000000|2024-05-10 16:20:00|36.09|33.89|35.93|33.73|36.24|34.04|35.93|33.73|0
1715358300000|2024-05-10 16:25:00|35.9|33.7|36.11|33.91|36.27|34.07|35.86|33.66|0
1715358600000|2024-05-10 16:30:00|36.05|33.85|36.15|33.95|36.21|34.01|35.96|33.76|0
1715358900000|2024-05-10 16:35:00|36.11|33.91|36.3|34.1|36.4|34.2|35.99|33.79|0
1715359200000|2024-05-10 16:40:00|36.27|34.07|36.21|34.01|36.27|34.07|36.08|33.88|0
1715359500000|2024-05-10 16:45:00|36.17|33.97|35.31|33.11|36.21|34.01|35.25|33.05|0
1715359800000|2024-05-10 16:50:00|35.34|33.14|35.4|33.2|35.56|33.36|35.28|33.08|0
1715360100000|2024-05-10 16:55:00|35.43|33.23|35.52|33.32|35.59|33.39|35.24|33.04|0
1715360400000|2024-05-10 17:00:00|35.55|33.35|35.68|33.48|35.84|33.64|35.43|33.23|0
1715360700000|2024-05-10 17:05:00|35.71|33.51|36.02|33.82|36.06|33.86|35.62|33.42|0
1715361000000|2024-05-10 17:10:00|35.99|33.79|35.96|33.76|36.15|33.95|35.87|33.67|0
1715361300000|2024-05-10 17:15:00|35.9|33.7|35.9|33.7|35.99|33.79|35.8|33.6|0
1715361600000|2024-05-10 17:20:00|35.86|33.66|36.02|33.82|36.12|33.92|35.86|33.66|0
1715361900000|2024-05-10 17:25:00|36.12|33.92|36.05|33.85|36.18|33.98|35.89|33.69|0
1715362200000|2024-05-10 17:30:00|36.02|33.82|35.89|33.69|36.05|33.85|35.83|33.63|0
1715362500000|2024-05-10 17:35:00|35.92|33.72|35.86|33.66|36.02|33.82|35.76|33.56|0
1715362800000|2024-05-10 17:40:00|35.89|33.69|36.01|33.81|36.08|33.88|35.79|33.59|0
1715363100000|2024-05-10 17:45:00|35.98|33.78|35.62|33.42|36.05|33.85|35.58|33.38|0
1715363400000|2024-05-10 17:50:00|35.58|33.38|35.21|33.01|35.58|33.38|35.18|32.98|0
1715363700000|2024-05-10 17:55:00|35.24|33.04|34.77|32.57|35.24|33.04|34.74|32.54|0
1715364000000|2024-05-10 18:00:00|34.83|32.63|35.17|32.97|35.27|33.07|34.83|32.63|0
1715364300000|2024-05-10 18:05:00|35.16|32.96|34.77|32.57|35.23|33.03|34.77|32.57|0
1715364600000|2024-05-10 18:10:00|34.8|32.6|34.86|32.66|34.89|32.69|34.64|32.44|0
1715364900000|2024-05-10 18:15:00|34.8|32.6|34.7|32.5|34.86|32.66|34.61|32.41|0
1715365200000|2024-05-10 18:20:00|34.73|32.53|34.95|32.75|34.98|32.78|34.73|32.53|0
1715365500000|2024-05-10 18:25:00|34.98|32.78|34.95|32.75|35.1|32.9|34.92|32.72|0
1715365800000|2024-05-10 18:30:00|35.01|32.81|35.29|33.09|35.45|33.25|34.98|32.78|0
1715366100000|2024-05-10 18:35:00|35.35|33.15|35.35|33.15|35.63|33.43|35.26|33.06|0
1715366400000|2024-05-10 18:40:00|35.38|33.18|35.04|32.84|35.38|33.18|34.97|32.77|0
1715366700000|2024-05-10 18:45:00|35.01|32.81|34.94|32.74|35.13|32.93|34.88|32.68|0
1715367000000|2024-05-10 18:50:00|34.91|32.71|34.88|32.68|34.91|32.71|34.63|32.43|0
1715367300000|2024-05-10 18:55:00|34.85|32.65|34.6|32.4|34.91|32.71|34.6|32.4|0
1715367600000|2024-05-10 19:00:00|34.63|32.43|35.09|32.89|35.57|33.37|34.63|32.43|0
1715367900000|2024-05-10 19:05:00|35.06|32.86|35.21|33.01|35.3|33.1|35.05|32.85|0
1715368200000|2024-05-10 19:10:00|35.18|32.98|35.21|33.01|35.27|33.07|35.05|32.85|0
1715368500000|2024-05-10 19:15:00|35.24|33.04|34.9|32.7|35.24|33.04|34.87|32.67|0
1715368800000|2024-05-10 19:20:00|34.93|32.73|34.9|32.7|35.11|32.91|34.83|32.63|0
1715369100000|2024-05-10 19:25:00|34.93|32.73|34.96|32.76|35.05|32.85|34.8|32.6|0
1715369400000|2024-05-10 19:30:00|34.92|32.72|34.95|32.75|35.27|33.07|34.83|32.63|0
1715369700000|2024-05-10 19:35:00|34.98|32.78|34.83|32.63|35.08|32.88|34.74|32.54|0
1715370000000|2024-05-10 19:40:00|34.8|32.6|35.11|32.91|35.11|32.91|34.77|32.57|0
1715370300000|2024-05-10 19:45:00|35.14|32.94|35.26|33.06|35.26|33.06|35.01|32.81|0
1715370600000|2024-05-10 19:50:00|35.14|32.94|34.58|32.38|35.23|33.03|34.55|32.35|0
1715370900000|2024-05-10 19:55:00|34.61|32.41|35.07|32.87|35.07|32.87|34.52|32.32|0
1715371200000|2024-05-10 20:00:00|35.23|33.03|35.35|33.15|35.44|33.24|35.19|32.99|0
1715371500000|2024-05-10 20:05:00|35.32|33.12|35.29|33.09|35.35|33.15|35.22|33.02|0
1715371800000|2024-05-10 20:10:00|35.28|33.08|35.31|33.11|35.31|33.11|35.22|33.02|0
1715559600000|2024-05-13 00:20:00|35.57|33.37|35.62|33.42|35.65|33.45|35.57|33.37|0
1715559900000|2024-05-13 00:25:00|35.65|33.45|35.58|33.38|35.7|33.5|35.55|33.35|0
1715560200000|2024-05-13 00:30:00|35.55|33.35|35.58|33.38|35.65|33.45|35.52|33.32|0
1715560500000|2024-05-13 00:35:00|35.55|33.35|35.52|33.32|35.61|33.41|35.52|33.32|0
1715560800000|2024-05-13 00:40:00|35.53|33.33|35.45|33.25|35.55|33.35|35.42|33.22|0
1715561100000|2024-05-13 00:45:00|35.47|33.27|35.42|33.22|35.49|33.29|35.39|33.19|0
1715561400000|2024-05-13 00:50:00|35.39|33.19|35.39|33.19|35.45|33.25|35.36|33.16|0
1715561700000|2024-05-13 00:55:00|35.36|33.16|35.28|33.08|35.36|33.16|35.26|33.06|0
1715562000000|2024-05-13 01:00:00|35.26|33.06|35.29|33.09|35.36|33.16|35.23|33.03|0
1715562300000|2024-05-13 01:05:00|35.26|33.06|35.32|33.12|35.34|33.14|35.26|33.06|0
1715562600000|2024-05-13 01:10:00|35.29|33.09|35.23|33.03|35.35|33.15|35.23|33.03|0
1715562900000|2024-05-13 01:15:00|35.26|33.06|35.38|33.18|35.44|33.24|35.26|33.06|0
1715563200000|2024-05-13 01:20:00|35.35|33.15|35.41|33.21|35.41|33.21|35.32|33.12|0
1715563500000|2024-05-13 01:25:00|35.4|33.2|35.38|33.18|35.44|33.24|35.35|33.15|0
1715563800000|2024-05-13 01:30:00|35.35|33.15|35.28|33.08|35.35|33.15|35.28|33.08|0
1715564100000|2024-05-13 01:35:00|35.31|33.11|35.22|33.02|35.31|33.11|35.22|33.02|0
1715564400000|2024-05-13 01:40:00|35.25|33.05|35.28|33.08|35.31|33.11|35.22|33.02|0
1715564700000|2024-05-13 01:45:00|35.31|33.11|35.25|33.05|35.31|33.11|35.22|33.02|0
1715565000000|2024-05-13 01:50:00|35.22|33.02|35.28|33.08|35.28|33.08|35.22|33.02|0
1715565300000|2024-05-13 01:55:00|35.26|33.06|35.21|33.01|35.31|33.11|35.21|33.01|0
1715565600000|2024-05-13 02:00:00|35.18|32.98|35.31|33.11|35.31|33.11|35.18|32.98|0
1715565900000|2024-05-13 02:05:00|35.28|33.08|35.24|33.04|35.31|33.11|35.24|33.04|0
1715566200000|2024-05-13 02:10:00|35.27|33.07|35.24|33.04|35.27|33.07|35.21|33.01|0
1715566500000|2024-05-13 02:15:00|35.27|33.07|35.18|32.98|35.27|33.07|35.18|32.98|0
1715566800000|2024-05-13 02:20:00|35.21|33.01|35.24|33.04|35.24|33.04|35.18|32.98|0
1715567100000|2024-05-13 02:25:00|35.22|33.02|35.33|33.13|35.33|33.13|35.21|33.01|0
1715567400000|2024-05-13 02:30:00|35.3|33.1|35.36|33.16|35.36|33.16|35.3|33.1|0
1715567700000|2024-05-13 02:35:00|35.34|33.14|35.3|33.1|35.39|33.19|35.3|33.1|0
1715568000000|2024-05-13 02:40:00|35.28|33.08|35.33|33.13|35.39|33.19|35.28|33.08|0
1715568300000|2024-05-13 02:45:00|35.29|33.09|35.29|33.09|35.33|33.13|35.26|33.06|0
1715568600000|2024-05-13 02:50:00|35.32|33.12|35.35|33.15|35.39|33.19|35.32|33.12|0
1715569200000|2024-05-13 03:00:00|35.38|33.18|35.38|33.18|35.41|33.21|35.35|33.15|0
1715569500000|2024-05-13 03:05:00|35.41|33.21|35.41|33.21|35.44|33.24|35.38|33.18|0
1715569800000|2024-05-13 03:10:00|35.38|33.18|35.38|33.18|35.41|33.21|35.38|33.18|0
1715570100000|2024-05-13 03:15:00|35.35|33.15|35.35|33.15|35.38|33.18|35.32|33.12|0
1715570400000|2024-05-13 03:20:00|35.32|33.12|34.88|32.68|35.35|33.15|34.82|32.62|0
1715570700000|2024-05-13 03:25:00|34.87|32.67|34.69|32.49|34.88|32.68|34.69|32.49|0
1715571000000|2024-05-13 03:30:00|34.73|32.53|34.85|32.65|34.85|32.65|34.73|32.53|0
1715571300000|2024-05-13 03:35:00|34.88|32.68|34.72|32.52|34.88|32.68|34.69|32.49|0
1715571600000|2024-05-13 03:40:00|34.75|32.55|34.81|32.61|34.81|32.61|34.75|32.55|0
1715571900000|2024-05-13 03:45:00|34.75|32.55|34.69|32.49|34.78|32.58|34.69|32.49|0
1715572200000|2024-05-13 03:50:00|34.72|32.52|34.75|32.55|34.78|32.58|34.72|32.52|0
1715572500000|2024-05-13 03:55:00|34.72|32.52|34.75|32.55|34.75|32.55|34.69|32.49|0
1715572800000|2024-05-13 04:00:00|34.72|32.52|34.78|32.58|34.81|32.61|34.72|32.52|0
1715573100000|2024-05-13 04:05:00|34.75|32.55|34.71|32.51|34.75|32.55|34.65|32.45|0
1715573400000|2024-05-13 04:10:00|34.74|32.54|34.84|32.64|34.87|32.67|34.74|32.54|0
1715573700000|2024-05-13 04:15:00|34.82|32.62|34.8|32.6|34.82|32.62|34.77|32.57|0
1715574000000|2024-05-13 04:20:00|34.83|32.63|34.83|32.63|34.83|32.63|34.8|32.6|0
1715574300000|2024-05-13 04:25:00|34.8|32.6|34.83|32.63|34.83|32.63|34.8|32.6|0
1715574600000|2024-05-13 04:30:00|34.8|32.6|34.74|32.54|34.8|32.6|34.71|32.51|0
1715574900000|2024-05-13 04:35:00|34.77|32.57|34.77|32.57|34.8|32.6|34.77|32.57|0
1715575200000|2024-05-13 04:40:00|34.74|32.54|34.7|32.5|34.77|32.57|34.7|32.5|0
1715575500000|2024-05-13 04:45:00|34.67|32.47|34.64|32.44|34.7|32.5|34.64|32.44|0
1715575800000|2024-05-13 04:50:00|34.61|32.41|34.64|32.44|34.64|32.44|34.58|32.38|0
1715576100000|2024-05-13 04:55:00|34.61|32.41|34.52|32.32|34.64|32.44|34.49|32.29|0
1715576400000|2024-05-13 05:00:00|34.49|32.29|34.48|32.28|34.55|32.35|34.42|32.22|0
1715576700000|2024-05-13 05:05:00|34.5|32.3|34.48|32.28|34.51|32.31|34.45|32.25|0
1715577000000|2024-05-13 05:10:00|34.51|32.31|34.51|32.31|34.57|32.37|34.51|32.31|0
1715577300000|2024-05-13 05:15:00|34.48|32.28|34.51|32.31|34.54|32.34|34.48|32.28|0
1715577600000|2024-05-13 05:20:00|34.5|32.3|34.45|32.25|34.5|32.3|34.42|32.22|0
1715577900000|2024-05-13 05:25:00|34.48|32.28|34.48|32.28|34.51|32.31|34.48|32.28|0
1715578200000|2024-05-13 05:30:00|34.45|32.25|34.44|32.24|34.48|32.28|34.41|32.21|0
1715578500000|2024-05-13 05:35:00|34.47|32.27|34.38|32.18|34.47|32.27|34.38|32.18|0
1715578800000|2024-05-13 05:40:00|34.35|32.15|34.41|32.21|34.44|32.24|34.35|32.15|0
1715579100000|2024-05-13 05:45:00|34.44|32.24|34.35|32.15|34.44|32.24|34.32|32.12|0
1715579400000|2024-05-13 05:50:00|34.32|32.12|34.35|32.15|34.41|32.21|34.32|32.12|0
1715579700000|2024-05-13 05:55:00|34.38|32.18|34.35|32.15|34.41|32.21|34.35|32.15|0
1715580000000|2024-05-13 06:00:00|34.38|32.18|34.28|32.08|34.38|32.18|34.25|32.05|0
1715580300000|2024-05-13 06:05:00|34.25|32.05|34.37|32.17|34.37|32.17|34.25|32.05|0
1715580600000|2024-05-13 06:10:00|34.4|32.2|34.43|32.23|34.46|32.26|34.4|32.2|0
1715580900000|2024-05-13 06:15:00|34.45|32.25|34.37|32.17|34.46|32.26|34.31|32.11|0
1715581200000|2024-05-13 06:20:00|34.4|32.2|34.34|32.14|34.4|32.2|34.34|32.14|0
1715581500000|2024-05-13 06:25:00|34.35|32.15|34.28|32.08|34.4|32.2|34.28|32.08|0
1715581800000|2024-05-13 06:30:00|34.25|32.05|34.28|32.08|34.31|32.11|34.25|32.05|0
1715582100000|2024-05-13 06:35:00|34.25|32.05|34.24|32.04|34.28|32.08|34.18|31.98|0
1715582400000|2024-05-13 06:40:00|34.26|32.06|34.05|31.85|34.66|32.46|34.02|31.82|0
1715582700000|2024-05-13 06:45:00|34.06|31.86|34.11|31.91|34.11|31.91|34.02|31.82|0
1715583000000|2024-05-13 06:50:00|34.08|31.88|34.04|31.84|34.08|31.88|34.04|31.84|0
1715583300000|2024-05-13 06:55:00|34.07|31.87|34.16|31.96|34.16|31.96|34.07|31.87|0
1715583600000|2024-05-13 07:00:00|34.13|31.93|34.07|31.87|34.16|31.96|34.07|31.87|0
1715583900000|2024-05-13 07:05:00|34.1|31.9|34.01|31.81|34.13|31.93|34.01|31.81|0
1715584200000|2024-05-13 07:10:00|34.03|31.83|34.13|31.93|34.13|31.93|33.98|31.78|0
1715584500000|2024-05-13 07:15:00|34.1|31.9|34.25|32.05|34.31|32.11|34.1|31.9|0
1715584800000|2024-05-13 07:20:00|34.22|32.02|34.19|31.99|34.28|32.08|34.13|31.93|0
1715585100000|2024-05-13 07:25:00|34.22|32.02|34.06|31.86|34.25|32.05|34.03|31.83|0
1715585400000|2024-05-13 07:30:00|34.1|31.9|34.12|31.92|34.19|31.99|34.06|31.86|0
1715585700000|2024-05-13 07:35:00|34.09|31.89|34.34|32.14|34.35|32.15|34.08|31.88|0
1715586000000|2024-05-13 07:40:00|34.3|32.1|34.3|32.1|34.4|32.2|34.24|32.04|0
1715586300000|2024-05-13 07:45:00|34.27|32.07|34.24|32.04|34.33|32.13|34.21|32.01|0
1715586600000|2024-05-13 07:50:00|34.27|32.07|34.03|31.83|34.27|32.07|34|31.8|0
1715586900000|2024-05-13 07:55:00|34|31.8|34.03|31.83|34.09|31.89|34|31.8|0
1715587200000|2024-05-13 08:00:00|34.06|31.86|33.96|31.76|34.06|31.86|33.9|31.7|0
1715587500000|2024-05-13 08:05:00|33.93|31.73|33.99|31.79|34.21|32.01|33.93|31.73|0
1715587800000|2024-05-13 08:10:00|33.98|31.78|33.99|31.79|34.05|31.85|33.93|31.73|0
1715588100000|2024-05-13 08:15:00|34.02|31.82|34.35|32.15|34.36|32.16|33.99|31.79|0
1715588400000|2024-05-13 08:20:00|34.32|32.12|34.26|32.06|34.32|32.12|34.23|32.03|0
1715588700000|2024-05-13 08:25:00|34.29|32.09|34.08|31.88|34.29|32.09|34.08|31.88|0
1715589000000|2024-05-13 08:30:00|34.05|31.85|34.14|31.94|34.17|31.97|34.05|31.85|0
1715589300000|2024-05-13 08:35:00|34.17|31.97|34.26|32.06|34.26|32.06|34.17|31.97|0
1715589600000|2024-05-13 08:40:00|34.29|32.09|34.32|32.12|34.38|32.18|34.29|32.09|0
1715589900000|2024-05-13 08:45:00|34.29|32.09|34.25|32.05|34.35|32.15|34.25|32.05|0
1715590200000|2024-05-13 08:50:00|34.22|32.02|34.25|32.05|34.35|32.15|34.22|32.02|0
1715590500000|2024-05-13 08:55:00|34.28|32.08|34.28|32.08|34.28|32.08|34.16|31.96|0
1715590800000|2024-05-13 09:00:00|34.34|32.14|34.22|32.02|34.37|32.17|34.16|31.96|0
1715591100000|2024-05-13 09:05:00|34.19|31.99|34.16|31.96|34.25|32.05|34.13|31.93|0
1715591400000|2024-05-13 09:10:00|34.13|31.93|34.07|31.87|34.19|31.99|34.07|31.87|0
1715591700000|2024-05-13 09:15:00|34.04|31.84|34|31.8|34.06|31.86|33.97|31.77|0
1715592000000|2024-05-13 09:20:00|33.99|31.79|34.03|31.83|34.09|31.89|33.94|31.74|0
1715592300000|2024-05-13 09:25:00|34.06|31.86|33.97|31.77|34.06|31.86|33.97|31.77|0
1715592600000|2024-05-13 09:30:00|34|31.8|34|31.8|34.06|31.86|33.97|31.77|0
1715592900000|2024-05-13 09:35:00|34.03|31.83|33.82|31.62|34.03|31.83|33.82|31.62|0
1715593200000|2024-05-13 09:40:00|33.85|31.65|33.97|31.77|33.97|31.77|33.82|31.62|0
1715593500000|2024-05-13 09:45:00|33.94|31.74|33.9|31.7|33.94|31.74|33.87|31.67|0
1715593800000|2024-05-13 09:50:00|33.93|31.73|34.05|31.85|34.05|31.85|33.93|31.73|0
1715594100000|2024-05-13 09:55:00|34.02|31.82|33.99|31.79|34.05|31.85|33.96|31.76|0
1715594400000|2024-05-13 10:00:00|34.01|31.81|34.05|31.85|34.08|31.88|33.96|31.76|0
1715594700000|2024-05-13 10:05:00|34.04|31.84|33.93|31.73|34.08|31.88|33.9|31.7|0
1715595000000|2024-05-13 10:10:00|33.94|31.74|33.93|31.73|33.96|31.76|33.9|31.7|0
1715595300000|2024-05-13 10:15:00|33.94|31.74|33.9|31.7|33.96|31.76|33.9|31.7|0
1715595600000|2024-05-13 10:20:00|33.93|31.73|33.95|31.75|33.99|31.79|33.92|31.72|0
1715595900000|2024-05-13 10:25:00|33.98|31.78|33.89|31.69|33.98|31.78|33.89|31.69|0
1715596200000|2024-05-13 10:30:00|33.86|31.66|33.65|31.45|33.89|31.69|33.65|31.45|0
1715596500000|2024-05-13 10:35:00|33.68|31.48|33.8|31.6|33.82|31.62|33.68|31.48|0
1715596800000|2024-05-13 10:40:00|33.82|31.62|33.86|31.66|33.89|31.69|33.79|31.59|0
1715597100000|2024-05-13 10:45:00|33.84|31.64|33.83|31.63|33.86|31.66|33.8|31.6|0
1715597400000|2024-05-13 10:50:00|33.8|31.6|33.74|31.54|33.8|31.6|33.71|31.51|0
1715597700000|2024-05-13 10:55:00|33.77|31.57|33.64|31.44|33.77|31.57|33.64|31.44|0
1715598000000|2024-05-13 11:00:00|33.67|31.47|33.81|31.61|33.81|31.61|33.67|31.47|0
1715598300000|2024-05-13 11:05:00|33.79|31.59|33.64|31.44|33.85|31.65|33.64|31.44|0
1715598600000|2024-05-13 11:10:00|33.67|31.47|33.52|31.32|33.7|31.5|33.46|31.26|0
1715598900000|2024-05-13 11:15:00|33.55|31.35|33.46|31.26|33.58|31.38|33.46|31.26|0
1715599200000|2024-05-13 11:20:00|33.43|31.23|33.4|31.2|33.49|31.29|33.4|31.2|0
1715599500000|2024-05-13 11:25:00|33.43|31.23|33.43|31.23|33.44|31.24|33.4|31.2|0
1715599800000|2024-05-13 11:30:00|33.4|31.2|33.48|31.28|33.52|31.32|33.4|31.2|0
1715600100000|2024-05-13 11:35:00|33.51|31.31|33.45|31.25|33.54|31.34|33.39|31.19|0
1715600400000|2024-05-13 11:40:00|33.42|31.22|33.3|31.1|33.45|31.25|33.21|31.01|0
1715600700000|2024-05-13 11:45:00|33.33|31.13|33.15|30.95|33.33|31.13|33.15|30.95|0
1715601000000|2024-05-13 11:50:00|33.12|30.92|33.15|30.95|33.21|31.01|33.09|30.89|0
1715601300000|2024-05-13 11:55:00|33.09|30.89|33.06|30.86|33.12|30.92|33.03|30.83|0
1715601600000|2024-05-13 12:00:00|33.14|30.94|33.12|30.92|33.15|30.95|33.03|30.83|0
1715601900000|2024-05-13 12:05:00|33.09|30.89|33.18|30.98|33.18|30.98|33.03|30.83|0
1715602200000|2024-05-13 12:10:00|33.15|30.95|33.27|31.07|33.27|31.07|33.15|30.95|0
1715602500000|2024-05-13 12:15:00|33.24|31.04|34.26|32.06|34.26|32.06|33.24|31.04|0
1715602800000|2024-05-13 12:20:00|34.32|32.12|34.17|31.97|34.32|32.12|34.14|31.94|0
1715603100000|2024-05-13 12:25:00|34.2|32|34.17|31.97|34.26|32.06|34.17|31.97|0
1715603400000|2024-05-13 12:30:00|34.2|32|34.05|31.85|34.23|32.03|34.02|31.82|0
1715603700000|2024-05-13 12:35:00|34.02|31.82|35.2|33|35.26|33.06|33.92|31.72|0
1715604000000|2024-05-13 12:40:00|35.17|32.97|35.02|32.82|35.17|32.97|34.99|32.79|0
1715604300000|2024-05-13 12:45:00|35.05|32.85|35.02|32.82|35.08|32.88|34.96|32.76|0
1715604600000|2024-05-13 12:50:00|34.99|32.79|34.98|32.78|35.02|32.82|34.89|32.69|0
1715604900000|2024-05-13 12:55:00|34.95|32.75|35.01|32.81|35.04|32.84|34.92|32.72|0
1715605200000|2024-05-13 13:00:00|35|32.8|34.86|32.66|35.32|33.12|34.71|32.51|0
1715605500000|2024-05-13 13:05:00|34.89|32.69|34.68|32.48|34.98|32.78|34.68|32.48|0
1715605800000|2024-05-13 13:10:00|34.65|32.45|34.63|32.43|34.74|32.54|34.55|32.35|0
1715606100000|2024-05-13 13:15:00|34.65|32.45|34.67|32.47|34.7|32.5|34.49|32.29|0
1715606400000|2024-05-13 13:20:00|34.64|32.44|34.79|32.59|34.79|32.59|34.64|32.44|0
1715606700000|2024-05-13 13:25:00|34.76|32.56|34.61|32.41|34.76|32.56|34.55|32.35|0
1715607000000|2024-05-13 13:30:00|34.7|32.5|35.59|33.39|35.59|33.39|34.61|32.41|0
1715607300000|2024-05-13 13:35:00|35.62|33.42|35.99|33.79|35.99|33.79|35.34|33.14|0
1715607600000|2024-05-13 13:40:00|35.93|33.73|36.14|33.94|36.37|34.17|35.93|33.73|0
1715607900000|2024-05-13 13:45:00|36.18|33.98|35.88|33.68|36.3|34.1|35.72|33.52|0
1715608200000|2024-05-13 13:50:00|35.84|33.64|35.66|33.46|35.88|33.68|35.6|33.4|0
1715608500000|2024-05-13 13:55:00|35.63|33.43|35.41|33.21|35.84|33.64|35.31|33.11|0
1715608800000|2024-05-13 14:00:00|35.42|33.22|35.73|33.53|35.95|33.75|35.41|33.21|0
1715609100000|2024-05-13 14:05:00|35.7|33.5|35.79|33.59|35.98|33.78|35.67|33.47|0
1715609400000|2024-05-13 14:10:00|35.82|33.62|35.94|33.74|36.1|33.9|35.79|33.59|0
1715609700000|2024-05-13 14:15:00|36.01|33.81|35.85|33.65|36.01|33.81|35.73|33.53|0
1715610000000|2024-05-13 14:20:00|35.91|33.71|35.69|33.49|35.94|33.74|35.69|33.49|0
1715610300000|2024-05-13 14:25:00|35.72|33.52|35.75|33.55|35.82|33.62|35.54|33.34|0
1715610600000|2024-05-13 14:30:00|35.78|33.58|36.22|34.02|36.35|34.15|35.78|33.58|0
1715610900000|2024-05-13 14:35:00|36.19|33.99|36.13|33.93|36.31|34.11|36|33.8|0
1715611200000|2024-05-13 14:40:00|36.12|33.92|36.19|33.99|36.31|34.11|36.03|33.83|0
1715611500000|2024-05-13 14:45:00|36.22|34.02|36.09|33.89|36.31|34.11|36.03|33.83|0
1715611800000|2024-05-13 14:50:00|36.06|33.86|36.25|34.05|36.28|34.08|36.06|33.86|0
1715612100000|2024-05-13 14:55:00|36.21|34.01|36.24|34.04|36.4|34.2|36.15|33.95|0
1715612400000|2024-05-13 15:00:00|36.21|34.01|36.43|34.23|36.62|34.42|36.18|33.98|0
1715612700000|2024-05-13 15:05:00|36.4|34.2|36.4|34.2|36.53|34.33|36.27|34.07|0
1715613000000|2024-05-13 15:10:00|36.37|34.17|36.15|33.95|36.4|34.2|36.08|33.88|0
1715613300000|2024-05-13 15:15:00|36.18|33.98|36.18|33.98|36.27|34.07|35.99|33.79|0
1715613600000|2024-05-13 15:20:00|36.14|33.94|36.27|34.07|36.49|34.29|36.14|33.94|0
1715613900000|2024-05-13 15:25:00|36.3|34.1|36.25|34.05|36.46|34.26|36|33.8|0
1715614200000|2024-05-13 15:30:00|36.32|34.12|36.28|34.08|36.92|34.72|36.19|33.99|0
1715614500000|2024-05-13 15:35:00|36.31|34.11|36.38|34.18|36.5|34.3|36.28|34.08|0
1715614800000|2024-05-13 15:40:00|36.41|34.21|36.41|34.21|36.5|34.3|36.31|34.11|0
1715615100000|2024-05-13 15:45:00|36.44|34.24|36.37|34.17|36.5|34.3|36.31|34.11|0
1715615400000|2024-05-13 15:50:00|36.34|34.14|36.02|33.82|36.37|34.17|36.02|33.82|0
1715615700000|2024-05-13 15:55:00|35.99|33.79|36.12|33.92|36.15|33.95|35.99|33.79|0
1715616000000|2024-05-13 16:00:00|36.15|33.95|35.93|33.73|36.15|33.95|35.93|33.73|0
1715616300000|2024-05-13 16:05:00|35.96|33.76|35.74|33.54|35.96|33.76|35.71|33.51|0
1715616600000|2024-05-13 16:10:00|35.71|33.51|35.96|33.76|35.96|33.76|35.71|33.51|0
1715616900000|2024-05-13 16:15:00|35.92|33.72|35.86|33.66|36.05|33.85|35.8|33.6|0
1715617200000|2024-05-13 16:20:00|35.89|33.69|35.83|33.63|35.92|33.72|35.77|33.57|0
1715617500000|2024-05-13 16:25:00|35.86|33.66|35.79|33.59|35.89|33.69|35.73|33.53|0
1715617800000|2024-05-13 16:30:00|35.83|33.63|35.79|33.59|35.86|33.66|35.73|33.53|0
1715618100000|2024-05-13 16:35:00|35.76|33.56|35.85|33.65|35.89|33.69|35.73|33.53|0
1715618400000|2024-05-13 16:40:00|35.82|33.62|35.98|33.78|36.04|33.84|35.79|33.59|0
1715618700000|2024-05-13 16:45:00|36.01|33.81|35.95|33.75|36.04|33.84|35.88|33.68|0
1715619000000|2024-05-13 16:50:00|35.98|33.78|36.04|33.84|36.07|33.87|35.85|33.65|0
1715619300000|2024-05-13 16:55:00|36.07|33.87|36.1|33.9|36.1|33.9|35.94|33.74|0
1715619600000|2024-05-13 17:00:00|36.16|33.96|36.6|34.4|36.6|34.4|36.16|33.96|0
1715619900000|2024-05-13 17:05:00|36.57|34.37|37.24|35.04|37.31|35.11|36.57|34.37|0
1715620200000|2024-05-13 17:10:00|37.28|35.08|36.89|34.69|37.77|35.57|36.89|34.69|0
1715620500000|2024-05-13 17:15:00|36.92|34.72|36.54|34.34|37.02|34.82|36.44|34.24|0
1715620800000|2024-05-13 17:20:00|36.47|34.27|36.44|34.24|36.57|34.37|36.28|34.08|0
1715621100000|2024-05-13 17:25:00|36.41|34.21|36.31|34.11|36.53|34.33|36.28|34.08|0
1715621400000|2024-05-13 17:30:00|36.34|34.14|36.56|34.36|36.6|34.4|36.28|34.08|0
1715621700000|2024-05-13 17:35:00|36.63|34.43|36.69|34.49|36.72|34.52|36.47|34.27|0
1715622000000|2024-05-13 17:40:00|36.72|34.52|36.72|34.52|36.85|34.65|36.63|34.43|0
1715622300000|2024-05-13 17:45:00|36.75|34.55|36.78|34.58|36.91|34.71|36.62|34.42|0
1715622600000|2024-05-13 17:50:00|36.81|34.61|36.69|34.49|36.88|34.68|36.65|34.45|0
1715622900000|2024-05-13 17:55:00|36.72|34.52|36.52|34.32|36.75|34.55|36.49|34.29|0
1715623200000|2024-05-13 18:00:00|36.56|34.36|36.84|34.64|37|34.8|36.56|34.36|0
1715623500000|2024-05-13 18:05:00|36.87|34.67|36.61|34.41|36.87|34.67|36.32|34.12|0
1715623800000|2024-05-13 18:10:00|36.65|34.45|36.58|34.38|36.68|34.48|36.45|34.25|0
1715624100000|2024-05-13 18:15:00|36.55|34.35|36.39|34.19|36.64|34.44|36.39|34.19|0
1715624400000|2024-05-13 18:20:00|36.36|34.16|36.39|34.19|36.45|34.25|36.29|34.09|0
1715624700000|2024-05-13 18:25:00|36.42|34.22|36.32|34.12|36.45|34.25|36.26|34.06|0
1715625000000|2024-05-13 18:30:00|36.35|34.15|36.23|34.03|36.51|34.31|36.2|34|0
1715625300000|2024-05-13 18:35:00|36.19|33.99|36.16|33.96|36.26|34.06|36.13|33.93|0
1715625600000|2024-05-13 18:40:00|36.19|33.99|36.13|33.93|36.29|34.09|36.13|33.93|0
1715625900000|2024-05-13 18:45:00|36.16|33.96|36.41|34.21|36.41|34.21|36.07|33.87|0
1715626200000|2024-05-13 18:50:00|36.38|34.18|36.41|34.21|36.48|34.28|36.25|34.05|0
1715626500000|2024-05-13 18:55:00|36.44|34.24|36.16|33.96|36.47|34.27|36.16|33.96|0
1715626800000|2024-05-13 19:00:00|36.19|33.99|36.09|33.89|36.22|34.02|36|33.8|0
1715627100000|2024-05-13 19:05:00|36.12|33.92|36.28|34.08|36.31|34.11|36.09|33.89|0
1715627400000|2024-05-13 19:10:00|36.34|34.14|36.12|33.92|36.37|34.17|36.06|33.86|0
1715627700000|2024-05-13 19:15:00|36.09|33.89|35.93|33.73|36.12|33.92|35.9|33.7|0
1715628000000|2024-05-13 19:20:00|35.9|33.7|36.4|34.2|36.4|34.2|35.87|33.67|0
1715628300000|2024-05-13 19:25:00|36.37|34.17|36.3|34.1|36.66|34.46|36.24|34.04|0
1715628600000|2024-05-13 19:30:00|36.27|34.07|36.11|33.91|36.37|34.17|36.08|33.88|0
1715628900000|2024-05-13 19:35:00|36.15|33.95|36.02|33.82|36.18|33.98|35.92|33.72|0
1715629200000|2024-05-13 19:40:00|35.99|33.79|36.02|33.82|36.21|34.01|35.99|33.79|0
1715629500000|2024-05-13 19:45:00|36.05|33.85|36.36|34.16|36.39|34.19|36.05|33.85|0
1715629800000|2024-05-13 19:50:00|36.27|34.07|36.23|34.03|36.39|34.19|36.01|33.81|0
1715630100000|2024-05-13 19:55:00|36.36|34.16|36.04|33.84|36.46|34.26|36.01|33.81|0
1715630400000|2024-05-13 20:00:00|36.11|33.91|36.33|34.13|36.33|34.13|35.89|33.69|0
1715630700000|2024-05-13 20:05:00|36.36|34.16|36.52|34.32|36.52|34.32|36.36|34.16|0
1715631000000|2024-05-13 20:10:00|36.48|34.28|36.48|34.28|36.55|34.35|36.42|34.22|0
1715631300000|2024-05-13 20:15:00|36.58|34.18|36.55|34.15|36.61|34.21|36.55|34.15|0
1715631600000|2024-05-13 20:20:00|36.58|34.18|36.55|34.15|36.61|34.21|36.55|34.15|0
1715631900000|2024-05-13 20:25:00|36.52|34.12|36.51|34.11|36.55|34.15|36.48|34.08|0
1715632200000|2024-05-13 20:30:00|36.48|34.08|36.58|34.18|36.58|34.18|36.48|34.08|0
1715632500000|2024-05-13 20:35:00|36.54|34.14|36.54|34.14|36.54|34.14|36.51|34.11|0
1715632800000|2024-05-13 20:40:00|36.56|34.16|36.6|34.2|36.64|34.24|36.54|34.14|0
1715633100000|2024-05-13 20:45:00|36.57|34.17|36.64|34.24|36.64|34.24|36.57|34.17|0
1715633400000|2024-05-13 20:50:00|36.63|34.23|36.6|34.2|36.67|34.27|36.6|34.2|0
1715633700000|2024-05-13 20:55:00|36.57|34.17|36.52|34.12|36.63|34.23|36.51|34.11|0
1715634000000|2024-05-13 21:00:00|36.54|34.14|36.53|34.13|36.56|34.16|36.53|34.13|0
1715634300000|2024-05-13 21:05:00|36.54|34.14|36.54|34.14|36.54|34.14|36.53|34.13|0
1715634600000|2024-05-13 21:10:00|36.53|34.13|36.51|34.11|36.53|34.13|36.49|34.09|0
1715634900000|2024-05-13 21:15:00|36.47|34.07|36.46|34.06|36.48|34.08|36.46|34.06|0
1715635200000|2024-05-13 21:20:00|36.47|34.07|36.47|34.07|36.51|34.11|36.47|34.07|0
1715635800000|2024-05-13 21:30:00|36.46|34.06|36.46|34.06|36.46|34.06|36.46|34.06|0
1715636100000|2024-05-13 21:35:00|36.45|34.05|36.46|34.06|36.47|34.07|36.45|34.05|0
1715636400000|2024-05-13 21:40:00|36.45|34.05|36.46|34.06|36.46|34.06|36.45|34.05|0
1715636700000|2024-05-13 21:45:00|36.45|34.05|36.45|34.05|36.45|34.05|36.45|34.05|0
1715637000000|2024-05-13 21:50:00|36.46|34.06|36.45|34.05|36.46|34.06|36.45|34.05|0
1715637300000|2024-05-13 21:55:00|36.46|34.06|36.5|34.1|36.53|34.13|36.46|34.06|0
1715637600000|2024-05-13 22:00:00|36.57|34.17|36.5|34.1|36.61|34.21|36.47|34.07|0
1715637900000|2024-05-13 22:05:00|36.49|34.09|36.48|34.08|36.55|34.15|36.48|34.08|0
1715638200000|2024-05-13 22:10:00|36.47|34.07|36.42|34.02|36.48|34.08|36.42|34.02|0
1715638500000|2024-05-13 22:15:00|36.45|34.05|36.32|33.92|36.45|34.05|36.32|33.92|0
1715638800000|2024-05-13 22:20:00|36.48|34.08|36.59|34.19|36.59|34.19|36.39|33.99|0
1715639100000|2024-05-13 22:25:00|36.61|34.21|36.54|34.14|36.61|34.21|36.48|34.08|0
1715639400000|2024-05-13 22:30:00|36.51|34.11|36.52|34.12|36.57|34.17|36.48|34.08|0
1715639700000|2024-05-13 22:35:00|36.54|34.14|36.41|34.01|36.54|34.14|36.41|34.01|0
1715640000000|2024-05-13 22:40:00|36.44|34.04|36.43|34.03|36.48|34.08|36.41|34.01|0
1715640300000|2024-05-13 22:45:00|36.44|34.04|36.38|33.98|36.44|34.04|36.38|33.98|0
1715640600000|2024-05-13 22:50:00|36.36|33.96|36.34|33.94|36.41|34.01|36.34|33.94|0
1715640900000|2024-05-13 22:55:00|36.38|33.98|36.36|33.96|36.38|33.98|36.31|33.91|0
1715641200000|2024-05-13 23:00:00|36.37|33.97|36.4|34|36.44|34.04|36.37|33.97|0
1715641500000|2024-05-13 23:05:00|36.42|34.02|36.43|34.03|36.43|34.03|36.4|34|0
1715641800000|2024-05-13 23:10:00|36.4|34|36.4|34|36.4|34|36.37|33.97|0
1715642100000|2024-05-13 23:15:00|36.42|34.02|36.4|34|36.42|34.02|36.37|33.97|0
1715642400000|2024-05-13 23:20:00|36.37|33.97|36.37|33.97|36.37|33.97|36.37|33.97|0
1715642700000|2024-05-13 23:25:00|36.34|33.94|36.3|33.9|36.34|33.94|36.3|33.9|0
1715643000000|2024-05-13 23:30:00|36.33|33.93|36.33|33.93|36.33|33.93|36.3|33.9|0
1715643300000|2024-05-13 23:35:00|36.36|33.96|36.33|33.93|36.36|33.96|36.33|33.93|0
1715643600000|2024-05-13 23:40:00|36.3|33.9|36.27|33.87|36.3|33.9|36.27|33.87|0
1715643900000|2024-05-13 23:45:00|36.23|33.83|36.2|33.8|36.23|33.83|36.2|33.8|0
1715644200000|2024-05-13 23:50:00|36.23|33.83|36.26|33.86|36.3|33.9|36.22|33.82|0
1715644500000|2024-05-13 23:55:00|36.23|33.83|36.29|33.89|36.29|33.89|36.23|33.83|0
1715644800000|2024-05-14 00:00:00|36.26|33.86|36.29|33.89|36.32|33.92|36.23|33.83|0
1715645100000|2024-05-14 00:05:00|36.32|33.92|36.2|33.8|36.32|33.92|36.2|33.8|0
1715645400000|2024-05-14 00:10:00|36.23|33.83|36.19|33.79|36.23|33.83|36.16|33.76|0
1715645700000|2024-05-14 00:15:00|36.13|33.93|36.16|33.96|36.16|33.96|36.12|33.92|0
1715646000000|2024-05-14 00:20:00|36.12|33.92|36.03|33.83|36.12|33.92|36|33.8|0
1715646300000|2024-05-14 00:25:00|36.04|33.84|36.04|33.84|36.06|33.86|36.03|33.83|0
1715646600000|2024-05-14 00:30:00|36.03|33.83|36.12|33.92|36.12|33.92|36.03|33.83|0
1715646900000|2024-05-14 00:35:00|36.09|33.89|36.02|33.82|36.12|33.92|36.02|33.82|0
1715647200000|2024-05-14 00:40:00|36.05|33.85|36.21|34.01|36.21|34.01|36.05|33.85|0
1715647500000|2024-05-14 00:45:00|36.24|34.04|36.37|34.17|36.4|34.2|36.21|34.01|0
1715647800000|2024-05-14 00:50:00|36.4|34.2|36.27|34.07|36.4|34.2|36.27|34.07|0
1715648100000|2024-05-14 00:55:00|36.29|34.09|36.27|34.07|36.33|34.13|36.24|34.04|0
1715648400000|2024-05-14 01:00:00|36.3|34.1|36.21|34.01|36.3|34.1|36.21|34.01|0
1715648700000|2024-05-14 01:05:00|36.24|34.04|36.3|34.1|36.33|34.13|36.2|34|0
1715649000000|2024-05-14 01:10:00|36.32|34.12|36.42|34.22|36.46|34.26|36.32|34.12|0
1715649300000|2024-05-14 01:15:00|36.46|34.26|36.42|34.22|36.49|34.29|36.39|34.19|0
1715649600000|2024-05-14 01:20:00|36.39|34.19|36.45|34.25|36.49|34.29|36.39|34.19|0
1715649900000|2024-05-14 01:25:00|36.42|34.22|36.42|34.22|36.48|34.28|36.42|34.22|0
1715650200000|2024-05-14 01:30:00|36.45|34.25|36.42|34.22|36.47|34.27|36.42|34.22|0
1715650500000|2024-05-14 01:35:00|36.39|34.19|36.42|34.22|36.45|34.25|36.31|34.11|0
1715650800000|2024-05-14 01:40:00|36.43|34.23|36.38|34.18|36.51|34.31|36.38|34.18|0
1715651100000|2024-05-14 01:45:00|36.42|34.22|36.37|34.17|36.42|34.22|36.35|34.15|0
1715651400000|2024-05-14 01:50:00|36.35|34.15|36.35|34.15|36.38|34.18|36.29|34.09|0
1715651700000|2024-05-14 01:55:00|36.32|34.12|36.32|34.12|36.35|34.15|36.29|34.09|0
1715652000000|2024-05-14 02:00:00|36.28|34.08|36.33|34.13|36.35|34.15|36.27|34.07|0
1715652300000|2024-05-14 02:05:00|36.35|34.15|36.31|34.11|36.38|34.18|36.31|34.11|0
1715652600000|2024-05-14 02:10:00|36.28|34.08|36.31|34.11|36.36|34.16|36.28|34.08|0
1715652900000|2024-05-14 02:15:00|36.28|34.08|36.31|34.11|36.34|34.14|36.28|34.08|0
1715653200000|2024-05-14 02:20:00|36.28|34.08|36.31|34.11|36.31|34.11|36.28|34.08|0
1715653500000|2024-05-14 02:25:00|36.34|34.14|36.31|34.11|36.37|34.17|36.31|34.11|0
1715653800000|2024-05-14 02:30:00|36.32|34.12|36.27|34.07|36.34|34.14|36.27|34.07|0
1715654100000|2024-05-14 02:35:00|36.31|34.11|36.27|34.07|36.34|34.14|36.27|34.07|0
1715654400000|2024-05-14 02:40:00|36.3|34.1|36.27|34.07|36.3|34.1|36.27|34.07|0
1715654700000|2024-05-14 02:45:00|36.24|34.04|36.36|34.16|36.36|34.16|36.24|34.04|0
1715655000000|2024-05-14 02:50:00|36.33|34.13|36.36|34.16|36.36|34.16|36.33|34.13|0
1715655300000|2024-05-14 02:55:00|36.39|34.19|36.42|34.22|36.42|34.22|36.39|34.19|0
1715655600000|2024-05-14 03:00:00|36.39|34.19|36.39|34.19|36.42|34.22|36.39|34.19|0
1715655900000|2024-05-14 03:05:00|36.42|34.22|36.45|34.25|36.45|34.25|36.39|34.19|0
1715656200000|2024-05-14 03:10:00|36.42|34.22|36.39|34.19|36.42|34.22|36.39|34.19|0
1715656500000|2024-05-14 03:15:00|36.42|34.22|36.39|34.19|36.45|34.25|36.39|34.19|0
1715656800000|2024-05-14 03:20:00|36.36|34.16|36.51|34.31|36.51|34.31|36.36|34.16|0
1715657100000|2024-05-14 03:25:00|36.54|34.34|36.51|34.31|36.54|34.34|36.51|34.31|0
1715657400000|2024-05-14 03:30:00|36.54|34.34|36.54|34.34|36.54|34.34|36.51|34.31|0
1715657700000|2024-05-14 03:35:00|36.57|34.37|36.48|34.28|36.57|34.37|36.48|34.28|0
1715658000000|2024-05-14 03:40:00|36.44|34.24|36.51|34.31|36.51|34.31|36.41|34.21|0
1715658300000|2024-05-14 03:45:00|36.47|34.27|36.47|34.27|36.54|34.34|36.44|34.24|0
1715658600000|2024-05-14 03:50:00|36.51|34.31|36.54|34.34|36.57|34.37|36.47|34.27|0
1715658900000|2024-05-14 03:55:00|36.57|34.37|36.47|34.27|36.57|34.37|36.47|34.27|0
1715659200000|2024-05-14 04:00:00|36.5|34.3|36.53|34.33|36.55|34.35|36.5|34.3|0
1715659500000|2024-05-14 04:05:00|36.5|34.3|36.44|34.24|36.5|34.3|36.44|34.24|0
1715659800000|2024-05-14 04:10:00|36.47|34.27|36.47|34.27|36.47|34.27|36.43|34.23|0
1715660100000|2024-05-14 04:15:00|36.5|34.3|36.46|34.26|36.5|34.3|36.43|34.23|0
1715660400000|2024-05-14 04:20:00|36.43|34.23|36.43|34.23|36.46|34.26|36.4|34.2|0
1715660700000|2024-05-14 04:25:00|36.46|34.26|36.37|34.17|36.46|34.26|36.37|34.17|0
1715661000000|2024-05-14 04:30:00|36.4|34.2|36.33|34.13|36.4|34.2|36.32|34.12|0
1715661300000|2024-05-14 04:35:00|36.32|34.12|36.33|34.13|36.36|34.16|36.27|34.07|0
1715661600000|2024-05-14 04:40:00|36.3|34.1|36.33|34.13|36.33|34.13|36.3|34.1|0
1715661900000|2024-05-14 04:45:00|36.3|34.1|36.33|34.13|36.33|34.13|36.27|34.07|0
1715662200000|2024-05-14 04:50:00|36.36|34.16|36.36|34.16|36.36|34.16|36.36|34.16|0
1715662500000|2024-05-14 04:55:00|36.39|34.19|36.36|34.16|36.39|34.19|36.33|34.13|0
1715662800000|2024-05-14 05:00:00|36.33|34.13|36.29|34.09|36.36|34.16|36.29|34.09|0
1715663100000|2024-05-14 05:05:00|36.26|34.06|36.32|34.12|36.32|34.12|36.26|34.06|0
1715663400000|2024-05-14 05:10:00|36.29|34.09|36.26|34.06|36.34|34.14|36.26|34.06|0
1715663700000|2024-05-14 05:15:00|36.29|34.09|36.19|33.99|36.29|34.09|36.16|33.96|0
1715664000000|2024-05-14 05:20:00|36.16|33.96|36.07|33.87|36.16|33.96|36.03|33.83|0
1715664300000|2024-05-14 05:25:00|36.03|33.83|36.13|33.93|36.13|33.93|36|33.8|0
1715664600000|2024-05-14 05:30:00|36.1|33.9|36.16|33.96|36.19|33.99|36.1|33.9|0
1715664900000|2024-05-14 05:35:00|36.13|33.93|36.06|33.86|36.19|33.99|36.03|33.83|0
1715665200000|2024-05-14 05:40:00|36.05|33.85|36.12|33.92|36.19|33.99|36.03|33.83|0
1715665500000|2024-05-14 05:45:00|36.15|33.95|36.12|33.92|36.19|33.99|36.06|33.86|0
1715665800000|2024-05-14 05:50:00|36.09|33.89|36.12|33.92|36.12|33.92|36.09|33.89|0
1715666100000|2024-05-14 05:55:00|36.09|33.89|35.93|33.73|36.09|33.89|35.93|33.73|0
1715666400000|2024-05-14 06:00:00|35.99|33.79|36.02|33.82|36.05|33.85|35.93|33.73|0
1715666700000|2024-05-14 06:05:00|36.05|33.85|36.01|33.81|36.05|33.85|35.93|33.73|0
1715667000000|2024-05-14 06:10:00|35.99|33.79|35.96|33.76|36.02|33.82|35.89|33.69|0
1715667300000|2024-05-14 06:15:00|35.99|33.79|36.28|34.08|36.32|34.12|35.92|33.72|0
1715667600000|2024-05-14 06:20:00|36.27|34.07|36.35|34.15|36.38|34.18|36.27|34.07|0
1715667900000|2024-05-14 06:25:00|36.38|34.18|36.41|34.21|36.41|34.21|36.34|34.14|0
1715668200000|2024-05-14 06:30:00|36.38|34.18|36.34|34.14|36.47|34.27|36.34|34.14|0
1715668500000|2024-05-14 06:35:00|36.36|34.16|36.31|34.11|36.37|34.17|36.28|34.08|0
1715668800000|2024-05-14 06:40:00|36.34|34.14|36.28|34.08|36.34|34.14|36.26|34.06|0
1715669100000|2024-05-14 06:45:00|36.31|34.11|36.31|34.11|36.34|34.14|36.28|34.08|0
1715669400000|2024-05-14 06:50:00|36.34|34.14|36.34|34.14|36.37|34.17|36.34|34.14|0
1715669700000|2024-05-14 06:55:00|36.35|34.15|36.37|34.17|36.4|34.2|36.34|34.14|0
1715670000000|2024-05-14 07:00:00|36.4|34.2|36.46|34.26|36.46|34.26|36.37|34.17|0
1715670300000|2024-05-14 07:05:00|36.49|34.29|36.49|34.29|36.56|34.36|36.36|34.16|0
1715670600000|2024-05-14 07:10:00|36.46|34.26|36.39|34.19|36.49|34.29|36.36|34.16|0
1715670900000|2024-05-14 07:15:00|36.38|34.18|36.33|34.13|36.46|34.26|36.33|34.13|0
1715671200000|2024-05-14 07:20:00|36.36|34.16|36.33|34.13|36.39|34.19|36.26|34.06|0
1715671500000|2024-05-14 07:25:00|36.3|34.1|36.36|34.16|36.36|34.16|36.26|34.06|0
1715671800000|2024-05-14 07:30:00|36.34|34.14|36.48|34.28|36.52|34.32|36.33|34.13|0
1715672100000|2024-05-14 07:35:00|36.45|34.25|36.35|34.15|36.51|34.31|36.34|34.14|0
1715672400000|2024-05-14 07:40:00|36.32|34.12|36.29|34.09|36.35|34.15|36.26|34.06|0
1715672700000|2024-05-14 07:45:00|36.31|34.11|36.29|34.09|36.35|34.15|36.27|34.07|0
1715673000000|2024-05-14 07:50:00|36.26|34.06|36.26|34.06|36.29|34.09|36.16|33.96|0
1715673300000|2024-05-14 07:55:00|36.22|34.02|36.22|34.02|36.27|34.07|36.19|33.99|0
1715673600000|2024-05-14 08:00:00|36.19|33.99|36.19|33.99|36.29|34.09|36.16|33.96|0
1715673900000|2024-05-14 08:05:00|36.22|34.02|36.31|34.11|36.31|34.11|36.19|33.99|0
1715674200000|2024-05-14 08:10:00|36.35|34.15|36.28|34.08|36.35|34.15|36.25|34.05|0
1715674500000|2024-05-14 08:15:00|36.31|34.11|36.22|34.02|36.31|34.11|36.18|33.98|0
1715674800000|2024-05-14 08:20:00|36.18|33.98|36.09|33.89|36.22|34.02|36.09|33.89|0
1715675100000|2024-05-14 08:25:00|36.12|33.92|36.15|33.95|36.15|33.95|36.06|33.86|0
1715675400000|2024-05-14 08:30:00|36.18|33.98|36.05|33.85|36.18|33.98|36.02|33.82|0
1715675700000|2024-05-14 08:35:00|36.02|33.82|36.05|33.85|36.05|33.85|35.99|33.79|0
1715676000000|2024-05-14 08:40:00|36.08|33.88|36.15|33.95|36.15|33.95|36.02|33.82|0
1715676300000|2024-05-14 08:45:00|36.11|33.91|36.08|33.88|36.15|33.95|36.05|33.85|0
1715676600000|2024-05-14 08:50:00|36.05|33.85|36.08|33.88|36.11|33.91|36.05|33.85|0
1715676900000|2024-05-14 08:55:00|36.05|33.85|36.05|33.85|36.08|33.88|36.02|33.82|0
1715677200000|2024-05-14 09:00:00|36.08|33.88|36.14|33.94|36.14|33.94|36.01|33.81|0
1715677500000|2024-05-14 09:05:00|36.12|33.92|36.01|33.81|36.14|33.94|36.01|33.81|0
1715677800000|2024-05-14 09:10:00|36.03|33.83|36.01|33.81|36.04|33.84|35.92|33.72|0
1715678100000|2024-05-14 09:15:00|35.98|33.78|36.07|33.87|36.1|33.9|35.98|33.78|0
1715678400000|2024-05-14 09:20:00|36.04|33.84|36.07|33.87|36.1|33.9|36.04|33.84|0
1715678700000|2024-05-14 09:25:00|36.09|33.89|36.13|33.93|36.16|33.96|36.07|33.87|0
1715679000000|2024-05-14 09:30:00|36.16|33.96|36.23|34.03|36.23|34.03|36.16|33.96|0
1715679300000|2024-05-14 09:35:00|36.26|34.06|36.22|34.02|36.32|34.12|36.22|34.02|0
1715679600000|2024-05-14 09:40:00|36.19|33.99|36.22|34.02|36.25|34.05|36.19|33.99|0
1715679900000|2024-05-14 09:45:00|36.25|34.05|36.16|33.96|36.29|34.09|36.16|33.96|0
1715680200000|2024-05-14 09:50:00|36.17|33.97|36.13|33.93|36.19|33.99|36.06|33.86|0
1715680500000|2024-05-14 09:55:00|36.12|33.92|36|33.8|36.12|33.92|36|33.8|0
1715680800000|2024-05-14 10:00:00|36.12|33.92|36.06|33.86|36.19|33.99|36|33.8|0
1715681100000|2024-05-14 10:05:00|36.09|33.89|36.15|33.95|36.15|33.95|36.06|33.86|0
1715681400000|2024-05-14 10:10:00|36.18|33.98|36.2|34|36.21|34.01|36.15|33.95|0
1715681700000|2024-05-14 10:15:00|36.18|33.98|36.18|33.98|36.24|34.04|36.15|33.95|0
1715682000000|2024-05-14 10:20:00|36.21|34.01|36.15|33.95|36.21|34.01|36.15|33.95|0
1715682300000|2024-05-14 10:25:00|36.18|33.98|36.15|33.95|36.18|33.98|36.11|33.91|0
1715682600000|2024-05-14 10:30:00|36.11|33.91|36.21|34.01|36.21|34.01|36.11|33.91|0
1715682900000|2024-05-14 10:35:00|36.18|33.98|36.21|34.01|36.24|34.04|36.14|33.94|0
1715683200000|2024-05-14 10:40:00|36.22|34.02|36.11|33.91|36.22|34.02|36.08|33.88|0
1715683500000|2024-05-14 10:45:00|36.08|33.88|36.11|33.91|36.11|33.91|36.05|33.85|0
1715683800000|2024-05-14 10:50:00|36.08|33.88|35.95|33.75|36.08|33.88|35.92|33.72|0
1715684100000|2024-05-14 10:55:00|35.98|33.78|35.95|33.75|36.01|33.81|35.92|33.72|0
1715684400000|2024-05-14 11:00:00|35.98|33.78|35.98|33.78|36.01|33.81|35.92|33.72|0
1715684700000|2024-05-14 11:05:00|36.01|33.81|36.13|33.93|36.13|33.93|35.98|33.78|0
1715685000000|2024-05-14 11:10:00|36.1|33.9|35.94|33.74|36.13|33.93|35.91|33.71|0
1715685300000|2024-05-14 11:15:00|35.91|33.71|35.91|33.71|36.01|33.81|35.91|33.71|0
1715685600000|2024-05-14 11:20:00|35.9|33.7|35.94|33.74|35.97|33.77|35.88|33.68|0
1715685900000|2024-05-14 11:25:00|35.97|33.77|36.1|33.9|36.1|33.9|35.91|33.71|0
1715686200000|2024-05-14 11:30:00|36.13|33.93|36.16|33.96|36.22|34.02|36.13|33.93|0
1715686500000|2024-05-14 11:35:00|36.19|33.99|36.13|33.93|36.19|33.99|36.03|33.83|0
1715686800000|2024-05-14 11:40:00|36.09|33.89|36.03|33.83|36.11|33.91|36|33.8|0
1715687100000|2024-05-14 11:45:00|36.06|33.86|36.09|33.89|36.09|33.89|36|33.8|0
1715687400000|2024-05-14 11:50:00|36.11|33.91|36.06|33.86|36.12|33.92|36.03|33.83|0
1715687700000|2024-05-14 11:55:00|36.09|33.89|36.06|33.86|36.12|33.92|36.06|33.86|0
1715688000000|2024-05-14 12:00:00|36.12|33.92|36.01|33.81|36.24|34.04|35.99|33.79|0
1715688300000|2024-05-14 12:05:00|35.99|33.79|35.96|33.76|35.99|33.79|35.9|33.7|0
1715688600000|2024-05-14 12:10:00|35.99|33.79|35.9|33.7|35.99|33.79|35.83|33.63|0
1715688900000|2024-05-14 12:15:00|35.93|33.73|35.89|33.69|35.96|33.76|35.86|33.66|0
1715689200000|2024-05-14 12:20:00|35.86|33.66|35.77|33.57|35.86|33.66|35.64|33.44|0
1715689500000|2024-05-14 12:25:00|35.8|33.6|35.78|33.58|35.86|33.66|35.7|33.5|0
1715689800000|2024-05-14 12:30:00|36.76|34.56|36.59|34.39|39.53|37.33|36.21|34.01|0
1715690100000|2024-05-14 12:35:00|36.56|34.36|36.04|33.84|36.78|34.58|35.57|33.37|0
1715690400000|2024-05-14 12:40:00|36.01|33.81|35.54|33.34|36.01|33.81|35.35|33.15|0
1715690700000|2024-05-14 12:45:00|35.6|33.4|37.02|34.82|37.02|34.82|35.44|33.24|0
1715691000000|2024-05-14 12:50:00|36.99|34.79|35.24|33.04|36.99|34.79|35.17|32.97|0
1715691300000|2024-05-14 12:55:00|35.27|33.07|35.42|33.22|35.48|33.28|35.02|32.82|0
1715691600000|2024-05-14 13:00:00|35.39|33.19|35.83|33.63|35.86|33.66|35.39|33.19|0
1715691900000|2024-05-14 13:05:00|35.8|33.6|35.51|33.31|35.83|33.63|35.39|33.19|0
1715692200000|2024-05-14 13:10:00|35.48|33.28|35.52|33.32|35.57|33.37|34.98|32.78|0
1715692500000|2024-05-14 13:15:00|35.49|33.29|35.58|33.38|35.61|33.41|35.3|33.1|0
1715692800000|2024-05-14 13:20:00|35.55|33.35|35.71|33.51|35.83|33.63|35.49|33.29|0
1715693100000|2024-05-14 13:25:00|35.74|33.54|35.67|33.47|35.83|33.63|35.58|33.38|0
1715693400000|2024-05-14 13:30:00|35.58|33.38|35.8|33.6|35.83|33.63|35.3|33.1|0
1715693700000|2024-05-14 13:35:00|35.92|33.72|35.51|33.31|35.99|33.79|35.45|33.25|0
1715694000000|2024-05-14 13:40:00|35.48|33.28|35.17|32.97|35.58|33.38|35.02|32.82|0
1715694300000|2024-05-14 13:45:00|35.14|32.94|36.01|33.81|36.04|33.84|35.02|32.82|0
1715694600000|2024-05-14 13:50:00|35.91|33.71|35.88|33.68|36.07|33.87|35.76|33.56|0
1715694900000|2024-05-14 13:55:00|35.85|33.65|36.25|34.05|36.29|34.09|35.85|33.65|0
1715695200000|2024-05-14 14:00:00|36.22|34.02|36.03|33.83|36.25|34.05|35.82|33.62|0
1715695500000|2024-05-14 14:05:00|36.06|33.86|35.5|33.3|36.22|34.02|35.5|33.3|0
1715695800000|2024-05-14 14:10:00|35.44|33.24|35.78|33.58|35.87|33.67|35.35|33.15|0
1715696100000|2024-05-14 14:15:00|35.75|33.55|36.44|34.24|36.6|34.4|35.69|33.49|0
1715696400000|2024-05-14 14:20:00|36.41|34.21|35.22|33.02|36.41|34.21|35.22|33.02|0
1715696700000|2024-05-14 14:25:00|35.19|32.99|34.75|32.55|35.33|33.13|34.54|32.34|0
1715697000000|2024-05-14 14:30:00|34.78|32.58|34.99|32.79|35.12|32.92|34.72|32.52|0
1715697300000|2024-05-14 14:35:00|35.02|32.82|35|32.8|36.61|34.41|34.96|32.76|0
1715697600000|2024-05-14 14:40:00|35.03|32.83|34.94|32.74|35.5|33.3|34.94|32.74|0
1715697900000|2024-05-14 14:45:00|34.97|32.77|34.97|32.77|35.25|33.05|34.75|32.55|0
1715698200000|2024-05-14 14:50:00|35|32.8|34.91|32.71|35.06|32.86|34.66|32.46|0
1715698500000|2024-05-14 14:55:00|34.88|32.68|34.17|31.97|34.97|32.77|34.17|31.97|0
1715698800000|2024-05-14 15:00:00|34.14|31.94|34.29|32.09|34.44|32.24|34.02|31.82|0
1715699100000|2024-05-14 15:05:00|34.32|32.12|34.9|32.7|34.93|32.73|34.11|31.91|0
1715699400000|2024-05-14 15:10:00|34.87|32.67|34.9|32.7|35|32.8|34.84|32.64|0
1715699700000|2024-05-14 15:15:00|34.87|32.67|35.02|32.82|35.05|32.85|34.48|32.28|0
1715700000000|2024-05-14 15:20:00|34.99|32.79|35.02|32.82|35.15|32.95|34.93|32.73|0
1715700300000|2024-05-14 15:25:00|35.08|32.88|34.71|32.51|35.11|32.91|34.71|32.51|0
1715700600000|2024-05-14 15:30:00|34.78|32.58|35.36|33.16|35.36|33.16|34.78|32.58|0
1715700900000|2024-05-14 15:35:00|35.33|33.13|35.51|33.31|35.61|33.41|35.33|33.13|0
1715701200000|2024-05-14 15:40:00|35.48|33.28|35.6|33.4|35.7|33.5|35.26|33.06|0
1715701500000|2024-05-14 15:45:00|35.57|33.37|35.57|33.37|35.89|33.69|35.51|33.31|0
1715701800000|2024-05-14 15:50:00|35.6|33.4|35.57|33.37|35.63|33.43|35.39|33.19|0
1715702100000|2024-05-14 15:55:00|35.54|33.34|35.76|33.56|35.79|33.59|35.51|33.31|0
1715702400000|2024-05-14 16:00:00|35.82|33.62|35.82|33.62|35.94|33.74|35.69|33.49|0
1715702700000|2024-05-14 16:05:00|35.85|33.65|35.6|33.4|35.88|33.68|35.53|33.33|0
1715703000000|2024-05-14 16:10:00|35.57|33.37|35.69|33.49|35.75|33.55|35.5|33.3|0
1715703300000|2024-05-14 16:15:00|35.66|33.46|35.78|33.58|35.85|33.65|35.66|33.46|0
1715703600000|2024-05-14 16:20:00|35.81|33.61|36.03|33.83|36.09|33.89|35.75|33.55|0
1715703900000|2024-05-14 16:25:00|36.06|33.86|35.94|33.74|36.09|33.89|35.91|33.71|0
1715704200000|2024-05-14 16:30:00|35.97|33.77|36|33.8|36.12|33.92|35.9|33.7|0
1715704500000|2024-05-14 16:35:00|35.97|33.77|36.12|33.92|36.19|33.99|35.87|33.67|0
1715704800000|2024-05-14 16:40:00|36.15|33.95|36.15|33.95|36.18|33.98|35.96|33.76|0
1715705100000|2024-05-14 16:45:00|36.18|33.98|36.09|33.89|36.25|34.05|35.99|33.79|0
1715705400000|2024-05-14 16:50:00|36.06|33.86|36.09|33.89|36.15|33.95|35.8|33.6|0
1715705700000|2024-05-14 16:55:00|36.05|33.85|35.9|33.7|36.08|33.88|35.86|33.66|0
1715706000000|2024-05-14 17:00:00|35.86|33.66|36.08|33.88|36.27|34.07|35.83|33.63|0
1715706300000|2024-05-14 17:05:00|36.05|33.85|36.21|34.01|36.37|34.17|36.05|33.85|0
1715706600000|2024-05-14 17:10:00|36.24|34.04|36.27|34.07|36.33|34.13|36.05|33.85|0
1715706900000|2024-05-14 17:15:00|36.3|34.1|36.08|33.88|36.4|34.2|36.08|33.88|0
1715707200000|2024-05-14 17:20:00|36.11|33.91|35.47|33.27|36.24|34.04|35.41|33.21|0
1715707500000|2024-05-14 17:25:00|35.5|33.3|35.25|33.05|35.5|33.3|35.22|33.02|0
1715707800000|2024-05-14 17:30:00|35.22|33.02|35.28|33.08|35.34|33.14|35.15|32.95|0
1715708100000|2024-05-14 17:35:00|35.31|33.11|35.15|32.95|35.31|33.11|35.06|32.86|0
1715708400000|2024-05-14 17:40:00|35.12|32.92|34.75|32.55|35.12|32.92|34.72|32.52|0
1715708700000|2024-05-14 17:45:00|34.78|32.58|34.96|32.76|34.96|32.76|34.78|32.58|0
1715709000000|2024-05-14 17:50:00|34.93|32.73|34.93|32.73|35.15|32.95|34.9|32.7|0
1715709300000|2024-05-14 17:55:00|34.96|32.76|34.96|32.76|35.09|32.89|34.87|32.67|0
1715709600000|2024-05-14 18:00:00|34.93|32.73|34.68|32.48|34.99|32.79|34.68|32.48|0
1715709900000|2024-05-14 18:05:00|34.71|32.51|35.04|32.84|35.04|32.84|34.38|32.18|0
1715710200000|2024-05-14 18:10:00|35|32.8|33.45|31.25|35.04|32.84|33.3|31.1|0
1715710500000|2024-05-14 18:15:00|33.39|31.19|33.3|31.1|33.45|31.25|33.24|31.04|0
1715710800000|2024-05-14 18:20:00|33.27|31.07|33.21|31.01|33.33|31.13|33.21|31.01|0
1715711100000|2024-05-14 18:25:00|33.24|31.04|33.23|31.03|33.35|31.15|33.2|31|0
1715711400000|2024-05-14 18:30:00|33.26|31.06|32.79|30.59|33.38|31.18|32.7|30.5|0
1715711700000|2024-05-14 18:35:00|32.73|30.53|32.47|30.27|32.91|30.71|32.44|30.24|0
1715712000000|2024-05-14 18:40:00|32.44|30.24|33.38|31.18|33.38|31.18|31.84|29.64|0
1715712300000|2024-05-14 18:45:00|33.32|31.12|33.47|31.27|33.71|31.51|33.32|31.12|0
1715712600000|2024-05-14 18:50:00|33.44|31.24|33.35|31.15|33.62|31.42|33.32|31.12|0
1715712900000|2024-05-14 18:55:00|33.38|31.18|33.23|31.03|33.38|31.18|33.11|30.91|0
1715713200000|2024-05-14 19:00:00|33.2|31|33.29|31.09|33.38|31.18|33.08|30.88|0
1715713500000|2024-05-14 19:05:00|33.32|31.12|33.32|31.12|33.55|31.35|33.32|31.12|0
1715713800000|2024-05-14 19:10:00|33.29|31.09|33.31|31.11|33.34|31.14|33.05|30.85|0
1715714100000|2024-05-14 19:15:00|33.34|31.14|32.99|30.79|33.43|31.23|32.9|30.7|0
1715714400000|2024-05-14 19:20:00|33.02|30.82|32.9|30.7|33.08|30.88|32.61|30.41|0
1715714700000|2024-05-14 19:25:00|32.99|30.79|32.99|30.79|33.19|30.99|32.93|30.73|0
1715715000000|2024-05-14 19:30:00|33.05|30.85|33.04|30.84|33.16|30.96|32.99|30.79|0
1715715300000|2024-05-14 19:35:00|33.07|30.87|33.22|31.02|33.28|31.08|33.07|30.87|0
1715715600000|2024-05-14 19:40:00|33.25|31.05|32.72|30.52|33.25|31.05|32.72|30.52|0
1715715900000|2024-05-14 19:45:00|32.78|30.58|33.19|30.99|33.19|30.99|32.72|30.52|0
1715716200000|2024-05-14 19:50:00|33.04|30.84|32.6|30.4|33.16|30.96|32.6|30.4|0
1715716500000|2024-05-14 19:55:00|32.66|30.46|33.21|31.01|33.21|31.01|32.57|30.37|0
1715716800000|2024-05-14 20:00:00|33.18|30.98|33.18|30.98|33.36|31.16|33.1|30.9|0
1715717100000|2024-05-14 20:05:00|33.15|30.95|33.27|31.07|33.36|31.16|33.07|30.87|0
1715717400000|2024-05-14 20:10:00|33.3|31.1|33.21|31.01|33.3|31.1|33.18|30.98|0
1715717700000|2024-05-14 20:15:00|33.31|30.91|33.4|31|33.4|31|33.31|30.91|0
1715718000000|2024-05-14 20:20:00|33.39|30.99|33.48|31.08|33.48|31.08|33.39|30.99|0
1715718300000|2024-05-14 20:25:00|33.45|31.05|33.45|31.05|33.48|31.08|33.45|31.05|0
1715718600000|2024-05-14 20:30:00|33.42|31.02|33.39|30.99|33.45|31.05|33.39|30.99|0
1715718900000|2024-05-14 20:35:00|33.36|30.96|33.45|31.05|33.45|31.05|33.36|30.96|0
1715719200000|2024-05-14 20:40:00|33.42|31.02|33.48|31.08|33.48|31.08|33.42|31.02|0
1715719500000|2024-05-14 20:45:00|33.45|31.05|33.36|30.96|33.45|31.05|33.36|30.96|0
1715719800000|2024-05-14 20:50:00|33.33|30.93|33.36|30.96|33.36|30.96|33.3|30.9|0
1715720100000|2024-05-14 20:55:00|33.33|30.93|33.22|30.82|33.35|30.95|33.22|30.82|0
1715720400000|2024-05-14 21:00:00|33.24|30.84|33.2|30.8|33.24|30.84|33.2|30.8|0
1715720700000|2024-05-14 21:05:00|33.19|30.79|33.23|30.83|33.23|30.83|33.19|30.79|0
1715721000000|2024-05-14 21:10:00|33.22|30.82|33.26|30.86|33.3|30.9|33.22|30.82|0
1715721300000|2024-05-14 21:15:00|33.28|30.88|33.37|30.97|33.39|30.99|33.28|30.88|0
1715721600000|2024-05-14 21:20:00|33.33|30.93|33.36|30.96|33.37|30.97|33.33|30.93|0
1715721900000|2024-05-14 21:25:00|33.38|30.98|33.38|30.98|33.38|30.98|33.36|30.96|0
1715722200000|2024-05-14 21:30:00|33.39|30.99|33.37|30.97|33.39|30.99|33.37|30.97|0
1715722500000|2024-05-14 21:35:00|33.36|30.96|33.36|30.96|33.36|30.96|33.36|30.96|0
1715722800000|2024-05-14 21:40:00|33.35|30.95|33.32|30.92|33.35|30.95|33.3|30.9|0
1715723100000|2024-05-14 21:45:00|33.31|30.91|33.32|30.92|33.32|30.92|33.28|30.88|0
1715723400000|2024-05-14 21:50:00|33.33|30.93|33.31|30.91|33.33|30.93|33.3|30.9|0
1715723700000|2024-05-14 21:55:00|33.32|30.92|33.33|30.93|33.33|30.93|33.26|30.86|0
1715724000000|2024-05-14 22:00:00|33.32|30.92|33.31|30.91|33.48|31.08|33.31|30.91|0
1715724300000|2024-05-14 22:05:00|33.28|30.88|33.19|30.79|33.29|30.89|33.16|30.76|0
1715724600000|2024-05-14 22:10:00|33.16|30.76|33.11|30.71|33.16|30.76|33.1|30.7|0
1715724900000|2024-05-14 22:15:00|33.13|30.73|33.04|30.64|33.13|30.73|33.04|30.64|0
1715725200000|2024-05-14 22:20:00|33.07|30.67|33.07|30.67|33.07|30.67|33.01|30.61|0
1715725500000|2024-05-14 22:25:00|33.05|30.65|32.92|30.52|33.08|30.68|32.89|30.49|0
1715725800000|2024-05-14 22:30:00|32.91|30.51|32.92|30.52|32.92|30.52|32.89|30.49|0
1715726100000|2024-05-14 22:35:00|32.89|30.49|32.86|30.46|32.95|30.55|32.86|30.46|0
1715726400000|2024-05-14 22:40:00|32.89|30.49|32.86|30.46|32.92|30.52|32.86|30.46|0
1715726700000|2024-05-14 22:45:00|32.83|30.43|32.77|30.37|32.86|30.46|32.77|30.37|0
1715727000000|2024-05-14 22:50:00|32.8|30.4|32.77|30.37|32.8|30.4|32.74|30.34|0
1715727300000|2024-05-14 22:55:00|32.74|30.34|32.71|30.31|32.74|30.34|32.68|30.28|0
1715727600000|2024-05-14 23:00:00|32.74|30.34|32.74|30.34|32.77|30.37|32.71|30.31|0
1715727900000|2024-05-14 23:05:00|32.77|30.37|32.85|30.45|32.85|30.45|32.74|30.34|0
1715728200000|2024-05-14 23:10:00|32.82|30.42|32.79|30.39|32.85|30.45|32.76|30.36|0
1715728500000|2024-05-14 23:15:00|32.76|30.36|32.82|30.42|32.82|30.42|32.76|30.36|0
1715728800000|2024-05-14 23:20:00|32.79|30.39|32.79|30.39|32.79|30.39|32.79|30.39|0
1715729100000|2024-05-14 23:25:00|32.82|30.42|32.87|30.47|32.88|30.48|32.82|30.42|0
1715729400000|2024-05-14 23:30:00|32.85|30.45|32.87|30.47|32.9|30.5|32.85|30.45|0
1715729700000|2024-05-14 23:35:00|32.84|30.44|32.93|30.53|32.93|30.53|32.84|30.44|0
1715730000000|2024-05-14 23:40:00|32.9|30.5|32.87|30.47|32.93|30.53|32.87|30.47|0
1715730300000|2024-05-14 23:45:00|32.9|30.5|32.9|30.5|32.93|30.53|32.84|30.44|0
1715730600000|2024-05-14 23:50:00|32.88|30.48|32.9|30.5|32.9|30.5|32.87|30.47|0
1715730900000|2024-05-14 23:55:00|32.88|30.48|32.9|30.5|32.9|30.5|32.87|30.47|0
1715731200000|2024-05-15 00:00:00|32.87|30.47|32.78|30.38|32.87|30.47|32.78|30.38|0
1715731500000|2024-05-15 00:05:00|32.75|30.35|32.78|30.38|32.81|30.41|32.69|30.29|0
1715731800000|2024-05-15 00:10:00|32.75|30.35|32.75|30.35|32.8|30.4|32.72|30.32|0
1715732100000|2024-05-15 00:15:00|32.65|30.45|32.62|30.42|32.65|30.45|32.59|30.39|0
1715732400000|2024-05-15 00:20:00|32.59|30.39|32.7|30.5|32.7|30.5|32.59|30.39|0
1715732700000|2024-05-15 00:25:00|32.73|30.53|33.07|30.87|33.07|30.87|32.64|30.44|0
1715733000000|2024-05-15 00:30:00|33.04|30.84|33.19|30.99|33.19|30.99|33.04|30.84|0
1715733300000|2024-05-15 00:35:00|33.16|30.96|33.45|31.25|33.48|31.28|33.16|30.96|0
1715733600000|2024-05-15 00:40:00|33.42|31.22|33.36|31.16|33.48|31.28|33.36|31.16|0
1715733900000|2024-05-15 00:45:00|33.39|31.19|33.27|31.07|33.39|31.19|33.21|31.01|0
1715734200000|2024-05-15 00:50:00|33.24|31.04|33.3|31.1|33.33|31.13|33.24|31.04|0
1715734500000|2024-05-15 00:55:00|33.31|31.11|33.24|31.04|33.31|31.11|33.24|31.04|0
1715734800000|2024-05-15 01:00:00|33.27|31.07|33.21|31.01|33.27|31.07|33.21|31.01|0
1715735100000|2024-05-15 01:05:00|33.22|31.02|33.15|30.95|33.24|31.04|33.15|30.95|0
1715735400000|2024-05-15 01:10:00|33.18|30.98|33.18|30.98|33.18|30.98|33.09|30.89|0
1715735700000|2024-05-15 01:15:00|33.15|30.95|33.2|31|33.29|31.09|33.15|30.95|0
1715736000000|2024-05-15 01:20:00|33.22|31.02|33.12|30.92|33.26|31.06|33.12|30.92|0
1715736300000|2024-05-15 01:25:00|33.09|30.89|32.97|30.77|33.1|30.9|32.97|30.77|0
1715736600000|2024-05-15 01:30:00|33|30.8|32.94|30.74|33.03|30.83|32.91|30.71|0
1715736900000|2024-05-15 01:35:00|32.97|30.77|32.94|30.74|32.97|30.77|32.85|30.65|0
1715737200000|2024-05-15 01:40:00|32.91|30.71|32.91|30.71|32.94|30.74|32.85|30.65|0
1715737500000|2024-05-15 01:45:00|32.94|30.74|32.93|30.73|32.96|30.76|32.9|30.7|0
1715737800000|2024-05-15 01:50:00|32.9|30.7|32.93|30.73|32.96|30.76|32.9|30.7|0
1715738100000|2024-05-15 01:55:00|32.9|30.7|32.87|30.67|32.9|30.7|32.84|30.64|0
1715738400000|2024-05-15 02:00:00|32.9|30.7|32.78|30.58|32.9|30.7|32.76|30.56|0
1715738700000|2024-05-15 02:05:00|32.81|30.61|32.87|30.67|32.87|30.67|32.81|30.61|0
1715739000000|2024-05-15 02:10:00|32.89|30.69|32.9|30.7|32.9|30.7|32.87|30.67|0
1715739300000|2024-05-15 02:15:00|32.87|30.67|32.87|30.67|32.9|30.7|32.84|30.64|0
1715739600000|2024-05-15 02:20:00|32.84|30.64|32.87|30.67|32.9|30.7|32.84|30.64|0
1715739900000|2024-05-15 02:25:00|32.84|30.64|32.78|30.58|32.87|30.67|32.78|30.58|0
1715740200000|2024-05-15 02:30:00|32.81|30.61|32.75|30.55|32.83|30.63|32.75|30.55|0
1715740500000|2024-05-15 02:35:00|32.78|30.58|32.69|30.49|32.78|30.58|32.63|30.43|0
1715740800000|2024-05-15 02:40:00|32.72|30.52|32.6|30.4|32.75|30.55|32.49|30.29|0
1715741100000|2024-05-15 02:45:00|32.63|30.43|32.74|30.54|32.74|30.54|32.63|30.43|0
1715741400000|2024-05-15 02:50:00|32.73|30.53|32.71|30.51|32.74|30.54|32.68|30.48|0
1715741700000|2024-05-15 02:55:00|32.68|30.48|32.71|30.51|32.71|30.51|32.68|30.48|0
1715742000000|2024-05-15 03:00:00|32.7|30.5|32.62|30.42|32.7|30.5|32.62|30.42|0
1715742300000|2024-05-15 03:05:00|32.65|30.45|32.65|30.45|32.68|30.48|32.64|30.44|0
1715742600000|2024-05-15 03:10:00|32.68|30.48|32.62|30.42|32.68|30.48|32.62|30.42|0
1715742900000|2024-05-15 03:15:00|32.59|30.39|32.62|30.42|32.65|30.45|32.59|30.39|0
1715743200000|2024-05-15 03:20:00|32.59|30.39|32.59|30.39|32.62|30.42|32.58|30.38|0
1715743500000|2024-05-15 03:25:00|32.6|30.4|32.65|30.45|32.65|30.45|32.6|30.4|0
1715743800000|2024-05-15 03:30:00|32.62|30.42|32.56|30.36|32.65|30.45|32.53|30.33|0
1715744100000|2024-05-15 03:35:00|32.59|30.39|32.67|30.47|32.67|30.47|32.59|30.39|0
1715744400000|2024-05-15 03:40:00|32.7|30.5|32.64|30.44|32.7|30.5|32.61|30.41|0
1715744700000|2024-05-15 03:45:00|32.67|30.47|32.67|30.47|32.7|30.5|32.64|30.44|0
1715745000000|2024-05-15 03:50:00|32.65|30.45|32.64|30.44|32.67|30.47|32.64|30.44|0
1715745300000|2024-05-15 03:55:00|32.67|30.47|32.69|30.49|32.7|30.5|32.67|30.47|0
1715745600000|2024-05-15 04:00:00|32.72|30.52|32.72|30.52|32.72|30.52|32.72|30.52|0
1715745900000|2024-05-15 04:05:00|32.75|30.55|32.75|30.55|32.78|30.58|32.72|30.52|0
1715746500000|2024-05-15 04:15:00|32.78|30.58|32.78|30.58|32.8|30.6|32.78|30.58|0
1715746800000|2024-05-15 04:20:00|32.79|30.59|32.77|30.57|32.79|30.59|32.77|30.57|0
1715747100000|2024-05-15 04:25:00|32.8|30.6|33.1|30.9|33.42|31.22|32.77|30.57|0
1715747400000|2024-05-15 04:30:00|33.11|30.91|33.2|31|33.2|31|33.11|30.91|0
1715747700000|2024-05-15 04:35:00|33.17|30.97|33.25|31.05|33.25|31.05|33.17|30.97|0
1715748000000|2024-05-15 04:40:00|33.22|31.02|33.22|31.02|33.22|31.02|33.19|30.99|0
1715748300000|2024-05-15 04:45:00|33.25|31.05|33.18|30.98|33.25|31.05|33.16|30.96|0
1715748600000|2024-05-15 04:50:00|33.16|30.96|33.25|31.05|33.25|31.05|33.16|30.96|0
1715748900000|2024-05-15 04:55:00|33.22|31.02|33.28|31.08|33.28|31.08|33.22|31.02|0
1715749200000|2024-05-15 05:00:00|33.31|31.11|33.33|31.13|33.36|31.16|33.3|31.1|0
1715749500000|2024-05-15 05:05:00|33.3|31.1|33.33|31.13|33.33|31.13|33.3|31.1|0
1715749800000|2024-05-15 05:10:00|33.3|31.1|33.24|31.04|33.3|31.1|33.21|31.01|0
1715750100000|2024-05-15 05:15:00|33.27|31.07|33.3|31.1|33.3|31.1|33.27|31.07|0
1715750400000|2024-05-15 05:20:00|33.27|31.07|33.24|31.04|33.3|31.1|33.21|31.01|0
1715750700000|2024-05-15 05:25:00|33.21|31.01|33.21|31.01|33.24|31.04|33.21|31.01|0
1715751000000|2024-05-15 05:30:00|33.18|30.98|33.21|31.01|33.24|31.04|33.18|30.98|0
1715751300000|2024-05-15 05:35:00|33.18|30.98|33.24|31.04|33.24|31.04|33.18|30.98|0
1715751600000|2024-05-15 05:40:00|33.22|31.02|33.2|31|33.24|31.04|33.2|31|0
1715751900000|2024-05-15 05:45:00|33.23|31.03|33.2|31|33.23|31.03|33.2|31|0
1715752200000|2024-05-15 05:50:00|33.23|31.03|33.17|30.97|33.23|31.03|33.17|30.97|0
1715752500000|2024-05-15 05:55:00|33.14|30.94|33.11|30.91|33.14|30.94|33.06|30.86|0
1715752800000|2024-05-15 06:00:00|33.14|30.94|33.2|31|33.33|31.13|33.11|30.91|0
1715753100000|2024-05-15 06:05:00|33.19|30.99|33.11|30.91|33.29|31.09|33.11|30.91|0
1715753400000|2024-05-15 06:10:00|33.08|30.88|33.08|30.88|33.08|30.88|32.99|30.79|0
1715753700000|2024-05-15 06:15:00|33.05|30.85|33.14|30.94|33.2|31|33.05|30.85|0
1715754000000|2024-05-15 06:20:00|33.17|30.97|33.22|31.02|33.22|31.02|33.11|30.91|0
1715754300000|2024-05-15 06:25:00|33.21|31.01|33.03|30.83|33.68|31.48|33.01|30.81|0
1715754600000|2024-05-15 06:30:00|33.08|30.88|33.05|30.85|33.11|30.91|33.05|30.85|0
1715754900000|2024-05-15 06:35:00|33.02|30.82|33.08|30.88|33.11|30.91|33|30.8|0
1715755200000|2024-05-15 06:40:00|33.11|30.91|33.14|30.94|33.14|30.94|33.08|30.88|0
1715755500000|2024-05-15 06:45:00|33.12|30.92|33.14|30.94|33.17|30.97|33.11|30.91|0
1715755800000|2024-05-15 06:50:00|33.11|30.91|33.08|30.88|33.11|30.91|33.05|30.85|0
1715756100000|2024-05-15 06:55:00|33.11|30.91|33.08|30.88|33.11|30.91|33|30.8|0
1715756400000|2024-05-15 07:00:00|33.09|30.89|32.97|30.77|33.22|31.02|32.93|30.73|0
1715756700000|2024-05-15 07:05:00|32.99|30.79|33.1|30.9|33.16|30.96|32.96|30.76|0
1715757000000|2024-05-15 07:10:00|33.07|30.87|33.13|30.93|33.22|31.02|33.07|30.87|0
1715757300000|2024-05-15 07:15:00|33.1|30.9|33.16|30.96|33.25|31.05|33.1|30.9|0
1715757600000|2024-05-15 07:20:00|33.13|30.93|33.3|31.1|33.33|31.13|33.13|30.93|0
1715757900000|2024-05-15 07:25:00|33.33|31.13|33.42|31.22|33.42|31.22|33.3|31.1|0
1715758200000|2024-05-15 07:30:00|33.39|31.19|33.24|31.04|33.39|31.19|33.21|31.01|0
1715758500000|2024-05-15 07:35:00|33.27|31.07|33.36|31.16|33.44|31.24|33.21|31.01|0
1715758800000|2024-05-15 07:40:00|33.39|31.19|33.47|31.27|33.47|31.27|33.39|31.19|0
1715759100000|2024-05-15 07:45:00|33.5|31.3|33.47|31.27|33.5|31.3|33.41|31.21|0
1715759400000|2024-05-15 07:50:00|33.5|31.3|33.44|31.24|33.53|31.33|33.41|31.21|0
1715759700000|2024-05-15 07:55:00|33.47|31.27|33.37|31.17|33.47|31.27|33.29|31.09|0
1715760000000|2024-05-15 08:00:00|33.38|31.18|33.32|31.12|33.41|31.21|33.23|31.03|0
1715760300000|2024-05-15 08:05:00|33.29|31.09|33.32|31.12|33.35|31.15|33.26|31.06|0
1715760600000|2024-05-15 08:10:00|33.29|31.09|33.23|31.03|33.41|31.21|33.23|31.03|0
1715760900000|2024-05-15 08:15:00|33.26|31.06|33.4|31.2|33.4|31.2|33.23|31.03|0
1715761200000|2024-05-15 08:20:00|33.43|31.23|33.4|31.2|33.46|31.26|33.37|31.17|0
1715761500000|2024-05-15 08:25:00|33.37|31.17|33.28|31.08|33.4|31.2|33.25|31.05|0
1715761800000|2024-05-15 08:30:00|33.25|31.05|33.14|30.94|33.25|31.05|33.14|30.94|0
1715762100000|2024-05-15 08:35:00|33.17|30.97|33.16|30.96|33.22|31.02|33.14|30.94|0
1715762400000|2024-05-15 08:40:00|33.18|30.98|33.22|31.02|33.25|31.05|33.11|30.91|0
1715762700000|2024-05-15 08:45:00|33.24|31.04|33.28|31.08|33.28|31.08|33.19|30.99|0
1715763000000|2024-05-15 08:50:00|33.25|31.05|33.1|30.9|33.25|31.05|33.1|30.9|0
1715763300000|2024-05-15 08:55:00|33.12|30.92|33.01|30.81|33.13|30.93|33.01|30.81|0
1715763600000|2024-05-15 09:00:00|33.04|30.84|32.98|30.78|33.07|30.87|32.9|30.7|0
1715763900000|2024-05-15 09:05:00|33.01|30.81|33.01|30.81|33.06|30.86|33.01|30.81|0
1715764200000|2024-05-15 09:10:00|33.04|30.84|33.04|30.84|33.07|30.87|32.98|30.78|0
1715764500000|2024-05-15 09:15:00|33.01|30.81|33.04|30.84|33.04|30.84|32.98|30.78|0
1715764800000|2024-05-15 09:20:00|33.06|30.86|33.15|30.95|33.15|30.95|33.06|30.86|0
1715765100000|2024-05-15 09:25:00|33.18|30.98|33.09|30.89|33.21|31.01|33.03|30.83|0
1715765400000|2024-05-15 09:30:00|33.06|30.86|33.4|31.2|33.43|31.23|33.06|30.86|0
1715765700000|2024-05-15 09:35:00|33.37|31.17|33.34|31.14|33.43|31.23|33.34|31.14|0
1715766000000|2024-05-15 09:40:00|33.31|31.11|33.22|31.02|33.37|31.17|33.22|31.02|0
1715766300000|2024-05-15 09:45:00|33.25|31.05|33.28|31.08|33.28|31.08|33.22|31.02|0
1715766600000|2024-05-15 09:50:00|33.25|31.05|33.31|31.11|33.31|31.11|33.25|31.05|0
1715766900000|2024-05-15 09:55:00|33.34|31.14|33.42|31.22|33.45|31.25|33.34|31.14|0
1715767200000|2024-05-15 10:00:00|33.39|31.19|33.39|31.19|33.45|31.25|33.39|31.19|0
1715767500000|2024-05-15 10:05:00|33.42|31.22|33.45|31.25|33.51|31.31|33.36|31.16|0
1715767800000|2024-05-15 10:10:00|33.42|31.22|33.45|31.25|33.54|31.34|33.42|31.22|0
1715768100000|2024-05-15 10:15:00|33.42|31.22|33.39|31.19|33.53|31.33|33.39|31.19|0
1715768400000|2024-05-15 10:20:00|33.36|31.16|33.41|31.21|33.47|31.27|33.36|31.16|0
1715768700000|2024-05-15 10:25:00|33.39|31.19|33.44|31.24|33.47|31.27|33.36|31.16|0
1715769000000|2024-05-15 10:30:00|33.47|31.27|33.47|31.27|33.47|31.27|33.38|31.18|0
1715769300000|2024-05-15 10:35:00|33.5|31.3|33.47|31.27|33.5|31.3|33.41|31.21|0
1715769600000|2024-05-15 10:40:00|33.44|31.24|33.38|31.18|33.44|31.24|33.29|31.09|0
1715769900000|2024-05-15 10:45:00|33.41|31.21|33.47|31.27|33.53|31.33|33.38|31.18|0
1715770200000|2024-05-15 10:50:00|33.5|31.3|33.41|31.21|33.52|31.32|33.41|31.21|0
1715770500000|2024-05-15 10:55:00|33.44|31.24|33.49|31.29|33.52|31.32|33.41|31.21|0
1715770800000|2024-05-15 11:00:00|33.46|31.26|33.49|31.29|33.52|31.32|33.32|31.12|0
1715771100000|2024-05-15 11:05:00|33.52|31.32|33.43|31.23|33.52|31.32|33.43|31.23|0
1715771400000|2024-05-15 11:10:00|33.46|31.26|33.31|31.11|33.46|31.26|33.28|31.08|0
1715771700000|2024-05-15 11:15:00|33.28|31.08|33.43|31.23|33.49|31.29|33.25|31.05|0
1715772000000|2024-05-15 11:20:00|33.4|31.2|33.4|31.2|33.52|31.32|33.37|31.17|0
1715772300000|2024-05-15 11:25:00|33.38|31.18|33.43|31.23|33.46|31.26|33.35|31.15|0
1715772600000|2024-05-15 11:30:00|33.4|31.2|33.34|31.14|33.48|31.28|33.34|31.14|0
1715772900000|2024-05-15 11:35:00|33.37|31.17|33.51|31.31|33.51|31.31|33.28|31.08|0
1715773200000|2024-05-15 11:40:00|33.54|31.34|33.49|31.29|33.57|31.37|33.48|31.28|0
1715773500000|2024-05-15 11:45:00|33.48|31.28|33.45|31.25|33.48|31.28|33.36|31.16|0
1715773800000|2024-05-15 11:50:00|33.48|31.28|33.45|31.25|33.51|31.31|33.33|31.13|0
1715774100000|2024-05-15 11:55:00|33.42|31.22|33.48|31.28|33.51|31.31|33.42|31.22|0
1715774400000|2024-05-15 12:00:00|33.5|31.3|33.5|31.3|33.53|31.33|33.42|31.22|0
1715774700000|2024-05-15 12:05:00|33.53|31.33|33.53|31.33|33.59|31.39|33.5|31.3|0
1715775000000|2024-05-15 12:10:00|33.5|31.3|33.74|31.54|33.74|31.54|33.5|31.3|0
1715775300000|2024-05-15 12:15:00|33.77|31.57|33.85|31.65|33.85|31.65|33.71|31.51|0
1715775600000|2024-05-15 12:20:00|33.88|31.68|33.61|31.41|34|31.8|33.61|31.41|0
1715775900000|2024-05-15 12:25:00|33.64|31.44|33.5|31.3|33.67|31.47|33.32|31.12|0
1715776200000|2024-05-15 12:30:00|32|29.8|30.74|28.54|32.28|30.08|29.97|27.77|0
1715776500000|2024-05-15 12:35:00|30.66|28.46|30.98|28.78|31.37|29.17|30.17|27.97|0
1715776800000|2024-05-15 12:40:00|30.95|28.75|30.95|28.75|31.4|29.2|30.71|28.51|0
1715777100000|2024-05-15 12:45:00|30.93|28.73|30.4|28.2|30.98|28.78|30.14|27.94|0
1715777400000|2024-05-15 12:50:00|30.3|28.1|30.41|28.21|30.54|28.34|30.19|27.99|0
1715777700000|2024-05-15 12:55:00|30.46|28.26|30.6|28.4|30.73|28.53|30.43|28.23|0
1715778000000|2024-05-15 13:00:00|30.57|28.37|30.76|28.56|30.92|28.72|30.54|28.34|0
1715778300000|2024-05-15 13:05:00|30.78|28.58|30.62|28.42|30.92|28.72|30.59|28.39|0
1715778600000|2024-05-15 13:10:00|30.65|28.45|30.48|28.28|30.65|28.45|30.43|28.23|0
1715778900000|2024-05-15 13:15:00|30.5|28.3|30.86|28.66|30.92|28.72|30.48|28.28|0
1715779200000|2024-05-15 13:20:00|30.83|28.63|30.75|28.55|30.94|28.74|30.75|28.55|0
1715779500000|2024-05-15 13:25:00|30.81|28.61|30.83|28.63|31|28.8|30.7|28.5|0
1715779800000|2024-05-15 13:30:00|30.75|28.55|30.21|28.01|30.97|28.77|30.1|27.9|0
1715780100000|2024-05-15 13:35:00|30.18|27.98|30.23|28.03|30.59|28.39|29.92|27.72|0
1715780400000|2024-05-15 13:40:00|30.18|27.98|30.42|28.22|30.53|28.33|29.81|27.61|0
1715780700000|2024-05-15 13:45:00|30.45|28.25|30.99|28.79|31.05|28.85|30.26|28.06|0
1715781000000|2024-05-15 13:50:00|30.96|28.76|31.35|29.15|31.54|29.34|30.96|28.76|0
1715781300000|2024-05-15 13:55:00|31.29|29.09|31.04|28.84|31.43|29.23|30.99|28.79|0
1715781600000|2024-05-15 14:00:00|30.96|28.76|30.6|28.4|31.01|28.81|30.33|28.13|0
1715781900000|2024-05-15 14:05:00|30.66|28.46|30.82|28.62|30.91|28.71|30.28|28.08|0
1715782200000|2024-05-15 14:10:00|30.85|28.65|31.01|28.81|31.21|29.01|30.77|28.57|0
1715782500000|2024-05-15 14:15:00|30.96|28.76|30.77|28.57|31.18|28.98|30.69|28.49|0
1715782800000|2024-05-15 14:20:00|30.69|28.49|30.6|28.4|30.79|28.59|30.5|28.3|0
1715783100000|2024-05-15 14:25:00|30.63|28.43|30.77|28.57|30.87|28.67|30.6|28.4|0
1715783400000|2024-05-15 14:30:00|30.71|28.51|30.36|28.16|30.82|28.62|30.28|28.08|0
1715783700000|2024-05-15 14:35:00|30.39|28.19|30.17|27.97|30.41|28.21|29.99|27.79|0
1715784000000|2024-05-15 14:40:00|30.15|27.95|29.88|27.68|30.25|28.05|29.88|27.68|0
1715784300000|2024-05-15 14:45:00|29.91|27.71|29.88|27.68|30.04|27.84|29.85|27.65|0
1715784600000|2024-05-15 14:50:00|29.85|27.65|30.14|27.94|30.14|27.94|29.83|27.63|0
1715784900000|2024-05-15 14:55:00|30.12|27.92|29.96|27.76|30.12|27.92|29.93|27.73|0
1715785200000|2024-05-15 15:00:00|29.93|27.73|29.9|27.7|29.93|27.73|29.8|27.6|0
1715785500000|2024-05-15 15:05:00|29.87|27.67|29.38|27.18|29.87|27.67|29.2|27|0
1715785800000|2024-05-15 15:10:00|29.4|27.2|28.43|26.23|30.15|27.95|28.41|26.21|0
1715786100000|2024-05-15 15:15:00|28.41|26.21|28.33|26.13|28.56|26.36|28.28|26.08|0
1715786400000|2024-05-15 15:20:00|28.31|26.11|28.48|26.28|28.51|26.31|28.28|26.08|0
1715786700000|2024-05-15 15:25:00|28.46|26.26|28.28|26.08|28.66|26.46|28.25|26.05|0
1715787000000|2024-05-15 15:30:00|28.25|26.05|28.33|26.13|28.35|26.15|28.2|26|0
1715787300000|2024-05-15 15:35:00|28.35|26.15|28.55|26.35|28.63|26.43|28.33|26.13|0
1715787600000|2024-05-15 15:40:00|28.53|26.33|28.43|26.23|28.53|26.33|28.3|26.1|0
1715787900000|2024-05-15 15:45:00|28.45|26.25|28.5|26.3|28.58|26.38|28.32|26.12|0
1715788200000|2024-05-15 15:50:00|28.48|26.28|28.45|26.25|28.53|26.33|28.37|26.17|0
1715788500000|2024-05-15 15:55:00|28.42|26.22|28.47|26.27|28.58|26.38|28.35|26.15|0
1715788800000|2024-05-15 16:00:00|28.45|26.25|28.68|26.48|28.83|26.63|28.45|26.25|0
1715789100000|2024-05-15 16:05:00|28.7|26.5|28.6|26.4|28.93|26.73|28.6|26.4|0
1715789400000|2024-05-15 16:10:00|28.57|26.37|28.23|26.03|28.77|26.57|28.21|26.01|0
1715789700000|2024-05-15 16:15:00|28.21|26.01|28.23|26.03|28.38|26.18|28.21|26.01|0
1715790000000|2024-05-15 16:20:00|28.2|26|28.18|25.98|28.38|26.18|28.13|25.93|0
1715790300000|2024-05-15 16:25:00|28.2|26|28.03|25.83|28.25|26.05|28.03|25.83|0
1715790600000|2024-05-15 16:30:00|28|25.8|27.95|25.75|28.1|25.9|27.95|25.75|0
1715790900000|2024-05-15 16:35:00|27.92|25.72|27.97|25.77|28|25.8|27.8|25.6|0
1715791200000|2024-05-15 16:40:00|27.95|25.75|27.95|25.75|28|25.8|27.85|25.65|0
1715791500000|2024-05-15 16:45:00|27.97|25.77|27.82|25.62|27.97|25.77|27.65|25.45|0
1715791800000|2024-05-15 16:50:00|27.8|25.6|27.59|25.39|27.8|25.6|27.57|25.37|0
1715792100000|2024-05-15 16:55:00|27.62|25.42|27.52|25.32|27.64|25.44|27.47|25.27|0
1715792400000|2024-05-15 17:00:00|27.47|25.27|27.39|25.19|27.52|25.32|27.37|25.17|0
1715792700000|2024-05-15 17:05:00|27.37|25.17|27.52|25.32|27.52|25.32|27.32|25.12|0
1715793000000|2024-05-15 17:10:00|27.49|25.29|27.29|25.09|27.52|25.32|27.29|25.09|0
1715793300000|2024-05-15 17:15:00|27.27|25.07|27.42|25.22|27.44|25.24|27.2|25|0
1715793600000|2024-05-15 17:20:00|27.39|25.19|27.49|25.29|27.54|25.34|27.34|25.14|0
1715793900000|2024-05-15 17:25:00|27.46|25.26|27.24|25.04|27.61|25.41|27.24|25.04|0
1715794200000|2024-05-15 17:30:00|27.27|25.07|27.29|25.09|27.41|25.21|27.26|25.06|0
1715794500000|2024-05-15 17:35:00|27.26|25.06|27.26|25.06|27.31|25.11|27.12|24.92|0
1715794800000|2024-05-15 17:40:00|27.24|25.04|27.26|25.06|27.48|25.28|27.24|25.04|0
1715795100000|2024-05-15 17:45:00|27.29|25.09|27.46|25.26|27.68|25.48|27.24|25.04|0
1715795400000|2024-05-15 17:50:00|27.48|25.28|27.09|24.89|27.51|25.31|27.09|24.89|0
1715795700000|2024-05-15 17:55:00|27.11|24.91|27.06|24.86|27.19|24.99|27.04|24.84|0
1715796000000|2024-05-15 18:00:00|27.09|24.89|27.01|24.81|27.21|25.01|27.01|24.81|0
1715796300000|2024-05-15 18:05:00|27.04|24.84|26.89|24.69|27.04|24.84|26.87|24.67|0
1715796600000|2024-05-15 18:10:00|26.87|24.67|26.62|24.42|26.96|24.76|26.62|24.42|0
1715796900000|2024-05-15 18:15:00|26.65|24.45|26.94|24.74|27.16|24.96|26.65|24.45|0
1715797200000|2024-05-15 18:20:00|26.96|24.76|27.03|24.83|27.18|24.98|26.91|24.71|0
1715797500000|2024-05-15 18:25:00|27.01|24.81|27.03|24.83|27.15|24.95|26.89|24.69|0
1715797800000|2024-05-15 18:30:00|27.01|24.81|27.3|25.1|27.32|25.12|27.01|24.81|0
1715798100000|2024-05-15 18:35:00|27.27|25.07|27.03|24.83|27.4|25.2|27|24.8|0
1715798400000|2024-05-15 18:40:00|27.05|24.85|27.2|25|27.25|25.05|27|24.8|0
1715798700000|2024-05-15 18:45:00|27.22|25.02|27.32|25.12|27.37|25.17|27.1|24.9|0
1715799000000|2024-05-15 18:50:00|27.29|25.09|27.1|24.9|27.29|25.09|27.07|24.87|0
1715799300000|2024-05-15 18:55:00|27.12|24.92|27.02|24.82|27.22|25.02|27.02|24.82|0
1715799600000|2024-05-15 19:00:00|27.1|24.9|27.14|24.94|27.22|25.02|27.09|24.89|0
1715799900000|2024-05-15 19:05:00|27.09|24.89|27.07|24.87|27.27|25.07|27.02|24.82|0
1715800200000|2024-05-15 19:10:00|27.09|24.89|27.25|25.05|27.28|25.08|26.92|24.72|0
1715800500000|2024-05-15 19:15:00|27.3|25.1|27.06|24.86|27.3|25.1|27.06|24.86|0
1715800800000|2024-05-15 19:20:00|27.08|24.88|26.98|24.78|27.11|24.91|26.86|24.66|0
1715801100000|2024-05-15 19:25:00|27.01|24.81|27.08|24.88|27.08|24.88|26.96|24.76|0
1715801400000|2024-05-15 19:30:00|27.13|24.93|26.98|24.78|27.18|24.98|26.98|24.78|0
1715801700000|2024-05-15 19:35:00|27.01|24.81|26.98|24.78|27.03|24.83|26.93|24.73|0
1715802000000|2024-05-15 19:40:00|26.96|24.76|26.78|24.58|26.98|24.78|26.74|24.54|0
1715802300000|2024-05-15 19:45:00|26.81|24.61|27.35|25.15|27.81|25.61|26.76|24.56|0
1715802600000|2024-05-15 19:50:00|27.47|25.27|26.96|24.76|27.47|25.27|26.96|24.76|0
1715802900000|2024-05-15 19:55:00|27.08|24.88|26.84|24.64|27.16|24.96|26.53|24.33|0
1715803200000|2024-05-15 20:00:00|26.91|24.71|27.57|25.37|27.59|25.39|26.91|24.71|0
1715803500000|2024-05-15 20:05:00|27.59|25.39|27.35|25.15|27.59|25.39|27.35|25.15|0
1715803800000|2024-05-15 20:10:00|27.37|25.17|27.49|25.29|27.64|25.44|27.35|25.15|0
1715804100000|2024-05-15 20:15:00|27.62|25.22|27.52|25.12|27.62|25.22|27.47|25.07|0
1715804400000|2024-05-15 20:20:00|27.54|25.14|27.59|25.19|27.59|25.19|27.54|25.14|0
1715804700000|2024-05-15 20:25:00|27.56|25.16|27.49|25.09|27.59|25.19|27.47|25.07|0
1715805000000|2024-05-15 20:30:00|27.47|25.07|27.44|25.04|27.47|25.07|27.42|25.02|0
1715805300000|2024-05-15 20:35:00|27.42|25.02|27.39|24.99|27.42|25.02|27.32|24.92|0
1715805600000|2024-05-15 20:40:00|27.41|25.01|27.41|25.01|27.41|25.01|27.34|24.94|0
1715805900000|2024-05-15 20:45:00|27.44|25.04|27.51|25.11|27.51|25.11|27.41|25.01|0
1715806200000|2024-05-15 20:50:00|27.53|25.13|27.46|25.06|27.53|25.13|27.46|25.06|0
1715806500000|2024-05-15 20:55:00|27.48|25.08|27.25|24.85|27.48|25.08|27.25|24.85|0
1715806800000|2024-05-15 21:00:00|27.29|24.89|27.29|24.89|27.34|24.94|27.29|24.89|0
1715807100000|2024-05-15 21:05:00|27.28|24.88|27.27|24.87|27.32|24.92|27.25|24.85|0
1715807400000|2024-05-15 21:10:00|27.28|24.88|27.23|24.83|27.32|24.92|27.23|24.83|0
1715807700000|2024-05-15 21:15:00|27.25|24.85|27.27|24.87|27.31|24.91|27.23|24.83|0
1715808000000|2024-05-15 21:20:00|27.28|24.88|27.25|24.85|27.29|24.89|27.23|24.83|0
1715808300000|2024-05-15 21:25:00|27.24|24.84|27.19|24.79|27.25|24.85|27.19|24.79|0
1715808600000|2024-05-15 21:30:00|27.16|24.76|27.17|24.77|27.19|24.79|27.16|24.76|0
1715808900000|2024-05-15 21:35:00|27.16|24.76|27.18|24.78|27.18|24.78|27.15|24.75|0
1715809200000|2024-05-15 21:40:00|27.19|24.79|27.19|24.79|27.19|24.79|27.19|24.79|0
1715809500000|2024-05-15 21:45:00|27.18|24.78|27.19|24.79|27.19|24.79|27.18|24.78|0
1715809800000|2024-05-15 21:50:00|27.18|24.78|27.18|24.78|27.19|24.79|27.18|24.78|0
1715810100000|2024-05-15 21:55:00|27.17|24.77|27.26|24.86|27.27|24.87|27.16|24.76|0
1715810400000|2024-05-15 22:00:00|27.24|24.84|27.3|24.9|27.34|24.94|27.16|24.76|0
1715810700000|2024-05-15 22:05:00|27.28|24.88|27.12|24.72|27.28|24.88|27.12|24.72|0
1715811000000|2024-05-15 22:10:00|27.1|24.7|27.05|24.65|27.1|24.7|27.03|24.63|0
1715811300000|2024-05-15 22:15:00|27.07|24.67|27.02|24.62|27.07|24.67|27|24.6|0
1715811600000|2024-05-15 22:20:00|27.05|24.65|27.05|24.65|27.1|24.7|27.02|24.62|0
1715811900000|2024-05-15 22:25:00|27.02|24.62|27|24.6|27.05|24.65|27|24.6|0
1715812200000|2024-05-15 22:30:00|26.97|24.57|26.95|24.55|26.97|24.57|26.92|24.52|0
1715812500000|2024-05-15 22:35:00|26.94|24.54|26.95|24.55|27|24.6|26.92|24.52|0
1715812800000|2024-05-15 22:40:00|26.92|24.52|26.95|24.55|26.97|24.57|26.92|24.52|0
1715813100000|2024-05-15 22:45:00|26.92|24.52|26.92|24.52|26.92|24.52|26.9|24.5|0
1715813400000|2024-05-15 22:50:00|26.9|24.5|26.9|24.5|26.92|24.52|26.9|24.5|0
1715813700000|2024-05-15 22:55:00|26.88|24.48|26.89|24.49|26.99|24.59|26.82|24.42|0
1715814000000|2024-05-15 23:00:00|26.87|24.47|26.82|24.42|26.89|24.49|26.82|24.42|0
1715814300000|2024-05-15 23:05:00|26.81|24.41|26.63|24.23|26.82|24.42|26.63|24.23|0
1715814600000|2024-05-15 23:10:00|26.65|24.25|26.65|24.25|26.7|24.3|26.63|24.23|0
1715814900000|2024-05-15 23:15:00|26.63|24.23|26.58|24.18|26.65|24.25|26.58|24.18|0
1715815200000|2024-05-15 23:20:00|26.6|24.2|26.46|24.06|26.65|24.25|26.41|24.01|0
1715815500000|2024-05-15 23:25:00|26.48|24.08|26.51|24.11|26.51|24.11|26.36|23.96|0
1715815800000|2024-05-15 23:30:00|26.53|24.13|26.43|24.03|26.53|24.13|26.41|24.01|0
1715816100000|2024-05-15 23:35:00|26.41|24.01|26.34|23.94|26.43|24.03|26.34|23.94|0
1715816400000|2024-05-15 23:40:00|26.36|23.96|26.41|24.01|26.41|24.01|26.36|23.96|0
1715816700000|2024-05-15 23:45:00|26.43|24.03|26.45|24.05|26.45|24.05|26.4|24|0
1715817000000|2024-05-15 23:50:00|26.43|24.03|26.45|24.05|26.5|24.1|26.38|23.98|0
1715817300000|2024-05-15 23:55:00|26.48|24.08|26.5|24.1|26.5|24.1|26.45|24.05|0
1715817600000|2024-05-16 00:00:00|26.45|24.05|26.33|23.93|26.47|24.07|26.26|23.86|0
1715817900000|2024-05-16 00:05:00|26.36|23.96|26.38|23.98|26.38|23.98|26.28|23.88|0
1715818200000|2024-05-16 00:10:00|26.4|24|26.35|23.95|26.42|24.02|26.35|23.95|0
1715818500000|2024-05-16 00:15:00|26.25|24.05|26.2|24|26.32|24.12|26.16|23.96|0
1715818800000|2024-05-16 00:20:00|26.18|23.98|26.18|23.98|26.2|24|26.15|23.95|0
1715819100000|2024-05-16 00:25:00|26.2|24|26.32|24.12|26.32|24.12|26.2|24|0
1715819400000|2024-05-16 00:30:00|26.3|24.1|26.86|24.66|26.88|24.68|26.3|24.1|0
1715819700000|2024-05-16 00:35:00|26.83|24.63|26.93|24.73|26.95|24.75|26.83|24.63|0
1715820000000|2024-05-16 00:40:00|26.9|24.7|26.86|24.66|26.93|24.73|26.86|24.66|0
1715820300000|2024-05-16 00:45:00|26.88|24.68|26.85|24.65|26.88|24.68|26.81|24.61|0
1715820600000|2024-05-16 00:50:00|26.83|24.63|26.76|24.56|26.85|24.65|26.76|24.56|0
1715820900000|2024-05-16 00:55:00|26.73|24.53|26.66|24.46|26.73|24.53|26.66|24.46|0
1715821200000|2024-05-16 01:00:00|26.68|24.48|26.68|24.48|26.71|24.51|26.68|24.48|0
1715821500000|2024-05-16 01:05:00|26.66|24.46|26.78|24.58|26.8|24.6|26.66|24.46|0
1715821800000|2024-05-16 01:10:00|26.8|24.6|26.75|24.55|26.8|24.6|26.73|24.53|0
1715822100000|2024-05-16 01:15:00|26.73|24.53|26.8|24.6|26.8|24.6|26.7|24.5|0
1715822400000|2024-05-16 01:20:00|26.77|24.57|26.7|24.5|26.8|24.6|26.65|24.45|0
1715822700000|2024-05-16 01:25:00|26.68|24.48|26.61|24.41|26.7|24.5|26.61|24.41|0
1715823000000|2024-05-16 01:30:00|26.63|24.43|26.68|24.48|26.68|24.48|26.58|24.38|0
1715823300000|2024-05-16 01:35:00|26.65|24.45|26.73|24.53|26.75|24.55|26.63|24.43|0
1715823600000|2024-05-16 01:40:00|26.72|24.52|26.67|24.47|26.72|24.52|26.67|24.47|0
1715823900000|2024-05-16 01:45:00|26.7|24.5|26.72|24.52|26.74|24.54|26.65|24.45|0
1715824200000|2024-05-16 01:50:00|26.74|24.54|26.79|24.59|26.81|24.61|26.7|24.5|0
1715824500000|2024-05-16 01:55:00|26.77|24.57|26.74|24.54|26.84|24.64|26.72|24.52|0
1715824800000|2024-05-16 02:00:00|26.72|24.52|26.79|24.59|26.81|24.61|26.72|24.52|0
1715825100000|2024-05-16 02:05:00|26.76|24.56|26.81|24.61|26.86|24.66|26.76|24.56|0
1715825400000|2024-05-16 02:10:00|26.83|24.63|26.78|24.58|26.86|24.66|26.78|24.58|0
1715825700000|2024-05-16 02:15:00|26.81|24.61|26.78|24.58|26.88|24.68|26.78|24.58|0
1715826000000|2024-05-16 02:20:00|26.76|24.56|26.73|24.53|26.78|24.58|26.71|24.51|0
1715826300000|2024-05-16 02:25:00|26.71|24.51|26.71|24.51|26.73|24.53|26.66|24.46|0
1715826600000|2024-05-16 02:30:00|26.69|24.49|26.68|24.48|26.71|24.51|26.68|24.48|0
1715826900000|2024-05-16 02:35:00|26.71|24.51|26.64|24.44|26.71|24.51|26.64|24.44|0
1715827200000|2024-05-16 02:40:00|26.61|24.41|26.71|24.51|26.71|24.51|26.61|24.41|0
1715827500000|2024-05-16 02:45:00|26.73|24.53|26.7|24.5|26.73|24.53|26.68|24.48|0
1715827800000|2024-05-16 02:50:00|26.68|24.48|26.68|24.48|26.7|24.5|26.68|24.48|0
1715828100000|2024-05-16 02:55:00|26.66|24.46|26.61|24.41|26.68|24.48|26.61|24.41|0
1715828400000|2024-05-16 03:00:00|26.58|24.38|26.58|24.38|26.61|24.41|26.58|24.38|0
1715828700000|2024-05-16 03:05:00|26.61|24.41|26.6|24.4|26.61|24.41|26.51|24.31|0
1715829000000|2024-05-16 03:10:00|26.59|24.39|26.58|24.38|26.6|24.4|26.56|24.36|0
1715829300000|2024-05-16 03:15:00|26.56|24.36|26.55|24.35|26.58|24.38|26.55|24.35|0
1715829600000|2024-05-16 03:20:00|26.53|24.33|26.51|24.31|26.55|24.35|26.51|24.31|0
1715829900000|2024-05-16 03:25:00|26.53|24.33|26.48|24.28|26.53|24.33|26.46|24.26|0
1715830200000|2024-05-16 03:30:00|26.46|24.26|26.43|24.23|26.46|24.26|26.41|24.21|0
1715830500000|2024-05-16 03:35:00|26.46|24.26|26.38|24.18|26.46|24.26|26.36|24.16|0
1715830800000|2024-05-16 03:40:00|26.41|24.21|26.41|24.21|26.45|24.25|26.41|24.21|0
1715831100000|2024-05-16 03:45:00|26.43|24.23|26.48|24.28|26.5|24.3|26.43|24.23|0
1715831400000|2024-05-16 03:50:00|26.45|24.25|26.43|24.23|26.48|24.28|26.4|24.2|0
1715831700000|2024-05-16 03:55:00|26.45|24.25|26.43|24.23|26.47|24.27|26.43|24.23|0
1715832000000|2024-05-16 04:00:00|26.45|24.25|26.52|24.32|26.52|24.32|26.44|24.24|0
1715832300000|2024-05-16 04:05:00|26.54|24.34|26.52|24.32|26.54|24.34|26.52|24.32|0
1715832600000|2024-05-16 04:10:00|26.54|24.34|26.54|24.34|26.56|24.36|26.52|24.32|0
1715832900000|2024-05-16 04:15:00|26.56|24.36|26.54|24.34|26.56|24.36|26.54|24.34|0
1715833200000|2024-05-16 04:20:00|26.51|24.31|26.54|24.34|26.54|24.34|26.51|24.31|0
1715833500000|2024-05-16 04:25:00|26.56|24.36|26.51|24.31|26.56|24.36|26.51|24.31|0
1715833800000|2024-05-16 04:30:00|26.54|24.34|26.56|24.36|26.58|24.38|26.51|24.31|0
1715834100000|2024-05-16 04:35:00|26.58|24.38|26.56|24.36|26.58|24.38|26.53|24.33|0
1715834400000|2024-05-16 04:40:00|26.58|24.38|26.56|24.36|26.58|24.38|26.56|24.36|0
1715834700000|2024-05-16 04:45:00|26.53|24.33|26.53|24.33|26.56|24.36|26.53|24.33|0
1715835000000|2024-05-16 04:50:00|26.51|24.31|26.55|24.35|26.58|24.38|26.51|24.31|0
1715835300000|2024-05-16 04:55:00|26.53|24.33|26.58|24.38|26.58|24.38|26.53|24.33|0
1715835600000|2024-05-16 05:00:00|26.6|24.4|26.62|24.42|26.69|24.49|26.6|24.4|0
1715835900000|2024-05-16 05:05:00|26.6|24.4|26.6|24.4|26.62|24.42|26.55|24.35|0
1715836200000|2024-05-16 05:10:00|26.62|24.42|26.72|24.52|26.72|24.52|26.62|24.42|0
1715836500000|2024-05-16 05:15:00|26.69|24.49|26.62|24.42|26.69|24.49|26.6|24.4|0
1715836800000|2024-05-16 05:20:00|26.64|24.44|26.62|24.42|26.65|24.45|26.62|24.42|0
1715837100000|2024-05-16 05:25:00|26.64|24.44|26.55|24.35|26.64|24.44|26.55|24.35|0
1715837400000|2024-05-16 05:30:00|26.56|24.36|26.59|24.39|26.59|24.39|26.54|24.34|0
1715837700000|2024-05-16 05:35:00|26.57|24.37|26.5|24.3|26.59|24.39|26.5|24.3|0
1715838000000|2024-05-16 05:40:00|26.52|24.32|26.61|24.41|26.62|24.42|26.5|24.3|0
1715838300000|2024-05-16 05:45:00|26.59|24.39|26.59|24.39|26.64|24.44|26.59|24.39|0
1715838600000|2024-05-16 05:50:00|26.61|24.41|26.63|24.43|26.66|24.46|26.59|24.39|0
1715838900000|2024-05-16 05:55:00|26.66|24.46|26.7|24.5|26.7|24.5|26.63|24.43|0
1715839200000|2024-05-16 06:00:00|26.75|24.55|26.94|24.74|27.06|24.86|26.74|24.54|0
1715839500000|2024-05-16 06:05:00|26.97|24.77|26.96|24.76|27.01|24.81|26.92|24.72|0
1715839800000|2024-05-16 06:10:00|26.98|24.78|26.94|24.74|26.99|24.79|26.89|24.69|0
1715840100000|2024-05-16 06:15:00|26.96|24.76|26.94|24.74|26.96|24.76|26.89|24.69|0
1715840400000|2024-05-16 06:20:00|26.91|24.71|26.89|24.69|26.94|24.74|26.86|24.66|0
1715840700000|2024-05-16 06:25:00|26.91|24.71|26.89|24.69|26.94|24.74|26.88|24.68|0
1715841000000|2024-05-16 06:30:00|26.91|24.71|26.99|24.79|27.01|24.81|26.91|24.71|0
1715841300000|2024-05-16 06:35:00|26.98|24.78|26.77|24.57|26.98|24.78|26.77|24.57|0
1715841600000|2024-05-16 06:40:00|26.79|24.59|26.81|24.61|26.84|24.64|26.74|24.54|0
1715841900000|2024-05-16 06:45:00|26.84|24.64|26.83|24.63|26.91|24.71|26.83|24.63|0
1715842200000|2024-05-16 06:50:00|26.86|24.66|26.83|24.63|26.88|24.68|26.83|24.63|0
1715842500000|2024-05-16 06:55:00|26.85|24.65|26.88|24.68|26.88|24.68|26.81|24.61|0
1715842800000|2024-05-16 07:00:00|26.86|24.66|26.73|24.53|26.95|24.75|26.71|24.51|0
1715843100000|2024-05-16 07:05:00|26.76|24.56|26.78|24.58|26.85|24.65|26.72|24.52|0
1715843400000|2024-05-16 07:10:00|26.76|24.56|26.85|24.65|26.9|24.7|26.73|24.53|0
1715843700000|2024-05-16 07:15:00|26.83|24.63|26.73|24.53|26.9|24.7|26.73|24.53|0
1715844000000|2024-05-16 07:20:00|26.71|24.51|26.8|24.6|26.83|24.63|26.66|24.46|0
1715844300000|2024-05-16 07:25:00|26.78|24.58|26.68|24.48|26.85|24.65|26.68|24.48|0
1715844600000|2024-05-16 07:30:00|26.7|24.5|26.85|24.65|26.85|24.65|26.68|24.48|0
1715844900000|2024-05-16 07:35:00|26.82|24.62|26.89|24.69|26.94|24.74|26.82|24.62|0
1715845200000|2024-05-16 07:40:00|26.92|24.72|26.87|24.67|26.92|24.72|26.82|24.62|0
1715845500000|2024-05-16 07:45:00|26.84|24.64|26.94|24.74|26.99|24.79|26.82|24.62|0
1715845800000|2024-05-16 07:50:00|26.96|24.76|26.89|24.69|26.99|24.79|26.89|24.69|0
1715846100000|2024-05-16 07:55:00|26.91|24.71|26.84|24.64|26.91|24.71|26.79|24.59|0
1715846400000|2024-05-16 08:00:00|26.82|24.62|26.83|24.63|26.86|24.66|26.79|24.59|0
1715846700000|2024-05-16 08:05:00|26.82|24.62|27.31|25.11|27.31|25.11|26.77|24.57|0
1715847000000|2024-05-16 08:10:00|27.34|25.14|27.39|25.19|27.44|25.24|27.31|25.11|0
1715847300000|2024-05-16 08:15:00|27.41|25.21|27.36|25.16|27.48|25.28|27.34|25.14|0
1715847600000|2024-05-16 08:20:00|27.38|25.18|27.38|25.18|27.43|25.23|27.36|25.16|0
1715847900000|2024-05-16 08:25:00|27.41|25.21|27.41|25.21|27.43|25.23|27.33|25.13|0
1715848200000|2024-05-16 08:30:00|27.38|25.18|27.37|25.17|27.45|25.25|27.36|25.16|0
1715848500000|2024-05-16 08:35:00|27.38|25.18|27.26|25.06|27.41|25.21|27.23|25.03|0
1715848800000|2024-05-16 08:40:00|27.23|25.03|27.33|25.13|27.33|25.13|27.23|25.03|0
1715849100000|2024-05-16 08:45:00|27.31|25.11|27.26|25.06|27.31|25.11|27.21|25.01|0
1715849400000|2024-05-16 08:50:00|27.28|25.08|27.33|25.13|27.33|25.13|27.26|25.06|0
1715849700000|2024-05-16 08:55:00|27.3|25.1|27.33|25.13|27.34|25.14|27.28|25.08|0
1715850000000|2024-05-16 09:00:00|27.3|25.1|27.35|25.15|27.4|25.2|27.28|25.08|0
1715850300000|2024-05-16 09:05:00|27.32|25.12|27.32|25.12|27.35|25.15|27.27|25.07|0
1715850600000|2024-05-16 09:10:00|27.35|25.15|27.27|25.07|27.35|25.15|27.27|25.07|0
1715850900000|2024-05-16 09:15:00|27.3|25.1|27.22|25.02|27.3|25.1|27.22|25.02|0
1715851200000|2024-05-16 09:20:00|27.2|25|27.17|24.97|27.27|25.07|27.15|24.95|0
1715851500000|2024-05-16 09:25:00|27.2|25|27.29|25.09|27.29|25.09|27.17|24.97|0
1715851800000|2024-05-16 09:30:00|27.32|25.12|27.39|25.19|27.39|25.19|27.29|25.09|0
1715852100000|2024-05-16 09:35:00|27.37|25.17|27.34|25.14|27.39|25.19|27.32|25.12|0
1715852400000|2024-05-16 09:40:00|27.32|25.12|27.31|25.11|27.41|25.21|27.29|25.09|0
1715852700000|2024-05-16 09:45:00|27.33|25.13|27.24|25.04|27.33|25.13|27.24|25.04|0
1715853000000|2024-05-16 09:50:00|27.26|25.06|27.34|25.14|27.36|25.16|27.19|24.99|0
1715853300000|2024-05-16 09:55:00|27.31|25.11|27.38|25.18|27.38|25.18|27.29|25.09|0
1715853600000|2024-05-16 10:00:00|27.36|25.16|27.35|25.15|27.41|25.21|27.29|25.09|0
1715853900000|2024-05-16 10:05:00|27.36|25.16|27.4|25.2|27.43|25.23|27.33|25.13|0
1715854200000|2024-05-16 10:10:00|27.39|25.19|27.4|25.2|27.43|25.23|27.38|25.18|0
1715854500000|2024-05-16 10:15:00|27.43|25.23|27.4|25.2|27.48|25.28|27.38|25.18|0
1715854800000|2024-05-16 10:20:00|27.38|25.18|27.45|25.25|27.47|25.27|27.35|25.15|0
1715855100000|2024-05-16 10:25:00|27.47|25.27|27.47|25.27|27.5|25.3|27.45|25.25|0
1715855400000|2024-05-16 10:30:00|27.47|25.27|27.5|25.3|27.5|25.3|27.42|25.22|0
1715855700000|2024-05-16 10:35:00|27.47|25.27|27.49|25.29|27.52|25.32|27.45|25.25|0
1715856000000|2024-05-16 10:40:00|27.47|25.27|27.35|25.15|27.47|25.27|27.35|25.15|0
1715856300000|2024-05-16 10:45:00|27.32|25.12|27.37|25.17|27.37|25.17|27.3|25.1|0
1715856600000|2024-05-16 10:50:00|27.39|25.19|27.32|25.12|27.39|25.19|27.32|25.12|0
1715856900000|2024-05-16 10:55:00|27.3|25.1|28.5|26.3|30.36|28.16|25.57|23.37|0
1715857200000|2024-05-16 11:00:00|28.53|26.33|28.38|26.18|28.53|26.33|28.33|26.13|0
1715857500000|2024-05-16 11:05:00|28.39|26.19|28.38|26.18|28.4|26.2|28.35|26.15|0
1715857800000|2024-05-16 11:10:00|28.4|26.2|28.33|26.13|28.4|26.2|28.3|26.1|0
1715858100000|2024-05-16 11:15:00|28.34|26.14|28.28|26.08|28.34|26.14|28.25|26.05|0
1715858400000|2024-05-16 11:20:00|28.3|26.1|28.28|26.08|28.42|26.22|28.28|26.08|0
1715858700000|2024-05-16 11:25:00|28.25|26.05|28.13|25.93|28.25|26.05|28.1|25.9|0
1715859000000|2024-05-16 11:30:00|28.1|25.9|28.37|26.17|28.37|26.17|28.1|25.9|0
1715859300000|2024-05-16 11:35:00|28.35|26.15|28.39|26.19|28.42|26.22|28.32|26.12|0
1715859600000|2024-05-16 11:40:00|28.42|26.22|28.34|26.14|28.42|26.22|28.34|26.14|0
1715859900000|2024-05-16 11:45:00|28.32|26.12|28.29|26.09|28.34|26.14|28.27|26.07|0
1715860200000|2024-05-16 11:50:00|28.27|26.07|28.34|26.14|28.34|26.14|28.24|26.04|0
1715860500000|2024-05-16 11:55:00|28.32|26.12|28.41|26.21|28.41|26.21|28.32|26.12|0
1715860800000|2024-05-16 12:00:00|28.44|26.24|28.46|26.26|28.51|26.31|28.44|26.24|0
1715861100000|2024-05-16 12:05:00|28.49|26.29|28.49|26.29|28.54|26.34|28.44|26.24|0
1715861400000|2024-05-16 12:10:00|28.51|26.31|28.44|26.24|28.51|26.31|28.41|26.21|0
1715861700000|2024-05-16 12:15:00|28.43|26.23|28.36|26.16|28.51|26.31|28.36|26.16|0
1715862000000|2024-05-16 12:20:00|28.38|26.18|28.21|26.01|28.38|26.18|28.19|25.99|0
1715862300000|2024-05-16 12:25:00|28.19|25.99|28.18|25.98|28.22|26.02|28.14|25.94|0
1715862600000|2024-05-16 12:30:00|28.21|26.01|28.08|25.88|28.51|26.31|27.87|25.67|0
1715862900000|2024-05-16 12:35:00|28.09|25.89|28.3|26.1|28.4|26.2|28.09|25.89|0
1715863200000|2024-05-16 12:40:00|28.32|26.12|28.08|25.88|28.32|26.12|28.08|25.88|0
1715863500000|2024-05-16 12:45:00|28.13|25.93|28.3|26.1|28.42|26.22|28.09|25.89|0
1715863800000|2024-05-16 12:50:00|28.32|26.12|28.47|26.27|28.54|26.34|28.25|26.05|0
1715864100000|2024-05-16 12:55:00|28.49|26.29|28.42|26.22|28.57|26.37|28.42|26.22|0
1715864400000|2024-05-16 13:00:00|28.44|26.24|28.49|26.29|28.57|26.37|28.39|26.19|0
1715864700000|2024-05-16 13:05:00|28.52|26.32|28.64|26.44|28.72|26.52|28.52|26.32|0
1715865000000|2024-05-16 13:10:00|28.61|26.41|28.68|26.48|28.74|26.54|28.56|26.36|0
1715865300000|2024-05-16 13:15:00|28.66|26.46|28.66|26.46|28.74|26.54|28.59|26.39|0
1715865600000|2024-05-16 13:20:00|28.69|26.49|28.59|26.39|28.69|26.49|28.49|26.29|0
1715865900000|2024-05-16 13:25:00|28.54|26.34|28.51|26.31|28.61|26.41|28.46|26.26|0
1715866200000|2024-05-16 13:30:00|28.53|26.33|28.33|26.13|28.53|26.33|28.19|25.99|0
1715866500000|2024-05-16 13:35:00|28.31|26.11|28.16|25.96|28.46|26.26|28.11|25.91|0
1715866800000|2024-05-16 13:40:00|28.18|25.98|28.38|26.18|28.46|26.26|28.18|25.98|0
1715867100000|2024-05-16 13:45:00|28.36|26.16|28.21|26.01|28.38|26.18|28.21|26.01|0
1715867400000|2024-05-16 13:50:00|28.18|25.98|28.21|26.01|28.28|26.08|28.11|25.91|0
1715867700000|2024-05-16 13:55:00|28.18|25.98|28.18|25.98|28.38|26.18|28.16|25.96|0
1715868000000|2024-05-16 14:00:00|28.15|25.95|28.28|26.08|28.35|26.15|28.13|25.93|0
1715868300000|2024-05-16 14:05:00|28.25|26.05|28.33|26.13|28.83|26.63|28.18|25.98|0
1715868600000|2024-05-16 14:10:00|28.3|26.1|28.05|25.85|28.33|26.13|27.95|25.75|0
1715868900000|2024-05-16 14:15:00|28.03|25.83|27.78|25.58|28.03|25.83|27.78|25.58|0
1715869200000|2024-05-16 14:20:00|27.83|25.63|27.68|25.48|27.93|25.73|27.66|25.46|0
1715869500000|2024-05-16 14:25:00|27.66|25.46|27.78|25.58|27.78|25.58|27.61|25.41|0
1715869800000|2024-05-16 14:30:00|27.73|25.53|27.83|25.63|27.85|25.65|27.63|25.43|0
1715870100000|2024-05-16 14:35:00|27.85|25.65|27.75|25.55|27.85|25.65|27.63|25.43|0
1715870400000|2024-05-16 14:40:00|27.78|25.58|28.05|25.85|28.1|25.9|27.48|25.28|0
1715870700000|2024-05-16 14:45:00|28.02|25.82|28.04|25.84|28.07|25.87|27.97|25.77|0
1715871000000|2024-05-16 14:50:00|28.02|25.82|27.87|25.67|28.09|25.89|27.87|25.67|0
1715871300000|2024-05-16 14:55:00|27.85|25.65|27.61|25.41|27.92|25.72|27.49|25.29|0
1715871600000|2024-05-16 15:00:00|27.58|25.38|27.58|25.38|27.68|25.48|27.46|25.26|0
1715871900000|2024-05-16 15:05:00|27.56|25.36|27.6|25.4|27.77|25.57|27.51|25.31|0
1715872200000|2024-05-16 15:10:00|27.63|25.43|28.16|25.96|28.28|26.08|27.63|25.43|0
1715872500000|2024-05-16 15:15:00|28.19|25.99|28.21|26.01|28.41|26.21|28.18|25.98|0
1715872800000|2024-05-16 15:20:00|28.26|26.06|28.16|25.96|28.4|26.2|28.08|25.88|0
1715873100000|2024-05-16 15:25:00|28.18|25.98|27.82|25.62|28.18|25.98|27.82|25.62|0
1715873400000|2024-05-16 15:30:00|27.79|25.59|27.67|25.47|27.91|25.71|27.62|25.42|0
1715873700000|2024-05-16 15:35:00|27.64|25.44|28.03|25.83|28.18|25.98|27.64|25.44|0
1715874000000|2024-05-16 15:40:00|28.06|25.86|27.93|25.73|28.18|25.98|27.93|25.73|0
1715874300000|2024-05-16 15:45:00|27.96|25.76|28.13|25.93|28.15|25.95|27.93|25.73|0
1715874600000|2024-05-16 15:50:00|28.15|25.95|27.98|25.78|28.18|25.98|27.95|25.75|0
1715874900000|2024-05-16 15:55:00|27.95|25.75|28.03|25.83|28.05|25.85|27.93|25.73|0
1715875200000|2024-05-16 16:00:00|28.05|25.85|28.39|26.19|28.62|26.42|28.05|25.85|0
1715875500000|2024-05-16 16:05:00|28.42|26.22|28.39|26.19|28.52|26.32|28.32|26.12|0
1715875800000|2024-05-16 16:10:00|28.42|26.22|28.24|26.04|28.42|26.22|28.19|25.99|0
1715876100000|2024-05-16 16:15:00|28.27|26.07|28.46|26.26|28.49|26.29|28.24|26.04|0
1715876400000|2024-05-16 16:20:00|28.49|26.29|28.36|26.16|28.64|26.44|28.34|26.14|0
1715876700000|2024-05-16 16:25:00|28.34|26.14|28.41|26.21|28.49|26.29|28.29|26.09|0
1715877000000|2024-05-16 16:30:00|28.44|26.24|28.51|26.31|28.68|26.48|28.44|26.24|0
1715877300000|2024-05-16 16:35:00|28.53|26.33|28.41|26.21|28.66|26.46|28.41|26.21|0
1715877600000|2024-05-16 16:40:00|28.43|26.23|28.41|26.21|28.57|26.37|28.38|26.18|0
1715877900000|2024-05-16 16:45:00|28.38|26.18|28.36|26.16|28.51|26.31|28.26|26.06|0
1715878200000|2024-05-16 16:50:00|28.38|26.18|28.18|25.98|28.38|26.18|28.18|25.98|0
1715878500000|2024-05-16 16:55:00|28.16|25.96|28.21|26.01|28.28|26.08|28.16|25.96|0
1715878800000|2024-05-16 17:00:00|28.23|26.03|28.4|26.2|28.53|26.33|28.18|25.98|0
1715879100000|2024-05-16 17:05:00|28.43|26.23|28.2|26|28.45|26.25|28.18|25.98|0
1715879400000|2024-05-16 17:10:00|28.23|26.03|28.13|25.93|28.33|26.13|28.13|25.93|0
1715879700000|2024-05-16 17:15:00|28.15|25.95|28.2|26|28.3|26.1|28.08|25.88|0
1715880000000|2024-05-16 17:20:00|28.18|25.98|29.3|27.1|29.32|27.12|28.15|25.95|0
1715880300000|2024-05-16 17:25:00|29.32|27.12|29.17|26.97|29.45|27.25|28.79|26.59|0
1715880600000|2024-05-16 17:30:00|29.15|26.95|28.89|26.69|29.15|26.95|28.82|26.62|0
1715880900000|2024-05-16 17:35:00|28.92|26.72|29.22|27.02|29.35|27.15|28.92|26.72|0
1715881200000|2024-05-16 17:40:00|29.24|27.04|29.09|26.89|29.4|27.2|29.02|26.82|0
1715881500000|2024-05-16 17:45:00|29.12|26.92|29.39|27.19|29.55|27.35|29.07|26.87|0
1715881800000|2024-05-16 17:50:00|29.42|27.22|28.3|26.1|29.44|27.24|28.25|26.05|0
1715882100000|2024-05-16 17:55:00|28.28|26.08|28.23|26.03|28.38|26.18|28.15|25.95|0
1715882400000|2024-05-16 18:00:00|28.2|26|28.45|26.25|28.45|26.25|28.2|26|0
1715882700000|2024-05-16 18:05:00|28.4|26.2|28.67|26.47|28.75|26.55|28.32|26.12|0
1715883000000|2024-05-16 18:10:00|28.7|26.5|29.15|26.95|29.18|26.98|28.62|26.42|0
1715883300000|2024-05-16 18:15:00|29.2|27|28.95|26.75|29.25|27.05|28.9|26.7|0
1715883600000|2024-05-16 18:20:00|28.92|26.72|28.64|26.44|28.97|26.77|28.62|26.42|0
1715883900000|2024-05-16 18:25:00|28.62|26.42|28.79|26.59|28.94|26.74|28.62|26.42|0
1715884200000|2024-05-16 18:30:00|28.77|26.57|28.59|26.39|28.77|26.57|28.44|26.24|0
1715884500000|2024-05-16 18:35:00|28.61|26.41|28.49|26.29|28.64|26.44|28.41|26.21|0
1715884800000|2024-05-16 18:40:00|28.46|26.26|28.21|26.01|28.49|26.29|28.19|25.99|0
1715885100000|2024-05-16 18:45:00|28.24|26.04|28.31|26.11|28.41|26.21|28.16|25.96|0
1715885400000|2024-05-16 18:50:00|28.34|26.14|28.26|26.06|28.44|26.24|28.26|26.06|0
1715885700000|2024-05-16 18:55:00|28.24|26.04|28.19|25.99|28.41|26.21|28.14|25.94|0
1715886000000|2024-05-16 19:00:00|28.14|25.94|28.13|25.93|28.36|26.16|28.09|25.89|0
1715886300000|2024-05-16 19:05:00|28.11|25.91|28.08|25.88|28.23|26.03|28.04|25.84|0
1715886600000|2024-05-16 19:10:00|28.11|25.91|28.21|26.01|28.31|26.11|28.08|25.88|0
1715886900000|2024-05-16 19:15:00|28.23|26.03|28.18|25.98|28.35|26.15|28.11|25.91|0
1715887200000|2024-05-16 19:20:00|28.2|26|28.33|26.13|28.35|26.15|28.16|25.96|0
1715887500000|2024-05-16 19:25:00|28.35|26.15|28.28|26.08|28.4|26.2|28.25|26.05|0
1715887800000|2024-05-16 19:30:00|28.35|26.15|28.65|26.45|28.83|26.63|28.3|26.1|0
1715888100000|2024-05-16 19:35:00|28.67|26.47|28.45|26.25|28.72|26.52|28.13|25.93|0
1715888400000|2024-05-16 19:40:00|28.43|26.23|28.6|26.4|28.68|26.48|28.33|26.13|0
1715888700000|2024-05-16 19:45:00|28.63|26.43|28.55|26.35|28.73|26.53|28.37|26.17|0
1715889000000|2024-05-16 19:50:00|28.57|26.37|27.7|25.5|28.57|26.37|27.68|25.48|0
1715889300000|2024-05-16 19:55:00|27.88|25.68|28.87|26.67|29.1|26.9|27.88|25.68|0
1715889600000|2024-05-16 20:00:00|28.98|26.78|29.08|26.88|29.28|27.08|28.95|26.75|0
1715889900000|2024-05-16 20:05:00|29.05|26.85|29.2|27|29.23|27.03|29.03|26.83|0
1715890200000|2024-05-16 20:10:00|29.18|26.98|29.23|27.03|29.28|27.08|29.15|26.95|0
1715890500000|2024-05-16 20:15:00|29.33|26.93|29.22|26.82|29.35|26.95|29.22|26.82|0
1715890800000|2024-05-16 20:20:00|29.2|26.8|29.35|26.95|29.35|26.95|29.17|26.77|0
1715891100000|2024-05-16 20:25:00|29.33|26.93|29.35|26.95|29.38|26.98|29.32|26.92|0
1715891400000|2024-05-16 20:30:00|29.32|26.92|29.45|27.05|29.53|27.13|29.32|26.92|0
1715891700000|2024-05-16 20:35:00|29.43|27.03|29.37|26.97|29.45|27.05|29.37|26.97|0
1715892000000|2024-05-16 20:40:00|29.4|27|29.37|26.97|29.4|27|29.35|26.95|0
1715892300000|2024-05-16 20:45:00|29.35|26.95|29.42|27.02|29.42|27.02|29.35|26.95|0
1715892600000|2024-05-16 20:50:00|29.4|27|29.47|27.07|29.47|27.07|29.4|27|0
1715892900000|2024-05-16 20:55:00|29.45|27.05|29.48|27.08|29.5|27.1|29.45|27.05|0
1715893200000|2024-05-16 21:00:00|29.47|27.07|29.49|27.09|29.55|27.15|29.47|27.07|0
1715893500000|2024-05-16 21:05:00|29.48|27.08|29.46|27.06|29.48|27.08|29.46|27.06|0
1715893800000|2024-05-16 21:10:00|29.47|27.07|29.37|26.97|29.47|27.07|29.37|26.97|0
1715894100000|2024-05-16 21:15:00|29.33|26.93|29.35|26.95|29.39|26.99|29.33|26.93|0
1715894400000|2024-05-16 21:20:00|29.36|26.96|29.24|26.84|29.36|26.96|29.21|26.81|0
1715894700000|2024-05-16 21:25:00|29.22|26.82|29.2|26.8|29.24|26.84|29.2|26.8|0
1715895000000|2024-05-16 21:30:00|29.21|26.81|29.21|26.81|29.21|26.81|29.19|26.79|0
1715895300000|2024-05-16 21:35:00|29.2|26.8|29.16|26.76|29.21|26.81|29.16|26.76|0
1715895600000|2024-05-16 21:40:00|29.17|26.77|29.14|26.74|29.18|26.78|29.14|26.74|0
1715895900000|2024-05-16 21:45:00|29.13|26.73|29.12|26.72|29.15|26.75|29.11|26.71|0
1715896200000|2024-05-16 21:50:00|29.09|26.69|29.15|26.75|29.16|26.76|29.07|26.67|0
1715896500000|2024-05-16 21:55:00|29.17|26.77|29.16|26.76|29.19|26.79|29.16|26.76|0
1715896800000|2024-05-16 22:00:00|29.13|26.73|29.22|26.82|29.25|26.85|29.07|26.67|0
1715897100000|2024-05-16 22:05:00|29.25|26.85|29.22|26.82|29.32|26.92|29.2|26.8|0
1715897400000|2024-05-16 22:10:00|29.25|26.85|29.27|26.87|29.27|26.87|29.22|26.82|0
1715897700000|2024-05-16 22:15:00|29.24|26.84|29.24|26.84|29.3|26.9|29.24|26.84|0
1715898000000|2024-05-16 22:20:00|29.22|26.82|29.11|26.71|29.22|26.82|29.11|26.71|0
1715898300000|2024-05-16 22:25:00|29.09|26.69|29.19|26.79|29.19|26.79|29.06|26.66|0
1715898600000|2024-05-16 22:30:00|29.14|26.74|29.34|26.94|29.37|26.97|29.14|26.74|0
1715898900000|2024-05-16 22:35:00|29.32|26.92|29.21|26.81|29.32|26.92|29.21|26.81|0
1715899200000|2024-05-16 22:40:00|29.24|26.84|29.13|26.73|29.24|26.84|29.13|26.73|0
1715899500000|2024-05-16 22:45:00|29.11|26.71|29.08|26.68|29.13|26.73|29.06|26.66|0
1715899800000|2024-05-16 22:50:00|29.11|26.71|29.11|26.71|29.15|26.75|29.1|26.7|0
1715900100000|2024-05-16 22:55:00|29.08|26.68|29.1|26.7|29.13|26.73|29.07|26.67|0
1715900400000|2024-05-16 23:00:00|29.13|26.73|29.13|26.73|29.16|26.76|29.1|26.7|0
1715900700000|2024-05-16 23:05:00|29.12|26.72|29.18|26.78|29.23|26.83|29.08|26.68|0
1715901000000|2024-05-16 23:10:00|29.15|26.75|29.08|26.68|29.15|26.75|29.08|26.68|0
1715901300000|2024-05-16 23:15:00|29.13|26.73|29.07|26.67|29.13|26.73|29.05|26.65|0
1715901600000|2024-05-16 23:20:00|29.06|26.66|29.1|26.7|29.1|26.7|29.05|26.65|0
1715901900000|2024-05-16 23:25:00|29.12|26.72|29.07|26.67|29.12|26.72|29.03|26.63|0
1715902200000|2024-05-16 23:30:00|29.05|26.65|28.99|26.59|29.05|26.65|28.99|26.59|0
1715902500000|2024-05-16 23:35:00|29.02|26.62|28.94|26.54|29.02|26.62|28.92|26.52|0
1715902800000|2024-05-16 23:40:00|28.97|26.57|29.02|26.62|29.02|26.62|28.97|26.57|0
1715903100000|2024-05-16 23:45:00|28.99|26.59|29.12|26.72|29.12|26.72|28.97|26.57|0
1715903400000|2024-05-16 23:50:00|29.09|26.69|29.08|26.68|29.09|26.69|29.06|26.66|0
1715903700000|2024-05-16 23:55:00|29.09|26.69|29.04|26.64|29.09|26.69|29.01|26.61|0
1715904000000|2024-05-17 00:00:00|29.01|26.61|29.01|26.61|29.09|26.69|28.96|26.56|0
1715904300000|2024-05-17 00:05:00|29.04|26.64|28.98|26.58|29.04|26.64|28.93|26.53|0
1715904600000|2024-05-17 00:10:00|28.97|26.57|29.06|26.66|29.06|26.66|28.96|26.56|0
1715904900000|2024-05-17 00:15:00|28.96|26.76|28.93|26.73|29.04|26.84|28.93|26.73|0
1715905200000|2024-05-17 00:20:00|28.91|26.71|28.93|26.73|28.93|26.73|28.87|26.67|0
1715905500000|2024-05-17 00:25:00|28.96|26.76|28.93|26.73|28.96|26.76|28.9|26.7|0
1715905800000|2024-05-17 00:30:00|28.96|26.76|28.88|26.68|28.96|26.76|28.88|26.68|0
1715906100000|2024-05-17 00:35:00|28.9|26.7|28.83|26.63|28.93|26.73|28.83|26.63|0
1715906400000|2024-05-17 00:40:00|29.11|26.91|29.57|27.37|29.59|27.39|28.94|26.74|0
1715906700000|2024-05-17 00:45:00|29.59|27.39|29.54|27.34|29.62|27.42|29.54|27.34|0
1715907000000|2024-05-17 00:50:00|29.51|27.31|29.49|27.29|29.57|27.37|29.49|27.29|0
1715907300000|2024-05-17 00:55:00|29.51|27.31|29.51|27.31|29.51|27.31|29.46|27.26|0
1715907600000|2024-05-17 01:00:00|29.49|27.29|29.48|27.28|29.51|27.31|29.48|27.28|0
1715907900000|2024-05-17 01:05:00|29.46|27.26|29.43|27.23|29.46|27.26|29.41|27.21|0
1715908200000|2024-05-17 01:10:00|29.41|27.21|29.46|27.26|29.48|27.28|29.41|27.21|0
1715908500000|2024-05-17 01:15:00|29.48|27.28|29.48|27.28|29.51|27.31|29.46|27.26|0
1715908800000|2024-05-17 01:20:00|29.49|27.29|29.51|27.31|29.51|27.31|29.43|27.23|0
1715909100000|2024-05-17 01:25:00|29.53|27.33|29.45|27.25|29.53|27.33|29.45|27.25|0
1715909400000|2024-05-17 01:30:00|29.43|27.23|29.37|27.17|29.43|27.23|29.35|27.15|0
1715909700000|2024-05-17 01:35:00|29.4|27.2|29.35|27.15|29.42|27.22|29.32|27.12|0
1715910000000|2024-05-17 01:40:00|29.37|27.17|29.35|27.15|29.4|27.2|29.35|27.15|0
1715910300000|2024-05-17 01:45:00|29.32|27.12|29.29|27.09|29.35|27.15|29.29|27.09|0
1715910600000|2024-05-17 01:50:00|29.34|27.14|29.37|27.17|29.37|27.17|29.34|27.14|0
1715910900000|2024-05-17 01:55:00|29.34|27.14|29.37|27.17|29.39|27.19|29.34|27.14|0
1715911200000|2024-05-17 02:00:00|29.34|27.14|29.44|27.24|29.44|27.24|29.34|27.14|0
1715911500000|2024-05-17 02:05:00|29.42|27.22|29.47|27.27|29.49|27.29|29.39|27.19|0
1715911800000|2024-05-17 02:10:00|29.45|27.25|29.49|27.29|29.52|27.32|29.45|27.25|0
1715912100000|2024-05-17 02:15:00|29.47|27.27|29.46|27.26|29.49|27.29|29.46|27.26|0
1715912400000|2024-05-17 02:20:00|29.49|27.29|29.46|27.26|29.49|27.29|29.44|27.24|0
1715912700000|2024-05-17 02:25:00|29.49|27.29|29.51|27.31|29.56|27.36|29.49|27.29|0
1715913000000|2024-05-17 02:30:00|29.54|27.34|29.56|27.36|29.59|27.39|29.54|27.34|0
1715913300000|2024-05-17 02:35:00|29.54|27.34|29.51|27.31|29.56|27.36|29.51|27.31|0
1715913600000|2024-05-17 02:40:00|29.54|27.34|29.53|27.33|29.56|27.36|29.51|27.31|0
1715913900000|2024-05-17 02:45:00|29.56|27.36|29.56|27.36|29.59|27.39|29.56|27.36|0
1715914200000|2024-05-17 02:50:00|29.59|27.39|29.66|27.46|29.66|27.46|29.56|27.36|0
1715914500000|2024-05-17 02:55:00|29.64|27.44|29.66|27.46|29.71|27.51|29.64|27.44|0
1715914800000|2024-05-17 03:00:00|29.63|27.43|29.66|27.46|29.68|27.48|29.61|27.41|0
1715915100000|2024-05-17 03:05:00|29.65|27.45|29.68|27.48|29.68|27.48|29.63|27.43|0
1715915400000|2024-05-17 03:10:00|29.7|27.5|29.75|27.55|29.76|27.56|29.7|27.5|0
1715915700000|2024-05-17 03:15:00|29.76|27.56|29.73|27.53|29.76|27.56|29.71|27.51|0
1715916000000|2024-05-17 03:20:00|29.76|27.56|29.7|27.5|29.76|27.56|29.7|27.5|0
1715916300000|2024-05-17 03:25:00|29.68|27.48|29.68|27.48|29.7|27.5|29.68|27.48|0
1715916600000|2024-05-17 03:30:00|29.7|27.5|29.7|27.5|29.75|27.55|29.7|27.5|0
1715916900000|2024-05-17 03:35:00|29.73|27.53|29.7|27.5|29.73|27.53|29.7|27.5|0
1715917200000|2024-05-17 03:40:00|29.67|27.47|29.7|27.5|29.75|27.55|29.67|27.47|0
1715917500000|2024-05-17 03:45:00|29.72|27.52|29.75|27.55|29.75|27.55|29.69|27.49|0
1715917800000|2024-05-17 03:50:00|29.72|27.52|29.67|27.47|29.72|27.52|29.67|27.47|0
1715918100000|2024-05-17 03:55:00|29.7|27.5|29.72|27.52|29.75|27.55|29.67|27.47|0
1715918400000|2024-05-17 04:00:00|29.7|27.5|29.75|27.55|29.75|27.55|29.69|27.49|0
1715918700000|2024-05-17 04:05:00|29.76|27.56|29.77|27.57|29.77|27.57|29.75|27.55|0
1715919000000|2024-05-17 04:10:00|29.74|27.54|29.72|27.52|29.74|27.54|29.72|27.52|0
1715919300000|2024-05-17 04:15:00|29.69|27.49|29.69|27.49|29.69|27.49|29.66|27.46|0
1715919600000|2024-05-17 04:20:00|29.66|27.46|29.66|27.46|29.66|27.46|29.66|27.46|0
1715919900000|2024-05-17 04:25:00|29.65|27.45|29.64|27.44|29.66|27.46|29.64|27.44|0
1715920200000|2024-05-17 04:30:00|29.61|27.41|29.58|27.38|29.61|27.41|29.58|27.38|0
1715920500000|2024-05-17 04:35:00|29.61|27.41|29.58|27.38|29.61|27.41|29.58|27.38|0
1715920800000|2024-05-17 04:40:00|29.55|27.35|29.55|27.35|29.58|27.38|29.53|27.33|0
1715921100000|2024-05-17 04:45:00|29.53|27.33|29.58|27.38|29.6|27.4|29.53|27.33|0
1715921400000|2024-05-17 04:50:00|29.6|27.4|29.58|27.38|29.6|27.4|29.55|27.35|0
1715921700000|2024-05-17 04:55:00|29.55|27.35|29.55|27.35|29.58|27.38|29.52|27.32|0
1715922000000|2024-05-17 05:00:00|29.52|27.32|29.47|27.27|29.57|27.37|29.47|27.27|0
1715922300000|2024-05-17 05:05:00|29.5|27.3|29.47|27.27|29.52|27.32|29.44|27.24|0
1715922600000|2024-05-17 05:10:00|29.46|27.26|29.44|27.24|29.47|27.27|29.44|27.24|0
1715922900000|2024-05-17 05:15:00|29.47|27.27|29.49|27.29|29.49|27.29|29.44|27.24|0
1715923200000|2024-05-17 05:20:00|29.51|27.31|29.52|27.32|29.54|27.34|29.49|27.29|0
1715923500000|2024-05-17 05:25:00|29.49|27.29|29.62|27.42|29.62|27.42|29.49|27.29|0
1715923800000|2024-05-17 05:30:00|29.64|27.44|29.62|27.42|29.64|27.44|29.59|27.39|0
1715924100000|2024-05-17 05:35:00|29.59|27.39|29.51|27.31|29.59|27.39|29.51|27.31|0
1715924400000|2024-05-17 05:40:00|29.54|27.34|29.49|27.29|29.55|27.35|29.49|27.29|0
1715924700000|2024-05-17 05:45:00|29.5|27.3|29.54|27.34|29.54|27.34|29.49|27.29|0
1715925000000|2024-05-17 05:50:00|29.51|27.31|29.43|27.23|29.54|27.34|29.43|27.23|0
1715925300000|2024-05-17 05:55:00|29.46|27.26|29.46|27.26|29.53|27.33|29.43|27.23|0
1715925600000|2024-05-17 06:00:00|29.48|27.28|29.3|27.1|29.48|27.28|29.25|27.05|0
1715925900000|2024-05-17 06:05:00|29.33|27.13|29.32|27.12|29.38|27.18|29.27|27.07|0
1715926200000|2024-05-17 06:10:00|29.35|27.15|29.4|27.2|29.43|27.23|29.32|27.12|0
1715926500000|2024-05-17 06:15:00|29.43|27.23|29.3|27.1|29.43|27.23|29.3|27.1|0
1715926800000|2024-05-17 06:20:00|29.31|27.11|29.27|27.07|29.32|27.12|29.24|27.04|0
1715927100000|2024-05-17 06:25:00|29.3|27.1|29.24|27.04|29.32|27.12|29.24|27.04|0
1715927400000|2024-05-17 06:30:00|29.27|27.07|29.16|26.96|29.29|27.09|29.14|26.94|0
1715927700000|2024-05-17 06:35:00|29.19|26.99|29.24|27.04|29.27|27.07|29.14|26.94|0
1715928000000|2024-05-17 06:40:00|29.21|27.01|29.29|27.09|29.37|27.17|29.21|27.01|0
1715928300000|2024-05-17 06:45:00|29.32|27.12|29.26|27.06|29.35|27.15|29.26|27.06|0
1715928600000|2024-05-17 06:50:00|29.25|27.05|29.26|27.06|29.31|27.11|29.24|27.04|0
1715928900000|2024-05-17 06:55:00|29.24|27.04|29.41|27.21|29.41|27.21|29.24|27.04|0
1715929200000|2024-05-17 07:00:00|29.44|27.24|29.22|27.02|29.44|27.24|29.21|27.01|0
1715929500000|2024-05-17 07:05:00|29.23|27.03|29.39|27.19|29.41|27.21|29.23|27.03|0
1715929800000|2024-05-17 07:10:00|29.44|27.24|29.33|27.13|29.44|27.24|29.33|27.13|0
1715930100000|2024-05-17 07:15:00|29.31|27.11|29.36|27.16|29.36|27.16|29.25|27.05|0
1715930400000|2024-05-17 07:20:00|29.38|27.18|28.77|26.57|29.46|27.26|28.74|26.54|0
1715930700000|2024-05-17 07:25:00|28.79|26.59|28.74|26.54|28.79|26.59|28.74|26.54|0
1715931000000|2024-05-17 07:30:00|28.77|26.57|28.82|26.62|28.82|26.62|28.69|26.49|0
1715931300000|2024-05-17 07:35:00|28.84|26.64|28.76|26.56|28.89|26.69|28.74|26.54|0
1715931600000|2024-05-17 07:40:00|28.79|26.59|28.66|26.46|28.81|26.61|28.66|26.46|0
1715931900000|2024-05-17 07:45:00|28.69|26.49|28.66|26.46|28.74|26.54|28.66|26.46|0
1715932200000|2024-05-17 07:50:00|28.68|26.48|28.78|26.58|28.81|26.61|28.68|26.48|0
1715932500000|2024-05-17 07:55:00|28.81|26.61|28.86|26.66|28.91|26.71|28.81|26.61|0
1715932800000|2024-05-17 08:00:00|28.88|26.68|28.99|26.79|29.01|26.81|28.83|26.63|0
1715933100000|2024-05-17 08:05:00|28.96|26.76|29.37|27.17|29.4|27.2|28.96|26.76|0
1715933400000|2024-05-17 08:10:00|29.34|27.14|29.38|27.18|29.39|27.19|29.19|26.99|0
1715933700000|2024-05-17 08:15:00|29.42|27.22|29.39|27.19|29.47|27.27|29.34|27.14|0
1715934000000|2024-05-17 08:20:00|29.38|27.18|29.37|27.17|29.5|27.3|29.34|27.14|0
1715934300000|2024-05-17 08:25:00|29.39|27.19|29.47|27.27|29.49|27.29|29.34|27.14|0
1715934600000|2024-05-17 08:30:00|29.44|27.24|29.47|27.27|29.52|27.32|29.41|27.21|0
1715934900000|2024-05-17 08:35:00|29.44|27.24|29.44|27.24|29.49|27.29|29.36|27.16|0
1715935200000|2024-05-17 08:40:00|29.43|27.23|29.33|27.13|29.44|27.24|29.33|27.13|0
1715935500000|2024-05-17 08:45:00|29.36|27.16|29.36|27.16|29.44|27.24|29.33|27.13|0
1715935800000|2024-05-17 08:50:00|29.38|27.18|29.25|27.05|29.41|27.21|29.25|27.05|0
1715936100000|2024-05-17 08:55:00|29.23|27.03|29.25|27.05|29.28|27.08|29.23|27.03|0
1715936400000|2024-05-17 09:00:00|29.23|27.03|29.02|26.82|29.23|27.03|28.99|26.79|0
1715936700000|2024-05-17 09:05:00|28.99|26.79|28.97|26.77|29.1|26.9|28.96|26.76|0
1715937000000|2024-05-17 09:10:00|28.94|26.74|28.94|26.74|28.97|26.77|28.81|26.61|0
1715937300000|2024-05-17 09:15:00|28.92|26.72|29.02|26.82|29.09|26.89|28.89|26.69|0
1715937600000|2024-05-17 09:20:00|29.04|26.84|28.99|26.79|29.14|26.94|28.99|26.79|0
1715937900000|2024-05-17 09:25:00|29|26.8|28.89|26.69|29.01|26.81|28.89|26.69|0
1715938200000|2024-05-17 09:30:00|28.91|26.71|28.94|26.74|29.01|26.81|28.89|26.69|0
1715938500000|2024-05-17 09:35:00|28.96|26.76|28.96|26.76|28.99|26.79|28.93|26.73|0
1715938800000|2024-05-17 09:40:00|28.99|26.79|28.88|26.68|28.99|26.79|28.86|26.66|0
1715939100000|2024-05-17 09:45:00|28.91|26.71|28.73|26.53|28.91|26.71|28.68|26.48|0
1715939400000|2024-05-17 09:50:00|28.75|26.55|28.8|26.6|28.88|26.68|28.73|26.53|0
1715939700000|2024-05-17 09:55:00|28.78|26.58|28.93|26.73|28.93|26.73|28.78|26.58|0
1715940000000|2024-05-17 10:00:00|28.9|26.7|28.9|26.7|28.95|26.75|28.85|26.65|0
1715940300000|2024-05-17 10:05:00|28.93|26.73|29.03|26.83|29.11|26.91|28.93|26.73|0
1715940600000|2024-05-17 10:10:00|29.05|26.85|29.08|26.88|29.13|26.93|29.05|26.85|0
1715940900000|2024-05-17 10:15:00|29.09|26.89|28.97|26.77|29.15|26.95|28.97|26.77|0
1715941200000|2024-05-17 10:20:00|29|26.8|28.9|26.7|29.03|26.83|28.87|26.67|0
1715941500000|2024-05-17 10:25:00|28.92|26.72|28.87|26.67|28.95|26.75|28.82|26.62|0
1715941800000|2024-05-17 10:30:00|28.84|26.64|28.94|26.74|28.94|26.74|28.82|26.62|0
1715942100000|2024-05-17 10:35:00|28.92|26.72|28.97|26.77|29.05|26.85|28.92|26.72|0
1715942400000|2024-05-17 10:40:00|28.99|26.79|28.94|26.74|28.99|26.79|28.92|26.72|0
1715942700000|2024-05-17 10:45:00|28.97|26.77|28.94|26.74|28.99|26.79|28.92|26.72|0
1715943000000|2024-05-17 10:50:00|28.97|26.77|28.89|26.69|28.97|26.77|28.81|26.61|0
1715943300000|2024-05-17 10:55:00|28.86|26.66|28.76|26.56|28.91|26.71|28.76|26.56|0
1715943600000|2024-05-17 11:00:00|28.73|26.53|28.78|26.58|28.78|26.58|28.68|26.48|0
1715943900000|2024-05-17 11:05:00|28.81|26.61|28.83|26.63|28.91|26.71|28.78|26.58|0
1715944200000|2024-05-17 11:10:00|28.86|26.66|28.96|26.76|28.96|26.76|28.83|26.63|0
1715944500000|2024-05-17 11:15:00|28.91|26.71|28.68|26.48|28.91|26.71|28.68|26.48|0
1715944800000|2024-05-17 11:20:00|28.7|26.5|28.73|26.53|28.73|26.53|28.68|26.48|0
1715945100000|2024-05-17 11:25:00|28.75|26.55|28.6|26.4|28.75|26.55|28.58|26.38|0
1715945400000|2024-05-17 11:30:00|28.57|26.37|28.57|26.37|28.63|26.43|28.55|26.35|0
1715945700000|2024-05-17 11:35:00|28.6|26.4|28.6|26.4|28.67|26.47|28.6|26.4|0
1715946000000|2024-05-17 11:40:00|28.57|26.37|28.5|26.3|28.6|26.4|28.4|26.2|0
1715946300000|2024-05-17 11:45:00|28.47|26.27|28.52|26.32|28.6|26.4|28.47|26.27|0
1715946600000|2024-05-17 11:50:00|28.49|26.29|28.57|26.37|28.57|26.37|28.49|26.29|0
1715946900000|2024-05-17 11:55:00|28.59|26.39|28.59|26.39|28.62|26.42|28.54|26.34|0
1715947200000|2024-05-17 12:00:00|28.62|26.42|28.57|26.37|28.64|26.44|28.52|26.32|0
1715947500000|2024-05-17 12:05:00|28.59|26.39|28.44|26.24|28.64|26.44|28.44|26.24|0
1715947800000|2024-05-17 12:10:00|28.46|26.26|28.59|26.39|28.6|26.4|28.44|26.24|0
1715948100000|2024-05-17 12:15:00|28.61|26.41|28.56|26.36|28.71|26.51|28.56|26.36|0
1715948400000|2024-05-17 12:20:00|28.54|26.34|28.56|26.36|28.61|26.41|28.36|26.16|0
1715948700000|2024-05-17 12:25:00|28.54|26.34|28.41|26.21|28.56|26.36|28.41|26.21|0
1715949000000|2024-05-17 12:30:00|28.38|26.18|28.36|26.16|28.41|26.21|28.33|26.13|0
1715949300000|2024-05-17 12:35:00|28.33|26.13|28.33|26.13|28.41|26.21|28.28|26.08|0
1715949600000|2024-05-17 12:40:00|28.36|26.16|28.3|26.1|28.43|26.23|28.28|26.08|0
1715949900000|2024-05-17 12:45:00|28.28|26.08|28.23|26.03|28.35|26.15|28.23|26.03|0
1715950200000|2024-05-17 12:50:00|28.24|26.04|28.3|26.1|28.35|26.15|28.24|26.04|0
1715950500000|2024-05-17 12:55:00|28.28|26.08|28.18|25.98|28.33|26.13|28.16|25.96|0
1715950800000|2024-05-17 13:00:00|28.2|26|28.32|26.12|28.4|26.2|28.18|25.98|0
1715951100000|2024-05-17 13:05:00|28.3|26.1|28.4|26.2|28.42|26.22|28.3|26.1|0
1715951400000|2024-05-17 13:10:00|28.42|26.22|28.32|26.12|28.47|26.27|28.32|26.12|0
1715951700000|2024-05-17 13:15:00|28.35|26.15|28.42|26.22|28.42|26.22|28.32|26.12|0
1715952000000|2024-05-17 13:20:00|28.39|26.19|28.49|26.29|28.52|26.32|28.38|26.18|0
1715952300000|2024-05-17 13:25:00|28.52|26.32|28.8|26.6|29.05|26.85|28.52|26.32|0
1715952600000|2024-05-17 13:30:00|28.72|26.52|28.72|26.52|28.82|26.62|28.32|26.12|0
1715952900000|2024-05-17 13:35:00|28.74|26.54|28.74|26.54|28.82|26.62|28.49|26.29|0
1715953200000|2024-05-17 13:40:00|28.72|26.52|28.97|26.77|29.02|26.82|28.72|26.52|0
1715953500000|2024-05-17 13:45:00|28.94|26.74|28.87|26.67|29.15|26.95|28.73|26.53|0
1715953800000|2024-05-17 13:50:00|28.82|26.62|28.84|26.64|28.99|26.79|28.76|26.56|0
1715954100000|2024-05-17 13:55:00|28.87|26.67|28.76|26.56|28.97|26.77|28.69|26.49|0
1715954400000|2024-05-17 14:00:00|28.71|26.51|28.61|26.41|28.79|26.59|28.58|26.38|0
1715954700000|2024-05-17 14:05:00|28.58|26.38|28.94|26.74|29.07|26.87|28.56|26.36|0
1715955000000|2024-05-17 14:10:00|28.89|26.69|28.94|26.74|29.14|26.94|28.84|26.64|0
1715955300000|2024-05-17 14:15:00|28.96|26.76|28.91|26.71|28.99|26.79|28.81|26.61|0
1715955600000|2024-05-17 14:20:00|28.88|26.68|28.58|26.38|28.88|26.68|28.53|26.33|0
1715955900000|2024-05-17 14:25:00|28.55|26.35|28.33|26.13|28.63|26.43|28.33|26.13|0
1715956200000|2024-05-17 14:30:00|28.35|26.15|28.22|26.02|28.5|26.3|28.22|26.02|0
1715956500000|2024-05-17 14:35:00|28.25|26.05|28.37|26.17|28.47|26.27|28.2|26|0
1715956800000|2024-05-17 14:40:00|28.35|26.15|28.27|26.07|28.4|26.2|28.25|26.05|0
1715957100000|2024-05-17 14:45:00|28.25|26.05|28.25|26.05|28.32|26.12|28.2|26|0
1715957400000|2024-05-17 14:50:00|28.27|26.07|28.27|26.07|28.39|26.19|28.24|26.04|0
1715957700000|2024-05-17 14:55:00|28.24|26.04|28.37|26.17|28.44|26.24|28.24|26.04|0
1715958000000|2024-05-17 15:00:00|28.39|26.19|28.97|26.77|29.05|26.85|28.39|26.19|0
1715958300000|2024-05-17 15:05:00|29|26.8|28.67|26.47|29.03|26.83|28.62|26.42|0
1715958600000|2024-05-17 15:10:00|28.64|26.44|28.62|26.42|28.82|26.62|28.57|26.37|0
1715958900000|2024-05-17 15:15:00|28.64|26.44|28.69|26.49|28.74|26.54|28.54|26.34|0
1715959200000|2024-05-17 15:20:00|28.72|26.52|28.84|26.64|28.92|26.72|28.66|26.46|0
1715959500000|2024-05-17 15:25:00|28.87|26.67|28.74|26.54|28.87|26.67|28.64|26.44|0
1715959800000|2024-05-17 15:30:00|28.71|26.51|28.94|26.74|29.07|26.87|28.69|26.49|0
1715960100000|2024-05-17 15:35:00|28.91|26.71|29.07|26.87|29.14|26.94|28.91|26.71|0
1715960400000|2024-05-17 15:40:00|29.09|26.89|29.01|26.81|29.17|26.97|28.96|26.76|0
1715960700000|2024-05-17 15:45:00|29.04|26.84|29.22|27.02|29.22|27.02|28.91|26.71|0
1715961000000|2024-05-17 15:50:00|29.17|26.97|28.81|26.61|29.19|26.99|28.76|26.56|0
1715961300000|2024-05-17 15:55:00|28.78|26.58|28.63|26.43|28.81|26.61|28.6|26.4|0
1715961600000|2024-05-17 16:00:00|28.65|26.45|28.53|26.33|28.68|26.48|28.45|26.25|0
1715961900000|2024-05-17 16:05:00|28.55|26.35|28.68|26.48|28.88|26.68|28.55|26.35|0
1715962200000|2024-05-17 16:10:00|28.65|26.45|28.75|26.55|28.83|26.63|28.63|26.43|0
1715962500000|2024-05-17 16:15:00|28.73|26.53|28.7|26.5|28.75|26.55|28.6|26.4|0
1715962800000|2024-05-17 16:20:00|28.72|26.52|28.88|26.68|29|26.8|28.7|26.5|0
1715963100000|2024-05-17 16:25:00|28.9|26.7|28.9|26.7|28.95|26.75|28.82|26.62|0
1715963400000|2024-05-17 16:30:00|28.93|26.73|28.85|26.65|29.05|26.85|28.82|26.62|0
1715963700000|2024-05-17 16:35:00|28.87|26.67|28.82|26.62|28.87|26.67|28.75|26.55|0
1715964000000|2024-05-17 16:40:00|28.87|26.67|29.1|26.9|29.15|26.95|28.85|26.65|0
1715964300000|2024-05-17 16:45:00|29.13|26.93|28.95|26.75|29.41|27.21|28.95|26.75|0
1715964600000|2024-05-17 16:50:00|28.92|26.72|28.72|26.52|28.92|26.72|28.69|26.49|0
1715964900000|2024-05-17 16:55:00|28.74|26.54|28.66|26.46|28.74|26.54|28.61|26.41|0
1715965200000|2024-05-17 17:00:00|28.69|26.49|28.61|26.41|28.74|26.54|28.56|26.36|0
1715965500000|2024-05-17 17:05:00|28.64|26.44|28.56|26.36|28.71|26.51|28.53|26.33|0
1715965800000|2024-05-17 17:10:00|28.58|26.38|28.58|26.38|28.71|26.51|28.56|26.36|0
1715966100000|2024-05-17 17:15:00|28.61|26.41|28.91|26.71|28.91|26.71|28.53|26.33|0
1715966400000|2024-05-17 17:20:00|28.94|26.74|28.86|26.66|28.96|26.76|28.76|26.56|0
1715966700000|2024-05-17 17:25:00|28.83|26.63|28.73|26.53|28.86|26.66|28.71|26.51|0
1715967000000|2024-05-17 17:30:00|28.71|26.51|28.83|26.63|28.86|26.66|28.63|26.43|0
1715967300000|2024-05-17 17:35:00|28.86|26.66|28.63|26.43|28.93|26.73|28.58|26.38|0
1715967600000|2024-05-17 17:40:00|28.6|26.4|28.58|26.38|28.68|26.48|28.55|26.35|0
1715967900000|2024-05-17 17:45:00|28.6|26.4|28.73|26.53|28.75|26.55|28.55|26.35|0
1715968200000|2024-05-17 17:50:00|28.75|26.55|28.7|26.5|28.75|26.55|28.57|26.37|0
1715968500000|2024-05-17 17:55:00|28.72|26.52|28.7|26.5|28.78|26.58|28.67|26.47|0
1715968800000|2024-05-17 18:00:00|28.67|26.47|29.16|26.96|29.16|26.96|28.67|26.47|0
1715969100000|2024-05-17 18:05:00|29.13|26.93|29.03|26.83|29.13|26.93|28.85|26.65|0
1715969400000|2024-05-17 18:10:00|29|26.8|29.62|27.42|29.7|27.5|29|26.8|0
1715969700000|2024-05-17 18:15:00|29.75|27.55|29.46|27.26|29.75|27.55|29.36|27.16|0
1715970000000|2024-05-17 18:20:00|29.49|27.29|29.08|26.88|29.75|27.55|29.05|26.85|0
1715970300000|2024-05-17 18:25:00|29|26.8|28.87|26.67|29|26.8|28.82|26.62|0
1715970600000|2024-05-17 18:30:00|28.89|26.69|28.76|26.56|28.89|26.69|28.61|26.41|0
1715970900000|2024-05-17 18:35:00|28.74|26.54|28.64|26.44|28.79|26.59|28.59|26.39|0
1715971200000|2024-05-17 18:40:00|28.66|26.46|28.79|26.59|28.87|26.67|28.61|26.41|0
1715971500000|2024-05-17 18:45:00|28.76|26.56|28.48|26.28|28.79|26.59|28.48|26.28|0
1715971800000|2024-05-17 18:50:00|28.51|26.31|28.15|25.95|28.51|26.31|28.13|25.93|0
1715972100000|2024-05-17 18:55:00|28.18|25.98|27.92|25.72|28.18|25.98|27.83|25.63|0
1715972400000|2024-05-17 19:00:00|27.95|25.75|27.9|25.7|28.1|25.9|27.87|25.67|0
1715972700000|2024-05-17 19:05:00|27.95|25.75|27.82|25.62|28.02|25.82|27.77|25.57|0
1715973000000|2024-05-17 19:10:00|27.8|25.6|27.82|25.62|27.95|25.75|27.77|25.57|0
1715973300000|2024-05-17 19:15:00|27.8|25.6|27.67|25.47|27.85|25.65|27.57|25.37|0
1715973600000|2024-05-17 19:20:00|27.65|25.45|27.52|25.32|27.7|25.5|27.42|25.22|0
1715973900000|2024-05-17 19:25:00|27.5|25.3|27.5|25.3|27.69|25.49|27.42|25.22|0
1715974200000|2024-05-17 19:30:00|27.52|25.32|27.62|25.42|27.72|25.52|27.47|25.27|0
1715974500000|2024-05-17 19:35:00|27.64|25.44|27.54|25.34|27.64|25.44|27.42|25.22|0
1715974800000|2024-05-17 19:40:00|27.52|25.32|27.64|25.44|27.74|25.54|27.47|25.27|0
1715975100000|2024-05-17 19:45:00|27.69|25.49|27.79|25.59|27.84|25.64|27.62|25.42|0
1715975400000|2024-05-17 19:50:00|27.84|25.64|27.59|25.39|27.91|25.71|27.44|25.24|0
1715975700000|2024-05-17 19:55:00|27.61|25.41|27.27|25.07|27.71|25.51|27.27|25.07|0
1715976000000|2024-05-17 20:00:00|27.17|24.97|27.46|25.26|27.59|25.39|27.17|24.97|0
1715976300000|2024-05-17 20:05:00|27.49|25.29|27.44|25.24|27.49|25.29|27.39|25.19|0
1715976600000|2024-05-17 20:10:00|27.41|25.21|27.41|25.21|27.44|25.24|27.36|25.16|0
1716165300000|2024-05-20 00:35:00|27.06|24.89|27.04|24.84|27.14|24.94|27.04|24.84|0
1716165600000|2024-05-20 00:40:00|27.06|24.86|27.01|24.81|27.06|24.86|26.97|24.77|0
1716165900000|2024-05-20 00:45:00|27.04|24.84|27.04|24.84|27.06|24.86|27.01|24.81|0
1716166200000|2024-05-20 00:50:00|27.06|24.86|27.03|24.83|27.06|24.86|27.01|24.81|0
1716166500000|2024-05-20 00:55:00|27.01|24.81|27.08|24.88|27.11|24.91|27.01|24.81|0
1716166800000|2024-05-20 01:00:00|27.11|24.91|27.08|24.88|27.13|24.93|27.06|24.86|0
1716167100000|2024-05-20 01:05:00|27.1|24.9|27.08|24.88|27.1|24.9|27.08|24.88|0
1716167400000|2024-05-20 01:10:00|27.09|24.89|27.05|24.85|27.1|24.9|27.05|24.85|0
1716167700000|2024-05-20 01:15:00|27.08|24.88|27.12|24.92|27.17|24.97|27.08|24.88|0
1716168000000|2024-05-20 01:20:00|27.11|24.91|27.03|24.83|27.15|24.95|27.03|24.83|0
1716168300000|2024-05-20 01:25:00|27.04|24.84|27.17|24.97|27.17|24.97|27.03|24.83|0
1716168600000|2024-05-20 01:30:00|27.15|24.95|27.17|24.97|27.19|24.99|27.15|24.95|0
1716168900000|2024-05-20 01:35:00|27.18|24.98|27.19|24.99|27.19|24.99|27.17|24.97|0
1716169200000|2024-05-20 01:40:00|27.17|24.97|27.14|24.94|27.17|24.97|27.12|24.92|0
1716169500000|2024-05-20 01:45:00|27.12|24.92|27.14|24.94|27.17|24.97|27.12|24.92|0
1716169800000|2024-05-20 01:50:00|27.15|24.95|27.12|24.92|27.15|24.95|27.09|24.89|0
1716170100000|2024-05-20 01:55:00|27.09|24.89|27.14|24.94|27.16|24.96|27.09|24.89|0
1716170400000|2024-05-20 02:00:00|27.15|24.95|27.16|24.96|27.19|24.99|27.14|24.94|0
1716170700000|2024-05-20 02:05:00|27.15|24.95|27.21|25.01|27.28|25.08|27.14|24.94|0
1716171000000|2024-05-20 02:10:00|27.23|25.03|27.18|24.98|27.23|25.03|27.18|24.98|0
1716171300000|2024-05-20 02:15:00|27.16|24.96|27.13|24.93|27.16|24.96|27.11|24.91|0
1716171600000|2024-05-20 02:20:00|27.16|24.96|27.13|24.93|27.16|24.96|27.13|24.93|0
1716171900000|2024-05-20 02:25:00|27.12|24.92|27.11|24.91|27.13|24.93|27.11|24.91|0
1716172200000|2024-05-20 02:30:00|27.13|24.93|27.08|24.88|27.13|24.93|27.06|24.86|0
1716172500000|2024-05-20 02:35:00|27.06|24.86|27.06|24.86|27.08|24.88|27.03|24.83|0
1716172800000|2024-05-20 02:40:00|27.03|24.83|26.98|24.78|27.03|24.83|26.96|24.76|0
1716173100000|2024-05-20 02:45:00|27.01|24.81|26.98|24.78|27.03|24.83|26.98|24.78|0
1716173400000|2024-05-20 02:50:00|27|24.8|26.98|24.78|27.03|24.83|26.98|24.78|0
1716173700000|2024-05-20 02:55:00|26.95|24.75|26.98|24.78|27|24.8|26.95|24.75|0
1716174000000|2024-05-20 03:00:00|26.95|24.75|27|24.8|27.03|24.83|26.95|24.75|0
1716174300000|2024-05-20 03:05:00|27.02|24.82|27.05|24.85|27.05|24.85|27|24.8|0
1716174600000|2024-05-20 03:10:00|27.02|24.82|27|24.8|27.02|24.82|27|24.8|0
1716174900000|2024-05-20 03:15:00|26.97|24.77|26.97|24.77|27|24.8|26.93|24.73|0
1716175200000|2024-05-20 03:20:00|27|24.8|26.95|24.75|27|24.8|26.95|24.75|0
1716175500000|2024-05-20 03:25:00|26.97|24.77|26.97|24.77|27.02|24.82|26.97|24.77|0
1716175800000|2024-05-20 03:30:00|26.99|24.79|26.97|24.77|27.02|24.82|26.97|24.77|0
1716176100000|2024-05-20 03:35:00|26.99|24.79|27.04|24.84|27.06|24.86|26.99|24.79|0
1716176400000|2024-05-20 03:40:00|27.06|24.86|27.01|24.81|27.06|24.86|26.99|24.79|0
1716176700000|2024-05-20 03:45:00|27.04|24.84|27.09|24.89|27.11|24.91|27.04|24.84|0
1716177000000|2024-05-20 03:50:00|27.06|24.86|27.08|24.88|27.11|24.91|27.06|24.86|0
1716177300000|2024-05-20 03:55:00|27.06|24.86|27.08|24.88|27.11|24.91|27.06|24.86|0
1716177600000|2024-05-20 04:00:00|27.09|24.89|27.08|24.88|27.11|24.91|27.06|24.86|0
1716177900000|2024-05-20 04:05:00|27.06|24.86|26.98|24.78|27.08|24.88|26.98|24.78|0
1716178200000|2024-05-20 04:10:00|26.97|24.77|27.03|24.83|27.03|24.83|26.97|24.77|0
1716178500000|2024-05-20 04:15:00|27.05|24.85|27|24.8|27.08|24.88|27|24.8|0
1716178800000|2024-05-20 04:20:00|27.02|24.82|27.05|24.85|27.05|24.85|27|24.8|0
1716179100000|2024-05-20 04:25:00|27.03|24.83|27.03|24.83|27.05|24.85|27.03|24.83|0
1716179400000|2024-05-20 04:30:00|27.05|24.85|27.1|24.9|27.1|24.9|27.03|24.83|0
1716179700000|2024-05-20 04:35:00|27.07|24.87|27.12|24.92|27.12|24.92|27.07|24.87|0
1716180000000|2024-05-20 04:40:00|27.1|24.9|27.07|24.87|27.1|24.9|27.05|24.85|0
1716180300000|2024-05-20 04:45:00|27.09|24.89|27.05|24.85|27.09|24.89|27.02|24.82|0
1716180600000|2024-05-20 04:50:00|27.04|24.84|27.07|24.87|27.09|24.89|27.04|24.84|0
1716180900000|2024-05-20 04:55:00|27.04|24.84|27.02|24.82|27.07|24.87|27.02|24.82|0
1716181200000|2024-05-20 05:00:00|27.04|24.84|27.02|24.82|27.04|24.84|26.99|24.79|0
1716181500000|2024-05-20 05:05:00|27.01|24.81|27.02|24.82|27.07|24.87|27.01|24.81|0
1716181800000|2024-05-20 05:10:00|26.99|24.79|26.99|24.79|27.02|24.82|26.97|24.77|0
1716182100000|2024-05-20 05:15:00|27.01|24.81|26.99|24.79|27.01|24.81|26.94|24.74|0
1716182400000|2024-05-20 05:20:00|27.01|24.81|26.96|24.76|27.01|24.81|26.94|24.74|0
1716182700000|2024-05-20 05:25:00|26.94|24.74|26.99|24.79|26.99|24.79|26.94|24.74|0
1716183000000|2024-05-20 05:30:00|27.01|24.81|27.03|24.83|27.03|24.83|27.01|24.81|0
1716183300000|2024-05-20 05:35:00|27.01|24.81|26.92|24.72|27.01|24.81|26.91|24.71|0
1716183600000|2024-05-20 05:40:00|26.91|24.71|26.98|24.78|26.98|24.78|26.91|24.71|0
1716183900000|2024-05-20 05:45:00|26.96|24.76|26.98|24.78|26.99|24.79|26.96|24.76|0
1716184200000|2024-05-20 05:50:00|26.96|24.76|26.98|24.78|27|24.8|26.96|24.76|0
1716184500000|2024-05-20 05:55:00|27|24.8|26.93|24.73|27|24.8|26.93|24.73|0
1716184800000|2024-05-20 06:00:00|26.95|24.75|27.22|25.02|27.24|25.04|26.95|24.75|0
1716185100000|2024-05-20 06:05:00|27.19|24.99|27.5|25.3|27.55|25.35|26.79|24.59|0
1716185400000|2024-05-20 06:10:00|27.47|25.27|27.47|25.27|27.52|25.32|27.47|25.27|0
1716185700000|2024-05-20 06:15:00|27.45|25.25|27.54|25.34|27.57|25.37|27.45|25.25|0
1716186000000|2024-05-20 06:20:00|27.53|25.33|27.61|25.41|27.64|25.44|27.52|25.32|0
1716186300000|2024-05-20 06:25:00|27.59|25.39|27.56|25.36|27.61|25.41|27.56|25.36|0
1716186600000|2024-05-20 06:30:00|27.58|25.38|27.51|25.31|27.59|25.39|27.51|25.31|0
1716186900000|2024-05-20 06:35:00|27.49|25.29|27.49|25.29|27.51|25.31|27.45|25.25|0
1716187200000|2024-05-20 06:40:00|27.48|25.28|27.41|25.21|27.49|25.29|27.39|25.19|0
1716187500000|2024-05-20 06:45:00|27.44|25.24|27.51|25.31|27.56|25.36|27.44|25.24|0
1716187800000|2024-05-20 06:50:00|27.5|25.3|27.51|25.31|27.53|25.33|27.46|25.26|0
1716188100000|2024-05-20 06:55:00|27.53|25.33|27.61|25.41|27.61|25.41|27.53|25.33|0
1716188400000|2024-05-20 07:00:00|27.63|25.43|27.6|25.4|27.65|25.45|27.58|25.38|0
1716188700000|2024-05-20 07:05:00|27.63|25.43|27.65|25.45|27.73|25.53|27.63|25.43|0
1716189000000|2024-05-20 07:10:00|27.68|25.48|27.65|25.45|27.75|25.55|27.63|25.43|0
1716189300000|2024-05-20 07:15:00|27.63|25.43|27.58|25.38|27.63|25.43|27.58|25.38|0
1716189600000|2024-05-20 07:20:00|27.6|25.4|27.62|25.42|27.62|25.42|27.57|25.37|0
1716189900000|2024-05-20 07:25:00|27.65|25.45|27.6|25.4|27.75|25.55|27.6|25.4|0
1716190200000|2024-05-20 07:30:00|27.62|25.42|27.72|25.52|27.72|25.52|27.6|25.4|0
1716190500000|2024-05-20 07:35:00|27.74|25.54|27.64|25.44|27.77|25.57|27.59|25.39|0
1716190800000|2024-05-20 07:40:00|27.62|25.42|27.57|25.37|27.62|25.42|27.57|25.37|0
1716191100000|2024-05-20 07:45:00|27.59|25.39|27.57|25.37|27.62|25.42|27.54|25.34|0
1716191400000|2024-05-20 07:50:00|27.59|25.39|27.52|25.32|27.59|25.39|27.52|25.32|0
1716191700000|2024-05-20 07:55:00|27.54|25.34|27.61|25.41|27.66|25.46|27.52|25.32|0
1716192000000|2024-05-20 08:00:00|27.64|25.44|27.54|25.34|27.66|25.46|27.52|25.32|0
1716192300000|2024-05-20 08:05:00|27.56|25.36|27.51|25.31|27.56|25.36|27.49|25.29|0
1716192600000|2024-05-20 08:10:00|27.49|25.29|27.54|25.34|27.59|25.39|27.49|25.29|0
1716192900000|2024-05-20 08:15:00|27.51|25.31|27.51|25.31|27.54|25.34|27.46|25.26|0
1716193200000|2024-05-20 08:20:00|27.54|25.34|27.56|25.36|27.58|25.38|27.49|25.29|0
1716193500000|2024-05-20 08:25:00|27.53|25.33|27.53|25.33|27.58|25.38|27.51|25.31|0
1716193800000|2024-05-20 08:30:00|27.55|25.35|27.65|25.45|27.65|25.45|27.53|25.33|0
1716194100000|2024-05-20 08:35:00|27.68|25.48|27.7|25.5|27.73|25.53|27.63|25.43|0
1716194400000|2024-05-20 08:40:00|27.68|25.48|27.75|25.55|27.77|25.57|27.68|25.48|0
1716194700000|2024-05-20 08:45:00|27.77|25.57|27.55|25.35|27.77|25.57|27.55|25.35|0
1716195000000|2024-05-20 08:50:00|27.58|25.38|27.65|25.45|27.65|25.45|27.58|25.38|0
1716195300000|2024-05-20 08:55:00|27.62|25.42|27.6|25.4|27.62|25.42|27.55|25.35|0
1716195600000|2024-05-20 09:00:00|27.57|25.37|27.67|25.47|27.67|25.47|27.57|25.37|0
1716195900000|2024-05-20 09:05:00|27.69|25.49|27.69|25.49|27.72|25.52|27.67|25.47|0
1716196200000|2024-05-20 09:10:00|27.72|25.52|27.59|25.39|27.77|25.57|27.57|25.37|0
1716196500000|2024-05-20 09:15:00|27.57|25.37|27.67|25.47|27.69|25.49|27.57|25.37|0
1716196800000|2024-05-20 09:20:00|27.68|25.48|27.62|25.42|27.68|25.48|27.62|25.42|0
1716197100000|2024-05-20 09:25:00|27.64|25.44|27.59|25.39|27.64|25.44|27.59|25.39|0
1716197400000|2024-05-20 09:30:00|27.57|25.37|27.52|25.32|27.59|25.39|27.52|25.32|0
1716197700000|2024-05-20 09:35:00|27.53|25.33|27.49|25.29|27.59|25.39|27.47|25.27|0
1716198000000|2024-05-20 09:40:00|27.47|25.27|27.49|25.29|27.49|25.29|27.44|25.24|0
1716198300000|2024-05-20 09:45:00|27.51|25.31|27.44|25.24|27.51|25.31|27.44|25.24|0
1716198600000|2024-05-20 09:50:00|27.46|25.26|27.44|25.24|27.47|25.27|27.44|25.24|0
1716198900000|2024-05-20 09:55:00|27.46|25.26|27.46|25.26|27.48|25.28|27.44|25.24|0
1716199200000|2024-05-20 10:00:00|27.44|25.24|27.51|25.31|27.51|25.31|27.39|25.19|0
1716199500000|2024-05-20 10:05:00|27.48|25.28|27.48|25.28|27.53|25.33|27.46|25.26|0
1716199800000|2024-05-20 10:10:00|27.46|25.26|27.46|25.26|27.48|25.28|27.41|25.21|0
1716200100000|2024-05-20 10:15:00|27.47|25.27|27.5|25.3|27.53|25.33|27.46|25.26|0
1716200400000|2024-05-20 10:20:00|27.48|25.28|27.53|25.33|27.53|25.33|27.48|25.28|0
1716200700000|2024-05-20 10:25:00|27.5|25.3|27.52|25.32|27.55|25.35|27.5|25.3|0
1716201000000|2024-05-20 10:30:00|27.55|25.35|27.45|25.25|27.57|25.37|27.45|25.25|0
1716201300000|2024-05-20 10:35:00|27.43|25.23|27.5|25.3|27.5|25.3|27.43|25.23|0
1716201600000|2024-05-20 10:40:00|27.47|25.27|27.4|25.2|27.5|25.3|27.4|25.2|0
1716201900000|2024-05-20 10:45:00|27.42|25.22|27.42|25.22|27.42|25.22|27.37|25.17|0
1716202200000|2024-05-20 10:50:00|27.4|25.2|27.35|25.15|27.4|25.2|27.35|25.15|0
1716202500000|2024-05-20 10:55:00|27.37|25.17|27.32|25.12|27.37|25.17|27.3|25.1|0
1716202800000|2024-05-20 11:00:00|27.3|25.1|27.3|25.1|27.32|25.12|27.22|25.02|0
1716203100000|2024-05-20 11:05:00|27.31|25.11|27.42|25.22|27.42|25.22|27.3|25.1|0
1716203400000|2024-05-20 11:10:00|27.44|25.24|27.46|25.26|27.46|25.26|27.4|25.2|0
1716203700000|2024-05-20 11:15:00|27.44|25.24|27.39|25.19|27.44|25.24|27.39|25.19|0
1716204000000|2024-05-20 11:20:00|27.37|25.17|27.24|25.04|27.37|25.17|27.24|25.04|0
1716204300000|2024-05-20 11:25:00|27.27|25.07|27.17|24.97|27.27|25.07|27.17|24.97|0
1716204600000|2024-05-20 11:30:00|27.19|24.99|27.12|24.92|27.24|25.04|27.1|24.9|0
1716204900000|2024-05-20 11:35:00|27.1|24.9|27.14|24.94|27.17|24.97|27.1|24.9|0
1716205200000|2024-05-20 11:40:00|27.12|24.92|27.19|24.99|27.19|24.99|27.09|24.89|0
1716205500000|2024-05-20 11:45:00|27.2|25|27.21|25.01|27.21|25.01|27.14|24.94|0
1716205800000|2024-05-20 11:50:00|27.24|25.04|27.16|24.96|27.26|25.06|27.16|24.96|0
1716206100000|2024-05-20 11:55:00|27.19|24.99|27.19|24.99|27.25|25.05|27.19|24.99|0
1716206400000|2024-05-20 12:00:00|27.21|25.01|27.26|25.06|27.28|25.08|27.18|24.98|0
1716206700000|2024-05-20 12:05:00|27.23|25.03|27.21|25.01|27.28|25.08|27.09|24.89|0
1716207000000|2024-05-20 12:10:00|27.23|25.03|27.13|24.93|27.23|25.03|27.11|24.91|0
1716207300000|2024-05-20 12:15:00|27.11|24.91|27.13|24.93|27.16|24.96|27.06|24.86|0
1716207600000|2024-05-20 12:20:00|27.11|24.91|27.32|25.12|27.32|25.12|27.08|24.88|0
1716207900000|2024-05-20 12:25:00|27.3|25.1|27.3|25.1|27.32|25.12|27.27|25.07|0
1716208200000|2024-05-20 12:30:00|27.32|25.12|27.39|25.19|27.42|25.22|27.32|25.12|0
1716208500000|2024-05-20 12:35:00|27.42|25.22|27.47|25.27|27.54|25.34|27.42|25.22|0
1716208800000|2024-05-20 12:40:00|27.49|25.29|27.62|25.42|29.17|26.97|27.49|25.29|0
1716209100000|2024-05-20 12:45:00|27.6|25.4|27.4|25.2|27.62|25.42|27.4|25.2|0
1716209400000|2024-05-20 12:50:00|27.37|25.17|27.62|25.42|27.67|25.47|27.35|25.15|0
1716209700000|2024-05-20 12:55:00|27.64|25.44|27.63|25.43|27.67|25.47|27.57|25.37|0
1716210000000|2024-05-20 13:00:00|27.62|25.42|27.64|25.44|27.69|25.49|27.49|25.29|0
1716210300000|2024-05-20 13:05:00|27.66|25.46|27.56|25.36|27.71|25.51|27.52|25.32|0
1716210600000|2024-05-20 13:10:00|27.54|25.34|27.61|25.41|27.64|25.44|27.49|25.29|0
1716210900000|2024-05-20 13:15:00|27.59|25.39|27.54|25.34|27.64|25.44|27.51|25.31|0
1716211200000|2024-05-20 13:20:00|27.56|25.36|27.56|25.36|27.59|25.39|27.52|25.32|0
1716211500000|2024-05-20 13:25:00|27.61|25.41|27.78|25.58|27.78|25.58|27.58|25.38|0
1716211800000|2024-05-20 13:30:00|27.8|25.6|27.24|25.04|27.85|25.65|27.24|25.04|0
1716212100000|2024-05-20 13:35:00|27.22|25.02|27.24|25.04|27.31|25.11|27.14|24.94|0
1716212400000|2024-05-20 13:40:00|27.19|24.99|27.19|24.99|27.34|25.14|27.09|24.89|0
1716212700000|2024-05-20 13:45:00|27.21|25.01|26.9|24.7|27.21|25.01|26.9|24.7|0
1716213000000|2024-05-20 13:50:00|26.78|24.58|26.31|24.11|26.78|24.58|26.26|24.06|0
1716213300000|2024-05-20 13:55:00|26.28|24.08|26.21|24.01|26.4|24.2|26.14|23.94|0
1716213600000|2024-05-20 14:00:00|26.14|23.94|26.42|24.22|26.59|24.39|26.14|23.94|0
1716213900000|2024-05-20 14:05:00|26.44|24.24|26.33|24.13|26.63|24.43|26.3|24.1|0
1716214200000|2024-05-20 14:10:00|26.3|24.1|27.04|24.84|27.23|25.03|26.21|24.01|0
1716214500000|2024-05-20 14:15:00|27.06|24.86|26.84|24.64|27.11|24.91|26.82|24.62|0
1716214800000|2024-05-20 14:20:00|26.87|24.67|26.89|24.69|26.9|24.7|26.73|24.53|0
1716215100000|2024-05-20 14:25:00|26.94|24.74|26.79|24.59|27.01|24.81|26.77|24.57|0
1716215400000|2024-05-20 14:30:00|26.75|24.55|26.91|24.71|26.91|24.71|26.72|24.52|0
1716215700000|2024-05-20 14:35:00|26.89|24.69|26.93|24.73|26.98|24.78|26.82|24.62|0
1716216000000|2024-05-20 14:40:00|26.91|24.71|26.77|24.57|26.91|24.71|26.65|24.45|0
1716216300000|2024-05-20 14:45:00|26.74|24.54|26.6|24.4|26.84|24.64|26.6|24.4|0
1716216600000|2024-05-20 14:50:00|26.58|24.38|26.69|24.49|26.76|24.56|26.58|24.38|0
1716216900000|2024-05-20 14:55:00|26.72|24.52|26.79|24.59|26.93|24.73|26.72|24.52|0
1716217200000|2024-05-20 15:00:00|26.81|24.61|26.9|24.7|26.9|24.7|26.76|24.56|0
1716217500000|2024-05-20 15:05:00|26.88|24.68|26.88|24.68|26.93|24.73|26.78|24.58|0
1716217800000|2024-05-20 15:10:00|26.85|24.65|26.83|24.63|26.85|24.65|26.78|24.58|0
1716218100000|2024-05-20 15:15:00|26.81|24.61|26.92|24.72|27.07|24.87|26.81|24.61|0
1716218400000|2024-05-20 15:20:00|26.95|24.75|26.71|24.51|27.04|24.84|26.71|24.51|0
1716218700000|2024-05-20 15:25:00|26.73|24.53|26.64|24.44|26.73|24.53|26.59|24.39|0
1716219000000|2024-05-20 15:30:00|26.61|24.41|26.54|24.34|26.68|24.48|26.49|24.29|0
1716219300000|2024-05-20 15:35:00|26.56|24.36|26.66|24.46|26.73|24.53|26.54|24.34|0
1716219600000|2024-05-20 15:40:00|26.68|24.48|26.96|24.76|27.01|24.81|26.68|24.48|0
1716219900000|2024-05-20 15:45:00|26.94|24.74|27.03|24.83|27.08|24.88|26.92|24.72|0
1716220200000|2024-05-20 15:50:00|27.01|24.81|27.1|24.9|27.11|24.91|26.96|24.76|0
1716220500000|2024-05-20 15:55:00|27.15|24.95|27.01|24.81|27.18|24.98|26.94|24.74|0
1716220800000|2024-05-20 16:00:00|27.02|24.82|26.84|24.64|27.02|24.82|26.84|24.64|0
1716221100000|2024-05-20 16:05:00|26.86|24.66|26.93|24.73|26.96|24.76|26.82|24.62|0
1716221400000|2024-05-20 16:10:00|26.96|24.76|27.1|24.9|27.22|25.02|26.96|24.76|0
1716221700000|2024-05-20 16:15:00|27.08|24.88|27.17|24.97|27.24|25.04|27.05|24.85|0
1716222000000|2024-05-20 16:20:00|27.15|24.95|27.29|25.09|27.29|25.09|27.03|24.83|0
1716222300000|2024-05-20 16:25:00|27.31|25.11|27.19|24.99|27.34|25.14|27.19|24.99|0
1716222600000|2024-05-20 16:30:00|27.22|25.02|27.21|25.01|27.26|25.06|27.12|24.92|0
1716222900000|2024-05-20 16:35:00|27.19|24.99|27|24.8|27.21|25.01|26.93|24.73|0
1716223200000|2024-05-20 16:40:00|26.97|24.77|26.92|24.72|27.04|24.84|26.88|24.68|0
1716223500000|2024-05-20 16:45:00|26.9|24.7|27.11|24.91|27.11|24.91|26.9|24.7|0
1716223800000|2024-05-20 16:50:00|27.07|24.87|26.9|24.7|27.09|24.89|26.85|24.65|0
1716224100000|2024-05-20 16:55:00|26.92|24.72|26.8|24.6|26.97|24.77|26.8|24.6|0
1716224400000|2024-05-20 17:00:00|26.78|24.58|26.82|24.62|26.97|24.77|26.78|24.58|0
1716224700000|2024-05-20 17:05:00|26.85|24.65|26.82|24.62|26.97|24.77|26.8|24.6|0
1716225000000|2024-05-20 17:10:00|26.85|24.65|26.85|24.65|26.94|24.74|26.82|24.62|0
1716225300000|2024-05-20 17:15:00|26.82|24.62|26.96|24.76|27.01|24.81|26.73|24.53|0
1716225600000|2024-05-20 17:20:00|26.94|24.74|27.15|24.95|27.18|24.98|26.94|24.74|0
1716225900000|2024-05-20 17:25:00|27.18|24.98|27.63|25.43|27.78|25.58|27.06|24.86|0
1716226200000|2024-05-20 17:30:00|27.61|25.41|27.58|25.38|27.8|25.6|27.54|25.34|0
1716226500000|2024-05-20 17:35:00|27.61|25.41|27.66|25.46|27.73|25.53|27.58|25.38|0
1716226800000|2024-05-20 17:40:00|27.63|25.43|27.56|25.36|27.75|25.55|27.56|25.36|0
1716227100000|2024-05-20 17:45:00|27.58|25.38|27.75|25.55|27.75|25.55|27.46|25.26|0
1716227400000|2024-05-20 17:50:00|27.73|25.53|27.8|25.6|27.87|25.67|27.63|25.43|0
1716227700000|2024-05-20 17:55:00|27.82|25.62|27.72|25.52|27.9|25.7|27.7|25.5|0
1716228000000|2024-05-20 18:00:00|27.75|25.55|27.87|25.67|27.89|25.69|27.65|25.45|0
1716228300000|2024-05-20 18:05:00|27.89|25.69|28.52|25.66|29.16|26.57|27.87|25.66|0
1716228600000|2024-05-20 18:10:00|28.62|25.76|27.46|25.26|28.62|25.76|27.36|24.76|0
1716228900000|2024-05-20 18:15:00|27.51|25.31|27.55|25.35|27.7|25.5|27.31|25.11|0
1716229200000|2024-05-20 18:20:00|27.53|25.33|27.48|25.28|27.53|25.33|27.38|25.18|0
1716229500000|2024-05-20 18:25:00|27.46|25.26|27.09|24.89|27.48|25.28|27.09|24.89|0
1716229800000|2024-05-20 18:30:00|27.11|24.91|27.11|24.91|27.16|24.96|26.94|24.74|0
1716230100000|2024-05-20 18:35:00|27.09|24.89|27.02|24.82|27.14|24.94|26.94|24.74|0
1716230400000|2024-05-20 18:40:00|26.99|24.79|26.89|24.69|27.02|24.82|26.85|24.65|0
1716230700000|2024-05-20 18:45:00|26.87|24.67|27.04|24.84|27.09|24.89|26.85|24.65|0
1716231000000|2024-05-20 18:50:00|27.08|24.88|27.18|24.98|27.25|25.05|27.06|24.86|0
1716231300000|2024-05-20 18:55:00|27.19|24.99|27.37|25.17|27.37|25.17|27.18|24.98|0
1716231600000|2024-05-20 19:00:00|27.4|25.2|27.3|25.1|27.47|25.27|27.25|25.05|0
1716231900000|2024-05-20 19:05:00|27.32|25.12|27.13|24.93|27.4|25.2|27.1|24.9|0
1716232200000|2024-05-20 19:10:00|27.1|24.9|26.98|24.78|27.13|24.93|26.96|24.76|0
1716232500000|2024-05-20 19:15:00|27.01|24.81|27.05|24.85|27.05|24.85|26.89|24.69|0
1716232800000|2024-05-20 19:20:00|27.08|24.88|26.86|24.66|27.15|24.95|26.83|24.63|0
1716233100000|2024-05-20 19:25:00|26.88|24.68|26.74|24.54|26.93|24.73|26.74|24.54|0
1716233400000|2024-05-20 19:30:00|26.69|24.49|26.97|24.77|27.05|24.85|26.66|24.46|0
1716233700000|2024-05-20 19:35:00|26.95|24.75|26.85|24.65|27.09|24.89|26.8|24.6|0
1716234000000|2024-05-20 19:40:00|26.88|24.68|27.02|24.82|27.12|24.92|26.8|24.6|0
1716234300000|2024-05-20 19:45:00|27.04|24.84|27.29|25.09|27.38|25.18|27.02|24.82|0
1716234600000|2024-05-20 19:50:00|27.26|25.06|27.19|24.99|27.38|25.18|27.11|24.91|0
1716234900000|2024-05-20 19:55:00|27.21|25.01|26.97|24.77|27.43|25.23|26.97|24.77|0
1716235200000|2024-05-20 20:00:00|26.9|24.7|26.89|24.69|26.92|24.72|26.66|24.46|0
1716235500000|2024-05-20 20:05:00|26.92|24.72|27.11|24.91|27.14|24.94|26.92|24.72|0
1716235800000|2024-05-20 20:10:00|27.09|24.89|27.18|24.98|27.23|25.03|27.09|24.89|0
1716236100000|2024-05-20 20:15:00|27.31|24.91|27.18|24.78|27.31|24.91|27.18|24.78|0
1716236400000|2024-05-20 20:20:00|27.21|24.81|27.25|24.85|27.28|24.88|27.21|24.81|0
1716236700000|2024-05-20 20:25:00|27.28|24.88|27.23|24.83|27.28|24.88|27.23|24.83|0
1716237000000|2024-05-20 20:30:00|27.2|24.8|27.16|24.76|27.2|24.8|27.16|24.76|0
1716237300000|2024-05-20 20:35:00|27.15|24.75|27.15|24.75|27.18|24.78|27.15|24.75|0
1716237600000|2024-05-20 20:40:00|27.18|24.78|27.18|24.78|27.18|24.78|27.13|24.73|0
1716237900000|2024-05-20 20:45:00|27.2|24.8|27.15|24.75|27.22|24.82|27.15|24.75|0
1716238200000|2024-05-20 20:50:00|27.13|24.73|27.08|24.68|27.15|24.75|27.08|24.68|0
1716238500000|2024-05-20 20:55:00|27.1|24.7|27.11|24.71|27.14|24.74|27.07|24.67|0
1716238800000|2024-05-20 21:00:00|27.12|24.72|27.06|24.66|27.13|24.73|27.03|24.63|0
1716239100000|2024-05-20 21:05:00|27.07|24.67|27.06|24.66|27.08|24.68|27.05|24.65|0
1716239400000|2024-05-20 21:10:00|27.09|24.69|27.08|24.68|27.11|24.71|27.05|24.65|0
1716239700000|2024-05-20 21:15:00|27.1|24.7|27.09|24.69|27.1|24.7|27.07|24.67|0
1716240000000|2024-05-20 21:20:00|27.07|24.67|27.08|24.68|27.1|24.7|27.06|24.66|0
1716240300000|2024-05-20 21:25:00|27.1|24.7|27.07|24.67|27.1|24.7|27.07|24.67|0
1716240600000|2024-05-20 21:30:00|27.06|24.66|27.05|24.65|27.06|24.66|27.05|24.65|0
1716242100000|2024-05-20 21:55:00|27.04|24.64|27.04|24.64|27.05|24.65|27.04|24.64|0
1716242400000|2024-05-20 22:00:00|27.07|24.67|27.01|24.61|27.14|24.74|26.95|24.55|0
1716242700000|2024-05-20 22:05:00|27|24.6|27.03|24.63|27.05|24.65|26.99|24.59|0
1716243000000|2024-05-20 22:10:00|27.02|24.62|27.08|24.68|27.08|24.68|27.01|24.61|0
1716243300000|2024-05-20 22:15:00|27.1|24.7|27.08|24.68|27.1|24.7|27.06|24.66|0
1716243600000|2024-05-20 22:20:00|27.05|24.65|27.1|24.7|27.1|24.7|27.05|24.65|0
1716243900000|2024-05-20 22:25:00|27.08|24.68|27.12|24.72|27.15|24.75|27.08|24.68|0
1716244200000|2024-05-20 22:30:00|27.15|24.75|27.17|24.77|27.17|24.77|27.12|24.72|0
1716244500000|2024-05-20 22:35:00|27.15|24.75|27.22|24.82|27.22|24.82|27.15|24.75|0
1716244800000|2024-05-20 22:40:00|27.19|24.79|27.22|24.82|27.22|24.82|27.17|24.77|0
1716245100000|2024-05-20 22:45:00|27.24|24.84|27.26|24.86|27.26|24.86|27.22|24.82|0
1716245400000|2024-05-20 22:50:00|27.28|24.88|27.26|24.86|27.28|24.88|27.26|24.86|0
1716245700000|2024-05-20 22:55:00|27.28|24.88|27.21|24.81|27.28|24.88|27.21|24.81|0
1716246000000|2024-05-20 23:00:00|27.24|24.84|27.21|24.81|27.26|24.86|27.21|24.81|0
1716246300000|2024-05-20 23:05:00|27.2|24.8|27.19|24.79|27.21|24.81|27.15|24.75|0
1716246600000|2024-05-20 23:10:00|27.16|24.76|27.14|24.74|27.19|24.79|27.14|24.74|0
1716246900000|2024-05-20 23:15:00|27.11|24.71|27.16|24.76|27.16|24.76|27.11|24.71|0
1716247200000|2024-05-20 23:20:00|27.18|24.78|27.18|24.78|27.18|24.78|27.16|24.76|0
1716247500000|2024-05-20 23:25:00|27.16|24.76|27.18|24.78|27.18|24.78|27.16|24.76|0
1716247800000|2024-05-20 23:30:00|27.2|24.8|27.2|24.8|27.23|24.83|27.18|24.78|0
1716248100000|2024-05-20 23:35:00|27.18|24.78|27.2|24.8|27.2|24.8|27.15|24.75|0
1716248400000|2024-05-20 23:40:00|27.22|24.82|27.18|24.78|27.23|24.83|27.18|24.78|0
1716248700000|2024-05-20 23:45:00|27.2|24.8|27.15|24.75|27.2|24.8|27.13|24.73|0
1716249000000|2024-05-20 23:50:00|27.14|24.74|27.1|24.7|27.15|24.75|27.08|24.68|0
1716249300000|2024-05-20 23:55:00|27.08|24.68|27.08|24.68|27.13|24.73|27.08|24.68|0
1716249600000|2024-05-21 00:00:00|27.05|24.65|27.08|24.68|27.15|24.75|27.05|24.65|0
1716249900000|2024-05-21 00:05:00|27.05|24.65|27.05|24.65|27.12|24.72|26.98|24.58|0
1716250200000|2024-05-21 00:10:00|27.03|24.63|27.05|24.65|27.05|24.65|27.02|24.62|0
1716250500000|2024-05-21 00:15:00|26.95|24.75|26.9|24.7|26.97|24.77|26.9|24.7|0
1716250800000|2024-05-21 00:20:00|26.92|24.72|26.92|24.72|26.92|24.72|26.9|24.7|0
1716251100000|2024-05-21 00:25:00|26.95|24.75|27.21|25.01|27.26|25.06|26.92|24.72|0
1716251400000|2024-05-21 00:30:00|27.24|25.04|27.14|24.94|27.24|25.04|27.14|24.94|0
1716251700000|2024-05-21 00:35:00|27.11|24.91|27.09|24.89|27.11|24.91|27.06|24.86|0
1716252000000|2024-05-21 00:40:00|27.06|24.86|27.06|24.86|27.06|24.86|26.99|24.79|0
1716252300000|2024-05-21 00:45:00|27.09|24.89|27.11|24.91|27.11|24.91|27.09|24.89|0
1716252600000|2024-05-21 00:50:00|27.13|24.93|27.11|24.91|27.13|24.93|27.11|24.91|0
1716252900000|2024-05-21 00:55:00|27.13|24.93|27.11|24.91|27.13|24.93|27.08|24.88|0
1716253200000|2024-05-21 01:00:00|27.13|24.93|27.15|24.95|27.2|25|27.13|24.93|0
1716253500000|2024-05-21 01:05:00|27.13|24.93|27.13|24.93|27.18|24.98|27.08|24.88|0
1716253800000|2024-05-21 01:10:00|27.15|24.95|27.15|24.95|27.15|24.95|27.1|24.9|0
1716254100000|2024-05-21 01:15:00|27.18|24.98|27.13|24.93|27.18|24.98|27.11|24.91|0
1716254400000|2024-05-21 01:20:00|27.1|24.9|27.1|24.9|27.13|24.93|27.05|24.85|0
1716254700000|2024-05-21 01:25:00|27.12|24.92|27.22|25.02|27.22|25.02|27.1|24.9|0
1716255000000|2024-05-21 01:30:00|27.24|25.04|27.24|25.04|27.34|25.14|27.22|25.02|0
1716255300000|2024-05-21 01:35:00|27.23|25.03|27.16|24.96|27.23|25.03|27.14|24.94|0
1716255600000|2024-05-21 01:40:00|27.14|24.94|27.14|24.94|27.19|24.99|27.1|24.9|0
1716255900000|2024-05-21 01:45:00|27.17|24.97|27.17|24.97|27.19|24.99|27.12|24.92|0
1716256200000|2024-05-21 01:50:00|27.14|24.94|27.17|24.97|27.19|24.99|27.12|24.92|0
1716256500000|2024-05-21 01:55:00|27.16|24.96|27.28|25.08|27.29|25.09|27.16|24.96|0
1716256800000|2024-05-21 02:00:00|27.26|25.06|27.24|25.04|27.26|25.06|27.21|25.01|0
1716257100000|2024-05-21 02:05:00|27.23|25.03|27.21|25.01|27.23|25.03|27.21|25.01|0
1716257400000|2024-05-21 02:10:00|27.19|24.99|27.23|25.03|27.26|25.06|27.18|24.98|0
1716257700000|2024-05-21 02:15:00|27.21|25.01|27.28|25.08|27.28|25.08|27.21|25.01|0
1716258000000|2024-05-21 02:20:00|27.26|25.06|27.16|24.96|27.28|25.08|27.13|24.93|0
1716258300000|2024-05-21 02:25:00|27.13|24.93|27.13|24.93|27.13|24.93|27.11|24.91|0
1716258600000|2024-05-21 02:30:00|27.16|24.96|27.18|24.98|27.18|24.98|27.13|24.93|0
1716258900000|2024-05-21 02:35:00|27.2|25|27.25|25.05|27.25|25.05|27.18|24.98|0
1716259200000|2024-05-21 02:40:00|27.23|25.03|27.2|25|27.24|25.04|27.18|24.98|0
1716259500000|2024-05-21 02:45:00|27.21|25.01|27.94|25.74|27.94|25.74|27.2|25|0
1716259800000|2024-05-21 02:50:00|27.91|25.71|27.91|25.71|27.94|25.74|27.91|25.71|0
1716260100000|2024-05-21 02:55:00|27.89|25.69|27.91|25.71|27.91|25.71|27.89|25.69|0
1716260400000|2024-05-21 03:00:00|27.9|25.7|27.88|25.68|27.91|25.71|27.85|25.65|0
1716260700000|2024-05-21 03:05:00|27.86|25.66|27.86|25.66|27.88|25.68|27.83|25.63|0
1716261000000|2024-05-21 03:10:00|27.83|25.63|27.83|25.63|27.83|25.63|27.78|25.58|0
1716261300000|2024-05-21 03:15:00|27.86|25.66|27.81|25.61|27.86|25.66|27.81|25.61|0
1716261600000|2024-05-21 03:20:00|27.78|25.58|27.81|25.61|27.83|25.63|27.78|25.58|0
1716261900000|2024-05-21 03:25:00|27.8|25.6|27.78|25.58|27.8|25.6|27.78|25.58|0
1716262200000|2024-05-21 03:30:00|27.75|25.55|27.8|25.6|27.8|25.6|27.75|25.55|0
1716262500000|2024-05-21 03:35:00|27.78|25.58|27.83|25.63|27.83|25.63|27.78|25.58|0
1716262800000|2024-05-21 03:40:00|27.84|25.64|27.87|25.67|27.87|25.67|27.83|25.63|0
1716263100000|2024-05-21 03:45:00|27.85|25.65|27.87|25.67|27.87|25.67|27.85|25.65|0
1716263400000|2024-05-21 03:50:00|27.85|25.65|27.8|25.6|27.85|25.65|27.77|25.57|0
1716263700000|2024-05-21 03:55:00|27.78|25.58|27.8|25.6|27.8|25.6|27.77|25.57|0
1716264000000|2024-05-21 04:00:00|27.82|25.62|27.79|25.59|27.82|25.62|27.79|25.59|0
1716264300000|2024-05-21 04:05:00|27.77|25.57|27.77|25.57|27.79|25.59|27.77|25.57|0
1716264600000|2024-05-21 04:10:00|27.74|25.54|27.74|25.54|27.77|25.57|27.74|25.54|0
1716264900000|2024-05-21 04:15:00|27.75|25.55|27.74|25.54|27.77|25.57|27.74|25.54|0
1716265200000|2024-05-21 04:20:00|27.72|25.52|27.72|25.52|27.72|25.52|27.69|25.49|0
1716265500000|2024-05-21 04:25:00|27.74|25.54|27.71|25.51|27.74|25.54|27.71|25.51|0
1716265800000|2024-05-21 04:30:00|27.69|25.49|27.71|25.51|27.73|25.53|27.66|25.46|0
1716266100000|2024-05-21 04:35:00|27.69|25.49|27.69|25.49|27.69|25.49|27.66|25.46|0
1716266400000|2024-05-21 04:40:00|27.71|25.51|27.66|25.46|27.71|25.51|27.65|25.45|0
1716266700000|2024-05-21 04:45:00|27.67|25.47|27.68|25.48|27.69|25.49|27.66|25.46|0
1716267000000|2024-05-21 04:50:00|27.71|25.51|27.71|25.51|27.71|25.51|27.68|25.48|0
1716267300000|2024-05-21 04:55:00|27.68|25.48|27.68|25.48|27.68|25.48|27.68|25.48|0
1716267600000|2024-05-21 05:00:00|27.67|25.47|27.7|25.5|27.71|25.51|27.63|25.43|0
1716267900000|2024-05-21 05:05:00|27.68|25.48|27.65|25.45|27.68|25.48|27.61|25.41|0
1716268200000|2024-05-21 05:10:00|27.63|25.43|27.63|25.43|27.65|25.45|27.6|25.4|0
1716268500000|2024-05-21 05:15:00|27.65|25.45|27.68|25.48|27.68|25.48|27.63|25.43|0
1716268800000|2024-05-21 05:20:00|27.7|25.5|27.67|25.47|27.7|25.5|27.67|25.47|0
1716269100000|2024-05-21 05:25:00|27.7|25.5|27.67|25.47|27.7|25.5|27.65|25.45|0
1716269400000|2024-05-21 05:30:00|27.65|25.45|27.67|25.47|27.72|25.52|27.65|25.45|0
1716269700000|2024-05-21 05:35:00|27.65|25.45|27.65|25.45|27.67|25.47|27.64|25.44|0
1716270000000|2024-05-21 05:40:00|27.67|25.47|27.67|25.47|27.69|25.49|27.65|25.45|0
1716270300000|2024-05-21 05:45:00|27.64|25.44|27.67|25.47|27.67|25.47|27.64|25.44|0
1716270600000|2024-05-21 05:50:00|27.64|25.44|27.69|25.49|27.72|25.52|27.64|25.44|0
1716270900000|2024-05-21 05:55:00|27.71|25.51|27.76|25.56|27.81|25.61|27.71|25.51|0
1716271200000|2024-05-21 06:00:00|27.79|25.59|27.66|25.46|27.79|25.59|27.62|25.42|0
1716271500000|2024-05-21 06:05:00|27.64|25.44|27.66|25.46|27.71|25.51|27.64|25.44|0
1716271800000|2024-05-21 06:10:00|27.64|25.44|27.66|25.46|27.67|25.47|27.61|25.41|0
1716272100000|2024-05-21 06:15:00|27.64|25.44|27.68|25.48|27.68|25.48|27.64|25.44|0
1716272400000|2024-05-21 06:20:00|27.66|25.46|27.66|25.46|27.71|25.51|27.63|25.43|0
1716272700000|2024-05-21 06:25:00|27.67|25.47|27.63|25.43|27.67|25.47|27.63|25.43|0
1716273000000|2024-05-21 06:30:00|27.66|25.46|27.63|25.43|27.66|25.46|27.61|25.41|0
1716273300000|2024-05-21 06:35:00|27.66|25.46|27.65|25.45|27.66|25.46|27.63|25.43|0
1716273600000|2024-05-21 06:40:00|27.68|25.48|27.65|25.45|27.68|25.48|27.65|25.45|0
1716273900000|2024-05-21 06:45:00|27.68|25.48|27.75|25.55|27.75|25.55|27.63|25.43|0
1716274200000|2024-05-21 06:50:00|27.73|25.53|27.8|25.6|27.82|25.62|27.72|25.52|0
1716274500000|2024-05-21 06:55:00|27.82|25.62|27.75|25.55|27.82|25.62|27.75|25.55|0
1716274800000|2024-05-21 07:00:00|27.72|25.52|27.72|25.52|27.8|25.6|27.7|25.5|0
1716275100000|2024-05-21 07:05:00|27.75|25.55|27.74|25.54|27.75|25.55|27.7|25.5|0
1716275400000|2024-05-21 07:10:00|27.72|25.52|27.64|25.44|27.77|25.57|27.64|25.44|0
1716275700000|2024-05-21 07:15:00|27.62|25.42|27.55|25.35|27.69|25.49|27.5|25.3|0
1716276000000|2024-05-21 07:20:00|27.52|25.32|27.54|25.34|27.59|25.39|27.5|25.3|0
1716276300000|2024-05-21 07:25:00|27.5|25.3|27.54|25.34|27.54|25.34|27.45|25.25|0
1716276600000|2024-05-21 07:30:00|27.52|25.32|27.62|25.42|27.64|25.44|27.52|25.32|0
1716276900000|2024-05-21 07:35:00|27.64|25.44|27.64|25.44|27.64|25.44|27.59|25.39|0
1716277200000|2024-05-21 07:40:00|27.61|25.41|27.51|25.31|27.63|25.43|27.49|25.29|0
1716277500000|2024-05-21 07:45:00|27.49|25.29|27.47|25.27|27.51|25.31|27.44|25.24|0
1716277800000|2024-05-21 07:50:00|27.46|25.26|27.56|25.36|27.57|25.37|27.46|25.26|0
1716278100000|2024-05-21 07:55:00|27.59|25.39|27.58|25.38|27.61|25.41|27.56|25.36|0
1716278400000|2024-05-21 08:00:00|27.61|25.41|27.66|25.46|27.66|25.46|27.58|25.38|0
1716278700000|2024-05-21 08:05:00|27.68|25.48|27.75|25.55|27.75|25.55|27.68|25.48|0
1716279000000|2024-05-21 08:10:00|27.78|25.58|27.78|25.58|27.8|25.6|27.7|25.5|0
1716279300000|2024-05-21 08:15:00|27.75|25.55|27.73|25.53|27.77|25.57|27.7|25.5|0
1716279600000|2024-05-21 08:20:00|27.75|25.55|27.82|25.62|27.82|25.62|27.75|25.55|0
1716279900000|2024-05-21 08:25:00|27.85|25.65|27.85|25.65|27.85|25.65|27.8|25.6|0
1716280200000|2024-05-21 08:30:00|27.84|25.64|27.84|25.64|27.89|25.69|27.82|25.62|0
1716280500000|2024-05-21 08:35:00|27.83|25.63|27.84|25.64|27.89|25.69|27.82|25.62|0
1716280800000|2024-05-21 08:40:00|27.87|25.67|27.94|25.74|27.94|25.74|27.84|25.64|0
1716281100000|2024-05-21 08:45:00|27.91|25.71|27.84|25.64|27.94|25.74|27.84|25.64|0
1716281400000|2024-05-21 08:50:00|27.86|25.66|27.81|25.61|27.86|25.66|27.79|25.59|0
1716281700000|2024-05-21 08:55:00|27.83|25.63|27.81|25.61|27.84|25.64|27.79|25.59|0
1716282000000|2024-05-21 09:00:00|27.83|25.63|27.86|25.66|27.89|25.69|27.81|25.61|0
1716282300000|2024-05-21 09:05:00|27.88|25.68|27.76|25.56|27.91|25.71|27.76|25.56|0
1716282600000|2024-05-21 09:10:00|27.79|25.59|27.76|25.56|27.79|25.59|27.69|25.49|0
1716282900000|2024-05-21 09:15:00|27.78|25.58|27.78|25.58|27.81|25.61|27.76|25.56|0
1716283200000|2024-05-21 09:20:00|27.81|25.61|27.81|25.61|27.88|25.68|27.78|25.58|0
1716283500000|2024-05-21 09:25:00|27.83|25.63|27.88|25.68|27.88|25.68|27.81|25.61|0
1716283800000|2024-05-21 09:30:00|27.9|25.7|27.88|25.68|27.93|25.73|27.85|25.65|0
1716284100000|2024-05-21 09:35:00|27.9|25.7|27.97|25.77|28|25.8|27.88|25.68|0
1716284400000|2024-05-21 09:40:00|27.95|25.75|27.92|25.72|28.02|25.82|27.92|25.72|0
1716284700000|2024-05-21 09:45:00|27.9|25.7|27.92|25.72|27.92|25.72|27.87|25.67|0
1716285000000|2024-05-21 09:50:00|27.93|25.73|27.95|25.75|27.95|25.75|27.9|25.7|0
1716285300000|2024-05-21 09:55:00|27.92|25.72|27.97|25.77|27.97|25.77|27.9|25.7|0
1716285600000|2024-05-21 10:00:00|27.94|25.74|27.79|25.59|27.94|25.74|27.77|25.57|0
1716285900000|2024-05-21 10:05:00|27.82|25.62|27.89|25.69|27.89|25.69|27.79|25.59|0
1716286200000|2024-05-21 10:10:00|27.87|25.67|27.77|25.57|27.87|25.67|27.77|25.57|0
1716286500000|2024-05-21 10:15:00|27.74|25.54|27.77|25.57|27.79|25.59|27.74|25.54|0
1716286800000|2024-05-21 10:20:00|27.75|25.55|27.81|25.61|27.81|25.61|27.74|25.54|0
1716287100000|2024-05-21 10:25:00|27.79|25.59|27.76|25.56|27.81|25.61|27.74|25.54|0
1716287400000|2024-05-21 10:30:00|27.79|25.59|27.69|25.49|27.79|25.59|27.69|25.49|0
1716287700000|2024-05-21 10:35:00|27.66|25.46|27.69|25.49|27.71|25.51|27.66|25.46|0
1716288000000|2024-05-21 10:40:00|27.66|25.46|27.61|25.41|27.69|25.49|27.61|25.41|0
1716288300000|2024-05-21 10:45:00|27.59|25.39|27.61|25.41|27.64|25.44|27.59|25.39|0
1716288600000|2024-05-21 10:50:00|27.64|25.44|27.61|25.41|27.66|25.46|27.61|25.41|0
1716288900000|2024-05-21 10:55:00|27.63|25.43|27.58|25.38|27.68|25.48|27.58|25.38|0
1716289200000|2024-05-21 11:00:00|27.56|25.36|27.61|25.41|27.63|25.43|27.54|25.34|0
1716289500000|2024-05-21 11:05:00|27.58|25.38|27.53|25.33|27.58|25.38|27.51|25.31|0
1716289800000|2024-05-21 11:10:00|27.51|25.31|27.56|25.36|27.59|25.39|27.51|25.31|0
1716290100000|2024-05-21 11:15:00|27.53|25.33|27.53|25.33|27.58|25.38|27.51|25.31|0
1716290400000|2024-05-21 11:20:00|27.55|25.35|27.65|25.45|27.68|25.48|27.55|25.35|0
1716290700000|2024-05-21 11:25:00|27.67|25.47|27.58|25.38|27.67|25.47|27.58|25.38|0
1716291000000|2024-05-21 11:30:00|27.6|25.4|27.57|25.37|27.6|25.4|27.53|25.33|0
1716291300000|2024-05-21 11:35:00|27.55|25.35|27.57|25.37|27.6|25.4|27.5|25.3|0
1716291600000|2024-05-21 11:40:00|27.55|25.35|27.6|25.4|27.65|25.45|27.55|25.35|0
1716291900000|2024-05-21 11:45:00|27.58|25.38|27.62|25.42|27.67|25.47|27.57|25.37|0
1716292200000|2024-05-21 11:50:00|27.59|25.39|27.57|25.37|27.59|25.39|27.54|25.34|0
1716292500000|2024-05-21 11:55:00|27.58|25.38|27.62|25.42|27.62|25.42|27.57|25.37|0
1716292800000|2024-05-21 12:00:00|27.59|25.39|27.59|25.39|27.64|25.44|27.52|25.32|0
1716293100000|2024-05-21 12:05:00|27.57|25.37|27.64|25.44|27.74|25.54|27.57|25.37|0
1716293400000|2024-05-21 12:10:00|27.66|25.46|27.61|25.41|27.69|25.49|27.52|25.32|0
1716293700000|2024-05-21 12:15:00|27.64|25.44|27.66|25.46|27.66|25.46|27.56|25.36|0
1716294000000|2024-05-21 12:20:00|27.67|25.47|27.81|25.61|27.81|25.61|27.67|25.47|0
1716294300000|2024-05-21 12:25:00|27.78|25.58|27.9|25.7|27.9|25.7|27.76|25.56|0
1716294600000|2024-05-21 12:30:00|27.93|25.73|28.03|25.83|28.08|25.88|27.87|25.67|0
1716294900000|2024-05-21 12:35:00|28.07|25.87|28.05|25.85|28.15|25.95|28.02|25.82|0
1716295200000|2024-05-21 12:40:00|28.07|25.87|28.15|25.95|28.2|26|28.05|25.85|0
1716295500000|2024-05-21 12:45:00|28.17|25.97|28|25.8|28.17|25.97|27.97|25.77|0
1716295800000|2024-05-21 12:50:00|27.97|25.77|27.87|25.67|28|25.8|27.85|25.65|0
1716296100000|2024-05-21 12:55:00|27.9|25.7|28.09|25.89|28.09|25.89|27.85|25.65|0
1716296400000|2024-05-21 13:00:00|28.07|25.87|28.29|26.09|28.52|26.32|28.07|25.87|0
1716296700000|2024-05-21 13:05:00|28.27|26.07|28.07|25.87|28.36|26.16|27.97|25.77|0
1716297000000|2024-05-21 13:10:00|28.04|25.84|28.31|26.11|28.34|26.14|27.92|25.72|0
1716297300000|2024-05-21 13:15:00|28.34|26.14|28.44|26.24|28.44|26.24|28.21|26.01|0
1716297600000|2024-05-21 13:20:00|28.41|26.21|28.38|26.18|28.49|26.29|28.29|26.09|0
1716297900000|2024-05-21 13:25:00|28.41|26.21|28.43|26.23|28.53|26.33|28.38|26.18|0
1716298200000|2024-05-21 13:30:00|28.46|26.26|28.18|25.98|28.58|26.38|28.08|25.88|0
1716298500000|2024-05-21 13:35:00|28.11|25.91|28.18|25.98|28.36|26.16|28.11|25.91|0
1716298800000|2024-05-21 13:40:00|28.21|26.01|28.01|25.81|28.23|26.03|28.01|25.81|0
1716299100000|2024-05-21 13:45:00|28.08|25.88|28.1|25.9|28.35|26.15|28.06|25.86|0
1716299400000|2024-05-21 13:50:00|28.13|25.93|28.05|25.85|28.2|26|28.03|25.83|0
1716299700000|2024-05-21 13:55:00|28.08|25.88|28.15|25.95|28.23|26.03|28.05|25.85|0
1716300000000|2024-05-21 14:00:00|28.13|25.93|27.85|25.65|28.13|25.93|27.83|25.63|0
1716300300000|2024-05-21 14:05:00|27.88|25.68|27.58|25.38|27.88|25.68|27.56|25.36|0
1716300600000|2024-05-21 14:10:00|27.56|25.36|27.58|25.38|27.78|25.58|27.48|25.28|0
1716300900000|2024-05-21 14:15:00|27.6|25.4|27.65|25.45|27.7|25.5|27.53|25.33|0
1716301200000|2024-05-21 14:20:00|27.63|25.43|27.55|25.35|27.68|25.48|27.5|25.3|0
1716301500000|2024-05-21 14:25:00|27.53|25.33|27.4|25.2|27.58|25.38|27.4|25.2|0
1716301800000|2024-05-21 14:30:00|27.43|25.23|27.23|25.03|27.48|25.28|27.19|24.99|0
1716302100000|2024-05-21 14:35:00|27.21|25.01|27.02|24.82|27.26|25.06|26.85|24.65|0
1716302400000|2024-05-21 14:40:00|26.99|24.79|27.04|24.84|27.06|24.86|26.92|24.72|0
1716302700000|2024-05-21 14:45:00|27.01|24.81|26.96|24.76|27.13|24.93|26.96|24.76|0
1716303000000|2024-05-21 14:50:00|26.99|24.79|27.18|24.98|27.18|24.98|26.96|24.76|0
1716303300000|2024-05-21 14:55:00|27.2|25|27.06|24.86|27.25|25.05|27.06|24.86|0
1716303600000|2024-05-21 15:00:00|27.11|24.91|27.06|24.86|27.15|24.95|26.98|24.78|0
1716303900000|2024-05-21 15:05:00|27.08|24.88|27.13|24.93|27.18|24.98|27.06|24.86|0
1716304200000|2024-05-21 15:10:00|27.15|24.95|27.16|24.96|27.53|25.33|27.13|24.93|0
1716304500000|2024-05-21 15:15:00|27.14|24.94|26.94|24.74|27.16|24.96|26.9|24.7|0
1716304800000|2024-05-21 15:20:00|26.92|24.72|27.1|24.9|27.19|24.99|26.78|24.58|0
1716305100000|2024-05-21 15:25:00|27.12|24.92|27.29|25.09|27.31|25.11|27.12|24.92|0
1716305400000|2024-05-21 15:30:00|27.31|25.11|27.53|25.33|27.53|25.33|27.31|25.11|0
1716305700000|2024-05-21 15:35:00|27.51|25.31|27.43|25.23|27.53|25.33|27.38|25.18|0
1716306000000|2024-05-21 15:40:00|27.41|25.21|27.53|25.33|27.7|25.5|27.41|25.21|0
1716306300000|2024-05-21 15:45:00|27.5|25.3|27.58|25.38|27.63|25.43|27.5|25.3|0
1716306600000|2024-05-21 15:50:00|27.55|25.35|27.65|25.45|27.89|25.69|27.53|25.33|0
1716306900000|2024-05-21 15:55:00|27.67|25.47|27.46|25.26|27.72|25.52|27.32|25.12|0
1716307200000|2024-05-21 16:00:00|27.49|25.29|27.54|25.34|27.59|25.39|27.46|25.26|0
1716307500000|2024-05-21 16:05:00|27.51|25.31|27.61|25.41|27.61|25.41|27.49|25.29|0
1716307800000|2024-05-21 16:10:00|27.58|25.38|27.34|25.14|27.58|25.38|27.22|25.02|0
1716308100000|2024-05-21 16:15:00|27.31|25.11|27.22|25.02|27.31|25.11|27.17|24.97|0
1716308400000|2024-05-21 16:20:00|27.19|24.99|27.29|25.09|27.31|25.11|27.19|24.99|0
1716308700000|2024-05-21 16:25:00|27.31|25.11|27.26|25.06|27.43|25.23|27.26|25.06|0
1716309000000|2024-05-21 16:30:00|27.29|25.09|27.33|25.13|27.33|25.13|27.16|24.96|0
1716309300000|2024-05-21 16:35:00|27.36|25.16|27.4|25.2|27.48|25.28|27.33|25.13|0
1716309600000|2024-05-21 16:40:00|27.38|25.18|27.48|25.28|27.55|25.35|27.33|25.13|0
1716309900000|2024-05-21 16:45:00|27.5|25.3|27.35|25.15|27.55|25.35|27.35|25.15|0
1716310200000|2024-05-21 16:50:00|27.33|25.13|27.42|25.22|27.45|25.25|27.23|25.03|0
1716310500000|2024-05-21 16:55:00|27.45|25.25|27.47|25.27|27.62|25.42|27.42|25.22|0
1716310800000|2024-05-21 17:00:00|27.5|25.3|27.14|24.94|27.67|25.47|27.14|24.94|0
1716311100000|2024-05-21 17:05:00|27.17|24.97|27.07|24.87|27.17|24.97|26.97|24.77|0
1716311400000|2024-05-21 17:10:00|27.12|24.92|27.26|25.06|27.43|25.23|27.12|24.92|0
1716311700000|2024-05-21 17:15:00|27.24|25.04|27.19|24.99|27.26|25.06|27.14|24.94|0
1716312000000|2024-05-21 17:20:00|27.21|25.01|27.28|25.08|27.31|25.11|27.14|24.94|0
1716312300000|2024-05-21 17:25:00|27.24|25.04|26.97|24.77|27.28|25.08|26.97|24.77|0
1716312600000|2024-05-21 17:30:00|26.94|24.74|26.99|24.79|27.02|24.82|26.9|24.7|0
1716312900000|2024-05-21 17:35:00|26.97|24.77|26.75|24.55|26.97|24.77|26.73|24.53|0
1716313200000|2024-05-21 17:40:00|26.68|24.48|26.63|24.43|26.8|24.6|26.58|24.38|0
1716313500000|2024-05-21 17:45:00|26.65|24.45|26.68|24.48|26.72|24.52|26.56|24.36|0
1716313800000|2024-05-21 17:50:00|26.65|24.45|26.56|24.36|26.68|24.48|26.53|24.33|0
1716314100000|2024-05-21 17:55:00|26.53|24.33|26.37|24.17|26.53|24.33|26.37|24.17|0
1716314400000|2024-05-21 18:00:00|26.39|24.19|26.62|24.42|26.65|24.45|26.34|24.14|0
1716314700000|2024-05-21 18:05:00|26.6|24.4|26.46|24.26|26.6|24.4|26.43|24.23|0
1716315000000|2024-05-21 18:10:00|26.48|24.28|26.57|24.37|26.67|24.47|26.41|24.21|0
1716315300000|2024-05-21 18:15:00|26.55|24.35|26.62|24.42|26.62|24.42|26.48|24.28|0
1716315600000|2024-05-21 18:20:00|26.6|24.4|26.64|24.44|26.69|24.49|26.57|24.37|0
1716315900000|2024-05-21 18:25:00|26.62|24.42|26.69|24.49|26.74|24.54|26.6|24.4|0
1716316200000|2024-05-21 18:30:00|26.71|24.51|26.52|24.32|26.71|24.51|26.43|24.23|0
1716316500000|2024-05-21 18:35:00|26.55|24.35|26.73|24.53|26.73|24.53|26.52|24.32|0
1716316800000|2024-05-21 18:40:00|26.71|24.51|26.85|24.65|26.9|24.7|26.71|24.51|0
1716317100000|2024-05-21 18:45:00|26.88|24.68|26.73|24.53|26.9|24.7|26.71|24.51|0
1716317400000|2024-05-21 18:50:00|26.76|24.56|26.75|24.55|26.8|24.6|26.68|24.48|0
1716317700000|2024-05-21 18:55:00|26.73|24.53|26.66|24.46|26.73|24.53|26.66|24.46|0
1716318000000|2024-05-21 19:00:00|26.68|24.48|26.75|24.55|26.75|24.55|26.61|24.41|0
1716318300000|2024-05-21 19:05:00|26.78|24.58|26.61|24.41|26.82|24.62|26.56|24.36|0
1716318600000|2024-05-21 19:10:00|26.58|24.38|26.27|24.07|26.58|24.38|26.23|24.03|0
1716318900000|2024-05-21 19:15:00|26.3|24.1|26.2|24|26.35|24.15|26.16|23.96|0
1716319200000|2024-05-21 19:20:00|26.23|24.03|26.43|24.23|26.99|24.79|26.2|24|0
1716319500000|2024-05-21 19:25:00|26.46|24.26|26.39|24.19|26.6|24.4|26.39|24.19|0
1716319800000|2024-05-21 19:30:00|26.41|24.21|26.08|23.88|26.41|24.21|26.08|23.88|0
1716320100000|2024-05-21 19:35:00|26.03|23.83|25.96|23.76|26.06|23.86|25.73|23.53|0
1716320400000|2024-05-21 19:40:00|25.99|23.79|26.28|24.08|26.51|24.31|25.99|23.79|0
1716320700000|2024-05-21 19:45:00|26.25|24.05|26.32|24.12|26.39|24.19|26.25|24.05|0
1716321000000|2024-05-21 19:50:00|26.3|24.1|25.95|23.75|26.37|24.17|25.95|23.75|0
1716321300000|2024-05-21 19:55:00|25.97|23.77|25.99|23.79|26.11|23.91|25.78|23.58|0
1716321600000|2024-05-21 20:00:00|26.01|23.81|26.18|23.98|26.18|23.98|26.01|23.81|0
1716321900000|2024-05-21 20:05:00|26.15|23.95|26.01|23.81|26.18|23.98|26.01|23.81|0
1716322200000|2024-05-21 20:10:00|25.99|23.79|26.06|23.86|26.06|23.86|25.94|23.74|0
1716322500000|2024-05-21 20:15:00|26.16|23.76|26.09|23.69|26.16|23.76|26.09|23.69|0
1716322800000|2024-05-21 20:20:00|26.11|23.71|26.08|23.68|26.11|23.71|26.08|23.68|0
1716323100000|2024-05-21 20:25:00|26.11|23.71|26.08|23.68|26.13|23.73|26.08|23.68|0
1716323400000|2024-05-21 20:30:00|26.11|23.71|26.13|23.73|26.13|23.73|26.06|23.66|0
1716323700000|2024-05-21 20:35:00|26.15|23.75|26.13|23.73|26.15|23.75|26.13|23.73|0
1716324000000|2024-05-21 20:40:00|26.1|23.7|26.1|23.7|26.13|23.73|26.08|23.68|0
1716324300000|2024-05-21 20:45:00|26.08|23.68|26.08|23.68|26.1|23.7|26.08|23.68|0
1716324600000|2024-05-21 20:50:00|26.05|23.65|26.08|23.68|26.08|23.68|26.05|23.65|0
1716324900000|2024-05-21 20:55:00|26.1|23.7|26.16|23.76|26.17|23.77|26.1|23.7|0
1716325200000|2024-05-21 21:00:00|26.15|23.75|26.14|23.74|26.15|23.75|26.12|23.72|0
1716325500000|2024-05-21 21:05:00|26.15|23.75|26.13|23.73|26.15|23.75|26.13|23.73|0
1716325800000|2024-05-21 21:10:00|26.14|23.74|26.12|23.72|26.14|23.74|26.12|23.72|0
1716326100000|2024-05-21 21:15:00|26.13|23.73|26.16|23.76|26.16|23.76|26.13|23.73|0
1716326400000|2024-05-21 21:20:00|26.14|23.74|26.13|23.73|26.14|23.74|26.13|23.73|0
1716326700000|2024-05-21 21:25:00|26.12|23.72|26.13|23.73|26.13|23.73|26.12|23.72|0
1716327000000|2024-05-21 21:30:00|26.12|23.72|26.12|23.72|26.12|23.72|26.12|23.72|0
1716327300000|2024-05-21 21:35:00|26.13|23.73|26.14|23.74|26.14|23.74|26.13|23.73|0
1716327600000|2024-05-21 21:40:00|26.13|23.73|26.14|23.74|26.14|23.74|26.12|23.72|0
1716327900000|2024-05-21 21:45:00|26.13|23.73|26.13|23.73|26.13|23.73|26.12|23.72|0
1716328200000|2024-05-21 21:50:00|26.12|23.72|26.13|23.73|26.13|23.73|26.12|23.72|0
1716328500000|2024-05-21 21:55:00|26.14|23.74|26.13|23.73|26.14|23.74|26.13|23.73|0
1716328800000|2024-05-21 22:00:00|26.19|23.79|26.1|23.7|26.19|23.79|26.06|23.66|0
1716329100000|2024-05-21 22:05:00|26.08|23.68|26.1|23.7|26.1|23.7|26.08|23.68|0
1716329400000|2024-05-21 22:10:00|26.08|23.68|26.08|23.68|26.1|23.7|26.08|23.68|0
1716329700000|2024-05-21 22:15:00|26.05|23.65|26.08|23.68|26.08|23.68|26.05|23.65|0
1716330000000|2024-05-21 22:20:00|26.07|23.67|26.03|23.63|26.07|23.67|26.01|23.61|0
1716330300000|2024-05-21 22:25:00|26.01|23.61|26.03|23.63|26.03|23.63|26.01|23.61|0
1716330600000|2024-05-21 22:30:00|26.05|23.65|26|23.6|26.05|23.65|25.98|23.58|0
1716330900000|2024-05-21 22:35:00|25.98|23.58|25.98|23.58|26|23.6|25.96|23.56|0
1716331200000|2024-05-21 22:40:00|25.96|23.56|25.96|23.56|25.98|23.58|25.91|23.51|0
1716331500000|2024-05-21 22:45:00|25.98|23.58|25.93|23.53|25.98|23.58|25.93|23.53|0
1716331800000|2024-05-21 22:50:00|25.92|23.52|25.91|23.51|25.93|23.53|25.91|23.51|0
1716332100000|2024-05-21 22:55:00|25.93|23.53|25.93|23.53|25.93|23.53|25.93|23.53|0
1716332400000|2024-05-21 23:00:00|25.91|23.51|25.93|23.53|25.93|23.53|25.9|23.5|0
1716332700000|2024-05-21 23:05:00|25.92|23.52|25.88|23.48|25.93|23.53|25.88|23.48|0
1716333300000|2024-05-21 23:15:00|25.85|23.45|25.85|23.45|25.88|23.48|25.85|23.45|0
1716333600000|2024-05-21 23:20:00|25.88|23.48|25.85|23.45|25.88|23.48|25.85|23.45|0
1716333900000|2024-05-21 23:25:00|25.83|23.43|25.83|23.43|25.85|23.45|25.83|23.43|0
1716334200000|2024-05-21 23:30:00|25.85|23.45|25.83|23.43|25.85|23.45|25.83|23.43|0
1716334500000|2024-05-21 23:35:00|25.85|23.45|25.87|23.47|25.87|23.47|25.85|23.45|0
1716334800000|2024-05-21 23:40:00|25.85|23.45|25.91|23.51|25.92|23.52|25.85|23.45|0
1716335100000|2024-05-21 23:45:00|25.89|23.49|25.87|23.47|25.92|23.52|25.87|23.47|0
1716335400000|2024-05-21 23:50:00|25.85|23.45|25.84|23.44|25.87|23.47|25.84|23.44|0
1716335700000|2024-05-21 23:55:00|25.82|23.42|25.87|23.47|25.87|23.47|25.82|23.42|0
1716336000000|2024-05-22 00:00:00|25.89|23.49|25.91|23.51|25.91|23.51|25.87|23.47|0
1716336300000|2024-05-22 00:05:00|25.89|23.49|25.91|23.51|25.93|23.53|25.89|23.49|0
1716336600000|2024-05-22 00:10:00|25.89|23.49|25.92|23.52|25.93|23.53|25.86|23.46|0
1716336900000|2024-05-22 00:15:00|25.83|23.63|25.78|23.58|25.83|23.63|25.76|23.56|0
1716337200000|2024-05-22 00:20:00|25.76|23.56|25.74|23.54|25.78|23.58|25.74|23.54|0
1716337500000|2024-05-22 00:25:00|25.71|23.51|26.26|24.06|26.27|24.07|25.64|23.44|0
1716337800000|2024-05-22 00:30:00|26.24|24.04|26.29|24.09|26.29|24.09|26.22|24.02|0
1716338100000|2024-05-22 00:35:00|26.31|24.11|26.31|24.11|26.31|24.11|26.29|24.09|0
1716338700000|2024-05-22 00:45:00|26.28|24.08|26.31|24.11|26.33|24.13|26.26|24.06|0
1716339000000|2024-05-22 00:50:00|26.33|24.13|26.37|24.17|26.38|24.18|26.33|24.13|0
1716339300000|2024-05-22 00:55:00|26.4|24.2|26.37|24.17|26.4|24.2|26.35|24.15|0
1716339600000|2024-05-22 01:00:00|26.4|24.2|26.37|24.17|26.42|24.22|26.35|24.15|0
1716339900000|2024-05-22 01:05:00|26.35|24.15|26.35|24.15|26.37|24.17|26.35|24.15|0
1716340200000|2024-05-22 01:10:00|26.32|24.12|26.35|24.15|26.37|24.17|26.32|24.12|0
1716340500000|2024-05-22 01:15:00|26.37|24.17|26.37|24.17|26.39|24.19|26.35|24.15|0
1716340800000|2024-05-22 01:20:00|26.39|24.19|26.39|24.19|26.39|24.19|26.37|24.17|0
1716341100000|2024-05-22 01:25:00|26.41|24.21|26.41|24.21|26.44|24.24|26.39|24.19|0
1716341400000|2024-05-22 01:30:00|26.44|24.24|26.36|24.16|26.46|24.26|26.34|24.14|0
1716341700000|2024-05-22 01:35:00|26.39|24.19|26.34|24.14|26.39|24.19|26.34|24.14|0
1716342000000|2024-05-22 01:40:00|26.32|24.12|26.31|24.11|26.34|24.14|26.29|24.09|0
1716342300000|2024-05-22 01:45:00|26.29|24.09|26.2|24|26.29|24.09|26.2|24|0
1716342600000|2024-05-22 01:50:00|26.22|24.02|26.2|24|26.24|24.04|26.2|24|0
1716342900000|2024-05-22 01:55:00|26.18|23.98|26.22|24.02|26.22|24.02|26.17|23.97|0
1716343200000|2024-05-22 02:00:00|26.19|23.99|26.1|23.9|26.19|23.99|26.1|23.9|0
1716343500000|2024-05-22 02:05:00|26.12|23.92|26.17|23.97|26.17|23.97|26.12|23.92|0
1716343800000|2024-05-22 02:10:00|26.15|23.95|26.19|23.99|26.21|24.01|26.15|23.95|0
1716344100000|2024-05-22 02:15:00|26.17|23.97|26.21|24.01|26.24|24.04|26.17|23.97|0
1716344400000|2024-05-22 02:20:00|26.24|24.04|26.23|24.03|26.26|24.06|26.21|24.01|0
1716344700000|2024-05-22 02:25:00|26.26|24.06|26.21|24.01|26.26|24.06|26.21|24.01|0
1716345000000|2024-05-22 02:30:00|26.23|24.03|26.21|24.01|26.23|24.03|26.21|24.01|0
1716345300000|2024-05-22 02:35:00|26.23|24.03|26.28|24.08|26.28|24.08|26.22|24.02|0
1716345600000|2024-05-22 02:40:00|26.3|24.1|26.3|24.1|26.35|24.15|26.3|24.1|0
1716345900000|2024-05-22 02:45:00|26.28|24.08|26.32|24.12|26.35|24.15|26.28|24.08|0
1716346200000|2024-05-22 02:50:00|26.3|24.1|26.32|24.12|26.32|24.12|26.3|24.1|0
1716346500000|2024-05-22 02:55:00|26.3|24.1|26.3|24.1|26.3|24.1|26.3|24.1|0
1716346800000|2024-05-22 03:00:00|26.29|24.09|26.29|24.09|26.32|24.12|26.29|24.09|0
1716347100000|2024-05-22 03:05:00|26.32|24.12|26.32|24.12|26.34|24.14|26.29|24.09|0
1716347400000|2024-05-22 03:10:00|26.34|24.14|26.34|24.14|26.34|24.14|26.34|24.14|0
1716347700000|2024-05-22 03:15:00|26.36|24.16|26.36|24.16|26.36|24.16|26.34|24.14|0
1716348600000|2024-05-22 03:30:00|26.38|24.18|26.36|24.16|26.38|24.18|26.36|24.16|0
1716348900000|2024-05-22 03:35:00|26.38|24.18|26.38|24.18|26.38|24.18|26.33|24.13|0
1716349200000|2024-05-22 03:40:00|26.35|24.15|26.38|24.18|26.38|24.18|26.35|24.15|0
1716349500000|2024-05-22 03:45:00|26.35|24.15|26.35|24.15|26.35|24.15|26.35|24.15|0
1716350100000|2024-05-22 03:55:00|26.33|24.13|26.35|24.15|26.35|24.15|26.33|24.13|0
1716350400000|2024-05-22 04:00:00|26.33|24.13|26.35|24.15|26.35|24.15|26.33|24.13|0
1716351000000|2024-05-22 04:10:00|26.32|24.12|26.35|24.15|26.35|24.15|26.32|24.12|0
1716351300000|2024-05-22 04:15:00|26.34|24.14|26.32|24.12|26.34|24.14|26.32|24.12|0
1716351600000|2024-05-22 04:20:00|26.3|24.1|26.32|24.12|26.32|24.12|26.3|24.1|0
1716351900000|2024-05-22 04:25:00|26.3|24.1|26.32|24.12|26.32|24.12|26.3|24.1|0
1716352200000|2024-05-22 04:30:00|26.34|24.14|26.34|24.14|26.34|24.14|26.34|24.14|0
1716352500000|2024-05-22 04:35:00|26.36|24.16|26.36|24.16|26.39|24.19|26.36|24.16|0
1716352800000|2024-05-22 04:40:00|26.39|24.19|26.38|24.18|26.39|24.19|26.36|24.16|0
1716353100000|2024-05-22 04:45:00|26.36|24.16|26.36|24.16|26.36|24.16|26.36|24.16|0
1716353400000|2024-05-22 04:50:00|26.34|24.14|26.36|24.16|26.36|24.16|26.34|24.14|0
1716353700000|2024-05-22 04:55:00|26.38|24.18|26.36|24.16|26.38|24.18|26.36|24.16|0
1716354000000|2024-05-22 05:00:00|26.33|24.13|26.36|24.16|26.36|24.16|26.33|24.13|0
1716354300000|2024-05-22 05:05:00|26.38|24.18|26.38|24.18|26.38|24.18|26.36|24.16|0
1716354600000|2024-05-22 05:10:00|26.35|24.15|26.33|24.13|26.35|24.15|26.33|24.13|0
1716354900000|2024-05-22 05:15:00|26.31|24.11|26.32|24.12|26.35|24.15|26.3|24.1|0
1716355200000|2024-05-22 05:20:00|26.33|24.13|26.3|24.1|26.33|24.13|26.3|24.1|0
1716355500000|2024-05-22 05:25:00|26.32|24.12|26.29|24.09|26.33|24.13|26.28|24.08|0
1716355800000|2024-05-22 05:30:00|26.28|24.08|26.35|24.15|26.35|24.15|26.28|24.08|0
1716356400000|2024-05-22 05:40:00|26.32|24.12|26.32|24.12|26.32|24.12|26.32|24.12|0
1716356700000|2024-05-22 05:45:00|26.3|24.1|26.27|24.07|26.3|24.1|26.27|24.07|0
1716357000000|2024-05-22 05:50:00|26.25|24.05|26.23|24.03|26.25|24.05|26.23|24.03|0
1716357300000|2024-05-22 05:55:00|26.2|24|26.22|24.02|26.23|24.03|26.2|24|0
1716357600000|2024-05-22 06:00:00|26.2|24|26.41|24.21|26.41|24.21|26.2|24|0
1716357900000|2024-05-22 06:05:00|26.39|24.19|26.5|24.3|26.53|24.33|26.39|24.19|0
1716358200000|2024-05-22 06:10:00|26.53|24.33|26.52|24.32|26.54|24.34|26.48|24.28|0
1716358500000|2024-05-22 06:15:00|26.5|24.3|26.48|24.28|26.52|24.32|26.45|24.25|0
1716358800000|2024-05-22 06:20:00|26.45|24.25|26.52|24.32|26.52|24.32|26.43|24.23|0
1716359100000|2024-05-22 06:25:00|26.55|24.35|26.57|24.37|26.57|24.37|26.52|24.32|0
1716359400000|2024-05-22 06:30:00|26.59|24.39|26.59|24.39|26.61|24.41|26.54|24.34|0
1716359700000|2024-05-22 06:35:00|26.61|24.41|26.57|24.37|26.64|24.44|26.54|24.34|0
1716360000000|2024-05-22 06:40:00|26.54|24.34|26.54|24.34|26.59|24.39|26.54|24.34|0
1716360300000|2024-05-22 06:45:00|26.52|24.32|26.45|24.25|26.52|24.32|26.45|24.25|0
1716360600000|2024-05-22 06:50:00|26.44|24.24|26.56|24.36|26.56|24.36|26.44|24.24|0
1716360900000|2024-05-22 06:55:00|26.57|24.37|26.58|24.38|26.66|24.46|26.57|24.37|0
1716361200000|2024-05-22 07:00:00|26.61|24.41|26.65|24.45|26.7|24.5|26.56|24.36|0
1716361500000|2024-05-22 07:05:00|26.68|24.48|26.82|24.62|26.87|24.67|26.68|24.48|0
1716361800000|2024-05-22 07:10:00|26.81|24.61|26.94|24.74|26.94|24.74|26.79|24.59|0
1716362100000|2024-05-22 07:15:00|26.91|24.71|26.79|24.59|26.92|24.72|26.74|24.54|0
1716362400000|2024-05-22 07:20:00|26.78|24.58|26.72|24.52|26.78|24.58|26.62|24.42|0
1716362700000|2024-05-22 07:25:00|26.74|24.54|26.88|24.68|26.88|24.68|26.74|24.54|0
1716363000000|2024-05-22 07:30:00|26.87|24.67|26.91|24.71|27.03|24.83|26.86|24.66|0
1716363300000|2024-05-22 07:35:00|26.88|24.68|26.76|24.56|26.93|24.73|26.76|24.56|0
1716363600000|2024-05-22 07:40:00|26.74|24.54|26.62|24.42|26.74|24.54|26.62|24.42|0
1716363900000|2024-05-22 07:45:00|26.64|24.44|26.62|24.42|26.69|24.49|26.62|24.42|0
1716364200000|2024-05-22 07:50:00|26.64|24.44|26.62|24.42|26.66|24.46|26.59|24.39|0
1716364500000|2024-05-22 07:55:00|26.63|24.43|26.61|24.41|26.66|24.46|26.59|24.39|0
1716364800000|2024-05-22 08:00:00|26.64|24.44|26.54|24.34|26.64|24.44|26.54|24.34|0
1716365100000|2024-05-22 08:05:00|26.57|24.37|26.66|24.46|26.66|24.46|26.57|24.37|0
1716365400000|2024-05-22 08:10:00|26.68|24.48|26.56|24.36|26.71|24.51|26.54|24.34|0
1716365700000|2024-05-22 08:15:00|26.58|24.38|26.61|24.41|26.63|24.43|26.56|24.36|0
1716366000000|2024-05-22 08:20:00|26.63|24.43|26.68|24.48|26.68|24.48|26.56|24.36|0
1716366300000|2024-05-22 08:25:00|26.67|24.47|26.7|24.5|26.77|24.57|26.66|24.46|0
1716366600000|2024-05-22 08:30:00|26.73|24.53|26.75|24.55|26.8|24.6|26.68|24.48|0
1716366900000|2024-05-22 08:35:00|26.77|24.57|26.75|24.55|26.77|24.57|26.7|24.5|0
1716367200000|2024-05-22 08:40:00|26.77|24.57|26.79|24.59|26.79|24.59|26.72|24.52|0
1716367500000|2024-05-22 08:45:00|26.77|24.57|26.72|24.52|26.79|24.59|26.72|24.52|0
1716367800000|2024-05-22 08:50:00|26.7|24.5|26.79|24.59|26.79|24.59|26.67|24.47|0
1716368100000|2024-05-22 08:55:00|26.81|24.61|26.81|24.61|26.93|24.73|26.81|24.61|0
1716368400000|2024-05-22 09:00:00|26.84|24.64|26.79|24.59|26.84|24.64|26.74|24.54|0
1716368700000|2024-05-22 09:05:00|26.81|24.61|26.71|24.51|26.81|24.61|26.71|24.51|0
1716369000000|2024-05-22 09:10:00|26.74|24.54|26.78|24.58|26.81|24.61|26.74|24.54|0
1716369300000|2024-05-22 09:15:00|26.77|24.57|26.9|24.7|26.95|24.75|26.76|24.56|0
1716369600000|2024-05-22 09:20:00|26.93|24.73|26.95|24.75|26.95|24.75|26.83|24.63|0
1716369900000|2024-05-22 09:25:00|26.97|24.77|27.03|24.83|27.06|24.86|26.95|24.75|0
1716370200000|2024-05-22 09:30:00|27.04|24.84|26.99|24.79|27.04|24.84|26.97|24.77|0
1716370500000|2024-05-22 09:35:00|27.02|24.82|27.04|24.84|27.16|24.96|27.02|24.82|0
1716370800000|2024-05-22 09:40:00|27.06|24.86|27.04|24.84|27.11|24.91|26.99|24.79|0
1716371100000|2024-05-22 09:45:00|27.06|24.86|27.01|24.81|27.06|24.86|26.94|24.74|0
1716371400000|2024-05-22 09:50:00|27.04|24.84|27.08|24.88|27.11|24.91|27.01|24.81|0
1716371700000|2024-05-22 09:55:00|27.07|24.87|27.01|24.81|27.08|24.88|26.96|24.76|0
1716372000000|2024-05-22 10:00:00|26.99|24.79|26.99|24.79|27.03|24.83|26.91|24.71|0
1716372300000|2024-05-22 10:05:00|26.96|24.76|26.96|24.76|26.99|24.79|26.91|24.71|0
1716372600000|2024-05-22 10:10:00|26.94|24.74|26.91|24.71|26.98|24.78|26.91|24.71|0
1716372900000|2024-05-22 10:15:00|26.93|24.73|26.98|24.78|26.98|24.78|26.91|24.71|0
1716373200000|2024-05-22 10:20:00|27.01|24.81|27|24.8|27.05|24.85|26.98|24.78|0
1716373500000|2024-05-22 10:25:00|26.98|24.78|27.15|24.95|27.15|24.95|26.98|24.78|0
1716373800000|2024-05-22 10:30:00|27.17|24.97|27.24|25.04|27.27|25.07|27.07|24.87|0
1716374100000|2024-05-22 10:35:00|27.22|25.02|27.29|25.09|27.31|25.11|27.22|25.02|0
1716374400000|2024-05-22 10:40:00|27.26|25.06|27.12|24.92|27.26|25.06|27.12|24.92|0
1716374700000|2024-05-22 10:45:00|27.14|24.94|27.19|24.99|27.19|24.99|27.14|24.94|0
1716375000000|2024-05-22 10:50:00|27.17|24.97|27.24|25.04|27.24|25.04|27.17|24.97|0
1716375300000|2024-05-22 10:55:00|27.26|25.06|27.19|24.99|27.26|25.06|27.12|24.92|0
1716375600000|2024-05-22 11:00:00|27.16|24.96|26.78|24.58|27.16|24.96|26.78|24.58|0
1716375900000|2024-05-22 11:05:00|26.8|24.6|26.73|24.53|26.8|24.6|26.71|24.51|0
1716376200000|2024-05-22 11:10:00|26.75|24.55|26.94|24.74|26.99|24.79|26.75|24.55|0
1716376500000|2024-05-22 11:15:00|26.92|24.72|26.82|24.62|26.97|24.77|26.78|24.58|0
1716376800000|2024-05-22 11:20:00|26.8|24.6|26.89|24.69|26.92|24.72|26.8|24.6|0
1716377100000|2024-05-22 11:25:00|26.87|24.67|26.89|24.69|26.89|24.69|26.77|24.57|0
1716377400000|2024-05-22 11:30:00|26.87|24.67|26.89|24.69|26.96|24.76|26.85|24.65|0
1716377700000|2024-05-22 11:35:00|26.87|24.67|27.06|24.86|27.08|24.88|26.84|24.64|0
1716378000000|2024-05-22 11:40:00|27.08|24.88|27.01|24.81|27.08|24.88|26.98|24.78|0
1716378300000|2024-05-22 11:45:00|26.98|24.78|27.1|24.9|27.1|24.9|26.96|24.76|0
1716378600000|2024-05-22 11:50:00|27.09|24.89|27.22|25.02|27.22|25.02|27.05|24.85|0
1716378900000|2024-05-22 11:55:00|27.2|25|27.29|25.09|27.29|25.09|27.2|25|0
1716379200000|2024-05-22 12:00:00|27.27|25.07|27.15|24.95|27.32|25.12|27.12|24.92|0
1716379500000|2024-05-22 12:05:00|27.17|24.97|27.14|24.94|27.17|24.97|27.05|24.85|0
1716379800000|2024-05-22 12:10:00|27.17|24.97|27.22|25.02|27.24|25.04|27.12|24.92|0
1716380100000|2024-05-22 12:15:00|27.24|25.04|27.09|24.89|27.29|25.09|27.09|24.89|0
1716380400000|2024-05-22 12:20:00|27.12|24.92|27.16|24.96|27.16|24.96|27.09|24.89|0
1716380700000|2024-05-22 12:25:00|27.14|24.94|27.19|24.99|27.21|25.01|27.09|24.89|0
1716381000000|2024-05-22 12:30:00|27.21|25.01|27.16|24.96|27.21|25.01|27.14|24.94|0
1716381300000|2024-05-22 12:35:00|27.19|24.99|27.09|24.89|27.26|25.06|27.06|24.86|0
1716381600000|2024-05-22 12:40:00|27.11|24.91|27.04|24.84|27.11|24.91|27.01|24.81|0
1716381900000|2024-05-22 12:45:00|27.01|24.81|26.99|24.79|27.01|24.81|26.94|24.74|0
1716382200000|2024-05-22 12:50:00|27.01|24.81|26.99|24.79|27.11|24.91|26.99|24.79|0
1716382500000|2024-05-22 12:55:00|27.01|24.81|27.01|24.81|27.04|24.84|26.96|24.76|0
1716382800000|2024-05-22 13:00:00|27.03|24.83|26.99|24.79|27.03|24.83|26.94|24.74|0
1716383100000|2024-05-22 13:05:00|27.01|24.81|27.18|24.98|27.22|25.02|26.99|24.79|0
1716383400000|2024-05-22 13:10:00|27.2|25|27.15|24.95|27.22|25.02|27.1|24.9|0
1716383700000|2024-05-22 13:15:00|27.13|24.93|26.98|24.78|27.15|24.95|26.96|24.76|0
1716384000000|2024-05-22 13:20:00|27.01|24.81|26.91|24.71|27.03|24.83|26.91|24.71|0
1716384300000|2024-05-22 13:25:00|26.93|24.73|26.95|24.75|27|24.8|26.91|24.71|0
1716384600000|2024-05-22 13:30:00|26.88|24.68|26.74|24.54|26.98|24.78|26.69|24.49|0
1716384900000|2024-05-22 13:35:00|26.76|24.56|26.76|24.56|26.9|24.7|26.69|24.49|0
1716385200000|2024-05-22 13:40:00|26.78|24.58|26.59|24.39|26.95|24.75|26.55|24.35|0
1716385500000|2024-05-22 13:45:00|26.57|24.37|26.31|24.11|26.66|24.46|26.31|24.11|0
1716385800000|2024-05-22 13:50:00|26.28|24.08|26.24|24.04|26.33|24.13|26.21|24.01|0
1716386100000|2024-05-22 13:55:00|26.26|24.06|26.23|24.03|26.38|24.18|26.23|24.03|0
1716386400000|2024-05-22 14:00:00|26.19|23.99|26.33|24.13|26.37|24.17|26.14|23.94|0
1716386700000|2024-05-22 14:05:00|26.35|24.15|26.37|24.17|26.42|24.22|26.16|23.96|0
1716387000000|2024-05-22 14:10:00|26.35|24.15|26.23|24.03|26.42|24.22|26.16|23.96|0
1716387300000|2024-05-22 14:15:00|26.21|24.01|26.32|24.12|26.39|24.19|26.14|23.94|0
1716387600000|2024-05-22 14:20:00|26.3|24.1|26.37|24.17|26.46|24.26|26.23|24.03|0
1716387900000|2024-05-22 14:25:00|26.39|24.19|26.25|24.05|26.42|24.22|26.23|24.03|0
1716388200000|2024-05-22 14:30:00|26.27|24.07|26.3|24.1|26.34|24.14|26.23|24.03|0
1716388500000|2024-05-22 14:35:00|26.32|24.12|26.32|24.12|26.37|24.17|26.27|24.07|0
1716388800000|2024-05-22 14:40:00|26.34|24.14|26.48|24.28|26.53|24.33|26.25|24.05|0
1716389100000|2024-05-22 14:45:00|26.5|24.3|26.41|24.21|26.5|24.3|26.36|24.16|0
1716389400000|2024-05-22 14:50:00|26.39|24.19|26.38|24.18|26.41|24.21|26.31|24.11|0
1716389700000|2024-05-22 14:55:00|26.36|24.16|26.24|24.04|26.38|24.18|26.2|24|0
1716390000000|2024-05-22 15:00:00|26.22|24.02|26.17|23.97|26.31|24.11|26.17|23.97|0
1716390300000|2024-05-22 15:05:00|26.15|23.95|26.1|23.9|26.15|23.95|26.01|23.81|0
1716390600000|2024-05-22 15:10:00|26.08|23.88|26.1|23.9|26.15|23.95|26.05|23.85|0
1716390900000|2024-05-22 15:15:00|26.07|23.87|26.17|23.97|26.24|24.04|26.07|23.87|0
1716391200000|2024-05-22 15:20:00|26.14|23.94|26.31|24.11|26.31|24.11|26.12|23.92|0
1716391500000|2024-05-22 15:25:00|26.28|24.08|26.3|24.1|26.35|24.15|26.24|24.04|0
1716391800000|2024-05-22 15:30:00|26.33|24.13|26.4|24.2|26.47|24.27|26.3|24.1|0
1716392100000|2024-05-22 15:35:00|26.37|24.17|26.4|24.2|26.47|24.27|26.37|24.17|0
1716392400000|2024-05-22 15:40:00|26.42|24.22|26.42|24.22|26.44|24.24|26.35|24.15|0
1716392700000|2024-05-22 15:45:00|26.39|24.19|26.51|24.31|26.51|24.31|26.39|24.19|0
1716393000000|2024-05-22 15:50:00|26.53|24.33|26.8|24.6|27.16|24.96|26.51|24.31|0
1716393300000|2024-05-22 15:55:00|26.82|24.62|26.65|24.45|26.82|24.62|26.63|24.43|0
1716393600000|2024-05-22 16:00:00|26.67|24.47|26.6|24.4|26.7|24.5|26.58|24.38|0
1716393900000|2024-05-22 16:05:00|26.63|24.43|26.46|24.26|26.65|24.45|26.41|24.21|0
1716394200000|2024-05-22 16:10:00|26.44|24.24|26.34|24.14|26.48|24.28|26.34|24.14|0
1716394500000|2024-05-22 16:15:00|26.36|24.16|26.39|24.19|26.39|24.19|26.27|24.07|0
1716394800000|2024-05-22 16:20:00|26.43|24.23|26.34|24.14|26.43|24.23|26.24|24.04|0
1716395100000|2024-05-22 16:25:00|26.36|24.16|26.31|24.11|26.38|24.18|26.27|24.07|0
1716395400000|2024-05-22 16:30:00|26.29|24.09|26.38|24.18|26.48|24.28|26.29|24.09|0
1716395700000|2024-05-22 16:35:00|26.36|24.16|26.33|24.13|26.48|24.28|26.31|24.11|0
1716396000000|2024-05-22 16:40:00|26.31|24.11|26.21|24.01|26.36|24.16|26.19|23.99|0
1716396300000|2024-05-22 16:45:00|26.19|23.99|26.5|24.3|26.54|24.34|26.19|23.99|0
1716396600000|2024-05-22 16:50:00|26.52|24.32|26.47|24.27|26.64|24.44|26.42|24.22|0
1716396900000|2024-05-22 16:55:00|26.45|24.25|26.47|24.27|26.52|24.32|26.37|24.17|0
1716397200000|2024-05-22 17:00:00|26.45|24.25|26.35|24.15|26.47|24.27|26.28|24.08|0
1716397500000|2024-05-22 17:05:00|26.37|24.17|26.25|24.05|26.37|24.17|26.23|24.03|0
1716397800000|2024-05-22 17:10:00|26.28|24.08|26.21|24.01|26.28|24.08|26.18|23.98|0
1716398100000|2024-05-22 17:15:00|26.18|23.98|26.23|24.03|26.23|24.03|26.11|23.91|0
1716398400000|2024-05-22 17:20:00|26.25|24.05|26.25|24.05|26.3|24.1|26.18|23.98|0
1716398700000|2024-05-22 17:25:00|26.23|24.03|26.39|24.19|26.41|24.21|26.23|24.03|0
1716399000000|2024-05-22 17:30:00|26.41|24.21|26.53|24.33|26.6|24.4|26.41|24.21|0
1716399300000|2024-05-22 17:35:00|26.55|24.35|27.15|24.95|27.42|25.22|26.55|24.35|0
1716399600000|2024-05-22 17:40:00|27.18|24.98|27.64|25.44|27.69|25.49|27.05|24.85|0
1716399900000|2024-05-22 17:45:00|27.61|25.41|27.49|25.29|27.76|25.56|27.29|25.09|0
1716400200000|2024-05-22 17:50:00|27.51|25.31|27.56|25.36|27.56|25.36|27.34|25.14|0
1716400500000|2024-05-22 17:55:00|27.54|25.34|27.12|24.92|27.73|25.53|26.56|24.36|0
1716400800000|2024-05-22 18:00:00|27.2|25|28.07|25.87|28.75|26.55|27.2|25|0
1716401100000|2024-05-22 18:05:00|28.02|25.82|27.75|25.55|28.02|25.82|27.55|25.35|0
1716401400000|2024-05-22 18:10:00|27.72|25.52|27.85|25.65|28|25.8|27.6|25.4|0
1716401700000|2024-05-22 18:15:00|27.82|25.62|28.02|25.82|28.22|26.02|27.72|25.52|0
1716402000000|2024-05-22 18:20:00|28.04|25.84|28.57|26.37|29.06|26.86|28.02|25.82|0
1716402300000|2024-05-22 18:25:00|28.6|26.4|29.34|27.14|29.34|27.14|28.44|26.24|0
1716402600000|2024-05-22 18:30:00|29.31|27.11|29.1|26.9|29.34|27.14|28.93|26.73|0
1716402900000|2024-05-22 18:35:00|29.13|26.93|29.15|26.95|29.39|27.19|28.98|26.78|0
1716403200000|2024-05-22 18:40:00|29.13|26.93|29.33|27.13|29.49|27.29|29.03|26.83|0
1716403500000|2024-05-22 18:45:00|29.36|27.16|28.56|26.36|29.39|27.19|28.51|26.31|0
1716403800000|2024-05-22 18:50:00|28.59|26.39|28.09|25.89|28.82|26.62|27.74|25.54|0
1716404100000|2024-05-22 18:55:00|28.06|25.86|27.81|25.61|28.16|25.96|27.79|25.59|0
1716404400000|2024-05-22 19:00:00|27.83|25.63|29.14|26.94|29.35|27.15|27.73|25.53|0
1716404700000|2024-05-22 19:05:00|29.11|26.91|29.09|26.89|29.22|27.02|29.04|26.84|0
1716405000000|2024-05-22 19:10:00|29.06|26.86|29.34|27.14|29.39|27.19|29.06|26.86|0
1716405300000|2024-05-22 19:15:00|29.37|27.17|29.91|27.71|30.12|27.92|29.03|26.83|0
1716405600000|2024-05-22 19:20:00|29.94|27.74|29.16|26.96|29.94|27.74|29.13|26.93|0
1716405900000|2024-05-22 19:25:00|29.18|26.98|29.11|26.91|29.36|27.16|29.11|26.91|0
1716406200000|2024-05-22 19:30:00|29.13|26.93|28.37|26.17|29.16|26.96|28.1|25.9|0
1716406500000|2024-05-22 19:35:00|28.4|26.2|28.75|26.55|28.75|26.55|28.2|26|0
1716406800000|2024-05-22 19:40:00|28.67|26.47|29.23|27.03|29.26|27.06|28.6|26.4|0
1716407100000|2024-05-22 19:45:00|29.18|26.98|29.49|27.29|29.49|27.29|28.95|26.75|0
1716407400000|2024-05-22 19:50:00|29.59|27.39|29.02|26.82|29.85|27.65|29.02|26.82|0
1716407700000|2024-05-22 19:55:00|29|26.8|27.99|25.79|29|26.8|27.99|25.79|0
1716408000000|2024-05-22 20:00:00|28.19|25.99|28.3|26.1|28.94|26.74|27.6|25.4|0
1716408300000|2024-05-22 20:05:00|28.35|26.15|28.72|26.52|28.75|26.55|28.35|26.15|0
1716408600000|2024-05-22 20:10:00|28.7|26.5|28.9|26.7|28.97|26.77|28.65|26.45|0
1716408900000|2024-05-22 20:15:00|28.97|26.57|29.13|26.73|29.3|26.9|28.79|26.39|0
1716409200000|2024-05-22 20:20:00|29.12|26.72|27.61|25.21|30.73|28.33|27.22|24.82|0
1716409500000|2024-05-22 20:25:00|27.56|25.16|28.42|26.02|28.67|26.27|27.49|25.09|0
1716409800000|2024-05-22 20:30:00|28.46|26.06|28.85|26.45|29.1|26.7|28.12|25.72|0
1716410100000|2024-05-22 20:35:00|28.67|26.27|28.24|25.84|28.82|26.42|28.17|25.77|0
1716410400000|2024-05-22 20:40:00|28.27|25.87|28.12|25.72|28.59|26.19|28.07|25.67|0
1716410700000|2024-05-22 20:45:00|28.09|25.69|28.14|25.74|28.27|25.87|28.02|25.62|0
1716411000000|2024-05-22 20:50:00|28.12|25.72|28.01|25.61|28.17|25.77|27.9|25.5|0
1716411300000|2024-05-22 20:55:00|28.02|25.62|28.18|25.78|28.18|25.78|27.97|25.57|0
1716411600000|2024-05-22 21:00:00|28.19|25.79|28.18|25.78|28.2|25.8|28.11|25.71|0
1716411900000|2024-05-22 21:05:00|28.2|25.8|28.14|25.74|28.2|25.8|28.13|25.73|0
1716412200000|2024-05-22 21:10:00|28.13|25.73|27.87|25.47|28.14|25.74|27.87|25.47|0
1716412500000|2024-05-22 21:15:00|27.88|25.48|27.92|25.52|28.01|25.61|27.88|25.48|0
1716412800000|2024-05-22 21:20:00|27.91|25.51|27.79|25.39|27.96|25.56|27.79|25.39|0
1716413100000|2024-05-22 21:25:00|27.83|25.43|27.74|25.34|27.84|25.44|27.66|25.26|0
1716413400000|2024-05-22 21:30:00|27.73|25.33|27.52|25.12|27.73|25.33|27.37|24.97|0
1716413700000|2024-05-22 21:35:00|27.53|25.13|27.44|25.04|27.58|25.18|27.33|24.93|0
1716414000000|2024-05-22 21:40:00|27.46|25.06|27.57|25.17|27.57|25.17|27.42|25.02|0
1716414300000|2024-05-22 21:45:00|27.59|25.19|27.51|25.11|27.59|25.19|27.5|25.1|0
1716414600000|2024-05-22 21:50:00|27.52|25.12|27.53|25.13|27.53|25.13|27.46|25.06|0
1716414900000|2024-05-22 21:55:00|27.52|25.12|27.55|25.15|27.57|25.17|27.46|25.06|0
1716415200000|2024-05-22 22:00:00|27.12|24.72|27.34|24.94|27.36|24.96|27.09|24.69|0
1716415500000|2024-05-22 22:05:00|27.37|24.97|27.56|25.16|27.63|25.23|27.34|24.94|0
1716415800000|2024-05-22 22:10:00|27.53|25.13|27.48|25.08|27.65|25.25|27.48|25.08|0
1716416100000|2024-05-22 22:15:00|27.46|25.06|27.77|25.37|27.77|25.37|27.46|25.06|0
1716416400000|2024-05-22 22:20:00|27.75|25.35|27.8|25.4|27.85|25.45|27.68|25.28|0
1716416700000|2024-05-22 22:25:00|27.77|25.37|27.67|25.27|27.77|25.37|27.63|25.23|0
1716417000000|2024-05-22 22:30:00|27.7|25.3|27.67|25.27|27.7|25.3|27.62|25.22|0
1716417300000|2024-05-22 22:35:00|27.7|25.3|27.65|25.25|27.7|25.3|27.6|25.2|0
1716417600000|2024-05-22 22:40:00|27.62|25.22|27.62|25.22|27.65|25.25|27.6|25.2|0
1716417900000|2024-05-22 22:45:00|27.65|25.25|27.55|25.15|27.65|25.25|27.55|25.15|0
1716418200000|2024-05-22 22:50:00|27.52|25.12|27.59|25.19|27.59|25.19|27.52|25.12|0
1716418500000|2024-05-22 22:55:00|27.57|25.17|27.57|25.17|27.59|25.19|27.52|25.12|0
1716418800000|2024-05-22 23:00:00|27.59|25.19|27.52|25.12|27.62|25.22|27.5|25.1|0
1716419100000|2024-05-22 23:05:00|27.49|25.09|27.35|24.95|27.49|25.09|27.35|24.95|0
1716419400000|2024-05-22 23:10:00|27.3|24.9|27.32|24.92|27.35|24.95|27.3|24.9|0
1716419700000|2024-05-22 23:15:00|27.35|24.95|27.3|24.9|27.35|24.95|27.25|24.85|0
1716420000000|2024-05-22 23:20:00|27.27|24.87|27.25|24.85|27.3|24.9|27.23|24.83|0
1716420300000|2024-05-22 23:25:00|27.22|24.82|27.25|24.85|27.25|24.85|27.22|24.82|0
1716420600000|2024-05-22 23:30:00|27.27|24.87|27.25|24.85|27.29|24.89|27.22|24.82|0
1716420900000|2024-05-22 23:35:00|27.27|24.87|27.22|24.82|27.29|24.89|27.22|24.82|0
1716421200000|2024-05-22 23:40:00|27.23|24.83|27.2|24.8|27.24|24.84|27.17|24.77|0
1716421500000|2024-05-22 23:45:00|27.18|24.78|27.12|24.72|27.22|24.82|27.12|24.72|0
1716421800000|2024-05-22 23:50:00|27.15|24.75|27.17|24.77|27.17|24.77|27.12|24.72|0
1716422100000|2024-05-22 23:55:00|27.16|24.76|27.16|24.76|27.17|24.77|27.12|24.72|0
1716422400000|2024-05-23 00:00:00|27.14|24.74|27.14|24.74|27.19|24.79|27.12|24.72|0
1716422700000|2024-05-23 00:05:00|27.17|24.77|27.16|24.76|27.19|24.79|27.07|24.67|0
1716423000000|2024-05-23 00:10:00|27.19|24.79|27.26|24.86|27.28|24.88|27.15|24.75|0
1716423300000|2024-05-23 00:15:00|27.14|24.94|27.09|24.89|27.16|24.96|27.06|24.86|0
1716423600000|2024-05-23 00:20:00|27.1|24.9|27.13|24.93|27.16|24.96|27.06|24.86|0
1716423900000|2024-05-23 00:25:00|27.12|24.92|27.11|24.91|27.13|24.93|27.08|24.88|0
1716424200000|2024-05-23 00:30:00|27.13|24.93|27.11|24.91|27.15|24.95|27.08|24.88|0
1716424500000|2024-05-23 00:35:00|27.13|24.93|27.15|24.95|27.18|24.98|27.08|24.88|0
1716424800000|2024-05-23 00:40:00|27.16|24.96|27.24|25.04|27.24|25.04|27.13|24.93|0
1716425100000|2024-05-23 00:45:00|27.22|25.02|27.22|25.02|27.22|25.02|27.15|24.95|0
1716425400000|2024-05-23 00:50:00|27.25|25.05|27.15|24.95|27.25|25.05|27.12|24.92|0
1716425700000|2024-05-23 00:55:00|27.17|24.97|27.12|24.92|27.2|25|27.12|24.92|0
1716426000000|2024-05-23 01:00:00|27.15|24.95|27.22|25.02|27.25|25.05|27.15|24.95|0
1716426300000|2024-05-23 01:05:00|27.19|24.99|26.76|24.56|27.19|24.99|26.76|24.56|0
1716426600000|2024-05-23 01:10:00|26.79|24.59|26.81|24.61|26.83|24.63|26.76|24.56|0
1716426900000|2024-05-23 01:15:00|26.82|24.62|26.81|24.61|26.83|24.63|26.74|24.54|0
1716427200000|2024-05-23 01:20:00|26.78|24.58|26.73|24.53|26.84|24.64|26.73|24.53|0
1716427500000|2024-05-23 01:25:00|26.71|24.51|26.64|24.44|26.73|24.53|26.61|24.41|0
1716427800000|2024-05-23 01:30:00|26.61|24.41|26.61|24.41|26.66|24.46|26.61|24.41|0
1716428100000|2024-05-23 01:35:00|26.6|24.4|26.61|24.41|26.61|24.41|26.57|24.37|0
1716428400000|2024-05-23 01:40:00|26.59|24.39|26.47|24.27|26.61|24.41|26.45|24.25|0
1716428700000|2024-05-23 01:45:00|26.45|24.25|26.3|24.1|26.49|24.29|26.23|24.03|0
1716429000000|2024-05-23 01:50:00|26.28|24.08|26.28|24.08|26.33|24.13|26.23|24.03|0
1716429300000|2024-05-23 01:55:00|26.3|24.1|26.35|24.15|26.37|24.17|26.3|24.1|0
1716429600000|2024-05-23 02:00:00|26.37|24.17|26.35|24.15|26.37|24.17|26.3|24.1|0
1716429900000|2024-05-23 02:05:00|26.32|24.12|26.44|24.24|26.44|24.24|26.32|24.12|0
1716430200000|2024-05-23 02:10:00|26.42|24.22|26.34|24.14|26.42|24.22|26.34|24.14|0
1716430500000|2024-05-23 02:15:00|26.37|24.17|26.37|24.17|26.37|24.17|26.32|24.12|0
1716430800000|2024-05-23 02:20:00|26.34|24.14|26.34|24.14|26.39|24.19|26.32|24.12|0
1716431100000|2024-05-23 02:25:00|26.32|24.12|26.29|24.09|26.34|24.14|26.29|24.09|0
1716431400000|2024-05-23 02:30:00|26.27|24.07|26.27|24.07|26.27|24.07|26.2|24|0
1716431700000|2024-05-23 02:35:00|26.24|24.04|26.2|24|26.27|24.07|26.2|24|0
1716432000000|2024-05-23 02:40:00|26.17|23.97|26.2|24|26.2|24|26.17|23.97|0
1716432300000|2024-05-23 02:45:00|26.17|23.97|26.12|23.92|26.2|24|26.1|23.9|0
1716432600000|2024-05-23 02:50:00|26.1|23.9|26.1|23.9|26.12|23.92|26.08|23.88|0
1716432900000|2024-05-23 02:55:00|26.08|23.88|25.46|23.26|26.1|23.9|25.46|23.26|0
1716433200000|2024-05-23 03:00:00|25.32|23.12|25.39|23.19|25.48|23.28|25.21|23.01|0
1716433500000|2024-05-23 03:05:00|25.36|23.16|25.2|23|25.36|23.16|25.18|22.98|0
1716433800000|2024-05-23 03:10:00|25.18|22.98|25.11|22.91|25.25|23.05|25.11|22.91|0
1716434100000|2024-05-23 03:15:00|25.16|22.96|24.96|22.76|25.18|22.98|24.87|22.67|0
1716434400000|2024-05-23 03:20:00|24.93|22.73|24.89|22.69|24.98|22.78|24.84|22.64|0
1716434700000|2024-05-23 03:25:00|24.91|22.71|24.95|22.75|24.98|22.78|24.89|22.69|0
1716435000000|2024-05-23 03:30:00|24.98|22.78|24.95|22.75|24.98|22.78|24.93|22.73|0
1716435300000|2024-05-23 03:35:00|24.93|22.73|24.91|22.71|24.97|22.77|24.88|22.68|0
1716435600000|2024-05-23 03:40:00|24.92|22.72|24.91|22.71|24.93|22.73|24.86|22.66|0
1716435900000|2024-05-23 03:45:00|24.92|22.72|24.88|22.68|24.93|22.73|24.86|22.66|0
1716436200000|2024-05-23 03:50:00|24.86|22.66|24.84|22.64|24.95|22.75|24.84|22.64|0
1716436500000|2024-05-23 03:55:00|24.86|22.66|24.88|22.68|24.88|22.68|24.84|22.64|0
1716436800000|2024-05-23 04:00:00|24.86|22.66|24.83|22.63|24.88|22.68|24.83|22.63|0
1716437100000|2024-05-23 04:05:00|24.81|22.61|24.79|22.59|24.81|22.61|24.77|22.57|0
1716437400000|2024-05-23 04:10:00|24.81|22.61|24.79|22.59|24.81|22.61|24.74|22.54|0
1716437700000|2024-05-23 04:15:00|24.81|22.61|24.74|22.54|24.81|22.61|24.74|22.54|0
1716438000000|2024-05-23 04:20:00|24.76|22.56|24.76|22.56|24.81|22.61|24.76|22.56|0
1716438300000|2024-05-23 04:25:00|24.74|22.54|24.74|22.54|24.76|22.56|24.74|22.54|0
1716438600000|2024-05-23 04:30:00|24.76|22.56|24.85|22.65|24.88|22.68|24.76|22.56|0
1716438900000|2024-05-23 04:35:00|24.87|22.67|24.85|22.65|24.87|22.67|24.8|22.6|0
1716439200000|2024-05-23 04:40:00|24.87|22.67|24.85|22.65|24.89|22.69|24.85|22.65|0
1716439500000|2024-05-23 04:45:00|24.87|22.67|24.91|22.71|24.91|22.71|24.86|22.66|0
1716439800000|2024-05-23 04:50:00|24.89|22.69|24.93|22.73|24.93|22.73|24.89|22.69|0
1716440100000|2024-05-23 04:55:00|24.95|22.75|24.95|22.75|24.95|22.75|24.91|22.71|0
1716440400000|2024-05-23 05:00:00|24.93|22.73|24.94|22.74|24.95|22.75|24.91|22.71|0
1716440700000|2024-05-23 05:05:00|24.95|22.75|25.06|22.86|25.08|22.88|24.95|22.75|0
1716441000000|2024-05-23 05:10:00|25.08|22.88|25.18|22.98|25.2|23|25.05|22.85|0
1716441300000|2024-05-23 05:15:00|25.17|22.97|25.19|22.99|25.19|22.99|25.13|22.93|0
1716441600000|2024-05-23 05:20:00|25.17|22.97|25.15|22.95|25.19|22.99|25.15|22.95|0
1716441900000|2024-05-23 05:25:00|25.14|22.94|25.21|23.01|25.21|23.01|25.12|22.92|0
1716442200000|2024-05-23 05:30:00|25.19|22.99|25.19|22.99|25.19|22.99|25.15|22.95|0
1716442500000|2024-05-23 05:35:00|25.18|22.98|25.14|22.94|25.19|22.99|25.12|22.92|0
1716442800000|2024-05-23 05:40:00|25.12|22.92|25.12|22.92|25.12|22.92|25.08|22.88|0
1716443100000|2024-05-23 05:45:00|25.13|22.93|25.14|22.94|25.16|22.96|25.05|22.85|0
1716443400000|2024-05-23 05:50:00|25.12|22.92|25.14|22.94|25.14|22.94|25.12|22.92|0
1716443700000|2024-05-23 05:55:00|25.16|22.96|25.16|22.96|25.21|23.01|25.14|22.94|0
1716444000000|2024-05-23 06:00:00|25.18|22.98|25.14|22.94|25.25|23.05|25.14|22.94|0
1716444300000|2024-05-23 06:05:00|25.11|22.91|25.18|22.98|25.18|22.98|25.09|22.89|0
1716444600000|2024-05-23 06:10:00|25.16|22.96|25.13|22.93|25.18|22.98|25.13|22.93|0
1716444900000|2024-05-23 06:15:00|25.11|22.91|25.14|22.94|25.17|22.97|25.11|22.91|0
1716445200000|2024-05-23 06:20:00|25.13|22.93|25.11|22.91|25.16|22.96|25.11|22.91|0
1716445500000|2024-05-23 06:25:00|25.12|22.92|25.27|23.07|25.31|23.11|25.11|22.91|0
1716445800000|2024-05-23 06:30:00|25.29|23.09|25.29|23.09|25.31|23.11|25.22|23.02|0
1716446100000|2024-05-23 06:35:00|25.3|23.1|25.33|23.13|25.42|23.22|25.29|23.09|0
1716446400000|2024-05-23 06:40:00|25.31|23.11|25.22|23.02|25.35|23.15|25.22|23.02|0
1716446700000|2024-05-23 06:45:00|25.19|22.99|25.24|23.04|25.26|23.06|25.19|22.99|0
1716447000000|2024-05-23 06:50:00|25.26|23.06|25.28|23.08|25.28|23.08|25.21|23.01|0
1716447300000|2024-05-23 06:55:00|25.26|23.06|25.26|23.06|25.3|23.1|25.26|23.06|0
1716447600000|2024-05-23 07:00:00|25.28|23.08|25.29|23.09|25.32|23.12|25.23|23.03|0
1716447900000|2024-05-23 07:05:00|25.28|23.08|25.26|23.06|25.3|23.1|25.19|22.99|0
1716448200000|2024-05-23 07:10:00|25.28|23.08|25.39|23.19|25.39|23.19|25.25|23.05|0
1716448500000|2024-05-23 07:15:00|25.37|23.17|25.3|23.1|25.37|23.17|25.23|23.03|0
1716448800000|2024-05-23 07:20:00|25.28|23.08|25.21|23.01|25.32|23.12|25.21|23.01|0
1716449100000|2024-05-23 07:25:00|25.18|22.98|25.3|23.1|25.32|23.12|25.18|22.98|0
1716449400000|2024-05-23 07:30:00|25.27|23.07|25.45|23.25|25.45|23.25|25.27|23.07|0
1716449700000|2024-05-23 07:35:00|25.43|23.23|25.56|23.36|26.66|24.46|25.36|23.16|0
1716450000000|2024-05-23 07:40:00|25.57|23.37|25.63|23.43|25.63|23.43|25.54|23.34|0
1716450300000|2024-05-23 07:45:00|25.61|23.41|25.58|23.38|25.67|23.47|25.56|23.36|0
1716450600000|2024-05-23 07:50:00|25.56|23.36|25.69|23.49|25.69|23.49|25.56|23.36|0
1716450900000|2024-05-23 07:55:00|25.72|23.52|25.67|23.47|25.73|23.53|25.65|23.45|0
1716451200000|2024-05-23 08:00:00|25.65|23.45|25.62|23.42|25.69|23.49|25.6|23.4|0
1716451500000|2024-05-23 08:05:00|25.6|23.4|25.58|23.38|25.65|23.45|25.58|23.38|0
1716451800000|2024-05-23 08:10:00|25.6|23.4|25.71|23.51|25.71|23.51|25.6|23.4|0
1716452100000|2024-05-23 08:15:00|25.73|23.53|25.73|23.53|25.73|23.53|25.6|23.4|0
1716452400000|2024-05-23 08:20:00|25.71|23.51|25.73|23.53|25.78|23.58|25.62|23.42|0
1716452700000|2024-05-23 08:25:00|25.71|23.51|25.64|23.44|25.73|23.53|25.62|23.42|0
1716453000000|2024-05-23 08:30:00|25.62|23.42|25.61|23.41|25.66|23.46|25.57|23.37|0
1716453300000|2024-05-23 08:35:00|25.64|23.44|25.7|23.5|25.75|23.55|25.63|23.43|0
1716453600000|2024-05-23 08:40:00|25.68|23.48|25.84|23.64|25.86|23.66|25.68|23.48|0
1716453900000|2024-05-23 08:45:00|25.86|23.66|25.86|23.66|25.91|23.71|25.82|23.62|0
1716454200000|2024-05-23 08:50:00|25.89|23.69|25.95|23.75|26|23.8|25.86|23.66|0
1716454500000|2024-05-23 08:55:00|25.93|23.73|25.86|23.66|25.95|23.75|25.84|23.64|0
1716454800000|2024-05-23 09:00:00|25.85|23.65|25.81|23.61|25.97|23.77|25.81|23.61|0
1716455100000|2024-05-23 09:05:00|25.84|23.64|25.88|23.68|25.88|23.68|25.81|23.61|0
1716455400000|2024-05-23 09:10:00|25.86|23.66|25.72|23.52|25.88|23.68|25.72|23.52|0
1716455700000|2024-05-23 09:15:00|25.7|23.5|25.63|23.43|25.72|23.52|25.63|23.43|0
1716456000000|2024-05-23 09:20:00|25.6|23.4|25.62|23.42|25.63|23.43|25.6|23.4|0
1716456300000|2024-05-23 09:25:00|25.65|23.45|25.58|23.38|25.65|23.45|25.58|23.38|0
1716456600000|2024-05-23 09:30:00|25.55|23.35|25.55|23.35|25.58|23.38|25.53|23.33|0
1716456900000|2024-05-23 09:35:00|25.53|23.33|25.53|23.33|25.58|23.38|25.51|23.31|0
1716457200000|2024-05-23 09:40:00|25.51|23.31|25.48|23.28|25.53|23.33|25.48|23.28|0
1716457500000|2024-05-23 09:45:00|25.51|23.31|25.53|23.33|25.55|23.35|25.48|23.28|0
1716457800000|2024-05-23 09:50:00|25.55|23.35|25.57|23.37|25.57|23.37|25.53|23.33|0
1716458100000|2024-05-23 09:55:00|25.59|23.39|25.57|23.37|25.59|23.39|25.53|23.33|0
1716458400000|2024-05-23 10:00:00|25.55|23.35|25.59|23.39|25.59|23.39|25.55|23.35|0
1716458700000|2024-05-23 10:05:00|25.57|23.37|25.57|23.37|25.59|23.39|25.54|23.34|0
1716459000000|2024-05-23 10:10:00|25.54|23.34|25.59|23.39|25.61|23.41|25.54|23.34|0
1716459300000|2024-05-23 10:15:00|25.61|23.41|25.56|23.36|25.63|23.43|25.54|23.34|0
1716459600000|2024-05-23 10:20:00|25.54|23.34|25.47|23.27|25.56|23.36|25.45|23.25|0
1716459900000|2024-05-23 10:25:00|25.45|23.25|25.45|23.25|25.49|23.29|25.43|23.23|0
1716460200000|2024-05-23 10:30:00|25.47|23.27|25.42|23.22|25.47|23.27|25.4|23.2|0
1716460500000|2024-05-23 10:35:00|25.4|23.2|25.42|23.22|25.47|23.27|25.4|23.2|0
1716460800000|2024-05-23 10:40:00|25.41|23.21|25.4|23.2|25.45|23.25|25.38|23.18|0
1716461100000|2024-05-23 10:45:00|25.38|23.18|25.31|23.11|25.38|23.18|25.31|23.11|0
1716461400000|2024-05-23 10:50:00|25.33|23.13|25.28|23.08|25.35|23.15|25.26|23.06|0
1716461700000|2024-05-23 10:55:00|25.26|23.06|25.15|22.95|25.26|23.06|25.15|22.95|0
1716462000000|2024-05-23 11:00:00|25.17|22.97|25.1|22.9|25.17|22.97|25.04|22.84|0
1716462300000|2024-05-23 11:05:00|25.12|22.92|25.1|22.9|25.19|22.99|25.03|22.83|0
1716462600000|2024-05-23 11:10:00|25.08|22.88|25.14|22.94|25.17|22.97|25.08|22.88|0
1716462900000|2024-05-23 11:15:00|25.12|22.92|25.16|22.96|25.19|22.99|25.12|22.92|0
1716463200000|2024-05-23 11:20:00|25.14|22.94|25.1|22.9|25.21|23.01|25.1|22.9|0
1716463500000|2024-05-23 11:25:00|25.12|22.92|25.01|22.81|25.14|22.94|25.01|22.81|0
1716463800000|2024-05-23 11:30:00|24.98|22.78|24.83|22.63|25.03|22.83|24.76|22.56|0
1716464100000|2024-05-23 11:35:00|24.85|22.65|24.8|22.6|24.89|22.69|24.8|22.6|0
1716464400000|2024-05-23 11:40:00|24.83|22.63|24.82|22.62|24.91|22.71|24.8|22.6|0
1716464700000|2024-05-23 11:45:00|24.85|22.65|24.8|22.6|24.85|22.65|24.78|22.58|0
1716465000000|2024-05-23 11:50:00|24.78|22.58|24.84|22.64|24.84|22.64|24.76|22.56|0
1716465300000|2024-05-23 11:55:00|24.82|22.62|24.8|22.6|24.84|22.64|24.75|22.55|0
1716465600000|2024-05-23 12:00:00|24.82|22.62|24.64|22.44|24.84|22.64|24.6|22.4|0
1716465900000|2024-05-23 12:05:00|24.63|22.43|24.58|22.38|24.69|22.49|24.55|22.35|0
1716466200000|2024-05-23 12:10:00|24.55|22.35|24.62|22.42|24.64|22.44|24.51|22.31|0
1716466500000|2024-05-23 12:15:00|24.63|22.43|24.64|22.44|24.7|22.5|24.6|22.4|0
1716466800000|2024-05-23 12:20:00|24.66|22.46|24.51|22.31|24.66|22.46|24.44|22.24|0
1716467100000|2024-05-23 12:25:00|24.52|22.32|24.48|22.28|24.53|22.33|24.4|22.2|0
1716467400000|2024-05-23 12:30:00|24.58|22.38|24.37|22.17|24.58|22.38|24.35|22.15|0
1716467700000|2024-05-23 12:35:00|24.39|22.19|24.55|22.35|24.59|22.39|24.35|22.15|0
1716468000000|2024-05-23 12:40:00|24.52|22.32|24.46|22.26|24.52|22.32|24.37|22.17|0
1716468300000|2024-05-23 12:45:00|24.48|22.28|24.43|22.23|24.54|22.34|24.43|22.23|0
1716468600000|2024-05-23 12:50:00|24.46|22.26|24.54|22.34|24.56|22.36|24.41|22.21|0
1716468900000|2024-05-23 12:55:00|24.52|22.32|24.63|22.43|24.67|22.47|24.52|22.32|0
1716469200000|2024-05-23 13:00:00|24.58|22.38|24.76|22.56|24.78|22.58|24.58|22.38|0
1716469500000|2024-05-23 13:05:00|24.78|22.58|24.85|22.65|24.85|22.65|24.74|22.54|0
1716469800000|2024-05-23 13:10:00|24.82|22.62|24.96|22.76|24.98|22.78|24.8|22.6|0
1716470100000|2024-05-23 13:15:00|24.97|22.77|25.11|22.91|25.11|22.91|24.89|22.69|0
1716470400000|2024-05-23 13:20:00|25.09|22.89|25.07|22.87|25.13|22.93|25.04|22.84|0
1716470700000|2024-05-23 13:25:00|25.04|22.84|25.29|23.09|25.42|23.22|25.04|22.84|0
1716471000000|2024-05-23 13:30:00|25.22|23.02|26.32|24.12|26.34|24.14|25.22|23.02|0
1716471300000|2024-05-23 13:35:00|26.27|24.07|26.34|24.14|26.48|24.28|26.16|23.96|0
1716471600000|2024-05-23 13:40:00|26.39|24.19|26.34|24.14|26.77|24.57|26.06|23.86|0
1716471900000|2024-05-23 13:45:00|26.83|24.63|27.03|24.83|27.32|25.12|26.46|24.26|0
1716472200000|2024-05-23 13:50:00|27.05|24.85|28.07|25.87|28.27|26.07|26.98|24.78|0
1716472500000|2024-05-23 13:55:00|28.05|25.85|27.9|25.7|28.25|26.05|27.85|25.65|0
1716472800000|2024-05-23 14:00:00|27.95|25.75|27.77|25.57|28.27|26.07|27.31|25.11|0
1716473100000|2024-05-23 14:05:00|27.75|25.55|27.55|25.35|28.04|25.84|27.45|25.25|0
1716473400000|2024-05-23 14:10:00|27.58|25.38|27.07|24.87|27.58|25.38|26.97|24.77|0
1716473700000|2024-05-23 14:15:00|27.04|24.84|26.87|24.67|27.16|24.96|26.35|24.15|0
1716474000000|2024-05-23 14:20:00|26.85|24.65|27.44|25.24|27.56|25.36|26.82|24.62|0
1716474300000|2024-05-23 14:25:00|27.47|25.27|27.1|24.9|27.66|25.46|27.1|24.9|0
1716474600000|2024-05-23 14:30:00|27.05|24.85|27.34|25.14|27.51|25.31|27|24.8|0
1716474900000|2024-05-23 14:35:00|27.27|25.07|26.67|24.47|27.27|25.07|26.67|24.47|0
1716475200000|2024-05-23 14:40:00|26.64|24.44|27.24|25.04|27.38|25.18|26.64|24.44|0
1716475500000|2024-05-23 14:45:00|27.26|25.06|27.5|25.3|27.55|25.35|27.12|24.92|0
1716475800000|2024-05-23 14:50:00|27.53|25.33|27.93|25.73|27.97|25.77|27.24|25.04|0
1716476100000|2024-05-23 14:55:00|27.95|25.75|28.43|26.23|28.48|26.28|27.93|25.73|0
1716476400000|2024-05-23 15:00:00|28.4|26.2|27.8|25.6|28.5|26.3|27.65|25.45|0
1716476700000|2024-05-23 15:05:00|27.9|25.7|27.36|25.16|28.33|26.13|27.27|25.07|0
1716477000000|2024-05-23 15:10:00|27.34|25.14|27.57|25.37|27.93|25.73|27.22|25.02|0
1716477300000|2024-05-23 15:15:00|27.54|25.34|27.66|25.46|27.74|25.54|27.4|25.2|0
1716477600000|2024-05-23 15:20:00|27.64|25.44|27.44|25.24|27.66|25.46|27.37|25.17|0
1716477900000|2024-05-23 15:25:00|27.47|25.27|27.39|25.19|27.56|25.36|27.3|25.1|0
1716478200000|2024-05-23 15:30:00|27.37|25.17|27.28|25.08|27.69|25.49|27.23|25.03|0
1716478500000|2024-05-23 15:35:00|27.26|25.06|26.92|24.72|27.35|25.15|26.87|24.67|0
1716478800000|2024-05-23 15:40:00|26.91|24.71|26.99|24.79|27.11|24.91|26.85|24.65|0
1716479100000|2024-05-23 15:45:00|27.01|24.81|26.96|24.76|27.08|24.88|26.94|24.74|0
1716479400000|2024-05-23 15:50:00|26.94|24.74|26.75|24.55|26.96|24.76|26.65|24.45|0
1716479700000|2024-05-23 15:55:00|26.77|24.57|26.91|24.71|26.94|24.74|26.56|24.36|0
1716480000000|2024-05-23 16:00:00|26.94|24.74|26.82|24.62|27.06|24.86|26.63|24.43|0
1716480300000|2024-05-23 16:05:00|26.84|24.64|27.15|24.95|27.32|25.12|26.84|24.64|0
1716480600000|2024-05-23 16:10:00|27.17|24.97|27.37|25.17|27.59|25.39|27.15|24.95|0
1716480900000|2024-05-23 16:15:00|27.39|25.19|27.15|24.95|27.41|25.21|27.12|24.92|0
1716481200000|2024-05-23 16:20:00|27.17|24.97|26.95|24.75|27.24|25.04|26.91|24.71|0
1716481500000|2024-05-23 16:25:00|26.98|24.78|26.74|24.54|27.03|24.83|26.74|24.54|0
1716481800000|2024-05-23 16:30:00|26.76|24.56|26.81|24.61|26.86|24.66|26.67|24.47|0
1716482100000|2024-05-23 16:35:00|26.78|24.58|26.93|24.73|26.93|24.73|26.66|24.46|0
1716482400000|2024-05-23 16:40:00|26.95|24.75|27.36|25.16|27.38|25.18|26.92|24.72|0
1716482700000|2024-05-23 16:45:00|27.38|25.18|27.87|25.67|28.02|25.82|27.33|25.13|0
1716483000000|2024-05-23 16:50:00|27.92|25.72|28.17|25.97|28.39|26.19|27.84|25.64|0
1716483300000|2024-05-23 16:55:00|28.22|26.02|28.41|26.21|28.42|26.22|27.97|25.77|0
1716483600000|2024-05-23 17:00:00|28.39|26.19|28.59|26.39|28.69|26.49|28.26|26.06|0
1716483900000|2024-05-23 17:05:00|28.54|26.34|28.59|26.39|28.66|26.46|28.29|26.09|0
1716484200000|2024-05-23 17:10:00|28.56|26.36|28.23|26.03|28.69|26.49|28.19|25.99|0
1716484500000|2024-05-23 17:15:00|28.26|26.06|28.71|26.51|28.74|26.54|28.14|25.94|0
1716484800000|2024-05-23 17:20:00|28.74|26.54|28.71|26.51|29.14|26.94|28.66|26.46|0
1716485100000|2024-05-23 17:25:00|28.74|26.54|28.51|26.31|28.93|26.73|28.41|26.21|0
1716485400000|2024-05-23 17:30:00|28.56|26.36|28.91|26.71|28.99|26.79|28.51|26.31|0
1716485700000|2024-05-23 17:35:00|28.89|26.69|29.97|27.77|30.08|27.88|28.89|26.69|0
1716486000000|2024-05-23 17:40:00|30|27.8|30.02|27.82|30.47|28.27|28.38|26.18|0
1716486300000|2024-05-23 17:45:00|30.08|27.88|30.07|27.87|30.15|27.95|29.76|27.56|0
1716486600000|2024-05-23 17:50:00|30.02|27.82|30.45|28.25|30.61|28.41|29.76|27.56|0
1716486900000|2024-05-23 17:55:00|30.47|28.27|31.04|28.84|31.15|28.95|30.45|28.25|0
1716487200000|2024-05-23 18:00:00|31.01|28.81|31.73|29.53|31.73|29.53|30.93|28.73|0
1716487500000|2024-05-23 18:05:00|31.75|29.55|30.83|28.63|31.75|29.55|30.53|28.33|0
1716487800000|2024-05-23 18:10:00|30.86|28.66|30.97|28.77|31.3|29.1|30.7|28.5|0
1716488100000|2024-05-23 18:15:00|31|28.8|31.83|29.63|31.85|29.65|30.61|28.41|0
1716488400000|2024-05-23 18:20:00|31.94|29.74|31.94|29.74|31.94|29.74|31.19|28.99|0
1716488700000|2024-05-23 18:25:00|31.91|29.71|31.6|29.4|31.91|29.71|31.1|28.9|0
1716489000000|2024-05-23 18:30:00|31.65|29.45|31.82|29.62|32.19|29.99|31.65|29.45|0
1716489300000|2024-05-23 18:35:00|31.85|29.65|31.18|28.98|32.02|29.82|31.15|28.95|0
1716489600000|2024-05-23 18:40:00|31.21|29.01|31.79|29.59|31.82|29.62|31.02|28.82|0
1716489900000|2024-05-23 18:45:00|31.76|29.56|32.1|29.9|32.27|30.07|31.57|29.37|0
1716490200000|2024-05-23 18:50:00|32.13|29.93|32.55|30.35|32.61|30.41|32.04|29.84|0
1716490500000|2024-05-23 18:55:00|32.52|30.32|31.45|29.25|32.64|30.44|31.45|29.25|0
1716490800000|2024-05-23 19:00:00|31.91|29.71|31.71|29.51|31.94|29.74|31.16|28.96|0
1716491100000|2024-05-23 19:05:00|31.74|29.54|31.63|29.43|32.08|29.88|31.54|29.34|0
1716491400000|2024-05-23 19:10:00|31.66|29.46|31.63|29.43|32.11|29.91|31.57|29.37|0
1716491700000|2024-05-23 19:15:00|31.6|29.4|31.51|29.31|31.96|29.76|31.26|29.06|0
1716492000000|2024-05-23 19:20:00|31.46|29.26|31.6|29.4|31.74|29.54|31.07|28.87|0
1716492300000|2024-05-23 19:25:00|31.62|29.42|31.59|29.39|31.76|29.56|31.37|29.17|0
1716492600000|2024-05-23 19:30:00|31.54|29.34|31.15|28.95|31.57|29.37|31.06|28.86|0
1716492900000|2024-05-23 19:35:00|31.12|28.92|30.92|28.72|31.17|28.97|30.87|28.67|0
1716493200000|2024-05-23 19:40:00|30.9|28.7|30.95|28.75|31.34|29.14|30.79|28.59|0
1716493500000|2024-05-23 19:45:00|30.98|28.78|30.58|28.38|31.96|29.76|30.5|28.3|0
1716493800000|2024-05-23 19:50:00|30.5|28.3|30.52|28.32|31.7|29.5|29.99|27.79|0
1716494100000|2024-05-23 19:55:00|30.65|28.45|30.6|28.4|31.12|28.92|30.43|28.23|0
1716494400000|2024-05-23 20:00:00|30.57|28.37|31.59|29.39|31.59|29.39|30.57|28.37|0
1716494700000|2024-05-23 20:05:00|31.56|29.36|31.03|28.83|31.56|29.36|30.9|28.7|0
1716495000000|2024-05-23 20:10:00|31.01|28.81|31.11|28.91|31.17|28.97|30.98|28.78|0
1716495300000|2024-05-23 20:15:00|31.19|28.79|31.16|28.76|31.19|28.79|31.08|28.68|0
1716495600000|2024-05-23 20:20:00|31.13|28.73|31.18|28.78|31.21|28.81|31.1|28.7|0
1716495900000|2024-05-23 20:25:00|31.16|28.76|31.15|28.75|31.21|28.81|31.15|28.75|0
1716496200000|2024-05-23 20:30:00|31.13|28.73|31.18|28.78|31.21|28.81|31.13|28.73|0
1716496500000|2024-05-23 20:35:00|31.15|28.75|31.18|28.78|31.18|28.78|31.1|28.7|0
1716496800000|2024-05-23 20:40:00|31.21|28.81|31.18|28.78|31.23|28.83|31.18|28.78|0
1716497100000|2024-05-23 20:45:00|31.2|28.8|31.2|28.8|31.23|28.83|31.2|28.8|0
1716497400000|2024-05-23 20:50:00|31.23|28.83|31.2|28.8|31.23|28.83|31.17|28.77|0
1716497700000|2024-05-23 20:55:00|31.23|28.83|31.19|28.79|31.23|28.83|31.15|28.75|0
1716498000000|2024-05-23 21:00:00|31.23|28.83|31.28|28.88|31.31|28.91|31.21|28.81|0
1716498300000|2024-05-23 21:05:00|31.3|28.9|31.34|28.94|31.34|28.94|31.29|28.89|0
1716498600000|2024-05-23 21:10:00|31.31|28.91|31.17|28.77|31.32|28.92|31.17|28.77|0
1716498900000|2024-05-23 21:15:00|31.18|28.78|31.19|28.79|31.21|28.81|31.17|28.77|0
1716499500000|2024-05-23 21:25:00|31.21|28.81|31.36|28.96|31.37|28.97|31.21|28.81|0
1716499800000|2024-05-23 21:30:00|31.37|28.97|31.31|28.91|31.37|28.97|31.3|28.9|0
1716500100000|2024-05-23 21:35:00|31.3|28.9|31.3|28.9|31.31|28.91|31.27|28.87|0
1716500400000|2024-05-23 21:40:00|31.29|28.89|31.3|28.9|31.32|28.92|31.29|28.89|0
1716500700000|2024-05-23 21:45:00|31.29|28.89|31.3|28.9|31.3|28.9|31.29|28.89|0
1716501000000|2024-05-23 21:50:00|31.31|28.91|31.33|28.93|31.33|28.93|31.31|28.91|0
1716501300000|2024-05-23 21:55:00|31.32|28.92|31.29|28.89|31.34|28.94|31.26|28.86|0
1716501600000|2024-05-23 22:00:00|31.2|28.8|31.02|28.62|31.2|28.8|30.96|28.56|0
1716501900000|2024-05-23 22:05:00|31.03|28.63|31.04|28.64|31.1|28.7|30.99|28.59|0
1716502200000|2024-05-23 22:10:00|31.1|28.7|31.18|28.78|31.21|28.81|31.1|28.7|0
1716502500000|2024-05-23 22:15:00|31.15|28.75|31.15|28.75|31.21|28.81|31.15|28.75|0
1716502800000|2024-05-23 22:20:00|31.14|28.74|31.12|28.72|31.15|28.75|31.09|28.69|0
1716503100000|2024-05-23 22:25:00|31.13|28.73|31.06|28.66|31.18|28.78|31.06|28.66|0
1716503400000|2024-05-23 22:30:00|31.05|28.65|31.06|28.66|31.06|28.66|31.01|28.61|0
1716503700000|2024-05-23 22:35:00|31.04|28.64|31.12|28.72|31.12|28.72|31.03|28.63|0
1716504000000|2024-05-23 22:40:00|31.09|28.69|31.09|28.69|31.11|28.71|31.09|28.69|0
1716504300000|2024-05-23 22:45:00|31.11|28.71|31.09|28.69|31.11|28.71|31.09|28.69|0
1716504600000|2024-05-23 22:50:00|31.11|28.71|31.03|28.63|31.11|28.71|31|28.6|0
1716504900000|2024-05-23 22:55:00|31.06|28.66|31.03|28.63|31.08|28.68|31.03|28.63|0
1716505200000|2024-05-23 23:00:00|31|28.6|31|28.6|31.05|28.65|31|28.6|0
1716505500000|2024-05-23 23:05:00|31.03|28.63|30.97|28.57|31.03|28.63|30.97|28.57|0
1716505800000|2024-05-23 23:10:00|30.98|28.58|30.97|28.57|31|28.6|30.94|28.54|0
1716506100000|2024-05-23 23:15:00|30.94|28.54|30.78|28.38|30.94|28.54|30.78|28.38|0
1716506400000|2024-05-23 23:20:00|30.75|28.35|30.68|28.28|30.75|28.35|30.67|28.27|0
1716506700000|2024-05-23 23:25:00|30.67|28.27|30.66|28.26|30.69|28.29|30.66|28.26|0
1716507000000|2024-05-23 23:30:00|30.69|28.29|30.69|28.29|30.75|28.35|30.66|28.26|0
1716507300000|2024-05-23 23:35:00|30.72|28.32|30.63|28.23|30.72|28.32|30.63|28.23|0
1716507600000|2024-05-23 23:40:00|30.66|28.26|30.82|28.42|30.85|28.45|30.65|28.25|0
1716507900000|2024-05-23 23:45:00|30.85|28.45|30.88|28.48|30.93|28.53|30.82|28.42|0
1716508200000|2024-05-23 23:50:00|30.9|28.5|30.9|28.5|30.93|28.53|30.88|28.48|0
1716508500000|2024-05-23 23:55:00|30.92|28.52|30.98|28.58|31.09|28.69|30.92|28.52|0
1716508800000|2024-05-24 00:00:00|31.01|28.61|30.9|28.5|31.09|28.69|30.9|28.5|0
1716509100000|2024-05-24 00:05:00|30.87|28.47|30.93|28.53|31.01|28.61|30.87|28.47|0
1716509400000|2024-05-24 00:10:00|30.95|28.55|31.01|28.61|31.09|28.69|30.93|28.53|0
1716509700000|2024-05-24 00:15:00|30.88|28.68|30.79|28.59|30.88|28.68|30.74|28.54|0
1716510000000|2024-05-24 00:20:00|30.77|28.57|30.6|28.4|30.77|28.57|30.6|28.4|0
1716510300000|2024-05-24 00:25:00|30.63|28.43|30.63|28.43|30.68|28.48|30.57|28.37|0
1716510600000|2024-05-24 00:30:00|30.6|28.4|30.59|28.39|30.68|28.48|30.57|28.37|0
1716510900000|2024-05-24 00:35:00|30.6|28.4|30.46|28.26|30.63|28.43|30.41|28.21|0
1716511200000|2024-05-24 00:40:00|30.45|28.25|30.41|28.21|30.49|28.29|30.41|28.21|0
1716511500000|2024-05-24 00:45:00|30.38|28.18|30.41|28.21|30.43|28.23|30.33|28.13|0
1716511800000|2024-05-24 00:50:00|30.38|28.18|30.27|28.07|30.38|28.18|30.24|28.04|0
1716512100000|2024-05-24 00:55:00|30.3|28.1|30.32|28.12|30.35|28.15|30.27|28.07|0
1716512400000|2024-05-24 01:00:00|30.35|28.15|30.29|28.09|30.35|28.15|30.21|28.01|0
1716512700000|2024-05-24 01:05:00|30.32|28.12|30.37|28.17|30.4|28.2|30.29|28.09|0
1716513000000|2024-05-24 01:10:00|30.39|28.19|30.29|28.09|30.4|28.2|30.26|28.06|0
1716513300000|2024-05-24 01:15:00|30.32|28.12|30.15|27.95|30.32|28.12|30.15|27.95|0
1716513600000|2024-05-24 01:20:00|30.18|27.98|30.74|28.54|30.8|28.6|30.13|27.93|0
1716513900000|2024-05-24 01:25:00|30.77|28.57|30.8|28.6|30.82|28.62|30.74|28.54|0
1716514200000|2024-05-24 01:30:00|30.77|28.57|30.74|28.54|30.82|28.62|30.71|28.51|0
1716514500000|2024-05-24 01:35:00|30.77|28.57|30.63|28.43|30.8|28.6|30.63|28.43|0
1716514800000|2024-05-24 01:40:00|30.66|28.46|30.66|28.46|30.68|28.48|30.63|28.43|0
1716515100000|2024-05-24 01:45:00|30.68|28.48|30.63|28.43|30.71|28.51|30.63|28.43|0
1716515400000|2024-05-24 01:50:00|30.6|28.4|30.6|28.4|30.64|28.44|30.6|28.4|0
1716515700000|2024-05-24 01:55:00|30.63|28.43|30.68|28.48|30.69|28.49|30.63|28.43|0
1716516000000|2024-05-24 02:00:00|30.65|28.45|30.71|28.51|30.71|28.51|30.6|28.4|0
1716516300000|2024-05-24 02:05:00|30.68|28.48|30.65|28.45|30.71|28.51|30.65|28.45|0
1716516600000|2024-05-24 02:10:00|30.68|28.48|30.84|28.64|30.84|28.64|30.68|28.48|0
1716516900000|2024-05-24 02:15:00|30.81|28.61|30.73|28.53|30.84|28.64|30.73|28.53|0
1716517200000|2024-05-24 02:20:00|30.76|28.56|30.59|28.39|30.76|28.56|30.56|28.36|0
1716517500000|2024-05-24 02:25:00|30.62|28.42|30.56|28.36|30.64|28.44|30.56|28.36|0
1716517800000|2024-05-24 02:30:00|30.59|28.39|30.59|28.39|30.62|28.42|30.56|28.36|0
1716518100000|2024-05-24 02:35:00|30.62|28.42|30.61|28.41|30.64|28.44|30.59|28.39|0
1716518400000|2024-05-24 02:40:00|30.64|28.44|30.69|28.49|30.72|28.52|30.61|28.41|0
1716518700000|2024-05-24 02:45:00|30.67|28.47|30.56|28.36|30.72|28.52|30.5|28.3|0
1716519000000|2024-05-24 02:50:00|30.53|28.33|30.56|28.36|30.56|28.36|30.5|28.3|0
1716519300000|2024-05-24 02:55:00|30.58|28.38|30.61|28.41|30.61|28.41|30.53|28.33|0
1716519600000|2024-05-24 03:00:00|30.58|28.38|30.55|28.35|30.58|28.38|30.55|28.35|0
1716519900000|2024-05-24 03:05:00|30.58|28.38|30.63|28.43|30.63|28.43|30.58|28.38|0
1716520200000|2024-05-24 03:10:00|30.62|28.42|30.66|28.46|30.69|28.49|30.58|28.38|0
1716520500000|2024-05-24 03:15:00|30.68|28.48|30.57|28.37|30.68|28.48|30.57|28.37|0
1716520800000|2024-05-24 03:20:00|30.56|28.36|30.6|28.4|30.6|28.4|30.55|28.35|0
1716521100000|2024-05-24 03:25:00|30.57|28.37|30.91|28.71|30.91|28.71|30.57|28.37|0
1716521400000|2024-05-24 03:30:00|30.88|28.68|30.94|28.74|30.96|28.76|30.86|28.66|0
1716521700000|2024-05-24 03:35:00|30.91|28.71|30.91|28.71|30.94|28.74|30.91|28.71|0
1716522000000|2024-05-24 03:40:00|30.94|28.74|30.99|28.79|30.99|28.79|30.93|28.73|0
1716522300000|2024-05-24 03:45:00|31.02|28.82|31.14|28.94|31.15|28.95|30.99|28.79|0
1716522600000|2024-05-24 03:50:00|31.15|28.95|31.15|28.95|31.18|28.98|31.1|28.9|0
1716522900000|2024-05-24 03:55:00|31.12|28.92|31.12|28.92|31.15|28.95|31.12|28.92|0
1716523200000|2024-05-24 04:00:00|31.15|28.95|31.09|28.89|31.15|28.95|31.09|28.89|0
1716523500000|2024-05-24 04:05:00|31.12|28.92|31.12|28.92|31.15|28.95|31.06|28.86|0
1716523800000|2024-05-24 04:10:00|31.09|28.89|30.95|28.75|31.09|28.89|30.95|28.75|0
1716524100000|2024-05-24 04:15:00|30.98|28.78|31.01|28.81|31.01|28.81|30.95|28.75|0
1716524400000|2024-05-24 04:20:00|31.02|28.82|31.09|28.89|31.09|28.89|31.01|28.81|0
1716524700000|2024-05-24 04:25:00|31.11|28.91|31.08|28.88|31.11|28.91|31.06|28.86|0
1716525000000|2024-05-24 04:30:00|31.11|28.91|31.19|28.99|31.19|28.99|31.11|28.91|0
1716525300000|2024-05-24 04:35:00|31.16|28.96|31.16|28.96|31.19|28.99|31.14|28.94|0
1716525600000|2024-05-24 04:40:00|31.14|28.94|31.08|28.88|31.14|28.94|31.08|28.88|0
1716525900000|2024-05-24 04:45:00|31.09|28.89|31.02|28.82|31.09|28.89|31|28.8|0
1716526200000|2024-05-24 04:50:00|31.05|28.85|31.05|28.85|31.08|28.88|31|28.8|0
1716526500000|2024-05-24 04:55:00|31.02|28.82|31.02|28.82|31.02|28.82|30.99|28.79|0
1716526800000|2024-05-24 05:00:00|31.05|28.85|31.05|28.85|31.13|28.93|31.05|28.85|0
1716527100000|2024-05-24 05:05:00|31.07|28.87|31.13|28.93|31.13|28.93|31.02|28.82|0
1716527400000|2024-05-24 05:10:00|31.1|28.9|31.07|28.87|31.13|28.93|31.07|28.87|0
1716527700000|2024-05-24 05:15:00|31.04|28.84|31.1|28.9|31.1|28.9|31.04|28.84|0
1716528000000|2024-05-24 05:20:00|31.12|28.92|31.04|28.84|31.12|28.92|31.01|28.81|0
1716528300000|2024-05-24 05:25:00|31.01|28.81|31.07|28.87|31.1|28.9|31.01|28.81|0
1716528600000|2024-05-24 05:30:00|31.04|28.84|31.09|28.89|31.09|28.89|31.01|28.81|0
1716528900000|2024-05-24 05:35:00|31.12|28.92|31.23|29.03|31.26|29.06|31.09|28.89|0
1716529200000|2024-05-24 05:40:00|31.26|29.06|31.25|29.05|31.31|29.11|31.23|29.03|0
1716529500000|2024-05-24 05:45:00|31.23|29.03|31.4|29.2|31.43|29.23|31.23|29.03|0
1716529800000|2024-05-24 05:50:00|31.43|29.23|31.42|29.22|31.45|29.25|31.4|29.2|0
1716530100000|2024-05-24 05:55:00|31.45|29.25|31.31|29.11|31.45|29.25|31.31|29.11|0
1716530400000|2024-05-24 06:00:00|31.34|29.14|31.53|29.33|31.53|29.33|31.28|29.08|0
1716530700000|2024-05-24 06:05:00|31.52|29.32|31.36|29.16|31.53|29.33|31.36|29.16|0
1716531000000|2024-05-24 06:10:00|31.39|29.19|31.58|29.38|31.64|29.44|31.39|29.19|0
1716531300000|2024-05-24 06:15:00|31.56|29.36|31.72|29.52|31.75|29.55|31.52|29.32|0
1716531600000|2024-05-24 06:20:00|31.69|29.49|31.75|29.55|31.89|29.69|31.69|29.49|0
1716531900000|2024-05-24 06:25:00|31.78|29.58|31.61|29.41|31.78|29.58|31.58|29.38|0
1716532200000|2024-05-24 06:30:00|31.63|29.43|31.69|29.49|31.8|29.6|31.58|29.38|0
1716532500000|2024-05-24 06:35:00|31.72|29.52|31.74|29.54|31.74|29.54|31.63|29.43|0
1716532800000|2024-05-24 06:40:00|31.72|29.52|31.69|29.49|31.74|29.54|31.6|29.4|0
1716533100000|2024-05-24 06:45:00|31.71|29.51|31.82|29.62|31.85|29.65|31.69|29.49|0
1716533400000|2024-05-24 06:50:00|31.85|29.65|31.74|29.54|31.85|29.65|31.74|29.54|0
1716533700000|2024-05-24 06:55:00|31.75|29.55|31.82|29.62|31.88|29.68|31.71|29.51|0
1716534000000|2024-05-24 07:00:00|31.76|29.56|31.61|29.41|31.79|29.59|31.54|29.34|0
1716534300000|2024-05-24 07:05:00|31.6|29.4|31.71|29.51|31.79|29.59|31.6|29.4|0
1716534600000|2024-05-24 07:10:00|31.68|29.48|31.82|29.62|31.93|29.73|31.68|29.48|0
1716534900000|2024-05-24 07:15:00|31.84|29.64|31.84|29.64|31.96|29.76|31.76|29.56|0
1716535200000|2024-05-24 07:20:00|31.87|29.67|31.36|29.16|31.9|29.7|31.33|29.13|0
1716535500000|2024-05-24 07:25:00|31.38|29.18|31.19|28.99|31.41|29.21|31.14|28.94|0
1716535800000|2024-05-24 07:30:00|31.22|29.02|31.44|29.24|31.52|29.32|31.19|28.99|0
1716536100000|2024-05-24 07:35:00|31.41|29.21|31.16|28.96|31.44|29.24|31.16|28.96|0
1716536400000|2024-05-24 07:40:00|31.19|28.99|31.24|29.04|31.24|29.04|31.08|28.88|0
1716536700000|2024-05-24 07:45:00|31.21|29.01|30.91|28.71|31.21|29.01|30.88|28.68|0
1716537000000|2024-05-24 07:50:00|30.94|28.74|30.99|28.79|31.07|28.87|30.91|28.71|0
1716537300000|2024-05-24 07:55:00|30.96|28.76|30.88|28.68|30.96|28.76|30.85|28.65|0
1716537600000|2024-05-24 08:00:00|30.91|28.71|30.93|28.73|30.96|28.76|30.85|28.65|0
1716537900000|2024-05-24 08:05:00|30.92|28.72|30.82|28.62|30.93|28.73|30.77|28.57|0
1716538200000|2024-05-24 08:10:00|30.8|28.6|30.71|28.51|30.82|28.62|30.66|28.46|0
1716538500000|2024-05-24 08:15:00|30.74|28.54|30.85|28.65|30.85|28.65|30.66|28.46|0
1716538800000|2024-05-24 08:20:00|30.82|28.62|30.66|28.46|30.85|28.65|30.6|28.4|0
1716539100000|2024-05-24 08:25:00|30.68|28.48|30.8|28.6|30.85|28.65|30.68|28.48|0
1716539400000|2024-05-24 08:30:00|30.79|28.59|30.57|28.37|30.79|28.59|30.49|28.29|0
1716539700000|2024-05-24 08:35:00|30.6|28.4|30.46|28.26|30.67|28.47|30.44|28.24|0
1716540000000|2024-05-24 08:40:00|30.44|28.24|30.33|28.13|30.44|28.24|30.27|28.07|0
1716540300000|2024-05-24 08:45:00|30.35|28.15|30.16|27.96|30.35|28.15|30.16|27.96|0
1716540600000|2024-05-24 08:50:00|30.19|27.99|30.22|28.02|30.3|28.1|30.16|27.96|0
1716540900000|2024-05-24 08:55:00|30.24|28.04|30.32|28.12|30.32|28.12|30.22|28.02|0
1716541200000|2024-05-24 09:00:00|30.27|28.07|30.32|28.12|30.38|28.18|30.27|28.07|0
1716541500000|2024-05-24 09:05:00|30.29|28.09|30.27|28.07|30.32|28.12|30.21|28.01|0
1716541800000|2024-05-24 09:10:00|30.24|28.04|30.26|28.06|30.29|28.09|30.24|28.04|0
1716542100000|2024-05-24 09:15:00|30.24|28.04|30.26|28.06|30.29|28.09|30.24|28.04|0
1716542400000|2024-05-24 09:20:00|30.24|28.04|30.32|28.12|30.32|28.12|30.24|28.04|0
1716542700000|2024-05-24 09:25:00|30.31|28.11|30.45|28.25|30.52|28.32|30.31|28.11|0
1716543000000|2024-05-24 09:30:00|30.42|28.22|30.33|28.13|30.45|28.25|30.31|28.11|0
1716543300000|2024-05-24 09:35:00|30.34|28.14|30.53|28.33|30.55|28.35|30.34|28.14|0
1716543600000|2024-05-24 09:40:00|30.55|28.35|30.52|28.32|30.55|28.35|30.5|28.3|0
1716543900000|2024-05-24 09:45:00|30.51|28.31|30.55|28.35|30.58|28.38|30.44|28.24|0
1716544200000|2024-05-24 09:50:00|30.54|28.34|30.44|28.24|30.55|28.35|30.41|28.21|0
1716544500000|2024-05-24 09:55:00|30.41|28.21|30.36|28.16|30.41|28.21|30.36|28.16|0
1716544800000|2024-05-24 10:00:00|30.39|28.19|30.33|28.13|30.44|28.24|30.33|28.13|0
1716545100000|2024-05-24 10:05:00|30.3|28.1|30.29|28.09|31.61|29.41|30.29|28.09|0
1716545400000|2024-05-24 10:10:00|30.26|28.06|30.34|28.14|30.37|28.17|30.26|28.06|0
1716545700000|2024-05-24 10:15:00|30.37|28.17|30.39|28.19|30.42|28.22|30.34|28.14|0
1716546000000|2024-05-24 10:20:00|30.37|28.17|30.23|28.03|30.37|28.17|30.23|28.03|0
1716546300000|2024-05-24 10:25:00|30.26|28.06|30.36|28.16|30.42|28.22|30.23|28.03|0
1716546600000|2024-05-24 10:30:00|30.35|28.15|30.36|28.16|30.39|28.19|30.33|28.13|0
1716546900000|2024-05-24 10:35:00|30.39|28.19|30.39|28.19|30.39|28.19|30.31|28.11|0
1716547200000|2024-05-24 10:40:00|30.41|28.21|30.14|27.94|30.41|28.21|30.12|27.92|0
1716547500000|2024-05-24 10:45:00|30.12|27.92|30.22|28.02|30.25|28.05|30.09|27.89|0
1716547800000|2024-05-24 10:50:00|30.2|28|30.19|27.99|30.25|28.05|30.14|27.94|0
1716548100000|2024-05-24 10:55:00|30.17|27.97|30.25|28.05|30.27|28.07|30.11|27.91|0
1716548400000|2024-05-24 11:00:00|30.22|28.02|30.19|27.99|30.3|28.1|30.11|27.91|0
1716548700000|2024-05-24 11:05:00|30.22|28.02|30.11|27.91|30.25|28.05|30.06|27.86|0
1716549000000|2024-05-24 11:10:00|30.14|27.94|30.24|28.04|30.27|28.07|30.06|27.86|0
1716549300000|2024-05-24 11:15:00|30.22|28.02|30.24|28.04|30.24|28.04|30.16|27.96|0
1716549600000|2024-05-24 11:20:00|30.21|28.01|30.27|28.07|30.32|28.12|30.19|27.99|0
1716549900000|2024-05-24 11:25:00|30.25|28.05|30.26|28.06|30.4|28.2|30.25|28.05|0
1716550200000|2024-05-24 11:30:00|30.24|28.04|30.32|28.12|30.34|28.14|30.21|28.01|0
1716550500000|2024-05-24 11:35:00|30.29|28.09|30.32|28.12|30.48|28.28|30.29|28.09|0
1716550800000|2024-05-24 11:40:00|30.34|28.14|30.23|28.03|30.34|28.14|30.18|27.98|0
1716551100000|2024-05-24 11:45:00|30.29|28.09|30.21|28.01|30.34|28.14|30.15|27.95|0
1716551400000|2024-05-24 11:50:00|30.18|27.98|29.99|27.79|30.18|27.98|29.96|27.76|0
1716551700000|2024-05-24 11:55:00|30.35|28.15|30.06|27.86|30.37|28.17|30.01|27.81|0
1716552000000|2024-05-24 12:00:00|30.04|27.84|30.35|28.15|30.35|28.15|30.04|27.84|0
1716552300000|2024-05-24 12:05:00|30.33|28.13|30.35|28.15|30.35|28.15|30.22|28.02|0
1716552600000|2024-05-24 12:10:00|30.33|28.13|30.49|28.29|30.49|28.29|30.27|28.07|0
1716552900000|2024-05-24 12:15:00|30.46|28.26|30.57|28.37|30.59|28.39|30.41|28.21|0
1716553200000|2024-05-24 12:20:00|30.59|28.39|30.62|28.42|30.75|28.55|30.51|28.31|0
1716553500000|2024-05-24 12:25:00|30.64|28.44|30.59|28.39|30.75|28.55|30.54|28.34|0
1716553800000|2024-05-24 12:30:00|30.66|28.46|30.08|27.88|30.77|28.57|30.03|27.83|0
1716554100000|2024-05-24 12:35:00|30.05|27.85|29.79|27.59|30.05|27.85|29.71|27.51|0
1716554400000|2024-05-24 12:40:00|29.81|27.61|29.86|27.66|29.89|27.69|29.71|27.51|0
1716554700000|2024-05-24 12:45:00|29.84|27.64|30.1|27.9|30.4|28.2|29.78|27.58|0
1716555000000|2024-05-24 12:50:00|30.07|27.87|30.31|28.11|30.31|28.11|30.01|27.81|0
1716555300000|2024-05-24 12:55:00|30.34|28.14|30.2|28|30.39|28.19|30.13|27.93|0
1716555600000|2024-05-24 13:00:00|30.23|28.03|30.02|27.82|30.23|28.03|29.83|27.63|0
1716555900000|2024-05-24 13:05:00|30.04|27.84|30.18|27.98|30.26|28.06|30.04|27.84|0
1716556200000|2024-05-24 13:10:00|30.23|28.03|30.25|28.05|30.25|28.05|30.12|27.92|0
1716556500000|2024-05-24 13:15:00|30.23|28.03|30.23|28.03|30.33|28.13|30.12|27.92|0
1716556800000|2024-05-24 13:20:00|30.25|28.05|30.22|28.02|30.41|28.21|30.2|28|0
1716557100000|2024-05-24 13:25:00|30.25|28.05|29.69|27.49|30.3|28.1|29.64|27.44|0
1716557400000|2024-05-24 13:30:00|29.75|27.55|29.67|27.47|30.25|28.05|29.67|27.47|0
1716557700000|2024-05-24 13:35:00|29.69|27.49|29.98|27.78|30.01|27.81|29.51|27.31|0
1716558000000|2024-05-24 13:40:00|29.95|27.75|29.69|27.49|30.11|27.91|29.64|27.44|0
1716558300000|2024-05-24 13:45:00|29.66|27.46|30.22|28.02|30.35|28.15|29.56|27.36|0
1716558600000|2024-05-24 13:50:00|30.24|28.04|30.73|28.53|30.75|28.55|30.24|28.04|0
1716558900000|2024-05-24 13:55:00|30.7|28.5|30.42|28.22|30.7|28.5|30.32|28.12|0
1716559200000|2024-05-24 14:00:00|30.04|27.84|29.76|27.56|30.15|27.95|29.32|27.12|0
1716559500000|2024-05-24 14:05:00|29.71|27.51|29.76|27.56|29.95|27.75|29.45|27.25|0
1716559800000|2024-05-24 14:10:00|29.73|27.53|29.81|27.61|29.86|27.66|29.39|27.19|0
1716560100000|2024-05-24 14:15:00|29.79|27.59|29.37|27.17|29.81|27.61|29.31|27.11|0
1716560400000|2024-05-24 14:20:00|29.34|27.14|29.13|26.93|29.52|27.32|29.08|26.88|0
1716560700000|2024-05-24 14:25:00|29.16|26.96|28.95|26.75|29.26|27.06|28.82|26.62|0
1716561000000|2024-05-24 14:30:00|28.9|26.7|28.92|26.72|29.1|26.9|28.86|26.66|0
1716561300000|2024-05-24 14:35:00|28.95|26.75|29.26|27.06|29.33|27.13|28.95|26.75|0
1716561600000|2024-05-24 14:40:00|29.28|27.08|29.62|27.42|29.7|27.5|29.18|26.98|0
1716561900000|2024-05-24 14:45:00|29.65|27.45|28.55|26.35|29.67|27.47|28.5|26.3|0
1716562200000|2024-05-24 14:50:00|28.52|26.32|28.22|26.02|28.57|26.37|28.22|26.02|0
1716562500000|2024-05-24 14:55:00|28.19|25.99|27.94|25.74|28.22|26.02|27.89|25.69|0
1716562800000|2024-05-24 15:00:00|27.89|25.69|27.22|25.02|28.09|25.89|27.22|25.02|0
1716563100000|2024-05-24 15:05:00|27.25|25.05|27.96|25.76|28.65|26.45|27.22|25.02|0
1716563400000|2024-05-24 15:10:00|27.93|25.73|27.56|25.36|27.98|25.78|27.54|25.34|0
1716563700000|2024-05-24 15:15:00|27.54|25.34|27.76|25.56|27.86|25.66|27.51|25.31|0
1716564000000|2024-05-24 15:20:00|27.73|25.53|27.83|25.63|27.95|25.75|27.73|25.53|0
1716564300000|2024-05-24 15:25:00|27.8|25.6|28.08|25.88|28.1|25.9|27.8|25.6|0
1716564600000|2024-05-24 15:30:00|28.05|25.85|27.75|25.55|28.05|25.85|27.7|25.5|0
1716564900000|2024-05-24 15:35:00|27.73|25.53|28.63|26.43|28.65|26.45|27.73|25.53|0
1716565200000|2024-05-24 15:40:00|28.6|26.4|28.25|26.05|28.63|26.43|28.15|25.95|0
1716565500000|2024-05-24 15:45:00|28.27|26.07|28.52|26.32|28.62|26.42|28.27|26.07|0
1716565800000|2024-05-24 15:50:00|28.47|26.27|28.32|26.12|28.78|26.58|28.32|26.12|0
1716566100000|2024-05-24 15:55:00|28.29|26.09|28.32|26.12|28.49|26.29|28.24|26.04|0
1716566400000|2024-05-24 16:00:00|28.29|26.09|28.19|25.99|28.39|26.19|28.17|25.97|0
1716566700000|2024-05-24 16:05:00|28.22|26.02|28.16|25.96|28.32|26.12|28.02|25.82|0
1716567000000|2024-05-24 16:10:00|28.14|25.94|27.99|25.79|28.14|25.94|27.89|25.69|0
1716567300000|2024-05-24 16:15:00|27.96|25.76|27.84|25.64|28.06|25.86|27.76|25.56|0
1716567600000|2024-05-24 16:20:00|27.89|25.69|27.91|25.71|28.04|25.84|27.86|25.66|0
1716567900000|2024-05-24 16:25:00|27.94|25.74|27.96|25.76|28.03|25.83|27.74|25.54|0
1716568200000|2024-05-24 16:30:00|27.93|25.73|28.06|25.86|28.11|25.91|27.88|25.68|0
1716568500000|2024-05-24 16:35:00|28.08|25.88|28.33|26.13|28.33|26.13|28.03|25.83|0
1716568800000|2024-05-24 16:40:00|28.41|26.21|28.25|26.05|28.41|26.21|28.16|25.96|0
1716569100000|2024-05-24 16:45:00|28.28|26.08|28.28|26.08|28.38|26.18|28.2|26|0
1716569400000|2024-05-24 16:50:00|28.3|26.1|27.95|25.75|28.38|26.18|27.95|25.75|0
1716569700000|2024-05-24 16:55:00|27.98|25.78|28.5|26.3|28.5|26.3|27.95|25.75|0
1716570000000|2024-05-24 17:00:00|28.45|26.25|28.55|26.35|28.55|26.35|28.25|26.05|0
1716570300000|2024-05-24 17:05:00|28.58|26.38|28.63|26.43|28.68|26.48|28.45|26.25|0
1716570600000|2024-05-24 17:10:00|28.65|26.45|28.2|26|28.65|26.45|28.17|25.97|0
1716570900000|2024-05-24 17:15:00|28.17|25.97|28.24|26.04|28.4|26.2|28.15|25.95|0
1716571200000|2024-05-24 17:20:00|28.22|26.02|28.04|25.84|28.32|26.12|28.04|25.84|0
1716571500000|2024-05-24 17:25:00|27.94|25.74|28.09|25.89|28.12|25.92|27.87|25.67|0
1716571800000|2024-05-24 17:30:00|28.12|25.92|28.37|26.17|28.47|26.27|28.12|25.92|0
1716572100000|2024-05-24 17:35:00|28.34|26.14|28.19|25.99|28.34|26.14|28.19|25.99|0
1716572400000|2024-05-24 17:40:00|28.21|26.01|28.31|26.11|28.47|26.27|28.21|26.01|0
1716572700000|2024-05-24 17:45:00|28.34|26.14|28.31|26.11|28.46|26.26|28.29|26.09|0
1716573000000|2024-05-24 17:50:00|28.29|26.09|28.16|25.96|28.31|26.11|28.14|25.94|0
1716573300000|2024-05-24 17:55:00|28.13|25.93|28.16|25.96|28.18|25.98|27.96|25.76|0
1716573600000|2024-05-24 18:00:00|28.18|25.98|27.81|25.61|28.21|26.01|27.78|25.58|0
1716573900000|2024-05-24 18:05:00|27.83|25.63|27.66|25.46|27.88|25.68|27.61|25.41|0
1716574200000|2024-05-24 18:10:00|27.68|25.48|27.83|25.63|27.96|25.76|27.68|25.48|0
1716574500000|2024-05-24 18:15:00|27.81|25.61|27.76|25.56|27.83|25.63|27.66|25.46|0
1716574800000|2024-05-24 18:20:00|27.78|25.58|28.25|26.05|28.25|26.05|27.76|25.56|0
1716575100000|2024-05-24 18:25:00|28.33|26.13|28.28|26.08|28.35|26.15|28.15|25.95|0
1716575400000|2024-05-24 18:30:00|28.25|26.05|28.45|26.25|28.48|26.28|28.17|25.97|0
1716575700000|2024-05-24 18:35:00|28.42|26.22|28.12|25.92|28.53|26.33|28.12|25.92|0
1716576000000|2024-05-24 18:40:00|28.1|25.9|28.22|26.02|28.3|26.1|28.09|25.89|0
1716576300000|2024-05-24 18:45:00|28.25|26.05|28.19|25.99|28.27|26.07|28.09|25.89|0
1716576600000|2024-05-24 18:50:00|28.22|26.02|28.42|26.22|28.44|26.24|28.14|25.94|0
1716576900000|2024-05-24 18:55:00|28.44|26.24|28.59|26.39|28.62|26.42|28.34|26.14|0
1716577200000|2024-05-24 19:00:00|28.62|26.42|28.21|26.01|29.29|27.09|27.93|25.73|0
1716577500000|2024-05-24 19:05:00|28.24|26.04|28.06|25.86|28.29|26.09|27.96|25.76|0
1716577800000|2024-05-24 19:10:00|28.08|25.88|28.01|25.81|28.08|25.88|27.83|25.63|0
1716578100000|2024-05-24 19:15:00|28.03|25.83|27.78|25.58|28.08|25.88|27.73|25.53|0
1716578400000|2024-05-24 19:20:00|27.75|25.55|27.85|25.65|27.98|25.78|27.75|25.55|0
1716578700000|2024-05-24 19:25:00|27.83|25.63|27.88|25.68|27.93|25.73|27.72|25.52|0
1716579000000|2024-05-24 19:30:00|27.98|25.78|27.55|25.35|27.98|25.78|27.55|25.35|0
1716579300000|2024-05-24 19:35:00|27.58|25.38|27.48|25.28|27.7|25.5|27.28|25.08|0
1716579600000|2024-05-24 19:40:00|27.5|25.3|27.87|25.67|27.9|25.7|27.48|25.28|0
1716579900000|2024-05-24 19:45:00|27.9|25.7|27.97|25.77|27.97|25.77|27.62|25.42|0
1716580200000|2024-05-24 19:50:00|27.92|25.72|27.6|25.4|27.99|25.79|27.57|25.37|0
1716580500000|2024-05-24 19:55:00|27.57|25.37|27.32|25.12|27.77|25.57|27.25|25.05|0
1716580800000|2024-05-24 20:00:00|27.2|25|27.44|25.24|27.44|25.24|27.13|24.93|0
1716581100000|2024-05-24 20:05:00|27.42|25.22|27.34|25.14|27.44|25.24|27.27|25.07|0
1716581400000|2024-05-24 20:10:00|27.37|25.17|27.39|25.19|27.39|25.19|27.32|25.12|0
1716769200000|2024-05-27 00:20:00|28.06|25.86|28.06|25.86|28.06|25.86|28.06|25.86|0
1716769500000|2024-05-27 00:25:00|28.08|25.88|28.11|25.91|28.16|25.96|28.06|25.86|0
1716769800000|2024-05-27 00:30:00|28.1|25.9|28.03|25.83|28.11|25.91|28.01|25.81|0
1716770100000|2024-05-27 00:35:00|28.02|25.82|28.03|25.83|28.06|25.86|28.01|25.81|0
1716770400000|2024-05-27 00:40:00|28.01|25.81|28.01|25.81|28.06|25.86|28.01|25.81|0
1716770700000|2024-05-27 00:45:00|28.03|25.83|28.01|25.81|28.06|25.86|28.01|25.81|0
1716771000000|2024-05-27 00:50:00|28.03|25.83|28.03|25.83|28.08|25.88|28|25.8|0
1716771300000|2024-05-27 00:55:00|28.02|25.82|27.98|25.78|28.03|25.83|27.98|25.78|0
1716771600000|2024-05-27 01:00:00|27.95|25.75|27.98|25.78|27.98|25.78|27.85|25.65|0
1716771900000|2024-05-27 01:05:00|27.95|25.75|27.92|25.72|28|25.8|27.9|25.7|0
1716772200000|2024-05-27 01:10:00|27.94|25.74|27.92|25.72|28|25.8|27.9|25.7|0
1716772500000|2024-05-27 01:15:00|27.94|25.74|28.05|25.85|28.07|25.87|27.92|25.72|0
1716772800000|2024-05-27 01:20:00|28.07|25.87|28.05|25.85|28.1|25.9|28.02|25.82|0
1716773100000|2024-05-27 01:25:00|28.07|25.87|27.94|25.74|28.07|25.87|27.94|25.74|0
1716773400000|2024-05-27 01:30:00|27.92|25.72|27.89|25.69|27.92|25.72|27.82|25.62|0
1716773700000|2024-05-27 01:35:00|27.92|25.72|27.87|25.67|27.94|25.74|27.82|25.62|0
1716774000000|2024-05-27 01:40:00|27.89|25.69|27.81|25.61|27.89|25.69|27.81|25.61|0
1716774300000|2024-05-27 01:45:00|27.84|25.64|27.76|25.56|27.84|25.64|27.74|25.54|0
1716774600000|2024-05-27 01:50:00|27.74|25.54|27.74|25.54|27.79|25.59|27.74|25.54|0
1716774900000|2024-05-27 01:55:00|27.76|25.56|27.76|25.56|27.79|25.59|27.74|25.54|0
1716775200000|2024-05-27 02:00:00|27.79|25.59|27.83|25.63|27.84|25.64|27.76|25.56|0
1716775500000|2024-05-27 02:05:00|27.81|25.61|27.91|25.71|27.93|25.73|27.78|25.58|0
1716775800000|2024-05-27 02:10:00|27.93|25.73|27.96|25.76|27.96|25.76|27.91|25.71|0
1716776100000|2024-05-27 02:15:00|27.93|25.73|27.9|25.7|27.96|25.76|27.9|25.7|0
1716776400000|2024-05-27 02:20:00|27.88|25.68|28|25.8|28|25.8|27.88|25.68|0
1716776700000|2024-05-27 02:25:00|27.98|25.78|28.03|25.83|28.03|25.83|27.95|25.75|0
1716777000000|2024-05-27 02:30:00|28.05|25.85|28.18|25.98|28.33|26.13|28.03|25.83|0
1716777300000|2024-05-27 02:35:00|28.15|25.95|28.05|25.85|28.18|25.98|28.05|25.85|0
1716777600000|2024-05-27 02:40:00|28.02|25.82|28.07|25.87|28.07|25.87|28|25.8|0
1716777900000|2024-05-27 02:45:00|28.05|25.85|28.07|25.87|28.07|25.87|28.05|25.85|0
1716778200000|2024-05-27 02:50:00|28.05|25.85|27.99|25.79|28.07|25.87|27.99|25.79|0
1716778500000|2024-05-27 02:55:00|28.02|25.82|27.99|25.79|28.02|25.82|27.99|25.79|0
1716778800000|2024-05-27 03:00:00|27.97|25.77|27.94|25.74|27.98|25.78|27.94|25.74|0
1716779100000|2024-05-27 03:05:00|27.92|25.72|27.87|25.67|27.94|25.74|27.87|25.67|0
1716779400000|2024-05-27 03:10:00|27.89|25.69|27.86|25.66|27.89|25.69|27.86|25.66|0
1716779700000|2024-05-27 03:15:00|27.89|25.69|27.89|25.69|27.91|25.71|27.86|25.66|0
1716780000000|2024-05-27 03:20:00|27.91|25.71|27.84|25.64|27.91|25.71|27.84|25.64|0
1716780300000|2024-05-27 03:25:00|27.86|25.66|27.88|25.68|27.89|25.69|27.84|25.64|0
1716780600000|2024-05-27 03:30:00|27.86|25.66|27.88|25.68|27.88|25.68|27.86|25.66|0
1716780900000|2024-05-27 03:35:00|27.86|25.66|27.88|25.68|27.91|25.71|27.86|25.66|0
1716781200000|2024-05-27 03:40:00|27.86|25.66|27.91|25.71|27.91|25.71|27.86|25.66|0
1716781500000|2024-05-27 03:45:00|27.88|25.68|27.88|25.68|27.9|25.7|27.85|25.65|0
1716781800000|2024-05-27 03:50:00|27.9|25.7|27.88|25.68|27.9|25.7|27.88|25.68|0
1716782100000|2024-05-27 03:55:00|27.9|25.7|27.93|25.73|27.93|25.73|27.88|25.68|0
1716782400000|2024-05-27 04:00:00|27.95|25.75|27.92|25.72|27.95|25.75|27.92|25.72|0
1716782700000|2024-05-27 04:05:00|27.95|25.75|27.95|25.75|27.95|25.75|27.95|25.75|0
1716783000000|2024-05-27 04:10:00|27.92|25.72|27.87|25.67|27.92|25.72|27.87|25.67|0
1716783300000|2024-05-27 04:15:00|27.9|25.7|27.82|25.62|27.9|25.7|27.82|25.62|0
1716783600000|2024-05-27 04:20:00|27.8|25.6|27.82|25.62|27.85|25.65|27.8|25.6|0
1716783900000|2024-05-27 04:25:00|27.84|25.64|27.79|25.59|27.84|25.64|27.79|25.59|0
1716784200000|2024-05-27 04:30:00|27.78|25.58|27.79|25.59|27.79|25.59|27.78|25.58|0
1716784500000|2024-05-27 04:35:00|27.82|25.62|27.79|25.59|27.82|25.62|27.79|25.59|0
1716784800000|2024-05-27 04:40:00|27.81|25.61|27.81|25.61|27.81|25.61|27.81|25.61|0
1716785100000|2024-05-27 04:45:00|27.8|25.6|27.84|25.64|27.84|25.64|27.79|25.59|0
1716785400000|2024-05-27 04:50:00|27.81|25.61|27.79|25.59|27.84|25.64|27.79|25.59|0
1716785700000|2024-05-27 04:55:00|27.76|25.56|27.73|25.53|27.76|25.56|27.73|25.53|0
1716786000000|2024-05-27 05:00:00|27.71|25.51|27.68|25.48|27.71|25.51|27.68|25.48|0
1716786300000|2024-05-27 05:05:00|27.71|25.51|27.66|25.46|27.71|25.51|27.63|25.43|0
1716786600000|2024-05-27 05:10:00|27.63|25.43|27.58|25.38|27.66|25.46|27.53|25.33|0
1716786900000|2024-05-27 05:15:00|27.56|25.36|27.63|25.43|27.68|25.48|27.56|25.36|0
1716787200000|2024-05-27 05:20:00|27.65|25.45|27.65|25.45|27.73|25.53|27.63|25.43|0
1716787500000|2024-05-27 05:25:00|27.63|25.43|27.65|25.45|27.69|25.49|27.6|25.4|0
1716787800000|2024-05-27 05:30:00|27.63|25.43|27.65|25.45|27.68|25.48|27.63|25.43|0
1716788100000|2024-05-27 05:35:00|27.68|25.48|27.65|25.45|27.7|25.5|27.65|25.45|0
1716788400000|2024-05-27 05:40:00|27.64|25.44|27.6|25.4|27.64|25.44|27.57|25.37|0
1716788700000|2024-05-27 05:45:00|27.57|25.37|27.6|25.4|27.6|25.4|27.52|25.32|0
1716789000000|2024-05-27 05:50:00|27.57|25.37|27.57|25.37|27.62|25.42|27.5|25.3|0
1716789300000|2024-05-27 05:55:00|27.6|25.4|27.52|25.32|27.6|25.4|27.5|25.3|0
1716789600000|2024-05-27 06:00:00|27.5|25.3|27.62|25.42|27.67|25.47|27.47|25.27|0
1716789900000|2024-05-27 06:05:00|27.64|25.44|27.59|25.39|27.67|25.47|27.59|25.39|0
1716790200000|2024-05-27 06:10:00|27.62|25.42|27.54|25.34|27.62|25.42|27.49|25.29|0
1716790500000|2024-05-27 06:15:00|27.56|25.36|27.48|25.28|27.56|25.36|27.42|25.22|0
1716790800000|2024-05-27 06:20:00|27.46|25.26|27.44|25.24|27.49|25.29|27.42|25.22|0
1716791100000|2024-05-27 06:25:00|27.45|25.25|27.34|25.14|27.46|25.26|27.34|25.14|0
1716791400000|2024-05-27 06:30:00|27.36|25.16|27.34|25.14|27.39|25.19|27.33|25.13|0
1716791700000|2024-05-27 06:35:00|27.36|25.16|27.64|25.44|28.17|25.97|27.29|25.09|0
1716792000000|2024-05-27 06:40:00|27.65|25.45|27.38|25.18|27.65|25.45|27.31|25.11|0
1716792300000|2024-05-27 06:45:00|27.36|25.16|27.36|25.16|27.4|25.2|27.32|25.12|0
1716792600000|2024-05-27 06:50:00|27.35|25.15|27.34|25.14|27.36|25.16|27.33|25.13|0
1716792900000|2024-05-27 06:55:00|27.33|25.13|27.4|25.2|27.4|25.2|27.31|25.11|0
1716793200000|2024-05-27 07:00:00|27.38|25.18|27.5|25.3|27.65|25.45|27.38|25.18|0
1716793500000|2024-05-27 07:05:00|27.52|25.32|27.52|25.32|27.52|25.32|27.35|25.15|0
1716793800000|2024-05-27 07:10:00|27.51|25.31|27.51|25.31|27.62|25.42|27.5|25.3|0
1716794100000|2024-05-27 07:15:00|27.5|25.3|27.45|25.25|27.62|25.42|27.45|25.25|0
1716794400000|2024-05-27 07:20:00|27.42|25.22|27.45|25.25|27.5|25.3|27.42|25.22|0
1716794700000|2024-05-27 07:25:00|27.42|25.22|27.52|25.32|27.64|25.44|27.42|25.22|0
1716795000000|2024-05-27 07:30:00|27.53|25.33|27.59|25.39|27.59|25.39|27.49|25.29|0
1716795300000|2024-05-27 07:35:00|27.62|25.42|27.69|25.49|27.69|25.49|27.59|25.39|0
1716795600000|2024-05-27 07:40:00|27.71|25.51|27.61|25.41|27.71|25.51|27.54|25.34|0
1716795900000|2024-05-27 07:45:00|27.59|25.39|27.71|25.51|27.74|25.54|27.56|25.36|0
1716796200000|2024-05-27 07:50:00|27.7|25.5|27.58|25.38|27.73|25.53|27.58|25.38|0
1716796500000|2024-05-27 07:55:00|27.6|25.4|27.57|25.37|27.61|25.41|27.53|25.33|0
1716796800000|2024-05-27 08:00:00|27.56|25.36|27.53|25.33|27.58|25.38|27.52|25.32|0
1716797100000|2024-05-27 08:05:00|27.51|25.31|27.51|25.31|27.56|25.36|27.51|25.31|0
1716797400000|2024-05-27 08:10:00|27.53|25.33|27.8|25.6|27.8|25.6|27.53|25.33|0
1716797700000|2024-05-27 08:15:00|27.85|25.65|27.65|25.45|27.85|25.65|27.65|25.45|0
1716798000000|2024-05-27 08:20:00|27.63|25.43|27.59|25.39|27.65|25.45|27.55|25.35|0
1716798300000|2024-05-27 08:25:00|27.6|25.4|27.58|25.38|27.63|25.43|27.53|25.33|0
1716798600000|2024-05-27 08:30:00|27.55|25.35|27.52|25.32|27.58|25.38|27.5|25.3|0
1716798900000|2024-05-27 08:35:00|27.55|25.35|27.55|25.35|27.6|25.4|27.5|25.3|0
1716799200000|2024-05-27 08:40:00|27.54|25.34|27.55|25.35|27.58|25.38|27.5|25.3|0
1716799500000|2024-05-27 08:45:00|27.56|25.36|27.54|25.34|27.64|25.44|27.52|25.32|0
1716799800000|2024-05-27 08:50:00|27.53|25.33|27.66|25.46|27.67|25.47|27.5|25.3|0
1716800100000|2024-05-27 08:55:00|27.64|25.44|27.63|25.43|27.67|25.47|27.59|25.39|0
1716800400000|2024-05-27 09:00:00|27.62|25.42|27.57|25.37|27.64|25.44|27.54|25.34|0
1716800700000|2024-05-27 09:05:00|27.55|25.35|27.49|25.29|27.59|25.39|27.49|25.29|0
1716801000000|2024-05-27 09:10:00|27.5|25.3|27.51|25.31|27.54|25.34|27.46|25.26|0
1716801300000|2024-05-27 09:15:00|27.5|25.3|27.56|25.36|27.61|25.41|27.5|25.3|0
1716801600000|2024-05-27 09:20:00|27.57|25.37|27.58|25.38|27.6|25.4|27.56|25.36|0
1716801900000|2024-05-27 09:25:00|27.61|25.41|27.56|25.36|27.61|25.41|27.53|25.33|0
1716802200000|2024-05-27 09:30:00|27.58|25.38|27.61|25.41|27.61|25.41|27.53|25.33|0
1716802500000|2024-05-27 09:35:00|27.58|25.38|27.56|25.36|27.61|25.41|27.53|25.33|0
1716802800000|2024-05-27 09:40:00|27.53|25.33|27.55|25.35|27.58|25.38|27.48|25.28|0
1716803100000|2024-05-27 09:45:00|27.58|25.38|27.5|25.3|27.63|25.43|27.5|25.3|0
1716803400000|2024-05-27 09:50:00|27.53|25.33|27.65|25.45|27.68|25.48|27.53|25.33|0
1716803700000|2024-05-27 09:55:00|27.64|25.44|27.62|25.42|27.65|25.45|27.5|25.3|0
1716804000000|2024-05-27 10:00:00|27.65|25.45|27.49|25.29|27.65|25.45|27.45|25.25|0
1716804300000|2024-05-27 10:05:00|27.5|25.3|27.45|25.25|27.52|25.32|27.45|25.25|0
1716804600000|2024-05-27 10:10:00|27.46|25.26|27.5|25.3|27.5|25.3|27.45|25.25|0
1716804900000|2024-05-27 10:15:00|27.48|25.28|27.54|25.34|27.59|25.39|27.47|25.27|0
1716805200000|2024-05-27 10:20:00|27.57|25.37|27.58|25.38|27.62|25.42|27.52|25.32|0
1716805500000|2024-05-27 10:25:00|27.59|25.39|27.54|25.34|27.62|25.42|27.49|25.29|0
1716805800000|2024-05-27 10:30:00|27.55|25.35|27.47|25.27|27.57|25.37|27.44|25.24|0
1716806100000|2024-05-27 10:35:00|27.49|25.29|27.46|25.26|27.51|25.31|27.45|25.25|0
1716806400000|2024-05-27 10:40:00|27.44|25.24|27.44|25.24|27.51|25.31|27.44|25.24|0
1716806700000|2024-05-27 10:45:00|27.45|25.25|27.46|25.26|27.46|25.26|27.44|25.24|0
1716807000000|2024-05-27 10:50:00|27.44|25.24|27.44|25.24|27.46|25.26|27.44|25.24|0
1716807300000|2024-05-27 10:55:00|27.45|25.25|27.51|25.31|27.53|25.33|27.43|25.23|0
1716807600000|2024-05-27 11:00:00|27.53|25.33|27.49|25.29|27.53|25.33|27.48|25.28|0
1716807900000|2024-05-27 11:05:00|27.51|25.31|27.51|25.31|27.53|25.33|27.48|25.28|0
1716808200000|2024-05-27 11:10:00|27.48|25.28|27.41|25.21|27.5|25.3|27.41|25.21|0
1716808500000|2024-05-27 11:15:00|27.43|25.23|27.53|25.33|27.53|25.33|27.43|25.23|0
1716808800000|2024-05-27 11:20:00|27.51|25.31|27.55|25.35|27.58|25.38|27.51|25.31|0
1716809100000|2024-05-27 11:25:00|27.56|25.36|27.5|25.3|27.56|25.36|27.5|25.3|0
1716809400000|2024-05-27 11:30:00|27.52|25.32|27.57|25.37|27.57|25.37|27.51|25.31|0
1716809700000|2024-05-27 11:35:00|27.56|25.36|27.55|25.35|27.6|25.4|27.55|25.35|0
1716810000000|2024-05-27 11:40:00|27.56|25.36|27.52|25.32|27.57|25.37|27.52|25.32|0
1716810300000|2024-05-27 11:45:00|27.53|25.33|27.47|25.27|27.53|25.33|27.47|25.27|0
1716810600000|2024-05-27 11:50:00|27.46|25.26|27.47|25.27|27.49|25.29|27.46|25.26|0
1716810900000|2024-05-27 11:55:00|27.44|25.24|27.44|25.24|27.47|25.27|27.42|25.22|0
1716811200000|2024-05-27 12:00:00|27.47|25.27|27.32|25.12|27.47|25.27|27.29|25.09|0
1716811500000|2024-05-27 12:05:00|27.31|25.11|27.29|25.09|27.42|25.22|27.29|25.09|0
1716811800000|2024-05-27 12:10:00|27.32|25.12|27.36|25.16|27.41|25.21|27.32|25.12|0
1716812100000|2024-05-27 12:15:00|27.38|25.18|27.42|25.22|27.46|25.26|27.36|25.16|0
1716812400000|2024-05-27 12:20:00|27.44|25.24|27.34|25.14|27.44|25.24|27.34|25.14|0
1716812700000|2024-05-27 12:25:00|27.36|25.16|27.34|25.14|27.39|25.19|27.34|25.14|0
1716813000000|2024-05-27 12:30:00|27.33|25.13|27.31|25.11|27.38|25.18|27.24|25.04|0
1716813300000|2024-05-27 12:35:00|27.33|25.13|27.48|25.28|27.51|25.31|27.32|25.12|0
1716813600000|2024-05-27 12:40:00|27.45|25.25|27.5|25.3|27.53|25.33|27.45|25.25|0
1716813900000|2024-05-27 12:45:00|27.48|25.28|27.58|25.38|27.6|25.4|27.48|25.28|0
1716814200000|2024-05-27 12:50:00|27.6|25.4|27.52|25.32|27.6|25.4|27.5|25.3|0
1716814500000|2024-05-27 12:55:00|27.55|25.35|27.62|25.42|27.62|25.42|27.5|25.3|0
1716814800000|2024-05-27 13:00:00|27.65|25.45|27.65|25.45|27.67|25.47|27.6|25.4|0
1716815100000|2024-05-27 13:05:00|27.67|25.47|27.57|25.37|27.67|25.47|27.57|25.37|0
1716815400000|2024-05-27 13:10:00|27.55|25.35|27.54|25.34|27.57|25.37|27.47|25.27|0
1716815700000|2024-05-27 13:15:00|27.53|25.33|27.52|25.32|27.54|25.34|27.47|25.27|0
1716816000000|2024-05-27 13:20:00|27.53|25.33|27.47|25.27|27.57|25.37|27.44|25.24|0
1716816300000|2024-05-27 13:25:00|27.44|25.24|27.47|25.27|27.49|25.29|27.44|25.24|0
1716816600000|2024-05-27 13:30:00|27.49|25.29|27.15|24.95|27.49|25.29|27.1|24.9|0
1716816900000|2024-05-27 13:35:00|27.13|24.93|27.07|24.87|27.15|24.95|27.02|24.82|0
1716817200000|2024-05-27 13:40:00|27.1|24.9|27.07|24.87|27.1|24.9|27|24.8|0
1716817500000|2024-05-27 13:45:00|27.05|24.85|27.26|25.06|27.29|25.09|27.05|24.85|0
1716817800000|2024-05-27 13:50:00|27.29|25.09|27.43|25.23|27.46|25.26|27.21|25.01|0
1716818100000|2024-05-27 13:55:00|27.46|25.26|27.48|25.28|27.53|25.33|27.43|25.23|0
1716818400000|2024-05-27 14:00:00|27.46|25.26|27.46|25.26|27.53|25.33|27.43|25.23|0
1716818700000|2024-05-27 14:05:00|27.48|25.28|27.53|25.33|27.6|25.4|27.48|25.28|0
1716819000000|2024-05-27 14:10:00|27.5|25.3|27.53|25.33|27.55|25.35|27.48|25.28|0
1716819300000|2024-05-27 14:15:00|27.55|25.35|27.55|25.35|27.6|25.4|27.5|25.3|0
1716819600000|2024-05-27 14:20:00|27.57|25.37|27.52|25.32|27.62|25.42|27.49|25.29|0
1716819900000|2024-05-27 14:25:00|27.51|25.31|27.47|25.27|27.55|25.35|27.47|25.27|0
1716820200000|2024-05-27 14:30:00|27.5|25.3|27.4|25.2|27.5|25.3|27.37|25.17|0
1716820500000|2024-05-27 14:35:00|27.37|25.17|27.3|25.1|27.37|25.17|27.3|25.1|0
1716820800000|2024-05-27 14:40:00|27.27|25.07|27.17|24.97|27.27|25.07|27.15|24.95|0
1716821100000|2024-05-27 14:45:00|27.2|25|27.12|24.92|27.2|25|27.12|24.92|0
1716821400000|2024-05-27 14:50:00|27.15|24.95|26.95|24.75|27.15|24.95|26.95|24.75|0
1716821700000|2024-05-27 14:55:00|26.98|24.78|26.83|24.63|26.98|24.78|26.73|24.53|0
1716822000000|2024-05-27 15:00:00|26.85|24.65|26.81|24.61|26.85|24.65|26.71|24.51|0
1716822300000|2024-05-27 15:05:00|26.78|24.58|26.78|24.58|26.81|24.61|26.73|24.53|0
1716822600000|2024-05-27 15:10:00|26.8|24.6|26.71|24.51|26.8|24.6|26.66|24.46|0
1716822900000|2024-05-27 15:15:00|26.72|24.52|26.73|24.53|26.73|24.53|26.69|24.49|0
1716823200000|2024-05-27 15:20:00|26.72|24.52|26.63|24.43|26.73|24.53|26.63|24.43|0
1716823500000|2024-05-27 15:25:00|26.66|24.46|26.68|24.48|26.7|24.5|26.65|24.45|0
1716823800000|2024-05-27 15:30:00|26.7|24.5|26.88|24.68|26.91|24.71|26.58|24.38|0
1716824100000|2024-05-27 15:35:00|26.86|24.66|26.86|24.66|26.95|24.75|26.83|24.63|0
1716824400000|2024-05-27 15:40:00|26.88|24.68|26.88|24.68|26.91|24.71|26.86|24.66|0
1716824700000|2024-05-27 15:45:00|26.89|24.69|26.81|24.61|26.9|24.7|26.81|24.61|0
1716825000000|2024-05-27 15:50:00|26.82|24.62|26.78|24.58|26.83|24.63|26.76|24.56|0
1716825300000|2024-05-27 15:55:00|26.77|24.57|26.71|24.51|26.77|24.57|26.71|24.51|0
1716825600000|2024-05-27 16:00:00|26.73|24.53|26.71|24.51|26.76|24.56|26.66|24.46|0
1716825900000|2024-05-27 16:05:00|26.72|24.52|26.75|24.55|26.77|24.57|26.71|24.51|0
1716826200000|2024-05-27 16:10:00|26.74|24.54|26.75|24.55|26.78|24.58|26.73|24.53|0
1716826500000|2024-05-27 16:15:00|26.7|24.5|26.63|24.43|26.7|24.5|26.63|24.43|0
1716826800000|2024-05-27 16:20:00|26.61|24.41|26.65|24.45|26.65|24.45|26.61|24.41|0
1716827100000|2024-05-27 16:25:00|26.64|24.44|26.58|24.38|26.68|24.48|26.58|24.38|0
1716827400000|2024-05-27 16:30:00|26.57|24.37|26.67|24.47|26.72|24.52|26.53|24.33|0
1716827700000|2024-05-27 16:35:00|26.7|24.5|26.63|24.43|26.75|24.55|26.61|24.41|0
1716828000000|2024-05-27 16:40:00|26.61|24.41|26.6|24.4|26.64|24.44|26.58|24.38|0
1716828300000|2024-05-27 16:45:00|26.58|24.38|26.41|24.21|26.58|24.38|26.36|24.16|0
1716828600000|2024-05-27 16:50:00|26.4|24.2|26.51|24.31|26.51|24.31|26.4|24.2|0
1716828900000|2024-05-27 16:55:00|26.48|24.28|26.45|24.25|26.5|24.3|26.43|24.23|0
1716829200000|2024-05-27 17:00:00|26.5|24.3|26.54|24.34|26.54|24.34|26.45|24.25|0
1716829500000|2024-05-27 17:05:00|26.45|24.25|26.45|24.25|26.45|24.25|26.45|24.25|0
1716829800000|2024-05-27 17:10:00|26.54|24.34|26.45|24.25|26.54|24.34|26.45|24.25|0
1716830100000|2024-05-27 17:15:00|26.44|24.24|26.44|24.24|26.44|24.24|26.44|24.24|0
1716830400000|2024-05-27 17:20:00|26.45|24.25|26.54|24.34|26.54|24.34|26.45|24.25|0
1716830700000|2024-05-27 17:25:00|26.49|24.29|26.45|24.25|26.49|24.29|26.45|24.25|0
1716831300000|2024-05-27 17:35:00|26.54|24.34|26.53|24.33|26.54|24.34|26.53|24.33|0
1716831600000|2024-05-27 17:40:00|26.49|24.29|26.49|24.29|26.53|24.33|26.44|24.24|0
1716831900000|2024-05-27 17:45:00|26.53|24.33|26.53|24.33|26.53|24.33|26.44|24.24|0
1716833100000|2024-05-27 18:05:00|26.44|24.24|26.44|24.24|26.44|24.24|26.44|24.24|0
1716833400000|2024-05-27 18:10:00|26.53|24.33|26.48|24.28|26.53|24.33|26.48|24.28|0
1716833700000|2024-05-27 18:15:00|26.43|24.23|26.43|24.23|26.43|24.23|26.43|24.23|0
1716834300000|2024-05-27 18:25:00|26.65|24.01|26.65|24.01|26.65|24.01|26.65|24.01|0
1716834900000|2024-05-27 18:35:00|26.74|24.1|26.69|24.05|26.74|24.1|26.69|24.05|0
1716835200000|2024-05-27 18:40:00|26.74|24.1|26.69|24.05|26.74|24.1|26.69|24.05|0
1716835500000|2024-05-27 18:45:00|26.74|24.1|26.69|24.05|26.74|24.1|26.69|24.05|0
1716835800000|2024-05-27 18:50:00|26.73|24.09|26.73|24.09|26.73|24.09|26.69|24.05|0
1716836400000|2024-05-27 19:00:00|26.69|24.05|26.73|24.09|26.73|24.09|26.64|24|0
1716836700000|2024-05-27 19:05:00|26.68|24.04|26.73|24.09|26.73|24.09|26.68|24.04|0
1716837600000|2024-05-27 19:20:00|26.68|24.04|26.68|24.04|26.73|24.09|26.68|24.04|0
1716837900000|2024-05-27 19:25:00|26.72|24.08|26.63|23.99|26.72|24.08|26.63|23.99|0
1716838200000|2024-05-27 19:30:00|26.72|24.08|26.63|23.99|26.72|24.08|26.63|23.99|0
1716838500000|2024-05-27 19:35:00|26.68|24.04|26.72|24.08|26.72|24.08|26.63|23.99|0
1716838800000|2024-05-27 19:40:00|26.63|23.99|26.67|24.03|26.72|24.08|26.63|23.99|0
1716839100000|2024-05-27 19:45:00|26.72|24.08|26.72|24.08|26.72|24.08|26.72|24.08|0
1716839700000|2024-05-27 19:55:00|26.63|23.99|26.72|24.08|26.72|24.08|26.63|23.99|0
1716840000000|2024-05-27 20:00:00|26.71|24.07|26.71|24.07|26.71|24.07|26.71|24.07|0
1716840900000|2024-05-27 20:15:00|26.83|23.95|26.83|23.95|26.83|23.95|26.83|23.95|0
1716841800000|2024-05-27 20:30:00|26.85|23.97|26.85|23.97|26.85|23.97|26.85|23.97|0
1716843000000|2024-05-27 20:50:00|26.84|23.96|26.83|23.95|26.85|23.97|26.83|23.95|0
1716843300000|2024-05-27 20:55:00|26.81|23.93|26.78|23.9|26.81|23.93|26.78|23.9|0
1716844800000|2024-05-27 21:20:00|26.77|23.89|26.77|23.89|26.77|23.89|26.77|23.89|0
1716846900000|2024-05-27 21:55:00|26.76|23.88|26.76|23.88|26.76|23.88|26.76|23.88|0
1716847200000|2024-05-27 22:00:00|26.63|23.75|26.96|24.08|26.97|24.09|26.58|23.7|0
1716847500000|2024-05-27 22:05:00|26.95|24.07|26.97|24.09|26.99|24.11|26.95|24.07|0
1716847800000|2024-05-27 22:10:00|26.99|24.11|27.04|24.16|27.06|24.18|26.99|24.11|0
1716848100000|2024-05-27 22:15:00|27.06|24.18|27.09|24.21|27.11|24.23|27.04|24.16|0
1716848400000|2024-05-27 22:20:00|27.13|24.25|27.23|24.35|27.23|24.35|27.13|24.25|0
1716848700000|2024-05-27 22:25:00|27.2|24.32|27.28|24.4|27.3|24.42|27.2|24.32|0
1716849000000|2024-05-27 22:30:00|27.25|24.37|27.3|24.42|27.32|24.44|27.22|24.34|0
1716849300000|2024-05-27 22:35:00|27.32|24.44|27.42|24.54|27.49|24.61|27.27|24.39|0
1716849600000|2024-05-27 22:40:00|27.44|24.56|27.32|24.44|27.44|24.56|27.32|24.44|0
1716849900000|2024-05-27 22:45:00|27.31|24.43|27.22|24.34|27.34|24.46|27.2|24.32|0
1716850200000|2024-05-27 22:50:00|27.23|24.35|27.15|24.27|27.25|24.37|27.12|24.24|0
1716850500000|2024-05-27 22:55:00|27.16|24.28|27.12|24.24|27.17|24.29|27.1|24.22|0
1716850800000|2024-05-27 23:00:00|27.14|24.26|27.22|24.34|27.22|24.34|27.14|24.26|0
1716851100000|2024-05-27 23:05:00|27.21|24.33|27.12|24.24|27.25|24.37|27.12|24.24|0
1716851400000|2024-05-27 23:10:00|27.14|24.26|27.17|24.29|27.22|24.34|27.14|24.26|0
1716851700000|2024-05-27 23:15:00|27.19|24.31|27.14|24.26|27.19|24.31|27.14|24.26|0
1716852000000|2024-05-27 23:20:00|27.17|24.29|27.19|24.31|27.19|24.31|27.14|24.26|0
1716852300000|2024-05-27 23:25:00|27.21|24.33|27.19|24.31|27.26|24.38|27.19|24.31|0
1716852600000|2024-05-27 23:30:00|27.21|24.33|27.21|24.33|27.26|24.38|27.19|24.31|0
1716852900000|2024-05-27 23:35:00|27.2|24.32|27.23|24.35|27.23|24.35|27.18|24.3|0
1716853200000|2024-05-27 23:40:00|27.26|24.38|27.23|24.35|27.26|24.38|27.21|24.33|0
1716853500000|2024-05-27 23:45:00|27.25|24.37|27.28|24.4|27.3|24.42|27.24|24.36|0
1716853800000|2024-05-27 23:50:00|27.25|24.37|27.35|24.47|27.37|24.49|27.25|24.37|0
1716854100000|2024-05-27 23:55:00|27.37|24.49|27.4|24.52|27.42|24.54|27.31|24.43|0
1716854400000|2024-05-28 00:00:00|27.42|24.54|27.39|24.51|27.59|24.71|27.39|24.51|0
1716854700000|2024-05-28 00:05:00|27.37|24.49|27.49|24.61|27.49|24.61|27.32|24.44|0
1716855000000|2024-05-28 00:10:00|27.51|24.63|27.59|24.71|27.68|24.8|27.49|24.61|0
1716855300000|2024-05-28 00:15:00|27.47|24.83|27.32|24.68|27.49|24.85|27.25|24.61|0
1716855600000|2024-05-28 00:20:00|27.29|24.65|27.39|24.75|27.42|24.78|27.27|24.63|0
1716855900000|2024-05-28 00:25:00|27.41|24.77|27.41|24.77|27.44|24.8|27.39|24.75|0
1716856200000|2024-05-28 00:30:00|27.44|24.8|28.26|25.62|28.28|25.64|27.39|24.75|0
1716856500000|2024-05-28 00:35:00|28.27|25.63|28.17|25.53|28.27|25.63|28.11|25.47|0
1716856800000|2024-05-28 00:40:00|28.15|25.51|28.2|25.56|28.2|25.56|28.12|25.48|0
1716857100000|2024-05-28 00:45:00|28.22|25.58|28.3|25.66|28.3|25.66|28.21|25.57|0
1716857400000|2024-05-28 00:50:00|28.29|25.65|28.19|25.55|28.32|25.68|28.19|25.55|0
1716857700000|2024-05-28 00:55:00|28.22|25.58|28.22|25.58|28.22|25.58|28.17|25.53|0
1716858000000|2024-05-28 01:00:00|28.23|25.59|28.09|25.45|28.24|25.6|28.07|25.43|0
1716858300000|2024-05-28 01:05:00|28.08|25.44|28.07|25.43|28.09|25.45|28.04|25.4|0
1716858600000|2024-05-28 01:10:00|28.09|25.45|28.14|25.5|28.17|25.53|28.09|25.45|0
1716858900000|2024-05-28 01:15:00|28.11|25.47|28.16|25.52|28.26|25.62|28.11|25.47|0
1716859200000|2024-05-28 01:20:00|28.14|25.5|28.11|25.47|28.16|25.52|28.09|25.45|0
1716859500000|2024-05-28 01:25:00|28.14|25.5|28.09|25.45|28.14|25.5|28.06|25.42|0
1716859800000|2024-05-28 01:30:00|28.06|25.42|27.91|25.27|28.06|25.42|27.89|25.25|0
1716860100000|2024-05-28 01:35:00|27.94|25.3|27.98|25.34|28.03|25.39|27.91|25.27|0
1716860400000|2024-05-28 01:40:00|28|25.36|28.06|25.42|28.08|25.44|27.93|25.29|0
1716860700000|2024-05-28 01:45:00|28.03|25.39|27.91|25.27|28.06|25.42|27.91|25.27|0
1716861000000|2024-05-28 01:50:00|27.92|25.28|27.89|25.25|27.93|25.29|27.88|25.24|0
1716861300000|2024-05-28 01:55:00|27.91|25.27|27.93|25.29|27.95|25.31|27.9|25.26|0
1716861600000|2024-05-28 02:00:00|27.9|25.26|27.87|25.23|27.93|25.29|27.85|25.21|0
1716861900000|2024-05-28 02:05:00|27.88|25.24|27.93|25.29|27.95|25.31|27.88|25.24|0
1716862200000|2024-05-28 02:10:00|27.9|25.26|27.85|25.21|27.95|25.31|27.85|25.21|0
1716862500000|2024-05-28 02:15:00|27.83|25.19|27.87|25.23|27.9|25.26|27.83|25.19|0
1716862800000|2024-05-28 02:20:00|27.9|25.26|27.9|25.26|27.9|25.26|27.82|25.18|0
1716863100000|2024-05-28 02:25:00|27.89|25.25|27.92|25.28|27.92|25.28|27.85|25.21|0
1716863400000|2024-05-28 02:30:00|27.94|25.3|27.94|25.3|27.97|25.33|27.92|25.28|0
1716863700000|2024-05-28 02:35:00|27.97|25.33|27.89|25.25|27.97|25.33|27.89|25.25|0
1716864000000|2024-05-28 02:40:00|27.91|25.27|27.92|25.28|27.92|25.28|27.87|25.23|0
1716864300000|2024-05-28 02:45:00|27.89|25.25|27.89|25.25|27.94|25.3|27.89|25.25|0
1716864600000|2024-05-28 02:50:00|27.88|25.24|27.85|25.21|27.89|25.25|27.84|25.2|0
1716864900000|2024-05-28 02:55:00|27.84|25.2|27.84|25.2|27.86|25.22|27.81|25.17|0
1716865200000|2024-05-28 03:00:00|27.86|25.22|27.89|25.25|27.89|25.25|27.86|25.22|0
1716865500000|2024-05-28 03:05:00|27.86|25.22|27.79|25.15|27.89|25.25|27.79|25.15|0
1716865800000|2024-05-28 03:10:00|27.76|25.12|27.74|25.1|27.76|25.12|27.74|25.1|0
1716866100000|2024-05-28 03:15:00|27.71|25.07|27.76|25.12|27.76|25.12|27.69|25.05|0
1716866400000|2024-05-28 03:20:00|27.78|25.14|27.71|25.07|27.78|25.14|27.71|25.07|0
1716866700000|2024-05-28 03:25:00|27.73|25.09|27.73|25.09|27.76|25.12|27.71|25.07|0
1716867000000|2024-05-28 03:30:00|27.71|25.07|27.66|25.02|27.73|25.09|27.63|24.99|0
1716867300000|2024-05-28 03:35:00|27.68|25.04|27.66|25.02|27.68|25.04|27.63|24.99|0
1716867600000|2024-05-28 03:40:00|27.67|25.03|27.63|24.99|27.68|25.04|27.63|24.99|0
1716867900000|2024-05-28 03:45:00|27.61|24.97|27.65|25.01|27.65|25.01|27.6|24.96|0
1716868200000|2024-05-28 03:50:00|27.64|25|27.63|24.99|27.64|25|27.63|24.99|0
1716868500000|2024-05-28 03:55:00|27.65|25.01|27.65|25.01|27.67|25.03|27.65|25.01|0
1716868800000|2024-05-28 04:00:00|27.63|24.99|27.65|25.01|27.65|25.01|27.62|24.98|0
1716869100000|2024-05-28 04:05:00|27.66|25.02|27.65|25.01|27.66|25.02|27.65|25.01|0
1716869400000|2024-05-28 04:10:00|27.62|24.98|27.65|25.01|27.65|25.01|27.62|24.98|0
1716869700000|2024-05-28 04:15:00|27.64|25|27.6|24.96|27.64|25|27.6|24.96|0
1716870000000|2024-05-28 04:20:00|27.62|24.98|27.57|24.93|27.62|24.98|27.57|24.93|0
1716870300000|2024-05-28 04:25:00|27.59|24.95|27.62|24.98|27.62|24.98|27.59|24.95|0
1716870600000|2024-05-28 04:30:00|27.59|24.95|27.62|24.98|27.64|25|27.54|24.9|0
1716870900000|2024-05-28 04:35:00|27.59|24.95|27.59|24.95|27.64|25|27.59|24.95|0
1716871200000|2024-05-28 04:40:00|27.61|24.97|27.66|25.02|27.66|25.02|27.61|24.97|0
1716871500000|2024-05-28 04:45:00|27.69|25.05|27.68|25.04|27.69|25.05|27.64|25|0
1716871800000|2024-05-28 04:50:00|27.71|25.07|27.71|25.07|27.73|25.09|27.68|25.04|0
1716872100000|2024-05-28 04:55:00|27.73|25.09|27.78|25.14|27.78|25.14|27.73|25.09|0
1716872400000|2024-05-28 05:00:00|27.75|25.11|27.78|25.14|27.83|25.19|27.75|25.11|0
1716872700000|2024-05-28 05:05:00|27.8|25.16|27.78|25.14|27.8|25.16|27.75|25.11|0
1716873000000|2024-05-28 05:10:00|27.75|25.11|27.75|25.11|27.78|25.14|27.73|25.09|0
1716873300000|2024-05-28 05:15:00|27.77|25.13|27.82|25.18|27.82|25.18|27.73|25.09|0
1716873600000|2024-05-28 05:20:00|27.8|25.16|27.75|25.11|27.8|25.16|27.75|25.11|0
1716873900000|2024-05-28 05:25:00|27.77|25.13|27.77|25.13|27.78|25.14|27.75|25.11|0
1716874200000|2024-05-28 05:30:00|27.8|25.16|27.84|25.2|27.89|25.25|27.77|25.13|0
1716874500000|2024-05-28 05:35:00|27.82|25.18|27.82|25.18|27.89|25.25|27.82|25.18|0
1716874800000|2024-05-28 05:40:00|27.79|25.15|27.69|25.05|27.84|25.2|27.69|25.05|0
1716875100000|2024-05-28 05:45:00|27.72|25.08|27.72|25.08|27.72|25.08|27.67|25.03|0
1716875400000|2024-05-28 05:50:00|27.69|25.05|27.64|25|27.7|25.06|27.64|25|0
1716875700000|2024-05-28 05:55:00|27.62|24.98|27.69|25.05|27.69|25.05|27.62|24.98|0
1716876000000|2024-05-28 06:00:00|27.7|25.06|27.79|25.15|27.96|25.32|27.69|25.05|0
1716876300000|2024-05-28 06:05:00|27.81|25.17|27.93|25.29|27.96|25.32|27.81|25.17|0
1716876600000|2024-05-28 06:10:00|27.92|25.28|27.82|25.18|27.93|25.29|27.81|25.17|0
1716876900000|2024-05-28 06:15:00|27.83|25.19|27.88|25.24|27.9|25.26|27.78|25.14|0
1716877200000|2024-05-28 06:20:00|27.85|25.21|27.8|25.16|27.88|25.24|27.8|25.16|0
1716877500000|2024-05-28 06:25:00|27.79|25.15|27.83|25.19|27.88|25.24|27.78|25.14|0
1716877800000|2024-05-28 06:30:00|27.8|25.16|27.7|25.06|27.83|25.19|27.68|25.04|0
1716878100000|2024-05-28 06:35:00|27.68|25.04|27.56|24.92|27.68|25.04|27.48|24.84|0
1716878400000|2024-05-28 06:40:00|27.53|24.89|27.53|24.89|27.58|24.94|27.48|24.84|0
1716878700000|2024-05-28 06:45:00|27.55|24.91|27.48|24.84|27.55|24.91|27.46|24.82|0
1716879000000|2024-05-28 06:50:00|27.49|24.85|27.45|24.81|27.5|24.86|27.45|24.81|0
1716879300000|2024-05-28 06:55:00|27.48|24.84|27.45|24.81|27.48|24.84|27.4|24.76|0
1716879600000|2024-05-28 07:00:00|27.43|24.79|27.09|24.89|27.43|24.93|27.01|24.69|0
1716879900000|2024-05-28 07:05:00|27.1|24.9|27.18|24.98|27.26|25.06|27.09|24.89|0
1716880200000|2024-05-28 07:10:00|27.16|24.96|27.55|25.35|27.57|25.37|27.08|24.88|0
1716880500000|2024-05-28 07:15:00|27.57|25.37|27.59|25.39|27.66|25.46|27.54|25.34|0
1716880800000|2024-05-28 07:20:00|27.62|25.42|27.52|25.32|27.7|25.5|27.49|25.29|0
1716881100000|2024-05-28 07:25:00|27.26|25.06|27.21|25.01|27.29|25.09|27.18|24.98|0
1716881400000|2024-05-28 07:30:00|27.23|25.03|27.28|25.08|27.28|25.08|27.13|24.93|0
1716881700000|2024-05-28 07:35:00|27.25|25.05|27.13|24.93|27.28|25.08|27.03|24.83|0
1716882000000|2024-05-28 07:40:00|27.11|24.91|27.11|24.91|27.23|25.03|27.08|24.88|0
1716882300000|2024-05-28 07:45:00|27.08|24.88|27.08|24.88|27.18|24.98|27.06|24.86|0
1716882600000|2024-05-28 07:50:00|27.1|24.9|27.22|25.02|27.22|25.02|27.06|24.86|0
1716882900000|2024-05-28 07:55:00|27.25|25.05|27.17|24.97|27.27|25.07|27.13|24.93|0
1716883200000|2024-05-28 08:00:00|27.2|25|26.91|24.71|27.2|25|26.91|24.71|0
1716883500000|2024-05-28 08:05:00|26.93|24.73|26.81|24.61|26.98|24.78|26.76|24.56|0
1716883800000|2024-05-28 08:10:00|26.83|24.63|26.52|24.32|26.83|24.63|26.5|24.3|0
1716884100000|2024-05-28 08:15:00|26.5|24.3|26.5|24.3|26.57|24.37|26.31|24.11|0
1716884400000|2024-05-28 08:20:00|26.52|24.32|26.45|24.25|26.57|24.37|26.45|24.25|0
1716884700000|2024-05-28 08:25:00|26.42|24.22|26.49|24.29|26.54|24.34|26.4|24.2|0
1716885000000|2024-05-28 08:30:00|26.52|24.32|26.33|24.13|26.52|24.32|26.33|24.13|0
1716885300000|2024-05-28 08:35:00|26.3|24.1|26.35|24.15|26.42|24.22|26.3|24.1|0
1716885600000|2024-05-28 08:40:00|26.33|24.13|26.32|24.12|26.35|24.15|26.23|24.03|0
1716885900000|2024-05-28 08:45:00|26.35|24.15|26.23|24.03|26.48|24.28|26.21|24.01|0
1716886200000|2024-05-28 08:50:00|26.21|24.01|26.32|24.12|26.32|24.12|26.21|24.01|0
1716886500000|2024-05-28 08:55:00|26.35|24.15|26.3|24.1|26.37|24.17|26.27|24.07|0
1716886800000|2024-05-28 09:00:00|26.27|24.07|26.34|24.14|26.37|24.17|26.23|24.03|0
1716887100000|2024-05-28 09:05:00|26.32|24.12|26.39|24.19|26.44|24.24|26.32|24.12|0
1716887400000|2024-05-28 09:10:00|26.36|24.16|26.43|24.23|26.43|24.23|26.32|24.12|0
1716887700000|2024-05-28 09:15:00|26.41|24.21|26.4|24.2|26.43|24.23|26.32|24.12|0
1716888000000|2024-05-28 09:20:00|26.41|24.21|26.24|24.04|26.41|24.21|26.24|24.04|0
1716888300000|2024-05-28 09:25:00|26.22|24.02|26.38|24.18|26.41|24.21|26.22|24.02|0
1716888600000|2024-05-28 09:30:00|26.41|24.21|26.43|24.23|26.48|24.28|26.38|24.18|0
1716888900000|2024-05-28 09:35:00|26.45|24.25|26.4|24.2|26.45|24.25|26.38|24.18|0
1716889200000|2024-05-28 09:40:00|26.38|24.18|26.38|24.18|26.4|24.2|26.28|24.08|0
1716889500000|2024-05-28 09:45:00|26.35|24.15|26.33|24.13|26.35|24.15|26.28|24.08|0
1716889800000|2024-05-28 09:50:00|26.31|24.11|26.26|24.06|26.31|24.11|26.22|24.02|0
1716890100000|2024-05-28 09:55:00|26.28|24.08|26.35|24.15|26.35|24.15|26.26|24.06|0
1716890400000|2024-05-28 10:00:00|26.37|24.17|26.42|24.22|26.44|24.24|26.35|24.15|0
1716890700000|2024-05-28 10:05:00|26.44|24.24|26.42|24.22|26.47|24.27|26.37|24.17|0
1716891000000|2024-05-28 10:10:00|26.41|24.21|26.46|24.26|26.51|24.31|26.39|24.19|0
1716891300000|2024-05-28 10:15:00|26.44|24.24|26.73|24.53|26.73|24.53|26.42|24.22|0
1716891600000|2024-05-28 10:20:00|26.75|24.55|27.21|25.01|27.3|25.1|26.7|24.5|0
1716891900000|2024-05-28 10:25:00|27.25|25.05|27.5|25.3|27.5|25.3|27.18|24.98|0
1716892200000|2024-05-28 10:30:00|27.47|25.27|27.2|25|27.52|25.32|27.18|24.98|0
1716892500000|2024-05-28 10:35:00|27.23|25.03|27.25|25.05|27.27|25.07|27.15|24.95|0
1716892800000|2024-05-28 10:40:00|27.2|25|27.15|24.95|27.2|25|27.08|24.88|0
1716893100000|2024-05-28 10:45:00|27.18|24.98|27.39|25.19|27.47|25.27|27.13|24.93|0
1716893400000|2024-05-28 10:50:00|27.42|25.22|27.29|25.09|27.42|25.22|27.22|25.02|0
1716893700000|2024-05-28 10:55:00|27.32|25.12|27.29|25.09|27.42|25.22|27.27|25.07|0
1716894000000|2024-05-28 11:00:00|27.32|25.12|27.27|25.07|27.49|25.29|27.24|25.04|0
1716894300000|2024-05-28 11:05:00|27.29|25.09|27.23|25.03|27.32|25.12|27.17|24.97|0
1716894600000|2024-05-28 11:10:00|27.24|25.04|27.07|24.87|27.31|25.11|27.05|24.85|0
1716894900000|2024-05-28 11:15:00|27.05|24.85|27.21|25.01|27.24|25.04|27.02|24.82|0
1716895200000|2024-05-28 11:20:00|27.19|24.99|27.36|25.16|27.43|25.23|27.19|24.99|0
1716895500000|2024-05-28 11:25:00|27.33|25.13|27.24|25.04|27.38|25.18|27.24|25.04|0
1716895800000|2024-05-28 11:30:00|27.21|25.01|27.26|25.06|27.41|25.21|27.16|24.96|0
1716896100000|2024-05-28 11:35:00|27.25|25.05|27.23|25.03|27.31|25.11|27.23|25.03|0
1716896400000|2024-05-28 11:40:00|27.21|25.01|27.28|25.08|27.28|25.08|27.11|24.91|0
1716896700000|2024-05-28 11:45:00|27.26|25.06|27.18|24.98|27.35|25.15|27.18|24.98|0
1716897000000|2024-05-28 11:50:00|27.16|24.96|27.13|24.93|27.21|25.01|27.04|24.84|0
1716897300000|2024-05-28 11:55:00|27.11|24.91|27.13|24.93|27.16|24.96|27.11|24.91|0
1716897600000|2024-05-28 12:00:00|27.11|24.91|27.2|25|27.25|25.05|27.03|24.83|0
1716897900000|2024-05-28 12:05:00|27.15|24.95|26.91|24.71|27.15|24.95|26.91|24.71|0
1716898200000|2024-05-28 12:10:00|26.92|24.72|26.91|24.71|26.93|24.73|26.85|24.65|0
1716898500000|2024-05-28 12:15:00|26.88|24.68|27.15|24.95|27.17|24.97|26.88|24.68|0
1716898800000|2024-05-28 12:20:00|27.14|24.94|27.03|24.83|27.14|24.94|27.03|24.83|0
1716899100000|2024-05-28 12:25:00|27|24.8|27.05|24.85|27.07|24.87|26.91|24.71|0
1716899400000|2024-05-28 12:30:00|27.02|24.82|27.07|24.87|27.14|24.94|26.98|24.78|0
1716899700000|2024-05-28 12:35:00|27.05|24.85|26.93|24.73|27.07|24.87|26.9|24.7|0
1716900000000|2024-05-28 12:40:00|26.95|24.75|27.29|25.09|27.31|25.11|26.91|24.71|0
1716900300000|2024-05-28 12:45:00|27.31|25.11|27.31|25.11|27.53|25.33|27.26|25.06|0
1716900600000|2024-05-28 12:50:00|27.29|25.09|27.07|24.87|27.31|25.11|26.97|24.77|0
1716900900000|2024-05-28 12:55:00|27.09|24.89|27.06|24.86|27.16|24.96|26.99|24.79|0
1716901200000|2024-05-28 13:00:00|27.11|24.91|27.45|25.25|27.45|25.25|27.04|24.84|0
1716901500000|2024-05-28 13:05:00|27.43|25.23|27.28|25.08|27.48|25.28|27.23|25.03|0
1716901800000|2024-05-28 13:10:00|27.3|25.1|27.13|24.93|27.35|25.15|27.08|24.88|0
1716902100000|2024-05-28 13:15:00|27.11|24.91|27.01|24.81|27.16|24.96|27.01|24.81|0
1716902400000|2024-05-28 13:20:00|27.03|24.83|26.99|24.79|27.13|24.93|26.94|24.74|0
1716902700000|2024-05-28 13:25:00|26.96|24.76|27.13|24.93|27.23|25.03|26.94|24.74|0
1716903000000|2024-05-28 13:30:00|27.08|24.88|27.03|24.83|27.23|25.03|26.89|24.69|0
1716903300000|2024-05-28 13:35:00|26.96|24.76|27.15|24.95|27.39|25.19|26.93|24.73|0
1716903600000|2024-05-28 13:40:00|27.13|24.93|27.44|25.24|27.44|25.24|27.05|24.85|0
1716903900000|2024-05-28 13:45:00|27.47|25.27|27.81|25.61|27.94|25.74|27.44|25.24|0
1716904200000|2024-05-28 13:50:00|27.83|25.63|27.86|25.66|27.93|25.73|27.66|25.46|0
1716904500000|2024-05-28 13:55:00|27.88|25.68|28.04|25.84|28.18|25.98|27.81|25.61|0
1716904800000|2024-05-28 14:00:00|28.02|25.82|27.59|25.39|28.28|26.08|27.47|25.27|0
1716905100000|2024-05-28 14:05:00|27.62|25.42|27.52|25.32|27.74|25.54|27.52|25.32|0
1716905400000|2024-05-28 14:10:00|27.57|25.37|27.81|25.61|27.81|25.61|27.52|25.32|0
1716905700000|2024-05-28 14:15:00|27.79|25.59|27.87|25.67|27.97|25.77|27.64|25.44|0
1716906000000|2024-05-28 14:20:00|27.9|25.7|27.87|25.67|28.32|26.12|27.85|25.65|0
1716906300000|2024-05-28 14:25:00|27.9|25.7|27.94|25.74|28.12|25.92|27.84|25.64|0
1716906600000|2024-05-28 14:30:00|27.97|25.77|27.94|25.74|28.07|25.87|27.72|25.52|0
1716906900000|2024-05-28 14:35:00|27.99|25.79|28.29|26.09|28.32|26.12|27.89|25.69|0
1716907200000|2024-05-28 14:40:00|28.32|26.12|27.74|25.54|28.34|26.14|27.72|25.52|0
1716907500000|2024-05-28 14:45:00|27.77|25.57|27.57|25.37|27.79|25.59|27.47|25.27|0
1716907800000|2024-05-28 14:50:00|27.52|25.32|27.66|25.46|27.69|25.49|27.4|25.2|0
1716908100000|2024-05-28 14:55:00|27.69|25.49|27.59|25.39|27.74|25.54|27.54|25.34|0
1716908400000|2024-05-28 15:00:00|27.56|25.36|28.03|25.83|28.06|25.86|27.54|25.34|0
1716908700000|2024-05-28 15:05:00|28.06|25.86|27.98|25.78|28.11|25.91|27.88|25.68|0
1716909000000|2024-05-28 15:10:00|28.01|25.81|27.73|25.53|28.03|25.83|27.63|25.43|0
1716909300000|2024-05-28 15:15:00|27.76|25.56|27.76|25.56|27.96|25.76|27.73|25.53|0
1716909600000|2024-05-28 15:20:00|27.73|25.53|27.63|25.43|27.78|25.58|27.63|25.43|0
1716909900000|2024-05-28 15:25:00|27.66|25.46|27.63|25.43|27.7|25.5|27.63|25.43|0
1716910200000|2024-05-28 15:30:00|27.58|25.38|27.75|25.55|27.83|25.63|27.46|25.26|0
1716910500000|2024-05-28 15:35:00|27.78|25.58|27.65|25.45|27.83|25.63|27.6|25.4|0
1716910800000|2024-05-28 15:40:00|27.68|25.48|27.55|25.35|27.68|25.48|27.45|25.25|0
1716911100000|2024-05-28 15:45:00|27.58|25.38|27.55|25.35|27.62|25.42|27.43|25.23|0
1716911400000|2024-05-28 15:50:00|27.57|25.37|27.52|25.32|27.6|25.4|27.45|25.25|0
1716911700000|2024-05-28 15:55:00|27.5|25.3|27.47|25.27|27.57|25.37|27.43|25.23|0
1716912000000|2024-05-28 16:00:00|27.5|25.3|27.6|25.4|27.6|25.4|27.35|25.15|0
1716912300000|2024-05-28 16:05:00|27.57|25.37|27.57|25.37|27.72|25.52|27.55|25.35|0
1716912600000|2024-05-28 16:10:00|27.54|25.34|27.2|25|27.59|25.39|27.2|25|0
1716912900000|2024-05-28 16:15:00|27.23|25.03|27.62|25.42|27.69|25.49|27.23|25.03|0
1716913200000|2024-05-28 16:20:00|27.64|25.44|27.56|25.36|27.74|25.54|27.52|25.32|0
1716913500000|2024-05-28 16:25:00|27.59|25.39|27.69|25.49|27.84|25.64|27.59|25.39|0
1716913800000|2024-05-28 16:30:00|27.71|25.51|27.66|25.46|27.86|25.66|27.61|25.41|0
1716914100000|2024-05-28 16:35:00|27.64|25.44|27.36|25.16|27.68|25.48|27.36|25.16|0
1716914400000|2024-05-28 16:40:00|27.39|25.19|27.36|25.16|27.44|25.24|27.27|25.07|0
1716914700000|2024-05-28 16:45:00|27.34|25.14|27.48|25.28|27.61|25.41|27.26|25.06|0
1716915000000|2024-05-28 16:50:00|27.46|25.26|27.41|25.21|27.51|25.31|27.29|25.09|0
1716915300000|2024-05-28 16:55:00|27.43|25.23|27.7|25.5|27.78|25.58|27.43|25.23|0
1716915600000|2024-05-28 17:00:00|27.73|25.53|28.17|25.97|28.3|26.1|27.55|25.35|0
1716915900000|2024-05-28 17:05:00|28.2|26|27.72|25.52|28.22|26.02|27.7|25.5|0
1716916200000|2024-05-28 17:10:00|27.75|25.55|27.67|25.47|27.8|25.6|27.6|25.4|0
1716916500000|2024-05-28 17:15:00|27.7|25.5|27.7|25.5|27.92|25.72|27.67|25.47|0
1716916800000|2024-05-28 17:20:00|27.72|25.52|27.87|25.67|27.94|25.74|27.67|25.47|0
1716917100000|2024-05-28 17:25:00|27.89|25.69|27.99|25.79|28.02|25.82|27.84|25.64|0
1716917400000|2024-05-28 17:30:00|27.97|25.77|27.72|25.52|28.17|25.97|27.72|25.52|0
1716917700000|2024-05-28 17:35:00|27.74|25.54|27.67|25.47|27.79|25.59|27.62|25.42|0
1716918000000|2024-05-28 17:40:00|27.69|25.49|27.84|25.64|27.94|25.74|27.67|25.47|0
1716918300000|2024-05-28 17:45:00|27.86|25.66|28.36|26.16|28.36|26.16|27.86|25.66|0
1716918600000|2024-05-28 17:50:00|28.39|26.19|28.71|26.51|28.95|26.75|28.31|26.11|0
1716918900000|2024-05-28 17:55:00|28.74|26.54|28.66|26.46|28.84|26.64|28.56|26.36|0
1716919200000|2024-05-28 18:00:00|28.69|26.49|28.36|26.16|28.89|26.69|28.36|26.16|0
1716919500000|2024-05-28 18:05:00|28.38|26.18|28.28|26.08|28.46|26.26|28.23|26.03|0
1716919800000|2024-05-28 18:10:00|28.33|26.13|28.33|26.13|28.43|26.23|28.13|25.93|0
1716920100000|2024-05-28 18:15:00|28.3|26.1|28.53|26.33|28.66|26.46|28.3|26.1|0
1716920400000|2024-05-28 18:20:00|28.5|26.3|28.86|26.66|28.94|26.74|28.5|26.3|0
1716920700000|2024-05-28 18:25:00|28.88|26.68|29.17|26.97|29.27|27.07|28.78|26.58|0
1716921000000|2024-05-28 18:30:00|29.19|26.99|30.15|27.95|30.17|27.97|29.19|26.99|0
1716921300000|2024-05-28 18:35:00|30.2|28|29.83|27.63|30.73|28.53|28.71|26.51|0
1716921600000|2024-05-28 18:40:00|29.86|27.66|29.7|27.5|29.86|27.66|29.36|27.16|0
1716921900000|2024-05-28 18:45:00|29.64|27.44|29.59|27.39|29.93|27.73|29.54|27.34|0
1716922200000|2024-05-28 18:50:00|29.62|27.42|29.89|27.69|30.13|27.93|29.59|27.39|0
1716922500000|2024-05-28 18:55:00|29.81|27.61|29.21|27.01|29.84|27.64|29.16|26.96|0
1716922800000|2024-05-28 19:00:00|29.24|27.04|29.34|27.14|29.42|27.22|29.03|26.83|0
1716923100000|2024-05-28 19:05:00|29.39|27.19|28.98|26.78|29.39|27.19|28.95|26.75|0
1716923400000|2024-05-28 19:10:00|28.95|26.75|29.18|26.98|29.34|27.14|28.95|26.75|0
1716923700000|2024-05-28 19:15:00|29.26|27.06|29|26.8|29.39|27.19|28.95|26.75|0
1716924000000|2024-05-28 19:20:00|29.02|26.82|28.87|26.67|29.2|27|28.87|26.67|0
1716924300000|2024-05-28 19:25:00|28.72|26.52|29.15|26.95|29.18|26.98|28.49|26.29|0
1716924600000|2024-05-28 19:30:00|29.12|26.92|28.59|26.39|29.18|26.98|28.46|26.26|0
1716924900000|2024-05-28 19:35:00|28.66|26.46|28.1|25.9|28.74|26.54|28.1|25.9|0
1716925200000|2024-05-28 19:40:00|28.13|25.93|28.33|26.13|28.33|26.13|28.05|25.85|0
1716925500000|2024-05-28 19:45:00|28.28|26.08|28.43|26.23|28.43|26.23|28.1|25.9|0
1716925800000|2024-05-28 19:50:00|28.25|26.05|28.6|26.4|29.3|27.1|27.95|25.75|0
1716926100000|2024-05-28 19:55:00|28.5|26.3|27.78|25.58|28.63|26.43|27.78|25.58|0
1716926400000|2024-05-28 20:00:00|27.65|25.45|27.83|25.63|27.88|25.68|27.29|25.09|0
1716926700000|2024-05-28 20:05:00|27.87|25.67|27.95|25.75|27.97|25.77|27.82|25.62|0
1716927000000|2024-05-28 20:10:00|27.92|25.72|28.1|25.9|28.1|25.9|27.9|25.7|0
1716927300000|2024-05-28 20:15:00|28.17|25.77|28.02|25.62|28.17|25.77|27.97|25.57|0
1716927600000|2024-05-28 20:20:00|28|25.6|27.97|25.57|28.04|25.64|27.97|25.57|0
1716927900000|2024-05-28 20:25:00|28.02|25.62|27.97|25.57|28.04|25.64|27.97|25.57|0
1716928200000|2024-05-28 20:30:00|27.94|25.54|27.97|25.57|27.97|25.57|27.92|25.52|0
1716928500000|2024-05-28 20:35:00|27.99|25.59|28.01|25.61|28.02|25.62|27.99|25.59|0
1716928800000|2024-05-28 20:40:00|28.04|25.64|27.99|25.59|28.06|25.66|27.99|25.59|0
1716929100000|2024-05-28 20:45:00|28.01|25.61|27.99|25.59|28.01|25.61|27.94|25.54|0
1716929400000|2024-05-28 20:50:00|28.01|25.61|28.03|25.63|28.04|25.64|28.01|25.61|0
1716929700000|2024-05-28 20:55:00|28.06|25.66|28.02|25.62|28.06|25.66|27.98|25.58|0
1716930000000|2024-05-28 21:00:00|28|25.6|28.02|25.62|28.02|25.62|27.96|25.56|0
1716930300000|2024-05-28 21:05:00|28.06|25.66|28.09|25.69|28.09|25.69|28.04|25.64|0
1716930600000|2024-05-28 21:10:00|28.08|25.68|28.1|25.7|28.13|25.73|28.07|25.67|0
1716930900000|2024-05-28 21:15:00|28.07|25.67|27.98|25.58|28.09|25.69|27.98|25.58|0
1716931500000|2024-05-28 21:25:00|28.02|25.62|28.01|25.61|28.02|25.62|28.01|25.61|0
1716931800000|2024-05-28 21:30:00|28|25.6|27.99|25.59|28|25.6|27.99|25.59|0
1716932100000|2024-05-28 21:35:00|27.98|25.58|27.98|25.58|27.98|25.58|27.98|25.58|0
1716932700000|2024-05-28 21:45:00|27.99|25.59|28.07|25.67|28.07|25.67|27.98|25.58|0
1716933000000|2024-05-28 21:50:00|28.06|25.66|28.06|25.66|28.06|25.66|28.05|25.65|0
1716933300000|2024-05-28 21:55:00|28.1|25.7|28.05|25.65|28.1|25.7|28.05|25.65|0
1716933600000|2024-05-28 22:00:00|28.08|25.68|28.34|25.94|28.34|25.94|28.07|25.67|0
1716933900000|2024-05-28 22:05:00|28.31|25.91|28.29|25.89|28.36|25.96|28.29|25.89|0
1716934200000|2024-05-28 22:10:00|28.31|25.91|28.31|25.91|28.31|25.91|28.29|25.89|0
1716934500000|2024-05-28 22:15:00|28.33|25.93|28.31|25.91|28.36|25.96|28.31|25.91|0
1716934800000|2024-05-28 22:20:00|28.33|25.93|28.36|25.96|28.36|25.96|28.33|25.93|0
1716935100000|2024-05-28 22:25:00|28.38|25.98|28.33|25.93|28.4|26|28.33|25.93|0
1716935400000|2024-05-28 22:30:00|28.36|25.96|28.35|25.95|28.36|25.96|28.33|25.93|0
1716935700000|2024-05-28 22:35:00|28.33|25.93|28.3|25.9|28.34|25.94|28.3|25.9|0
1716936000000|2024-05-28 22:40:00|28.28|25.88|28.3|25.9|28.33|25.93|28.28|25.88|0
1716936300000|2024-05-28 22:45:00|28.28|25.88|28.25|25.85|28.28|25.88|28.25|25.85|0
1716936600000|2024-05-28 22:50:00|28.22|25.82|28.22|25.82|28.22|25.82|28.22|25.82|0
1716936900000|2024-05-28 22:55:00|28.25|25.85|28.22|25.82|28.25|25.85|28.22|25.82|0
1716937200000|2024-05-28 23:00:00|28.25|25.85|28.22|25.82|28.25|25.85|28.2|25.8|0
1716937500000|2024-05-28 23:05:00|28.23|25.83|28.24|25.84|28.24|25.84|28.22|25.82|0
1716937800000|2024-05-28 23:10:00|28.27|25.87|28.27|25.87|28.27|25.87|28.27|25.87|0
1716938100000|2024-05-28 23:15:00|28.29|25.89|28.24|25.84|28.29|25.89|28.24|25.84|0
1716938400000|2024-05-28 23:20:00|28.22|25.82|28.2|25.8|28.22|25.82|28.19|25.79|0
1716938700000|2024-05-28 23:25:00|28.21|25.81|28.24|25.84|28.24|25.84|28.19|25.79|0
1716939000000|2024-05-28 23:30:00|28.25|25.85|28.21|25.81|28.25|25.85|28.2|25.8|0
1716939300000|2024-05-28 23:35:00|28.2|25.8|28.21|25.81|28.21|25.81|28.19|25.79|0
1716939600000|2024-05-28 23:40:00|28.24|25.84|28.23|25.83|28.24|25.84|28.21|25.81|0
1716939900000|2024-05-28 23:45:00|28.22|25.82|28.28|25.88|28.28|25.88|28.22|25.82|0
1716940200000|2024-05-28 23:50:00|28.31|25.91|28.46|26.06|28.46|26.06|28.31|25.91|0
1716940500000|2024-05-28 23:55:00|28.48|26.08|28.48|26.08|28.56|26.16|28.48|26.08|0
1716940800000|2024-05-29 00:00:00|28.46|26.06|28.42|26.02|28.51|26.11|28.38|25.98|0
1716941100000|2024-05-29 00:05:00|28.43|26.03|28.5|26.1|28.53|26.13|28.38|25.98|0
1716941400000|2024-05-29 00:10:00|28.53|26.13|28.5|26.1|28.63|26.23|28.5|26.1|0
1716941700000|2024-05-29 00:15:00|28.38|26.18|28.37|26.17|28.4|26.2|28.32|26.12|0
1716942000000|2024-05-29 00:20:00|28.35|26.15|28.37|26.17|28.37|26.17|28.32|26.12|0
1716942300000|2024-05-29 00:25:00|28.4|26.2|28.4|26.2|28.45|26.25|28.36|26.16|0
1716942600000|2024-05-29 00:30:00|28.37|26.17|28.5|26.3|28.52|26.32|28.37|26.17|0
1716942900000|2024-05-29 00:35:00|28.51|26.31|28.65|26.45|28.65|26.45|28.5|26.3|0
1716943200000|2024-05-29 00:40:00|28.67|26.47|28.81|26.61|28.97|26.77|28.65|26.45|0
1716943500000|2024-05-29 00:45:00|28.82|26.62|28.69|26.49|28.85|26.65|28.67|26.47|0
1716943800000|2024-05-29 00:50:00|28.67|26.47|29.58|27.38|29.63|27.43|28.64|26.44|0
1716944100000|2024-05-29 00:55:00|29.61|27.41|29.59|27.39|29.66|27.46|29.53|27.33|0
1716944400000|2024-05-29 01:00:00|29.58|27.38|29.63|27.43|29.66|27.46|29.53|27.33|0
1716944700000|2024-05-29 01:05:00|29.6|27.4|29.65|27.45|29.68|27.48|29.55|27.35|0
1716945000000|2024-05-29 01:10:00|29.63|27.43|29.68|27.48|29.68|27.48|29.6|27.4|0
1716945300000|2024-05-29 01:15:00|29.65|27.45|29.57|27.37|29.7|27.5|29.55|27.35|0
1716945600000|2024-05-29 01:20:00|29.6|27.4|29.55|27.35|29.7|27.5|29.55|27.35|0
1716945900000|2024-05-29 01:25:00|29.52|27.32|29.53|27.33|29.53|27.33|29.44|27.24|0
1716946200000|2024-05-29 01:30:00|29.54|27.34|29.59|27.39|29.65|27.45|29.49|27.29|0
1716946500000|2024-05-29 01:35:00|29.61|27.41|29.76|27.56|29.78|27.58|29.61|27.41|0
1716946800000|2024-05-29 01:40:00|29.75|27.55|29.72|27.52|29.83|27.63|29.7|27.5|0
1716947100000|2024-05-29 01:45:00|29.7|27.5|29.59|27.39|29.7|27.5|29.59|27.39|0
1716947400000|2024-05-29 01:50:00|29.62|27.42|29.51|27.31|29.64|27.44|29.46|27.26|0
1716947700000|2024-05-29 01:55:00|29.54|27.34|29.59|27.39|29.66|27.46|29.51|27.31|0
1716948000000|2024-05-29 02:00:00|29.6|27.4|29.64|27.44|29.66|27.46|29.56|27.36|0
1716948300000|2024-05-29 02:05:00|29.66|27.46|29.64|27.44|29.71|27.51|29.64|27.44|0
1716948600000|2024-05-29 02:10:00|29.61|27.41|29.53|27.33|29.64|27.44|29.5|27.3|0
1716948900000|2024-05-29 02:15:00|29.5|27.3|29.61|27.41|29.63|27.43|29.48|27.28|0
1716949200000|2024-05-29 02:20:00|29.62|27.42|29.61|27.41|29.63|27.43|29.55|27.35|0
1716949500000|2024-05-29 02:25:00|29.6|27.4|29.55|27.35|29.6|27.4|29.55|27.35|0
1716949800000|2024-05-29 02:30:00|29.53|27.33|29.59|27.39|29.65|27.45|29.53|27.33|0
1716950100000|2024-05-29 02:35:00|29.58|27.38|29.68|27.48|29.69|27.49|29.58|27.38|0
1716950400000|2024-05-29 02:40:00|29.65|27.45|29.78|27.58|29.81|27.61|29.65|27.45|0
1716950700000|2024-05-29 02:45:00|29.76|27.56|29.83|27.63|29.83|27.63|29.73|27.53|0
1716951000000|2024-05-29 02:50:00|29.85|27.65|29.88|27.68|29.95|27.75|29.85|27.65|0
1716951300000|2024-05-29 02:55:00|29.86|27.66|30.01|27.81|30.04|27.84|29.86|27.66|0
1716951600000|2024-05-29 03:00:00|29.99|27.79|30.01|27.81|30.06|27.86|29.99|27.79|0
1716951900000|2024-05-29 03:05:00|30.04|27.84|30.11|27.91|30.14|27.94|30.01|27.81|0
1716952200000|2024-05-29 03:10:00|30.13|27.93|30.14|27.94|30.19|27.99|30.09|27.89|0
1716952500000|2024-05-29 03:15:00|30.11|27.91|30.22|28.02|30.24|28.04|30.11|27.91|0
1716952800000|2024-05-29 03:20:00|30.3|28.1|30.24|28.04|30.3|28.1|30.19|27.99|0
1716953100000|2024-05-29 03:25:00|30.27|28.07|30.32|28.12|30.4|28.2|30.24|28.04|0
1716953400000|2024-05-29 03:30:00|30.33|28.13|30.29|28.09|30.35|28.15|30.27|28.07|0
1716953700000|2024-05-29 03:35:00|30.27|28.07|30.29|28.09|30.32|28.12|30.24|28.04|0
1716954000000|2024-05-29 03:40:00|30.32|28.12|30.32|28.12|30.34|28.14|30.29|28.09|0
1716954300000|2024-05-29 03:45:00|30.34|28.14|30.29|28.09|30.34|28.14|30.26|28.06|0
1716954600000|2024-05-29 03:50:00|30.26|28.06|30.23|28.03|30.29|28.09|30.23|28.03|0
1716954900000|2024-05-29 03:55:00|30.26|28.06|30.23|28.03|30.26|28.06|30.23|28.03|0
1716955200000|2024-05-29 04:00:00|30.26|28.06|30.26|28.06|30.26|28.06|30.23|28.03|0
1716955500000|2024-05-29 04:05:00|30.28|28.08|30.26|28.06|30.28|28.08|30.26|28.06|0
1716955800000|2024-05-29 04:10:00|30.25|28.05|30.23|28.03|30.31|28.11|30.2|28|0
1716956100000|2024-05-29 04:15:00|30.21|28.01|30.17|27.97|30.23|28.03|30.12|27.92|0
1716956400000|2024-05-29 04:20:00|30.16|27.96|30.12|27.92|30.17|27.97|30.07|27.87|0
1716956700000|2024-05-29 04:25:00|30.09|27.89|30.04|27.84|30.09|27.89|30.04|27.84|0
1716957000000|2024-05-29 04:30:00|30.06|27.86|30.04|27.84|30.06|27.86|30.04|27.84|0
1716957300000|2024-05-29 04:35:00|30.06|27.86|30.01|27.81|30.06|27.86|30.01|27.81|0
1716957600000|2024-05-29 04:40:00|29.98|27.78|30.01|27.81|30.01|27.81|29.98|27.78|0
1716957900000|2024-05-29 04:45:00|30.03|27.83|30.08|27.88|30.09|27.89|30.03|27.83|0
1716958200000|2024-05-29 04:50:00|30.06|27.86|30.11|27.91|30.11|27.91|30.06|27.86|0
1716958500000|2024-05-29 04:55:00|30.08|27.88|29.98|27.78|30.11|27.91|29.95|27.75|0
1716958800000|2024-05-29 05:00:00|29.95|27.75|30.03|27.83|30.04|27.84|29.95|27.75|0
1716959100000|2024-05-29 05:05:00|30.01|27.81|29.95|27.75|30.03|27.83|29.9|27.7|0
1716959400000|2024-05-29 05:10:00|29.97|27.77|30.02|27.82|30.03|27.83|29.97|27.77|0
1716959700000|2024-05-29 05:15:00|30.01|27.81|30.05|27.85|30.05|27.85|29.97|27.77|0
1716960000000|2024-05-29 05:20:00|30.02|27.82|30.15|27.95|30.15|27.95|30.02|27.82|0
1716960300000|2024-05-29 05:25:00|30.13|27.93|30.36|28.16|30.36|28.16|30.13|27.93|0
1716960600000|2024-05-29 05:30:00|30.34|28.14|30.52|28.32|30.84|28.64|30.34|28.14|0
1716960900000|2024-05-29 05:35:00|30.54|28.34|30.63|28.43|30.65|28.45|30.49|28.29|0
1716961200000|2024-05-29 05:40:00|30.65|28.45|30.6|28.4|30.71|28.51|30.57|28.37|0
1716961500000|2024-05-29 05:45:00|30.57|28.37|30.49|28.29|30.68|28.48|30.49|28.29|0
1716961800000|2024-05-29 05:50:00|30.53|28.33|30.62|28.42|30.65|28.45|30.49|28.29|0
1716962100000|2024-05-29 05:55:00|30.65|28.45|30.89|28.69|30.94|28.74|30.65|28.45|0
1716962400000|2024-05-29 06:00:00|30.86|28.66|30.75|28.55|31.16|28.96|30.65|28.45|0
1716962700000|2024-05-29 06:05:00|30.78|28.58|30.81|28.61|30.91|28.71|30.73|28.53|0
1716963000000|2024-05-29 06:10:00|30.78|28.58|30.8|28.6|30.86|28.66|30.72|28.52|0
1716963300000|2024-05-29 06:15:00|30.83|28.63|30.79|28.59|30.86|28.66|30.72|28.52|0
1716963600000|2024-05-29 06:20:00|30.8|28.6|30.72|28.52|30.83|28.63|30.69|28.49|0
1716963900000|2024-05-29 06:25:00|30.69|28.49|30.53|28.33|30.69|28.49|30.5|28.3|0
1716964200000|2024-05-29 06:30:00|30.52|28.32|30.34|28.14|30.61|28.41|30.34|28.14|0
1716964500000|2024-05-29 06:35:00|30.32|28.12|30.39|28.19|30.48|28.28|30.32|28.12|0
1716964800000|2024-05-29 06:40:00|30.38|28.18|30.47|28.27|30.53|28.33|30.34|28.14|0
1716965100000|2024-05-29 06:45:00|30.5|28.3|30.38|28.18|30.5|28.3|30.34|28.14|0
1716965400000|2024-05-29 06:50:00|30.37|28.17|30.39|28.19|30.4|28.2|30.28|28.08|0
1716965700000|2024-05-29 06:55:00|30.36|28.16|30.43|28.23|30.47|28.27|30.35|28.15|0
1716966000000|2024-05-29 07:00:00|30.42|28.22|30.36|28.16|30.44|28.24|30.28|28.08|0
1716966300000|2024-05-29 07:05:00|30.37|28.17|30.71|28.51|30.79|28.59|30.31|28.11|0
1716966600000|2024-05-29 07:10:00|30.73|28.53|30.38|28.18|30.84|28.64|30.35|28.15|0
1716966900000|2024-05-29 07:15:00|30.33|28.13|30.22|28.02|30.36|28.16|30.2|28|0
1716967200000|2024-05-29 07:20:00|30.25|28.05|30.33|28.13|30.33|28.13|30.22|28.02|0
1716967500000|2024-05-29 07:25:00|30.35|28.15|30.62|28.42|30.7|28.5|30.3|28.1|0
1716967800000|2024-05-29 07:30:00|30.65|28.45|31.21|29.01|31.27|29.07|30.65|28.45|0
1716968100000|2024-05-29 07:35:00|31.24|29.04|31.1|28.9|31.25|29.05|31.02|28.82|0
1716968400000|2024-05-29 07:40:00|31.08|28.88|31.78|29.58|31.92|29.72|30.99|28.79|0
1716968700000|2024-05-29 07:45:00|31.75|29.55|31.72|29.52|31.86|29.66|31.64|29.44|0
1716969000000|2024-05-29 07:50:00|31.75|29.55|32.11|29.91|32.16|29.96|31.75|29.55|0
1716969300000|2024-05-29 07:55:00|32.08|29.88|32.05|29.85|32.08|29.88|31.88|29.68|0
1716969600000|2024-05-29 08:00:00|31.9|29.7|30.71|28.51|31.94|29.74|30.4|28.2|0
1716969900000|2024-05-29 08:05:00|30.74|28.54|31.39|29.19|31.44|29.24|30.68|28.48|0
1716970200000|2024-05-29 08:10:00|31.36|29.16|31.5|29.3|31.69|29.49|31.33|29.13|0
1716970500000|2024-05-29 08:15:00|31.52|29.32|31.52|29.32|31.6|29.4|31.28|29.08|0
1716970800000|2024-05-29 08:20:00|31.49|29.29|31.38|29.18|31.55|29.35|31.19|28.99|0
1716971100000|2024-05-29 08:25:00|31.36|29.16|31.25|29.05|31.36|29.16|31.14|28.94|0
1716971400000|2024-05-29 08:30:00|31.23|29.03|31.6|29.4|31.63|29.43|31.23|29.03|0
1716971700000|2024-05-29 08:35:00|31.57|29.37|31.32|29.12|31.57|29.37|31.3|29.1|0
1716972000000|2024-05-29 08:40:00|31.38|29.18|31.62|29.42|31.62|29.42|31.32|29.12|0
1716972300000|2024-05-29 08:45:00|31.65|29.45|31.68|29.48|31.79|29.59|31.57|29.37|0
1716972600000|2024-05-29 08:50:00|31.66|29.46|31.32|29.12|31.68|29.48|31.29|29.09|0
1716972900000|2024-05-29 08:55:00|31.29|29.09|31.43|29.23|31.45|29.25|31.16|28.96|0
1716973200000|2024-05-29 09:00:00|31.4|29.2|31.54|29.34|31.56|29.36|31.26|29.06|0
1716973500000|2024-05-29 09:05:00|31.55|29.35|31.56|29.36|31.73|29.53|31.51|29.31|0
1716973800000|2024-05-29 09:10:00|31.53|29.33|31.7|29.5|31.74|29.54|31.51|29.31|0
1716974100000|2024-05-29 09:15:00|31.73|29.53|31.67|29.47|31.73|29.53|31.48|29.28|0
1716974400000|2024-05-29 09:20:00|31.64|29.44|32|29.8|32.03|29.83|31.64|29.44|0
1716974700000|2024-05-29 09:25:00|32.06|29.86|31.91|29.71|32.06|29.86|31.8|29.6|0
1716975000000|2024-05-29 09:30:00|31.9|29.7|31.98|29.78|32.03|29.83|31.86|29.66|0
1716975300000|2024-05-29 09:35:00|32|29.8|31.94|29.74|32.16|29.96|31.94|29.74|0
1716975600000|2024-05-29 09:40:00|31.91|29.71|31.9|29.7|31.94|29.74|31.8|29.6|0
1716975900000|2024-05-29 09:45:00|31.91|29.71|31.91|29.71|31.99|29.79|31.83|29.63|0
1716976200000|2024-05-29 09:50:00|31.88|29.68|31.69|29.49|31.88|29.68|31.63|29.43|0
1716976500000|2024-05-29 09:55:00|31.66|29.46|31.79|29.59|31.8|29.6|31.66|29.46|0
1716976800000|2024-05-29 10:00:00|31.77|29.57|31.88|29.68|31.9|29.7|31.74|29.54|0
1716977100000|2024-05-29 10:05:00|31.85|29.65|31.74|29.54|31.88|29.68|31.63|29.43|0
1716977400000|2024-05-29 10:10:00|31.72|29.52|31.54|29.34|31.79|29.59|31.51|29.31|0
1716977700000|2024-05-29 10:15:00|31.57|29.37|31.48|29.28|31.62|29.42|31.46|29.26|0
1716978000000|2024-05-29 10:20:00|31.51|29.31|31.43|29.23|31.51|29.31|31.43|29.23|0
1716978300000|2024-05-29 10:25:00|31.46|29.26|31.59|29.39|31.62|29.42|31.46|29.26|0
1716978600000|2024-05-29 10:30:00|31.56|29.36|31.51|29.31|31.67|29.47|31.51|29.31|0
1716978900000|2024-05-29 10:35:00|31.48|29.28|31.64|29.44|31.67|29.47|31.48|29.28|0
1716979200000|2024-05-29 10:40:00|31.67|29.47|31.81|29.61|31.86|29.66|31.67|29.47|0
1716979500000|2024-05-29 10:45:00|31.84|29.64|31.72|29.52|31.89|29.69|31.72|29.52|0
1716979800000|2024-05-29 10:50:00|31.7|29.5|31.75|29.55|31.75|29.55|31.61|29.41|0
1716980100000|2024-05-29 10:55:00|31.78|29.58|31.78|29.58|31.8|29.6|31.64|29.44|0
1716980400000|2024-05-29 11:00:00|31.8|29.6|31.83|29.63|31.83|29.63|31.66|29.46|0
1716980700000|2024-05-29 11:05:00|31.86|29.66|31.91|29.71|31.91|29.71|31.8|29.6|0
1716981000000|2024-05-29 11:10:00|31.88|29.68|32.02|29.82|32.02|29.82|31.69|29.49|0
1716981300000|2024-05-29 11:15:00|31.99|29.79|32.08|29.88|32.19|29.99|31.88|29.68|0
1716981600000|2024-05-29 11:20:00|32.09|29.89|32.02|29.82|32.19|29.99|32.02|29.82|0
1716981900000|2024-05-29 11:25:00|31.99|29.79|32.07|29.87|32.24|30.04|31.96|29.76|0
1716982200000|2024-05-29 11:30:00|32.1|29.9|31.86|29.66|32.1|29.9|31.82|29.62|0
1716982500000|2024-05-29 11:35:00|31.88|29.68|31.78|29.58|31.88|29.68|31.76|29.56|0
1716982800000|2024-05-29 11:40:00|31.79|29.59|31.62|29.42|31.87|29.67|31.57|29.37|0
1716983100000|2024-05-29 11:45:00|31.65|29.45|31.54|29.34|31.65|29.45|31.51|29.31|0
1716983400000|2024-05-29 11:50:00|31.57|29.37|31.59|29.39|31.62|29.42|31.4|29.2|0
1716983700000|2024-05-29 11:55:00|31.56|29.36|31.73|29.53|31.81|29.61|31.56|29.36|0
1716984000000|2024-05-29 12:00:00|31.7|29.5|31.78|29.58|31.92|29.72|31.53|29.33|0
1716984300000|2024-05-29 12:05:00|31.75|29.55|31.48|29.28|31.85|29.65|31.4|29.2|0
1716984600000|2024-05-29 12:10:00|31.49|29.29|31.39|29.19|31.56|29.36|31.39|29.19|0
1716984900000|2024-05-29 12:15:00|31.37|29.17|31.34|29.14|31.42|29.22|31.26|29.06|0
1716985200000|2024-05-29 12:20:00|31.36|29.16|31.64|29.44|31.64|29.44|31.36|29.16|0
1716985500000|2024-05-29 12:25:00|31.67|29.47|31.86|29.66|31.91|29.71|31.61|29.41|0
1716985800000|2024-05-29 12:30:00|31.89|29.69|32.11|29.91|32.16|29.96|31.86|29.66|0
1716986100000|2024-05-29 12:35:00|32.14|29.94|32.56|30.36|32.59|30.39|32.14|29.94|0
1716986400000|2024-05-29 12:40:00|32.58|30.38|32.38|30.18|32.58|30.38|32.38|30.18|0
1716986700000|2024-05-29 12:45:00|32.41|30.21|32.47|30.27|32.55|30.35|32.27|30.07|0
1716987000000|2024-05-29 12:50:00|32.48|30.28|32.41|30.21|32.52|30.32|32.27|30.07|0
1716987300000|2024-05-29 12:55:00|32.38|30.18|32.52|30.32|32.55|30.35|32.35|30.15|0
1716987600000|2024-05-29 13:00:00|32.49|30.29|32.69|30.49|32.75|30.55|32.49|30.29|0
1716987900000|2024-05-29 13:05:00|32.66|30.46|32.77|30.57|32.83|30.63|32.6|30.4|0
1716988200000|2024-05-29 13:10:00|32.8|30.6|32.54|30.34|32.8|30.6|32.47|30.27|0
1716988500000|2024-05-29 13:15:00|32.57|30.37|32.86|30.66|32.86|30.66|32.57|30.37|0
1716988800000|2024-05-29 13:20:00|32.83|30.63|32.74|30.54|32.86|30.66|32.66|30.46|0
1716989100000|2024-05-29 13:25:00|32.77|30.57|32.91|30.71|32.94|30.74|32.74|30.54|0
1716989400000|2024-05-29 13:30:00|32.94|30.74|33.24|31.04|33.41|31.21|31.81|29.61|0
1716989700000|2024-05-29 13:35:00|33.27|31.07|32.95|30.75|33.47|31.27|32.95|30.75|0
1716990000000|2024-05-29 13:40:00|33.03|30.83|33.38|31.18|33.44|31.24|33.03|30.83|0
1716990300000|2024-05-29 13:45:00|33.41|31.21|33.15|30.95|33.46|31.26|33.03|30.83|0
1716990600000|2024-05-29 13:50:00|33.12|30.92|32.43|30.23|33.15|30.95|32.38|30.18|0
1716990900000|2024-05-29 13:55:00|32.46|30.26|32.6|30.4|32.66|30.46|32.35|30.15|0
1716991200000|2024-05-29 14:00:00|32.57|30.37|32.52|30.32|32.69|30.49|32.23|30.03|0
1716991500000|2024-05-29 14:05:00|32.49|30.29|32.57|30.37|32.8|30.6|32.23|30.03|0
1716991800000|2024-05-29 14:10:00|32.49|30.29|32.34|30.14|32.57|30.37|32.23|30.03|0
1716992100000|2024-05-29 14:15:00|32.31|30.11|32.31|30.11|32.6|30.4|32.17|29.97|0
1716992400000|2024-05-29 14:20:00|32.34|30.14|32.14|29.94|32.99|30.79|32.11|29.91|0
1716992700000|2024-05-29 14:25:00|32.11|29.91|32.05|29.85|32.19|29.99|31.81|29.61|0
1716993000000|2024-05-29 14:30:00|32|29.8|31.83|29.63|32.03|29.83|31.72|29.52|0
1716993300000|2024-05-29 14:35:00|31.86|29.66|31.5|29.3|31.86|29.66|31.42|29.22|0
1716993600000|2024-05-29 14:40:00|31.53|29.33|31.81|29.61|31.83|29.63|31.5|29.3|0
1716993900000|2024-05-29 14:45:00|31.83|29.63|31.63|29.43|31.94|29.74|31.58|29.38|0
1716994200000|2024-05-29 14:50:00|31.61|29.41|31.85|29.65|31.99|29.79|31.49|29.29|0
1716994500000|2024-05-29 14:55:00|31.82|29.62|31.68|29.48|32.07|29.87|31.66|29.46|0
1716994800000|2024-05-29 15:00:00|31.74|29.54|31.93|29.73|32.1|29.9|31.66|29.46|0
1716995100000|2024-05-29 15:05:00|31.96|29.76|32.43|30.23|32.46|30.26|31.9|29.7|0
1716995400000|2024-05-29 15:10:00|32.49|30.29|32.66|30.46|32.74|30.54|32.35|30.15|0
1716995700000|2024-05-29 15:15:00|32.63|30.43|32.46|30.26|32.74|30.54|32.26|30.06|0
1716996000000|2024-05-29 15:20:00|32.49|30.29|32.07|29.87|32.49|30.29|32.07|29.87|0
1716996300000|2024-05-29 15:25:00|32.1|29.9|32.29|30.09|32.46|30.26|31.96|29.76|0
1716996600000|2024-05-29 15:30:00|32.31|30.11|32.48|30.28|32.62|30.42|32.31|30.11|0
1716996900000|2024-05-29 15:35:00|32.54|30.34|32.2|30|32.54|30.34|32.06|29.86|0
1716997200000|2024-05-29 15:40:00|32.23|30.03|32.31|30.11|32.51|30.31|32.14|29.94|0
1716997500000|2024-05-29 15:45:00|32.37|30.17|32.53|30.33|32.65|30.45|32.34|30.14|0
1716997800000|2024-05-29 15:50:00|32.51|30.31|32.17|29.97|32.51|30.31|32.17|29.97|0
1716998100000|2024-05-29 15:55:00|32.14|29.94|32.17|29.97|32.33|30.13|32.03|29.83|0
1716998400000|2024-05-29 16:00:00|32.19|29.99|32.53|30.33|32.67|30.47|32.19|29.99|0
1716998700000|2024-05-29 16:05:00|32.56|30.36|32.47|30.27|32.61|30.41|32.41|30.21|0
1716999000000|2024-05-29 16:10:00|32.53|30.33|32.78|30.58|32.78|30.58|32.44|30.24|0
1716999300000|2024-05-29 16:15:00|32.81|30.61|32.27|30.07|32.81|30.61|32.27|30.07|0
1716999600000|2024-05-29 16:20:00|32.3|30.1|32.07|29.87|32.33|30.13|31.99|29.79|0
1716999900000|2024-05-29 16:25:00|32.05|29.85|31.9|29.7|32.13|29.93|31.79|29.59|0
1717000200000|2024-05-29 16:30:00|31.88|29.68|31.88|29.68|32.1|29.9|31.79|29.59|0
1717000500000|2024-05-29 16:35:00|31.9|29.7|31.65|29.45|31.96|29.76|31.52|29.32|0
1717000800000|2024-05-29 16:40:00|31.63|29.43|31.93|29.73|31.98|29.78|31.63|29.43|0
1717001100000|2024-05-29 16:45:00|31.96|29.76|31.76|29.56|31.96|29.76|31.62|29.42|0
1717001400000|2024-05-29 16:50:00|31.73|29.53|31.54|29.34|31.73|29.53|31.37|29.17|0
1717001700000|2024-05-29 16:55:00|31.51|29.31|31.56|29.36|31.62|29.42|31.4|29.2|0
1717002000000|2024-05-29 17:00:00|31.65|29.45|32.06|29.86|32.23|30.03|31.48|29.28|0
1717002300000|2024-05-29 17:05:00|32.09|29.89|31.95|29.75|32.37|30.17|31.81|29.61|0
1717002600000|2024-05-29 17:10:00|31.98|29.78|32.25|30.05|32.25|30.05|31.84|29.64|0
1717002900000|2024-05-29 17:15:00|32.31|30.11|32.31|30.11|32.39|30.19|32.14|29.94|0
1717003200000|2024-05-29 17:20:00|32.34|30.14|32.11|29.91|32.36|30.16|31.97|29.77|0
1717003500000|2024-05-29 17:25:00|32.08|29.88|31.75|29.55|32.22|30.02|31.72|29.52|0
1717003800000|2024-05-29 17:30:00|31.78|29.58|32.16|29.96|32.19|29.99|31.75|29.55|0
1717004100000|2024-05-29 17:35:00|32.22|30.02|32.36|30.16|32.58|30.38|32.13|29.93|0
1717004400000|2024-05-29 17:40:00|32.33|30.13|32.44|30.24|32.61|30.41|32.22|30.02|0
1717004700000|2024-05-29 17:45:00|32.41|30.21|32.24|30.04|32.47|30.27|32.24|30.04|0
1717005000000|2024-05-29 17:50:00|32.27|30.07|31.55|29.35|32.27|30.07|31.52|29.32|0
1717005300000|2024-05-29 17:55:00|31.57|29.37|31.66|29.46|31.77|29.57|31.44|29.24|0
1717005600000|2024-05-29 18:00:00|31.63|29.43|31.65|29.45|31.82|29.62|31.52|29.32|0
1717005900000|2024-05-29 18:05:00|31.68|29.48|31.6|29.4|31.85|29.65|31.51|29.31|0
1717006200000|2024-05-29 18:10:00|31.57|29.37|31.68|29.48|31.82|29.62|31.51|29.31|0
1717006500000|2024-05-29 18:15:00|31.73|29.53|31.9|29.7|31.98|29.78|31.71|29.51|0
1717006800000|2024-05-29 18:20:00|31.87|29.67|31.84|29.64|32.01|29.81|31.81|29.61|0
1717007100000|2024-05-29 18:25:00|31.79|29.59|32.09|29.89|32.09|29.89|31.73|29.53|0
1717007400000|2024-05-29 18:30:00|32.12|29.92|32.26|30.06|32.42|30.22|32.03|29.83|0
1717007700000|2024-05-29 18:35:00|32.23|30.03|32.42|30.22|32.51|30.31|32.12|29.92|0
1717008000000|2024-05-29 18:40:00|32.45|30.25|32.08|29.88|32.48|30.28|31.84|29.64|0
1717008300000|2024-05-29 18:45:00|32.14|29.94|32.56|30.36|32.67|30.47|32.14|29.94|0
1717008600000|2024-05-29 18:50:00|32.53|30.33|32.42|30.22|32.67|30.47|32.39|30.19|0
1717008900000|2024-05-29 18:55:00|32.45|30.25|32.56|30.36|32.64|30.44|32.25|30.05|0
1717009200000|2024-05-29 19:00:00|32.53|30.33|32.41|30.21|32.53|30.33|32.27|30.07|0
1717009500000|2024-05-29 19:05:00|32.39|30.19|32.53|30.33|32.64|30.44|32.25|30.05|0
1717009800000|2024-05-29 19:10:00|32.55|30.35|32.21|30.01|32.72|30.52|32.19|29.99|0
1717010100000|2024-05-29 19:15:00|32.24|30.04|32.21|30.01|32.33|30.13|32.1|29.9|0
1717010400000|2024-05-29 19:20:00|32.24|30.04|31.77|29.57|32.24|30.04|31.77|29.57|0
1717010700000|2024-05-29 19:25:00|31.74|29.54|31.48|29.28|31.74|29.54|31.13|28.93|0
1717011000000|2024-05-29 19:30:00|31.51|29.31|31.48|29.28|31.81|29.61|31.43|29.23|0
1717011300000|2024-05-29 19:35:00|31.54|29.34|31.18|28.98|31.56|29.36|31.1|28.9|0
1717011600000|2024-05-29 19:40:00|31.21|29.01|31.62|29.42|31.7|29.5|31.21|29.01|0
1717011900000|2024-05-29 19:45:00|31.59|29.39|31.95|29.75|31.95|29.75|31.53|29.33|0
1717012200000|2024-05-29 19:50:00|31.86|29.66|32.62|30.42|32.68|30.48|31.86|29.66|0
1717012500000|2024-05-29 19:55:00|32.65|30.45|32.59|30.39|32.88|30.68|32.56|30.36|0
1717012800000|2024-05-29 20:00:00|32.28|30.08|32.87|30.67|32.87|30.67|32.28|30.08|0
1717013100000|2024-05-29 20:05:00|32.9|30.7|33.07|30.87|33.13|30.93|32.85|30.65|0
1717013400000|2024-05-29 20:10:00|33.04|30.84|33.07|30.87|33.25|31.05|33.02|30.82|0
1717013700000|2024-05-29 20:15:00|33.17|30.77|33.23|30.83|33.34|30.94|33.14|30.74|0
1717014000000|2024-05-29 20:20:00|33.2|30.8|33.45|31.05|33.45|31.05|32.09|29.69|0
1717014300000|2024-05-29 20:25:00|33.42|31.02|33.85|31.45|34.06|31.66|33.42|31.02|0
1717014600000|2024-05-29 20:30:00|33.82|31.42|33.73|31.33|33.88|31.48|33.73|31.33|0
1717014900000|2024-05-29 20:35:00|33.7|31.3|33.61|31.21|33.7|31.3|33.44|31.04|0
1717015200000|2024-05-29 20:40:00|33.64|31.24|33.79|31.39|33.85|31.45|33.64|31.24|0
1717015500000|2024-05-29 20:45:00|33.82|31.42|34.14|31.74|34.17|31.77|33.79|31.39|0
1717015800000|2024-05-29 20:50:00|34.11|31.71|34.4|32|34.55|32.15|34.11|31.71|0
1717016100000|2024-05-29 20:55:00|34.37|31.97|34.39|31.99|34.43|32.03|34.36|31.96|0
1717016400000|2024-05-29 21:00:00|34.36|31.96|34.5|32.1|34.53|32.13|34.35|31.95|0
1717016700000|2024-05-29 21:05:00|34.51|32.11|34.51|32.11|34.56|32.16|34.51|32.11|0
1717017000000|2024-05-29 21:10:00|34.53|32.13|34.39|31.99|34.53|32.13|34.39|31.99|0
1717017300000|2024-05-29 21:15:00|34.4|32|34.39|31.99|34.41|32.01|34.39|31.99|0
1717017600000|2024-05-29 21:20:00|34.42|32.02|34.38|31.98|34.45|32.05|34.38|31.98|0
1717017900000|2024-05-29 21:25:00|34.37|31.97|34.34|31.94|34.38|31.98|34.32|31.92|0
1717018200000|2024-05-29 21:30:00|34.32|31.92|34.34|31.94|34.35|31.95|34.3|31.9|0
1717018500000|2024-05-29 21:35:00|34.35|31.95|34.31|31.91|34.35|31.95|34.31|31.91|0
1717018800000|2024-05-29 21:40:00|34.33|31.93|34.42|32.02|34.42|32.02|34.31|31.91|0
1717019100000|2024-05-29 21:45:00|34.41|32.01|34.42|32.02|34.42|32.02|34.41|32.01|0
1717019400000|2024-05-29 21:50:00|34.43|32.03|34.46|32.06|34.46|32.06|34.43|32.03|0
1717019700000|2024-05-29 21:55:00|34.45|32.05|34.43|32.03|34.45|32.05|34.3|31.9|0
1717020000000|2024-05-29 22:00:00|34.16|31.76|34.03|31.63|34.16|31.76|33.94|31.54|0
1717020300000|2024-05-29 22:05:00|34.05|31.65|34.11|31.71|34.26|31.86|34|31.6|0
1717020600000|2024-05-29 22:10:00|34.14|31.74|34.14|31.74|34.14|31.74|34.05|31.65|0
1717020900000|2024-05-29 22:15:00|34.13|31.73|34.14|31.74|34.17|31.77|34.11|31.71|0
1717021200000|2024-05-29 22:20:00|34.17|31.77|34.2|31.8|34.2|31.8|34.08|31.68|0
1717021500000|2024-05-29 22:25:00|34.23|31.83|34.22|31.82|34.31|31.91|34.22|31.82|0
1717021800000|2024-05-29 22:30:00|34.25|31.85|34.43|32.03|34.43|32.03|34.25|31.85|0
1717022100000|2024-05-29 22:35:00|34.46|32.06|34.58|32.18|34.67|32.27|34.43|32.03|0
1717022400000|2024-05-29 22:40:00|34.61|32.21|34.72|32.32|34.76|32.36|34.61|32.21|0
1717022700000|2024-05-29 22:45:00|34.75|32.35|34.81|32.41|34.84|32.44|34.72|32.32|0
1717023000000|2024-05-29 22:50:00|34.78|32.38|34.72|32.32|34.78|32.38|34.69|32.29|0
1717023300000|2024-05-29 22:55:00|34.71|32.31|34.66|32.26|34.72|32.32|34.66|32.26|0
1717023600000|2024-05-29 23:00:00|34.69|32.29|34.72|32.32|34.75|32.35|34.66|32.26|0
1717023900000|2024-05-29 23:05:00|34.75|32.35|34.87|32.47|34.87|32.47|34.72|32.32|0
1717024200000|2024-05-29 23:10:00|34.84|32.44|34.83|32.43|34.86|32.46|34.78|32.38|0
1717024500000|2024-05-29 23:15:00|34.8|32.4|34.62|32.22|34.83|32.43|34.56|32.16|0
1717024800000|2024-05-29 23:20:00|34.59|32.19|34.68|32.28|34.71|32.31|34.59|32.19|0
1717025100000|2024-05-29 23:25:00|34.7|32.3|35.01|32.61|35.01|32.61|34.68|32.28|0
1717025400000|2024-05-29 23:30:00|35.07|32.67|34.92|32.52|35.16|32.76|34.92|32.52|0
1717025700000|2024-05-29 23:35:00|34.95|32.55|35.01|32.61|35.01|32.61|34.92|32.52|0
1717026000000|2024-05-29 23:40:00|34.99|32.59|34.88|32.48|35.01|32.61|34.85|32.45|0
1717026300000|2024-05-29 23:45:00|34.85|32.45|34.76|32.36|34.85|32.45|34.73|32.33|0
1717026600000|2024-05-29 23:50:00|34.73|32.33|34.73|32.33|34.76|32.36|34.7|32.3|0
1717026900000|2024-05-29 23:55:00|34.67|32.27|34.7|32.3|34.73|32.33|34.64|32.24|0
1717027200000|2024-05-30 00:00:00|34.67|32.27|34.86|32.46|34.91|32.51|34.67|32.27|0
1717027500000|2024-05-30 00:05:00|34.91|32.51|34.85|32.45|34.94|32.54|34.64|32.24|0
1717027800000|2024-05-30 00:10:00|34.88|32.48|34.6|32.2|34.88|32.48|34.6|32.2|0
1717028100000|2024-05-30 00:15:00|34.5|32.3|34.65|32.45|34.68|32.48|34.5|32.3|0
1717028400000|2024-05-30 00:20:00|34.68|32.48|34.53|32.33|34.68|32.48|34.5|32.3|0
1717028700000|2024-05-30 00:25:00|34.56|32.36|34.56|32.36|34.62|32.42|34.53|32.33|0
1717029000000|2024-05-30 00:30:00|34.58|32.38|35.12|32.92|35.54|33.34|34.58|32.38|0
1717029300000|2024-05-30 00:35:00|35.15|32.95|35.27|33.07|35.34|33.14|35.15|32.95|0
1717029600000|2024-05-30 00:40:00|35.3|33.1|35.35|33.15|35.39|33.19|35.24|33.04|0
1717029900000|2024-05-30 00:45:00|35.36|33.16|35.33|33.13|35.36|33.16|35.27|33.07|0
1717030200000|2024-05-30 00:50:00|35.3|33.1|35.33|33.13|35.36|33.16|35.24|33.04|0
1717030500000|2024-05-30 00:55:00|35.35|33.15|35.39|33.19|35.42|33.22|35.3|33.1|0
1717030800000|2024-05-30 01:00:00|35.37|33.17|35.27|33.07|35.45|33.25|35.27|33.07|0
1717031100000|2024-05-30 01:05:00|35.3|33.1|35.29|33.09|35.3|33.1|35.23|33.03|0
1717031400000|2024-05-30 01:10:00|35.26|33.06|35.2|33|35.32|33.12|35.2|33|0
1717031700000|2024-05-30 01:15:00|35.23|33.03|35.29|33.09|35.35|33.15|35.17|32.97|0
1717032000000|2024-05-30 01:20:00|35.26|33.06|35.29|33.09|35.32|33.12|35.2|33|0
1717032300000|2024-05-30 01:25:00|35.32|33.12|35.38|33.18|35.53|33.33|35.23|33.03|0
1717032600000|2024-05-30 01:30:00|35.44|33.24|35.29|33.09|35.56|33.36|35.29|33.09|0
1717032900000|2024-05-30 01:35:00|35.26|33.06|35.1|32.9|35.3|33.1|35.07|32.87|0
1717033200000|2024-05-30 01:40:00|35.13|32.93|35.28|33.08|35.31|33.11|35.1|32.9|0
1717033500000|2024-05-30 01:45:00|35.31|33.11|35.19|32.99|35.31|33.11|35.13|32.93|0
1717033800000|2024-05-30 01:50:00|35.16|32.96|35.31|33.11|35.34|33.14|35.16|32.96|0
1717034100000|2024-05-30 01:55:00|35.28|33.08|35.34|33.14|35.4|33.2|35.25|33.05|0
1717034400000|2024-05-30 02:00:00|35.31|33.11|35.34|33.14|35.34|33.14|35.16|32.96|0
1717034700000|2024-05-30 02:05:00|35.37|33.17|35.33|33.13|35.43|33.23|35.27|33.07|0
1717035000000|2024-05-30 02:10:00|35.3|33.1|35.33|33.13|35.36|33.16|35.27|33.07|0
1717035300000|2024-05-30 02:15:00|35.3|33.1|35.33|33.13|35.36|33.16|35.27|33.07|0
1717035600000|2024-05-30 02:20:00|35.35|33.15|35.51|33.31|35.54|33.34|35.33|33.13|0
1717035900000|2024-05-30 02:25:00|35.47|33.27|35.36|33.16|35.51|33.31|35.33|33.13|0
1717036200000|2024-05-30 02:30:00|35.37|33.17|35.48|33.28|35.48|33.28|35.36|33.16|0
1717036500000|2024-05-30 02:35:00|35.46|33.26|35.63|33.43|35.66|33.46|35.45|33.25|0
1717036800000|2024-05-30 02:40:00|35.6|33.4|35.78|33.58|35.9|33.7|35.6|33.4|0
1717037100000|2024-05-30 02:45:00|35.75|33.55|35.84|33.64|35.97|33.77|35.75|33.55|0
1717037400000|2024-05-30 02:50:00|35.87|33.67|35.72|33.52|35.87|33.67|35.72|33.52|0
1717037700000|2024-05-30 02:55:00|35.75|33.55|35.81|33.61|35.81|33.61|35.72|33.52|0
1717038000000|2024-05-30 03:00:00|35.87|33.67|35.84|33.64|35.96|33.76|35.8|33.6|0
1717038300000|2024-05-30 03:05:00|35.85|33.65|36.02|33.82|36.02|33.82|35.85|33.65|0
1717038600000|2024-05-30 03:10:00|36.05|33.85|36.02|33.82|36.11|33.91|35.99|33.79|0
1717038900000|2024-05-30 03:15:00|35.99|33.79|36|33.8|36.02|33.82|35.95|33.75|0
1717039200000|2024-05-30 03:20:00|36.02|33.82|36.14|33.94|36.23|34.03|35.95|33.75|0
1717039500000|2024-05-30 03:25:00|36.11|33.91|36.07|33.87|36.11|33.91|36.01|33.81|0
1717039800000|2024-05-30 03:30:00|36.04|33.84|36.2|34|36.23|34.03|35.98|33.78|0
1717040100000|2024-05-30 03:35:00|36.16|33.96|36.19|33.99|36.23|34.03|36.13|33.93|0
1717040400000|2024-05-30 03:40:00|36.21|34.01|36.07|33.87|36.27|34.07|36.05|33.85|0
1717040700000|2024-05-30 03:45:00|36.04|33.84|35.97|33.77|36.07|33.87|35.97|33.77|0
1717041000000|2024-05-30 03:50:00|35.94|33.74|36.03|33.83|36.05|33.85|35.94|33.74|0
1717041300000|2024-05-30 03:55:00|36.06|33.86|36.03|33.83|36.06|33.86|35.97|33.77|0
1717041600000|2024-05-30 04:00:00|36.06|33.86|36.06|33.86|36.09|33.89|36|33.8|0
1717041900000|2024-05-30 04:05:00|36.03|33.83|36.06|33.86|36.15|33.95|36|33.8|0
1717042200000|2024-05-30 04:10:00|36.05|33.85|36.09|33.89|36.12|33.92|36.03|33.83|0
1717042500000|2024-05-30 04:15:00|36.12|33.92|36.12|33.92|36.18|33.98|36.09|33.89|0
1717042800000|2024-05-30 04:20:00|36.13|33.93|36.12|33.92|36.15|33.95|36.09|33.89|0
1717043100000|2024-05-30 04:25:00|36.09|33.89|36.12|33.92|36.12|33.92|36.02|33.82|0
1717043400000|2024-05-30 04:30:00|36.11|33.91|36.18|33.98|36.18|33.98|36.05|33.85|0
1717043700000|2024-05-30 04:35:00|36.21|34.01|36.36|34.16|36.36|34.16|36.18|33.98|0
1717044000000|2024-05-30 04:40:00|36.39|34.19|36.39|34.19|36.45|34.25|36.33|34.13|0
1717044300000|2024-05-30 04:45:00|36.42|34.22|36.48|34.28|36.51|34.31|36.42|34.22|0
1717044600000|2024-05-30 04:50:00|36.45|34.25|36.29|34.09|36.45|34.25|36.29|34.09|0
1717044900000|2024-05-30 04:55:00|36.32|34.12|36.26|34.06|36.32|34.12|36.23|34.03|0
1717045200000|2024-05-30 05:00:00|36.32|34.12|36.51|34.31|36.51|34.31|36.29|34.09|0
1717045500000|2024-05-30 05:05:00|36.48|34.28|36.47|34.27|36.51|34.31|36.32|34.12|0
1717045800000|2024-05-30 05:10:00|36.44|34.24|36.69|34.49|36.72|34.52|36.41|34.21|0
1717046100000|2024-05-30 05:15:00|36.66|34.46|36.63|34.43|36.75|34.55|36.6|34.4|0
1717046400000|2024-05-30 05:20:00|36.64|34.44|36.69|34.49|36.72|34.52|36.6|34.4|0
1717046700000|2024-05-30 05:25:00|36.72|34.52|36.69|34.49|36.75|34.55|36.66|34.46|0
1717047000000|2024-05-30 05:30:00|36.72|34.52|36.93|34.73|37.02|34.82|36.72|34.52|0
1717047300000|2024-05-30 05:35:00|36.9|34.7|37.21|35.01|37.21|35.01|36.9|34.7|0
1717047600000|2024-05-30 05:40:00|37.15|34.95|37.21|35.01|37.21|35.01|37.08|34.88|0
1717047900000|2024-05-30 05:45:00|37.24|35.04|37.14|34.94|37.24|35.04|37.05|34.85|0
1717048200000|2024-05-30 05:50:00|37.11|34.91|36.98|34.78|37.14|34.94|36.98|34.78|0
1717048500000|2024-05-30 05:55:00|36.95|34.75|36.83|34.63|36.95|34.75|36.73|34.53|0
1717048800000|2024-05-30 06:00:00|36.79|34.59|36.82|34.62|36.89|34.69|36.73|34.53|0
1717049100000|2024-05-30 06:05:00|36.79|34.59|36.85|34.65|36.85|34.65|36.67|34.47|0
1717049400000|2024-05-30 06:10:00|36.79|34.59|36.76|34.56|36.79|34.59|36.66|34.46|0
1717049700000|2024-05-30 06:15:00|36.79|34.59|36.79|34.59|36.82|34.62|36.72|34.52|0
1717050000000|2024-05-30 06:20:00|36.82|34.62|36.63|34.43|36.82|34.62|36.54|34.34|0
1717050300000|2024-05-30 06:25:00|36.66|34.46|35.93|33.73|36.66|34.46|34.63|32.43|0
1717050600000|2024-05-30 06:30:00|35.96|33.76|36.08|33.88|36.1|33.9|35.93|33.73|0
1717050900000|2024-05-30 06:35:00|36.05|33.85|36.24|34.04|36.27|34.07|36.02|33.82|0
1717051200000|2024-05-30 06:40:00|36.27|34.07|36.23|34.03|36.27|34.07|36.2|34|0
1717051500000|2024-05-30 06:45:00|36.27|34.07|36.29|34.09|36.36|34.16|36.2|34|0
1717051800000|2024-05-30 06:50:00|36.33|34.13|36.26|34.06|36.33|34.13|36.17|33.97|0
1717052100000|2024-05-30 06:55:00|36.28|34.08|36.42|34.22|36.42|34.22|36.26|34.06|0
1717052400000|2024-05-30 07:00:00|36.35|34.15|35.92|33.72|36.35|34.15|35.85|33.65|0
1717052700000|2024-05-30 07:05:00|35.9|33.7|35.98|33.78|36.29|34.09|35.89|33.69|0
1717053000000|2024-05-30 07:10:00|35.95|33.75|35.88|33.68|35.95|33.75|35.79|33.59|0
1717053300000|2024-05-30 07:15:00|35.85|33.65|36.07|33.87|36.07|33.87|35.73|33.53|0
1717053600000|2024-05-30 07:20:00|36|33.8|36.06|33.86|36.1|33.9|35.76|33.56|0
1717053900000|2024-05-30 07:25:00|36.03|33.83|35.69|33.49|36.13|33.93|35.63|33.43|0
1717054200000|2024-05-30 07:30:00|35.66|33.46|35.66|33.46|35.69|33.49|35.51|33.31|0
1717054500000|2024-05-30 07:35:00|35.63|33.43|35.57|33.37|35.66|33.46|35.5|33.3|0
1717054800000|2024-05-30 07:40:00|35.53|33.33|35.38|33.18|35.63|33.43|35.38|33.18|0
1717055100000|2024-05-30 07:45:00|35.41|33.21|35.56|33.36|35.59|33.39|35.29|33.09|0
1717055400000|2024-05-30 07:50:00|35.59|33.39|35.53|33.33|35.65|33.45|35.41|33.21|0
1717055700000|2024-05-30 07:55:00|35.52|33.32|35.41|33.21|35.56|33.36|35.38|33.18|0
1717056000000|2024-05-30 08:00:00|35.44|33.24|35.37|33.17|35.44|33.24|35.19|32.99|0
1717056300000|2024-05-30 08:05:00|35.34|33.14|35.46|33.26|35.62|33.42|35.34|33.14|0
1717056600000|2024-05-30 08:10:00|35.49|33.29|35.49|33.29|35.62|33.42|35.43|33.23|0
1717056900000|2024-05-30 08:15:00|35.51|33.31|35.31|33.11|35.55|33.35|35.31|33.11|0
1717057200000|2024-05-30 08:20:00|35.34|33.14|35.31|33.11|35.52|33.32|35.28|33.08|0
1717057500000|2024-05-30 08:25:00|35.29|33.09|35.46|33.26|35.49|33.29|35.28|33.08|0
1717057800000|2024-05-30 08:30:00|35.4|33.2|34.97|32.77|35.66|33.46|34.91|32.71|0
1717058100000|2024-05-30 08:35:00|34.94|32.74|34.95|32.75|35.06|32.86|34.87|32.67|0
1717058400000|2024-05-30 08:40:00|34.96|32.76|34.75|32.55|34.96|32.76|34.72|32.52|0
1717058700000|2024-05-30 08:45:00|34.78|32.58|34.69|32.49|34.81|32.61|34.69|32.49|0
1717059000000|2024-05-30 08:50:00|34.72|32.52|34.81|32.61|34.84|32.64|34.69|32.49|0
1717059300000|2024-05-30 08:55:00|34.78|32.58|34.66|32.46|34.78|32.58|34.6|32.4|0
1717059600000|2024-05-30 09:00:00|34.63|32.43|34.71|32.51|34.74|32.54|34.58|32.38|0
1717059900000|2024-05-30 09:05:00|34.68|32.48|34.59|32.39|34.7|32.5|34.53|32.33|0
1717060200000|2024-05-30 09:10:00|34.61|32.41|34.65|32.45|34.68|32.48|34.56|32.36|0
1717060500000|2024-05-30 09:15:00|34.62|32.42|34.56|32.36|34.65|32.45|34.53|32.33|0
1717060800000|2024-05-30 09:20:00|34.59|32.39|34.8|32.6|34.86|32.66|34.59|32.39|0
1717061100000|2024-05-30 09:25:00|34.77|32.57|34.89|32.69|34.95|32.75|34.77|32.57|0
1717061400000|2024-05-30 09:30:00|34.92|32.72|34.92|32.72|34.98|32.78|34.88|32.68|0
1717061700000|2024-05-30 09:35:00|34.95|32.75|35.06|32.86|35.07|32.87|34.85|32.65|0
1717062000000|2024-05-30 09:40:00|35.05|32.85|35|32.8|35.1|32.9|34.91|32.71|0
1717062300000|2024-05-30 09:45:00|34.99|32.79|35|32.8|35.06|32.86|34.94|32.74|0
1717062600000|2024-05-30 09:50:00|34.97|32.77|34.8|32.6|34.97|32.77|34.79|32.59|0
1717062900000|2024-05-30 09:55:00|34.82|32.62|34.91|32.71|34.94|32.74|34.79|32.59|0
1717063200000|2024-05-30 10:00:00|34.88|32.68|34.97|32.77|35|32.8|34.88|32.68|0
1717063500000|2024-05-30 10:05:00|34.98|32.78|35.02|32.82|35.02|32.82|34.87|32.67|0
1717063800000|2024-05-30 10:10:00|35.05|32.85|35.21|33.01|35.21|33.01|35.05|32.85|0
1717064100000|2024-05-30 10:15:00|35.24|33.04|35.14|32.94|35.24|33.04|35.05|32.85|0
1717064400000|2024-05-30 10:20:00|35.11|32.91|34.93|32.73|35.17|32.97|34.9|32.7|0
1717064700000|2024-05-30 10:25:00|34.96|32.76|35.02|32.82|35.05|32.85|34.96|32.76|0
1717065000000|2024-05-30 10:30:00|35.05|32.85|35.02|32.82|35.11|32.91|34.99|32.79|0
1717065300000|2024-05-30 10:35:00|34.99|32.79|34.53|32.33|35.09|32.89|34.41|32.21|0
1717065600000|2024-05-30 10:40:00|34.5|32.3|34.35|32.15|34.5|32.3|34.35|32.15|0
1717065900000|2024-05-30 10:45:00|34.32|32.12|34.23|32.03|34.41|32.21|34.2|32|0
1717066200000|2024-05-30 10:50:00|34.24|32.04|34.4|32.2|34.4|32.2|34.24|32.04|0
1717066500000|2024-05-30 10:55:00|34.43|32.23|34.28|32.08|34.46|32.26|34.24|32.04|0
1717066800000|2024-05-30 11:00:00|34.31|32.11|34.46|32.26|34.52|32.32|34.31|32.11|0
1717067100000|2024-05-30 11:05:00|34.43|32.23|34.35|32.15|34.43|32.23|34.28|32.08|0
1717067400000|2024-05-30 11:10:00|34.37|32.17|34.49|32.29|34.49|32.29|34.34|32.14|0
1717067700000|2024-05-30 11:15:00|34.46|32.26|34.49|32.29|34.52|32.32|34.43|32.23|0
1717068000000|2024-05-30 11:20:00|34.46|32.26|34.38|32.18|34.54|32.34|34.36|32.16|0
1717068300000|2024-05-30 11:25:00|34.36|32.16|34.24|32.04|34.39|32.19|34.21|32.01|0
1717068600000|2024-05-30 11:30:00|34.21|32.01|34.3|32.1|34.32|32.12|34.18|31.98|0
1717068900000|2024-05-30 11:35:00|34.33|32.13|34.27|32.07|34.39|32.19|34.24|32.04|0
1717069200000|2024-05-30 11:40:00|34.24|32.04|34.24|32.04|34.36|32.16|34.18|31.98|0
1717069500000|2024-05-30 11:45:00|34.18|31.98|34.15|31.95|34.24|32.04|34.09|31.89|0
1717069800000|2024-05-30 11:50:00|34.18|31.98|34.38|32.18|34.38|32.18|34.12|31.92|0
1717070100000|2024-05-30 11:55:00|34.37|32.17|34.44|32.24|34.5|32.3|34.35|32.15|0
1717070400000|2024-05-30 12:00:00|34.47|32.27|34.44|32.24|34.53|32.33|34.38|32.18|0
1717070700000|2024-05-30 12:05:00|34.47|32.27|34.41|32.21|34.5|32.3|34.32|32.12|0
1717071000000|2024-05-30 12:10:00|34.38|32.18|34.29|32.09|34.47|32.27|34.26|32.06|0
1717071300000|2024-05-30 12:15:00|34.32|32.12|34.23|32.03|34.38|32.18|34.14|31.94|0
1717071600000|2024-05-30 12:20:00|34.26|32.06|34.4|32.2|34.46|32.26|34.08|31.88|0
1717071900000|2024-05-30 12:25:00|34.43|32.23|34.28|32.08|34.43|32.23|34.25|32.05|0
1717072200000|2024-05-30 12:30:00|34.3|32.1|33.48|31.28|34.3|32.1|33.37|31.17|0
1717072500000|2024-05-30 12:35:00|33.51|31.31|33.63|31.43|33.72|31.52|33.37|31.17|0
1717072800000|2024-05-30 12:40:00|33.6|31.4|33.42|31.22|33.6|31.4|33.39|31.19|0
1717073100000|2024-05-30 12:45:00|33.39|31.19|33.68|31.48|33.68|31.48|33.36|31.16|0
1717073400000|2024-05-30 12:50:00|33.71|31.51|33.65|31.45|33.86|31.66|33.62|31.42|0
1717073700000|2024-05-30 12:55:00|33.68|31.48|33.77|31.57|34.06|31.86|33.68|31.48|0
1717074000000|2024-05-30 13:00:00|33.83|31.63|33.91|31.71|33.97|31.77|33.65|31.45|0
1717074300000|2024-05-30 13:05:00|33.88|31.68|33.93|31.73|33.97|31.77|33.65|31.45|0
1717074600000|2024-05-30 13:10:00|33.94|31.74|34|31.8|34.15|31.95|33.85|31.65|0
1717074900000|2024-05-30 13:15:00|34.02|31.82|33.94|31.74|34.09|31.89|33.94|31.74|0
1717075200000|2024-05-30 13:20:00|33.91|31.71|33.64|31.44|33.97|31.77|33.61|31.41|0
1717075500000|2024-05-30 13:25:00|33.7|31.5|33.64|31.44|33.76|31.56|33.52|31.32|0
1717075800000|2024-05-30 13:30:00|33.67|31.47|33.73|31.53|33.97|31.77|33.09|30.89|0
1717076100000|2024-05-30 13:35:00|33.76|31.56|33.9|31.7|34.35|32.15|33.64|31.44|0
1717076400000|2024-05-30 13:40:00|33.87|31.67|33.81|31.61|33.93|31.73|33.52|31.32|0
1717076700000|2024-05-30 13:45:00|33.75|31.55|33.96|31.76|34.05|31.85|33.69|31.49|0
1717077000000|2024-05-30 13:50:00|33.93|31.73|33.69|31.49|34.11|31.91|33.6|31.4|0
1717077300000|2024-05-30 13:55:00|33.78|31.58|33.02|30.82|33.78|31.58|32.9|30.7|0
1717077600000|2024-05-30 14:00:00|32.99|30.79|32.79|30.59|33.4|31.2|32.79|30.59|0
1717077900000|2024-05-30 14:05:00|32.82|30.62|32.58|30.38|32.93|30.73|32.12|29.92|0
1717078200000|2024-05-30 14:10:00|32.61|30.41|33.46|31.26|33.75|31.55|32.55|30.35|0
1717078500000|2024-05-30 14:15:00|33.49|31.29|33.37|31.17|33.69|31.49|33.19|30.99|0
1717078800000|2024-05-30 14:20:00|33.34|31.14|32.95|30.75|33.43|31.23|32.78|30.58|0
1717079100000|2024-05-30 14:25:00|32.9|30.7|33.01|30.81|33.34|31.14|32.84|30.64|0
1717079400000|2024-05-30 14:30:00|33.1|30.9|33.51|31.31|33.57|31.37|32.98|30.78|0
1717079700000|2024-05-30 14:35:00|33.57|31.37|33.78|31.58|33.89|31.69|33.27|31.07|0
1717080000000|2024-05-30 14:40:00|33.75|31.55|33.77|31.57|34.16|31.96|33.68|31.48|0
1717080300000|2024-05-30 14:45:00|33.74|31.54|33.59|31.39|33.83|31.63|33.51|31.31|0
1717080600000|2024-05-30 14:50:00|33.62|31.42|33.62|31.42|33.86|31.66|33.39|31.19|0
1717080900000|2024-05-30 14:55:00|33.65|31.45|33.74|31.54|33.77|31.57|33.5|31.3|0
1717081200000|2024-05-30 15:00:00|33.77|31.57|34.1|31.9|34.1|31.9|33.5|31.3|0
1717081500000|2024-05-30 15:05:00|34.16|31.96|33.65|31.45|34.34|32.14|33.62|31.42|0
1717081800000|2024-05-30 15:10:00|33.68|31.48|33.76|31.56|33.82|31.62|33.56|31.36|0
1717082100000|2024-05-30 15:15:00|33.79|31.59|33.2|31|33.82|31.62|33.17|30.97|0
1717082400000|2024-05-30 15:20:00|33.17|30.97|33.35|31.15|33.49|31.29|33.17|30.97|0
1717082700000|2024-05-30 15:25:00|33.38|31.18|33.08|30.88|33.38|31.18|33.05|30.85|0
1717083000000|2024-05-30 15:30:00|33.11|30.91|32.64|30.44|33.17|30.97|32.64|30.44|0
1717083300000|2024-05-30 15:35:00|32.67|30.47|32.93|30.73|33.11|30.91|32.61|30.41|0
1717083600000|2024-05-30 15:40:00|32.9|30.7|33.1|30.9|33.1|30.9|32.7|30.5|0
1717083900000|2024-05-30 15:45:00|33.08|30.88|33.19|30.99|33.19|30.99|32.96|30.76|0
1717084200000|2024-05-30 15:50:00|33.22|31.02|33.16|30.96|33.25|31.05|32.96|30.76|0
1717084500000|2024-05-30 15:55:00|33.19|30.99|33.36|31.16|33.36|31.16|33.07|30.87|0
1717084800000|2024-05-30 16:00:00|33.33|31.13|32.81|30.61|33.36|31.16|32.78|30.58|0
1717085100000|2024-05-30 16:05:00|32.78|30.58|32.86|30.66|32.95|30.75|32.57|30.37|0
1717085400000|2024-05-30 16:10:00|32.83|30.63|32.69|30.49|32.92|30.72|32.69|30.49|0
1717085700000|2024-05-30 16:15:00|32.72|30.52|32.57|30.37|32.72|30.52|32.51|30.31|0
1717086000000|2024-05-30 16:20:00|32.54|30.34|32.54|30.34|32.83|30.63|32.4|30.2|0
1717086300000|2024-05-30 16:25:00|32.57|30.37|32.94|30.74|33.03|30.83|32.51|30.31|0
1717086600000|2024-05-30 16:30:00|32.91|30.71|32.48|30.28|33.03|30.83|32.48|30.28|0
1717086900000|2024-05-30 16:35:00|32.45|30.25|32.51|30.31|32.59|30.39|32.33|30.13|0
1717087200000|2024-05-30 16:40:00|32.49|30.29|32.53|30.33|32.62|30.42|32.48|30.28|0
1717087500000|2024-05-30 16:45:00|32.56|30.36|32.59|30.39|32.65|30.45|32.27|30.07|0
1717087800000|2024-05-30 16:50:00|32.62|30.42|32.36|30.16|32.68|30.48|32.16|29.96|0
1717088100000|2024-05-30 16:55:00|32.33|30.13|32.21|30.01|32.44|30.24|32.21|30.01|0
1717088400000|2024-05-30 17:00:00|32.18|29.98|32.27|30.07|32.35|30.15|31.84|29.64|0
1717088700000|2024-05-30 17:05:00|32.3|30.1|32.07|29.87|32.3|30.1|31.9|29.7|0
1717089000000|2024-05-30 17:10:00|32.04|29.84|31.81|29.61|32.07|29.87|31.67|29.47|0
1717089300000|2024-05-30 17:15:00|31.78|29.58|32.09|29.89|32.15|29.95|31.72|29.52|0
1717089600000|2024-05-30 17:20:00|32.06|29.86|31.86|29.66|32.15|29.95|31.81|29.61|0
1717089900000|2024-05-30 17:25:00|31.89|29.69|31.83|29.63|32.01|29.81|31.83|29.63|0
1717090200000|2024-05-30 17:30:00|31.81|29.61|31.92|29.72|31.92|29.72|31.69|29.49|0
1717090500000|2024-05-30 17:35:00|31.89|29.69|31.89|29.69|32.03|29.83|31.75|29.55|0
1717090800000|2024-05-30 17:40:00|31.86|29.66|31.72|29.52|31.86|29.66|31.58|29.38|0
1717091100000|2024-05-30 17:45:00|31.69|29.49|32.03|29.83|32.05|29.85|31.63|29.43|0
1717091400000|2024-05-30 17:50:00|32.05|29.85|32.08|29.88|32.28|30.08|32.03|29.83|0
1717091700000|2024-05-30 17:55:00|32.11|29.91|32.02|29.82|32.25|30.05|32.02|29.82|0
1717092000000|2024-05-30 18:00:00|32.19|29.99|32.42|30.22|32.42|30.22|31.96|29.76|0
1717092300000|2024-05-30 18:05:00|32.39|30.19|32.28|30.08|32.45|30.25|32.25|30.05|0
1717092600000|2024-05-30 18:10:00|32.3|30.1|32.5|30.3|32.53|30.33|32.28|30.08|0
1717092900000|2024-05-30 18:15:00|32.48|30.28|32.62|30.42|33.32|31.12|32.45|30.25|0
1717093200000|2024-05-30 18:20:00|32.65|30.45|32.79|30.59|32.99|30.79|32.5|30.3|0
1717093500000|2024-05-30 18:25:00|32.82|30.62|32.7|30.5|33.11|30.91|32.67|30.47|0
1717093800000|2024-05-30 18:30:00|32.67|30.47|32.64|30.44|32.76|30.56|32.38|30.18|0
1717094100000|2024-05-30 18:35:00|32.76|30.56|33.02|30.82|33.08|30.88|32.7|30.5|0
1717094400000|2024-05-30 18:40:00|33.05|30.85|32.99|30.79|33.14|30.94|32.87|30.67|0
1717094700000|2024-05-30 18:45:00|33.02|30.82|33.04|30.84|33.16|30.96|32.78|30.58|0
1717095000000|2024-05-30 18:50:00|33.07|30.87|33.01|30.81|33.07|30.87|32.72|30.52|0
1717095300000|2024-05-30 18:55:00|32.96|30.76|32.81|30.61|33.07|30.87|32.78|30.58|0
1717095600000|2024-05-30 19:00:00|32.84|30.64|33.07|30.87|33.16|30.96|32.66|30.46|0
1717095900000|2024-05-30 19:05:00|33.04|30.84|33.13|30.93|33.21|31.01|32.81|30.61|0
1717096200000|2024-05-30 19:10:00|33.16|30.96|33.07|30.87|33.24|31.04|33.04|30.84|0
1717096500000|2024-05-30 19:15:00|33.1|30.9|32.92|30.72|33.1|30.9|32.63|30.43|0
1717096800000|2024-05-30 19:20:00|32.95|30.75|33.92|31.72|33.95|31.75|32.92|30.72|0
1717097100000|2024-05-30 19:25:00|33.89|31.69|33.33|31.13|34|31.8|33.3|31.1|0
1717097400000|2024-05-30 19:30:00|33.3|31.1|33.83|31.63|33.92|31.72|33.15|30.95|0
1717097700000|2024-05-30 19:35:00|33.86|31.66|33.74|31.54|33.95|31.75|33.24|31.04|0
1717098000000|2024-05-30 19:40:00|33.71|31.51|33.89|31.69|34.1|31.9|33.56|31.36|0
1717098300000|2024-05-30 19:45:00|33.95|31.75|35.03|32.83|35.3|33.1|33.95|31.75|0
1717098600000|2024-05-30 19:50:00|35.11|32.91|34.36|32.16|35.53|33.33|34.24|32.04|0
1717098900000|2024-05-30 19:55:00|34.21|32.01|34.06|31.86|34.72|32.52|33.82|31.62|0
1717099200000|2024-05-30 20:00:00|34.39|32.19|33.91|31.71|34.81|32.61|33.44|31.24|0
1717099500000|2024-05-30 20:05:00|33.85|31.65|34.64|32.44|34.7|32.5|33.82|31.62|0
1717099800000|2024-05-30 20:10:00|34.55|32.35|34.73|32.53|34.76|32.56|34.46|32.26|0
1717100100000|2024-05-30 20:15:00|34.8|32.4|35.16|32.76|35.16|32.76|34.56|32.16|0
1717100400000|2024-05-30 20:20:00|35.13|32.73|34.73|32.33|35.16|32.76|34.73|32.33|0
1717100700000|2024-05-30 20:25:00|34.76|32.36|34.36|31.96|34.76|32.36|34.36|31.96|0
1717101000000|2024-05-30 20:30:00|34.33|31.93|34.51|32.11|34.54|32.14|34.3|31.9|0
1717101300000|2024-05-30 20:35:00|34.48|32.08|34.48|32.08|34.63|32.23|34.39|31.99|0
1717101600000|2024-05-30 20:40:00|34.51|32.11|34.56|32.16|34.6|32.2|34.51|32.11|0
1717101900000|2024-05-30 20:45:00|34.54|32.14|34.63|32.23|34.63|32.23|34.52|32.12|0
1717102200000|2024-05-30 20:50:00|34.6|32.2|34.54|32.14|34.66|32.26|34.51|32.11|0
1717102500000|2024-05-30 20:55:00|34.55|32.15|34.3|31.9|34.57|32.17|34.22|31.82|0
1717102800000|2024-05-30 21:00:00|34.32|31.92|34.24|31.84|34.36|31.96|34.22|31.82|0
1717103100000|2024-05-30 21:05:00|34.4|32|34.61|32.21|34.61|32.21|34.31|31.91|0
1717103400000|2024-05-30 21:10:00|34.62|32.22|34.58|32.18|34.75|32.35|34.54|32.14|0
1717103700000|2024-05-30 21:15:00|34.59|32.19|34.45|32.05|34.59|32.19|34.45|32.05|0
1717104000000|2024-05-30 21:20:00|34.49|32.09|34.5|32.1|34.52|32.12|34.46|32.06|0
1717104300000|2024-05-30 21:25:00|34.47|32.07|34.5|32.1|34.51|32.11|34.46|32.06|0
1717104600000|2024-05-30 21:30:00|34.49|32.09|34.51|32.11|34.51|32.11|34.46|32.06|0
1717104900000|2024-05-30 21:35:00|34.5|32.1|34.51|32.11|34.51|32.11|34.5|32.1|0
1717105200000|2024-05-30 21:40:00|34.47|32.07|34.44|32.04|34.47|32.07|34.44|32.04|0
1717105500000|2024-05-30 21:45:00|34.43|32.03|34.43|32.03|34.45|32.05|34.39|31.99|0
1717105800000|2024-05-30 21:50:00|34.45|32.05|34.58|32.18|34.69|32.29|34.45|32.05|0
1717106100000|2024-05-30 21:55:00|34.6|32.2|34.38|31.98|34.6|32.2|34.36|31.96|0
1717106400000|2024-05-30 22:00:00|34.53|32.13|34.51|32.11|34.82|32.42|34.35|31.95|0
1717106700000|2024-05-30 22:05:00|34.54|32.14|34.93|32.53|35.06|32.66|34.53|32.13|0
1717107000000|2024-05-30 22:10:00|34.94|32.54|34.88|32.48|34.97|32.57|34.82|32.42|0
1717107300000|2024-05-30 22:15:00|34.85|32.45|35.06|32.66|35.06|32.66|34.82|32.42|0
1717107600000|2024-05-30 22:20:00|35.03|32.63|34.92|32.52|35.09|32.69|34.87|32.47|0
1717107900000|2024-05-30 22:25:00|34.9|32.5|34.93|32.53|34.97|32.57|34.87|32.47|0
1717108200000|2024-05-30 22:30:00|34.89|32.49|34.78|32.38|34.89|32.49|34.75|32.35|0
1717108500000|2024-05-30 22:35:00|34.75|32.35|34.68|32.28|34.75|32.35|34.65|32.25|0
1717108800000|2024-05-30 22:40:00|34.67|32.27|34.62|32.22|34.71|32.31|34.59|32.19|0
1717109100000|2024-05-30 22:45:00|34.65|32.25|34.71|32.31|34.71|32.31|34.65|32.25|0
1717109400000|2024-05-30 22:50:00|34.77|32.37|34.83|32.43|34.86|32.46|34.77|32.37|0
1717109700000|2024-05-30 22:55:00|34.85|32.45|34.83|32.43|34.85|32.45|34.77|32.37|0
1717110000000|2024-05-30 23:00:00|34.85|32.45|34.89|32.49|34.92|32.52|34.8|32.4|0
1717110300000|2024-05-30 23:05:00|34.86|32.46|34.77|32.37|34.86|32.46|34.71|32.31|0
1717110600000|2024-05-30 23:10:00|34.8|32.4|34.8|32.4|34.86|32.46|34.8|32.4|0
1717110900000|2024-05-30 23:15:00|34.81|32.41|35.01|32.61|35.01|32.61|34.81|32.41|0
1717111200000|2024-05-30 23:20:00|34.99|32.59|34.98|32.58|35.06|32.66|34.98|32.58|0
1717111500000|2024-05-30 23:25:00|34.99|32.59|34.91|32.51|35.01|32.61|34.91|32.51|0
1717111800000|2024-05-30 23:30:00|34.88|32.48|34.85|32.45|34.88|32.48|34.73|32.33|0
1717112100000|2024-05-30 23:35:00|34.82|32.42|35|32.6|35.03|32.63|34.82|32.42|0
1717112400000|2024-05-30 23:40:00|34.97|32.57|35.05|32.65|35.09|32.69|34.91|32.51|0
1717112700000|2024-05-30 23:45:00|35.06|32.66|35.15|32.75|35.15|32.75|35|32.6|0
1717113000000|2024-05-30 23:50:00|35.18|32.78|35|32.6|35.25|32.85|34.97|32.57|0
1717113300000|2024-05-30 23:55:00|35.03|32.63|35.12|32.72|35.18|32.78|35.03|32.63|0
1717113600000|2024-05-31 00:00:00|35.06|32.66|35.03|32.63|35.15|32.75|34.87|32.47|0
1717113900000|2024-05-31 00:05:00|35.02|32.62|35.15|32.75|35.21|32.81|34.96|32.56|0
1717114200000|2024-05-31 00:10:00|35.16|32.76|35.77|33.37|36.05|33.65|35.08|32.68|0
1717114500000|2024-05-31 00:15:00|35.73|33.53|35.67|33.47|35.89|33.69|35.64|33.44|0
1717114800000|2024-05-31 00:20:00|35.7|33.5|35.73|33.53|35.82|33.62|35.51|33.31|0
1717115100000|2024-05-31 00:25:00|35.7|33.5|35.63|33.43|35.71|33.51|35.41|33.21|0
1717115400000|2024-05-31 00:30:00|35.6|33.4|35.79|33.59|35.79|33.59|35.44|33.24|0
1717115700000|2024-05-31 00:35:00|35.8|33.6|35.94|33.74|36.02|33.82|35.76|33.56|0
1717116000000|2024-05-31 00:40:00|35.91|33.71|35.91|33.71|36.01|33.81|35.85|33.65|0
1717116300000|2024-05-31 00:45:00|35.88|33.68|36.04|33.84|36.07|33.87|35.85|33.65|0
1717116600000|2024-05-31 00:50:00|36|33.8|35.78|33.58|36.07|33.87|35.75|33.55|0
1717116900000|2024-05-31 00:55:00|35.75|33.55|35.43|33.23|35.78|33.58|35.43|33.23|0
1717117200000|2024-05-31 01:00:00|35.45|33.25|35.93|33.73|36.56|34.36|35.4|33.2|0
1717117500000|2024-05-31 01:05:00|35.96|33.76|36.02|33.82|36.15|33.95|35.96|33.76|0
1717117800000|2024-05-31 01:10:00|36.05|33.85|35.86|33.66|36.05|33.85|35.74|33.54|0
1717118100000|2024-05-31 01:15:00|35.89|33.69|35.98|33.78|36.05|33.85|35.86|33.66|0
1717118400000|2024-05-31 01:20:00|36.02|33.82|35.87|33.67|36.05|33.85|35.83|33.63|0
1717118700000|2024-05-31 01:25:00|35.86|33.66|35.82|33.62|35.89|33.69|35.76|33.56|0
1717119000000|2024-05-31 01:30:00|35.85|33.65|35.79|33.59|35.95|33.75|35.76|33.56|0
1717119300000|2024-05-31 01:35:00|35.82|33.62|35.7|33.5|35.85|33.65|35.63|33.43|0
1717119600000|2024-05-31 01:40:00|35.73|33.53|35.85|33.65|35.88|33.68|35.69|33.49|0
1717119900000|2024-05-31 01:45:00|35.88|33.68|35.94|33.74|35.94|33.74|35.82|33.62|0
1717120200000|2024-05-31 01:50:00|35.96|33.76|35.72|33.52|36.01|33.81|35.63|33.43|0
1717120500000|2024-05-31 01:55:00|35.69|33.49|35.66|33.46|35.78|33.58|35.63|33.43|0
1717120800000|2024-05-31 02:00:00|35.64|33.44|35.59|33.39|35.67|33.47|35.56|33.36|0
1717121100000|2024-05-31 02:05:00|35.61|33.41|35.75|33.55|35.75|33.55|35.59|33.39|0
1717121400000|2024-05-31 02:10:00|35.78|33.58|35.75|33.55|35.81|33.61|35.68|33.48|0
1717121700000|2024-05-31 02:15:00|35.71|33.51|35.62|33.42|35.79|33.59|35.53|33.33|0
1717122000000|2024-05-31 02:20:00|35.65|33.45|35.62|33.42|35.71|33.51|35.62|33.42|0
1717122300000|2024-05-31 02:25:00|35.63|33.43|35.74|33.54|35.74|33.54|35.59|33.39|0
1717122600000|2024-05-31 02:30:00|35.71|33.51|35.83|33.63|35.86|33.66|35.71|33.51|0
1717122900000|2024-05-31 02:35:00|35.86|33.66|35.99|33.79|35.99|33.79|35.83|33.63|0
1717123200000|2024-05-31 02:40:00|36.02|33.82|35.99|33.79|36.02|33.82|35.92|33.72|0
1717123500000|2024-05-31 02:45:00|36.02|33.82|36.14|33.94|36.33|34.13|35.99|33.79|0
1717123800000|2024-05-31 02:50:00|36.11|33.91|36.08|33.88|36.24|34.04|36.01|33.81|0
1717124100000|2024-05-31 02:55:00|36.09|33.89|36.3|34.1|36.3|34.1|36.05|33.85|0
1717124400000|2024-05-31 03:00:00|36.27|34.07|36.11|33.91|36.27|34.07|36.07|33.87|0
1717124700000|2024-05-31 03:05:00|36.14|33.94|36.03|33.83|36.17|33.97|36.01|33.81|0
1717125000000|2024-05-31 03:10:00|36.04|33.84|36.07|33.87|36.1|33.9|35.98|33.78|0
1717125300000|2024-05-31 03:15:00|36.1|33.9|35.94|33.74|36.16|33.96|35.94|33.74|0
1717125600000|2024-05-31 03:20:00|35.91|33.71|35.69|33.49|35.94|33.74|35.66|33.46|0
1717125900000|2024-05-31 03:25:00|35.66|33.46|35.41|33.21|35.69|33.49|35.39|33.19|0
1717126200000|2024-05-31 03:30:00|35.38|33.18|35.35|33.15|35.44|33.24|35.22|33.02|0
1717126500000|2024-05-31 03:35:00|35.33|33.13|35.34|33.14|35.38|33.18|35.28|33.08|0
1717126800000|2024-05-31 03:40:00|35.37|33.17|35.5|33.3|35.53|33.33|35.37|33.17|0
1717127100000|2024-05-31 03:45:00|35.47|33.27|35.43|33.23|35.53|33.33|35.43|33.23|0
1717127400000|2024-05-31 03:50:00|35.42|33.22|35.31|33.11|35.49|33.29|35.28|33.08|0
1717127700000|2024-05-31 03:55:00|35.34|33.14|35.37|33.17|35.43|33.23|35.29|33.09|0
1717128000000|2024-05-31 04:00:00|35.4|33.2|35.43|33.23|35.43|33.23|35.37|33.17|0
1717128300000|2024-05-31 04:05:00|35.46|33.26|35.52|33.32|35.52|33.32|35.41|33.21|0
1717128600000|2024-05-31 04:10:00|35.49|33.29|35.55|33.35|35.55|33.35|35.49|33.29|0
1717128900000|2024-05-31 04:15:00|35.58|33.38|35.63|33.43|35.64|33.44|35.52|33.32|0
1717129200000|2024-05-31 04:20:00|35.61|33.41|35.55|33.35|35.61|33.41|35.51|33.31|0
1717129500000|2024-05-31 04:25:00|35.56|33.36|35.58|33.38|35.64|33.44|35.55|33.35|0
1717129800000|2024-05-31 04:30:00|35.57|33.37|35.7|33.5|35.71|33.51|35.57|33.37|0
1717130100000|2024-05-31 04:35:00|35.73|33.53|35.78|33.58|35.79|33.59|35.7|33.5|0
1717130400000|2024-05-31 04:40:00|35.76|33.56|35.76|33.56|35.82|33.62|35.73|33.53|0
1717130700000|2024-05-31 04:45:00|35.79|33.59|35.69|33.49|35.79|33.59|35.63|33.43|0
1717131000000|2024-05-31 04:50:00|35.66|33.46|35.57|33.37|35.69|33.49|35.57|33.37|0
1717131300000|2024-05-31 04:55:00|35.6|33.4|35.6|33.4|35.6|33.4|35.53|33.33|0
1717131600000|2024-05-31 05:00:00|35.63|33.43|35.59|33.39|35.75|33.55|35.53|33.33|0
1717131900000|2024-05-31 05:05:00|35.55|33.35|35.31|33.11|35.59|33.39|35.31|33.11|0
1717132200000|2024-05-31 05:10:00|35.28|33.08|35.25|33.05|35.36|33.16|35.25|33.05|0
1717132500000|2024-05-31 05:15:00|35.22|33.02|35.31|33.11|35.37|33.17|35.19|32.99|0
1717132800000|2024-05-31 05:20:00|35.34|33.14|35.37|33.17|35.37|33.17|35.28|33.08|0
1717133100000|2024-05-31 05:25:00|35.4|33.2|35.59|33.39|35.62|33.42|35.4|33.2|0
1717133400000|2024-05-31 05:30:00|35.55|33.35|35.55|33.35|35.65|33.45|35.49|33.29|0
1717133700000|2024-05-31 05:35:00|35.58|33.38|35.77|33.57|35.8|33.6|35.49|33.29|0
1717134000000|2024-05-31 05:40:00|35.74|33.54|35.55|33.35|35.74|33.54|35.43|33.23|0
1717134300000|2024-05-31 05:45:00|35.52|33.32|35.58|33.38|35.61|33.41|35.49|33.29|0
1717134600000|2024-05-31 05:50:00|35.61|33.41|35.67|33.47|35.77|33.57|35.58|33.38|0
1717134900000|2024-05-31 05:55:00|35.64|33.44|35.92|33.72|35.95|33.75|35.64|33.44|0
1717135200000|2024-05-31 06:00:00|35.95|33.75|35.67|33.47|35.95|33.75|35.67|33.47|0
1717135500000|2024-05-31 06:05:00|35.65|33.45|35.51|33.31|35.65|33.45|35.42|33.22|0
1717135800000|2024-05-31 06:10:00|35.54|33.34|35.57|33.37|35.6|33.4|35.48|33.28|0
1717136100000|2024-05-31 06:15:00|35.56|33.36|35.63|33.43|35.63|33.43|35.51|33.31|0
1717136400000|2024-05-31 06:20:00|35.6|33.4|35.6|33.4|35.79|33.59|35.6|33.4|0
1717136700000|2024-05-31 06:25:00|35.63|33.43|35.63|33.43|35.66|33.46|35.5|33.3|0
1717137000000|2024-05-31 06:30:00|35.66|33.46|35.56|33.36|35.72|33.52|35.47|33.27|0
1717137300000|2024-05-31 06:35:00|35.53|33.33|35.53|33.33|35.53|33.33|35.44|33.24|0
1717137600000|2024-05-31 06:40:00|35.5|33.3|35.59|33.39|35.62|33.42|35.47|33.27|0
1717137900000|2024-05-31 06:45:00|35.62|33.42|35.47|33.27|35.62|33.42|35.37|33.17|0
1717138200000|2024-05-31 06:50:00|35.43|33.23|35.37|33.17|35.47|33.27|35.34|33.14|0
1717138500000|2024-05-31 06:55:00|35.39|33.19|35.52|33.32|35.54|33.34|35.34|33.14|0
1717138800000|2024-05-31 07:00:00|35.43|33.23|34.98|32.78|35.49|33.29|34.8|32.6|0
1717139100000|2024-05-31 07:05:00|35.01|32.81|34.73|32.53|35.04|32.84|34.7|32.5|0
1717139400000|2024-05-31 07:10:00|34.7|32.5|34.67|32.47|34.86|32.66|34.64|32.44|0
1717139700000|2024-05-31 07:15:00|34.72|32.52|34.76|32.56|35.01|32.81|34.72|32.52|0
1717140000000|2024-05-31 07:20:00|34.79|32.59|35.25|33.05|35.29|33.09|34.76|32.56|0
1717140300000|2024-05-31 07:25:00|35.29|33.09|34.78|32.58|35.38|33.18|34.07|31.87|0
1717140600000|2024-05-31 07:30:00|34.81|32.61|34.69|32.49|34.81|32.61|34.63|32.43|0
1717140900000|2024-05-31 07:35:00|34.66|32.46|34.93|32.73|34.97|32.77|34.63|32.43|0
1717141200000|2024-05-31 07:40:00|34.9|32.7|34.78|32.58|35.03|32.83|34.75|32.55|0
1717141500000|2024-05-31 07:45:00|34.79|32.59|34.81|32.61|34.9|32.7|34.78|32.58|0
1717141800000|2024-05-31 07:50:00|34.78|32.58|34.93|32.73|35.02|32.82|34.71|32.51|0
1717142100000|2024-05-31 07:55:00|34.91|32.71|34.84|32.64|35.02|32.82|34.84|32.64|0
1717142400000|2024-05-31 08:00:00|34.85|32.65|34.65|32.45|34.93|32.73|34.59|32.39|0
1717142700000|2024-05-31 08:05:00|34.71|32.51|34.22|32.02|34.71|32.51|34.22|32.02|0
1717143000000|2024-05-31 08:10:00|34.25|32.05|34.1|31.9|34.31|32.11|34|31.8|0
1717143300000|2024-05-31 08:15:00|34.13|31.93|34|31.8|34.19|31.99|33.94|31.74|0
1717143600000|2024-05-31 08:20:00|33.97|31.77|33.91|31.71|34.09|31.89|33.88|31.68|0
1717143900000|2024-05-31 08:25:00|33.88|31.68|33.85|31.65|34|31.8|33.82|31.62|0
1717144200000|2024-05-31 08:30:00|33.88|31.68|34|31.8|34|31.8|33.79|31.59|0
1717144500000|2024-05-31 08:35:00|34.03|31.83|34.06|31.86|34.09|31.89|33.91|31.71|0
1717144800000|2024-05-31 08:40:00|34.03|31.83|34.02|31.82|34.06|31.86|33.94|31.74|0
1717145100000|2024-05-31 08:45:00|34.06|31.86|34.11|31.91|34.11|31.91|33.99|31.79|0
1717145400000|2024-05-31 08:50:00|34.08|31.88|34.26|32.06|34.33|32.13|34.08|31.88|0
1717145700000|2024-05-31 08:55:00|34.23|32.03|34.45|32.25|34.54|32.34|34.23|32.03|0
1717146000000|2024-05-31 09:00:00|34.46|32.26|34.81|32.61|34.81|32.61|34.45|32.25|0
1717146300000|2024-05-31 09:05:00|34.8|32.6|34.81|32.61|34.94|32.74|34.66|32.46|0
1717146600000|2024-05-31 09:10:00|34.78|32.58|34.78|32.58|34.84|32.64|34.66|32.46|0
1717146900000|2024-05-31 09:15:00|34.81|32.61|34.78|32.58|34.87|32.67|34.72|32.52|0
1717147200000|2024-05-31 09:20:00|34.75|32.55|34.93|32.73|34.99|32.79|34.72|32.52|0
1717147500000|2024-05-31 09:25:00|34.9|32.7|34.59|32.39|34.96|32.76|34.59|32.39|0
1717147800000|2024-05-31 09:30:00|34.56|32.36|34.68|32.48|34.74|32.54|34.41|32.21|0
1717148100000|2024-05-31 09:35:00|34.71|32.51|34.68|32.48|34.77|32.57|34.59|32.39|0
1717148400000|2024-05-31 09:40:00|34.71|32.51|34.89|32.69|34.89|32.69|34.71|32.51|0
1717148700000|2024-05-31 09:45:00|34.92|32.72|34.89|32.69|34.92|32.72|34.71|32.51|0
1717149000000|2024-05-31 09:50:00|34.88|32.68|34.74|32.54|34.88|32.68|34.61|32.41|0
1717149300000|2024-05-31 09:55:00|34.7|32.5|34.76|32.56|34.8|32.6|34.64|32.44|0
1717149600000|2024-05-31 10:00:00|34.73|32.53|34.52|32.32|34.76|32.56|34.52|32.32|0
1717149900000|2024-05-31 10:05:00|34.49|32.29|34.82|32.62|34.82|32.62|34.46|32.26|0
1717150200000|2024-05-31 10:10:00|34.85|32.65|34.94|32.74|35.01|32.81|34.79|32.59|0
1717150500000|2024-05-31 10:15:00|34.98|32.78|35.25|33.05|35.29|33.09|34.98|32.78|0
1717150800000|2024-05-31 10:20:00|35.22|33.02|35.41|33.21|35.41|33.21|35.16|32.96|0
1717151100000|2024-05-31 10:25:00|35.44|33.24|35.31|33.11|35.53|33.33|35.22|33.02|0
1717151400000|2024-05-31 10:30:00|35.3|33.1|35.22|33.02|35.41|33.21|35.19|32.99|0
1717151700000|2024-05-31 10:35:00|35.25|33.05|35.15|32.95|35.34|33.14|35.03|32.83|0
1717152000000|2024-05-31 10:40:00|35.09|32.89|34.98|32.78|35.12|32.92|34.87|32.67|0
1717152300000|2024-05-31 10:45:00|35|32.8|35.28|33.08|35.34|33.14|35|32.8|0
1717152600000|2024-05-31 10:50:00|35.31|33.11|35.87|33.67|36.06|33.86|35.28|33.08|0
1717152900000|2024-05-31 10:55:00|35.9|33.7|34.96|32.76|35.9|33.7|34.96|32.76|0
1717153200000|2024-05-31 11:00:00|34.93|32.73|35.08|32.88|35.24|33.04|34.84|32.64|0
1717153500000|2024-05-31 11:05:00|35.11|32.91|35.02|32.82|35.11|32.91|34.93|32.73|0
1717153800000|2024-05-31 11:10:00|35.04|32.84|34.59|32.39|35.05|32.85|34.59|32.39|0
1717154100000|2024-05-31 11:15:00|34.62|32.42|34.77|32.57|34.77|32.57|34.57|32.37|0
1717154400000|2024-05-31 11:20:00|34.8|32.6|34.77|32.57|34.95|32.75|34.71|32.51|0
1717154700000|2024-05-31 11:25:00|34.78|32.58|34.64|32.44|34.92|32.72|34.64|32.44|0
1717155000000|2024-05-31 11:30:00|34.67|32.47|34.52|32.32|34.7|32.5|34.5|32.3|0
1717155300000|2024-05-31 11:35:00|34.49|32.29|34.39|32.19|34.62|32.42|34.39|32.19|0
1717155600000|2024-05-31 11:40:00|34.36|32.16|34.54|32.34|34.54|32.34|34.3|32.1|0
1717155900000|2024-05-31 11:45:00|34.51|32.31|34.42|32.22|34.51|32.31|34.39|32.19|0
1717156200000|2024-05-31 11:50:00|34.39|32.19|34.36|32.16|34.51|32.31|34.27|32.07|0
1717156500000|2024-05-31 11:55:00|34.39|32.19|33.96|31.76|34.42|32.22|33.87|31.67|0
1717156800000|2024-05-31 12:00:00|34.05|31.85|33.99|31.79|34.11|31.91|33.87|31.67|0
1717157100000|2024-05-31 12:05:00|34.05|31.85|33.81|31.61|34.05|31.85|33.75|31.55|0
1717157400000|2024-05-31 12:10:00|33.84|31.64|33.97|31.77|34.02|31.82|33.73|31.53|0
1717157700000|2024-05-31 12:15:00|33.96|31.76|34.01|31.81|34.08|31.88|33.92|31.72|0
1717158000000|2024-05-31 12:20:00|34.04|31.84|33.77|31.57|34.04|31.84|33.68|31.48|0
1717158300000|2024-05-31 12:25:00|33.8|31.6|33.67|31.47|33.89|31.69|33.44|31.24|0
1717158600000|2024-05-31 12:30:00|33.64|31.44|32.23|30.03|34.12|31.92|32.06|29.86|0
1717158900000|2024-05-31 12:35:00|31.95|29.75|31.63|29.43|32.09|29.89|31.55|29.35|0
1717159200000|2024-05-31 12:40:00|31.66|29.46|31.35|29.15|31.86|29.66|31.24|29.04|0
1717159500000|2024-05-31 12:45:00|31.46|29.26|31.4|29.2|31.63|29.43|31.32|29.12|0
1717159800000|2024-05-31 12:50:00|31.43|29.23|31.37|29.17|31.63|29.43|31.29|29.09|0
1717160100000|2024-05-31 12:55:00|31.4|29.2|31.63|29.43|31.68|29.48|31.26|29.06|0
1717160400000|2024-05-31 13:00:00|31.65|29.45|31.87|29.67|32.08|29.88|31.56|29.36|0
1717160700000|2024-05-31 13:05:00|31.9|29.7|31.87|29.67|32.02|29.82|31.82|29.62|0
1717161000000|2024-05-31 13:10:00|31.9|29.7|31.59|29.39|31.96|29.76|31.56|29.36|0
1717161300000|2024-05-31 13:15:00|31.62|29.42|32.1|29.9|32.13|29.93|31.56|29.36|0
1717161600000|2024-05-31 13:20:00|32.07|29.87|32.13|29.93|32.19|29.99|31.98|29.78|0
1717161900000|2024-05-31 13:25:00|32.15|29.95|32.82|30.62|32.94|30.74|32.1|29.9|0
1717162200000|2024-05-31 13:30:00|32.85|30.65|32.97|30.77|33.14|30.94|32.5|30.3|0
1717162500000|2024-05-31 13:35:00|32.94|30.74|31.92|29.72|32.94|30.74|31.89|29.69|0
1717162800000|2024-05-31 13:40:00|31.84|29.64|31.78|29.58|32.01|29.81|31.52|29.32|0
1717163100000|2024-05-31 13:45:00|31.69|29.49|31.89|29.69|32.2|30|30.92|28.72|0
1717163400000|2024-05-31 13:50:00|31.94|29.74|32.58|30.38|32.61|30.41|31.94|29.74|0
1717163700000|2024-05-31 13:55:00|32.61|30.41|32.61|30.41|32.85|30.65|32.32|30.12|0
1717164000000|2024-05-31 14:00:00|32.58|30.38|32.73|30.53|33.26|31.06|32.58|30.38|0
1717164300000|2024-05-31 14:05:00|32.64|30.44|32.72|30.52|32.9|30.7|32.55|30.35|0
1717164600000|2024-05-31 14:10:00|32.75|30.55|34.01|31.81|34.07|31.87|32.72|30.52|0
1717164900000|2024-05-31 14:15:00|33.98|31.78|33.68|31.48|34.59|32.39|32.09|29.89|0
1717165200000|2024-05-31 14:20:00|33.71|31.51|34.54|32.34|34.63|32.43|33.38|31.18|0
1717165500000|2024-05-31 14:25:00|34.45|32.25|34.38|32.18|34.45|32.25|33.8|31.6|0
1717165800000|2024-05-31 14:30:00|34.35|32.15|34.97|32.77|35.23|33.03|34.35|32.15|0
1717166100000|2024-05-31 14:35:00|35.01|32.81|34.69|32.49|35.32|33.12|34.66|32.46|0
1717166400000|2024-05-31 14:40:00|34.75|32.55|34.41|32.21|34.97|32.77|34.04|31.84|0
1717166700000|2024-05-31 14:45:00|34.35|32.15|34.5|32.3|34.6|32.4|34.07|31.87|0
1717167000000|2024-05-31 14:50:00|34.44|32.24|34.47|32.27|34.66|32.46|34.31|32.11|0
1717167300000|2024-05-31 14:55:00|34.44|32.24|34.72|32.52|34.84|32.64|33.97|31.77|0
1717167600000|2024-05-31 15:00:00|34.78|32.58|35.38|33.18|35.57|33.37|34.66|32.46|0
1717167900000|2024-05-31 15:05:00|35.35|33.15|35.46|33.26|35.84|33.64|35.09|32.89|0
1717168200000|2024-05-31 15:10:00|35.49|33.29|35.46|33.26|35.74|33.54|35.27|33.07|0
1717168500000|2024-05-31 15:15:00|35.39|33.19|35.93|33.73|35.97|33.77|35.3|33.1|0
1717168800000|2024-05-31 15:20:00|36|33.8|35.74|33.54|36.09|33.89|35.61|33.41|0
1717169100000|2024-05-31 15:25:00|35.8|33.6|35.99|33.79|36.06|33.86|35.8|33.6|0
1717169400000|2024-05-31 15:30:00|36.03|33.83|36.15|33.95|36.54|34.34|35.96|33.76|0
1717169700000|2024-05-31 15:35:00|36.19|33.99|36.28|34.08|36.31|34.11|35.8|33.6|0
1717170000000|2024-05-31 15:40:00|36.31|34.11|36.18|33.98|36.31|34.11|35.93|33.73|0
1717170300000|2024-05-31 15:45:00|36.25|34.05|36.15|33.95|36.25|34.05|35.89|33.69|0
1717170600000|2024-05-31 15:50:00|36.12|33.92|36.47|34.27|36.47|34.27|35.96|33.76|0
1717170900000|2024-05-31 15:55:00|36.44|34.24|36.47|34.27|36.63|34.43|36.34|34.14|0
1717171200000|2024-05-31 16:00:00|36.5|34.3|36.89|34.69|36.96|34.76|36.37|34.17|0
1717171500000|2024-05-31 16:05:00|36.83|34.63|36.96|34.76|37.02|34.82|36.76|34.56|0
1717171800000|2024-05-31 16:10:00|36.99|34.79|37.28|35.08|37.32|35.12|36.89|34.69|0
1717172100000|2024-05-31 16:15:00|37.32|35.12|37.65|35.45|37.78|35.58|37.25|35.05|0
1717172400000|2024-05-31 16:20:00|37.68|35.48|37.51|35.31|38.22|36.02|37.51|35.31|0
1717172700000|2024-05-31 16:25:00|37.58|35.38|37.65|35.45|37.81|35.61|37.51|35.31|0
1717173000000|2024-05-31 16:30:00|37.68|35.48|37.44|35.24|37.68|35.48|37.28|35.08|0
1717173300000|2024-05-31 16:35:00|37.48|35.28|37.21|35.01|37.74|35.54|37.21|35.01|0
1717173600000|2024-05-31 16:40:00|37.18|34.98|36.83|34.63|37.28|35.08|36.05|33.85|0
1717173900000|2024-05-31 16:45:00|36.79|34.59|37.52|35.32|37.68|35.48|36.6|34.4|0
1717174200000|2024-05-31 16:50:00|37.55|35.35|37.45|35.25|37.85|35.65|37.28|35.08|0
1717174500000|2024-05-31 16:55:00|37.42|35.22|37.18|34.98|37.51|35.31|37.15|34.95|0
1717174800000|2024-05-31 17:00:00|37.15|34.95|36.79|34.59|37.15|34.95|36.63|34.43|0
1717175100000|2024-05-31 17:05:00|36.82|34.62|36.43|34.23|36.89|34.69|36.43|34.23|0
1717175400000|2024-05-31 17:10:00|36.49|34.29|36.1|33.9|36.49|34.29|36.1|33.9|0
1717175700000|2024-05-31 17:15:00|36.2|34|36.05|33.85|36.29|34.09|35.85|33.65|0
1717176000000|2024-05-31 17:20:00|36.02|33.82|35.73|33.53|36.14|33.94|35.7|33.5|0
1717176300000|2024-05-31 17:25:00|35.76|33.56|35.57|33.37|35.76|33.56|35.41|33.21|0
1717176600000|2024-05-31 17:30:00|35.54|33.34|35.6|33.4|35.69|33.49|35.31|33.11|0
1717176900000|2024-05-31 17:35:00|35.57|33.37|35.88|33.68|35.88|33.68|35.5|33.3|0
1717177200000|2024-05-31 17:40:00|35.85|33.65|35.63|33.43|36.01|33.81|35.59|33.39|0
1717177500000|2024-05-31 17:45:00|35.69|33.49|35.4|33.2|35.69|33.49|35.34|33.14|0
1717177800000|2024-05-31 17:50:00|35.43|33.23|35.81|33.61|35.91|33.71|35.28|33.08|0
1717178100000|2024-05-31 17:55:00|35.78|33.58|35.49|33.29|35.78|33.58|35.46|33.26|0
1717178400000|2024-05-31 18:00:00|35.53|33.33|35.71|33.51|35.75|33.55|35.43|33.23|0
1717178700000|2024-05-31 18:05:00|35.68|33.48|35.55|33.35|35.81|33.61|35.46|33.26|0
1717179000000|2024-05-31 18:10:00|35.52|33.32|35.33|33.13|35.62|33.42|34.99|32.79|0
1717179300000|2024-05-31 18:15:00|35.27|33.07|34.98|32.78|35.27|33.07|34.92|32.72|0
1717179600000|2024-05-31 18:20:00|35.02|32.82|35.08|32.88|35.2|33|34.98|32.78|0
1717179900000|2024-05-31 18:25:00|35.11|32.91|35.55|33.35|35.58|33.38|34.98|32.78|0
1717180200000|2024-05-31 18:30:00|35.51|33.31|35.67|33.47|35.8|33.6|35.33|33.13|0
1717180500000|2024-05-31 18:35:00|35.61|33.41|35.2|33|35.64|33.44|35.17|32.97|0
1717180800000|2024-05-31 18:40:00|35.17|32.97|33.7|31.5|35.85|33.65|33.67|31.47|0
1717181100000|2024-05-31 18:45:00|33.73|31.53|34.09|31.89|34.19|31.99|33.61|31.41|0
1717181400000|2024-05-31 18:50:00|34.12|31.92|34.52|32.32|34.68|32.48|34.03|31.83|0
1717181700000|2024-05-31 18:55:00|34.49|32.29|34|31.8|34.52|32.32|33.85|31.65|0
1717182000000|2024-05-31 19:00:00|34.06|31.86|34.12|31.92|34.46|32.26|33.87|31.67|0
1717182300000|2024-05-31 19:05:00|34.09|31.89|33.45|31.25|34.09|31.89|33.36|31.16|0
1717182600000|2024-05-31 19:10:00|33.51|31.31|33.14|30.94|33.54|31.34|33.06|30.86|0
1717182900000|2024-05-31 19:15:00|33.2|31|33.11|30.91|33.38|31.18|33.08|30.88|0
1717183200000|2024-05-31 19:20:00|33.14|30.94|32.7|30.5|33.14|30.94|32.67|30.47|0
1717183500000|2024-05-31 19:25:00|32.67|30.47|32.99|30.79|32.99|30.79|32.43|30.23|0
1717183800000|2024-05-31 19:30:00|33.11|30.91|32.81|30.61|33.29|31.09|32.54|30.34|0
1717184100000|2024-05-31 19:35:00|32.78|30.58|32.66|30.46|32.81|30.61|32.57|30.37|0
1717184400000|2024-05-31 19:40:00|32.6|30.4|31.21|29.01|32.6|30.4|31.1|28.9|0
1717184700000|2024-05-31 19:45:00|31.13|28.93|30.48|28.28|31.81|29.61|30.09|27.89|0
1717185000000|2024-05-31 19:50:00|30.34|28.14|29.17|26.97|30.51|28.31|28.83|26.63|0
1717185300000|2024-05-31 19:55:00|29.12|26.92|27.71|25.51|29.12|26.92|27.38|25.18|0
1717185600000|2024-05-31 20:00:00|27.74|25.54|27.57|25.37|29.9|27.7|27.36|25.16|0
1717185900000|2024-05-31 20:05:00|27.72|25.52|28.53|26.33|28.59|26.39|27.72|25.52|0
1717186200000|2024-05-31 20:10:00|28.56|26.36|28.35|26.15|28.56|26.36|28.33|26.13|0
1717374000000|2024-06-03 00:20:00|26.7|24.5|26.65|24.45|26.72|24.52|26.57|24.37|0
1717374300000|2024-06-03 00:25:00|26.63|24.43|26.5|24.3|26.68|24.48|26.47|24.27|0
1717374600000|2024-06-03 00:30:00|26.52|24.32|26.55|24.35|26.62|24.42|26.5|24.3|0
1717374900000|2024-06-03 00:35:00|26.57|24.37|26.67|24.47|26.72|24.52|26.54|24.34|0
1717375200000|2024-06-03 00:40:00|26.69|24.49|26.84|24.64|26.84|24.64|26.69|24.49|0
1717375500000|2024-06-03 00:45:00|26.8|24.6|26.81|24.61|26.82|24.62|26.79|24.59|0
1717375800000|2024-06-03 00:50:00|26.84|24.64|26.74|24.54|26.84|24.64|26.69|24.49|0
1717376100000|2024-06-03 00:55:00|26.71|24.51|26.81|24.61|26.81|24.61|26.69|24.49|0
1717376400000|2024-06-03 01:00:00|26.78|24.58|26.7|24.5|26.78|24.58|26.61|24.41|0
1717376700000|2024-06-03 01:05:00|26.68|24.48|26.78|24.58|26.83|24.63|26.68|24.48|0
1717377000000|2024-06-03 01:10:00|26.77|24.57|26.93|24.73|26.95|24.75|26.77|24.57|0
1717377300000|2024-06-03 01:15:00|26.94|24.74|26.9|24.7|26.95|24.75|26.83|24.63|0
1717377600000|2024-06-03 01:20:00|26.93|24.73|27.12|24.92|27.12|24.92|26.9|24.7|0
1717377900000|2024-06-03 01:25:00|27.15|24.95|27.07|24.87|27.17|24.97|27.05|24.85|0
1717378200000|2024-06-03 01:30:00|27.08|24.88|27.21|25.01|27.23|25.03|27.05|24.85|0
1717378500000|2024-06-03 01:35:00|27.22|25.02|27.09|24.89|27.27|25.07|26.94|24.74|0
1717378800000|2024-06-03 01:40:00|27.07|24.87|26.94|24.74|27.09|24.89|26.89|24.69|0
1717379100000|2024-06-03 01:45:00|26.93|24.73|26.99|24.79|27.04|24.84|26.89|24.69|0
1717379400000|2024-06-03 01:50:00|26.97|24.77|27.04|24.84|27.05|24.85|26.97|24.77|0
1717379700000|2024-06-03 01:55:00|27.05|24.85|27.04|24.84|27.06|24.86|26.99|24.79|0
1717380000000|2024-06-03 02:00:00|27.01|24.81|26.94|24.74|27.06|24.86|26.91|24.71|0
1717380300000|2024-06-03 02:05:00|26.95|24.75|26.84|24.64|26.96|24.76|26.79|24.59|0
1717380600000|2024-06-03 02:10:00|26.81|24.61|26.76|24.56|26.82|24.62|26.76|24.56|0
1717380900000|2024-06-03 02:15:00|26.74|24.54|26.76|24.56|26.79|24.59|26.71|24.51|0
1717381200000|2024-06-03 02:20:00|26.78|24.58|26.73|24.53|26.78|24.58|26.71|24.51|0
1717381500000|2024-06-03 02:25:00|26.71|24.51|26.73|24.53|26.73|24.53|26.68|24.48|0
1717381800000|2024-06-03 02:30:00|26.76|24.56|26.78|24.58|26.88|24.68|26.76|24.56|0
1717382100000|2024-06-03 02:35:00|26.79|24.59|26.73|24.53|26.8|24.6|26.71|24.51|0
1717382400000|2024-06-03 02:40:00|26.74|24.54|26.7|24.5|26.75|24.55|26.68|24.48|0
1717382700000|2024-06-03 02:45:00|26.68|24.48|26.7|24.5|26.73|24.53|26.68|24.48|0
1717383000000|2024-06-03 02:50:00|26.68|24.48|26.68|24.48|26.7|24.5|26.65|24.45|0
1717383300000|2024-06-03 02:55:00|26.65|24.45|26.67|24.47|26.72|24.52|26.65|24.45|0
1717383600000|2024-06-03 03:00:00|26.65|24.45|26.67|24.47|26.72|24.52|26.63|24.43|0
1717383900000|2024-06-03 03:05:00|26.65|24.45|26.57|24.37|26.67|24.47|26.57|24.37|0
1717384200000|2024-06-03 03:10:00|26.59|24.39|26.55|24.35|26.6|24.4|26.55|24.35|0
1717384500000|2024-06-03 03:15:00|26.57|24.37|26.72|24.52|26.77|24.57|26.55|24.35|0
1717384800000|2024-06-03 03:20:00|26.69|24.49|26.72|24.52|26.77|24.57|26.69|24.49|0
1717385100000|2024-06-03 03:25:00|26.69|24.49|26.79|24.59|26.81|24.61|26.69|24.49|0
1717385400000|2024-06-03 03:30:00|26.8|24.6|26.84|24.64|26.89|24.69|26.79|24.59|0
1717385700000|2024-06-03 03:35:00|26.81|24.61|26.74|24.54|26.84|24.64|26.69|24.49|0
1717386000000|2024-06-03 03:40:00|26.71|24.51|26.78|24.58|26.83|24.63|26.71|24.51|0
1717386300000|2024-06-03 03:45:00|26.77|24.57|26.76|24.56|26.78|24.58|26.68|24.48|0
1717386600000|2024-06-03 03:50:00|26.73|24.53|26.78|24.58|26.78|24.58|26.71|24.51|0
1717386900000|2024-06-03 03:55:00|26.76|24.56|26.73|24.53|26.76|24.56|26.71|24.51|0
1717387200000|2024-06-03 04:00:00|26.71|24.51|26.68|24.48|26.71|24.51|26.66|24.46|0
1717387500000|2024-06-03 04:05:00|26.67|24.47|26.68|24.48|26.7|24.5|26.67|24.47|0
1717387800000|2024-06-03 04:10:00|26.67|24.47|26.7|24.5|26.7|24.5|26.63|24.43|0
1717388100000|2024-06-03 04:15:00|26.68|24.48|26.72|24.52|26.73|24.53|26.68|24.48|0
1717388400000|2024-06-03 04:20:00|26.7|24.5|26.6|24.4|26.7|24.5|26.6|24.4|0
1717388700000|2024-06-03 04:25:00|26.59|24.39|26.57|24.37|26.6|24.4|26.54|24.34|0
1717389000000|2024-06-03 04:30:00|26.56|24.36|26.52|24.32|26.57|24.37|26.48|24.28|0
1717389300000|2024-06-03 04:35:00|26.5|24.3|26.47|24.27|26.52|24.32|26.47|24.27|0
1717389600000|2024-06-03 04:40:00|26.5|24.3|26.52|24.32|26.52|24.32|26.49|24.29|0
1717389900000|2024-06-03 04:45:00|26.5|24.3|26.42|24.22|26.5|24.3|26.4|24.2|0
1717390200000|2024-06-03 04:50:00|26.44|24.24|26.49|24.29|26.52|24.32|26.43|24.23|0
1717390500000|2024-06-03 04:55:00|26.48|24.28|26.68|24.48|26.69|24.49|26.47|24.27|0
1717390800000|2024-06-03 05:00:00|26.67|24.47|26.75|24.55|26.75|24.55|26.6|24.4|0
1717391100000|2024-06-03 05:05:00|26.74|24.54|26.72|24.52|26.77|24.57|26.69|24.49|0
1717391400000|2024-06-03 05:10:00|26.74|24.54|26.69|24.49|26.76|24.56|26.69|24.49|0
1717391700000|2024-06-03 05:15:00|26.7|24.5|26.61|24.41|26.71|24.51|26.59|24.39|0
1717392000000|2024-06-03 05:20:00|26.6|24.4|26.66|24.46|26.66|24.46|26.59|24.39|0
1717392300000|2024-06-03 05:25:00|26.69|24.49|26.83|24.63|26.83|24.63|26.69|24.49|0
1717392600000|2024-06-03 05:30:00|26.82|24.62|26.73|24.53|26.82|24.62|26.68|24.48|0
1717392900000|2024-06-03 05:35:00|26.76|24.56|26.8|24.6|26.81|24.61|26.71|24.51|0
1717393200000|2024-06-03 05:40:00|26.79|24.59|26.88|24.68|26.88|24.68|26.76|24.56|0
1717393500000|2024-06-03 05:45:00|26.9|24.7|26.88|24.68|26.98|24.78|26.88|24.68|0
1717393800000|2024-06-03 05:50:00|26.85|24.65|26.8|24.6|26.88|24.68|26.78|24.58|0
1717394100000|2024-06-03 05:55:00|26.78|24.58|26.8|24.6|26.87|24.67|26.78|24.58|0
1717394400000|2024-06-03 06:00:00|26.82|24.62|26.74|24.54|26.87|24.67|26.7|24.5|0
1717394700000|2024-06-03 06:05:00|26.7|24.5|26.82|24.62|26.85|24.65|26.67|24.47|0
1717395000000|2024-06-03 06:10:00|26.85|24.65|26.92|24.72|27.03|24.83|26.8|24.6|0
1717395300000|2024-06-03 06:15:00|26.94|24.74|26.97|24.77|26.99|24.79|26.89|24.69|0
1717395600000|2024-06-03 06:20:00|26.99|24.79|26.83|24.63|26.99|24.79|26.82|24.62|0
1717395900000|2024-06-03 06:25:00|26.82|24.62|26.9|24.7|26.93|24.73|26.82|24.62|0
1717396200000|2024-06-03 06:30:00|26.91|24.71|26.79|24.59|26.91|24.71|26.72|24.52|0
1717396500000|2024-06-03 06:35:00|26.78|24.58|26.59|24.39|27.22|25.02|26.52|24.32|0
1717396800000|2024-06-03 06:40:00|26.57|24.37|26.96|24.76|26.96|24.76|26.57|24.37|0
1717397100000|2024-06-03 06:45:00|26.95|24.75|26.7|24.5|26.95|24.75|26.67|24.47|0
1717397400000|2024-06-03 06:50:00|26.71|24.51|26.88|24.68|26.91|24.71|26.69|24.49|0
1717397700000|2024-06-03 06:55:00|26.91|24.71|26.83|24.63|26.93|24.73|26.83|24.63|0
1717398000000|2024-06-03 07:00:00|26.88|24.68|26.91|24.71|26.98|24.78|26.74|24.54|0
1717398300000|2024-06-03 07:05:00|26.86|24.66|26.88|24.68|26.96|24.76|26.78|24.58|0
1717398600000|2024-06-03 07:10:00|26.86|24.66|27.13|24.93|27.13|24.93|26.73|24.53|0
1717398900000|2024-06-03 07:15:00|27.15|24.95|27.4|25.2|27.47|25.27|27.15|24.95|0
1717399200000|2024-06-03 07:20:00|27.42|25.22|27.62|25.42|27.65|25.45|27.4|25.2|0
1717399500000|2024-06-03 07:25:00|27.6|25.4|27.6|25.4|27.67|25.47|27.5|25.3|0
1717399800000|2024-06-03 07:30:00|27.58|25.38|27.9|25.7|27.92|25.72|27.44|25.24|0
1717400100000|2024-06-03 07:35:00|27.87|25.67|27.69|25.49|27.98|25.78|27.59|25.39|0
1717400400000|2024-06-03 07:40:00|27.72|25.52|27.84|25.64|27.85|25.65|27.68|25.48|0
1717400700000|2024-06-03 07:45:00|27.82|25.62|27.64|25.44|27.84|25.64|27.52|25.32|0
1717401000000|2024-06-03 07:50:00|27.67|25.47|28.07|25.87|28.07|25.87|27.64|25.44|0
1717401300000|2024-06-03 07:55:00|28.06|25.86|27.99|25.79|28.07|25.87|27.78|25.58|0
1717401600000|2024-06-03 08:00:00|27.94|25.74|27.89|25.69|28.3|26.1|27.86|25.66|0
1717401900000|2024-06-03 08:05:00|27.86|25.66|27.86|25.66|27.97|25.77|27.74|25.54|0
1717402200000|2024-06-03 08:10:00|27.84|25.64|27.51|25.31|27.84|25.64|27.43|25.23|0
1717402500000|2024-06-03 08:15:00|27.53|25.33|27.58|25.38|27.73|25.53|27.51|25.31|0
1717402800000|2024-06-03 08:20:00|27.61|25.41|27.43|25.23|27.61|25.41|27.33|25.13|0
1717403100000|2024-06-03 08:25:00|27.45|25.25|27.33|25.13|27.48|25.28|27.23|25.03|0
1717403400000|2024-06-03 08:30:00|27.32|25.12|27.15|24.95|27.32|25.12|27.08|24.88|0
1717403700000|2024-06-03 08:35:00|27.18|24.98|27.27|25.07|27.3|25.1|27.05|24.85|0
1717404000000|2024-06-03 08:40:00|27.3|25.1|27.5|25.3|27.52|25.32|27.22|25.02|0
1717404300000|2024-06-03 08:45:00|27.52|25.32|27.15|24.95|27.55|25.35|27.15|24.95|0
1717404600000|2024-06-03 08:50:00|27.1|24.9|27.07|24.87|27.22|25.02|27.07|24.87|0
1717404900000|2024-06-03 08:55:00|27.05|24.85|27.24|25.04|27.24|25.04|27|24.8|0
1717405200000|2024-06-03 09:00:00|27.19|24.99|27.32|25.12|27.47|25.27|27.18|24.98|0
1717405500000|2024-06-03 09:05:00|27.34|25.14|27.17|24.97|27.34|25.14|27.14|24.94|0
1717405800000|2024-06-03 09:10:00|27.19|24.99|27.34|25.14|27.39|25.19|27.17|24.97|0
1717406100000|2024-06-03 09:15:00|27.31|25.11|27.44|25.24|27.54|25.34|27.29|25.09|0
1717406400000|2024-06-03 09:20:00|27.45|25.25|27.46|25.26|27.54|25.34|27.45|25.25|0
1717406700000|2024-06-03 09:25:00|27.44|25.24|27.33|25.13|27.51|25.31|27.33|25.13|0
1717407000000|2024-06-03 09:30:00|27.36|25.16|27.28|25.08|27.43|25.23|27.26|25.06|0
1717407300000|2024-06-03 09:35:00|27.26|25.06|27.48|25.28|27.51|25.31|27.23|25.03|0
1717407600000|2024-06-03 09:40:00|27.51|25.31|27.58|25.38|27.61|25.41|27.43|25.23|0
1717407900000|2024-06-03 09:45:00|27.56|25.36|27.68|25.48|27.86|25.66|27.53|25.33|0
1717408200000|2024-06-03 09:50:00|27.71|25.51|27.45|25.25|27.76|25.56|27.45|25.25|0
1717408500000|2024-06-03 09:55:00|27.43|25.23|27.5|25.3|27.58|25.38|27.43|25.23|0
1717408800000|2024-06-03 10:00:00|27.46|25.26|27.5|25.3|27.53|25.33|27.37|25.17|0
1717409100000|2024-06-03 10:05:00|27.51|25.31|27.5|25.3|27.6|25.4|27.4|25.2|0
1717409400000|2024-06-03 10:10:00|27.52|25.32|27.45|25.25|27.55|25.35|27.4|25.2|0
1717409700000|2024-06-03 10:15:00|27.42|25.22|27.52|25.32|27.55|25.35|27.42|25.22|0
1717410000000|2024-06-03 10:20:00|27.5|25.3|27.52|25.32|27.6|25.4|27.46|25.26|0
1717410300000|2024-06-03 10:25:00|27.54|25.34|27.47|25.27|27.57|25.37|27.42|25.22|0
1717410600000|2024-06-03 10:30:00|27.44|25.24|27.39|25.19|27.57|25.37|27.29|25.09|0
1717410900000|2024-06-03 10:35:00|27.37|25.17|27.44|25.24|27.52|25.32|27.37|25.17|0
1717411200000|2024-06-03 10:40:00|27.46|25.26|27.54|25.34|27.56|25.36|27.44|25.24|0
1717411500000|2024-06-03 10:45:00|27.53|25.33|27.64|25.44|27.69|25.49|27.53|25.33|0
1717411800000|2024-06-03 10:50:00|27.65|25.45|27.64|25.44|27.69|25.49|27.59|25.39|0
1717412100000|2024-06-03 10:55:00|27.61|25.41|27.53|25.33|27.64|25.44|27.38|25.18|0
1717412400000|2024-06-03 11:00:00|27.51|25.31|27.36|25.16|27.51|25.31|27.27|25.07|0
1717412700000|2024-06-03 11:05:00|27.33|25.13|27.26|25.06|27.46|25.26|27.26|25.06|0
1717413000000|2024-06-03 11:10:00|27.23|25.03|27.15|24.95|27.28|25.08|27.06|24.86|0
1717413300000|2024-06-03 11:15:00|27.18|24.98|27.1|24.9|27.23|25.03|27.05|24.85|0
1717413600000|2024-06-03 11:20:00|27.09|24.89|27.38|25.18|27.38|25.18|27.08|24.88|0
1717413900000|2024-06-03 11:25:00|27.35|25.15|27.5|25.3|27.63|25.43|27.35|25.15|0
1717414200000|2024-06-03 11:30:00|27.47|25.27|27.3|25.1|27.47|25.27|27.07|24.87|0
1717414500000|2024-06-03 11:35:00|27.32|25.12|26.95|24.75|27.45|25.25|26.95|24.75|0
1717414800000|2024-06-03 11:40:00|26.93|24.73|26.75|24.55|26.93|24.73|26.68|24.48|0
1717415100000|2024-06-03 11:45:00|26.73|24.53|26.58|24.38|26.85|24.65|26.56|24.36|0
1717415400000|2024-06-03 11:50:00|26.61|24.41|26.65|24.45|26.73|24.53|26.58|24.38|0
1717415700000|2024-06-03 11:55:00|26.68|24.48|26.63|24.43|26.75|24.55|26.6|24.4|0
1717416000000|2024-06-03 12:00:00|26.6|24.4|26.7|24.5|26.77|24.57|26.55|24.35|0
1717416300000|2024-06-03 12:05:00|26.65|24.45|26.7|24.5|26.72|24.52|26.58|24.38|0
1717416600000|2024-06-03 12:10:00|26.67|24.47|26.55|24.35|26.67|24.47|26.52|24.32|0
1717416900000|2024-06-03 12:15:00|26.54|24.34|26.67|24.47|26.67|24.47|26.43|24.23|0
1717417200000|2024-06-03 12:20:00|26.65|24.45|26.55|24.35|26.65|24.45|26.52|24.32|0
1717417500000|2024-06-03 12:25:00|26.57|24.37|26.57|24.37|26.62|24.42|26.5|24.3|0
1717417800000|2024-06-03 12:30:00|26.54|24.34|26.84|24.64|26.86|24.66|26.54|24.34|0
1717418100000|2024-06-03 12:35:00|26.86|24.66|26.66|24.46|26.91|24.71|26.66|24.46|0
1717418400000|2024-06-03 12:40:00|26.64|24.44|26.56|24.36|26.66|24.46|26.44|24.24|0
1717418700000|2024-06-03 12:45:00|26.59|24.39|26.69|24.49|26.74|24.54|26.56|24.36|0
1717419000000|2024-06-03 12:50:00|26.66|24.46|26.78|24.58|26.78|24.58|26.59|24.39|0
1717419300000|2024-06-03 12:55:00|26.76|24.56|26.87|24.67|27|24.8|26.66|24.46|0
1717419600000|2024-06-03 13:00:00|26.84|24.64|26.62|24.42|26.87|24.67|26.55|24.35|0
1717419900000|2024-06-03 13:05:00|26.6|24.4|26.47|24.27|26.67|24.47|26.45|24.25|0
1717420200000|2024-06-03 13:10:00|26.5|24.3|26.62|24.42|26.67|24.47|26.42|24.22|0
1717420500000|2024-06-03 13:15:00|26.64|24.44|26.62|24.42|26.67|24.47|26.57|24.37|0
1717420800000|2024-06-03 13:20:00|26.64|24.44|26.32|24.12|26.66|24.46|26.23|24.03|0
1717421100000|2024-06-03 13:25:00|26.3|24.1|26.2|24|26.44|24.24|26.2|24|0
1717421400000|2024-06-03 13:30:00|26.15|23.95|26.54|24.34|26.61|24.41|26.15|23.95|0
1717421700000|2024-06-03 13:35:00|26.51|24.31|26.46|24.26|26.66|24.46|26.46|24.26|0
1717422000000|2024-06-03 13:40:00|26.44|24.24|26.61|24.41|26.63|24.43|26.17|23.97|0
1717422300000|2024-06-03 13:45:00|26.56|24.36|26.58|24.38|26.66|24.46|26.29|24.09|0
1717422600000|2024-06-03 13:50:00|26.56|24.36|27.2|25|27.22|25.02|26.56|24.36|0
1717422900000|2024-06-03 13:55:00|27.17|24.97|27.2|25|27.93|25.73|26.79|24.59|0
1717423200000|2024-06-03 14:00:00|26.45|24.25|27.4|25.2|27.6|25.4|26.17|23.97|0
1717423500000|2024-06-03 14:05:00|27.35|25.15|27.6|25.4|27.6|25.4|26.82|24.62|0
1717423800000|2024-06-03 14:10:00|27.65|25.45|26.92|24.72|27.7|25.5|26.92|24.72|0
1717424100000|2024-06-03 14:15:00|26.95|24.75|27.14|24.94|27.21|25.01|26.7|24.5|0
1717424400000|2024-06-03 14:20:00|27.11|24.91|27|24.8|27.25|25.05|26.76|24.56|0
1717424700000|2024-06-03 14:25:00|26.98|24.78|27.05|24.85|27.15|24.95|26.76|24.56|0
1717425000000|2024-06-03 14:30:00|27.03|24.83|27.53|25.33|27.63|25.43|27|24.8|0
1717425300000|2024-06-03 14:35:00|27.5|25.3|27.91|25.71|28.06|25.86|27.4|25.2|0
1717425600000|2024-06-03 14:40:00|27.88|25.68|27.98|25.78|28.03|25.83|27.5|25.3|0
1717425900000|2024-06-03 14:45:00|27.93|25.73|28.84|26.64|28.89|26.69|27.91|25.71|0
1717426200000|2024-06-03 14:50:00|28.87|26.67|29.4|27.2|29.4|27.2|28.6|26.4|0
1717426500000|2024-06-03 14:55:00|29.37|27.17|29.31|27.11|29.61|27.41|29.18|26.98|0
1717426800000|2024-06-03 15:00:00|29.26|27.06|29.63|27.43|29.8|27.6|29.26|27.06|0
1717427100000|2024-06-03 15:05:00|29.72|27.52|29.1|26.9|29.93|27.73|29.04|26.84|0
1717427400000|2024-06-03 15:10:00|29.12|26.92|29.18|26.98|29.28|27.08|28.91|26.71|0
1717427700000|2024-06-03 15:15:00|29.12|26.92|28.41|26.21|29.28|27.08|27.65|25.45|0
1717428000000|2024-06-03 15:20:00|28.39|26.19|28.41|26.21|28.47|26.27|28.18|25.98|0
1717428300000|2024-06-03 15:25:00|28.46|26.26|28.36|26.16|28.57|26.37|28.28|26.08|0
1717428600000|2024-06-03 15:30:00|28.41|26.21|28.8|26.6|28.8|26.6|28.23|26.03|0
1717428900000|2024-06-03 15:35:00|28.94|26.74|28.67|26.47|28.94|26.74|28.07|25.87|0
1717429200000|2024-06-03 15:40:00|28.7|26.5|28.59|26.39|28.99|26.79|28.51|26.31|0
1717429500000|2024-06-03 15:45:00|28.67|26.47|28.85|26.65|29.07|26.87|28.51|26.31|0
1717429800000|2024-06-03 15:50:00|28.83|26.63|28.59|26.39|28.96|26.76|28.43|26.23|0
1717430100000|2024-06-03 15:55:00|28.56|26.36|28.69|26.49|28.96|26.76|28.56|26.36|0
1717430400000|2024-06-03 16:00:00|28.64|26.44|28.79|26.59|29.06|26.86|28.35|26.15|0
1717430700000|2024-06-03 16:05:00|28.82|26.62|29.33|27.13|29.55|27.35|28.69|26.49|0
1717431000000|2024-06-03 16:10:00|29.28|27.08|30.28|28.08|30.56|28.36|29.07|26.87|0
1717431300000|2024-06-03 16:15:00|30.52|28.32|30.72|28.52|30.83|28.63|30.14|27.94|0
1717431600000|2024-06-03 16:20:00|30.83|28.63|31.17|28.97|31.45|29.25|30.63|28.43|0
1717431900000|2024-06-03 16:25:00|31.14|28.94|31.08|28.88|31.42|29.22|30.91|28.71|0
1717432200000|2024-06-03 16:30:00|31.17|28.97|31.74|29.54|31.8|29.6|30.83|28.63|0
1717432500000|2024-06-03 16:35:00|31.65|29.45|30.8|28.6|31.79|29.59|30.8|28.6|0
1717432800000|2024-06-03 16:40:00|30.82|28.62|31.08|28.88|31.22|29.02|30.68|28.48|0
1717433100000|2024-06-03 16:45:00|31.13|28.93|30.65|28.45|31.19|28.99|30.65|28.45|0
1717433400000|2024-06-03 16:50:00|30.66|28.46|30.93|28.73|31.58|29.38|30.66|28.46|0
1717433700000|2024-06-03 16:55:00|30.76|28.56|30.92|28.72|31.01|28.81|30.64|28.44|0
1717434000000|2024-06-03 17:00:00|30.95|28.75|31.24|29.04|31.29|29.09|30.9|28.7|0
1717434300000|2024-06-03 17:05:00|31.21|29.01|31.41|29.21|31.41|29.21|30.87|28.67|0
1717434600000|2024-06-03 17:10:00|31.43|29.23|31.61|29.41|32.28|30.08|31.41|29.21|0
1717434900000|2024-06-03 17:15:00|31.58|29.38|30.86|28.66|31.66|29.46|30.78|28.58|0
1717435200000|2024-06-03 17:20:00|30.83|28.63|30.61|28.41|30.89|28.69|30.38|28.18|0
1717435500000|2024-06-03 17:25:00|30.69|28.49|29.97|27.77|30.75|28.55|29.94|27.74|0
1717435800000|2024-06-03 17:30:00|30.02|27.82|29.64|27.44|30.02|27.82|29.39|27.19|0
1717436100000|2024-06-03 17:35:00|29.66|27.46|29.34|27.14|29.88|27.68|29.18|26.98|0
1717436400000|2024-06-03 17:40:00|29.36|27.16|29.15|26.95|29.42|27.22|28.99|26.79|0
1717436700000|2024-06-03 17:45:00|29.12|26.92|29.17|26.97|29.28|27.08|28.96|26.76|0
1717437000000|2024-06-03 17:50:00|29.14|26.94|29.41|27.21|29.58|27.38|29.09|26.89|0
1717437300000|2024-06-03 17:55:00|29.44|27.24|29.36|27.16|29.71|27.51|29.36|27.16|0
1717437600000|2024-06-03 18:00:00|29.38|27.18|29.14|26.94|29.44|27.24|29.06|26.86|0
1717437900000|2024-06-03 18:05:00|29.11|26.91|29.21|27.01|29.89|27.69|28.95|26.75|0
1717438200000|2024-06-03 18:10:00|29.19|26.99|29.97|27.77|30.03|27.83|29|26.8|0
1717438500000|2024-06-03 18:15:00|30|27.8|29.48|27.28|30|27.8|29.43|27.23|0
1717438800000|2024-06-03 18:20:00|29.51|27.31|29.08|26.88|29.56|27.36|28.94|26.74|0
1717439100000|2024-06-03 18:25:00|29.13|26.93|29.56|27.36|29.56|27.36|28.86|26.66|0
1717439400000|2024-06-03 18:30:00|29.53|27.33|29.21|27.01|29.53|27.33|29.05|26.85|0
1717439700000|2024-06-03 18:35:00|29.23|27.03|28.94|26.74|29.31|27.11|28.91|26.71|0
1717440000000|2024-06-03 18:40:00|28.88|26.68|28.83|26.63|29.07|26.87|28.46|26.26|0
1717440300000|2024-06-03 18:45:00|28.88|26.68|28.7|26.5|28.91|26.71|28.67|26.47|0
1717440600000|2024-06-03 18:50:00|28.67|26.47|29.25|27.05|29.28|27.08|28.67|26.47|0
1717440900000|2024-06-03 18:55:00|29.17|26.97|28.85|26.65|29.31|27.11|28.8|26.6|0
1717441200000|2024-06-03 19:00:00|28.88|26.68|28.69|26.49|28.98|26.78|28.45|26.25|0
1717441500000|2024-06-03 19:05:00|28.66|26.46|28.77|26.57|28.88|26.68|28.56|26.36|0
1717441800000|2024-06-03 19:10:00|28.82|26.62|28.38|26.18|29.21|27.01|28.22|26.02|0
1717442100000|2024-06-03 19:15:00|28.41|26.21|28.25|26.05|28.49|26.29|28.22|26.02|0
1717442400000|2024-06-03 19:20:00|28.27|26.07|28.01|25.81|28.35|26.15|27.88|25.68|0
1717442700000|2024-06-03 19:25:00|27.99|25.79|28.12|25.92|28.17|25.97|27.86|25.66|0
1717443000000|2024-06-03 19:30:00|28.06|25.86|27.88|25.68|28.45|26.25|27.88|25.68|0
1717443300000|2024-06-03 19:35:00|27.91|25.71|28.53|26.33|28.64|26.44|27.91|25.71|0
1717443600000|2024-06-03 19:40:00|28.5|26.3|28.4|26.2|28.58|26.38|28.11|25.91|0
1717443900000|2024-06-03 19:45:00|28.42|26.22|27.9|25.7|28.45|26.25|27.88|25.68|0
1717444200000|2024-06-03 19:50:00|27.85|25.65|27.72|25.52|28.13|25.93|27.62|25.42|0
1717444500000|2024-06-03 19:55:00|27.67|25.47|26.71|24.51|27.67|25.47|26.68|24.48|0
1717444800000|2024-06-03 20:00:00|26.58|24.38|26.58|24.38|26.71|24.51|26.39|24.19|0
1717445100000|2024-06-03 20:05:00|26.61|24.41|26.51|24.31|26.66|24.46|26.41|24.21|0
1717445400000|2024-06-03 20:10:00|26.48|24.28|26.41|24.21|26.48|24.28|26.38|24.18|0
1717445700000|2024-06-03 20:15:00|26.5|24.1|26.26|23.86|26.53|24.13|26.21|23.81|0
1717446000000|2024-06-03 20:20:00|26.29|23.89|26.21|23.81|26.31|23.91|26.19|23.79|0
1717446300000|2024-06-03 20:25:00|26.2|23.8|26.33|23.93|26.36|23.96|26.19|23.79|0
1717446600000|2024-06-03 20:30:00|26.31|23.91|26.31|23.91|26.33|23.93|26.26|23.86|0
1717446900000|2024-06-03 20:35:00|26.29|23.89|26.33|23.93|26.38|23.98|26.28|23.88|0
1717447200000|2024-06-03 20:40:00|26.3|23.9|26.35|23.95|26.38|23.98|26.3|23.9|0
1717447500000|2024-06-03 20:45:00|26.38|23.98|26.45|24.05|26.45|24.05|26.38|23.98|0
1717447800000|2024-06-03 20:50:00|26.42|24.02|26.47|24.07|26.47|24.07|26.4|24|0
1717448100000|2024-06-03 20:55:00|26.5|24.1|26.51|24.11|26.53|24.13|26.45|24.05|0
1717448400000|2024-06-03 21:00:00|26.49|24.09|26.5|24.1|26.54|24.14|26.46|24.06|0
1717448700000|2024-06-03 21:05:00|26.49|24.09|26.52|24.12|26.56|24.16|26.48|24.08|0
1717449000000|2024-06-03 21:10:00|26.53|24.13|26.55|24.15|26.58|24.18|26.53|24.13|0
1717449300000|2024-06-03 21:15:00|26.57|24.17|26.55|24.15|26.57|24.17|26.55|24.15|0
1717449600000|2024-06-03 21:20:00|26.56|24.16|26.55|24.15|26.56|24.16|26.55|24.15|0
1717449900000|2024-06-03 21:25:00|26.57|24.17|26.57|24.17|26.62|24.22|26.56|24.16|0
1717450200000|2024-06-03 21:30:00|26.55|24.15|26.57|24.17|26.57|24.17|26.55|24.15|0
1717450500000|2024-06-03 21:35:00|26.59|24.19|26.52|24.12|26.59|24.19|26.52|24.12|0
1717450800000|2024-06-03 21:40:00|26.54|24.14|26.49|24.09|26.54|24.14|26.46|24.06|0
1717451100000|2024-06-03 21:45:00|26.5|24.1|26.55|24.15|26.55|24.15|26.5|24.1|0
1717451400000|2024-06-03 21:50:00|26.5|24.1|26.5|24.1|26.53|24.13|26.5|24.1|0
1717451700000|2024-06-03 21:55:00|26.51|24.11|26.51|24.11|26.52|24.12|26.51|24.11|0
1717452000000|2024-06-03 22:00:00|26.54|24.14|26.62|24.22|26.62|24.22|26.45|24.05|0
1717452300000|2024-06-03 22:05:00|26.6|24.2|26.57|24.17|26.67|24.27|26.55|24.15|0
1717452600000|2024-06-03 22:10:00|26.55|24.15|26.57|24.17|26.57|24.17|26.55|24.15|0
1717452900000|2024-06-03 22:15:00|26.55|24.15|26.62|24.22|26.64|24.24|26.55|24.15|0
1717453200000|2024-06-03 22:20:00|26.64|24.24|26.47|24.07|26.64|24.24|26.47|24.07|0
1717453500000|2024-06-03 22:25:00|26.49|24.09|26.47|24.07|26.52|24.12|26.47|24.07|0
1717453800000|2024-06-03 22:30:00|26.44|24.04|26.34|23.94|26.47|24.07|26.32|23.92|0
1717454100000|2024-06-03 22:35:00|26.37|23.97|26.32|23.92|26.37|23.97|26.32|23.92|0
1717454400000|2024-06-03 22:40:00|26.34|23.94|26.46|24.06|26.51|24.11|26.34|23.94|0
1717454700000|2024-06-03 22:45:00|26.44|24.04|26.44|24.04|26.49|24.09|26.41|24.01|0
1717455000000|2024-06-03 22:50:00|26.41|24.01|26.46|24.06|26.51|24.11|26.41|24.01|0
1717455300000|2024-06-03 22:55:00|26.44|24.04|26.48|24.08|26.48|24.08|26.41|24.01|0
1717455600000|2024-06-03 23:00:00|26.51|24.11|26.46|24.06|26.51|24.11|26.41|24.01|0
1717455900000|2024-06-03 23:05:00|26.43|24.03|26.43|24.03|26.46|24.06|26.38|23.98|0
1717456200000|2024-06-03 23:10:00|26.41|24.01|26.46|24.06|26.46|24.06|26.41|24.01|0
1717456500000|2024-06-03 23:15:00|26.44|24.04|26.43|24.03|26.48|24.08|26.38|23.98|0
1717456800000|2024-06-03 23:20:00|26.4|24|26.43|24.03|26.48|24.08|26.38|23.98|0
1717457100000|2024-06-03 23:25:00|26.48|24.08|26.5|24.1|26.53|24.13|26.48|24.08|0
1717457400000|2024-06-03 23:30:00|26.52|24.12|26.52|24.12|26.52|24.12|26.5|24.1|0
1717457700000|2024-06-03 23:35:00|26.5|24.1|26.55|24.15|26.55|24.15|26.5|24.1|0
1717458000000|2024-06-03 23:40:00|26.57|24.17|26.67|24.27|26.72|24.32|26.57|24.17|0
1717458300000|2024-06-03 23:45:00|26.69|24.29|26.72|24.32|26.74|24.34|26.67|24.27|0
1717458600000|2024-06-03 23:50:00|26.74|24.34|26.76|24.36|26.79|24.39|26.64|24.24|0
1717458900000|2024-06-03 23:55:00|26.79|24.39|26.79|24.39|26.84|24.44|26.76|24.36|0
1717459200000|2024-06-04 00:00:00|26.76|24.36|26.56|24.16|26.76|24.36|26.51|24.11|0
1717459500000|2024-06-04 00:05:00|26.59|24.19|26.46|24.06|26.64|24.24|26.46|24.06|0
1717459800000|2024-06-04 00:10:00|26.49|24.09|26.44|24.04|26.51|24.11|26.44|24.04|0
1717460100000|2024-06-04 00:15:00|26.34|24.14|26.31|24.11|26.36|24.16|26.12|23.92|0
1717460400000|2024-06-04 00:20:00|26.32|24.12|26.95|24.75|26.99|24.79|26.19|23.99|0
1717460700000|2024-06-04 00:25:00|26.94|24.74|26.94|24.74|27.01|24.81|26.94|24.74|0
1717461000000|2024-06-04 00:30:00|26.91|24.71|26.84|24.64|26.96|24.76|26.84|24.64|0
1717461300000|2024-06-04 00:35:00|26.81|24.61|26.86|24.66|26.89|24.69|26.79|24.59|0
1717461600000|2024-06-04 00:40:00|26.85|24.65|26.88|24.68|26.89|24.69|26.79|24.59|0
1717461900000|2024-06-04 00:45:00|26.86|24.66|26.97|24.77|27.06|24.86|26.86|24.66|0
1717462200000|2024-06-04 00:50:00|26.96|24.76|26.86|24.66|27.03|24.83|26.83|24.63|0
1717462500000|2024-06-04 00:55:00|26.83|24.63|26.88|24.68|26.98|24.78|26.83|24.63|0
1717462800000|2024-06-04 01:00:00|26.9|24.7|26.95|24.75|27|24.8|26.83|24.63|0
1717463100000|2024-06-04 01:05:00|26.93|24.73|27.1|24.9|27.13|24.93|26.93|24.73|0
1717463400000|2024-06-04 01:10:00|27.13|24.93|27.15|24.95|27.15|24.95|27.1|24.9|0
1717463700000|2024-06-04 01:15:00|27.17|24.97|27.17|24.97|27.2|25|27.12|24.92|0
1717464000000|2024-06-04 01:20:00|27.2|25|27.22|25.02|27.22|25.02|27.15|24.95|0
1717464300000|2024-06-04 01:25:00|27.2|25|27.17|24.97|27.22|25.02|27.14|24.94|0
1717464600000|2024-06-04 01:30:00|27.14|24.94|27.19|24.99|27.22|25.02|27.12|24.92|0
1717464900000|2024-06-04 01:35:00|27.22|25.02|27.08|24.88|27.24|25.04|27.08|24.88|0
1717465200000|2024-06-04 01:40:00|27.09|24.89|26.89|24.69|27.09|24.89|26.89|24.69|0
1717465500000|2024-06-04 01:45:00|26.92|24.72|26.94|24.74|26.97|24.77|26.89|24.69|0
1717465800000|2024-06-04 01:50:00|26.89|24.69|26.91|24.71|27.04|24.84|26.89|24.69|0
1717466100000|2024-06-04 01:55:00|26.89|24.69|26.99|24.79|27.02|24.82|26.89|24.69|0
1717466400000|2024-06-04 02:00:00|27.01|24.81|27.16|24.96|27.24|25.04|26.99|24.79|0
1717466700000|2024-06-04 02:05:00|27.13|24.93|27.08|24.88|27.18|24.98|27.06|24.86|0
1717467000000|2024-06-04 02:10:00|27.06|24.86|27.13|24.93|27.13|24.93|27.06|24.86|0
1717467300000|2024-06-04 02:15:00|27.11|24.91|27.15|24.95|27.18|24.98|27.08|24.88|0
1717467600000|2024-06-04 02:20:00|27.14|24.94|27.15|24.95|27.2|25|27.14|24.94|0
1717467900000|2024-06-04 02:25:00|27.13|24.93|27.2|25|27.2|25|27.1|24.9|0
1717468200000|2024-06-04 02:30:00|27.18|24.98|27.15|24.95|27.25|25.05|27.1|24.9|0
1717468500000|2024-06-04 02:35:00|27.13|24.93|27.17|24.97|27.2|25|27.12|24.92|0
1717468800000|2024-06-04 02:40:00|27.15|24.95|27.07|24.87|27.17|24.97|27.07|24.87|0
1717469100000|2024-06-04 02:45:00|27.1|24.9|27.1|24.9|27.15|24.95|27.07|24.87|0
1717469400000|2024-06-04 02:50:00|27.07|24.87|27.12|24.92|27.14|24.94|27.07|24.87|0
1717469700000|2024-06-04 02:55:00|27.14|24.94|27.14|24.94|27.24|25.04|27.13|24.93|0
1717470000000|2024-06-04 03:00:00|27.17|24.97|27.24|25.04|27.24|25.04|27.14|24.94|0
1717470300000|2024-06-04 03:05:00|27.22|25.02|27.14|24.94|27.27|25.07|27.12|24.92|0
1717470600000|2024-06-04 03:10:00|27.12|24.92|27.16|24.96|27.16|24.96|27.09|24.89|0
1717470900000|2024-06-04 03:15:00|27.14|24.94|27.21|25.01|27.21|25.01|27.11|24.91|0
1717471200000|2024-06-04 03:20:00|27.19|24.99|27.29|25.09|27.29|25.09|27.19|24.99|0
1717471500000|2024-06-04 03:25:00|27.31|25.11|27.34|25.14|27.49|25.29|27.31|25.11|0
1717471800000|2024-06-04 03:30:00|27.28|25.08|27.26|25.06|27.31|25.11|27.21|25.01|0
1717472100000|2024-06-04 03:35:00|27.23|25.03|27.26|25.06|27.31|25.11|27.23|25.03|0
1717472400000|2024-06-04 03:40:00|27.23|25.03|27.2|25|27.28|25.08|27.2|25|0
1717472700000|2024-06-04 03:45:00|27.23|25.03|27.13|24.93|27.28|25.08|27.1|24.9|0
1717473000000|2024-06-04 03:50:00|27.15|24.95|27.15|24.95|27.2|25|27.13|24.93|0
1717473300000|2024-06-04 03:55:00|27.13|24.93|27.13|24.93|27.15|24.95|27.13|24.93|0
1717473600000|2024-06-04 04:00:00|27.15|24.95|27.2|25|27.22|25.02|27.15|24.95|0
1717473900000|2024-06-04 04:05:00|27.19|24.99|27.15|24.95|27.22|25.02|27.12|24.92|0
1717474200000|2024-06-04 04:10:00|27.12|24.92|27.17|24.97|27.2|25|27.12|24.92|0
1717474500000|2024-06-04 04:15:00|27.2|25|27.09|24.89|27.2|25|27.08|24.88|0
1717474800000|2024-06-04 04:20:00|27.12|24.92|27.04|24.84|27.14|24.94|27.04|24.84|0
1717475100000|2024-06-04 04:25:00|27.07|24.87|27.07|24.87|27.12|24.92|27.07|24.87|0
1717475400000|2024-06-04 04:30:00|27.09|24.89|27.02|24.82|27.09|24.89|27.02|24.82|0
1717475700000|2024-06-04 04:35:00|27.01|24.81|27.01|24.81|27.06|24.86|27.01|24.81|0
1717476000000|2024-06-04 04:40:00|27.04|24.84|27.09|24.89|27.11|24.91|27.04|24.84|0
1717476300000|2024-06-04 04:45:00|27.11|24.91|27.16|24.96|27.16|24.96|27.09|24.89|0
1717476600000|2024-06-04 04:50:00|27.19|24.99|27.23|25.03|27.26|25.06|27.19|24.99|0
1717476900000|2024-06-04 04:55:00|27.21|25.01|27.28|25.08|27.31|25.11|27.21|25.01|0
1717477200000|2024-06-04 05:00:00|27.26|25.06|27.28|25.08|27.31|25.11|27.23|25.03|0
1717477500000|2024-06-04 05:05:00|27.26|25.06|27.26|25.06|27.33|25.13|27.26|25.06|0
1717477800000|2024-06-04 05:10:00|27.28|25.08|27.23|25.03|27.28|25.08|27.23|25.03|0
1717478100000|2024-06-04 05:15:00|27.25|25.05|27.23|25.03|27.33|25.13|27.23|25.03|0
1717478400000|2024-06-04 05:20:00|27.2|25|27.3|25.1|27.3|25.1|27.18|24.98|0
1717478700000|2024-06-04 05:25:00|27.33|25.13|27.3|25.1|27.35|25.15|27.27|25.07|0
1717479000000|2024-06-04 05:30:00|27.27|25.07|27.35|25.15|27.4|25.2|27.25|25.05|0
1717479300000|2024-06-04 05:35:00|27.37|25.17|27.4|25.2|27.45|25.25|27.35|25.15|0
1717479600000|2024-06-04 05:40:00|27.42|25.22|27.42|25.22|27.45|25.25|27.37|25.17|0
1717479900000|2024-06-04 05:45:00|27.4|25.2|27.29|25.09|27.42|25.22|27.27|25.07|0
1717480200000|2024-06-04 05:50:00|27.27|25.07|27.32|25.12|27.42|25.22|27.27|25.07|0
1717480500000|2024-06-04 05:55:00|27.34|25.14|27.22|25.02|27.34|25.14|27.19|24.99|0
1717480800000|2024-06-04 06:00:00|27.24|25.04|27.34|25.14|27.44|25.24|27.21|25.01|0
1717481100000|2024-06-04 06:05:00|27.39|25.19|27.41|25.21|27.44|25.24|27.34|25.14|0
1717481400000|2024-06-04 06:10:00|27.44|25.24|27.39|25.19|27.46|25.26|27.34|25.14|0
1717481700000|2024-06-04 06:15:00|27.36|25.16|27.59|25.39|27.59|25.39|27.36|25.16|0
1717482000000|2024-06-04 06:20:00|27.56|25.36|27.64|25.44|27.66|25.46|27.54|25.34|0
1717482300000|2024-06-04 06:25:00|27.66|25.46|27.71|25.51|27.79|25.59|27.66|25.46|0
1717482600000|2024-06-04 06:30:00|27.69|25.49|28.02|25.82|28.02|25.82|27.66|25.46|0
1717482900000|2024-06-04 06:35:00|28.04|25.84|28.17|25.97|28.28|26.08|28.02|25.82|0
1717483200000|2024-06-04 06:40:00|28.2|26|28.25|26.05|28.28|26.08|28.14|25.94|0
1717483500000|2024-06-04 06:45:00|28.27|26.07|28.22|26.02|28.35|26.15|28.19|25.99|0
1717483800000|2024-06-04 06:50:00|28.19|25.99|28.19|25.99|28.22|26.02|28.06|25.86|0
1717484100000|2024-06-04 06:55:00|28.22|26.02|28.19|25.99|28.3|26.1|28.14|25.94|0
1717484400000|2024-06-04 07:00:00|28.17|25.97|28.22|26.02|28.43|26.23|28.09|25.89|0
1717484700000|2024-06-04 07:05:00|28.19|25.99|28.37|26.17|28.4|26.2|28.19|25.99|0
1717485000000|2024-06-04 07:10:00|28.4|26.2|28.63|26.43|28.76|26.56|28.37|26.17|0
1717485300000|2024-06-04 07:15:00|28.62|26.42|28.67|26.47|28.86|26.66|28.5|26.3|0
1717485600000|2024-06-04 07:20:00|28.7|26.5|28.75|26.55|28.91|26.71|28.64|26.44|0
1717485900000|2024-06-04 07:25:00|28.72|26.52|28.8|26.6|28.88|26.68|28.67|26.47|0
1717486200000|2024-06-04 07:30:00|28.77|26.57|28.35|26.15|28.85|26.65|28.35|26.15|0
1717486500000|2024-06-04 07:35:00|28.38|26.18|28.25|26.05|28.48|26.28|28.25|26.05|0
1717486800000|2024-06-04 07:40:00|28.22|26.02|28.04|25.84|28.3|26.1|28.01|25.81|0
1717487100000|2024-06-04 07:45:00|28.08|25.88|27.91|25.71|28.12|25.92|27.86|25.66|0
1717487400000|2024-06-04 07:50:00|27.88|25.68|27.93|25.73|27.99|25.79|27.78|25.58|0
1717487700000|2024-06-04 07:55:00|27.88|25.68|28.19|25.99|28.29|26.09|27.88|25.68|0
1717488000000|2024-06-04 08:00:00|28.16|25.96|28.84|26.64|28.95|26.75|28.16|25.96|0
1717488300000|2024-06-04 08:05:00|28.9|26.7|28.5|26.3|28.92|26.72|28.42|26.22|0
1717488600000|2024-06-04 08:10:00|28.53|26.33|28.95|26.75|29.03|26.83|28.5|26.3|0
1717488900000|2024-06-04 08:15:00|28.92|26.72|28.71|26.51|28.92|26.72|28.58|26.38|0
1717489200000|2024-06-04 08:20:00|28.68|26.48|28.7|26.5|28.73|26.53|28.47|26.27|0
1717489500000|2024-06-04 08:25:00|28.73|26.53|28.97|26.77|28.99|26.79|28.73|26.53|0
1717489800000|2024-06-04 08:30:00|28.99|26.79|29.64|27.44|29.72|27.52|28.89|26.69|0
1717490100000|2024-06-04 08:35:00|29.72|27.52|29.61|27.41|29.77|27.57|29.45|27.25|0
1717490400000|2024-06-04 08:40:00|29.63|27.43|29.39|27.19|29.77|27.57|29.04|26.84|0
1717490700000|2024-06-04 08:45:00|29.41|27.21|29.65|27.45|29.65|27.45|29.3|27.1|0
1717491000000|2024-06-04 08:50:00|29.63|27.43|29.86|27.66|30.12|27.92|29.63|27.43|0
1717491300000|2024-06-04 08:55:00|29.87|27.67|29.95|27.75|30.1|27.9|29.79|27.59|0
1717491600000|2024-06-04 09:00:00|29.9|27.7|30.92|28.72|30.92|28.72|29.76|27.56|0
1717491900000|2024-06-04 09:05:00|30.89|28.69|30.53|28.33|30.89|28.69|30.33|28.13|0
1717492200000|2024-06-04 09:10:00|30.5|28.3|30.08|27.88|30.56|28.36|29.97|27.77|0
1717492500000|2024-06-04 09:15:00|30.17|27.97|30.44|28.24|30.53|28.33|30.11|27.91|0
1717492800000|2024-06-04 09:20:00|30.41|28.21|30.5|28.3|30.63|28.43|30.27|28.07|0
1717493100000|2024-06-04 09:25:00|30.52|28.32|30.47|28.27|30.55|28.35|30.16|27.96|0
1717493400000|2024-06-04 09:30:00|30.44|28.24|30.33|28.13|30.49|28.29|30.13|27.93|0
1717493700000|2024-06-04 09:35:00|30.35|28.15|30.13|27.93|30.46|28.26|30.13|27.93|0
1717494000000|2024-06-04 09:40:00|30.1|27.9|30.13|27.93|30.13|27.93|29.83|27.63|0
1717494300000|2024-06-04 09:45:00|30.16|27.96|30.35|28.15|30.57|28.37|30.05|27.85|0
1717494600000|2024-06-04 09:50:00|30.38|28.18|30.63|28.43|30.74|28.54|30.38|28.18|0
1717494900000|2024-06-04 09:55:00|29.96|27.76|30.48|28.28|30.67|28.47|29.85|27.65|0
1717495200000|2024-06-04 10:00:00|30.45|28.25|30.42|28.22|30.53|28.33|30.34|28.14|0
1717495500000|2024-06-04 10:05:00|30.45|28.25|30.78|28.58|30.92|28.72|30.45|28.25|0
1717495800000|2024-06-04 10:10:00|30.81|28.61|30.44|28.24|30.89|28.69|30.44|28.24|0
1717496100000|2024-06-04 10:15:00|30.42|28.22|30.11|27.91|30.44|28.24|30.06|27.86|0
1717496400000|2024-06-04 10:20:00|30.08|27.88|30.05|27.85|30.19|27.99|30|27.8|0
1717496700000|2024-06-04 10:25:00|30.07|27.87|30.36|28.16|30.38|28.18|30|27.8|0
1717497000000|2024-06-04 10:30:00|30.38|28.18|30.16|27.96|30.47|28.27|30.11|27.91|0
1717497300000|2024-06-04 10:35:00|30.13|27.93|30.1|27.9|30.16|27.96|30|27.8|0
1717497600000|2024-06-04 10:40:00|30.12|27.92|30.19|27.99|30.27|28.07|29.99|27.79|0
1717497900000|2024-06-04 10:45:00|30.21|28.01|30.27|28.07|30.32|28.12|30.02|27.82|0
1717498200000|2024-06-04 10:50:00|30.25|28.05|30.35|28.15|30.4|28.2|30.13|27.93|0
1717498500000|2024-06-04 10:55:00|30.38|28.18|30.1|27.9|30.4|28.2|30.1|27.9|0
1717498800000|2024-06-04 11:00:00|30.07|27.87|29.99|27.79|30.62|28.42|29.82|27.62|0
1717499100000|2024-06-04 11:05:00|29.96|27.76|29.99|27.79|30.07|27.87|29.94|27.74|0
1717499400000|2024-06-04 11:10:00|30.02|27.82|29.93|27.73|30.1|27.9|29.93|27.73|0
1717499700000|2024-06-04 11:15:00|29.96|27.76|29.8|27.6|30.02|27.82|29.74|27.54|0
1717500000000|2024-06-04 11:20:00|29.82|27.62|29.77|27.57|29.88|27.68|29.74|27.54|0
1717500300000|2024-06-04 11:25:00|29.78|27.58|29.93|27.73|29.93|27.73|29.74|27.54|0
1717500600000|2024-06-04 11:30:00|29.96|27.76|29.55|27.35|29.98|27.78|29.49|27.29|0
1717500900000|2024-06-04 11:35:00|29.52|27.32|29.36|27.16|29.57|27.37|29.36|27.16|0
1717501200000|2024-06-04 11:40:00|29.37|27.17|29.25|27.05|29.44|27.24|29.25|27.05|0
1717501500000|2024-06-04 11:45:00|29.28|27.08|29.52|27.32|29.54|27.34|29.27|27.07|0
1717501800000|2024-06-04 11:50:00|29.49|27.29|29.3|27.1|29.6|27.4|29.3|27.1|0
1717502100000|2024-06-04 11:55:00|29.33|27.13|29.19|26.99|29.38|27.18|29.16|26.96|0
1717502400000|2024-06-04 12:00:00|29.27|27.07|29.86|27.66|29.86|27.66|29.16|26.96|0
1717502700000|2024-06-04 12:05:00|29.89|27.69|29.92|27.72|30|27.8|29.7|27.5|0
1717503000000|2024-06-04 12:10:00|29.94|27.74|29.59|27.39|29.94|27.74|29.51|27.31|0
1717503300000|2024-06-04 12:15:00|29.56|27.36|29.37|27.17|29.75|27.55|29.34|27.14|0
1717503600000|2024-06-04 12:20:00|29.34|27.14|29.48|27.28|29.48|27.28|29.32|27.12|0
1717503900000|2024-06-04 12:25:00|29.5|27.3|29.37|27.17|29.5|27.3|29.29|27.09|0
1717504200000|2024-06-04 12:30:00|29.4|27.2|29.26|27.06|29.42|27.22|29.26|27.06|0
1717504500000|2024-06-04 12:35:00|29.29|27.09|29.42|27.22|29.45|27.25|29.29|27.09|0
1717504800000|2024-06-04 12:40:00|29.39|27.19|29.31|27.11|29.47|27.27|29.23|27.03|0
1717505100000|2024-06-04 12:45:00|29.28|27.08|29.02|26.82|29.31|27.11|28.99|26.79|0
1717505400000|2024-06-04 12:50:00|29.04|26.84|28.99|26.79|29.04|26.84|28.88|26.68|0
1717505700000|2024-06-04 12:55:00|29.01|26.81|28.99|26.79|29.12|26.92|28.96|26.76|0
1717506000000|2024-06-04 13:00:00|28.96|26.76|29.09|26.89|29.09|26.89|28.88|26.68|0
1717506300000|2024-06-04 13:05:00|29.12|26.92|28.98|26.78|29.12|26.92|28.93|26.73|0
1717506600000|2024-06-04 13:10:00|28.96|26.76|28.64|26.44|29.09|26.89|28.53|26.33|0
1717506900000|2024-06-04 13:15:00|28.66|26.46|28.58|26.38|28.69|26.49|28.56|26.36|0
1717507200000|2024-06-04 13:20:00|28.61|26.41|28.69|26.49|28.71|26.51|28.45|26.25|0
1717507500000|2024-06-04 13:25:00|28.71|26.51|28.63|26.43|28.71|26.51|28.58|26.38|0
1717507800000|2024-06-04 13:30:00|28.58|26.38|29.41|27.21|29.46|27.26|28.35|26.15|0
1717508100000|2024-06-04 13:35:00|29.43|27.23|28.93|26.73|29.46|27.26|28.74|26.54|0
1717508400000|2024-06-04 13:40:00|28.9|26.7|28.82|26.62|29.22|27.02|28.77|26.57|0
1717508700000|2024-06-04 13:45:00|28.85|26.65|28.66|26.46|28.92|26.72|28.42|26.22|0
1717509000000|2024-06-04 13:50:00|28.63|26.43|28.76|26.56|28.87|26.67|28.48|26.28|0
1717509300000|2024-06-04 13:55:00|28.71|26.51|28.91|26.71|29.24|27.04|28.58|26.38|0
1717509600000|2024-06-04 14:00:00|28.23|26.03|28.16|25.96|28.29|26.09|27.47|25.27|0
1717509900000|2024-06-04 14:05:00|28.24|26.04|29.05|26.85|29.1|26.9|28.24|26.04|0
1717510200000|2024-06-04 14:10:00|29.1|26.9|29.18|26.98|29.48|27.28|28.71|26.51|0
1717510500000|2024-06-04 14:15:00|29.29|27.09|28.64|26.44|29.31|27.11|28.36|26.16|0
1717510800000|2024-06-04 14:20:00|28.69|26.49|29.17|26.97|29.22|27.02|28.27|26.07|0
1717511100000|2024-06-04 14:25:00|29.19|26.99|28.25|26.05|29.19|26.99|28.25|26.05|0
1717511400000|2024-06-04 14:30:00|28.32|26.12|28.48|26.28|28.58|26.38|27.86|25.66|0
1717511700000|2024-06-04 14:35:00|28.45|26.25|28.42|26.22|28.98|26.78|28.42|26.22|0
1717512000000|2024-06-04 14:40:00|28.32|26.12|28.04|25.84|28.32|26.12|27.91|25.71|0
1717512300000|2024-06-04 14:45:00|28.01|25.81|28.63|26.43|28.79|26.59|27.93|25.73|0
1717512600000|2024-06-04 14:50:00|28.66|26.46|28.63|26.43|28.84|26.64|28.34|26.14|0
1717512900000|2024-06-04 14:55:00|28.66|26.46|29.37|27.17|29.45|27.25|28.66|26.46|0
1717513200000|2024-06-04 15:00:00|29.4|27.2|28.93|26.73|29.48|27.28|28.93|26.73|0
1717513500000|2024-06-04 15:05:00|28.95|26.75|29.51|27.31|29.89|27.69|28.95|26.75|0
1717513800000|2024-06-04 15:10:00|29.49|27.29|29.75|27.55|29.81|27.61|29.27|27.07|0
1717514100000|2024-06-04 15:15:00|29.78|27.58|29.21|27.01|29.81|27.61|29.08|26.88|0
1717514400000|2024-06-04 15:20:00|29.19|26.99|28.92|26.72|29.24|27.04|28.63|26.43|0
1717514700000|2024-06-04 15:25:00|28.89|26.69|29.37|27.17|29.4|27.2|28.84|26.64|0
1717515000000|2024-06-04 15:30:00|29.43|27.23|29.86|27.66|30.05|27.85|29.37|27.17|0
1717515300000|2024-06-04 15:35:00|29.88|27.68|29.72|27.52|30.13|27.93|29.58|27.38|0
1717515600000|2024-06-04 15:40:00|29.69|27.49|29.69|27.49|29.85|27.65|29.58|27.38|0
1717515900000|2024-06-04 15:45:00|29.72|27.52|29.74|27.54|29.91|27.71|29.45|27.25|0
1717516200000|2024-06-04 15:50:00|29.72|27.52|29.61|27.41|29.8|27.6|29.5|27.3|0
1717516500000|2024-06-04 15:55:00|29.58|27.38|30.04|27.84|30.07|27.87|29.55|27.35|0
1717516800000|2024-06-04 16:00:00|29.99|27.79|29.93|27.73|30.37|28.17|29.79|27.59|0
1717517100000|2024-06-04 16:05:00|29.9|27.7|30.17|27.97|30.37|28.17|29.82|27.62|0
1717517400000|2024-06-04 16:10:00|30.15|27.95|30.06|27.86|30.31|28.11|30.01|27.81|0
1717517700000|2024-06-04 16:15:00|30.09|27.89|29.19|26.99|30.25|28.05|29.16|26.96|0
1717518000000|2024-06-04 16:20:00|29.22|27.02|29|26.8|29.38|27.18|28.97|26.77|0
1717518300000|2024-06-04 16:25:00|28.95|26.75|28.41|26.21|29|26.8|28.34|26.14|0
1717518600000|2024-06-04 16:30:00|28.47|26.27|28.47|26.27|28.68|26.48|28.41|26.21|0
1717518900000|2024-06-04 16:35:00|28.44|26.24|28.41|26.21|28.78|26.58|28.39|26.19|0
1717519200000|2024-06-04 16:40:00|28.44|26.24|27.84|25.64|28.49|26.29|27.76|25.56|0
1717519500000|2024-06-04 16:45:00|27.86|25.66|27.6|25.4|27.86|25.66|27.43|25.23|0
1717519800000|2024-06-04 16:50:00|27.66|25.46|28.02|25.82|28.38|26.18|27.66|25.46|0
1717520100000|2024-06-04 16:55:00|27.99|25.79|27.88|25.68|27.99|25.79|27.78|25.58|0
1717520400000|2024-06-04 17:00:00|27.91|25.71|28.04|25.84|28.27|26.07|27.88|25.68|0
1717520700000|2024-06-04 17:05:00|27.99|25.79|28.53|26.33|28.72|26.52|27.99|25.79|0
1717521000000|2024-06-04 17:10:00|28.48|26.28|27.93|25.73|28.48|26.28|27.88|25.68|0
1717521300000|2024-06-04 17:15:00|27.98|25.78|27.72|25.52|28.11|25.91|27.7|25.5|0
1717521600000|2024-06-04 17:20:00|27.7|25.5|27.83|25.63|27.9|25.7|27.57|25.37|0
1717521900000|2024-06-04 17:25:00|27.88|25.68|27.39|25.19|28.19|25.99|27.34|25.14|0
1717522200000|2024-06-04 17:30:00|27.34|25.14|27.87|25.67|27.95|25.75|27.26|25.06|0
1717522500000|2024-06-04 17:35:00|27.85|25.65|27.74|25.54|27.98|25.78|27.67|25.47|0
1717522800000|2024-06-04 17:40:00|27.72|25.52|27.79|25.59|27.79|25.59|27.41|25.21|0
1717523100000|2024-06-04 17:45:00|27.77|25.57|27.59|25.39|27.77|25.57|27.46|25.26|0
1717523400000|2024-06-04 17:50:00|27.56|25.36|27.38|25.18|27.71|25.51|27.36|25.16|0
1717523700000|2024-06-04 17:55:00|27.41|25.21|27.48|25.28|27.76|25.56|27.28|25.08|0
1717524000000|2024-06-04 18:00:00|27.53|25.33|27.23|25.03|27.63|25.43|27.2|25|0
1717524300000|2024-06-04 18:05:00|27.25|25.05|27.25|25.05|27.4|25.2|27.17|24.97|0
1717524600000|2024-06-04 18:10:00|27.28|25.08|26.95|24.75|27.38|25.18|26.82|24.62|0
1717524900000|2024-06-04 18:15:00|26.92|24.72|26.25|24.05|26.92|24.72|26.13|23.93|0
1717525200000|2024-06-04 18:20:00|26.23|24.03|25.5|23.3|26.23|24.03|25.41|23.21|0
1717525500000|2024-06-04 18:25:00|25.48|23.28|26.8|24.6|28.04|25.84|25.38|23.18|0
1717525800000|2024-06-04 18:30:00|26.82|24.62|27.21|25.01|27.26|25.06|26.75|24.55|0
1717526100000|2024-06-04 18:35:00|27.16|24.96|27.04|24.84|27.29|25.09|26.99|24.79|0
1717526400000|2024-06-04 18:40:00|27.06|24.86|26.74|24.54|27.21|25.01|26.72|24.52|0
1717526700000|2024-06-04 18:45:00|26.77|24.57|26.74|24.54|26.89|24.69|26.57|24.37|0
1717527000000|2024-06-04 18:50:00|26.72|24.52|26.89|24.69|26.94|24.74|26.59|24.39|0
1717527300000|2024-06-04 18:55:00|26.94|24.74|27.36|25.16|27.43|25.23|26.81|24.61|0
1717527600000|2024-06-04 19:00:00|27.33|25.13|28.74|26.54|28.87|26.67|27.33|25.13|0
1717527900000|2024-06-04 19:05:00|28.84|26.64|28.55|26.35|29.13|26.93|28.45|26.25|0
1717528200000|2024-06-04 19:10:00|28.53|26.33|28.47|26.27|28.58|26.38|28.06|25.86|0
1717528500000|2024-06-04 19:15:00|28.55|26.35|28.32|26.12|28.55|26.35|28.01|25.81|0
1717528800000|2024-06-04 19:20:00|28.29|26.09|28.06|25.86|28.45|26.25|27.98|25.78|0
1717529100000|2024-06-04 19:25:00|28.08|25.88|28.08|25.88|28.31|26.11|27.93|25.73|0
1717529400000|2024-06-04 19:30:00|28.11|25.91|28.18|25.98|28.55|26.35|27.93|25.73|0
1717529700000|2024-06-04 19:35:00|28.26|26.06|28.44|26.24|28.73|26.53|28.13|25.93|0
1717530000000|2024-06-04 19:40:00|28.36|26.16|27.47|25.27|28.36|26.16|27.47|25.27|0
1717530300000|2024-06-04 19:45:00|27.54|25.34|27.74|25.54|28.15|25.95|27.39|25.19|0
1717530600000|2024-06-04 19:50:00|27.77|25.57|27.36|25.16|27.77|25.57|27.14|24.94|0
1717530900000|2024-06-04 19:55:00|27.34|25.14|27.36|25.16|27.57|25.37|27.26|25.06|0
1717531200000|2024-06-04 20:00:00|27.51|25.31|27.51|25.31|27.69|25.49|27.46|25.26|0
1717531500000|2024-06-04 20:05:00|27.49|25.29|27.36|25.16|27.56|25.36|27.29|25.09|0
1717531800000|2024-06-04 20:10:00|27.34|25.14|27.28|25.08|27.34|25.14|27.18|24.98|0
1717532100000|2024-06-04 20:15:00|27.38|24.98|27.28|24.88|27.38|24.98|27.23|24.83|0
1717532400000|2024-06-04 20:20:00|27.26|24.86|27.28|24.88|27.28|24.88|27.21|24.81|0
1717532700000|2024-06-04 20:25:00|27.26|24.86|27.33|24.93|27.38|24.98|27.26|24.86|0
1717533000000|2024-06-04 20:30:00|27.35|24.95|27.33|24.93|27.35|24.95|27.28|24.88|0
1717533300000|2024-06-04 20:35:00|27.3|24.9|27.38|24.98|27.43|25.03|27.3|24.9|0
1717533600000|2024-06-04 20:40:00|27.4|25|27.25|24.85|27.4|25|27.23|24.83|0
1717533900000|2024-06-04 20:45:00|27.27|24.87|27.22|24.82|27.27|24.87|27.22|24.82|0
1717534200000|2024-06-04 20:50:00|27.21|24.81|27.2|24.8|27.22|24.82|27.17|24.77|0
1717534500000|2024-06-04 20:55:00|27.22|24.82|27.36|24.96|27.36|24.96|27.22|24.82|0
1717534800000|2024-06-04 21:00:00|27.35|24.95|27.33|24.93|27.37|24.97|27.31|24.91|0
1717535100000|2024-06-04 21:05:00|27.34|24.94|27.35|24.95|27.35|24.95|27.34|24.94|0
1717535400000|2024-06-04 21:10:00|27.36|24.96|27.36|24.96|27.39|24.99|27.35|24.95|0
1717535700000|2024-06-04 21:15:00|27.38|24.98|27.38|24.98|27.4|25|27.36|24.96|0
1717536000000|2024-06-04 21:20:00|27.4|25|27.42|25.02|27.42|25.02|27.38|24.98|0
1717536300000|2024-06-04 21:25:00|27.41|25.01|27.41|25.01|27.41|25.01|27.38|24.98|0
1717536600000|2024-06-04 21:30:00|27.38|24.98|27.43|25.03|27.43|25.03|27.38|24.98|0
1717536900000|2024-06-04 21:35:00|27.42|25.02|27.39|24.99|27.43|25.03|27.37|24.97|0
1717537200000|2024-06-04 21:40:00|27.38|24.98|27.39|24.99|27.4|25|27.37|24.97|0
1717537500000|2024-06-04 21:45:00|27.41|25.01|27.42|25.02|27.43|25.03|27.4|25|0
1717537800000|2024-06-04 21:50:00|27.41|25.01|27.39|24.99|27.42|25.02|27.38|24.98|0
1717538100000|2024-06-04 21:55:00|27.38|24.98|27.38|24.98|27.4|25|27.38|24.98|0
1717538400000|2024-06-04 22:00:00|27.37|24.97|27.35|24.95|27.37|24.97|27.18|24.78|0
1717538700000|2024-06-04 22:05:00|27.33|24.93|27.5|25.1|27.58|25.18|27.3|24.9|0
1717539000000|2024-06-04 22:10:00|27.47|25.07|27.45|25.05|27.47|25.07|27.4|25|0
1717539300000|2024-06-04 22:15:00|27.42|25.02|27.42|25.02|27.45|25.05|27.37|24.97|0
1717539600000|2024-06-04 22:20:00|27.4|25|27.32|24.92|27.4|25|27.32|24.92|0
1717539900000|2024-06-04 22:25:00|27.34|24.94|27.32|24.92|27.37|24.97|27.32|24.92|0
1717540200000|2024-06-04 22:30:00|27.34|24.94|27.29|24.89|27.34|24.94|27.29|24.89|0
1717540500000|2024-06-04 22:35:00|27.28|24.88|27.17|24.77|27.29|24.89|27.17|24.77|0
1717540800000|2024-06-04 22:40:00|27.19|24.79|27.21|24.81|27.24|24.84|27.17|24.77|0
1717541100000|2024-06-04 22:45:00|27.19|24.79|27.06|24.66|27.19|24.79|27.04|24.64|0
1717541400000|2024-06-04 22:50:00|27.09|24.69|27.04|24.64|27.09|24.69|27.01|24.61|0
1717541700000|2024-06-04 22:55:00|27.01|24.61|26.96|24.56|27.01|24.61|26.96|24.56|0
1717542000000|2024-06-04 23:00:00|26.94|24.54|26.79|24.39|26.94|24.54|26.79|24.39|0
1717542300000|2024-06-04 23:05:00|26.81|24.41|26.62|24.22|26.81|24.41|26.57|24.17|0
1717542600000|2024-06-04 23:10:00|26.59|24.19|26.64|24.24|26.64|24.24|26.57|24.17|0
1717542900000|2024-06-04 23:15:00|26.61|24.21|26.71|24.31|26.76|24.36|26.61|24.21|0
1717543200000|2024-06-04 23:20:00|26.74|24.34|26.88|24.48|26.88|24.48|26.74|24.34|0
1717543500000|2024-06-04 23:25:00|26.91|24.51|26.86|24.46|26.93|24.53|26.83|24.43|0
1717543800000|2024-06-04 23:30:00|26.83|24.43|26.66|24.26|26.86|24.46|26.66|24.26|0
1717544100000|2024-06-04 23:35:00|26.68|24.28|26.79|24.39|26.8|24.4|26.66|24.26|0
1717544400000|2024-06-04 23:40:00|26.78|24.38|26.88|24.48|26.88|24.48|26.78|24.38|0
1717544700000|2024-06-04 23:45:00|26.85|24.45|26.75|24.35|26.88|24.48|26.75|24.35|0
1717545000000|2024-06-04 23:50:00|26.78|24.38|26.73|24.33|26.82|24.42|26.7|24.3|0
1717545300000|2024-06-04 23:55:00|26.7|24.3|26.65|24.25|26.7|24.3|26.64|24.24|0
1717545600000|2024-06-05 00:00:00|26.63|24.23|26.7|24.3|26.75|24.35|26.63|24.23|0
1717545900000|2024-06-05 00:05:00|26.67|24.27|26.72|24.32|26.79|24.39|26.67|24.27|0
1717546200000|2024-06-05 00:10:00|26.7|24.3|26.62|24.22|26.75|24.35|26.62|24.22|0
1717546500000|2024-06-05 00:15:00|26.55|24.35|26.54|24.34|26.62|24.42|26.52|24.32|0
1717546800000|2024-06-05 00:20:00|26.52|24.32|26.54|24.34|26.62|24.42|26.49|24.29|0
1717547100000|2024-06-05 00:25:00|26.52|24.32|26.32|24.12|27.07|24.87|26.29|24.09|0
1717547400000|2024-06-05 00:30:00|26.34|24.14|26.29|24.09|26.34|24.14|26.29|24.09|0
1717547700000|2024-06-05 00:35:00|26.3|24.1|26.31|24.11|26.34|24.14|26.27|24.07|0
1717548000000|2024-06-05 00:40:00|26.29|24.09|26.36|24.16|26.36|24.16|26.29|24.09|0
1717548300000|2024-06-05 00:45:00|26.39|24.19|26.31|24.11|26.39|24.19|26.31|24.11|0
1717548600000|2024-06-05 00:50:00|26.34|24.14|26.55|24.35|26.55|24.35|26.33|24.13|0
1717548900000|2024-06-05 00:55:00|26.53|24.33|26.53|24.33|26.55|24.35|26.45|24.25|0
1717549200000|2024-06-05 01:00:00|26.55|24.35|26.43|24.23|26.55|24.35|26.43|24.23|0
1717549500000|2024-06-05 01:05:00|26.45|24.25|26.5|24.3|26.5|24.3|26.43|24.23|0
1717549800000|2024-06-05 01:10:00|26.52|24.32|26.47|24.27|26.52|24.32|26.45|24.25|0
1717550100000|2024-06-05 01:15:00|26.46|24.26|26.5|24.3|26.5|24.3|26.4|24.2|0
1717550400000|2024-06-05 01:20:00|26.52|24.32|26.69|24.49|26.72|24.52|26.52|24.32|0
1717550700000|2024-06-05 01:25:00|26.68|24.48|26.58|24.38|26.72|24.52|26.57|24.37|0
1717551000000|2024-06-05 01:30:00|26.57|24.37|26.64|24.44|26.66|24.46|26.52|24.32|0
1717551300000|2024-06-05 01:35:00|26.66|24.46|26.54|24.34|26.66|24.46|26.52|24.32|0
1717551600000|2024-06-05 01:40:00|26.51|24.31|26.37|24.17|26.51|24.31|26.37|24.17|0
1717551900000|2024-06-05 01:45:00|26.34|24.14|26.34|24.14|26.34|24.14|26.22|24.02|0
1717552200000|2024-06-05 01:50:00|26.37|24.17|26.41|24.21|26.41|24.21|26.32|24.12|0
1717552500000|2024-06-05 01:55:00|26.39|24.19|26.29|24.09|26.39|24.19|26.29|24.09|0
1717552800000|2024-06-05 02:00:00|26.31|24.11|26.29|24.09|26.34|24.14|26.24|24.04|0
1717553100000|2024-06-05 02:05:00|26.26|24.06|26.17|23.97|26.26|24.06|26.14|23.94|0
1717553400000|2024-06-05 02:10:00|26.18|23.98|26.07|23.87|26.18|23.98|26.05|23.85|0
1717553700000|2024-06-05 02:15:00|26.09|23.89|26.04|23.84|26.09|23.89|26.04|23.84|0
1717554000000|2024-06-05 02:20:00|26.02|23.82|26.04|23.84|26.04|23.84|26.02|23.82|0
1717554300000|2024-06-05 02:25:00|26.02|23.82|26.09|23.89|26.09|23.89|26.02|23.82|0
1717554600000|2024-06-05 02:30:00|26.06|23.86|26.09|23.89|26.09|23.89|25.99|23.79|0
1717554900000|2024-06-05 02:35:00|26.06|23.86|26.11|23.91|26.11|23.91|26.06|23.86|0
1717555200000|2024-06-05 02:40:00|26.09|23.89|26.06|23.86|26.11|23.91|26.04|23.84|0
1717555500000|2024-06-05 02:45:00|26.04|23.84|26.06|23.86|26.08|23.88|26.04|23.84|0
1717555800000|2024-06-05 02:50:00|26.08|23.88|26.15|23.95|26.15|23.95|26.06|23.86|0
1717556100000|2024-06-05 02:55:00|26.13|23.93|26.15|23.95|26.2|24|26.13|23.93|0
1717556400000|2024-06-05 03:00:00|26.13|23.93|26.2|24|26.22|24.02|26.13|23.93|0
1717556700000|2024-06-05 03:05:00|26.22|24.02|26.21|24.01|26.22|24.02|26.17|23.97|0
1717557000000|2024-06-05 03:10:00|26.2|24|26.2|24|26.22|24.02|26.2|24|0
1717557300000|2024-06-05 03:15:00|26.17|23.97|26.15|23.95|26.17|23.97|26.15|23.95|0
1717557600000|2024-06-05 03:20:00|26.16|23.96|26.12|23.92|26.17|23.97|26.12|23.92|0
1717557900000|2024-06-05 03:25:00|26.14|23.94|26.12|23.92|26.17|23.97|26.12|23.92|0
1717558200000|2024-06-05 03:30:00|26.09|23.89|26.02|23.82|26.09|23.89|26|23.8|0
1717558500000|2024-06-05 03:35:00|26|23.8|26.02|23.82|26.04|23.84|26|23.8|0
1717558800000|2024-06-05 03:40:00|26|23.8|25.99|23.79|26.02|23.82|25.97|23.77|0
1717559100000|2024-06-05 03:45:00|26.02|23.82|26.09|23.89|26.09|23.89|25.99|23.79|0
1717559400000|2024-06-05 03:50:00|26.11|23.91|26.11|23.91|26.14|23.94|26.06|23.86|0
1717559700000|2024-06-05 03:55:00|26.14|23.94|26.09|23.89|26.14|23.94|26.06|23.86|0
1717560000000|2024-06-05 04:00:00|26.11|23.91|26.08|23.88|26.11|23.91|26.06|23.86|0
1717560300000|2024-06-05 04:05:00|26.11|23.91|26.08|23.88|26.11|23.91|26.06|23.86|0
1717560600000|2024-06-05 04:10:00|26.11|23.91|26.11|23.91|26.11|23.91|26.08|23.88|0
1717560900000|2024-06-05 04:15:00|26.08|23.88|26.15|23.95|26.15|23.95|26.08|23.88|0
1717561200000|2024-06-05 04:20:00|26.13|23.93|26.15|23.95|26.15|23.95|26.1|23.9|0
1717561500000|2024-06-05 04:25:00|26.13|23.93|26.1|23.9|26.13|23.93|26.1|23.9|0
1717561800000|2024-06-05 04:30:00|26.08|23.88|26.08|23.88|26.1|23.9|26.05|23.85|0
1717562100000|2024-06-05 04:35:00|26.1|23.9|26.1|23.9|26.1|23.9|26.05|23.85|0
1717562400000|2024-06-05 04:40:00|26.07|23.87|26.07|23.87|26.1|23.9|26.05|23.85|0
1717562700000|2024-06-05 04:45:00|26.05|23.85|26.05|23.85|26.1|23.9|26.05|23.85|0
1717563000000|2024-06-05 04:50:00|26.07|23.87|26.02|23.82|26.07|23.87|26.02|23.82|0
1717563300000|2024-06-05 04:55:00|26.05|23.85|26.09|23.89|26.12|23.92|26.02|23.82|0
1717563600000|2024-06-05 05:00:00|26.12|23.92|26.07|23.87|26.12|23.92|26.04|23.84|0
1717563900000|2024-06-05 05:05:00|26.04|23.84|26.02|23.82|26.09|23.89|25.99|23.79|0
1717564200000|2024-06-05 05:10:00|25.99|23.79|25.97|23.77|25.99|23.79|25.94|23.74|0
1717564500000|2024-06-05 05:15:00|25.99|23.79|26.01|23.81|26.04|23.84|25.99|23.79|0
1717564800000|2024-06-05 05:20:00|25.99|23.79|25.99|23.79|26.01|23.81|25.97|23.77|0
1717565100000|2024-06-05 05:25:00|26.01|23.81|26.04|23.84|26.04|23.84|25.99|23.79|0
1717565400000|2024-06-05 05:30:00|26.01|23.81|26.03|23.83|26.04|23.84|25.99|23.79|0
1717565700000|2024-06-05 05:35:00|26.01|23.81|26.11|23.91|26.13|23.93|26.01|23.81|0
1717566000000|2024-06-05 05:40:00|26.09|23.89|26.06|23.86|26.13|23.93|26.06|23.86|0
1717566300000|2024-06-05 05:45:00|26.08|23.88|26.1|23.9|26.13|23.93|26.06|23.86|0
1717566600000|2024-06-05 05:50:00|26.13|23.93|26.25|24.05|26.32|24.12|26.13|23.93|0
1717566900000|2024-06-05 05:55:00|26.27|24.07|26.05|23.85|26.27|24.07|26.05|23.85|0
1717567200000|2024-06-05 06:00:00|26.03|23.83|26.1|23.9|26.15|23.95|26.03|23.83|0
1717567500000|2024-06-05 06:05:00|26.12|23.92|26.19|23.99|26.24|24.04|26.1|23.9|0
1717567800000|2024-06-05 06:10:00|26.22|24.02|26.24|24.04|26.29|24.09|26.19|23.99|0
1717568100000|2024-06-05 06:15:00|26.26|24.06|26.21|24.01|26.29|24.09|26.17|23.97|0
1717568400000|2024-06-05 06:20:00|26.19|23.99|26.21|24.01|26.31|24.11|26.14|23.94|0
1717568700000|2024-06-05 06:25:00|26.23|24.03|26.36|24.16|26.77|24.57|26.16|23.96|0
1717569000000|2024-06-05 06:30:00|26.34|24.14|26.31|24.11|26.36|24.16|26.24|24.04|0
1717569300000|2024-06-05 06:35:00|26.29|24.09|26.3|24.1|26.38|24.18|26.26|24.06|0
1717569600000|2024-06-05 06:40:00|26.28|24.08|26.38|24.18|26.38|24.18|26.24|24.04|0
1717569900000|2024-06-05 06:45:00|26.4|24.2|26.49|24.29|26.5|24.3|26.36|24.16|0
1717570200000|2024-06-05 06:50:00|26.48|24.28|26.54|24.34|26.55|24.35|26.48|24.28|0
1717570500000|2024-06-05 06:55:00|26.55|24.35|26.52|24.32|26.57|24.37|26.43|24.23|0
1717570800000|2024-06-05 07:00:00|26.5|24.3|26.47|24.27|26.55|24.35|26.38|24.18|0
1717571100000|2024-06-05 07:05:00|26.45|24.25|26.62|24.42|26.72|24.52|26.42|24.22|0
1717571400000|2024-06-05 07:10:00|26.64|24.44|26.74|24.54|26.79|24.59|26.64|24.44|0
1717571700000|2024-06-05 07:15:00|26.71|24.51|26.71|24.51|26.76|24.56|26.64|24.44|0
1717572000000|2024-06-05 07:20:00|26.69|24.49|26.56|24.36|26.71|24.51|26.56|24.36|0
1717572300000|2024-06-05 07:25:00|26.59|24.39|26.49|24.29|26.73|24.53|26.49|24.29|0
1717572600000|2024-06-05 07:30:00|26.46|24.26|26.51|24.31|26.59|24.39|26.37|24.17|0
1717572900000|2024-06-05 07:35:00|26.49|24.29|26.53|24.33|26.61|24.41|26.46|24.26|0
1717573200000|2024-06-05 07:40:00|26.56|24.36|26.66|24.46|26.66|24.46|26.49|24.29|0
1717573500000|2024-06-05 07:45:00|26.63|24.43|26.51|24.31|26.63|24.43|26.48|24.28|0
1717573800000|2024-06-05 07:50:00|26.48|24.28|26.29|24.09|26.51|24.31|26.29|24.09|0
1717574100000|2024-06-05 07:55:00|26.31|24.11|26.5|24.3|26.53|24.33|26.21|24.01|0
1717574400000|2024-06-05 08:00:00|26.53|24.33|26.31|24.11|26.53|24.33|26.16|23.96|0
1717574700000|2024-06-05 08:05:00|26.28|24.08|26.26|24.06|26.43|24.23|26.24|24.04|0
1717575000000|2024-06-05 08:10:00|26.28|24.08|26.26|24.06|26.35|24.15|26.26|24.06|0
1717575300000|2024-06-05 08:15:00|26.28|24.08|26.55|24.35|26.59|24.39|26.26|24.06|0
1717575600000|2024-06-05 08:20:00|26.57|24.37|26.62|24.42|26.64|24.44|26.55|24.35|0
1717575900000|2024-06-05 08:25:00|26.59|24.39|26.57|24.37|26.64|24.44|26.47|24.27|0
1717576200000|2024-06-05 08:30:00|26.59|24.39|26.35|24.15|26.62|24.42|26.32|24.12|0
1717576500000|2024-06-05 08:35:00|26.34|24.14|26.25|24.05|26.37|24.17|26.25|24.05|0
1717576800000|2024-06-05 08:40:00|26.24|24.04|26.22|24.02|26.3|24.1|26.2|24|0
1717577100000|2024-06-05 08:45:00|26.21|24.01|26.27|24.07|26.27|24.07|26.2|24|0
1717577400000|2024-06-05 08:50:00|26.25|24.05|26.2|24|26.25|24.05|26.15|23.95|0
1717577700000|2024-06-05 08:55:00|26.22|24.02|26.29|24.09|26.32|24.12|26.2|24|0
1717578000000|2024-06-05 09:00:00|26.27|24.07|26.19|23.99|26.32|24.12|26.15|23.95|0
1717578300000|2024-06-05 09:05:00|26.18|23.98|26.02|23.82|26.18|23.98|26.02|23.82|0
1717578600000|2024-06-05 09:10:00|26.05|23.85|26.12|23.92|26.14|23.94|26.05|23.85|0
1717578900000|2024-06-05 09:15:00|26.14|23.94|26.07|23.87|26.24|24.04|26.07|23.87|0
1717579200000|2024-06-05 09:20:00|26.09|23.89|26.12|23.92|26.14|23.94|25.97|23.77|0
1717579500000|2024-06-05 09:25:00|26.14|23.94|26.11|23.91|26.14|23.94|26.07|23.87|0
1717579800000|2024-06-05 09:30:00|26.09|23.89|26.06|23.86|26.09|23.89|26.04|23.84|0
1717580100000|2024-06-05 09:35:00|26.09|23.89|26.04|23.84|26.09|23.89|26.04|23.84|0
1717580400000|2024-06-05 09:40:00|26.06|23.86|26.01|23.81|26.11|23.91|26.01|23.81|0
1717580700000|2024-06-05 09:45:00|25.99|23.79|25.84|23.64|26.01|23.81|25.84|23.64|0
1717581000000|2024-06-05 09:50:00|25.82|23.62|25.84|23.64|25.87|23.67|25.82|23.62|0
1717581300000|2024-06-05 09:55:00|25.82|23.62|25.79|23.59|25.91|23.71|25.77|23.57|0
1717581600000|2024-06-05 10:00:00|25.77|23.57|25.86|23.66|25.86|23.66|25.74|23.54|0
1717581900000|2024-06-05 10:05:00|25.89|23.69|25.77|23.57|25.96|23.76|25.77|23.57|0
1717582200000|2024-06-05 10:10:00|25.74|23.54|25.72|23.52|25.79|23.59|25.69|23.49|0
1717582500000|2024-06-05 10:15:00|25.69|23.49|25.69|23.49|25.72|23.52|25.65|23.45|0
1717582800000|2024-06-05 10:20:00|25.72|23.52|25.78|23.58|26.03|23.83|25.69|23.49|0
1717583100000|2024-06-05 10:25:00|25.75|23.55|25.83|23.63|25.87|23.67|25.73|23.53|0
1717583400000|2024-06-05 10:30:00|25.85|23.65|25.73|23.53|25.85|23.65|25.73|23.53|0
1717583700000|2024-06-05 10:35:00|25.75|23.55|25.8|23.6|25.8|23.6|25.7|23.5|0
1717584000000|2024-06-05 10:40:00|25.77|23.57|26.01|23.81|26.01|23.81|25.75|23.55|0
1717584300000|2024-06-05 10:45:00|25.99|23.79|25.94|23.74|26.04|23.84|25.91|23.71|0
1717584600000|2024-06-05 10:50:00|25.91|23.71|25.87|23.67|25.94|23.74|25.82|23.62|0
1717584900000|2024-06-05 10:55:00|25.89|23.69|25.89|23.69|25.94|23.74|25.87|23.67|0
1717585200000|2024-06-05 11:00:00|25.91|23.71|26.08|23.88|26.13|23.93|25.91|23.71|0
1717585500000|2024-06-05 11:05:00|26.1|23.9|26.05|23.85|26.1|23.9|25.91|23.71|0
1717585800000|2024-06-05 11:10:00|26.03|23.83|25.84|23.64|26.05|23.85|25.84|23.64|0
1717586100000|2024-06-05 11:15:00|25.85|23.65|25.95|23.75|26|23.8|25.84|23.64|0
1717586400000|2024-06-05 11:20:00|25.98|23.78|25.9|23.7|26.07|23.87|25.88|23.68|0
1717586700000|2024-06-05 11:25:00|25.88|23.68|25.71|23.51|25.93|23.73|25.71|23.51|0
1717587000000|2024-06-05 11:30:00|25.74|23.54|25.64|23.44|25.74|23.54|25.55|23.35|0
1717587300000|2024-06-05 11:35:00|25.62|23.42|25.45|23.25|25.64|23.44|25.45|23.25|0
1717587600000|2024-06-05 11:40:00|25.43|23.23|25.45|23.25|25.47|23.27|25.28|23.08|0
1717587900000|2024-06-05 11:45:00|25.47|23.27|25.31|23.11|25.49|23.29|25.31|23.11|0
1717588200000|2024-06-05 11:50:00|25.33|23.13|25.28|23.08|25.33|23.13|25.26|23.06|0
1717588500000|2024-06-05 11:55:00|25.3|23.1|25.37|23.17|25.37|23.17|25.28|23.08|0
1717588800000|2024-06-05 12:00:00|25.35|23.15|25.25|23.05|25.35|23.15|25.23|23.03|0
1717589100000|2024-06-05 12:05:00|25.28|23.08|25.32|23.12|25.37|23.17|25.21|23.01|0
1717589400000|2024-06-05 12:10:00|25.35|23.15|25.33|23.13|25.44|23.24|25.3|23.1|0
1717589700000|2024-06-05 12:15:00|25.32|23.12|25.65|23.45|25.72|23.52|25.25|23.05|0
1717590000000|2024-06-05 12:20:00|25.67|23.47|25.67|23.47|25.75|23.55|25.48|23.28|0
1717590300000|2024-06-05 12:25:00|25.7|23.5|25.55|23.35|25.7|23.5|25.51|23.31|0
1717590600000|2024-06-05 12:30:00|25.62|23.42|25.6|23.4|25.81|23.61|25.58|23.38|0
1717590900000|2024-06-05 12:35:00|25.62|23.42|25.31|23.11|25.62|23.42|25.29|23.09|0
1717591200000|2024-06-05 12:40:00|25.34|23.14|25.13|22.93|25.34|23.14|25.13|22.93|0
1717591500000|2024-06-05 12:45:00|25.15|22.95|25.17|22.97|25.2|23|25.1|22.9|0
1717591800000|2024-06-05 12:50:00|25.15|22.95|25.03|22.83|25.17|22.97|25.01|22.81|0
1717592100000|2024-06-05 12:55:00|25.01|22.81|24.94|22.74|25.03|22.83|24.94|22.74|0
1717592400000|2024-06-05 13:00:00|24.96|22.76|24.84|22.64|24.98|22.78|24.77|22.57|0
1717592700000|2024-06-05 13:05:00|24.87|22.67|24.73|22.53|24.89|22.69|24.7|22.5|0
1717593000000|2024-06-05 13:10:00|24.7|22.5|24.75|22.55|24.8|22.6|24.7|22.5|0
1717593300000|2024-06-05 13:15:00|24.72|22.52|24.79|22.59|24.84|22.64|24.72|22.52|0
1717593600000|2024-06-05 13:20:00|24.77|22.57|24.68|22.48|24.77|22.57|24.65|22.45|0
1717593900000|2024-06-05 13:25:00|24.65|22.45|24.65|22.45|24.68|22.48|24.58|22.38|0
1717594200000|2024-06-05 13:30:00|24.7|22.5|25.3|23.1|25.43|23.23|24.65|22.45|0
1717594500000|2024-06-05 13:35:00|25.32|23.12|25.63|23.43|25.67|23.47|25.27|23.07|0
1717594800000|2024-06-05 13:40:00|25.6|23.4|25.67|23.47|25.93|23.73|25.08|22.88|0
1717595100000|2024-06-05 13:45:00|25.54|23.34|25.93|23.73|25.93|23.73|25.54|23.34|0
1717595400000|2024-06-05 13:50:00|25.95|23.75|25.97|23.77|26.33|24.13|25.78|23.58|0
1717595700000|2024-06-05 13:55:00|25.95|23.75|25.84|23.64|26.07|23.87|25.84|23.64|0
1717596000000|2024-06-05 14:00:00|25.79|23.59|26.04|23.84|27.02|24.82|25.79|23.59|0
1717596300000|2024-06-05 14:05:00|26.02|23.82|26.41|24.21|26.69|24.49|25.99|23.79|0
1717596600000|2024-06-05 14:10:00|26.44|24.24|26.17|23.97|26.44|24.24|26.02|23.82|0
1717596900000|2024-06-05 14:15:00|26.14|23.94|26.02|23.82|26.24|24.04|25.93|23.73|0
1717597200000|2024-06-05 14:20:00|26|23.8|25.45|23.25|26.05|23.85|25.24|23.04|0
1717597500000|2024-06-05 14:25:00|25.5|23.3|25.26|23.06|25.5|23.3|25.15|22.95|0
1717597800000|2024-06-05 14:30:00|25.19|22.99|24.66|22.46|25.24|23.04|24.61|22.41|0
1717598100000|2024-06-05 14:35:00|24.64|22.44|24.68|22.48|24.86|22.66|24.48|22.28|0
1717598400000|2024-06-05 14:40:00|24.66|22.46|24.93|22.73|25|22.8|24.5|22.3|0
1717598700000|2024-06-05 14:45:00|24.91|22.71|24.7|22.5|25|22.8|24.56|22.36|0
1717599000000|2024-06-05 14:50:00|24.72|22.52|24.31|22.11|25.68|23.48|24.22|22.02|0
1717599300000|2024-06-05 14:55:00|24.33|22.13|24.26|22.06|24.42|22.22|24.22|22.02|0
1717599600000|2024-06-05 15:00:00|24.24|22.04|23.79|21.59|24.24|22.04|23.77|21.57|0
1717599900000|2024-06-05 15:05:00|23.81|21.61|24.1|21.9|24.12|21.92|23.72|21.52|0
1717600200000|2024-06-05 15:10:00|24.12|21.92|23.54|21.34|24.12|21.92|23.5|21.3|0
1717600500000|2024-06-05 15:15:00|23.56|21.36|23.87|21.67|23.96|21.76|23.45|21.25|0
1717600800000|2024-06-05 15:20:00|23.85|21.65|23.85|21.65|24.05|21.85|23.74|21.54|0
1717601100000|2024-06-05 15:25:00|23.87|21.67|23.89|21.69|24.11|21.91|23.85|21.65|0
1717601400000|2024-06-05 15:30:00|23.87|21.67|23.84|21.64|23.93|21.73|23.8|21.6|0
1717601700000|2024-06-05 15:35:00|23.8|21.6|23.71|21.51|23.82|21.62|23.62|21.42|0
1717602000000|2024-06-05 15:40:00|23.69|21.49|23.51|21.31|23.73|21.53|23.4|21.2|0
1717602300000|2024-06-05 15:45:00|23.49|21.29|23.66|21.46|23.75|21.55|23.45|21.25|0
1717602600000|2024-06-05 15:50:00|23.64|21.44|23.75|21.55|23.88|21.68|23.57|21.37|0
1717602900000|2024-06-05 15:55:00|23.79|21.59|23.77|21.57|23.86|21.66|23.64|21.44|0
1717603200000|2024-06-05 16:00:00|23.81|21.61|23.75|21.55|23.93|21.73|23.73|21.53|0
1717603500000|2024-06-05 16:05:00|23.77|21.57|23.86|21.66|23.9|21.7|23.75|21.55|0
1717603800000|2024-06-05 16:10:00|23.83|21.63|23.85|21.65|23.86|21.66|23.7|21.5|0
1717604100000|2024-06-05 16:15:00|23.9|21.7|23.88|21.68|24.01|21.81|23.83|21.63|0
1717604400000|2024-06-05 16:20:00|23.9|21.7|23.72|21.52|23.92|21.72|23.68|21.48|0
1717604700000|2024-06-05 16:25:00|23.68|21.48|23.67|21.47|23.81|21.61|23.59|21.39|0
1717605000000|2024-06-05 16:30:00|23.7|21.5|23.48|21.28|23.72|21.52|23.43|21.23|0
1717605300000|2024-06-05 16:35:00|23.5|21.3|23.32|21.12|23.5|21.3|23.15|20.95|0
1717605600000|2024-06-05 16:40:00|23.3|21.1|23.3|21.1|23.36|21.16|23.19|20.99|0
1717605900000|2024-06-05 16:45:00|23.28|21.08|23.19|20.99|23.39|21.19|23.17|20.97|0
1717606200000|2024-06-05 16:50:00|23.21|21.01|23.12|20.92|23.21|21.01|23.08|20.88|0
1717606500000|2024-06-05 16:55:00|23.14|20.94|23.21|21.01|23.23|21.03|23.12|20.92|0
1717606800000|2024-06-05 17:00:00|23.19|20.99|23.13|20.93|23.63|21.43|23.06|20.86|0
1717607100000|2024-06-05 17:05:00|23.15|20.95|23.1|20.9|23.17|20.97|23.01|20.81|0
1717607400000|2024-06-05 17:10:00|23.06|20.86|23.08|20.88|23.12|20.92|23.04|20.84|0
1717607700000|2024-06-05 17:15:00|23.07|20.87|23.36|21.16|23.36|21.16|23.04|20.84|0
1717608000000|2024-06-05 17:20:00|23.34|21.14|23.49|21.29|23.73|21.53|23.34|21.14|0
1717608300000|2024-06-05 17:25:00|23.51|21.31|23.23|21.03|23.62|21.42|23.23|21.03|0
1717608600000|2024-06-05 17:30:00|23.21|21.01|23.12|20.92|23.23|21.03|23.08|20.88|0
1717608900000|2024-06-05 17:35:00|23.14|20.94|23.03|20.83|23.16|20.96|23.01|20.81|0
1717609200000|2024-06-05 17:40:00|23.01|20.81|23.07|20.87|23.29|21.09|22.88|20.68|0
1717609500000|2024-06-05 17:45:00|23.05|20.85|22.96|20.76|23.18|20.98|22.96|20.76|0
1717609800000|2024-06-05 17:50:00|22.99|20.79|22.88|20.68|23.07|20.87|22.88|20.68|0
1717610100000|2024-06-05 17:55:00|22.86|20.66|22.75|20.55|22.92|20.72|22.73|20.53|0
1717610400000|2024-06-05 18:00:00|22.79|20.59|22.71|20.51|22.88|20.68|22.62|20.42|0
1717610700000|2024-06-05 18:05:00|22.7|20.5|22.77|20.57|22.94|20.74|22.7|20.5|0
1717611000000|2024-06-05 18:10:00|22.75|20.55|22.89|20.69|22.89|20.69|22.66|20.46|0
1717611300000|2024-06-05 18:15:00|22.91|20.71|22.76|20.56|22.91|20.71|22.76|20.56|0
1717611600000|2024-06-05 18:20:00|22.74|20.54|22.78|20.58|22.91|20.71|22.68|20.48|0
1717611900000|2024-06-05 18:25:00|22.76|20.56|22.57|20.37|22.78|20.58|22.57|20.37|0
1717612200000|2024-06-05 18:30:00|22.55|20.35|22.3|20.1|22.61|20.41|22.2|20|0
1717612500000|2024-06-05 18:35:00|22.28|20.08|22.3|20.1|22.38|20.18|22.26|20.06|0
1717612800000|2024-06-05 18:40:00|22.28|20.08|22.8|20.6|22.82|20.62|22.13|19.93|0
1717613100000|2024-06-05 18:45:00|22.82|20.62|22.95|20.75|22.95|20.75|22.78|20.58|0
1717613400000|2024-06-05 18:50:00|22.92|20.72|22.82|20.62|22.92|20.72|22.8|20.6|0
1717613700000|2024-06-05 18:55:00|22.8|20.6|22.88|20.68|22.9|20.7|22.77|20.57|0
1717614000000|2024-06-05 19:00:00|22.92|20.72|22.81|20.61|22.98|20.78|22.67|20.47|0
1717614300000|2024-06-05 19:05:00|22.79|20.59|22.83|20.63|22.9|20.7|22.75|20.55|0
1717614600000|2024-06-05 19:10:00|22.81|20.61|22.71|20.51|22.9|20.7|22.69|20.49|0
1717614900000|2024-06-05 19:15:00|22.73|20.53|22.68|20.48|22.79|20.59|22.62|20.42|0
1717615200000|2024-06-05 19:20:00|22.71|20.51|22.77|20.57|22.79|20.59|22.62|20.42|0
1717615500000|2024-06-05 19:25:00|22.79|20.59|23.02|20.82|23.04|20.84|22.79|20.59|0
1717615800000|2024-06-05 19:30:00|23.06|20.86|22.95|20.75|23.15|20.95|22.91|20.71|0
1717616100000|2024-06-05 19:35:00|22.93|20.73|22.72|20.52|22.98|20.78|22.68|20.48|0
1717616400000|2024-06-05 19:40:00|22.7|20.5|22.95|20.75|22.99|20.79|22.7|20.5|0
1717616700000|2024-06-05 19:45:00|22.97|20.77|23.18|20.98|23.27|21.07|22.93|20.73|0
1717617000000|2024-06-05 19:50:00|23.33|21.13|22.42|20.22|23.4|21.2|22.4|20.2|0
1717617300000|2024-06-05 19:55:00|22.4|20.2|22.24|20.04|22.47|20.27|22.22|20.02|0
1717617600000|2024-06-05 20:00:00|22.3|20.1|22.61|20.41|22.61|20.41|22.3|20.1|0
1717617900000|2024-06-05 20:05:00|22.59|20.39|22.36|20.16|22.61|20.41|22.36|20.16|0
1717618200000|2024-06-05 20:10:00|22.38|20.18|22.52|20.32|22.52|20.32|22.36|20.16|0
1717618500000|2024-06-05 20:15:00|22.62|20.22|22.37|19.97|22.62|20.22|22.35|19.95|0
1717618800000|2024-06-05 20:20:00|22.35|19.95|22.33|19.93|22.37|19.97|22.27|19.87|0
1717619100000|2024-06-05 20:25:00|22.35|19.95|22.33|19.93|22.37|19.97|22.29|19.89|0
1717619400000|2024-06-05 20:30:00|22.31|19.91|22.31|19.91|22.33|19.93|22.29|19.89|0
1717619700000|2024-06-05 20:35:00|22.29|19.89|22.24|19.84|22.29|19.89|22.18|19.78|0
1717620000000|2024-06-05 20:40:00|22.26|19.86|22.22|19.82|22.29|19.89|22.22|19.82|0
1717620300000|2024-06-05 20:45:00|22.24|19.84|22.3|19.9|22.32|19.92|22.22|19.82|0
1717620600000|2024-06-05 20:50:00|22.32|19.92|22.28|19.88|22.34|19.94|22.28|19.88|0
1717620900000|2024-06-05 20:55:00|22.3|19.9|22.35|19.95|22.38|19.98|22.26|19.86|0
1717621200000|2024-06-05 21:00:00|22.33|19.93|22.44|20.04|22.44|20.04|22.32|19.92|0
1717621500000|2024-06-05 21:05:00|22.45|20.05|22.44|20.04|22.49|20.09|22.44|20.04|0
1717621800000|2024-06-05 21:10:00|22.45|20.05|22.48|20.08|22.5|20.1|22.45|20.05|0
1717622100000|2024-06-05 21:15:00|22.49|20.09|22.44|20.04|22.49|20.09|22.42|20.02|0
1717622400000|2024-06-05 21:20:00|22.43|20.03|22.43|20.03|22.45|20.05|22.41|20.01|0
1717622700000|2024-06-05 21:25:00|22.44|20.04|22.43|20.03|22.45|20.05|22.4|20|0
1717623000000|2024-06-05 21:30:00|22.4|20|22.42|20.02|22.42|20.02|22.37|19.97|0
1717623600000|2024-06-05 21:40:00|22.43|20.03|22.45|20.05|22.45|20.05|22.43|20.03|0
1717623900000|2024-06-05 21:45:00|22.44|20.04|22.42|20.02|22.44|20.04|22.42|20.02|0
1717624200000|2024-06-05 21:50:00|22.44|20.04|22.36|19.96|22.45|20.05|22.36|19.96|0
1717624500000|2024-06-05 21:55:00|22.35|19.95|22.29|19.89|22.41|20.01|22.28|19.88|0
1717624800000|2024-06-05 22:00:00|22.3|19.9|22.3|19.9|22.47|20.07|22.22|19.82|0
1717625100000|2024-06-05 22:05:00|22.28|19.88|22.28|19.88|22.3|19.9|22.22|19.82|0
1717625400000|2024-06-05 22:10:00|22.3|19.9|22.34|19.94|22.36|19.96|22.26|19.86|0
1717625700000|2024-06-05 22:15:00|22.36|19.96|22.34|19.94|22.36|19.96|22.3|19.9|0
1717626000000|2024-06-05 22:20:00|22.32|19.92|22.34|19.94|22.38|19.98|22.28|19.88|0
1717626300000|2024-06-05 22:25:00|22.35|19.95|22.4|20|22.42|20.02|22.34|19.94|0
1717626600000|2024-06-05 22:30:00|22.38|19.98|22.3|19.9|22.4|20|22.3|19.9|0
1717626900000|2024-06-05 22:35:00|22.28|19.88|22.07|19.67|22.29|19.89|22.07|19.67|0
1717627200000|2024-06-05 22:40:00|22.05|19.65|22.03|19.63|22.11|19.71|22.03|19.63|0
1717627500000|2024-06-05 22:45:00|22.05|19.65|21.99|19.59|22.07|19.67|21.95|19.55|0
1717627800000|2024-06-05 22:50:00|21.97|19.57|21.98|19.58|22.03|19.63|21.94|19.54|0
1717628100000|2024-06-05 22:55:00|22|19.6|21.98|19.58|22|19.6|21.96|19.56|0
1717628400000|2024-06-05 23:00:00|21.96|19.56|21.84|19.44|21.96|19.56|21.82|19.42|0
1717628700000|2024-06-05 23:05:00|21.82|19.42|21.92|19.52|21.94|19.54|21.8|19.4|0
1717629000000|2024-06-05 23:10:00|21.9|19.5|21.9|19.5|21.96|19.56|21.88|19.48|0
1717629300000|2024-06-05 23:15:00|21.92|19.52|21.9|19.5|21.94|19.54|21.88|19.48|0
1717629600000|2024-06-05 23:20:00|21.92|19.52|21.92|19.52|21.92|19.52|21.9|19.5|0
1717629900000|2024-06-05 23:25:00|21.94|19.54|21.97|19.57|22.02|19.62|21.94|19.54|0
1717630200000|2024-06-05 23:30:00|21.95|19.55|21.99|19.59|22.03|19.63|21.93|19.53|0
1717630500000|2024-06-05 23:35:00|21.97|19.57|21.99|19.59|21.99|19.59|21.97|19.57|0
1717630800000|2024-06-05 23:40:00|22.01|19.61|22.01|19.61|22.03|19.63|22.01|19.61|0
1717631100000|2024-06-05 23:45:00|21.99|19.59|21.99|19.59|21.99|19.59|21.97|19.57|0
1717631400000|2024-06-05 23:50:00|22.01|19.61|21.97|19.57|22.03|19.63|21.95|19.55|0
1717631700000|2024-06-05 23:55:00|21.99|19.59|21.99|19.59|21.99|19.59|21.97|19.57|0
1717632000000|2024-06-06 00:00:00|22.01|19.61|22.09|19.69|22.09|19.69|22.01|19.61|0
1717632300000|2024-06-06 00:05:00|22.07|19.67|22.11|19.71|22.11|19.71|22.03|19.63|0
1717632600000|2024-06-06 00:10:00|22.09|19.69|22.19|19.79|22.19|19.79|22.06|19.66|0
1717632900000|2024-06-06 00:15:00|22.09|19.89|22.17|19.97|22.19|19.99|22.05|19.85|0
1717633200000|2024-06-06 00:20:00|22.18|19.98|22.02|19.82|22.19|19.99|22.02|19.82|0
1717633500000|2024-06-06 00:25:00|22.04|19.84|22.06|19.86|22.08|19.88|22.04|19.84|0
1717633800000|2024-06-06 00:30:00|22.04|19.84|22.18|19.98|22.18|19.98|22.04|19.84|0
1717634100000|2024-06-06 00:35:00|22.17|19.97|22.27|20.07|22.3|20.1|22.16|19.96|0
1717634400000|2024-06-06 00:40:00|22.26|20.06|22.08|19.88|22.27|20.07|22.06|19.86|0
1717634700000|2024-06-06 00:45:00|22.07|19.87|22.04|19.84|22.08|19.88|22.02|19.82|0
1717635000000|2024-06-06 00:50:00|22.02|19.82|22.1|19.9|22.1|19.9|22|19.8|0
1717635300000|2024-06-06 00:55:00|22.09|19.89|22.01|19.81|22.09|19.89|22.01|19.81|0
1717635600000|2024-06-06 01:00:00|22.03|19.83|22.05|19.85|22.09|19.89|22.01|19.81|0
1717635900000|2024-06-06 01:05:00|22.03|19.83|22.07|19.87|22.11|19.91|22.01|19.81|0
1717636200000|2024-06-06 01:10:00|22.05|19.85|22.05|19.85|22.14|19.94|22.03|19.83|0
1717636500000|2024-06-06 01:15:00|22.07|19.87|21.97|19.77|22.07|19.87|21.95|19.75|0
1717636800000|2024-06-06 01:20:00|21.99|19.79|22.01|19.81|22.05|19.85|21.97|19.77|0
1717637100000|2024-06-06 01:25:00|22|19.8|21.96|19.76|22.04|19.84|21.95|19.75|0
1717637400000|2024-06-06 01:30:00|21.94|19.74|21.94|19.74|21.96|19.76|21.92|19.72|0
1717637700000|2024-06-06 01:35:00|21.92|19.72|21.98|19.78|22|19.8|21.92|19.72|0
1717638000000|2024-06-06 01:40:00|21.96|19.76|21.94|19.74|22.04|19.84|21.92|19.72|0
1717638300000|2024-06-06 01:45:00|21.9|19.7|21.84|19.64|21.94|19.74|21.84|19.64|0
1717638600000|2024-06-06 01:50:00|21.82|19.62|21.69|19.49|21.82|19.62|21.69|19.49|0
1717638900000|2024-06-06 01:55:00|21.67|19.47|17.11|15.17|21.79|19.59|17.11|15.17|0
1717639200000|2024-06-06 02:00:00|22.25|20.05|22.23|20.03|22.31|20.11|22.23|20.03|0
1717639500000|2024-06-06 02:05:00|22.25|20.05|22.33|20.13|22.35|20.15|22.25|20.05|0
1717639800000|2024-06-06 02:10:00|22.31|20.11|22.25|20.05|22.32|20.12|22.23|20.03|0
1717640100000|2024-06-06 02:15:00|22.27|20.07|22.25|20.05|22.29|20.09|22.21|20.01|0
1717640400000|2024-06-06 02:20:00|22.23|20.03|22.24|20.04|22.25|20.05|22.16|19.96|0
1717640700000|2024-06-06 02:25:00|22.25|20.05|22.26|20.06|22.29|20.09|22.2|20|0
1717641000000|2024-06-06 02:30:00|22.24|20.04|22.28|20.08|22.28|20.08|22.24|20.04|0
1717641300000|2024-06-06 02:35:00|22.26|20.06|22.24|20.04|22.28|20.08|22.24|20.04|0
1717641600000|2024-06-06 02:40:00|22.26|20.06|22.28|20.08|22.3|20.1|22.24|20.04|0
1717641900000|2024-06-06 02:45:00|22.27|20.07|22.3|20.1|22.3|20.1|22.24|20.04|0
1717642200000|2024-06-06 02:50:00|22.28|20.08|22.28|20.08|22.32|20.12|22.28|20.08|0
1717642500000|2024-06-06 02:55:00|22.26|20.06|22.3|20.1|22.32|20.12|22.26|20.06|0
1717642800000|2024-06-06 03:00:00|22.31|20.11|22.19|19.99|22.32|20.12|22.19|19.99|0
1717643100000|2024-06-06 03:05:00|22.21|20.01|22.19|19.99|22.25|20.05|22.19|19.99|0
1717643400000|2024-06-06 03:10:00|22.17|19.97|22.17|19.97|22.19|19.99|22.15|19.95|0
1717643700000|2024-06-06 03:15:00|22.15|19.95|22.13|19.93|22.15|19.95|22.1|19.9|0
1717644000000|2024-06-06 03:20:00|22.11|19.91|22.13|19.93|22.13|19.93|22.07|19.87|0
1717644300000|2024-06-06 03:25:00|22.11|19.91|22.11|19.91|22.13|19.93|22.06|19.86|0
1717644600000|2024-06-06 03:30:00|22.13|19.93|22.12|19.92|22.13|19.93|22.1|19.9|0
1717644900000|2024-06-06 03:35:00|22.1|19.9|22.12|19.92|22.14|19.94|22.1|19.9|0
1717645200000|2024-06-06 03:40:00|22.14|19.94|22.24|20.04|22.26|20.06|22.14|19.94|0
1717645500000|2024-06-06 03:45:00|22.22|20.02|22.18|19.98|22.24|20.04|22.17|19.97|0
1717645800000|2024-06-06 03:50:00|22.19|19.99|22.24|20.04|22.24|20.04|22.18|19.98|0
1717646100000|2024-06-06 03:55:00|22.25|20.05|22.28|20.08|22.29|20.09|22.24|20.04|0
1717646400000|2024-06-06 04:00:00|22.27|20.07|22.3|20.1|22.3|20.1|22.27|20.07|0
1717646700000|2024-06-06 04:05:00|22.32|20.12|22.32|20.12|22.36|20.16|22.31|20.11|0
1717647000000|2024-06-06 04:10:00|22.31|20.11|22.36|20.16|22.36|20.16|22.3|20.1|0
1717647300000|2024-06-06 04:15:00|22.34|20.14|22.32|20.12|22.34|20.14|22.3|20.1|0
1717647600000|2024-06-06 04:20:00|22.34|20.14|22.38|20.18|22.4|20.2|22.34|20.14|0
1717647900000|2024-06-06 04:25:00|22.39|20.19|22.33|20.13|22.4|20.2|22.31|20.11|0
1717648200000|2024-06-06 04:30:00|22.31|20.11|22.37|20.17|22.37|20.17|22.31|20.11|0
1717648500000|2024-06-06 04:35:00|22.39|20.19|22.33|20.13|22.39|20.19|22.31|20.11|0
1717648800000|2024-06-06 04:40:00|22.35|20.15|22.33|20.13|22.35|20.15|22.33|20.13|0
1717649100000|2024-06-06 04:45:00|22.34|20.14|22.31|20.11|22.37|20.17|22.31|20.11|0
1717649400000|2024-06-06 04:50:00|22.33|20.13|22.31|20.11|22.33|20.13|22.31|20.11|0
1717649700000|2024-06-06 04:55:00|22.32|20.12|22.33|20.13|22.35|20.15|22.32|20.12|0
1717650000000|2024-06-06 05:00:00|22.35|20.15|22.45|20.25|22.45|20.25|22.33|20.13|0
1717650300000|2024-06-06 05:05:00|22.43|20.23|22.43|20.23|22.45|20.25|22.39|20.19|0
1717650600000|2024-06-06 05:10:00|22.45|20.25|22.41|20.21|22.45|20.25|22.36|20.16|0
1717650900000|2024-06-06 05:15:00|22.43|20.23|22.45|20.25|22.47|20.27|22.4|20.2|0
1717651200000|2024-06-06 05:20:00|22.44|20.24|22.53|20.33|22.53|20.33|22.44|20.24|0
1717651500000|2024-06-06 05:25:00|22.51|20.31|22.55|20.35|22.57|20.37|22.51|20.31|0
1717651800000|2024-06-06 05:30:00|22.57|20.37|22.5|20.3|22.57|20.37|22.48|20.28|0
1717652100000|2024-06-06 05:35:00|22.49|20.29|22.58|20.38|22.59|20.39|22.48|20.28|0
1717652400000|2024-06-06 05:40:00|22.56|20.36|22.54|20.34|22.58|20.38|22.52|20.32|0
1717652700000|2024-06-06 05:45:00|22.56|20.36|22.54|20.34|22.56|20.36|22.54|20.34|0
1717653000000|2024-06-06 05:50:00|22.55|20.35|22.62|20.42|22.64|20.44|22.55|20.35|0
1717653300000|2024-06-06 05:55:00|22.6|20.4|22.58|20.38|22.62|20.42|22.56|20.36|0
1717653600000|2024-06-06 06:00:00|22.6|20.4|22.68|20.48|22.7|20.5|22.54|20.34|0
1717653900000|2024-06-06 06:05:00|22.7|20.5|22.64|20.44|22.7|20.5|22.58|20.38|0
1717654200000|2024-06-06 06:10:00|22.63|20.43|22.64|20.44|22.66|20.46|22.58|20.38|0
1717654500000|2024-06-06 06:15:00|22.65|20.45|22.73|20.53|22.76|20.56|22.64|20.44|0
1717654800000|2024-06-06 06:20:00|22.74|20.54|22.68|20.48|22.74|20.54|22.66|20.46|0
1717655100000|2024-06-06 06:25:00|22.7|20.5|22.59|20.39|22.7|20.5|22.43|20.23|0
1717655400000|2024-06-06 06:30:00|22.61|20.41|22.63|20.43|22.69|20.49|22.59|20.39|0
1717655700000|2024-06-06 06:35:00|22.64|20.44|22.73|20.53|22.73|20.53|22.59|20.39|0
1717656000000|2024-06-06 06:40:00|22.75|20.55|22.58|20.38|22.75|20.55|22.58|20.38|0
1717656300000|2024-06-06 06:45:00|22.61|20.41|22.48|20.28|22.61|20.41|22.48|20.28|0
1717656600000|2024-06-06 06:50:00|22.5|20.3|22.46|20.26|22.5|20.3|22.46|20.26|0
1717656900000|2024-06-06 06:55:00|22.48|20.28|22.46|20.26|22.52|20.32|22.44|20.24|0
1717657200000|2024-06-06 07:00:00|22.41|20.21|22.5|20.3|22.5|20.3|22.39|20.19|0
1717657500000|2024-06-06 07:05:00|22.52|20.32|22.49|20.29|22.58|20.38|22.46|20.26|0
1717657800000|2024-06-06 07:10:00|22.52|20.32|22.39|20.19|22.52|20.32|22.37|20.17|0
1717658100000|2024-06-06 07:15:00|22.41|20.21|22.33|20.13|22.42|20.22|22.31|20.11|0
1717658400000|2024-06-06 07:20:00|22.32|20.12|22.51|20.31|22.57|20.37|22.32|20.12|0
1717658700000|2024-06-06 07:25:00|22.5|20.3|22.53|20.33|22.57|20.37|22.48|20.28|0
1717659000000|2024-06-06 07:30:00|22.51|20.31|22.68|20.48|22.69|20.49|22.49|20.29|0
1717659300000|2024-06-06 07:35:00|22.67|20.47|22.59|20.39|22.67|20.47|22.55|20.35|0
1717659600000|2024-06-06 07:40:00|22.57|20.37|22.63|20.43|22.65|20.45|22.55|20.35|0
1717659900000|2024-06-06 07:45:00|22.65|20.45|22.57|20.37|22.65|20.45|22.53|20.33|0
1717660200000|2024-06-06 07:50:00|22.59|20.39|22.57|20.37|22.61|20.41|22.48|20.28|0
1717660500000|2024-06-06 07:55:00|22.59|20.39|22.46|20.26|22.61|20.41|22.46|20.26|0
1717660800000|2024-06-06 08:00:00|22.48|20.28|22.46|20.26|22.56|20.36|22.36|20.16|0
1717661100000|2024-06-06 08:05:00|22.48|20.28|22.42|20.22|22.48|20.28|22.36|20.16|0
1717661400000|2024-06-06 08:10:00|22.4|20.2|22.45|20.25|22.52|20.32|22.39|20.19|0
1717661700000|2024-06-06 08:15:00|22.46|20.26|22.23|20.03|22.46|20.26|22.23|20.03|0
1717662000000|2024-06-06 08:20:00|22.25|20.05|22.23|20.03|22.29|20.09|22.21|20.01|0
1717662300000|2024-06-06 08:25:00|22.21|20.01|22.25|20.05|22.27|20.07|22.19|19.99|0
1717662600000|2024-06-06 08:30:00|22.27|20.07|22.27|20.07|22.35|20.15|22.22|20.02|0
1717662900000|2024-06-06 08:35:00|22.24|20.04|22.37|20.17|22.39|20.19|22.2|20|0
1717663200000|2024-06-06 08:40:00|22.35|20.15|22.49|20.29|22.51|20.31|22.35|20.15|0
1717663500000|2024-06-06 08:45:00|22.51|20.31|22.57|20.37|22.59|20.39|22.49|20.29|0
1717663800000|2024-06-06 08:50:00|22.59|20.39|22.45|20.25|22.59|20.39|22.42|20.22|0
1717664100000|2024-06-06 08:55:00|22.47|20.27|22.59|20.39|22.63|20.43|22.45|20.25|0
1717664400000|2024-06-06 09:00:00|22.61|20.41|22.53|20.33|22.61|20.41|22.49|20.29|0
1717664700000|2024-06-06 09:05:00|22.51|20.31|22.44|20.24|22.51|20.31|22.44|20.24|0
1717665000000|2024-06-06 09:10:00|22.42|20.22|22.48|20.28|22.5|20.3|22.42|20.22|0
1717665300000|2024-06-06 09:15:00|22.46|20.26|22.52|20.32|22.52|20.32|22.4|20.2|0
1717665600000|2024-06-06 09:20:00|22.5|20.3|22.54|20.34|22.55|20.35|22.46|20.26|0
1717665900000|2024-06-06 09:25:00|22.52|20.32|22.58|20.38|22.58|20.38|22.52|20.32|0
1717666200000|2024-06-06 09:30:00|22.62|20.42|22.58|20.38|22.62|20.42|22.54|20.34|0
1717666500000|2024-06-06 09:35:00|22.6|20.4|22.62|20.42|22.66|20.46|22.58|20.38|0
1717666800000|2024-06-06 09:40:00|22.6|20.4|22.66|20.46|22.72|20.52|22.6|20.4|0
1717667100000|2024-06-06 09:45:00|22.67|20.47|22.7|20.5|22.74|20.54|22.64|20.44|0
1717667400000|2024-06-06 09:50:00|22.68|20.48|22.62|20.42|22.7|20.5|22.6|20.4|0
1717667700000|2024-06-06 09:55:00|22.64|20.44|22.59|20.39|22.64|20.44|22.59|20.39|0
1717668000000|2024-06-06 10:00:00|22.61|20.41|22.51|20.31|22.61|20.41|22.49|20.29|0
1717668300000|2024-06-06 10:05:00|22.49|20.29|22.45|20.25|22.53|20.33|22.45|20.25|0
1717668600000|2024-06-06 10:10:00|22.47|20.27|22.53|20.33|22.57|20.37|22.47|20.27|0
1717668900000|2024-06-06 10:15:00|22.51|20.31|22.48|20.28|22.55|20.35|22.48|20.28|0
1717669200000|2024-06-06 10:20:00|22.51|20.31|22.57|20.37|22.6|20.4|22.44|20.24|0
1717669500000|2024-06-06 10:25:00|22.59|20.39|22.57|20.37|22.61|20.41|22.53|20.33|0
1717669800000|2024-06-06 10:30:00|22.54|20.34|22.5|20.3|22.56|20.36|22.48|20.28|0
1717670100000|2024-06-06 10:35:00|22.52|20.32|22.46|20.26|22.54|20.34|22.44|20.24|0
1717670400000|2024-06-06 10:40:00|22.44|20.24|22.54|20.34|22.56|20.36|22.44|20.24|0
1717670700000|2024-06-06 10:45:00|22.5|20.3|22.54|20.34|22.58|20.38|22.46|20.26|0
1717671000000|2024-06-06 10:50:00|22.52|20.32|22.45|20.25|22.54|20.34|22.45|20.25|0
1717671300000|2024-06-06 10:55:00|22.48|20.28|22.45|20.25|22.49|20.29|22.41|20.21|0
1717671600000|2024-06-06 11:00:00|22.43|20.23|22.37|20.17|22.47|20.27|22.35|20.15|0
1717671900000|2024-06-06 11:05:00|22.36|20.16|22.37|20.17|22.39|20.19|22.32|20.12|0
1717672200000|2024-06-06 11:10:00|22.35|20.15|22.35|20.15|22.37|20.17|22.29|20.09|0
1717672500000|2024-06-06 11:15:00|22.37|20.17|22.4|20.2|22.43|20.23|22.37|20.17|0
1717672800000|2024-06-06 11:20:00|22.41|20.21|22.32|20.12|22.41|20.21|22.3|20.1|0
1717673100000|2024-06-06 11:25:00|22.34|20.14|22.34|20.14|22.34|20.14|22.28|20.08|0
1717673400000|2024-06-06 11:30:00|22.32|20.12|22.42|20.22|22.42|20.22|22.28|20.08|0
1717673700000|2024-06-06 11:35:00|22.4|20.2|22.36|20.16|22.4|20.2|22.34|20.14|0
1717674000000|2024-06-06 11:40:00|22.38|20.18|22.42|20.22|22.42|20.22|22.34|20.14|0
1717674300000|2024-06-06 11:45:00|22.44|20.24|22.4|20.2|22.48|20.28|22.38|20.18|0
1717674600000|2024-06-06 11:50:00|22.38|20.18|22.29|20.09|22.4|20.2|22.29|20.09|0
1717674900000|2024-06-06 11:55:00|22.31|20.11|22.31|20.11|22.36|20.16|22.29|20.09|0
1717675200000|2024-06-06 12:00:00|22.33|20.13|22.17|19.97|22.4|20.2|22.17|19.97|0
1717675500000|2024-06-06 12:05:00|22.19|19.99|22.21|20.01|22.29|20.09|22.17|19.97|0
1717675800000|2024-06-06 12:10:00|22.23|20.03|22.17|19.97|22.23|20.03|22.14|19.94|0
1717676100000|2024-06-06 12:15:00|22.18|19.98|22.1|19.9|22.43|20.23|22.04|19.84|0
1717676400000|2024-06-06 12:20:00|22.08|19.88|22.49|20.29|22.51|20.31|22.08|19.88|0
1717676700000|2024-06-06 12:25:00|22.47|20.27|22.4|20.2|22.55|20.35|22.4|20.2|0
1717677000000|2024-06-06 12:30:00|22.21|20.01|22.57|20.37|22.59|20.39|22.12|19.92|0
1717677300000|2024-06-06 12:35:00|22.55|20.35|22.84|20.64|22.84|20.64|22.55|20.35|0
1717677600000|2024-06-06 12:40:00|22.97|20.77|22.57|20.37|23.01|20.81|22.57|20.37|0
1717677900000|2024-06-06 12:45:00|22.63|20.43|22.69|20.49|22.72|20.52|22.55|20.35|0
1717678200000|2024-06-06 12:50:00|22.67|20.47|22.4|20.2|22.74|20.54|22.4|20.2|0
1717678500000|2024-06-06 12:55:00|22.38|20.18|22.4|20.2|22.46|20.26|22.34|20.14|0
1717678800000|2024-06-06 13:00:00|22.38|20.18|22.48|20.28|22.54|20.34|22.34|20.14|0
1717679100000|2024-06-06 13:05:00|22.46|20.26|22.52|20.32|22.61|20.41|22.42|20.22|0
1717679400000|2024-06-06 13:10:00|22.51|20.31|22.42|20.22|22.65|20.45|22.4|20.2|0
1717679700000|2024-06-06 13:15:00|22.38|20.18|22.42|20.22|22.56|20.36|22.35|20.15|0
1717680000000|2024-06-06 13:20:00|22.39|20.19|22.23|20.03|22.44|20.24|22.23|20.03|0
1717680300000|2024-06-06 13:25:00|22.21|20.01|22.15|19.95|22.25|20.05|22.08|19.88|0
1717680600000|2024-06-06 13:30:00|22.17|19.97|22.25|20.05|22.43|20.23|22.12|19.92|0
1717680900000|2024-06-06 13:35:00|22.23|20.03|22.06|19.86|22.31|20.11|22.04|19.84|0
1717681200000|2024-06-06 13:40:00|22.04|19.84|21.67|19.47|22.1|19.9|21.58|19.38|0
1717681500000|2024-06-06 13:45:00|21.69|19.49|21.97|19.77|22.05|19.85|21.67|19.47|0
1717681800000|2024-06-06 13:50:00|21.95|19.75|22.09|19.89|22.17|19.97|21.8|19.6|0
1717682100000|2024-06-06 13:55:00|22.13|19.93|22.2|20|22.44|20.24|21.99|19.79|0
1717682400000|2024-06-06 14:00:00|22.18|19.98|21.95|19.75|22.18|19.98|21.77|19.57|0
1717682700000|2024-06-06 14:05:00|21.99|19.79|21.89|19.69|22.09|19.89|21.73|19.53|0
1717683000000|2024-06-06 14:10:00|21.81|19.61|22.13|19.93|22.15|19.95|21.69|19.49|0
1717683300000|2024-06-06 14:15:00|22.11|19.91|22.05|19.85|22.29|20.09|22.05|19.85|0
1717683600000|2024-06-06 14:20:00|22.07|19.87|21.75|19.55|22.28|20.08|21.73|19.53|0
1717683900000|2024-06-06 14:25:00|21.85|19.65|21.83|19.63|22.18|19.98|21.79|19.59|0
1717684200000|2024-06-06 14:30:00|21.85|19.65|22.07|19.87|22.11|19.91|21.85|19.65|0
1717684500000|2024-06-06 14:35:00|22.09|19.89|22.03|19.83|22.16|19.96|21.85|19.65|0
1717684800000|2024-06-06 14:40:00|22.01|19.81|22.01|19.81|22.19|19.99|21.97|19.77|0
1717685100000|2024-06-06 14:45:00|21.99|19.79|21.99|19.79|22.13|19.93|21.91|19.71|0
1717685400000|2024-06-06 14:50:00|22.01|19.81|22.11|19.91|22.38|20.18|22.01|19.81|0
1717685700000|2024-06-06 14:55:00|22.13|19.93|22.29|20.09|22.29|20.09|22.03|19.83|0
1717686000000|2024-06-06 15:00:00|22.33|20.13|22.25|20.05|22.52|20.32|22.17|19.97|0
1717686300000|2024-06-06 15:05:00|22.23|20.03|22.1|19.9|22.31|20.11|22.06|19.86|0
1717686600000|2024-06-06 15:10:00|22.13|19.93|22.19|19.99|22.25|20.05|22.1|19.9|0
1717686900000|2024-06-06 15:15:00|22.21|20.01|22.18|19.98|22.27|20.07|22.08|19.88|0
1717687200000|2024-06-06 15:20:00|22.16|19.96|22.39|20.19|22.41|20.21|22.14|19.94|0
1717687500000|2024-06-06 15:25:00|22.37|20.17|22.28|20.08|22.41|20.21|22.2|20|0
1717687800000|2024-06-06 15:30:00|22.31|20.11|22.43|20.23|22.53|20.33|22.26|20.06|0
1717688100000|2024-06-06 15:35:00|22.45|20.25|22.47|20.27|22.49|20.29|22.3|20.1|0
1717688400000|2024-06-06 15:40:00|22.49|20.29|22.59|20.39|22.61|20.41|22.41|20.21|0
1717688700000|2024-06-06 15:45:00|22.57|20.37|22.57|20.37|22.59|20.39|22.42|20.22|0
1717689000000|2024-06-06 15:50:00|22.55|20.35|22.44|20.24|22.55|20.35|22.34|20.14|0
1717689300000|2024-06-06 15:55:00|22.42|20.22|22.57|20.37|22.63|20.43|22.42|20.22|0
1717689600000|2024-06-06 16:00:00|22.55|20.35|22.54|20.34|22.65|20.45|22.5|20.3|0
1717689900000|2024-06-06 16:05:00|22.57|20.37|22.54|20.34|22.65|20.45|22.46|20.26|0
1717690200000|2024-06-06 16:10:00|22.56|20.36|22.69|20.49|22.69|20.49|22.52|20.32|0
1717690500000|2024-06-06 16:15:00|22.67|20.47|22.79|20.59|23.07|20.87|22.65|20.45|0
1717690800000|2024-06-06 16:20:00|22.75|20.55|22.79|20.59|22.98|20.78|22.71|20.51|0
1717691100000|2024-06-06 16:25:00|22.77|20.57|22.92|20.72|23.04|20.84|22.71|20.51|0
1717691400000|2024-06-06 16:30:00|22.9|20.7|22.79|20.59|23.11|20.91|22.25|20.05|0
1717691700000|2024-06-06 16:35:00|22.76|20.56|22.74|20.54|22.93|20.73|22.68|20.48|0
1717692000000|2024-06-06 16:40:00|22.76|20.56|22.89|20.69|22.95|20.75|22.72|20.52|0
1717692300000|2024-06-06 16:45:00|22.87|20.67|22.76|20.56|22.87|20.67|22.66|20.46|0
1717692600000|2024-06-06 16:50:00|22.74|20.54|22.74|20.54|22.8|20.6|22.67|20.47|0
1717692900000|2024-06-06 16:55:00|22.76|20.56|22.78|20.58|22.91|20.71|22.72|20.52|0
1717693200000|2024-06-06 17:00:00|22.8|20.6|22.48|20.28|22.91|20.71|22.46|20.26|0
1717693500000|2024-06-06 17:05:00|22.46|20.26|22.67|20.47|22.78|20.58|22.46|20.26|0
1717693800000|2024-06-06 17:10:00|22.65|20.45|22.54|20.34|22.69|20.49|22.44|20.24|0
1717694100000|2024-06-06 17:15:00|22.52|20.32|22.4|20.2|22.58|20.38|22.33|20.13|0
1717694400000|2024-06-06 17:20:00|22.37|20.17|22.19|19.99|22.48|20.28|22.19|19.99|0
1717694700000|2024-06-06 17:25:00|22.21|20.01|22.21|20.01|22.27|20.07|22.1|19.9|0
1717695000000|2024-06-06 17:30:00|22.19|19.99|22.12|19.92|22.25|20.05|22.12|19.92|0
1717695300000|2024-06-06 17:35:00|22.14|19.94|22.02|19.82|22.16|19.96|21.94|19.74|0
1717695600000|2024-06-06 17:40:00|22|19.8|22.1|19.9|22.22|20.02|22|19.8|0
1717695900000|2024-06-06 17:45:00|22.12|19.92|22.26|20.06|22.33|20.13|22.06|19.86|0
1717696200000|2024-06-06 17:50:00|22.24|20.04|22.01|19.81|22.3|20.1|21.99|19.79|0
1717696500000|2024-06-06 17:55:00|21.99|19.79|22.18|19.98|22.2|20|21.97|19.77|0
1717696800000|2024-06-06 18:00:00|22.2|20|22.43|20.23|22.45|20.25|22.09|19.89|0
1717697100000|2024-06-06 18:05:00|22.49|20.29|22.96|20.76|23.23|21.03|22.49|20.29|0
1717697400000|2024-06-06 18:10:00|23|20.8|23.15|20.95|23.61|21.41|23|20.8|0
1717697700000|2024-06-06 18:15:00|23.17|20.97|22.85|20.65|23.35|21.15|22.75|20.55|0
1717698000000|2024-06-06 18:20:00|22.83|20.63|22.81|20.61|23|20.8|22.7|20.5|0
1717698300000|2024-06-06 18:25:00|22.83|20.63|22.79|20.59|22.94|20.74|22.75|20.55|0
1717698600000|2024-06-06 18:30:00|22.81|20.61|22.79|20.59|23.29|21.09|22.74|20.54|0
1717698900000|2024-06-06 18:35:00|22.77|20.57|22.81|20.61|22.96|20.76|22.67|20.47|0
1717699200000|2024-06-06 18:40:00|22.83|20.63|22.68|20.48|22.83|20.63|22.5|20.3|0
1717699500000|2024-06-06 18:45:00|22.66|20.46|22.45|20.25|22.66|20.46|22.43|20.23|0
1717699800000|2024-06-06 18:50:00|22.43|20.23|22.14|19.94|22.45|20.25|22.1|19.9|0
1717700100000|2024-06-06 18:55:00|22.12|19.92|22.22|20.02|22.22|20.02|22.12|19.92|0
1717700400000|2024-06-06 19:00:00|22.24|20.04|22.24|20.04|22.35|20.15|22.16|19.96|0
1717700700000|2024-06-06 19:05:00|22.22|20.02|22.07|19.87|22.22|20.02|22.06|19.86|0
1717701000000|2024-06-06 19:10:00|22.05|19.85|22.42|20.22|22.42|20.22|22.03|19.83|0
1717701300000|2024-06-06 19:15:00|22.4|20.2|22.28|20.08|22.42|20.22|22.26|20.06|0
1717701600000|2024-06-06 19:20:00|22.32|20.12|22.42|20.22|22.53|20.33|22.28|20.08|0
1717701900000|2024-06-06 19:25:00|22.4|20.2|22.13|19.93|22.53|20.33|22.09|19.89|0
1717702200000|2024-06-06 19:30:00|22.19|19.99|22.29|20.09|22.32|20.12|22.11|19.91|0
1717702500000|2024-06-06 19:35:00|22.34|20.14|22.29|20.09|22.46|20.26|22.15|19.95|0
1717702800000|2024-06-06 19:40:00|22.33|20.13|22.44|20.24|22.54|20.34|22.31|20.11|0
1717703100000|2024-06-06 19:45:00|22.46|20.26|22.19|19.99|22.54|20.34|22.06|19.86|0
1717703400000|2024-06-06 19:50:00|22.13|19.93|22.45|20.25|22.45|20.25|22.02|19.82|0
1717703700000|2024-06-06 19:55:00|22.37|20.17|22.17|19.97|22.52|20.32|22.13|19.93|0
1717704000000|2024-06-06 20:00:00|22.09|19.89|22.35|20.15|22.5|20.3|22.09|19.89|0
1717704300000|2024-06-06 20:05:00|22.37|20.17|22.27|20.07|22.37|20.17|22.21|20.01|0
1717704600000|2024-06-06 20:10:00|22.25|20.05|22.29|20.09|22.31|20.11|22.21|20.01|0
1717704900000|2024-06-06 20:15:00|22.39|19.99|22.37|19.97|22.45|20.05|22.37|19.97|0
1717705200000|2024-06-06 20:20:00|22.39|19.99|22.32|19.92|22.39|19.99|22.3|19.9|0
1717705500000|2024-06-06 20:25:00|22.3|19.9|22.32|19.92|22.34|19.94|22.28|19.88|0
1717705800000|2024-06-06 20:30:00|22.3|19.9|22.3|19.9|22.34|19.94|22.3|19.9|0
1717706100000|2024-06-06 20:35:00|22.32|19.92|22.32|19.92|22.32|19.92|22.3|19.9|0
1717706400000|2024-06-06 20:40:00|22.34|19.94|22.4|20|22.4|20|22.34|19.94|0
1717706700000|2024-06-06 20:45:00|22.42|20.02|22.42|20.02|22.42|20.02|22.38|19.98|0
1717707000000|2024-06-06 20:50:00|22.4|20|22.41|20.01|22.42|20.02|22.36|19.96|0
1717707300000|2024-06-06 20:55:00|22.4|20|22.3|19.9|22.4|20|22.3|19.9|0
1717707600000|2024-06-06 21:00:00|22.34|19.94|22.38|19.98|22.38|19.98|22.31|19.91|0
1717707900000|2024-06-06 21:05:00|22.36|19.96|22.37|19.97|22.38|19.98|22.35|19.95|0
1717708200000|2024-06-06 21:10:00|22.39|19.99|22.39|19.99|22.4|20|22.37|19.97|0
1717708500000|2024-06-06 21:15:00|22.38|19.98|22.43|20.03|22.43|20.03|22.38|19.98|0
1717708800000|2024-06-06 21:20:00|22.42|20.02|22.41|20.01|22.43|20.03|22.4|20|0
1717709100000|2024-06-06 21:25:00|22.4|20|22.4|20|22.4|20|22.4|20|0
1717709400000|2024-06-06 21:30:00|22.39|19.99|22.41|20.01|22.41|20.01|22.38|19.98|0
1717709700000|2024-06-06 21:35:00|22.4|20|22.39|19.99|22.41|20.01|22.39|19.99|0
1717710300000|2024-06-06 21:45:00|22.38|19.98|22.39|19.99|22.39|19.99|22.38|19.98|0
1717710600000|2024-06-06 21:50:00|22.38|19.98|22.38|19.98|22.39|19.99|22.38|19.98|0
1717710900000|2024-06-06 21:55:00|22.39|19.99|22.38|19.98|22.4|20|22.38|19.98|0
1717711200000|2024-06-06 22:00:00|22.39|19.99|22.36|19.96|22.42|20.02|22.32|19.92|0
1717711500000|2024-06-06 22:05:00|22.35|19.95|22.42|20.02|22.42|20.02|22.32|19.92|0
1717711800000|2024-06-06 22:10:00|22.41|20.01|22.32|19.92|22.42|20.02|22.31|19.91|0
1717712100000|2024-06-06 22:15:00|22.33|19.93|22.31|19.91|22.35|19.95|22.29|19.89|0
1717712400000|2024-06-06 22:20:00|22.3|19.9|22.33|19.93|22.33|19.93|22.29|19.89|0
1717712700000|2024-06-06 22:25:00|22.31|19.91|22.31|19.91|22.33|19.93|22.31|19.91|0
1717713000000|2024-06-06 22:30:00|22.29|19.89|22.28|19.88|22.31|19.91|22.27|19.87|0
1717713300000|2024-06-06 22:35:00|22.29|19.89|22.2|19.8|22.29|19.89|22.16|19.76|0
1717713600000|2024-06-06 22:40:00|22.18|19.78|22.14|19.74|22.18|19.78|22.14|19.74|0
1717713900000|2024-06-06 22:45:00|22.16|19.76|22.18|19.78|22.2|19.8|22.16|19.76|0
1717714200000|2024-06-06 22:50:00|22.2|19.8|22.16|19.76|22.2|19.8|22.15|19.75|0
1717714500000|2024-06-06 22:55:00|22.17|19.77|22.18|19.78|22.18|19.78|22.17|19.77|0
1717714800000|2024-06-06 23:00:00|22.19|19.79|22.22|19.82|22.24|19.84|22.16|19.76|0
1717715100000|2024-06-06 23:05:00|22.21|19.81|22.22|19.82|22.25|19.85|22.2|19.8|0
1717715400000|2024-06-06 23:10:00|22.21|19.81|22.17|19.77|22.22|19.82|22.15|19.75|0
1717715700000|2024-06-06 23:15:00|22.16|19.76|22.15|19.75|22.17|19.77|22.13|19.73|0
1717716000000|2024-06-06 23:20:00|22.16|19.76|22.15|19.75|22.17|19.77|22.15|19.75|0
1717716300000|2024-06-06 23:25:00|22.17|19.77|22.13|19.73|22.17|19.77|22.11|19.71|0
1717716600000|2024-06-06 23:30:00|22.14|19.74|22.17|19.77|22.19|19.79|22.13|19.73|0
1717716900000|2024-06-06 23:35:00|22.18|19.78|22.21|19.81|22.21|19.81|22.17|19.77|0
1717717200000|2024-06-06 23:40:00|22.22|19.82|22.21|19.81|22.23|19.83|22.19|19.79|0
1717717500000|2024-06-06 23:45:00|22.22|19.82|22.22|19.82|22.23|19.83|22.21|19.81|0
1717717800000|2024-06-06 23:50:00|22.21|19.81|22.22|19.82|22.23|19.83|22.16|19.76|0
1717718100000|2024-06-06 23:55:00|22.21|19.81|22.18|19.78|22.22|19.82|22.16|19.76|0
1717718400000|2024-06-07 00:00:00|22.16|19.76|22.1|19.7|22.18|19.78|22.08|19.68|0
1717718700000|2024-06-07 00:05:00|22.12|19.72|22.22|19.82|22.24|19.84|22.12|19.72|0
1717719000000|2024-06-07 00:10:00|22.24|19.84|22.2|19.8|22.24|19.84|22.18|19.78|0
1717719300000|2024-06-07 00:15:00|22.1|19.9|22.79|20.59|23.13|20.93|22.06|19.86|0
1717719600000|2024-06-07 00:20:00|22.77|20.57|22.79|20.59|22.83|20.63|22.77|20.57|0
1717719900000|2024-06-07 00:25:00|22.8|20.6|22.83|20.63|22.85|20.65|22.8|20.6|0
1717720200000|2024-06-07 00:30:00|22.85|20.65|22.83|20.63|22.85|20.65|22.81|20.61|0
1717720500000|2024-06-07 00:35:00|22.84|20.64|22.76|20.56|22.84|20.64|22.75|20.55|0
1717720800000|2024-06-07 00:40:00|22.81|20.61|22.71|20.51|22.81|20.61|22.7|20.5|0
1717721100000|2024-06-07 00:45:00|22.72|20.52|22.68|20.48|22.72|20.52|22.66|20.46|0
1717721400000|2024-06-07 00:50:00|22.66|20.46|22.68|20.48|22.7|20.5|22.66|20.46|0
1717721700000|2024-06-07 00:55:00|22.69|20.49|22.67|20.47|22.7|20.5|22.67|20.47|0
1717722000000|2024-06-07 01:00:00|22.65|20.45|22.67|20.47|22.69|20.49|22.63|20.43|0
1717722300000|2024-06-07 01:05:00|22.65|20.45|22.68|20.48|22.71|20.51|22.63|20.43|0
1717722600000|2024-06-07 01:10:00|22.67|20.47|22.67|20.47|22.69|20.49|22.65|20.45|0
1717722900000|2024-06-07 01:15:00|22.69|20.49|22.69|20.49|22.69|20.49|22.65|20.45|0
1717723200000|2024-06-07 01:20:00|22.71|20.51|22.69|20.49|22.75|20.55|22.69|20.49|0
1717723500000|2024-06-07 01:25:00|22.71|20.51|22.6|20.4|22.73|20.53|22.6|20.4|0
1717723800000|2024-06-07 01:30:00|22.62|20.42|22.54|20.34|22.65|20.45|22.54|20.34|0
1717724100000|2024-06-07 01:35:00|22.56|20.36|22.58|20.38|22.58|20.38|22.55|20.35|0
1717724400000|2024-06-07 01:40:00|22.56|20.36|22.52|20.32|22.56|20.36|22.52|20.32|0
1717724700000|2024-06-07 01:45:00|22.54|20.34|22.52|20.32|22.56|20.36|22.47|20.27|0
1717725000000|2024-06-07 01:50:00|22.51|20.31|22.49|20.29|22.52|20.32|22.47|20.27|0
1717725300000|2024-06-07 01:55:00|22.5|20.3|22.53|20.33|22.55|20.35|22.5|20.3|0
1717725600000|2024-06-07 02:00:00|22.55|20.35|22.53|20.33|22.57|20.37|22.53|20.33|0
1717725900000|2024-06-07 02:05:00|22.51|20.31|22.53|20.33|22.57|20.37|22.51|20.31|0
1717726200000|2024-06-07 02:10:00|22.55|20.35|22.47|20.27|22.55|20.35|22.47|20.27|0
1717726500000|2024-06-07 02:15:00|22.45|20.25|22.47|20.27|22.49|20.29|22.45|20.25|0
1717726800000|2024-06-07 02:20:00|22.45|20.25|22.42|20.22|22.47|20.27|22.41|20.21|0
1717727100000|2024-06-07 02:25:00|22.4|20.2|22.4|20.2|22.44|20.24|22.4|20.2|0
1717727400000|2024-06-07 02:30:00|22.39|20.19|22.44|20.24|22.44|20.24|22.36|20.16|0
1717727700000|2024-06-07 02:35:00|22.46|20.26|22.44|20.24|22.48|20.28|22.44|20.24|0
1717728000000|2024-06-07 02:40:00|22.46|20.26|22.42|20.22|22.46|20.26|22.42|20.22|0
1717728300000|2024-06-07 02:45:00|22.44|20.24|22.38|20.18|22.44|20.24|22.38|20.18|0
1717728600000|2024-06-07 02:50:00|22.37|20.17|22.37|20.17|22.37|20.17|22.35|20.15|0
1717728900000|2024-06-07 02:55:00|22.36|20.16|22.39|20.19|22.39|20.19|22.35|20.15|0
1717729200000|2024-06-07 03:00:00|22.38|20.18|22.41|20.21|22.43|20.23|22.35|20.15|0
1717729500000|2024-06-07 03:05:00|22.39|20.19|22.41|20.21|22.41|20.21|22.39|20.19|0
1717729800000|2024-06-07 03:10:00|22.43|20.23|22.47|20.27|22.47|20.27|22.41|20.21|0
1717730100000|2024-06-07 03:15:00|22.46|20.26|22.45|20.25|22.47|20.27|22.45|20.25|0
1717730400000|2024-06-07 03:20:00|22.47|20.27|22.49|20.29|22.51|20.31|22.46|20.26|0
1717730700000|2024-06-07 03:25:00|22.48|20.28|22.53|20.33|22.54|20.34|22.48|20.28|0
1717731000000|2024-06-07 03:30:00|22.51|20.31|22.49|20.29|22.51|20.31|22.47|20.27|0
1717731300000|2024-06-07 03:35:00|22.47|20.27|22.49|20.29|22.49|20.29|22.46|20.26|0
1717731600000|2024-06-07 03:40:00|22.46|20.26|22.52|20.32|22.53|20.33|22.46|20.26|0
1717731900000|2024-06-07 03:45:00|22.5|20.3|22.49|20.29|22.53|20.33|22.46|20.26|0
1717732200000|2024-06-07 03:50:00|22.5|20.3|22.52|20.32|22.52|20.32|22.48|20.28|0
1717732500000|2024-06-07 03:55:00|22.5|20.3|22.5|20.3|22.52|20.32|22.5|20.3|0
1717732800000|2024-06-07 04:00:00|22.49|20.29|22.46|20.26|22.5|20.3|22.46|20.26|0
1717733100000|2024-06-07 04:05:00|22.45|20.25|22.44|20.24|22.46|20.26|22.44|20.24|0
1717733400000|2024-06-07 04:10:00|22.43|20.23|22.41|20.21|22.44|20.24|22.41|20.21|0
1717733700000|2024-06-07 04:15:00|22.39|20.19|22.39|20.19|22.39|20.19|22.39|20.19|0
1717734000000|2024-06-07 04:20:00|22.37|20.17|22.41|20.21|22.41|20.21|22.37|20.17|0
1717734300000|2024-06-07 04:25:00|22.39|20.19|22.33|20.13|22.39|20.19|22.33|20.13|0
1717734600000|2024-06-07 04:30:00|22.31|20.11|22.43|20.23|22.43|20.23|22.29|20.09|0
1717734900000|2024-06-07 04:35:00|22.45|20.25|22.41|20.21|22.45|20.25|22.41|20.21|0
1717735200000|2024-06-07 04:40:00|22.39|20.19|22.41|20.21|22.43|20.23|22.39|20.19|0
1717735500000|2024-06-07 04:45:00|22.4|20.2|22.36|20.16|22.4|20.2|22.36|20.16|0
1717735800000|2024-06-07 04:50:00|22.35|20.15|22.32|20.12|22.36|20.16|22.32|20.12|0
1717736100000|2024-06-07 04:55:00|22.3|20.1|22.3|20.1|22.32|20.12|22.3|20.1|0
1717736400000|2024-06-07 05:00:00|22.32|20.12|22.28|20.08|22.32|20.12|22.26|20.06|0
1717736700000|2024-06-07 05:05:00|22.3|20.1|22.25|20.05|22.3|20.1|22.25|20.05|0
1717737000000|2024-06-07 05:10:00|22.27|20.07|22.29|20.09|22.3|20.1|22.25|20.05|0
1717737300000|2024-06-07 05:15:00|22.28|20.08|22.28|20.08|22.29|20.09|22.27|20.07|0
1717737600000|2024-06-07 05:20:00|22.27|20.07|22.25|20.05|22.29|20.09|22.25|20.05|0
1717737900000|2024-06-07 05:25:00|22.23|20.03|22.25|20.05|22.25|20.05|22.2|20|0
1717738200000|2024-06-07 05:30:00|22.21|20.01|22.15|19.95|22.21|20.01|22.15|19.95|0
1717738500000|2024-06-07 05:35:00|22.14|19.94|22.1|19.9|22.15|19.95|22.06|19.86|0
1717738800000|2024-06-07 05:40:00|22.09|19.89|22.08|19.88|22.12|19.92|22.08|19.88|0
1717739100000|2024-06-07 05:45:00|22.1|19.9|22.14|19.94|22.14|19.94|22.08|19.88|0
1717739400000|2024-06-07 05:50:00|22.16|19.96|22.16|19.96|22.18|19.98|22.16|19.96|0
1717739700000|2024-06-07 05:55:00|22.18|19.98|22.18|19.98|22.2|20|22.12|19.92|0
1717740000000|2024-06-07 06:00:00|22.2|20|22.18|19.98|22.28|20.08|22.18|19.98|0
1717740300000|2024-06-07 06:05:00|22.16|19.96|22.26|20.06|22.26|20.06|22.16|19.96|0
1717740600000|2024-06-07 06:10:00|22.24|20.04|22.26|20.06|22.3|20.1|22.24|20.04|0
1717740900000|2024-06-07 06:15:00|22.28|20.08|22.3|20.1|22.3|20.1|22.22|20.02|0
1717741200000|2024-06-07 06:20:00|22.28|20.08|22.18|19.98|22.3|20.1|22.17|19.97|0
1717741500000|2024-06-07 06:25:00|22.17|19.97|22.45|20.25|22.73|20.53|22.17|19.97|0
1717741800000|2024-06-07 06:30:00|22.43|20.23|22.47|20.27|22.49|20.29|22.43|20.23|0
1717742100000|2024-06-07 06:35:00|22.49|20.29|22.42|20.22|22.49|20.29|22.4|20.2|0
1717742400000|2024-06-07 06:40:00|22.44|20.24|22.49|20.29|22.5|20.3|22.42|20.22|0
1717742700000|2024-06-07 06:45:00|22.5|20.3|22.46|20.26|22.52|20.32|22.46|20.26|0
1717743000000|2024-06-07 06:50:00|22.45|20.25|22.42|20.22|22.46|20.26|22.38|20.18|0
1717743300000|2024-06-07 06:55:00|22.41|20.21|22.56|20.36|22.57|20.37|22.41|20.21|0
1717743600000|2024-06-07 07:00:00|22.54|20.34|22.48|20.28|22.54|20.34|22.4|20.2|0
1717743900000|2024-06-07 07:05:00|22.46|20.26|22.56|20.36|22.58|20.38|22.46|20.26|0
1717744200000|2024-06-07 07:10:00|22.52|20.32|22.52|20.32|22.54|20.34|22.48|20.28|0
1717744500000|2024-06-07 07:15:00|22.54|20.34|22.58|20.38|22.64|20.44|22.52|20.32|0
1717744800000|2024-06-07 07:20:00|22.59|20.39|22.7|20.5|22.72|20.52|22.59|20.39|0
1717745100000|2024-06-07 07:25:00|22.72|20.52|22.78|20.58|22.8|20.6|22.7|20.5|0
1717745400000|2024-06-07 07:30:00|22.8|20.6|22.76|20.56|22.8|20.6|22.73|20.53|0
1717745700000|2024-06-07 07:35:00|22.78|20.58|22.86|20.66|22.91|20.71|22.78|20.58|0
1717746000000|2024-06-07 07:40:00|22.88|20.68|22.74|20.54|22.88|20.68|22.74|20.54|0
1717746300000|2024-06-07 07:45:00|22.75|20.55|22.84|20.64|22.88|20.68|22.75|20.55|0
1717746600000|2024-06-07 07:50:00|22.86|20.66|22.84|20.64|22.9|20.7|22.8|20.6|0
1717746900000|2024-06-07 07:55:00|22.86|20.66|22.79|20.59|22.9|20.7|22.79|20.59|0
1717747200000|2024-06-07 08:00:00|22.82|20.62|22.86|20.66|22.92|20.72|22.82|20.62|0
1717747500000|2024-06-07 08:05:00|22.88|20.68|22.73|20.53|22.88|20.68|22.71|20.51|0
1717747800000|2024-06-07 08:10:00|22.75|20.55|22.69|20.49|22.77|20.57|22.65|20.45|0
1717748100000|2024-06-07 08:15:00|22.67|20.47|22.79|20.59|22.83|20.63|22.64|20.44|0
1717748400000|2024-06-07 08:20:00|22.81|20.61|22.83|20.63|22.87|20.67|22.77|20.57|0
1717748700000|2024-06-07 08:25:00|22.81|20.61|22.68|20.48|22.81|20.61|22.66|20.46|0
1717749000000|2024-06-07 08:30:00|22.7|20.5|22.68|20.48|22.81|20.61|22.68|20.48|0
1717749300000|2024-06-07 08:35:00|22.7|20.5|22.78|20.58|22.78|20.58|22.68|20.48|0
1717749600000|2024-06-07 08:40:00|22.77|20.57|22.74|20.54|22.78|20.58|22.7|20.5|0
1717749900000|2024-06-07 08:45:00|22.72|20.52|22.84|20.64|22.84|20.64|22.7|20.5|0
1717750200000|2024-06-07 08:50:00|22.86|20.66|23.14|20.94|23.14|20.94|22.84|20.64|0
1717750500000|2024-06-07 08:55:00|23.12|20.92|23.07|20.87|23.16|20.96|23.07|20.87|0
1717750800000|2024-06-07 09:00:00|23.05|20.85|23.05|20.85|23.07|20.87|22.97|20.77|0
1717751100000|2024-06-07 09:05:00|23.03|20.83|23.09|20.89|23.15|20.95|22.99|20.79|0
1717751400000|2024-06-07 09:10:00|23.07|20.87|23.07|20.87|23.15|20.95|23.05|20.85|0
1717751700000|2024-06-07 09:15:00|23.05|20.85|23.19|20.99|23.19|20.99|23.05|20.85|0
1717752000000|2024-06-07 09:20:00|23.17|20.97|23.13|20.93|23.17|20.97|23.09|20.89|0
1717752300000|2024-06-07 09:25:00|23.15|20.95|23|20.8|23.17|20.97|23|20.8|0
1717752600000|2024-06-07 09:30:00|22.99|20.79|23|20.8|23.02|20.82|22.96|20.76|0
1717752900000|2024-06-07 09:35:00|23.01|20.81|22.98|20.78|23.06|20.86|22.96|20.76|0
1717753200000|2024-06-07 09:40:00|23|20.8|22.98|20.78|23.06|20.86|22.98|20.78|0
1717753500000|2024-06-07 09:45:00|22.95|20.75|22.93|20.73|22.98|20.78|22.87|20.67|0
1717753800000|2024-06-07 09:50:00|22.95|20.75|23.06|20.86|23.06|20.86|22.93|20.73|0
1717754100000|2024-06-07 09:55:00|23.04|20.84|22.98|20.78|23.04|20.84|22.95|20.75|0
1717754400000|2024-06-07 10:00:00|22.99|20.79|22.95|20.75|22.99|20.79|22.9|20.7|0
1717754700000|2024-06-07 10:05:00|22.93|20.73|23.03|20.83|23.12|20.92|22.93|20.73|0
1717755000000|2024-06-07 10:10:00|23.05|20.85|23.09|20.89|23.16|20.96|23.05|20.85|0
1717755300000|2024-06-07 10:15:00|23.11|20.91|23.15|20.95|23.17|20.97|23.09|20.89|0
1717755600000|2024-06-07 10:20:00|23.13|20.93|23.07|20.87|23.16|20.96|23.07|20.87|0
1717755900000|2024-06-07 10:25:00|23.09|20.89|23.07|20.87|23.18|20.98|23.03|20.83|0
1717756200000|2024-06-07 10:30:00|23.09|20.89|23.02|20.82|23.13|20.93|23|20.8|0
1717756500000|2024-06-07 10:35:00|23.05|20.85|23.07|20.87|23.09|20.89|23|20.8|0
1717756800000|2024-06-07 10:40:00|23.04|20.84|23.15|20.95|23.17|20.97|23|20.8|0
1717757100000|2024-06-07 10:45:00|23.17|20.97|23.23|21.03|23.3|21.1|23.17|20.97|0
1717757400000|2024-06-07 10:50:00|23.25|21.05|23.15|20.95|23.27|21.07|23.1|20.9|0
1717757700000|2024-06-07 10:55:00|23.14|20.94|23.21|21.01|23.27|21.07|23.12|20.92|0
1717758000000|2024-06-07 11:00:00|23.22|21.02|23.29|21.09|23.29|21.09|23.19|20.99|0
1717758300000|2024-06-07 11:05:00|23.31|21.11|23.31|21.11|23.33|21.13|23.29|21.09|0
1717758600000|2024-06-07 11:10:00|23.33|21.13|23.42|21.22|23.42|21.22|23.29|21.09|0
1717758900000|2024-06-07 11:15:00|23.4|21.2|23.31|21.11|23.44|21.24|23.25|21.05|0
1717759200000|2024-06-07 11:20:00|23.33|21.13|23.39|21.19|23.41|21.21|23.3|21.1|0
1717759500000|2024-06-07 11:25:00|23.41|21.21|23.33|21.13|23.52|21.32|23.31|21.11|0
1717759800000|2024-06-07 11:30:00|23.34|21.14|23.09|20.89|23.34|21.14|23.09|20.89|0
1717760100000|2024-06-07 11:35:00|23.11|20.91|23.05|20.85|23.13|20.93|23.01|20.81|0
1717760400000|2024-06-07 11:40:00|22.99|20.79|22.8|20.6|22.99|20.79|22.73|20.53|0
1717760700000|2024-06-07 11:45:00|22.81|20.61|22.81|20.61|22.96|20.76|22.8|20.6|0
1717761000000|2024-06-07 11:50:00|22.79|20.59|22.75|20.55|22.81|20.61|22.71|20.51|0
1717761300000|2024-06-07 11:55:00|22.77|20.57|22.83|20.63|22.83|20.63|22.74|20.54|0
1717761600000|2024-06-07 12:00:00|22.79|20.59|22.68|20.48|22.83|20.63|22.62|20.42|0
1717761900000|2024-06-07 12:05:00|22.69|20.49|22.73|20.53|22.79|20.59|22.68|20.48|0
1717762200000|2024-06-07 12:10:00|22.75|20.55|22.64|20.44|22.77|20.57|22.6|20.4|0
1717762500000|2024-06-07 12:15:00|22.66|20.46|22.79|20.59|22.85|20.65|22.64|20.44|0
1717762800000|2024-06-07 12:20:00|22.76|20.56|22.78|20.58|22.85|20.65|22.68|20.48|0
1717763100000|2024-06-07 12:25:00|22.81|20.61|22.71|20.51|22.81|20.61|22.69|20.49|0
1717763400000|2024-06-07 12:30:00|22.69|20.49|24.11|21.91|25.01|22.81|22.69|20.49|0
1717763700000|2024-06-07 12:35:00|24.13|21.93|24.24|22.04|24.42|22.22|23.82|21.62|0
1717764000000|2024-06-07 12:40:00|24.22|22.02|25.07|22.87|25.26|23.06|24.22|22.02|0
1717764300000|2024-06-07 12:45:00|25.17|22.97|24.1|21.9|25.47|23.27|23.66|21.46|0
1717764600000|2024-06-07 12:50:00|24.08|21.88|24.81|22.61|24.85|22.65|23.9|21.7|0
1717764900000|2024-06-07 12:55:00|24.92|22.72|24.56|22.36|25.03|22.83|24.36|22.16|0
1717765200000|2024-06-07 13:00:00|24.62|22.42|24.13|21.93|24.71|22.51|24.09|21.89|0
1717765500000|2024-06-07 13:05:00|24.09|21.89|23.82|21.62|24.09|21.89|23.65|21.45|0
1717765800000|2024-06-07 13:10:00|24.31|22.11|23.54|21.34|24.4|22.2|23.41|21.21|0
1717766100000|2024-06-07 13:15:00|23.52|21.32|23.13|20.93|23.56|21.36|22.96|20.76|0
1717766400000|2024-06-07 13:20:00|23.15|20.95|23.25|21.05|23.4|21.2|23.06|20.86|0
1717766700000|2024-06-07 13:25:00|23.27|21.07|22.97|20.77|23.27|21.07|22.89|20.69|0
1717767000000|2024-06-07 13:30:00|23.25|21.05|23.93|21.73|23.93|21.73|23.21|21.01|0
1717767300000|2024-06-07 13:35:00|23.84|21.64|23.68|21.48|23.88|21.68|23.49|21.29|0
1717767600000|2024-06-07 13:40:00|23.66|21.46|22.93|20.73|23.73|21.53|22.84|20.64|0
1717767900000|2024-06-07 13:45:00|22.91|20.71|22.78|20.58|23.07|20.87|22.78|20.58|0
1717768200000|2024-06-07 13:50:00|22.76|20.56|22.63|20.43|22.84|20.64|22.4|20.2|0
1717768500000|2024-06-07 13:55:00|22.61|20.41|22.65|20.45|22.99|20.79|22.61|20.41|0
1717768800000|2024-06-07 14:00:00|22.63|20.43|22.5|20.3|22.75|20.55|22.4|20.2|0
1717769100000|2024-06-07 14:05:00|22.48|20.28|22.46|20.26|22.6|20.4|22.37|20.17|0
1717769400000|2024-06-07 14:10:00|22.48|20.28|22.57|20.37|23.06|20.86|22.46|20.26|0
1717769700000|2024-06-07 14:15:00|22.55|20.35|22.48|20.28|22.72|20.52|22.28|20.08|0
1717770000000|2024-06-07 14:20:00|22.5|20.3|22.48|20.28|22.71|20.51|22.42|20.22|0
1717770300000|2024-06-07 14:25:00|22.5|20.3|22.46|20.26|22.63|20.43|22.38|20.18|0
1717770600000|2024-06-07 14:30:00|22.48|20.28|22.48|20.28|22.64|20.44|22.44|20.24|0
1717770900000|2024-06-07 14:35:00|22.46|20.26|21.78|19.58|22.48|20.28|21.72|19.52|0
1717771200000|2024-06-07 14:40:00|21.76|19.56|21.36|19.16|21.76|19.56|21.32|19.12|0
1717771500000|2024-06-07 14:45:00|21.34|19.14|21.2|19|21.4|19.2|21.02|18.82|0
1717771800000|2024-06-07 14:50:00|21.22|19.02|22.3|20.1|22.4|20.2|21.2|19|0
1717772100000|2024-06-07 14:55:00|22.32|20.12|22.71|20.51|22.81|20.61|22.28|20.08|0
1717772400000|2024-06-07 15:00:00|22.73|20.53|23.17|20.97|23.34|21.14|22.73|20.53|0
1717772700000|2024-06-07 15:05:00|23.21|21.01|23.53|21.33|23.68|21.48|23.15|20.95|0
1717773000000|2024-06-07 15:10:00|23.55|21.35|23.38|21.18|23.83|21.63|23.38|21.18|0
1717773300000|2024-06-07 15:15:00|23.4|21.2|23.57|21.37|23.61|21.41|23.32|21.12|0
1717773600000|2024-06-07 15:20:00|23.55|21.35|23.06|20.86|23.66|21.46|23.06|20.86|0
1717773900000|2024-06-07 15:25:00|23.04|20.84|21.88|19.68|23.1|20.9|21.88|19.68|0
1717774200000|2024-06-07 15:30:00|21.92|19.72|21.72|19.52|21.92|19.72|21.52|19.32|0
1717774500000|2024-06-07 15:35:00|21.7|19.5|22.38|20.18|22.53|20.33|21.68|19.48|0
1717774800000|2024-06-07 15:40:00|22.34|20.14|22.46|20.26|22.56|20.36|22.19|19.99|0
1717775100000|2024-06-07 15:45:00|22.44|20.24|22.25|20.05|22.48|20.28|22.19|19.99|0
1717775400000|2024-06-07 15:50:00|22.23|20.03|22.27|20.07|22.4|20.2|22.15|19.95|0
1717775700000|2024-06-07 15:55:00|22.29|20.09|22.13|19.93|22.35|20.15|22.07|19.87|0
1717776000000|2024-06-07 16:00:00|22.15|19.95|22.25|20.05|22.44|20.24|22.13|19.93|0
1717776300000|2024-06-07 16:05:00|22.23|20.03|22.02|19.82|22.37|20.17|21.98|19.78|0
1717776600000|2024-06-07 16:10:00|22|19.8|22.08|19.88|22.08|19.88|21.84|19.64|0
1717776900000|2024-06-07 16:15:00|22.04|19.84|21.8|19.6|22.04|19.84|21.78|19.58|0
1717777200000|2024-06-07 16:20:00|21.82|19.62|21.71|19.51|21.88|19.68|21.71|19.51|0
1717777500000|2024-06-07 16:25:00|21.69|19.49|21.56|19.36|22.13|19.93|21.21|19.01|0
1717777800000|2024-06-07 16:30:00|21.54|19.34|21.7|19.5|21.72|19.52|21.3|19.1|0
1717778100000|2024-06-07 16:35:00|21.72|19.52|21.86|19.66|21.94|19.74|21.65|19.45|0
1717778400000|2024-06-07 16:40:00|21.84|19.64|21.85|19.65|22.04|19.84|21.79|19.59|0
1717778700000|2024-06-07 16:45:00|21.83|19.63|22.06|19.86|22.32|20.12|21.83|19.63|0
1717779000000|2024-06-07 16:50:00|22.08|19.88|21.53|19.33|22.08|19.88|21.53|19.33|0
1717779300000|2024-06-07 16:55:00|21.51|19.31|21.17|18.97|21.55|19.35|21.15|18.95|0
1717779600000|2024-06-07 17:00:00|21.19|18.99|21.55|19.35|21.65|19.45|21.19|18.99|0
1717779900000|2024-06-07 17:05:00|21.53|19.33|21.51|19.31|21.57|19.37|21.39|19.19|0
1717780200000|2024-06-07 17:10:00|21.49|19.29|21.41|19.21|21.63|19.43|21.25|19.05|0
1717780500000|2024-06-07 17:15:00|21.39|19.19|21.25|19.05|21.44|19.24|21.21|19.01|0
1717780800000|2024-06-07 17:20:00|21.23|19.03|20.82|18.62|21.31|19.11|20.76|18.56|0
1717781100000|2024-06-07 17:25:00|20.83|18.63|21.3|19.1|21.38|19.18|20.8|18.6|0
1717781400000|2024-06-07 17:30:00|21.34|19.14|21.22|19.02|21.36|19.16|21.16|18.96|0
1717781700000|2024-06-07 17:35:00|21.2|19|21.34|19.14|21.5|19.3|21.12|18.92|0
1717782000000|2024-06-07 17:40:00|21.32|19.12|21.38|19.18|21.58|19.38|21.32|19.12|0
1717782300000|2024-06-07 17:45:00|21.4|19.2|21.38|19.18|21.6|19.4|21.26|19.06|0
1717782600000|2024-06-07 17:50:00|21.36|19.16|21.34|19.14|21.36|19.16|21.14|18.94|0
1717782900000|2024-06-07 17:55:00|21.32|19.12|21.53|19.33|21.53|19.33|21.14|18.94|0
1717783200000|2024-06-07 18:00:00|21.55|19.35|22.38|20.18|22.42|20.22|21.53|19.33|0
1717783500000|2024-06-07 18:05:00|22.43|20.23|22.84|20.64|23.01|20.81|22.32|20.12|0
1717783800000|2024-06-07 18:10:00|22.8|20.6|23.39|21.19|23.44|21.24|22.8|20.6|0
1717784100000|2024-06-07 18:15:00|23.42|21.22|23.18|20.98|23.52|21.32|23.05|20.85|0
1717784400000|2024-06-07 18:20:00|23.2|21|22.71|20.51|23.2|21|22.55|20.35|0
1717784700000|2024-06-07 18:25:00|22.69|20.49|22.46|20.26|22.71|20.51|22.3|20.1|0
1717785000000|2024-06-07 18:30:00|22.5|20.3|22.63|20.43|22.63|20.43|22.36|20.16|0
1717785300000|2024-06-07 18:35:00|22.6|20.4|22.33|20.13|22.65|20.45|22.31|20.11|0
1717785600000|2024-06-07 18:40:00|22.35|20.15|21.98|19.78|22.35|20.15|21.96|19.76|0
1717785900000|2024-06-07 18:45:00|21.96|19.76|22.06|19.86|22.11|19.91|21.88|19.68|0
1717786200000|2024-06-07 18:50:00|22.08|19.88|21.98|19.78|22.33|20.13|21.96|19.76|0
1717786500000|2024-06-07 18:55:00|21.94|19.74|22.14|19.94|22.23|20.03|21.94|19.74|0
1717786800000|2024-06-07 19:00:00|22.2|20|22.1|19.9|22.51|20.31|21.92|19.72|0
1717787100000|2024-06-07 19:05:00|22.08|19.88|21.63|19.43|22.08|19.88|21.19|18.99|0
1717787400000|2024-06-07 19:10:00|21.61|19.41|21.89|19.69|22.22|20.02|21.43|19.23|0
1717787700000|2024-06-07 19:15:00|21.87|19.67|22.02|19.82|22.12|19.92|21.59|19.39|0
1717788000000|2024-06-07 19:20:00|22.04|19.84|21.95|19.75|22.35|20.15|21.81|19.61|0
1717788300000|2024-06-07 19:25:00|21.93|19.73|21.56|19.36|22.12|19.92|21.48|19.28|0
1717788600000|2024-06-07 19:30:00|21.65|19.45|21.64|19.44|21.77|19.57|21.46|19.26|0
1717788900000|2024-06-07 19:35:00|21.66|19.46|22.14|19.94|22.16|19.96|21.22|19.02|0
1717789200000|2024-06-07 19:40:00|22.08|19.88|22.05|19.85|22.24|20.04|21.93|19.73|0
1717789500000|2024-06-07 19:45:00|22.07|19.87|22.38|20.18|22.47|20.27|22.07|19.87|0
1717789800000|2024-06-07 19:50:00|22.61|20.41|22.3|20.1|22.61|20.41|22.13|19.93|0
1717790100000|2024-06-07 19:55:00|22.11|19.91|22.44|20.24|22.61|20.41|22.05|19.85|0
1717790400000|2024-06-07 20:00:00|22.42|20.22|22.63|20.43|22.76|20.56|22.42|20.22|0
1717790700000|2024-06-07 20:05:00|22.65|20.45|22.76|20.56|22.76|20.56|22.55|20.35|0
1717791000000|2024-06-07 20:10:00|22.74|20.54|22.82|20.62|22.86|20.66|22.69|20.49|0
1717978500000|2024-06-10 00:15:00|22.38|20.18|22.31|20.11|22.38|20.18|22.31|20.11|0
1717978800000|2024-06-10 00:20:00|22.29|20.09|22.25|20.05|22.36|20.16|22.25|20.05|0
1717979100000|2024-06-10 00:25:00|22.27|20.07|22.33|20.13|22.38|20.18|22.25|20.05|0
1717979400000|2024-06-10 00:30:00|22.34|20.14|22.29|20.09|22.35|20.15|22.25|20.05|0
1717979700000|2024-06-10 00:35:00|22.27|20.07|22.33|20.13|22.37|20.17|22.27|20.07|0
1717980000000|2024-06-10 00:40:00|22.35|20.15|22.22|20.02|22.35|20.15|22.21|20.01|0
1717980300000|2024-06-10 00:45:00|22.2|20|22.2|20|22.2|20|22.16|19.96|0
1717980600000|2024-06-10 00:50:00|22.22|20.02|22.26|20.06|22.29|20.09|22.2|20|0
1717980900000|2024-06-10 00:55:00|22.24|20.04|22.16|19.96|22.24|20.04|22.14|19.94|0
1717981200000|2024-06-10 01:00:00|22.14|19.94|22.18|19.98|22.2|20|22.14|19.94|0
1717981500000|2024-06-10 01:05:00|22.2|20|22.16|19.96|22.2|20|22.11|19.91|0
1717981800000|2024-06-10 01:10:00|22.15|19.95|22.15|19.95|22.15|19.95|22.11|19.91|0
1717982100000|2024-06-10 01:15:00|22.13|19.93|22.17|19.97|22.19|19.99|22.13|19.93|0
1717982400000|2024-06-10 01:20:00|22.19|19.99|22.21|20.01|22.24|20.04|22.19|19.99|0
1717982700000|2024-06-10 01:25:00|22.2|20|22.17|19.97|22.25|20.05|22.15|19.95|0
1717983000000|2024-06-10 01:30:00|22.15|19.95|22.14|19.94|22.17|19.97|22.09|19.89|0
1717983300000|2024-06-10 01:35:00|22.15|19.95|22.15|19.95|22.21|20.01|22.14|19.94|0
1717983600000|2024-06-10 01:40:00|22.17|19.97|22.19|19.99|22.21|20.01|22.15|19.95|0
1717983900000|2024-06-10 01:45:00|22.17|19.97|22.19|19.99|22.21|20.01|22.14|19.94|0
1717984200000|2024-06-10 01:50:00|22.16|19.96|22.13|19.93|22.19|19.99|22.12|19.92|0
1717984500000|2024-06-10 01:55:00|22.14|19.94|22.08|19.88|22.14|19.94|22.07|19.87|0
1717984800000|2024-06-10 02:00:00|22.1|19.9|22.14|19.94|22.14|19.94|22.1|19.9|0
1717985100000|2024-06-10 02:05:00|22.12|19.92|22.12|19.92|22.14|19.94|22.08|19.88|0
1717985400000|2024-06-10 02:10:00|22.14|19.94|22.16|19.96|22.18|19.98|22.14|19.94|0
1717985700000|2024-06-10 02:15:00|22.15|19.95|22.09|19.89|22.16|19.96|22.07|19.87|0
1717986000000|2024-06-10 02:20:00|22.08|19.88|22.09|19.89|22.11|19.91|22.07|19.87|0
1717986300000|2024-06-10 02:25:00|22.11|19.91|22.15|19.95|22.15|19.95|22.11|19.91|0
1717986600000|2024-06-10 02:30:00|22.13|19.93|22.17|19.97|22.19|19.99|22.13|19.93|0
1717986900000|2024-06-10 02:35:00|22.18|19.98|22.11|19.91|22.19|19.99|22.11|19.91|0
1717987200000|2024-06-10 02:40:00|22.13|19.93|22.17|19.97|22.17|19.97|22.11|19.91|0
1717987500000|2024-06-10 02:45:00|22.15|19.95|22.09|19.89|22.17|19.97|22.09|19.89|0
1717987800000|2024-06-10 02:50:00|22.11|19.91|22.11|19.91|22.11|19.91|22.04|19.84|0
1717988100000|2024-06-10 02:55:00|22.08|19.88|22.08|19.88|22.11|19.91|22.08|19.88|0
1717988400000|2024-06-10 03:00:00|22.06|19.86|22|19.8|22.08|19.88|22|19.8|0
1717988700000|2024-06-10 03:05:00|22.02|19.82|21.94|19.74|22.02|19.82|21.94|19.74|0
1717989000000|2024-06-10 03:10:00|21.92|19.72|21.81|19.61|21.92|19.72|21.81|19.61|0
1717989300000|2024-06-10 03:15:00|21.83|19.63|21.83|19.63|21.83|19.63|21.79|19.59|0
1717989600000|2024-06-10 03:20:00|21.81|19.61|21.79|19.59|21.83|19.63|21.79|19.59|0
1717989900000|2024-06-10 03:25:00|21.77|19.57|21.8|19.6|21.8|19.6|21.77|19.57|0
1717990200000|2024-06-10 03:30:00|21.81|19.61|21.85|19.65|21.85|19.65|21.81|19.61|0
1717990500000|2024-06-10 03:35:00|21.87|19.67|21.91|19.71|21.93|19.73|21.87|19.67|0
1717990800000|2024-06-10 03:40:00|21.93|19.73|21.99|19.79|21.99|19.79|21.93|19.73|0
1717991100000|2024-06-10 03:45:00|21.97|19.77|22.05|19.85|22.05|19.85|21.95|19.75|0
1717991400000|2024-06-10 03:50:00|22.03|19.83|22.01|19.81|22.05|19.85|21.99|19.79|0
1717991700000|2024-06-10 03:55:00|22.03|19.83|22.02|19.82|22.03|19.83|21.98|19.78|0
1717992000000|2024-06-10 04:00:00|22|19.8|21.96|19.76|22|19.8|21.94|19.74|0
1717992300000|2024-06-10 04:05:00|21.98|19.78|22.02|19.82|22.02|19.82|21.98|19.78|0
1717992600000|2024-06-10 04:10:00|22|19.8|22|19.8|22|19.8|21.98|19.78|0
1717992900000|2024-06-10 04:15:00|22.04|19.84|22|19.8|22.06|19.86|21.98|19.78|0
1717993200000|2024-06-10 04:20:00|21.98|19.78|21.96|19.76|21.99|19.79|21.96|19.76|0
1717993500000|2024-06-10 04:25:00|21.97|19.77|21.97|19.77|21.98|19.78|21.94|19.74|0
1717993800000|2024-06-10 04:30:00|21.96|19.76|22|19.8|22|19.8|21.93|19.73|0
1717994100000|2024-06-10 04:35:00|21.97|19.77|21.95|19.75|22|19.8|21.95|19.75|0
1717994400000|2024-06-10 04:40:00|21.97|19.77|21.91|19.71|21.97|19.77|21.91|19.71|0
1717994700000|2024-06-10 04:45:00|21.87|19.67|21.87|19.67|21.89|19.69|21.87|19.67|0
1717995000000|2024-06-10 04:50:00|21.89|19.69|21.87|19.67|21.89|19.69|21.85|19.65|0
1717995300000|2024-06-10 04:55:00|21.86|19.66|21.89|19.69|21.89|19.69|21.82|19.62|0
1717995600000|2024-06-10 05:00:00|21.86|19.66|21.86|19.66|21.93|19.73|21.84|19.64|0
1717995900000|2024-06-10 05:05:00|21.88|19.68|21.86|19.66|21.92|19.72|21.84|19.64|0
1717996200000|2024-06-10 05:10:00|21.87|19.67|21.84|19.64|21.9|19.7|21.82|19.62|0
1717996500000|2024-06-10 05:15:00|21.85|19.65|21.82|19.62|21.86|19.66|21.82|19.62|0
1717996800000|2024-06-10 05:20:00|21.83|19.63|21.86|19.66|21.86|19.66|21.8|19.6|0
1717997100000|2024-06-10 05:25:00|21.84|19.64|21.86|19.66|21.88|19.68|21.84|19.64|0
1717997400000|2024-06-10 05:30:00|21.88|19.68|21.86|19.66|21.9|19.7|21.86|19.66|0
1717997700000|2024-06-10 05:35:00|21.83|19.63|21.89|19.69|21.92|19.72|21.83|19.63|0
1717998000000|2024-06-10 05:40:00|21.92|19.72|21.89|19.69|21.98|19.78|21.87|19.67|0
1717998300000|2024-06-10 05:45:00|21.87|19.67|21.95|19.75|21.96|19.76|21.87|19.67|0
1717998600000|2024-06-10 05:50:00|21.94|19.74|21.91|19.71|21.98|19.78|21.89|19.69|0
1717998900000|2024-06-10 05:55:00|21.93|19.73|21.87|19.67|21.95|19.75|21.83|19.63|0
1717999200000|2024-06-10 06:00:00|21.91|19.71|22.22|20.02|22.22|20.02|21.89|19.69|0
1717999500000|2024-06-10 06:05:00|22.24|20.04|22.18|19.98|22.35|20.15|22.13|19.93|0
1717999800000|2024-06-10 06:10:00|22.2|20|22.09|19.89|22.22|20.02|22.07|19.87|0
1718000100000|2024-06-10 06:15:00|22.07|19.87|22.22|20.02|22.22|20.02|22.07|19.87|0
1718000400000|2024-06-10 06:20:00|22.21|20.01|22.32|20.12|22.32|20.12|22.21|20.01|0
1718000700000|2024-06-10 06:25:00|22.33|20.13|22.47|20.27|22.48|20.28|22.3|20.1|0
1718001000000|2024-06-10 06:30:00|22.48|20.28|22.42|20.22|22.48|20.28|22.4|20.2|0
1718001300000|2024-06-10 06:35:00|22.4|20.2|22.42|20.22|22.48|20.28|22.37|20.17|0
1718001600000|2024-06-10 06:40:00|22.4|20.2|22.38|20.18|22.42|20.22|22.33|20.13|0
1718001900000|2024-06-10 06:45:00|22.4|20.2|22.39|20.19|22.48|20.28|22.33|20.13|0
1718002200000|2024-06-10 06:50:00|22.42|20.22|22.41|20.21|22.52|20.32|22.37|20.17|0
1718002500000|2024-06-10 06:55:00|22.39|20.19|22.71|20.51|22.82|20.62|22.36|20.16|0
1718002800000|2024-06-10 07:00:00|22.73|20.53|22.47|20.27|22.99|20.79|22.47|20.27|0
1718003100000|2024-06-10 07:05:00|22.5|20.3|22.52|20.32|22.56|20.36|22.39|20.19|0
1718003400000|2024-06-10 07:10:00|22.54|20.34|22.66|20.46|22.77|20.57|22.49|20.29|0
1718003700000|2024-06-10 07:15:00|22.64|20.44|22.84|20.64|22.92|20.72|21.89|19.69|0
1718004000000|2024-06-10 07:20:00|22.88|20.68|22.67|20.47|22.88|20.68|22.67|20.47|0
1718004300000|2024-06-10 07:25:00|22.64|20.44|22.6|20.4|22.81|20.61|22.58|20.38|0
1718004600000|2024-06-10 07:30:00|22.58|20.38|22.49|20.29|22.74|20.54|22.45|20.25|0
1718004900000|2024-06-10 07:35:00|22.56|20.36|22.68|20.48|22.81|20.61|22.45|20.25|0
1718005200000|2024-06-10 07:40:00|22.66|20.46|22.75|20.55|22.75|20.55|22.6|20.4|0
1718005500000|2024-06-10 07:45:00|22.77|20.57|22.72|20.52|22.83|20.63|22.6|20.4|0
1718005800000|2024-06-10 07:50:00|22.74|20.54|22.47|20.27|22.79|20.59|22.45|20.25|0
1718006100000|2024-06-10 07:55:00|22.49|20.29|22.45|20.25|22.57|20.37|22.4|20.2|0
1718006400000|2024-06-10 08:00:00|22.47|20.27|22.57|20.37|22.66|20.46|22.4|20.2|0
1718006700000|2024-06-10 08:05:00|22.55|20.35|22.55|20.35|22.76|20.56|22.51|20.31|0
1718007000000|2024-06-10 08:10:00|22.56|20.36|22.55|20.35|22.63|20.43|22.38|20.18|0
1718007300000|2024-06-10 08:15:00|22.57|20.37|22.74|20.54|22.74|20.54|22.52|20.32|0
1718007600000|2024-06-10 08:20:00|22.71|20.51|22.59|20.39|22.71|20.51|22.54|20.34|0
1718007900000|2024-06-10 08:25:00|22.61|20.41|22.75|20.55|22.8|20.6|22.54|20.34|0
1718008200000|2024-06-10 08:30:00|22.78|20.58|22.64|20.44|22.78|20.58|22.63|20.43|0
1718008500000|2024-06-10 08:35:00|22.63|20.43|22.71|20.51|22.75|20.55|22.58|20.38|0
1718008800000|2024-06-10 08:40:00|22.7|20.5|22.73|20.53|22.77|20.57|22.67|20.47|0
1718009100000|2024-06-10 08:45:00|22.75|20.55|22.84|20.64|22.86|20.66|22.71|20.51|0
1718009400000|2024-06-10 08:50:00|22.86|20.66|22.94|20.74|22.94|20.74|22.79|20.59|0
1718009700000|2024-06-10 08:55:00|22.92|20.72|23|20.8|23.13|20.93|22.85|20.65|0
1718010000000|2024-06-10 09:00:00|22.98|20.78|23.04|20.84|23.04|20.84|22.89|20.69|0
1718010300000|2024-06-10 09:05:00|23.02|20.82|23.04|20.84|23.13|20.93|23.02|20.82|0
1718010600000|2024-06-10 09:10:00|23.06|20.86|23.11|20.91|23.13|20.93|23.04|20.84|0
1718010900000|2024-06-10 09:15:00|23.13|20.93|23.13|20.93|23.13|20.93|23.06|20.86|0
1718011200000|2024-06-10 09:20:00|23.15|20.95|23.34|21.14|23.43|21.23|23.08|20.88|0
1718011500000|2024-06-10 09:25:00|23.36|21.16|23.2|21|23.41|21.21|23.19|20.99|0
1718011800000|2024-06-10 09:30:00|23.21|21.01|22.97|20.77|23.21|21.01|22.97|20.77|0
1718012100000|2024-06-10 09:35:00|22.99|20.79|22.95|20.75|23.1|20.9|22.95|20.75|0
1718012400000|2024-06-10 09:40:00|22.97|20.77|23.05|20.85|23.05|20.85|22.86|20.66|0
1718012700000|2024-06-10 09:45:00|23.04|20.84|23.07|20.87|23.16|20.96|23.04|20.84|0
1718013000000|2024-06-10 09:50:00|23.05|20.85|23.01|20.81|23.1|20.9|22.97|20.77|0
1718013300000|2024-06-10 09:55:00|23.03|20.83|22.96|20.76|23.09|20.89|22.96|20.76|0
1718013600000|2024-06-10 10:00:00|22.94|20.74|22.98|20.78|23.14|20.94|22.9|20.7|0
1718013900000|2024-06-10 10:05:00|23.01|20.81|22.9|20.7|23.03|20.83|22.83|20.63|0
1718014200000|2024-06-10 10:10:00|22.88|20.68|22.98|20.78|23|20.8|22.87|20.67|0
1718014500000|2024-06-10 10:15:00|22.97|20.77|22.83|20.63|23.02|20.82|22.83|20.63|0
1718014800000|2024-06-10 10:20:00|22.85|20.65|22.82|20.62|22.87|20.67|22.79|20.59|0
1718015100000|2024-06-10 10:25:00|22.81|20.61|22.72|20.52|22.85|20.65|22.72|20.52|0
1718015400000|2024-06-10 10:30:00|22.74|20.54|22.36|20.16|22.76|20.56|22.34|20.14|0
1718015700000|2024-06-10 10:35:00|22.34|20.14|22.43|20.23|22.46|20.26|22.3|20.1|0
1718016000000|2024-06-10 10:40:00|22.42|20.22|22.5|20.3|22.55|20.35|22.42|20.22|0
1718016300000|2024-06-10 10:45:00|22.48|20.28|22.44|20.24|22.48|20.28|22.34|20.14|0
1718016600000|2024-06-10 10:50:00|22.46|20.26|22.5|20.3|22.54|20.34|22.4|20.2|0
1718016900000|2024-06-10 10:55:00|22.48|20.28|22.58|20.38|22.58|20.38|22.46|20.26|0
1718017200000|2024-06-10 11:00:00|22.56|20.36|22.54|20.34|22.61|20.41|22.48|20.28|0
1718017500000|2024-06-10 11:05:00|22.55|20.35|22.5|20.3|22.56|20.36|22.43|20.23|0
1718017800000|2024-06-10 11:10:00|22.48|20.28|22.39|20.19|22.52|20.32|22.39|20.19|0
1718018100000|2024-06-10 11:15:00|22.38|20.18|22.33|20.13|22.39|20.19|22.26|20.06|0
1718018400000|2024-06-10 11:20:00|22.32|20.12|22.28|20.08|22.37|20.17|22.26|20.06|0
1718018700000|2024-06-10 11:25:00|22.3|20.1|22.54|20.34|22.57|20.37|22.27|20.07|0
1718019000000|2024-06-10 11:30:00|22.52|20.32|22.41|20.21|22.62|20.42|22.4|20.2|0
1718019300000|2024-06-10 11:35:00|22.39|20.19|22.51|20.31|22.56|20.36|22.39|20.19|0
1718019600000|2024-06-10 11:40:00|22.49|20.29|22.49|20.29|22.56|20.36|22.45|20.25|0
1718019900000|2024-06-10 11:45:00|22.47|20.27|22.52|20.32|22.66|20.46|22.45|20.25|0
1718020200000|2024-06-10 11:50:00|22.51|20.31|22.59|20.39|22.59|20.39|22.47|20.27|0
1718020500000|2024-06-10 11:55:00|22.57|20.37|22.61|20.41|22.66|20.46|22.53|20.33|0
1718020800000|2024-06-10 12:00:00|22.6|20.4|22.47|20.27|22.66|20.46|22.47|20.27|0
1718021100000|2024-06-10 12:05:00|22.49|20.29|22.38|20.18|22.59|20.39|22.38|20.18|0
1718021400000|2024-06-10 12:10:00|22.4|20.2|22.46|20.26|22.46|20.26|22.34|20.14|0
1718021700000|2024-06-10 12:15:00|22.44|20.24|22.44|20.24|22.48|20.28|22.38|20.18|0
1718022000000|2024-06-10 12:20:00|22.42|20.22|22.44|20.24|22.52|20.32|22.29|20.09|0
1718022300000|2024-06-10 12:25:00|22.46|20.26|22.4|20.2|22.5|20.3|22.33|20.13|0
1718022600000|2024-06-10 12:30:00|22.42|20.22|22.39|20.19|22.46|20.26|22.37|20.17|0
1718022900000|2024-06-10 12:35:00|22.41|20.21|22.56|20.36|22.56|20.36|22.39|20.19|0
1718023200000|2024-06-10 12:40:00|22.58|20.38|22.58|20.38|22.65|20.45|22.52|20.32|0
1718023500000|2024-06-10 12:45:00|22.56|20.36|22.71|20.51|22.71|20.51|22.56|20.36|0
1718023800000|2024-06-10 12:50:00|22.69|20.49|22.85|20.65|22.85|20.65|22.64|20.44|0
1718024100000|2024-06-10 12:55:00|22.81|20.61|22.98|20.78|23.07|20.87|22.79|20.59|0
1718024400000|2024-06-10 13:00:00|23|20.8|23.09|20.89|23.09|20.89|22.89|20.69|0
1718024700000|2024-06-10 13:05:00|23.07|20.87|23.02|20.82|23.13|20.93|23|20.8|0
1718025000000|2024-06-10 13:10:00|23|20.8|22.89|20.69|23.02|20.82|22.88|20.68|0
1718025300000|2024-06-10 13:15:00|22.91|20.71|23.23|21.03|23.23|21.03|22.85|20.65|0
1718025600000|2024-06-10 13:20:00|23.21|21.01|23.15|20.95|23.26|21.06|23.1|20.9|0
1718025900000|2024-06-10 13:25:00|23.19|20.99|22.89|20.69|23.19|20.99|22.84|20.64|0
1718026200000|2024-06-10 13:30:00|22.87|20.67|22.73|20.53|23.23|21.03|22.73|20.53|0
1718026500000|2024-06-10 13:35:00|22.75|20.55|22.9|20.7|22.97|20.77|22.73|20.53|0
1718026800000|2024-06-10 13:40:00|22.92|20.72|22.92|20.72|23.07|20.87|22.75|20.55|0
1718027100000|2024-06-10 13:45:00|22.9|20.7|22.96|20.76|23.14|20.94|22.88|20.68|0
1718027400000|2024-06-10 13:50:00|22.94|20.74|22.85|20.65|23.05|20.85|22.81|20.61|0
1718027700000|2024-06-10 13:55:00|22.88|20.68|22.66|20.46|22.96|20.76|22.6|20.4|0
1718028000000|2024-06-10 14:00:00|22.7|20.5|22.55|20.35|22.75|20.55|22.53|20.33|0
1718028300000|2024-06-10 14:05:00|22.57|20.37|22.3|20.1|22.6|20.4|22.28|20.08|0
1718028600000|2024-06-10 14:10:00|22.28|20.08|22.55|20.35|22.64|20.44|22.26|20.06|0
1718028900000|2024-06-10 14:15:00|22.57|20.37|22.49|20.29|22.59|20.39|22.42|20.22|0
1718029200000|2024-06-10 14:20:00|22.47|20.27|22.36|20.16|22.47|20.27|22.32|20.12|0
1718029500000|2024-06-10 14:25:00|22.34|20.14|22.53|20.33|22.59|20.39|22.27|20.07|0
1718029800000|2024-06-10 14:30:00|22.55|20.35|22.66|20.46|22.66|20.46|22.45|20.25|0
1718030100000|2024-06-10 14:35:00|22.61|20.41|22.49|20.29|22.61|20.41|22.42|20.22|0
1718030400000|2024-06-10 14:40:00|22.46|20.26|22.57|20.37|22.65|20.45|22.44|20.24|0
1718030700000|2024-06-10 14:45:00|22.55|20.35|22.44|20.24|22.55|20.35|22.34|20.14|0
1718031000000|2024-06-10 14:50:00|22.42|20.22|22.33|20.13|22.42|20.22|22.27|20.07|0
1718031300000|2024-06-10 14:55:00|22.36|20.16|22.4|20.2|22.48|20.28|22.35|20.15|0
1718031600000|2024-06-10 15:00:00|22.37|20.17|22.29|20.09|22.42|20.22|22.27|20.07|0
1718031900000|2024-06-10 15:05:00|22.31|20.11|22.1|19.9|22.35|20.15|22.1|19.9|0
1718032200000|2024-06-10 15:10:00|22.12|19.92|22.25|20.05|22.35|20.15|22.12|19.92|0
1718032500000|2024-06-10 15:15:00|22.27|20.07|22.2|20|22.35|20.15|22.18|19.98|0
1718032800000|2024-06-10 15:20:00|22.22|20.02|22.01|19.81|22.22|20.02|21.99|19.79|0
1718033100000|2024-06-10 15:25:00|21.99|19.79|21.91|19.71|22.25|20.05|21.89|19.69|0
1718033400000|2024-06-10 15:30:00|21.78|19.58|21.78|19.58|21.84|19.64|21.68|19.48|0
1718033700000|2024-06-10 15:35:00|21.8|19.6|21.8|19.6|21.97|19.77|21.78|19.58|0
1718034000000|2024-06-10 15:40:00|21.78|19.58|21.7|19.5|21.78|19.58|21.66|19.46|0
1718034300000|2024-06-10 15:45:00|21.72|19.52|21.72|19.52|21.86|19.66|21.72|19.52|0
1718034600000|2024-06-10 15:50:00|21.7|19.5|21.45|19.25|21.7|19.5|21.45|19.25|0
1718034900000|2024-06-10 15:55:00|21.41|19.21|21.71|19.51|21.82|19.62|21.35|19.15|0
1718035200000|2024-06-10 16:00:00|21.69|19.49|21.59|19.39|21.73|19.53|21.57|19.37|0
1718035500000|2024-06-10 16:05:00|21.61|19.41|21.65|19.45|21.71|19.51|21.59|19.39|0
1718035800000|2024-06-10 16:10:00|21.63|19.43|21.49|19.29|21.65|19.45|21.49|19.29|0
1718036100000|2024-06-10 16:15:00|21.47|19.27|21.46|19.26|21.49|19.29|21.29|19.09|0
1718036400000|2024-06-10 16:20:00|21.44|19.24|21.48|19.28|21.54|19.34|21.36|19.16|0
1718036700000|2024-06-10 16:25:00|21.46|19.26|21.48|19.28|21.62|19.42|21.46|19.26|0
1718037000000|2024-06-10 16:30:00|21.5|19.3|21.46|19.26|21.66|19.46|21.46|19.26|0
1718037300000|2024-06-10 16:35:00|21.48|19.28|21.5|19.3|21.56|19.36|21.44|19.24|0
1718037600000|2024-06-10 16:40:00|21.48|19.28|21.34|19.14|21.52|19.32|21.34|19.14|0
1718037900000|2024-06-10 16:45:00|21.36|19.16|21.54|19.34|21.62|19.42|21.36|19.16|0
1718038200000|2024-06-10 16:50:00|21.52|19.32|21.46|19.26|21.56|19.36|21.42|19.22|0
1718038500000|2024-06-10 16:55:00|21.48|19.28|21.49|19.29|21.54|19.34|21.41|19.21|0
1718038800000|2024-06-10 17:00:00|21.51|19.31|21.59|19.39|21.88|19.68|21.51|19.31|0
1718039100000|2024-06-10 17:05:00|21.61|19.41|21.71|19.51|21.74|19.54|21.49|19.29|0
1718039400000|2024-06-10 17:10:00|21.73|19.53|21.75|19.55|21.92|19.72|21.67|19.47|0
1718039700000|2024-06-10 17:15:00|21.79|19.59|21.77|19.57|21.98|19.78|21.77|19.57|0
1718040000000|2024-06-10 17:20:00|21.79|19.59|21.75|19.55|21.79|19.59|21.65|19.45|0
1718040300000|2024-06-10 17:25:00|21.69|19.49|21.93|19.73|21.95|19.75|21.69|19.49|0
1718040600000|2024-06-10 17:30:00|21.95|19.75|21.87|19.67|22.02|19.82|21.79|19.59|0
1718040900000|2024-06-10 17:35:00|21.85|19.65|21.95|19.75|21.99|19.79|21.81|19.61|0
1718041200000|2024-06-10 17:40:00|21.93|19.73|21.58|19.38|21.93|19.73|21.56|19.36|0
1718041500000|2024-06-10 17:45:00|21.56|19.36|20.96|18.76|21.58|19.38|20.84|18.64|0
1718041800000|2024-06-10 17:50:00|20.9|18.7|21.15|18.95|21.7|19.5|20.88|18.68|0
1718042100000|2024-06-10 17:55:00|21.13|18.93|21.25|19.05|21.33|19.13|21.13|18.93|0
1718042400000|2024-06-10 18:00:00|21.27|19.07|21.33|19.13|21.47|19.27|21.27|19.07|0
1718042700000|2024-06-10 18:05:00|21.31|19.11|21.39|19.19|21.47|19.27|21.05|18.85|0
1718043000000|2024-06-10 18:10:00|21.41|19.21|21.44|19.24|21.49|19.29|21.28|19.08|0
1718043300000|2024-06-10 18:15:00|21.43|19.23|21.71|19.51|21.77|19.57|21.24|19.04|0
1718043600000|2024-06-10 18:20:00|21.75|19.55|21.7|19.5|21.91|19.71|21.52|19.32|0
1718043900000|2024-06-10 18:25:00|21.72|19.52|21.85|19.65|21.93|19.73|21.52|19.32|0
1718044200000|2024-06-10 18:30:00|21.89|19.69|21.91|19.71|22.01|19.81|21.87|19.67|0
1718044500000|2024-06-10 18:35:00|21.89|19.69|21.56|19.36|21.89|19.69|21.42|19.22|0
1718044800000|2024-06-10 18:40:00|21.54|19.34|21.42|19.22|21.54|19.34|21.32|19.12|0
1718045100000|2024-06-10 18:45:00|21.4|19.2|21.33|19.13|21.44|19.24|21.28|19.08|0
1718045400000|2024-06-10 18:50:00|21.37|19.17|21.33|19.13|21.43|19.23|21.27|19.07|0
1718045700000|2024-06-10 18:55:00|21.31|19.11|21.45|19.25|21.49|19.29|21.27|19.07|0
1718046000000|2024-06-10 19:00:00|21.47|19.27|21.17|18.97|21.53|19.33|21.09|18.89|0
1718046300000|2024-06-10 19:05:00|21.19|18.99|21.31|19.11|21.33|19.13|21.13|18.93|0
1718046600000|2024-06-10 19:10:00|21.33|19.13|20.95|18.75|21.37|19.17|20.95|18.75|0
1718046900000|2024-06-10 19:15:00|20.81|18.61|21.07|18.87|21.23|19.03|20.68|18.48|0
1718047200000|2024-06-10 19:20:00|21.03|18.83|21.15|18.95|21.15|18.95|20.79|18.59|0
1718047500000|2024-06-10 19:25:00|21.21|19.01|21.01|18.81|21.25|19.05|20.97|18.77|0
1718047800000|2024-06-10 19:30:00|21.09|18.89|21.32|19.12|21.36|19.16|21.03|18.83|0
1718048100000|2024-06-10 19:35:00|21.34|19.14|21.38|19.18|21.38|19.18|21.24|19.04|0
1718048400000|2024-06-10 19:40:00|21.32|19.12|21.32|19.12|21.36|19.16|21.02|18.82|0
1718048700000|2024-06-10 19:45:00|21.34|19.14|21.54|19.34|21.54|19.34|21.34|19.14|0
1718049000000|2024-06-10 19:50:00|21.56|19.36|21.2|19|21.68|19.48|21.12|18.92|0
1718049300000|2024-06-10 19:55:00|21.22|19.02|20.98|18.78|21.42|19.22|20.94|18.74|0
1718049600000|2024-06-10 20:00:00|20.84|18.64|21.21|19.01|21.22|19.02|20.84|18.64|0
1718049900000|2024-06-10 20:05:00|21.19|18.99|21.33|19.13|21.33|19.13|21.17|18.97|0
1718050200000|2024-06-10 20:10:00|21.37|19.17|21.39|19.19|21.47|19.27|21.35|19.15|0
1718050500000|2024-06-10 20:15:00|21.51|19.11|21.49|19.09|21.53|19.13|21.45|19.05|0
1718050800000|2024-06-10 20:20:00|21.47|19.07|21.41|19.01|21.47|19.07|21.39|18.99|0
1718051100000|2024-06-10 20:25:00|21.43|19.03|21.41|19.01|21.43|19.03|21.41|19.01|0
1718051400000|2024-06-10 20:30:00|21.43|19.03|21.35|18.95|21.43|19.03|21.35|18.95|0
1718051700000|2024-06-10 20:35:00|21.37|18.97|21.32|18.92|21.41|19.01|21.32|18.92|0
1718052000000|2024-06-10 20:40:00|21.34|18.94|21.3|18.9|21.34|18.94|21.3|18.9|0
1718052300000|2024-06-10 20:45:00|21.32|18.92|21.3|18.9|21.34|18.94|21.28|18.88|0
1718052600000|2024-06-10 20:50:00|21.29|18.89|21.24|18.84|21.3|18.9|21.24|18.84|0
1718052900000|2024-06-10 20:55:00|21.25|18.85|21.19|18.79|21.28|18.88|21.19|18.79|0
1718053200000|2024-06-10 21:00:00|21.24|18.84|21.22|18.82|21.24|18.84|21.22|18.82|0
1718053500000|2024-06-10 21:05:00|21.21|18.81|21.16|18.77|21.21|18.81|21.16|18.77|0
1718053800000|2024-06-10 21:10:00|21.15|18.76|21.13|18.74|21.16|18.77|21.13|18.74|0
1718054100000|2024-06-10 21:15:00|21.14|18.75|21.14|18.75|21.14|18.75|21.14|18.75|0
1718054400000|2024-06-10 21:20:00|21.13|18.74|21.16|18.76|21.16|18.76|21.11|18.72|0
1718054700000|2024-06-10 21:25:00|21.14|18.75|21.15|18.76|21.15|18.76|21.14|18.75|0
1718055000000|2024-06-10 21:30:00|21.14|18.75|21.14|18.75|21.15|18.76|21.14|18.75|0
1718055300000|2024-06-10 21:35:00|21.15||21.15||21.15||21.14||0
1718055600000|2024-06-10 21:40:00|21.14||21.14||21.14||21.14||0
1718056200000|2024-06-10 21:50:00|21.15|18.76|21.15|18.75|21.18|18.78|21.15|18.75|0
1718056500000|2024-06-10 21:55:00|21.14|18.76|21.14|18.75|21.15|18.76|21.14|18.75|0
1718056800000|2024-06-10 22:00:00|21.11|18.72|21.12|18.73|21.22|18.82|21.1|18.71|0
1718057100000|2024-06-10 22:05:00|21.11|18.72|21.12|18.73|21.12|18.73|21.08|18.69|0
1718057400000|2024-06-10 22:10:00|21.11|18.72|21.05|18.67|21.12|18.73|21.03|18.65|0
1718057700000|2024-06-10 22:15:00|21.07|18.69|21.16|18.76|21.16|18.76|21.07|18.69|0
1718058000000|2024-06-10 22:20:00|21.18|18.78|21.16|18.76|21.19|18.79|21.13|18.74|0
1718058300000|2024-06-10 22:25:00|21.15|18.74|21.11|18.72|21.15|18.74|21.09|18.7|0
1718058600000|2024-06-10 22:30:00|21.13|18.74|21.1|18.71|21.15|18.76|21.1|18.71|0
1718058900000|2024-06-10 22:35:00|21.11|18.72|21.11|18.72|21.11|18.72|21.09|18.7|0
1718059200000|2024-06-10 22:40:00|21.13|18.74|21.17|18.77|21.17|18.77|21.11|18.72|0
1718059500000|2024-06-10 22:45:00|21.19|18.79|21.19|18.79|21.19|18.79|21.15|18.75|0
1718059800000|2024-06-10 22:50:00|21.17|18.77|21.19|18.79|21.19|18.79|21.17|18.77|0
1718060100000|2024-06-10 22:55:00|21.21|18.81|21.21|18.81|21.21|18.81|21.17|18.77|0
1718060400000|2024-06-10 23:00:00|21.19|18.79|21.25|18.85|21.27|18.87|21.17|18.77|0
1718060700000|2024-06-10 23:05:00|21.23|18.83|21.26|18.86|21.28|18.88|21.23|18.83|0
1718061000000|2024-06-10 23:10:00|21.27|18.87|21.42|19.02|21.44|19.04|21.26|18.86|0
1718061300000|2024-06-10 23:15:00|21.43|19.03|21.4|19|21.48|19.08|21.4|19|0
1718061600000|2024-06-10 23:20:00|21.42|19.02|21.42|19.02|21.46|19.06|21.38|18.98|0
1718061900000|2024-06-10 23:25:00|21.44|19.04|21.52|19.12|21.52|19.12|21.42|19.02|0
1718062200000|2024-06-10 23:30:00|21.54|19.14|21.48|19.08|21.54|19.14|21.48|19.08|0
1718062500000|2024-06-10 23:35:00|21.46|19.06|21.46|19.06|21.48|19.08|21.46|19.06|0
1718062800000|2024-06-10 23:40:00|21.45|19.05|21.49|19.09|21.49|19.09|21.43|19.03|0
1718063100000|2024-06-10 23:45:00|21.47|19.07|21.39|18.99|21.49|19.09|21.37|18.97|0
1718063400000|2024-06-10 23:50:00|21.37|18.97|21.39|18.99|21.39|18.99|21.33|18.93|0
1718063700000|2024-06-10 23:55:00|21.41|19.01|21.43|19.03|21.43|19.03|21.39|18.99|0
1718064000000|2024-06-11 00:00:00|21.41|19.01|21.47|19.07|21.51|19.11|21.39|18.99|0
1718064300000|2024-06-11 00:05:00|21.49|19.09|21.57|19.17|21.57|19.17|21.49|19.09|0
1718064600000|2024-06-11 00:10:00|21.55|19.15|21.53|19.13|21.57|19.17|21.53|19.13|0
1718064900000|2024-06-11 00:15:00|21.43|19.23|21.32|19.12|21.44|19.24|21.32|19.12|0
1718065200000|2024-06-11 00:20:00|21.3|19.1|21.28|19.08|21.3|19.1|21.24|19.04|0
1718065500000|2024-06-11 00:25:00|21.3|19.1|21.34|19.14|21.34|19.14|21.28|19.08|0
1718065800000|2024-06-11 00:30:00|21.32|19.12|21.36|19.16|21.4|19.2|21.28|19.08|0
1718066100000|2024-06-11 00:35:00|21.38|19.18|21.39|19.19|21.4|19.2|21.34|19.14|0
1718066400000|2024-06-11 00:40:00|21.4|19.2|21.4|19.2|21.42|19.22|21.36|19.16|0
1718066700000|2024-06-11 00:45:00|21.38|19.18|21.36|19.16|21.42|19.22|21.34|19.14|0
1718067000000|2024-06-11 00:50:00|21.35|19.15|21.36|19.16|21.4|19.2|21.35|19.15|0
1718067300000|2024-06-11 00:55:00|21.38|19.18|21.37|19.17|21.38|19.18|21.31|19.11|0
1718067600000|2024-06-11 01:00:00|21.39|19.19|21.33|19.13|21.39|19.19|21.33|19.13|0
1718067900000|2024-06-11 01:05:00|21.35|19.15|21.31|19.11|21.35|19.15|21.29|19.09|0
1718068200000|2024-06-11 01:10:00|21.29|19.09|21.35|19.15|21.37|19.17|21.29|19.09|0
1718068500000|2024-06-11 01:15:00|21.33|19.13|21.41|19.21|21.43|19.23|21.33|19.13|0
1718068800000|2024-06-11 01:20:00|21.4|19.2|21.31|19.11|21.41|19.21|21.29|19.09|0
1718069100000|2024-06-11 01:25:00|21.29|19.09|21.31|19.11|21.37|19.17|21.29|19.09|0
1718069400000|2024-06-11 01:30:00|21.32|19.12|21.28|19.08|21.34|19.14|21.27|19.07|0
1718069700000|2024-06-11 01:35:00|21.3|19.1|21.2|19|21.3|19.1|21.18|18.98|0
1718070000000|2024-06-11 01:40:00|21.21|19.01|21.16|18.96|21.22|19.02|21.16|18.96|0
1718070300000|2024-06-11 01:45:00|21.14|18.94|21.17|18.97|21.2|19|21.14|18.94|0
1718070600000|2024-06-11 01:50:00|21.18|18.98|21.16|18.96|21.2|19|21.14|18.94|0
1718070900000|2024-06-11 01:55:00|21.17|18.97|21.14|18.94|21.18|18.98|21.14|18.94|0
1718071200000|2024-06-11 02:00:00|21.16|18.96|21.2|19|21.24|19.04|21.16|18.96|0
1718071500000|2024-06-11 02:05:00|21.22|19.02|21.23|19.03|21.26|19.06|21.2|19|0
1718071800000|2024-06-11 02:10:00|21.25|19.05|21.22|19.02|21.27|19.07|21.19|18.99|0
1718072100000|2024-06-11 02:15:00|21.23|19.03|21.21|19.01|21.27|19.07|21.21|19.01|0
1718072400000|2024-06-11 02:20:00|21.23|19.03|21.23|19.03|21.23|19.03|21.17|18.97|0
1718072700000|2024-06-11 02:25:00|21.25|19.05|21.26|19.06|21.27|19.07|21.23|19.03|0
1718073000000|2024-06-11 02:30:00|21.25|19.05|21.29|19.09|21.35|19.15|21.25|19.05|0
1718073300000|2024-06-11 02:35:00|21.27|19.07|21.21|19.01|21.27|19.07|21.21|19.01|0
1718073600000|2024-06-11 02:40:00|21.19|18.99|21.27|19.07|21.27|19.07|21.19|18.99|0
1718073900000|2024-06-11 02:45:00|21.25|19.05|21.28|19.08|21.3|19.1|21.25|19.05|0
1718074200000|2024-06-11 02:50:00|21.3|19.1|21.34|19.14|21.35|19.15|21.28|19.08|0
1718074500000|2024-06-11 02:55:00|21.32|19.12|21.3|19.1|21.34|19.14|21.3|19.1|0
1718074800000|2024-06-11 03:00:00|21.28|19.08|21.24|19.04|21.3|19.1|21.24|19.04|0
1718075100000|2024-06-11 03:05:00|21.26|19.06|21.28|19.08|21.28|19.08|21.22|19.02|0
1718075400000|2024-06-11 03:10:00|21.27|19.07|21.26|19.06|21.28|19.08|21.26|19.06|0
1718075700000|2024-06-11 03:15:00|21.29|19.09|21.28|19.08|21.32|19.12|21.26|19.06|0
1718076000000|2024-06-11 03:20:00|21.3|19.1|21.25|19.05|21.3|19.1|21.25|19.05|0
1718076300000|2024-06-11 03:25:00|21.23|19.03|21.23|19.03|21.25|19.05|21.21|19.01|0
1718076600000|2024-06-11 03:30:00|21.24|19.04|21.31|19.11|21.31|19.11|21.24|19.04|0
1718076900000|2024-06-11 03:35:00|21.33|19.13|21.37|19.17|21.37|19.17|21.31|19.11|0
1718077200000|2024-06-11 03:40:00|21.35|19.15|21.25|19.05|21.35|19.15|21.25|19.05|0
1718077500000|2024-06-11 03:45:00|21.23|19.03|21.27|19.07|21.27|19.07|21.23|19.03|0
1718077800000|2024-06-11 03:50:00|21.25|19.05|21.21|19.01|21.25|19.05|21.19|18.99|0
1718078100000|2024-06-11 03:55:00|21.22|19.02|21.19|18.99|21.23|19.03|21.19|18.99|0
1718078400000|2024-06-11 04:00:00|21.18|18.98|21.26|19.06|21.26|19.06|21.18|18.98|0
1718078700000|2024-06-11 04:05:00|21.28|19.08|21.24|19.04|21.28|19.08|21.24|19.04|0
1718079000000|2024-06-11 04:10:00|21.22|19.02|21.2|19|21.22|19.02|21.2|19|0
1718079300000|2024-06-11 04:15:00|21.22|19.02|21.18|18.98|21.24|19.04|21.18|18.98|0
1718079600000|2024-06-11 04:20:00|21.16|18.96|21.16|18.96|21.16|18.96|21.1|18.9|0
1718079900000|2024-06-11 04:25:00|21.14|18.94|21.14|18.94|21.16|18.96|21.12|18.92|0
1718080200000|2024-06-11 04:30:00|21.12|18.92|21.16|18.96|21.16|18.96|21.12|18.92|0
1718080500000|2024-06-11 04:35:00|21.17|18.97|21.17|18.97|21.17|18.97|21.15|18.95|0
1718080800000|2024-06-11 04:40:00|21.16|18.96|21.17|18.97|21.17|18.97|21.15|18.95|0
1718081100000|2024-06-11 04:45:00|21.19|18.99|21.19|18.99|21.21|19.01|21.17|18.97|0
1718081400000|2024-06-11 04:50:00|21.21|19.01|21.15|18.95|21.21|19.01|21.15|18.95|0
1718081700000|2024-06-11 04:55:00|21.13|18.93|21.17|18.97|21.17|18.97|21.13|18.93|0
1718082000000|2024-06-11 05:00:00|21.19|18.99|21.09|18.89|21.21|19.01|21.09|18.89|0
1718082300000|2024-06-11 05:05:00|21.11|18.91|21.17|18.97|21.17|18.97|21.11|18.91|0
1718082600000|2024-06-11 05:10:00|21.15|18.95|21.07|18.87|21.15|18.95|21.05|18.85|0
1718082900000|2024-06-11 05:15:00|21.06|18.86|21.1|18.9|21.1|18.9|21.01|18.81|0
1718083200000|2024-06-11 05:20:00|21.12|18.92|21.08|18.88|21.12|18.92|21.07|18.87|0
1718083500000|2024-06-11 05:25:00|21.1|18.9|21.14|18.94|21.14|18.94|21.1|18.9|0
1718083800000|2024-06-11 05:30:00|21.12|18.92|21.19|18.99|21.2|19|21.12|18.92|0
1718084100000|2024-06-11 05:35:00|21.18|18.98|21.14|18.94|21.2|19|21.14|18.94|0
1718084400000|2024-06-11 05:40:00|21.16|18.96|21.1|18.9|21.18|18.98|21.09|18.89|0
1718084700000|2024-06-11 05:45:00|21.06|18.86|21.04|18.84|21.08|18.88|21.02|18.82|0
1718085000000|2024-06-11 05:50:00|21.02|18.82|20.96|18.76|21.02|18.82|20.94|18.74|0
1718085300000|2024-06-11 05:55:00|20.94|18.74|20.88|18.68|20.96|18.76|20.88|18.68|0
1718085600000|2024-06-11 06:00:00|20.86|18.66|20.74|18.54|20.86|18.66|20.68|18.48|0
1718085900000|2024-06-11 06:05:00|20.72|18.52|20.7|18.5|20.78|18.58|20.68|18.48|0
1718086200000|2024-06-11 06:10:00|20.68|18.48|20.9|18.7|20.92|18.72|20.62|18.42|0
1718086500000|2024-06-11 06:15:00|20.92|18.72|20.86|18.66|20.92|18.72|20.84|18.64|0
1718086800000|2024-06-11 06:20:00|20.84|18.64|20.8|18.6|20.88|18.68|20.79|18.59|0
1718087100000|2024-06-11 06:25:00|20.82|18.62|20.8|18.6|20.84|18.64|20.78|18.58|0
1718087400000|2024-06-11 06:30:00|20.78|18.58|20.82|18.62|20.84|18.64|20.74|18.54|0
1718087700000|2024-06-11 06:35:00|20.84|18.64|20.86|18.66|20.86|18.66|20.82|18.62|0
1718088000000|2024-06-11 06:40:00|20.88|18.68|20.98|18.78|21|18.8|20.86|18.66|0
1718088300000|2024-06-11 06:45:00|20.96|18.76|20.88|18.68|20.96|18.76|20.88|18.68|0
1718088600000|2024-06-11 06:50:00|20.87|18.67|20.99|18.79|20.99|18.79|20.87|18.67|0
1718088900000|2024-06-11 06:55:00|21.01|18.81|21.03|18.83|21.05|18.85|20.99|18.79|0
1718089200000|2024-06-11 07:00:00|21.01|18.81|21.07|18.87|21.09|18.89|20.95|18.75|0
1718089500000|2024-06-11 07:05:00|21.05|18.85|20.99|18.79|21.09|18.89|20.97|18.77|0
1718089800000|2024-06-11 07:10:00|21.01|18.81|21.3|19.1|21.3|19.1|21.01|18.81|0
1718090100000|2024-06-11 07:15:00|21.28|19.08|21.22|19.02|21.34|19.14|21.22|19.02|0
1718090400000|2024-06-11 07:20:00|21.24|19.04|21.18|18.98|21.26|19.06|21.12|18.92|0
1718090700000|2024-06-11 07:25:00|21.2|19|21.22|19.02|21.26|19.06|21.18|18.98|0
1718091000000|2024-06-11 07:30:00|21.24|19.04|21.18|18.98|21.25|19.05|21.1|18.9|0
1718091300000|2024-06-11 07:35:00|21.2|19|21.12|18.92|21.2|19|21.06|18.86|0
1718091600000|2024-06-11 07:40:00|21.14|18.94|21.08|18.88|21.16|18.96|21.02|18.82|0
1718091900000|2024-06-11 07:45:00|21.09|18.89|21.15|18.95|21.2|19|21.08|18.88|0
1718092200000|2024-06-11 07:50:00|21.14|18.94|21.15|18.95|21.17|18.97|21.06|18.86|0
1718092500000|2024-06-11 07:55:00|21.13|18.93|21.25|19.05|21.25|19.05|21.11|18.91|0
1718092800000|2024-06-11 08:00:00|21.23|19.03|21.13|18.93|21.29|19.09|21.13|18.93|0
1718093100000|2024-06-11 08:05:00|21.15|18.95|21.23|19.03|21.31|19.11|21.15|18.95|0
1718093400000|2024-06-11 08:10:00|21.21|19.01|21.09|18.89|21.25|19.05|21.07|18.87|0
1718093700000|2024-06-11 08:15:00|21.11|18.91|21.21|19.01|21.23|19.03|21.07|18.87|0
1718094000000|2024-06-11 08:20:00|21.23|19.03|21.33|19.13|21.33|19.13|21.23|19.03|0
1718094300000|2024-06-11 08:25:00|21.32|19.12|21.32|19.12|21.45|19.25|21.32|19.12|0
1718094600000|2024-06-11 08:30:00|21.33|19.13|21.38|19.18|21.4|19.2|21.32|19.12|0
1718094900000|2024-06-11 08:35:00|21.36|19.16|21.44|19.24|21.46|19.26|21.3|19.1|0
1718095200000|2024-06-11 08:40:00|21.46|19.26|21.42|19.22|21.46|19.26|21.4|19.2|0
1718095500000|2024-06-11 08:45:00|21.41|19.21|21.6|19.4|21.68|19.48|21.4|19.2|0
1718095800000|2024-06-11 08:50:00|21.58|19.38|21.69|19.49|21.7|19.5|21.56|19.36|0
1718096100000|2024-06-11 08:55:00|21.68|19.48|21.74|19.54|21.8|19.6|21.66|19.46|0
1718096400000|2024-06-11 09:00:00|21.76|19.56|21.64|19.44|21.88|19.68|21.63|19.43|0
1718096700000|2024-06-11 09:05:00|21.62|19.42|21.7|19.5|21.74|19.54|21.55|19.35|0
1718097000000|2024-06-11 09:10:00|21.71|19.51|21.71|19.51|21.78|19.58|21.67|19.47|0
1718097300000|2024-06-11 09:15:00|21.74|19.54|21.84|19.64|21.88|19.68|21.69|19.49|0
1718097600000|2024-06-11 09:20:00|21.82|19.62|21.79|19.59|21.86|19.66|21.75|19.55|0
1718097900000|2024-06-11 09:25:00|21.77|19.57|21.87|19.67|21.94|19.74|21.75|19.55|0
1718098200000|2024-06-11 09:30:00|21.89|19.69|21.89|19.69|21.91|19.71|21.77|19.57|0
1718098500000|2024-06-11 09:35:00|21.87|19.67|21.87|19.67|21.95|19.75|21.85|19.65|0
1718098800000|2024-06-11 09:40:00|21.88|19.68|21.77|19.57|21.89|19.69|21.77|19.57|0
1718099100000|2024-06-11 09:45:00|21.79|19.59|21.93|19.73|21.99|19.79|21.77|19.57|0
1718099400000|2024-06-11 09:50:00|21.95|19.75|21.99|19.79|22.07|19.87|21.77|19.57|0
1718099700000|2024-06-11 09:55:00|21.97|19.77|22.15|19.95|22.15|19.95|21.93|19.73|0
1718100000000|2024-06-11 10:00:00|22.17|19.97|22.17|19.97|22.4|20.2|22.05|19.85|0
1718100300000|2024-06-11 10:05:00|22.15|19.95|22.08|19.88|22.28|20.08|21.7|19.5|0
1718100600000|2024-06-11 10:10:00|22.1|19.9|22.06|19.86|22.14|19.94|21.98|19.78|0
1718100900000|2024-06-11 10:15:00|22.08|19.88|21.92|19.72|22.1|19.9|21.87|19.67|0
1718101200000|2024-06-11 10:20:00|21.93|19.73|21.91|19.71|21.96|19.76|21.85|19.65|0
1718101500000|2024-06-11 10:25:00|21.89|19.69|21.89|19.69|21.89|19.69|21.77|19.57|0
1718101800000|2024-06-11 10:30:00|21.88|19.68|21.72|19.52|21.91|19.71|21.72|19.52|0
1718102100000|2024-06-11 10:35:00|21.76|19.56|21.82|19.62|21.83|19.63|21.72|19.52|0
1718102400000|2024-06-11 10:40:00|21.8|19.6|21.9|19.7|21.93|19.73|21.76|19.56|0
1718102700000|2024-06-11 10:45:00|21.93|19.73|21.96|19.76|22.01|19.81|21.78|19.58|0
1718103000000|2024-06-11 10:50:00|21.94|19.74|21.88|19.68|21.94|19.74|21.84|19.64|0
1718103300000|2024-06-11 10:55:00|21.86|19.66|21.82|19.62|21.9|19.7|21.76|19.56|0
1718103600000|2024-06-11 11:00:00|21.86|19.66|22|19.8|22.02|19.82|21.82|19.62|0
1718103900000|2024-06-11 11:05:00|22.02|19.82|22.46|20.26|22.48|20.28|22|19.8|0
1718104200000|2024-06-11 11:10:00|22.44|20.24|22.25|20.05|22.44|20.24|22.23|20.03|0
1718104500000|2024-06-11 11:15:00|22.27|20.07|22.27|20.07|22.44|20.24|22.25|20.05|0
1718104800000|2024-06-11 11:20:00|22.25|20.05|22.25|20.05|22.31|20.11|22.18|19.98|0
1718105100000|2024-06-11 11:25:00|22.27|20.07|22.22|20.02|22.29|20.09|22.14|19.94|0
1718105400000|2024-06-11 11:30:00|22.24|20.04|22.16|19.96|22.31|20.11|22.14|19.94|0
1718105700000|2024-06-11 11:35:00|22.17|19.97|22.2|20|22.21|20.01|21.99|19.79|0
1718106000000|2024-06-11 11:40:00|22.22|20.02|22.14|19.94|22.26|20.06|22.01|19.81|0
1718106300000|2024-06-11 11:45:00|22.16|19.96|22.11|19.91|22.26|20.06|22.07|19.87|0
1718106600000|2024-06-11 11:50:00|22.09|19.89|21.99|19.79|22.22|20.02|21.99|19.79|0
1718106900000|2024-06-11 11:55:00|22.01|19.81|22.03|19.83|22.05|19.85|21.93|19.73|0
1718107200000|2024-06-11 12:00:00|22.05|19.85|21.78|19.58|22.07|19.87|21.76|19.56|0
1718107500000|2024-06-11 12:05:00|21.8|19.6|21.9|19.7|21.9|19.7|21.72|19.52|0
1718107800000|2024-06-11 12:10:00|21.92|19.72|21.72|19.52|21.94|19.74|21.72|19.52|0
1718108100000|2024-06-11 12:15:00|21.74|19.54|21.78|19.58|21.82|19.62|21.7|19.5|0
1718108400000|2024-06-11 12:20:00|21.8|19.6|21.91|19.71|21.94|19.74|21.77|19.57|0
1718108700000|2024-06-11 12:25:00|21.9|19.7|21.94|19.74|22|19.8|21.88|19.68|0
1718109000000|2024-06-11 12:30:00|21.92|19.72|22|19.8|22.02|19.82|21.83|19.63|0
1718109300000|2024-06-11 12:35:00|22.02|19.82|22.06|19.86|22.18|19.98|21.96|19.76|0
1718109600000|2024-06-11 12:40:00|22.08|19.88|21.79|19.59|22.08|19.88|21.79|19.59|0
1718109900000|2024-06-11 12:45:00|21.81|19.61|21.89|19.69|21.93|19.73|21.79|19.59|0
1718110200000|2024-06-11 12:50:00|21.91|19.71|22.07|19.87|22.14|19.94|21.88|19.68|0
1718110500000|2024-06-11 12:55:00|22.1|19.9|21.97|19.77|22.1|19.9|21.97|19.77|0
1718110800000|2024-06-11 13:00:00|21.95|19.75|21.97|19.77|22.05|19.85|21.93|19.73|0
1718111100000|2024-06-11 13:05:00|21.99|19.79|21.86|19.66|22.07|19.87|21.86|19.66|0
1718111400000|2024-06-11 13:10:00|21.84|19.64|21.78|19.58|21.88|19.68|21.76|19.56|0
1718111700000|2024-06-11 13:15:00|21.8|19.6|21.8|19.6|21.82|19.62|21.76|19.56|0
1718112000000|2024-06-11 13:20:00|21.82|19.62|21.88|19.68|21.9|19.7|21.8|19.6|0
1718112300000|2024-06-11 13:25:00|21.86|19.66|22.02|19.82|22.07|19.87|21.84|19.64|0
1718112600000|2024-06-11 13:30:00|22.04|19.84|22.42|20.22|22.59|20.39|22.02|19.82|0
1718112900000|2024-06-11 13:35:00|22.44|20.24|22.56|20.36|22.63|20.43|22.31|20.11|0
1718113200000|2024-06-11 13:40:00|22.61|20.41|22.64|20.44|22.75|20.55|22.16|19.96|0
1718113500000|2024-06-11 13:45:00|22.66|20.46|24.02|21.82|24.02|21.82|22.64|20.44|0
1718113800000|2024-06-11 13:50:00|24.04|21.84|23.49|21.29|24.11|21.91|23.36|21.16|0
1718114100000|2024-06-11 13:55:00|23.51|21.31|22.92|20.72|23.51|21.31|22.9|20.7|0
1718114400000|2024-06-11 14:00:00|22.99|20.79|22.84|20.64|23.05|20.85|22.62|20.42|0
1718114700000|2024-06-11 14:05:00|22.82|20.62|22.64|20.44|22.82|20.62|22.54|20.34|0
1718115000000|2024-06-11 14:10:00|22.62|20.42|22.54|20.34|23.03|20.83|22.42|20.22|0
1718115300000|2024-06-11 14:15:00|22.52|20.32|22.54|20.34|22.63|20.43|22.38|20.18|0
1718115600000|2024-06-11 14:20:00|22.52|20.32|22.52|20.32|22.65|20.45|22.33|20.13|0
1718115900000|2024-06-11 14:25:00|22.5|20.3|22.48|20.28|22.61|20.41|22.4|20.2|0
1718116200000|2024-06-11 14:30:00|22.5|20.3|22.46|20.26|22.59|20.39|22.42|20.22|0
1718116500000|2024-06-11 14:35:00|22.42|20.22|22.31|20.11|22.46|20.26|22.31|20.11|0
1718116800000|2024-06-11 14:40:00|22.33|20.13|22|19.8|22.35|20.15|21.92|19.72|0
1718117100000|2024-06-11 14:45:00|22.02|19.82|22.02|19.82|22.18|19.98|21.98|19.78|0
1718117400000|2024-06-11 14:50:00|22|19.8|22.34|20.14|22.34|20.14|21.75|19.55|0
1718117700000|2024-06-11 14:55:00|22.32|20.12|21.56|19.36|22.32|20.12|21.54|19.34|0
1718118000000|2024-06-11 15:00:00|21.54|19.34|21.83|19.63|21.83|19.63|21.5|19.3|0
1718118300000|2024-06-11 15:05:00|21.85|19.65|21.93|19.73|22.01|19.81|21.81|19.61|0
1718118600000|2024-06-11 15:10:00|21.95|19.75|21.99|19.79|22.01|19.81|21.8|19.6|0
1718118900000|2024-06-11 15:15:00|21.97|19.77|21.82|19.62|22.11|19.91|21.82|19.62|0
1718119200000|2024-06-11 15:20:00|21.78|19.58|21.78|19.58|21.84|19.64|21.72|19.52|0
1718119500000|2024-06-11 15:25:00|21.76|19.56|21.76|19.56|21.82|19.62|21.68|19.48|0
1718119800000|2024-06-11 15:30:00|21.74|19.54|21.59|19.39|21.74|19.54|21.47|19.27|0
1718120100000|2024-06-11 15:35:00|21.57|19.37|21.8|19.6|21.82|19.62|21.53|19.33|0
1718120400000|2024-06-11 15:40:00|21.84|19.64|22.04|19.84|22.29|20.09|21.8|19.6|0
1718120700000|2024-06-11 15:45:00|22.08|19.88|22.17|19.97|22.19|19.99|21.9|19.7|0
1718121000000|2024-06-11 15:50:00|22.19|19.99|22.08|19.88|22.35|20.15|22.04|19.84|0
1718121300000|2024-06-11 15:55:00|22.1|19.9|22.25|20.05|22.25|20.05|22.08|19.88|0
1718121600000|2024-06-11 16:00:00|22.22|20.02|22.16|19.96|22.37|20.17|22.14|19.94|0
1718121900000|2024-06-11 16:05:00|22.18|19.98|22.2|20|22.29|20.09|22.1|19.9|0
1718122200000|2024-06-11 16:10:00|22.18|19.98|22.05|19.85|22.22|20.02|22.05|19.85|0
1718122500000|2024-06-11 16:15:00|22.08|19.88|22.24|20.04|22.28|20.08|22.03|19.83|0
1718122800000|2024-06-11 16:20:00|22.22|20.02|22.23|20.03|22.36|20.16|21.73|19.53|0
1718123100000|2024-06-11 16:25:00|22.25|20.05|22.1|19.9|22.27|20.07|22.04|19.84|0
1718123400000|2024-06-11 16:30:00|22.08|19.88|22|19.8|22.16|19.96|22|19.8|0
1718123700000|2024-06-11 16:35:00|21.98|19.78|21.98|19.78|22.06|19.86|21.85|19.65|0
1718124000000|2024-06-11 16:40:00|21.96|19.76|21.79|19.59|22|19.8|21.75|19.55|0
1718124300000|2024-06-11 16:45:00|21.81|19.61|21.95|19.75|21.99|19.79|21.75|19.55|0
1718124600000|2024-06-11 16:50:00|21.97|19.77|21.91|19.71|22.01|19.81|21.89|19.69|0
1718124900000|2024-06-11 16:55:00|21.93|19.73|22.16|19.96|22.27|20.07|21.81|19.61|0
1718125200000|2024-06-11 17:00:00|22.14|19.94|21.73|19.53|22.45|20.25|21.65|19.45|0
1718125500000|2024-06-11 17:05:00|21.75|19.55|21.87|19.67|21.93|19.73|21.61|19.41|0
1718125800000|2024-06-11 17:10:00|21.89|19.69|21.66|19.46|21.89|19.69|21.56|19.36|0
1718126100000|2024-06-11 17:15:00|21.64|19.44|21.85|19.65|21.89|19.69|21.6|19.4|0
1718126400000|2024-06-11 17:20:00|21.83|19.63|22.26|20.06|22.3|20.1|21.81|19.61|0
1718126700000|2024-06-11 17:25:00|22.24|20.04|22.03|19.83|22.24|20.04|22.01|19.81|0
1718127000000|2024-06-11 17:30:00|22.05|19.85|21.92|19.72|22.05|19.85|21.82|19.62|0
1718127300000|2024-06-11 17:35:00|21.95|19.75|21.62|19.42|21.95|19.75|21.6|19.4|0
1718127600000|2024-06-11 17:40:00|21.6|19.4|21.6|19.4|21.84|19.64|21.6|19.4|0
1718127900000|2024-06-11 17:45:00|21.62|19.42|21.67|19.47|21.91|19.71|21.55|19.35|0
1718128200000|2024-06-11 17:50:00|21.65|19.45|21.33|19.13|21.69|19.49|21.27|19.07|0
1718128500000|2024-06-11 17:55:00|21.31|19.11|21.3|19.1|21.39|19.19|21.28|19.08|0
1718128800000|2024-06-11 18:00:00|21.34|19.14|21.08|18.88|21.34|19.14|21.03|18.83|0
1718129100000|2024-06-11 18:05:00|21.07|18.87|21.44|19.24|21.5|19.3|21.07|18.87|0
1718129400000|2024-06-11 18:10:00|21.46|19.26|21.08|18.88|21.48|19.28|21.04|18.84|0
1718129700000|2024-06-11 18:15:00|21.1|18.9|20.84|18.64|21.47|19.27|20.78|18.58|0
1718130000000|2024-06-11 18:20:00|20.82|18.62|20.59|18.39|20.82|18.62|20.53|18.33|0
1718130300000|2024-06-11 18:25:00|20.55|18.35|20.39|18.19|20.7|18.5|20.37|18.17|0
1718130600000|2024-06-11 18:30:00|20.34|18.14|20.78|18.58|20.78|18.58|20.07|17.87|0
1718130900000|2024-06-11 18:35:00|20.76|18.56|20.72|18.52|20.8|18.6|20.53|18.33|0
1718131200000|2024-06-11 18:40:00|20.7|18.5|20.84|18.64|20.88|18.68|20.42|18.22|0
1718131500000|2024-06-11 18:45:00|20.88|18.68|20.64|18.44|20.9|18.7|20.55|18.35|0
1718131800000|2024-06-11 18:50:00|20.62|18.42|20.86|18.66|20.92|18.72|20.51|18.31|0
1718132100000|2024-06-11 18:55:00|20.84|18.64|20.68|18.48|20.93|18.73|20.68|18.48|0
1718132400000|2024-06-11 19:00:00|20.7|18.5|20.47|18.27|20.74|18.54|20.43|18.23|0
1718132700000|2024-06-11 19:05:00|20.49|18.29|20.68|18.48|20.72|18.52|20.47|18.27|0
1718133000000|2024-06-11 19:10:00|20.66|18.46|20.87|18.67|20.93|18.73|20.64|18.44|0
1718133300000|2024-06-11 19:15:00|20.89|18.69|20.85|18.65|20.91|18.71|20.68|18.48|0
1718133600000|2024-06-11 19:20:00|20.87|18.67|20.73|18.53|20.99|18.79|20.71|18.51|0
1718133900000|2024-06-11 19:25:00|20.77|18.57|20.95|18.75|20.96|18.76|20.77|18.57|0
1718134200000|2024-06-11 19:30:00|20.98|18.78|20.9|18.7|21.06|18.86|20.88|18.68|0
1718134500000|2024-06-11 19:35:00|20.94|18.74|20.77|18.57|21.02|18.82|20.63|18.43|0
1718134800000|2024-06-11 19:40:00|20.73|18.53|20.71|18.51|20.82|18.62|20.67|18.47|0
1718135100000|2024-06-11 19:45:00|20.73|18.53|21.08|18.88|21.1|18.9|20.65|18.45|0
1718135400000|2024-06-11 19:50:00|21.12|18.92|20.51|18.31|21.12|18.92|20.47|18.27|0
1718135700000|2024-06-11 19:55:00|20.45|18.25|20.03|17.83|20.57|18.37|20.03|17.83|0
1718136000000|2024-06-11 20:00:00|20.09|17.89|20.2|18|20.36|18.16|20.09|17.89|0
1718136300000|2024-06-11 20:05:00|20.24|18.04|20.18|17.98|20.32|18.12|20.14|17.94|0
1718136600000|2024-06-11 20:10:00|20.2|18|20.01|17.81|20.22|18.02|19.97|17.77|0
1718136900000|2024-06-11 20:15:00|20.03|17.76|20.08|17.81|20.1|17.83|20.03|17.76|0
1718137200000|2024-06-11 20:20:00|20.1|17.83|20.14|17.86|20.14|17.86|20.08|17.81|0
1718137500000|2024-06-11 20:25:00|20.16|17.88|20.16|17.88|20.18|17.9|20.1|17.83|0
1718137800000|2024-06-11 20:30:00|20.14|17.86|20.18|17.9|20.18|17.9|20.14|17.86|0
1718138100000|2024-06-11 20:35:00|20.16|17.88|20.18|17.89|20.18|17.9|20.14|17.86|0
1718138400000|2024-06-11 20:40:00|20.19|17.9|20.2|17.91|20.2|17.91|20.14|17.86|0
1718138700000|2024-06-11 20:45:00|20.22|17.93|20.22|17.93|20.24|17.95|20.18|17.89|0
1718139000000|2024-06-11 20:50:00|20.24|17.95|20.23|17.94|20.26|17.96|20.22|17.93|0
1718139300000|2024-06-11 20:55:00|20.25|17.96|20.16|17.88|20.25|17.96|20.11|17.84|0
1718139600000|2024-06-11 21:00:00|20.15|17.87|20.12|17.85|20.16|17.88|20.08|17.81|0
1718139900000|2024-06-11 21:05:00|20.13|17.87|20.1|17.83|20.17|17.88|20.1|17.83|0
1718140200000|2024-06-11 21:10:00|20.12|17.84|20.11|17.83|20.12|17.84|20.09|17.82|0
1718140500000|2024-06-11 21:15:00|20.12|17.84|20.13|17.85|20.15|17.87|20.12|17.84|0
1718140800000|2024-06-11 21:20:00|20.15|17.87|20.18|17.89|20.18|17.89|20.12|17.84|0
1718141100000|2024-06-11 21:25:00|20.15|17.87|20.12|17.84|20.18|17.89|20.12|17.84|0
1718141400000|2024-06-11 21:30:00|20.1|17.83|20.12|17.84|20.12|17.84|20.1|17.83|0
1718141700000|2024-06-11 21:35:00|20.11||20.11||20.11||20.11||0
1718142000000|2024-06-11 21:40:00||17.83||17.83||17.83||17.83|0
1718142300000|2024-06-11 21:45:00||17.84||17.83||17.84||17.83|0
1718142600000|2024-06-11 21:50:00|20.12|17.84|20.11|17.83|20.13|17.85|20.11|17.83|0
1718142900000|2024-06-11 21:55:00|20.1|17.82|20.08|17.81|20.1|17.82|20.08|17.81|0
1718143200000|2024-06-11 22:00:00|20.13|17.85|20.36|18.05|20.38|18.07|20.13|17.85|0
1718143500000|2024-06-11 22:05:00|20.34|18.03|20.4|18.09|20.4|18.09|20.32|18.02|0
1718143800000|2024-06-11 22:10:00|20.37|18.07|20.31|18.01|20.39|18.09|20.31|18.01|0
1718144100000|2024-06-11 22:15:00|20.33|18.03|20.25|17.96|20.42|18.11|20.25|17.96|0
1718144400000|2024-06-11 22:20:00|20.26|17.97|20.21|17.92|20.27|17.98|20.21|17.92|0
1718144700000|2024-06-11 22:25:00|20.19|17.9|20.19|17.9|20.19|17.9|20.17|17.88|0
1718145000000|2024-06-11 22:30:00|20.17|17.88|20.13|17.85|20.19|17.9|20.11|17.83|0
1718145300000|2024-06-11 22:35:00|20.11|17.83|20.14|17.86|20.17|17.88|20.11|17.83|0
1718145600000|2024-06-11 22:40:00|20.17|17.88|20.14|17.86|20.18|17.9|20.14|17.86|0
1718145900000|2024-06-11 22:45:00|20.12|17.85|20.1|17.83|20.12|17.85|20.08|17.81|0
1718146200000|2024-06-11 22:50:00|20.08|17.81|20.08|17.81|20.08|17.81|20.04|17.77|0
1718146500000|2024-06-11 22:55:00|20.06|17.79|20|17.74|20.08|17.81|20|17.74|0
1718146800000|2024-06-11 23:00:00|19.98|17.72|19.86|17.61|19.98|17.72|19.84|17.59|0
1718147100000|2024-06-11 23:05:00|19.88|17.63|19.88|17.63|19.88|17.63|19.84|17.59|0
1718147400000|2024-06-11 23:10:00|19.86|17.61|19.9|17.64|19.9|17.64|19.84|17.59|0
1718147700000|2024-06-11 23:15:00|19.88|17.63|19.87|17.62|19.9|17.64|19.87|17.62|0
1718148000000|2024-06-11 23:20:00|19.89|17.64|19.89|17.64|19.91|17.66|19.89|17.64|0
1718148300000|2024-06-11 23:25:00|19.88|17.63|19.87|17.62|19.89|17.64|19.85|17.61|0
1718148600000|2024-06-11 23:30:00|19.85|17.6|19.93|17.67|19.93|17.67|19.85|17.6|0
1718148900000|2024-06-11 23:35:00|19.91|17.66|19.89|17.64|19.93|17.67|19.87|17.62|0
1718149200000|2024-06-11 23:40:00|19.91|17.66|19.93|17.67|19.93|17.67|19.91|17.65|0
1718149500000|2024-06-11 23:45:00|19.95|17.69|20.07|17.79|20.09|17.81|19.93|17.67|0
1718149800000|2024-06-11 23:50:00|20.05|17.78|19.98|17.72|20.06|17.79|19.98|17.72|0
1718150100000|2024-06-11 23:55:00|19.97|17.71|20.02|17.76|20.04|17.77|19.96|17.7|0
1718150400000|2024-06-12 00:00:00|20.04|17.77|19.96|17.7|20.08|17.81|19.94|17.68|0
1718150700000|2024-06-12 00:05:00|19.98|17.72|20.04|17.77|20.05|17.78|19.94|17.68|0
1718151000000|2024-06-12 00:10:00|20.02|17.75|20.04|17.77|20.06|17.79|20.02|17.75|0
1718151300000|2024-06-12 00:15:00|20|17.8|19.98|17.78|20.02|17.82|19.95|17.75|0
1718151600000|2024-06-12 00:20:00|19.99|17.79|20.45|18.25|20.47|18.27|19.98|17.78|0
1718151900000|2024-06-12 00:25:00|20.47|18.27|20.5|18.3|20.52|18.32|20.41|18.21|0
1718152200000|2024-06-12 00:30:00|20.52|18.32|20.56|18.36|20.6|18.4|20.48|18.28|0
1718152500000|2024-06-12 00:35:00|20.54|18.34|20.54|18.34|20.56|18.36|20.5|18.3|0
1718152800000|2024-06-12 00:40:00|20.52|18.32|20.52|18.32|20.54|18.34|20.5|18.3|0
1718153100000|2024-06-12 00:45:00|20.5|18.3|20.59|18.39|20.59|18.39|20.5|18.3|0
1718153400000|2024-06-12 00:50:00|20.58|18.38|20.61|18.41|20.65|18.45|20.57|18.37|0
1718153700000|2024-06-12 00:55:00|20.63|18.43|20.55|18.35|20.63|18.43|20.53|18.33|0
1718154000000|2024-06-12 01:00:00|20.54|18.34|20.53|18.33|20.55|18.35|20.51|18.31|0
1718154300000|2024-06-12 01:05:00|20.51|18.31|20.51|18.31|20.55|18.35|20.49|18.29|0
1718154600000|2024-06-12 01:10:00|20.5|18.3|20.51|18.31|20.53|18.33|20.49|18.29|0
1718154900000|2024-06-12 01:15:00|20.5|18.3|20.45|18.25|20.53|18.33|20.45|18.25|0
1718155200000|2024-06-12 01:20:00|20.43|18.23|20.41|18.21|20.45|18.25|20.39|18.19|0
1718155500000|2024-06-12 01:25:00|20.42|18.22|20.41|18.21|20.45|18.25|20.39|18.19|0
1718155800000|2024-06-12 01:30:00|20.39|18.19|20.33|18.13|20.41|18.21|20.31|18.11|0
1718156100000|2024-06-12 01:35:00|20.32|18.12|20.33|18.13|20.33|18.13|20.28|18.08|0
1718156400000|2024-06-12 01:40:00|20.31|18.11|20.31|18.11|20.33|18.13|20.29|18.09|0
1718156700000|2024-06-12 01:45:00|20.33|18.13|20.29|18.09|20.33|18.13|20.29|18.09|0
1718157000000|2024-06-12 01:50:00|20.31|18.11|20.25|18.05|20.31|18.11|20.23|18.03|0
1718157300000|2024-06-12 01:55:00|20.24|18.04|20.35|18.15|20.35|18.15|20.24|18.04|0
1718157600000|2024-06-12 02:00:00|20.33|18.13|20.29|18.09|20.35|18.15|20.29|18.09|0
1718157900000|2024-06-12 02:05:00|20.31|18.11|20.32|18.12|20.34|18.14|20.29|18.09|0
1718158200000|2024-06-12 02:10:00|20.34|18.14|20.34|18.14|20.38|18.18|20.34|18.14|0
1718158500000|2024-06-12 02:15:00|20.32|18.12|20.36|18.16|20.38|18.18|20.32|18.12|0
1718158800000|2024-06-12 02:20:00|20.34|18.14|20.34|18.14|20.36|18.16|20.32|18.12|0
1718159100000|2024-06-12 02:25:00|20.33|18.13|20.34|18.14|20.36|18.16|20.32|18.12|0
1718159400000|2024-06-12 02:30:00|20.32|18.12|20.26|18.06|20.32|18.12|20.26|18.06|0
1718159700000|2024-06-12 02:35:00|20.28|18.08|20.34|18.14|20.35|18.15|20.28|18.08|0
1718160000000|2024-06-12 02:40:00|20.32|18.12|20.31|18.11|20.34|18.14|20.31|18.11|0
1718160300000|2024-06-12 02:45:00|20.3|18.1|20.28|18.08|20.3|18.1|20.26|18.06|0
1718160600000|2024-06-12 02:50:00|20.26|18.06|20.27|18.07|20.28|18.08|20.26|18.06|0
1718160900000|2024-06-12 02:55:00|20.29|18.09|20.29|18.09|20.31|18.11|20.27|18.07|0
1718161200000|2024-06-12 03:00:00|20.31|18.11|20.27|18.07|20.31|18.11|20.25|18.05|0
1718161500000|2024-06-12 03:05:00|20.25|18.05|20.29|18.09|20.31|18.11|20.25|18.05|0
1718161800000|2024-06-12 03:10:00|20.31|18.11|20.31|18.11|20.33|18.13|20.29|18.09|0
1718162100000|2024-06-12 03:15:00|20.29|18.09|20.27|18.07|20.29|18.09|20.25|18.05|0
1718162400000|2024-06-12 03:20:00|20.25|18.05|20.23|18.03|20.25|18.05|20.21|18.01|0
1718162700000|2024-06-12 03:25:00|20.21|18.01|20.19|17.99|20.23|18.03|20.19|17.99|0
1718163000000|2024-06-12 03:30:00|20.17|17.97|20.17|17.97|20.19|17.99|20.15|17.95|0
1718163300000|2024-06-12 03:35:00|20.15|17.95|20.19|17.99|20.19|17.99|20.15|17.95|0
1718163600000|2024-06-12 03:40:00|20.21|18.01|20.19|17.99|20.21|18.01|20.17|17.97|0
1718163900000|2024-06-12 03:45:00|20.18|17.98|20.17|17.97|20.18|17.98|20.17|17.97|0
1718164200000|2024-06-12 03:50:00|20.16|17.96|20.18|17.98|20.18|17.98|20.16|17.96|0
1718164500000|2024-06-12 03:55:00|20.17|17.97|20.16|17.96|20.18|17.98|20.16|17.96|0
1718164800000|2024-06-12 04:00:00|20.18|17.98|20.18|17.98|20.18|17.98|20.16|17.96|0
1718165100000|2024-06-12 04:05:00|20.2|18|20.18|17.98|20.2|18|20.18|17.98|0
1718165400000|2024-06-12 04:10:00|20.2|18|20.2|18|20.2|18|20.18|17.98|0
1718165700000|2024-06-12 04:15:00|20.19|17.99|20.19|17.99|20.19|17.99|20.19|17.99|0
1718166300000|2024-06-12 04:25:00|20.17|17.97|20.17|17.97|20.17|17.97|20.15|17.95|0
1718166600000|2024-06-12 04:30:00|20.21|18.01|20.23|18.03|20.27|18.07|20.19|17.99|0
1718166900000|2024-06-12 04:35:00|20.25|18.05|20.21|18.01|20.25|18.05|20.21|18.01|0
1718167200000|2024-06-12 04:40:00|20.19|17.99|20.19|17.99|20.19|17.99|20.19|17.99|0
1718167500000|2024-06-12 04:45:00|20.21|18.01|20.21|18.01|20.21|18.01|20.21|18.01|0
1718167800000|2024-06-12 04:50:00|20.22|18.02|20.24|18.04|20.24|18.04|20.21|18.01|0
1718168100000|2024-06-12 04:55:00|20.26|18.06|20.22|18.02|20.26|18.06|20.22|18.02|0
1718168400000|2024-06-12 05:00:00|20.2|18|20.21|18.01|20.22|18.02|20.2|18|0
1718168700000|2024-06-12 05:05:00|20.22|18.02|20.22|18.02|20.22|18.02|20.2|18|0
1718169000000|2024-06-12 05:10:00|20.2|18|20.18|17.98|20.2|18|20.18|17.98|0
1718169300000|2024-06-12 05:15:00|20.16|17.96|20.16|17.96|20.16|17.96|20.16|17.96|0
1718169600000|2024-06-12 05:20:00|20.14|17.94|20.14|17.94|20.14|17.94|20.1|17.9|0
1718169900000|2024-06-12 05:25:00|20.16|17.96|20.2|18|20.21|18.01|20.16|17.96|0
1718170200000|2024-06-12 05:30:00|20.19|17.99|20.14|17.94|20.19|17.99|20.12|17.92|0
1718170500000|2024-06-12 05:35:00|20.16|17.96|20.15|17.95|20.16|17.96|20.12|17.92|0
1718170800000|2024-06-12 05:40:00|20.16|17.96|20.16|17.96|20.17|17.97|20.13|17.93|0
1718171100000|2024-06-12 05:45:00|20.15|17.95|20.11|17.91|20.17|17.97|20.1|17.9|0
1718171400000|2024-06-12 05:50:00|20.1|17.9|20|17.8|20.11|17.91|20|17.8|0
1718171700000|2024-06-12 05:55:00|19.98|17.78|19.96|17.76|20.04|17.84|19.94|17.74|0
1718172000000|2024-06-12 06:00:00|19.94|17.74|20.04|17.84|20.07|17.87|19.94|17.74|0
1718172300000|2024-06-12 06:05:00|20.02|17.82|19.94|17.74|20.04|17.84|19.94|17.74|0
1718172600000|2024-06-12 06:10:00|19.92|17.72|19.94|17.74|19.94|17.74|19.9|17.7|0
1718172900000|2024-06-12 06:15:00|19.93|17.73|19.84|17.64|19.94|17.74|19.84|17.64|0
1718173200000|2024-06-12 06:20:00|19.86|17.66|19.84|17.64|19.88|17.68|19.84|17.64|0
1718173500000|2024-06-12 06:25:00|19.82|17.62|19.86|17.66|19.88|17.68|19.77|17.57|0
1718173800000|2024-06-12 06:30:00|19.88|17.68|19.95|17.75|19.97|17.77|19.86|17.66|0
1718174100000|2024-06-12 06:35:00|19.96|17.76|19.97|17.77|19.97|17.77|19.93|17.73|0
1718174400000|2024-06-12 06:40:00|19.96|17.76|20.01|17.81|20.06|17.86|19.93|17.73|0
1718174700000|2024-06-12 06:45:00|20.02|17.82|20|17.8|20.04|17.84|19.97|17.77|0
1718175000000|2024-06-12 06:50:00|20.02|17.82|20.04|17.84|20.06|17.86|20|17.8|0
1718175300000|2024-06-12 06:55:00|20.06|17.86|20.17|17.97|20.19|17.99|20.04|17.84|0
1718175600000|2024-06-12 07:00:00|20.15|17.95|20.21|18.01|20.23|18.03|20.13|17.93|0
1718175900000|2024-06-12 07:05:00|20.19|17.99|20.19|17.99|20.26|18.06|20.15|17.95|0
1718176200000|2024-06-12 07:10:00|20.2|18|20.13|17.93|20.26|18.06|20.13|17.93|0
1718176500000|2024-06-12 07:15:00|20.11|17.91|20.17|17.97|20.24|18.04|20.11|17.91|0
1718176800000|2024-06-12 07:20:00|20.18|17.98|20.2|18|20.22|18.02|20.09|17.89|0
1718177100000|2024-06-12 07:25:00|20.22|18.02|20.13|17.93|20.26|18.06|20.13|17.93|0
1718177400000|2024-06-12 07:30:00|20.14|17.94|20.12|17.92|20.14|17.94|20.09|17.89|0
1718177700000|2024-06-12 07:35:00|20.11|17.91|20.12|17.92|20.14|17.94|20.09|17.89|0
1718178000000|2024-06-12 07:40:00|20.1|17.9|20.1|17.9|20.2|18|20.08|17.88|0
1718178300000|2024-06-12 07:45:00|20.12|17.92|20.16|17.96|20.2|18|20.08|17.88|0
1718178600000|2024-06-12 07:50:00|20.18|17.98|20.16|17.96|20.22|18.02|20.1|17.9|0
1718178900000|2024-06-12 07:55:00|20.14|17.94|20.12|17.92|20.16|17.96|20.1|17.9|0
1718179200000|2024-06-12 08:00:00|20.14|17.94|20.15|17.95|20.17|17.97|20.06|17.86|0
1718179500000|2024-06-12 08:05:00|20.17|17.97|20.04|17.84|20.17|17.97|20.04|17.84|0
1718179800000|2024-06-12 08:10:00|20.02|17.82|19.94|17.74|20.02|17.82|19.89|17.69|0
1718180100000|2024-06-12 08:15:00|19.96|17.76|20|17.8|20.07|17.87|19.93|17.73|0
1718180400000|2024-06-12 08:20:00|20.02|17.82|20.09|17.89|20.09|17.89|19.96|17.76|0
1718180700000|2024-06-12 08:25:00|20.11|17.91|20.18|17.98|20.2|18|20.09|17.89|0
1718181000000|2024-06-12 08:30:00|20.2|18|20.11|17.91|20.2|18|20.07|17.87|0
1718181300000|2024-06-12 08:35:00|20.09|17.89|20.07|17.87|20.16|17.96|20.03|17.83|0
1718181600000|2024-06-12 08:40:00|20.05|17.85|20.03|17.83|20.09|17.89|19.99|17.79|0
1718181900000|2024-06-12 08:45:00|20.01|17.81|19.9|17.7|20.01|17.81|19.9|17.7|0
1718182200000|2024-06-12 08:50:00|19.89|17.69|19.97|17.77|20.03|17.83|19.88|17.68|0
1718182500000|2024-06-12 08:55:00|19.98|17.78|19.97|17.77|20.02|17.82|19.95|17.75|0
1718182800000|2024-06-12 09:00:00|19.99|17.79|20.01|17.81|20.04|17.84|19.97|17.77|0
1718183100000|2024-06-12 09:05:00|19.99|17.79|19.99|17.79|20.01|17.81|19.91|17.71|0
1718183400000|2024-06-12 09:10:00|19.97|17.77|19.95|17.75|19.97|17.77|19.89|17.69|0
1718183700000|2024-06-12 09:15:00|19.97|17.77|19.89|17.69|19.97|17.77|19.85|17.65|0
1718184000000|2024-06-12 09:20:00|19.91|17.71|19.96|17.76|19.96|17.76|19.89|17.69|0
1718184300000|2024-06-12 09:25:00|19.94|17.74|19.91|17.71|19.96|17.76|19.89|17.69|0
1718184600000|2024-06-12 09:30:00|19.92|17.72|19.94|17.74|20|17.8|19.89|17.69|0
1718184900000|2024-06-12 09:35:00|19.96|17.76|19.83|17.63|19.96|17.76|19.81|17.61|0
1718185200000|2024-06-12 09:40:00|19.81|17.61|19.86|17.66|19.88|17.68|19.81|17.61|0
1718185500000|2024-06-12 09:45:00|19.85|17.65|19.75|17.55|19.85|17.65|19.73|17.53|0
1718185800000|2024-06-12 09:50:00|19.77|17.57|19.75|17.55|19.77|17.57|19.73|17.53|0
1718186100000|2024-06-12 09:55:00|19.73|17.53|19.86|17.66|19.86|17.66|19.73|17.53|0
1718186400000|2024-06-12 10:00:00|19.88|17.68|19.88|17.68|19.93|17.73|19.86|17.66|0
1718186700000|2024-06-12 10:05:00|19.86|17.66|19.84|17.64|19.9|17.7|19.84|17.64|0
1718187000000|2024-06-12 10:10:00|19.85|17.65|19.84|17.64|19.86|17.66|19.82|17.62|0
1718187300000|2024-06-12 10:15:00|19.86|17.66|19.8|17.6|19.86|17.66|19.78|17.58|0
1718187600000|2024-06-12 10:20:00|19.82|17.62|19.89|17.69|19.97|17.77|19.82|17.62|0
1718187900000|2024-06-12 10:25:00|19.91|17.71|19.87|17.67|19.93|17.73|19.82|17.62|0
1718188200000|2024-06-12 10:30:00|19.86|17.66|19.89|17.69|19.93|17.73|19.85|17.65|0
1718188500000|2024-06-12 10:35:00|19.87|17.67|19.81|17.61|19.87|17.67|19.81|17.61|0
1718188800000|2024-06-12 10:40:00|19.79|17.59|19.85|17.65|19.85|17.65|19.78|17.58|0
1718189100000|2024-06-12 10:45:00|19.84|17.64|19.83|17.63|19.85|17.65|19.81|17.61|0
1718189400000|2024-06-12 10:50:00|19.81|17.61|19.75|17.55|19.81|17.61|19.75|17.55|0
1718189700000|2024-06-12 10:55:00|19.73|17.53|19.79|17.59|19.81|17.61|19.68|17.48|0
1718190000000|2024-06-12 11:00:00|19.75|17.55|19.84|17.64|20.27|18.07|19.73|17.53|0
1718190300000|2024-06-12 11:05:00|19.85|17.65|19.85|17.65|19.87|17.67|19.82|17.62|0
1718190600000|2024-06-12 11:10:00|19.84|17.64|19.85|17.65|19.87|17.67|19.76|17.56|0
1718190900000|2024-06-12 11:15:00|19.87|17.67|19.91|17.71|19.93|17.73|19.85|17.65|0
1718191200000|2024-06-12 11:20:00|19.93|17.73|19.85|17.65|19.94|17.74|19.85|17.65|0
1718191500000|2024-06-12 11:25:00|19.83|17.63|19.76|17.56|19.83|17.63|19.76|17.56|0
1718191800000|2024-06-12 11:30:00|19.77|17.57|19.87|17.67|19.88|17.68|19.77|17.57|0
1718192100000|2024-06-12 11:35:00|19.88|17.68|19.88|17.68|19.92|17.72|19.85|17.65|0
1718192400000|2024-06-12 11:40:00|19.92|17.72|19.88|17.68|19.95|17.75|19.86|17.66|0
1718192700000|2024-06-12 11:45:00|19.9|17.7|19.9|17.7|19.92|17.72|19.86|17.66|0
1718193000000|2024-06-12 11:50:00|19.92|17.72|19.9|17.7|19.99|17.79|19.9|17.7|0
1718193300000|2024-06-12 11:55:00|19.88|17.68|19.88|17.68|19.92|17.72|19.85|17.65|0
1718193600000|2024-06-12 12:00:00|19.86|17.66|19.8|17.6|19.9|17.7|19.77|17.57|0
1718193900000|2024-06-12 12:05:00|19.82|17.62|19.75|17.55|19.93|17.73|19.75|17.55|0
1718194200000|2024-06-12 12:10:00|19.76|17.56|19.73|17.53|19.8|17.6|19.73|17.53|0
1718194500000|2024-06-12 12:15:00|19.71|17.51|19.85|17.65|19.85|17.65|19.71|17.51|0
1718194800000|2024-06-12 12:20:00|19.84|17.64|19.95|17.75|19.96|17.76|19.82|17.62|0
1718195100000|2024-06-12 12:25:00|19.96|17.76|19.83|17.63|19.97|17.77|19.83|17.63|0
1718195400000|2024-06-12 12:30:00|20.24|18.04|17.82|15.81|20.24|18.04|16.92|15|0
1718195700000|2024-06-12 12:35:00|17.79|15.77|17.79|15.77|18.11|16.06|17.63|15.63|0
1718196000000|2024-06-12 12:40:00|17.75|15.74|17.91|15.88|18.07|16.03|17.72|15.71|0
1718196300000|2024-06-12 12:45:00|17.87|15.85|17.52|15.54|17.98|15.95|17.51|15.53|0
1718196600000|2024-06-12 12:50:00|17.55|15.57|17.38|15.41|17.57|15.58|17.36|15.4|0
1718196900000|2024-06-12 12:55:00|17.41|15.44|17.29|15.33|17.5|15.52|17.26|15.3|0
1718197200000|2024-06-12 13:00:00|17.31|15.35|17.29|15.33|17.38|15.41|17.27|15.32|0
1718197500000|2024-06-12 13:05:00|17.31|15.35|17.2|15.26|17.34|15.38|16.89|14.97|0
1718197800000|2024-06-12 13:10:00|17.19|15.24|17.22|15.27|17.31|15.35|17.17|15.23|0
1718198100000|2024-06-12 13:15:00|17.2|15.26|17.34|15.38|17.39|15.42|17.15|15.21|0
1718198400000|2024-06-12 13:20:00|17.31|15.35|17.32|15.36|17.34|15.38|17.27|15.32|0
1718198700000|2024-06-12 13:25:00|17.34|15.38|17.36|15.39|17.41|15.44|17.29|15.33|0
1718199000000|2024-06-12 13:30:00|17.3|15.34|17.58|15.59|17.65|15.65|17.3|15.34|0
1718199300000|2024-06-12 13:35:00|17.6|15.61|17.27|15.31|17.62|15.62|17.25|15.3|0
1718199600000|2024-06-12 13:40:00|17.25|15.3|16.68|14.8|17.34|15.37|16.68|14.8|0
1718199900000|2024-06-12 13:45:00|16.65|14.77|17.01|15.09|17.22|15.27|16.6|14.72|0
1718200200000|2024-06-12 13:50:00|16.99|15.07|17.32|15.36|17.35|15.39|16.99|15.07|0
1718200500000|2024-06-12 13:55:00|17.35|15.39|17.52|15.53|17.57|15.58|16.94|15.02|0
1718200800000|2024-06-12 14:00:00|17.5|15.52|17.36|15.39|17.6|15.61|17.32|15.36|0
1718201100000|2024-06-12 14:05:00|17.34|15.38|17.5|15.51|17.57|15.58|17.32|15.36|0
1718201400000|2024-06-12 14:10:00|17.51|15.53|17.2|15.25|17.58|15.59|17.17|15.22|0
1718201700000|2024-06-12 14:15:00|17.19|15.24|17.05|15.12|17.2|15.25|16.96|15.04|0
1718202000000|2024-06-12 14:20:00|17.03|15.1|17.14|15.2|17.22|15.27|16.98|15.06|0
1718202300000|2024-06-12 14:25:00|17.12|15.18|16.85|14.94|17.14|15.2|16.85|14.94|0
1718202600000|2024-06-12 14:30:00|16.88|14.97|16.86|14.96|17.07|15.14|16.83|14.93|0
1718202900000|2024-06-12 14:35:00|16.85|14.94|17.57|15.58|17.62|15.62|16.85|14.94|0
1718203200000|2024-06-12 14:40:00|17.53|15.55|17.91|15.88|17.98|15.95|17.51|15.53|0
1718203500000|2024-06-12 14:45:00|17.88|15.85|16.69|14.8|17.96|15.93|16.64|14.75|0
1718203800000|2024-06-12 14:50:00|16.72|14.83|17.09|15.16|17.11|15.17|16.7|14.81|0
1718204100000|2024-06-12 14:55:00|17.12|15.19|16.97|15.05|17.16|15.22|16.97|15.05|0
1718204400000|2024-06-12 15:00:00|17.02|15.09|16.95|15.03|17.05|15.12|16.9|14.99|0
1718204700000|2024-06-12 15:05:00|16.93|15.02|16.87|14.96|17|15.08|16.83|14.93|0
1718205000000|2024-06-12 15:10:00|16.88|14.97|17.14|15.2|17.17|15.23|16.87|14.96|0
1718205300000|2024-06-12 15:15:00|17.12|15.18|16.98|15.06|17.32|15.36|16.95|15.03|0
1718205600000|2024-06-12 15:20:00|17|15.07|16.88|14.97|17.02|15.09|16.76|14.86|0
1718205900000|2024-06-12 15:25:00|16.91|15|16.86|14.95|17.03|15.1|16.86|14.95|0
1718206200000|2024-06-12 15:30:00|16.88|14.97|16.96|15.04|17.08|15.15|16.88|14.97|0
1718206500000|2024-06-12 15:35:00|16.99|15.07|17.06|15.13|17.13|15.19|16.99|15.07|0
1718206800000|2024-06-12 15:40:00|17.08|15.14|16.57|14.7|17.09|15.15|16.37|14.52|0
1718207100000|2024-06-12 15:45:00|16.56|14.68|16.57|14.7|16.67|14.79|16.56|14.68|0
1718207400000|2024-06-12 15:50:00|16.61|14.73|16.54|14.67|16.77|14.87|16.5|14.64|0
1718207700000|2024-06-12 15:55:00|16.55|14.68|16.45|14.59|16.59|14.71|16.39|14.53|0
1718208000000|2024-06-12 16:00:00|16.47|14.61|16.52|14.65|16.64|14.75|16.47|14.61|0
1718208300000|2024-06-12 16:05:00|16.54|14.66|16.43|14.57|16.55|14.68|16.37|14.52|0
1718208600000|2024-06-12 16:10:00|16.45|14.59|16.63|14.75|16.63|14.75|16.4|14.54|0
1718208900000|2024-06-12 16:15:00|16.62|14.74|16.22|14.39|16.68|14.79|16.14|14.31|0
1718209200000|2024-06-12 16:20:00|16.21|14.37|16.32|14.47|16.39|14.53|16.12|14.3|0
1718209500000|2024-06-12 16:25:00|16.3|14.46|16.39|14.53|16.4|14.55|16.27|14.43|0
1718209800000|2024-06-12 16:30:00|16.4|14.54|16.37|14.51|16.42|14.56|16.24|14.4|0
1718210100000|2024-06-12 16:35:00|16.35|14.5|16.4|14.54|16.43|14.57|16.33|14.48|0
1718210400000|2024-06-12 16:40:00|16.38|14.53|16.32|14.47|16.42|14.56|16.03|14.22|0
1718210700000|2024-06-12 16:45:00|16.34|14.49|16.34|14.49|16.35|14.5|16.24|14.4|0
1718211000000|2024-06-12 16:50:00|16.39|14.53|16.49|14.62|16.49|14.62|16.34|14.49|0
1718211300000|2024-06-12 16:55:00|16.5|14.63|16.33|14.49|16.5|14.63|16.33|14.49|0
1718211600000|2024-06-12 17:00:00|16.32|14.47|16.18|14.35|16.38|14.53|16.18|14.35|0
1718211900000|2024-06-12 17:05:00|16.17|14.34|16.23|14.4|16.27|14.43|16.17|14.34|0
1718212200000|2024-06-12 17:10:00|16.25|14.41|16.22|14.38|16.28|14.44|16.18|14.35|0
1718212500000|2024-06-12 17:15:00|16.23|14.39|16.15|14.32|16.3|14.45|16.08|14.26|0
1718212800000|2024-06-12 17:20:00|16.13|14.31|16.35|14.5|16.37|14.51|16.08|14.26|0
1718213100000|2024-06-12 17:25:00|16.32|14.47|16.48|14.61|16.48|14.61|16.2|14.37|0
1718213400000|2024-06-12 17:30:00|16.5|14.63|16.71|14.82|16.99|15.06|16.5|14.63|0
1718213700000|2024-06-12 17:35:00|16.66|14.78|16.09|14.27|16.7|14.81|15.96|14.15|0
1718214000000|2024-06-12 17:40:00|16.07|14.25|16.33|14.48|16.33|14.48|16.04|14.22|0
1718214300000|2024-06-12 17:45:00|16.32|14.47|16.23|14.39|16.35|14.5|16.22|14.38|0
1718214600000|2024-06-12 17:50:00|16.25|14.41|16.1|14.28|16.35|14.5|16.08|14.26|0
1718214900000|2024-06-12 17:55:00|16.12|14.29|16.16|14.33|16.16|14.33|16.03|14.22|0
1718215200000|2024-06-12 18:00:00|16.15|14.32|16.25|14.41|17.22|15.27|15.63|13.86|0
1718215500000|2024-06-12 18:05:00|16.24|14.4|16.1|14.28|16.35|14.5|15.93|14.13|0
1718215800000|2024-06-12 18:10:00|16.09|14.27|16.04|14.22|16.2|14.37|15.86|14.06|0
1718216100000|2024-06-12 18:15:00|16.02|14.21|15.71|13.93|16.09|14.26|15.56|13.8|0
1718216400000|2024-06-12 18:20:00|15.74|13.96|16.29|14.45|16.32|14.48|15.69|13.92|0
1718216700000|2024-06-12 18:25:00|16.3|14.42|16.09|14.27|16.34|14.49|15.98|14.17|0
1718217000000|2024-06-12 18:30:00|16.07|14.25|16.16|14.33|16.4|14.55|15.83|14.04|0
1718217300000|2024-06-12 18:35:00|16.2|14.37|15.84|14.05|16.49|14.62|15.76|13.97|0
1718217600000|2024-06-12 18:40:00|15.71|13.93|16.28|14.44|16.52|14.65|15.71|13.93|0
1718217900000|2024-06-12 18:45:00|16.3|14.45|16.48|14.62|16.6|14.72|16.13|14.31|0
1718218200000|2024-06-12 18:50:00|16.45|14.59|16.31|14.46|16.77|14.87|16.18|14.34|0
1718218500000|2024-06-12 18:55:00|16.29|14.45|16.25|14.41|16.33|14.48|15.6|13.84|0
1718218800000|2024-06-12 19:00:00|16.29|14.45|15.99|14.18|16.29|14.45|15.73|13.95|0
1718219100000|2024-06-12 19:05:00|15.98|14.17|15.93|14.12|16.26|14.42|15.81|14.02|0
1718219400000|2024-06-12 19:10:00|15.99|14.18|15.67|13.89|16.06|14.24|15.67|13.89|0
1718219700000|2024-06-12 19:15:00|15.72|13.94|15.34|13.6|15.94|14.14|15.31|13.57|0
1718220000000|2024-06-12 19:20:00|15.35|13.62|16.36|14.5|16.36|14.5|15.2|13.48|0
1718220300000|2024-06-12 19:25:00|16.46|14.59|16.44|14.58|17|15.07|15.96|14.16|0
1718220600000|2024-06-12 19:30:00|16.43|14.57|16.37|14.52|16.8|14.9|16.01|14.2|0
1718220900000|2024-06-12 19:35:00|16.47|14.61|16.56|14.68|16.58|14.7|15.86|14.06|0
1718221200000|2024-06-12 19:40:00|16.63|14.74|16.51|14.64|16.82|14.91|16.3|14.46|0
1718221500000|2024-06-12 19:45:00|16.49|14.62|16.04|14.23|16.75|14.85|15.85|14.06|0
1718221800000|2024-06-12 19:50:00|16.03|14.21|15.87|14.07|16.37|14.52|15.56|13.8|0
1718222100000|2024-06-12 19:55:00|15.85|14.06|16.1|14.28|16.18|14.35|15.45|13.7|0
1718222400000|2024-06-12 20:00:00|16.13|14.31|16.3|14.45|16.33|14.48|16.05|14.23|0
1718222700000|2024-06-12 20:05:00|16.32|14.47|16.1|14.27|16.32|14.47|16.06|14.25|0
1718223000000|2024-06-12 20:10:00|16.08|14.26|16.2|14.36|16.23|14.39|16.06|14.25|0
1718223300000|2024-06-12 20:15:00|16.22|14.38|15.76|13.96|16.23|14.39|15.73|13.93|0
1718223600000|2024-06-12 20:20:00|15.74|13.94|15.66|13.86|15.76|13.96|15.6|13.8|0
1718223900000|2024-06-12 20:25:00|15.65|13.85|15.72|13.92|15.74|13.94|15.65|13.85|0
1718224200000|2024-06-12 20:30:00|15.74|13.94|15.72|13.92|15.77|13.97|15.69|13.89|0
1718224500000|2024-06-12 20:35:00|15.69|13.89|15.61|13.81|15.72|13.92|15.55|13.75|0
1718224800000|2024-06-12 20:40:00|15.6|13.8|15.51|13.71|15.63|13.83|15.51|13.71|0
1718225100000|2024-06-12 20:45:00|15.52|13.72|15.37|13.57|15.52|13.72|15.37|13.57|0
1718225400000|2024-06-12 20:50:00|15.39|13.59|15.44|13.64|15.49|13.69|15.39|13.59|0
1718225700000|2024-06-12 20:55:00|15.46|13.66|15.41|13.61|15.47|13.67|15.39|13.59|0
1718226000000|2024-06-12 21:00:00|15.37|13.57|15.44|13.64|15.44|13.64|15.37|13.57|0
1718226300000|2024-06-12 21:05:00|15.45|13.65|15.55|13.75|15.56|13.76|15.45|13.65|0
1718226600000|2024-06-12 21:10:00|15.56|13.76|15.58|13.78|15.59|13.79|15.55|13.75|0
1718226900000|2024-06-12 21:15:00|15.57|13.77|15.6|13.8|15.6|13.8|15.56|13.76|0
1718227200000|2024-06-12 21:20:00|15.61|13.81|15.59|13.79|15.64|13.84|15.59|13.79|0
1718227500000|2024-06-12 21:25:00|15.6|13.8|15.59|13.79|15.6|13.8|15.59|13.79|0
1718227800000|2024-06-12 21:30:00|15.58|13.78|15.59|13.79|15.59|13.79|15.57|13.77|0
1718228100000|2024-06-12 21:35:00|15.58|13.78|15.58|13.78|15.63|13.83|15.58|13.78|0
1718228400000|2024-06-12 21:40:00|15.59|13.79|15.56|13.76|15.6|13.8|15.56|13.76|0
1718228700000|2024-06-12 21:45:00|15.57|13.77|15.51|13.71|15.57|13.77|15.51|13.71|0
1718229000000|2024-06-12 21:50:00|15.52|13.72|15.53|13.73|15.56|13.76|15.52|13.72|0
1718229300000|2024-06-12 21:55:00|15.54|13.74|15.53|13.73|15.54|13.74|15.51|13.71|0
1718229600000|2024-06-12 22:00:00|15.51|13.71|15.6|13.8|15.66|13.86|15.51|13.71|0
1718229900000|2024-06-12 22:05:00|15.58|13.78|15.56|13.76|15.6|13.8|15.55|13.75|0
1718230200000|2024-06-12 22:10:00|15.58|13.78|15.58|13.78|15.67|13.87|15.52|13.72|0
1718230500000|2024-06-12 22:15:00|15.56|13.76|15.56|13.76|15.64|13.84|15.55|13.75|0
1718230800000|2024-06-12 22:20:00|15.55|13.75|15.48|13.68|15.55|13.75|15.48|13.68|0
1718231100000|2024-06-12 22:25:00|15.47|13.67|15.54|13.74|15.54|13.74|15.47|13.67|0
1718231400000|2024-06-12 22:30:00|15.53|13.73|15.51|13.71|15.54|13.74|15.51|13.71|0
1718231700000|2024-06-12 22:35:00|15.52|13.72|15.53|13.73|15.54|13.74|15.51|13.71|0
1718232000000|2024-06-12 22:40:00|15.54|13.74|15.56|13.76|15.57|13.77|15.53|13.73|0
1718232300000|2024-06-12 22:45:00|15.54|13.74|15.54|13.74|15.57|13.77|15.54|13.74|0
1718232600000|2024-06-12 22:50:00|15.56|13.76|15.54|13.74|15.56|13.76|15.52|13.72|0
1718232900000|2024-06-12 22:55:00|15.55|13.75|15.61|13.81|15.61|13.81|15.55|13.75|0
1718233200000|2024-06-12 23:00:00|15.6|13.8|15.64|13.84|15.64|13.84|15.6|13.8|0
1718233500000|2024-06-12 23:05:00|15.7|13.9|15.61|13.81|15.72|13.92|15.61|13.81|0
1718233800000|2024-06-12 23:10:00|15.6|13.8|15.55|13.75|15.63|13.83|15.53|13.73|0
1718234100000|2024-06-12 23:15:00|15.53|13.73|15.55|13.75|15.58|13.78|15.53|13.73|0
1718234400000|2024-06-12 23:20:00|15.56|13.76|15.53|13.73|15.56|13.76|15.53|13.73|0
1718234700000|2024-06-12 23:25:00|15.55|13.75|15.55|13.75|15.58|13.78|15.55|13.75|0
1718235000000|2024-06-12 23:30:00|15.56|13.76|15.56|13.76|15.59|13.79|15.55|13.75|0
1718235300000|2024-06-12 23:35:00|15.58|13.78|15.56|13.76|15.58|13.78|15.54|13.74|0
1718235600000|2024-06-12 23:40:00|15.54|13.74|15.54|13.74|15.57|13.77|15.54|13.74|0
1718235900000|2024-06-12 23:45:00|15.53|13.73|15.54|13.74|15.54|13.74|15.51|13.71|0
1718236200000|2024-06-12 23:50:00|15.53|13.73|15.49|13.69|15.54|13.74|15.47|13.67|0
1718236500000|2024-06-12 23:55:00|15.51|13.71|15.49|13.69|15.53|13.73|15.49|13.69|0
1718236800000|2024-06-13 00:00:00|15.51|13.71|15.49|13.69|15.52|13.72|15.43|13.63|0
1718237100000|2024-06-13 00:05:00|15.48|13.68|15.43|13.63|15.48|13.68|15.42|13.62|0
1718237400000|2024-06-13 00:10:00|15.42|13.62|15.46|13.66|15.48|13.68|15.42|13.62|0
1718237700000|2024-06-13 00:15:00|15.45|13.7|15.45|13.7|15.51|13.76|15.43|13.69|0
1718238000000|2024-06-13 00:20:00|15.43|13.69|16.45|14.59|16.5|14.63|15.32|13.59|0
1718238300000|2024-06-13 00:25:00|16.43|14.57|16.48|14.62|16.5|14.63|16.42|14.56|0
1718238600000|2024-06-13 00:30:00|16.5|14.63|16.4|14.54|16.51|14.65|16.4|14.54|0
1718238900000|2024-06-13 00:35:00|16.41|14.56|16.45|14.59|16.46|14.6|16.41|14.56|0
1718239200000|2024-06-13 00:40:00|16.43|14.58|16.45|14.59|16.45|14.59|16.41|14.55|0
1718239500000|2024-06-13 00:45:00|16.46|14.6|16.49|14.63|16.53|14.66|16.46|14.6|0
1718239800000|2024-06-13 00:50:00|16.48|14.61|16.43|14.57|16.54|14.67|16.41|14.55|0
1718240100000|2024-06-13 00:55:00|16.44|14.58|16.46|14.59|16.46|14.6|16.43|14.57|0
1718240400000|2024-06-13 01:00:00|16.44|14.58|16.37|14.52|16.44|14.58|16.37|14.52|0
1718240700000|2024-06-13 01:05:00|16.36|14.5|16.41|14.55|16.44|14.58|16.34|14.49|0
1718241000000|2024-06-13 01:10:00|16.42|14.56|16.4|14.55|16.42|14.56|16.34|14.49|0
1718241300000|2024-06-13 01:15:00|16.42|14.56|16.35|14.5|16.42|14.56|16.34|14.49|0
1718241600000|2024-06-13 01:20:00|16.34|14.49|16.37|14.52|16.39|14.53|16.34|14.49|0
1718241900000|2024-06-13 01:25:00|16.38|14.53|16.42|14.56|16.47|14.6|16.37|14.52|0
1718242200000|2024-06-13 01:30:00|16.4|14.54|16.4|14.54|16.4|14.54|16.32|14.47|0
1718242500000|2024-06-13 01:35:00|16.39|14.53|16.41|14.56|16.41|14.56|16.35|14.5|0
1718242800000|2024-06-13 01:40:00|16.4|14.54|16.38|14.53|16.41|14.56|16.36|14.51|0
1718243100000|2024-06-13 01:45:00|16.4|14.54|16.43|14.57|16.44|14.58|16.36|14.51|0
1718243400000|2024-06-13 01:50:00|16.45|14.58|16.48|14.61|16.49|14.62|16.41|14.55|0
1718243700000|2024-06-13 01:55:00|16.46|14.6|16.43|14.57|16.48|14.61|16.41|14.55|0
1718244000000|2024-06-13 02:00:00|16.41|14.55|16.44|14.58|16.46|14.6|16.41|14.55|0
1718244300000|2024-06-13 02:05:00|16.43|14.57|16.42|14.56|16.46|14.59|16.42|14.56|0
1718244600000|2024-06-13 02:10:00|16.46|14.59|16.42|14.56|16.46|14.59|16.41|14.55|0
1718244900000|2024-06-13 02:15:00|16.41|14.55|16.42|14.56|16.44|14.58|16.39|14.53|0
1718245200000|2024-06-13 02:20:00|16.44|14.58|16.42|14.56|16.45|14.59|16.42|14.56|0
1718245500000|2024-06-13 02:25:00|16.43|14.57|16.49|14.62|16.5|14.63|16.43|14.57|0
1718245800000|2024-06-13 02:30:00|16.5|14.63|16.47|14.6|16.5|14.63|16.44|14.57|0
1718246100000|2024-06-13 02:35:00|16.48|14.62|16.52|14.65|16.53|14.66|16.48|14.62|0
1718246400000|2024-06-13 02:40:00|16.5|14.63|16.43|14.57|16.5|14.63|16.42|14.56|0
1718246700000|2024-06-13 02:45:00|16.41|14.56|16.45|14.59|16.46|14.6|16.41|14.56|0
1718247000000|2024-06-13 02:50:00|16.44|14.58|16.41|14.55|16.45|14.59|16.41|14.55|0
1718247300000|2024-06-13 02:55:00|16.42|14.56|16.39|14.54|16.43|14.57|16.39|14.54|0
1718247600000|2024-06-13 03:00:00|16.41|14.55|16.36|14.51|16.41|14.55|16.34|14.49|0
1718247900000|2024-06-13 03:05:00|16.38|14.52|16.34|14.49|16.38|14.52|16.31|14.46|0
1718248200000|2024-06-13 03:10:00|16.33|14.48|16.31|14.46|16.33|14.48|16.26|14.42|0
1718248500000|2024-06-13 03:15:00|16.29|14.45|16.27|14.43|16.29|14.45|16.27|14.43|0
1718248800000|2024-06-13 03:20:00|16.29|14.45|16.27|14.43|16.29|14.45|16.26|14.42|0
1718249100000|2024-06-13 03:25:00|16.29|14.44|16.24|14.4|16.29|14.44|16.24|14.4|0
1718249400000|2024-06-13 03:30:00|16.25|14.41|16.27|14.43|16.27|14.43|16.22|14.38|0
1718249700000|2024-06-13 03:35:00|16.25|14.41|16.22|14.38|16.25|14.41|16.2|14.37|0
1718250000000|2024-06-13 03:40:00|16.2|14.37|16.2|14.37|16.22|14.38|16.17|14.34|0
1718250300000|2024-06-13 03:45:00|16.22|14.38|16.2|14.37|16.25|14.41|16.18|14.35|0
1718250600000|2024-06-13 03:50:00|16.19|14.36|16.18|14.35|16.2|14.37|16.17|14.34|0
1718250900000|2024-06-13 03:55:00|16.17|14.34|16.18|14.35|16.18|14.35|16.17|14.34|0
1718251200000|2024-06-13 04:00:00|16.2|14.36|16.18|14.35|16.21|14.38|16.18|14.35|0
1718251500000|2024-06-13 04:05:00|16.2|14.36|16.18|14.35|16.2|14.36|16.16|14.33|0
1718251800000|2024-06-13 04:10:00|16.19|14.36|16.18|14.35|16.19|14.36|16.18|14.35|0
1718252100000|2024-06-13 04:15:00|16.19|14.36|16.19|14.36|16.19|14.36|16.18|14.35|0
1718252400000|2024-06-13 04:20:00|16.21|14.37|16.22|14.39|16.22|14.39|16.19|14.36|0
1718252700000|2024-06-13 04:25:00|16.23|14.4|16.24|14.4|16.24|14.4|16.22|14.39|0
1718253000000|2024-06-13 04:30:00|16.22|14.39|16.21|14.37|16.22|14.39|16.19|14.36|0
1718253300000|2024-06-13 04:35:00|16.2|14.38|16.24|14.4|16.24|14.4|16.2|14.37|0
1718253600000|2024-06-13 04:40:00|16.25|14.41|16.22|14.38|16.25|14.41|16.22|14.38|0
1718253900000|2024-06-13 04:45:00|16.2|14.37|16.17|14.34|16.2|14.37|16.15|14.32|0
1718254200000|2024-06-13 04:50:00|16.19|14.35|16.17|14.34|16.19|14.35|16.15|14.32|0
1718254500000|2024-06-13 04:55:00|16.15|14.32|16.18|14.35|16.18|14.35|16.15|14.32|0
1718254800000|2024-06-13 05:00:00|16.22|14.38|16.26|14.42|16.26|14.42|16.2|14.37|0
1718255100000|2024-06-13 05:05:00|16.28|14.44|16.25|14.41|16.28|14.44|16.25|14.41|0
1718255400000|2024-06-13 05:10:00|16.23|14.39|16.26|14.42|16.26|14.42|16.23|14.39|0
1718255700000|2024-06-13 05:15:00|16.28|14.44|16.39|14.54|16.4|14.55|16.28|14.44|0
1718256000000|2024-06-13 05:20:00|16.41|14.55|16.43|14.57|16.44|14.58|16.39|14.54|0
1718256300000|2024-06-13 05:25:00|16.42|14.58|16.39|14.53|16.44|14.58|16.39|14.53|0
1718256600000|2024-06-13 05:30:00|16.41|14.55|16.42|14.56|16.46|14.59|16.39|14.53|0
1718256900000|2024-06-13 05:35:00|16.41|14.55|16.39|14.53|16.42|14.56|16.35|14.5|0
1718257200000|2024-06-13 05:40:00|16.37|14.52|16.4|14.55|16.44|14.58|16.37|14.52|0
1718257500000|2024-06-13 05:45:00|16.39|14.54|16.43|14.57|16.45|14.59|16.39|14.53|0
1718257800000|2024-06-13 05:50:00|16.42|14.56|16.42|14.56|16.44|14.57|16.4|14.54|0
1718258100000|2024-06-13 05:55:00|16.43|14.57|16.42|14.57|16.48|14.62|16.4|14.54|0
1718258400000|2024-06-13 06:00:00|16.43|14.56|16.47|14.61|16.52|14.65|16.42|14.56|0
1718258700000|2024-06-13 06:05:00|16.48|14.62|16.41|14.56|16.48|14.62|16.4|14.54|0
1718259000000|2024-06-13 06:10:00|16.4|14.54|16.4|14.54|16.41|14.56|16.38|14.53|0
1718259300000|2024-06-13 06:15:00|16.38|14.52|16.41|14.55|16.43|14.57|16.36|14.51|0
1718259600000|2024-06-13 06:20:00|16.39|14.54|16.34|14.49|16.39|14.54|16.3|14.46|0
1718259900000|2024-06-13 06:25:00|16.38|14.52|16.82|14.92|17.43|15.46|16.36|14.51|0
1718260200000|2024-06-13 06:30:00|16.81|14.9|16.8|14.9|16.86|14.95|16.77|14.87|0
1718260500000|2024-06-13 06:35:00|16.79|14.89|16.75|14.86|16.8|14.9|16.72|14.83|0
1718260800000|2024-06-13 06:40:00|16.74|14.84|16.62|14.74|16.75|14.86|16.6|14.72|0
1718261100000|2024-06-13 06:45:00|16.6|14.72|16.58|14.7|16.63|14.75|16.57|14.69|0
1718261400000|2024-06-13 06:50:00|16.6|14.72|16.6|14.72|16.61|14.73|16.57|14.69|0
1718261700000|2024-06-13 06:55:00|16.59|14.71|16.62|14.74|16.65|14.76|16.59|14.71|0
1718262000000|2024-06-13 07:00:00|16.61|14.73|16.65|14.76|16.68|14.79|16.6|14.72|0
1718262300000|2024-06-13 07:05:00|16.63|14.75|16.56|14.69|16.71|14.82|16.54|14.67|0
1718262600000|2024-06-13 07:10:00|16.58|14.7|16.49|14.63|16.61|14.73|16.48|14.61|0
1718262900000|2024-06-13 07:15:00|16.48|14.61|16.51|14.64|16.53|14.66|16.43|14.57|0
1718263200000|2024-06-13 07:20:00|16.54|14.67|16.54|14.67|16.56|14.68|16.47|14.61|0
1718263500000|2024-06-13 07:25:00|16.57|14.7|16.57|14.7|16.62|14.74|16.54|14.67|0
1718263800000|2024-06-13 07:30:00|16.59|14.71|16.64|14.75|16.65|14.77|16.57|14.7|0
1718264100000|2024-06-13 07:35:00|16.62|14.74|16.84|14.93|16.87|14.96|16.6|14.72|0
1718264400000|2024-06-13 07:40:00|16.86|14.95|16.75|14.86|16.87|14.96|16.74|14.84|0
1718264700000|2024-06-13 07:45:00|16.74|14.84|16.63|14.75|16.75|14.86|16.62|14.74|0
1718265000000|2024-06-13 07:50:00|16.65|14.77|16.73|14.84|16.77|14.87|16.62|14.74|0
1718265300000|2024-06-13 07:55:00|16.72|14.82|16.77|14.87|16.78|14.88|16.67|14.78|0
1718265600000|2024-06-13 08:00:00|16.78|14.88|16.65|14.76|16.8|14.9|16.65|14.76|0
1718265900000|2024-06-13 08:05:00|16.66|14.78|16.74|14.84|16.75|14.85|16.63|14.75|0
1718266200000|2024-06-13 08:10:00|16.75|14.85|16.86|14.95|16.88|14.97|16.71|14.82|0
1718266500000|2024-06-13 08:15:00|16.88|14.97|16.91|15|16.95|15.03|16.88|14.97|0
1718266800000|2024-06-13 08:20:00|16.9|14.98|16.88|14.97|16.96|15.04|16.88|14.97|0
1718267100000|2024-06-13 08:25:00|16.86|14.95|16.89|14.98|16.93|15.01|16.84|14.94|0
1718267400000|2024-06-13 08:30:00|16.91|15|16.94|15.02|16.96|15.04|16.88|14.97|0
1718267700000|2024-06-13 08:35:00|16.93|15.01|16.92|15.01|16.96|15.04|16.82|14.92|0
1718268000000|2024-06-13 08:40:00|16.91|14.99|16.97|15.05|16.99|15.07|16.89|14.98|0
1718268300000|2024-06-13 08:45:00|17.01|15.08|17.02|15.1|17.08|15.14|16.99|15.07|0
1718268600000|2024-06-13 08:50:00|17.04|15.11|17.04|15.11|17.04|15.11|16.97|15.05|0
1718268900000|2024-06-13 08:55:00|17.06|15.13|16.92|15|17.06|15.13|16.92|15|0
1718269200000|2024-06-13 09:00:00|16.91|14.99|16.82|14.91|16.91|14.99|16.82|14.91|0
1718269500000|2024-06-13 09:05:00|16.8|14.9|16.78|14.88|16.82|14.91|16.73|14.84|0
1718269800000|2024-06-13 09:10:00|16.8|14.9|16.81|14.91|16.87|14.96|16.78|14.88|0
1718270100000|2024-06-13 09:15:00|16.83|14.93|16.9|14.98|16.95|15.03|16.8|14.9|0
1718270400000|2024-06-13 09:20:00|16.88|14.97|16.95|15.03|16.96|15.04|16.86|14.95|0
1718270700000|2024-06-13 09:25:00|16.96|15.04|17.12|15.18|17.12|15.18|16.96|15.04|0
1718271000000|2024-06-13 09:30:00|17.11|15.17|17.1|15.16|17.13|15.19|17.05|15.12|0
1718271300000|2024-06-13 09:35:00|17.12|15.18|17.24|15.28|17.24|15.28|17.12|15.18|0
1718271600000|2024-06-13 09:40:00|17.25|15.3|17.36|15.39|17.41|15.44|17.25|15.3|0
1718271900000|2024-06-13 09:45:00|17.37|15.41|17.41|15.44|17.41|15.44|17.27|15.31|0
1718272200000|2024-06-13 09:50:00|17.39|15.42|17.4|15.43|17.44|15.47|17.34|15.37|0
1718272500000|2024-06-13 09:55:00|17.39|15.42|17.27|15.31|17.44|15.47|16.88|14.97|0
1718272800000|2024-06-13 10:00:00|17.25|15.3|17.09|15.16|17.25|15.3|17.09|15.16|0
1718273100000|2024-06-13 10:05:00|17.08|15.14|17.14|15.2|17.15|15.2|17.08|15.14|0
1718273400000|2024-06-13 10:10:00|17.16|15.22|17.21|15.26|17.23|15.28|17.14|15.2|0
1718273700000|2024-06-13 10:15:00|17.2|15.25|17.38|15.42|17.49|15.51|17.16|15.22|0
1718274000000|2024-06-13 10:20:00|17.4|15.43|17.28|15.32|17.4|15.43|17.28|15.32|0
1718274300000|2024-06-13 10:25:00|17.3|15.34|17.11|15.17|17.3|15.34|17.09|15.15|0
1718274600000|2024-06-13 10:30:00|17.09|15.15|17.12|15.18|17.16|15.21|17.09|15.15|0
1718274900000|2024-06-13 10:35:00|17.14|15.2|17.15|15.21|17.19|15.24|17.1|15.17|0
1718275200000|2024-06-13 10:40:00|17.14|15.2|17.14|15.2|17.17|15.23|17.14|15.2|0
1718275500000|2024-06-13 10:45:00|17.15|15.21|17.17|15.23|17.19|15.24|17.14|15.2|0
1718275800000|2024-06-13 10:50:00|17.22|15.27|17.17|15.22|17.41|15.44|17.15|15.21|0
1718276100000|2024-06-13 10:55:00|17.15|15.21|17.03|15.1|17.15|15.21|17|15.07|0
1718276400000|2024-06-13 11:00:00|16.99|15.07|17|15.08|17.03|15.1|16.93|15.01|0
1718276700000|2024-06-13 11:05:00|17.01|15.07|17.01|15.08|17.03|15.1|16.96|15.04|0
1718277000000|2024-06-13 11:10:00|17.03|15.1|16.85|14.95|17.03|15.1|16.85|14.95|0
1718277300000|2024-06-13 11:15:00|16.87|14.96|16.92|15.01|16.94|15.02|16.8|14.9|0
1718277600000|2024-06-13 11:20:00|16.91|15|16.92|15|16.99|15.07|16.89|14.98|0
1718277900000|2024-06-13 11:25:00|16.9|14.99|16.88|14.97|16.97|15.05|16.88|14.97|0
1718278200000|2024-06-13 11:30:00|16.9|14.99|16.94|15.03|16.99|15.06|16.87|14.96|0
1718278500000|2024-06-13 11:35:00|16.95|15.02|16.92|15|16.99|15.06|16.8|14.9|0
1718278800000|2024-06-13 11:40:00|16.93|15.02|16.95|15.03|16.97|15.05|16.85|14.94|0
1718279100000|2024-06-13 11:45:00|16.97|15.05|16.96|15.04|17.02|15.09|16.93|15.01|0
1718279400000|2024-06-13 11:50:00|16.98|15.06|17.03|15.1|17.05|15.12|16.95|15.03|0
1718279700000|2024-06-13 11:55:00|17.01|15.09|17|15.07|17.07|15.13|17|15.07|0
1718280000000|2024-06-13 12:00:00|16.96|15.04|16.93|15.01|16.98|15.06|16.88|14.97|0
1718280300000|2024-06-13 12:05:00|16.94|15.03|16.81|14.9|16.94|15.03|16.74|14.84|0
1718280600000|2024-06-13 12:10:00|16.79|14.89|16.5|14.63|16.79|14.89|16.5|14.63|0
1718280900000|2024-06-13 12:15:00|16.52|14.65|16.53|14.66|16.59|14.71|16.47|14.6|0
1718281200000|2024-06-13 12:20:00|16.5|14.63|16.48|14.62|16.57|14.69|16.45|14.59|0
1718281500000|2024-06-13 12:25:00|16.5|14.63|16.47|14.61|16.5|14.63|16.37|14.51|0
1718281800000|2024-06-13 12:30:00|16.7|14.81|16.15|14.32|16.73|14.84|15.75|13.96|0
1718282100000|2024-06-13 12:35:00|16.1|14.28|16.75|14.85|16.78|14.88|16.09|14.27|0
1718282400000|2024-06-13 12:40:00|16.76|14.87|16.85|14.94|16.92|15|16.68|14.79|0
1718282700000|2024-06-13 12:45:00|16.86|14.95|16.93|15.01|16.95|15.03|16.69|14.8|0
1718283000000|2024-06-13 12:50:00|16.45|14.59|16.51|14.64|16.95|15.03|16.42|14.56|0
1718283300000|2024-06-13 12:55:00|16.53|14.66|16.64|14.76|16.66|14.78|16.49|14.63|0
1718283600000|2024-06-13 13:00:00|16.66|14.77|16.81|14.91|16.83|14.92|16.59|14.71|0
1718283900000|2024-06-13 13:05:00|16.83|14.92|16.81|14.91|16.83|14.92|16.71|14.82|0
1718284200000|2024-06-13 13:10:00|16.83|14.92|16.72|14.83|16.83|14.92|16.67|14.78|0
1718284500000|2024-06-13 13:15:00|16.71|14.82|16.57|14.7|16.72|14.83|16.47|14.61|0
1718284800000|2024-06-13 13:20:00|16.59|14.71|16.55|14.68|16.67|14.78|16.52|14.65|0
1718285100000|2024-06-13 13:25:00|16.5|14.64|16.47|14.6|16.52|14.65|16.4|14.55|0
1718285400000|2024-06-13 13:30:00|16.49|14.62|16.91|15|16.96|15.04|16.49|14.62|0
1718285700000|2024-06-13 13:35:00|16.92|15.01|16.68|14.79|16.99|15.07|16.6|14.72|0
1718286000000|2024-06-13 13:40:00|16.67|14.78|16.83|14.93|16.85|14.94|16.6|14.72|0
1718286300000|2024-06-13 13:45:00|16.85|14.94|16.93|15.02|17.16|15.21|16.83|14.93|0
1718286600000|2024-06-13 13:50:00|16.9|14.99|17.07|15.14|17.16|15.21|16.82|14.91|0
1718286900000|2024-06-13 13:55:00|17.05|15.12|17.27|15.32|17.4|15.43|17.02|15.09|0
1718287200000|2024-06-13 14:00:00|17.24|15.29|17.43|15.46|17.45|15.47|17.05|15.12|0
1718287500000|2024-06-13 14:05:00|17.39|15.43|17.19|15.24|17.41|15.44|17.07|15.13|0
1718287800000|2024-06-13 14:10:00|17.2|15.26|17.67|15.67|17.69|15.69|17.2|15.26|0
1718288100000|2024-06-13 14:15:00|17.69|15.69|17.39|15.42|17.71|15.7|16.89|14.98|0
1718288400000|2024-06-13 14:20:00|17.38|15.41|17.82|15.8|17.82|15.8|17.25|15.3|0
1718288700000|2024-06-13 14:25:00|17.78|15.77|17.61|15.62|18.02|15.98|17.49|15.51|0
1718289000000|2024-06-13 14:30:00|17.63|15.64|17.77|15.76|17.91|15.89|17.44|15.46|0
1718289300000|2024-06-13 14:35:00|17.75|15.74|17.47|15.49|17.97|15.93|17.4|15.43|0
1718289600000|2024-06-13 14:40:00|17.43|15.46|17.7|15.69|17.82|15.81|17.4|15.43|0
1718289900000|2024-06-13 14:45:00|17.66|15.66|17.63|15.63|17.97|15.93|17.49|15.51|0
1718290200000|2024-06-13 14:50:00|17.64|15.65|17.73|15.72|17.87|15.85|17.59|15.6|0
1718290500000|2024-06-13 14:55:00|17.71|15.71|18.06|16.02|18.06|16.02|17.64|15.64|0
1718290800000|2024-06-13 15:00:00|18.03|15.99|18.28|16.21|18.28|16.21|17.99|15.95|0
1718291100000|2024-06-13 15:05:00|18.26|16.19|17.79|15.78|18.28|16.21|17.7|15.7|0
1718291400000|2024-06-13 15:10:00|17.83|15.81|17.97|15.93|17.99|15.95|17.67|15.67|0
1718291700000|2024-06-13 15:15:00|17.95|15.92|18|15.96|18.15|16.09|17.93|15.9|0
1718292000000|2024-06-13 15:20:00|17.98|15.95|17.86|15.84|18.13|16.08|17.86|15.84|0
1718292300000|2024-06-13 15:25:00|17.84|15.82|17.59|15.6|17.84|15.82|17.59|15.6|0
1718292600000|2024-06-13 15:30:00|17.61|15.61|17.43|15.46|17.64|15.65|17.41|15.44|0
1718292900000|2024-06-13 15:35:00|17.41|15.44|17.5|15.52|17.57|15.58|17.34|15.38|0
1718293200000|2024-06-13 15:40:00|17.48|15.5|17.31|15.35|17.48|15.5|17.27|15.32|0
1718293500000|2024-06-13 15:45:00|17.32|15.36|17.37|15.41|17.48|15.5|17.29|15.33|0
1718293800000|2024-06-13 15:50:00|17.39|15.42|17.46|15.48|17.5|15.52|17.34|15.38|0
1718294100000|2024-06-13 15:55:00|17.44|15.47|17.58|15.59|17.6|15.61|17.37|15.41|0
1718294400000|2024-06-13 16:00:00|17.62|15.62|17.97|15.94|18.12|16.07|17.6|15.61|0
1718294700000|2024-06-13 16:05:00|17.95|15.92|18.01|15.97|18.03|15.98|17.74|15.73|0
1718295000000|2024-06-13 16:10:00|17.99|15.95|17.86|15.84|18.04|16|17.8|15.79|0
1718295300000|2024-06-13 16:15:00|17.88|15.86|18.24|16.18|18.37|16.29|17.86|15.84|0
1718295600000|2024-06-13 16:20:00|18.22|16.16|18.33|16.25|18.42|16.34|18.06|16.01|0
1718295900000|2024-06-13 16:25:00|18.35|16.27|18.64|16.53|18.68|16.56|18.33|16.25|0
1718296200000|2024-06-13 16:30:00|18.66|16.55|18.27|16.2|19.14|16.98|18.25|16.19|0
1718296500000|2024-06-13 16:35:00|18.29|16.22|18.23|16.17|18.45|16.37|18.14|16.09|0
1718296800000|2024-06-13 16:40:00|18.22|16.15|18.14|16.09|18.36|16.28|18.14|16.09|0
1718297100000|2024-06-13 16:45:00|18.12|16.07|18.4|16.31|18.51|16.41|18.02|15.98|0
1718297400000|2024-06-13 16:50:00|18.38|16.3|18.05|16.01|18.43|16.35|17.96|15.93|0
1718297700000|2024-06-13 16:55:00|18.07|16.02|18.1|16.05|18.17|16.12|17.96|15.93|0
1718298000000|2024-06-13 17:00:00|18.19|16.13|17.85|15.83|18.19|16.13|17.73|15.72|0
1718298300000|2024-06-13 17:05:00|17.83|15.81|17.72|15.72|17.85|15.83|17.62|15.62|0
1718298600000|2024-06-13 17:10:00|17.71|15.7|17.49|15.51|17.72|15.72|17.49|15.51|0
1718298900000|2024-06-13 17:15:00|17.51|15.53|17.62|15.62|17.69|15.69|17.51|15.53|0
1718299200000|2024-06-13 17:20:00|17.6|15.61|17.49|15.51|17.69|15.68|17.49|15.51|0
1718299500000|2024-06-13 17:25:00|17.47|15.5|17.39|15.42|17.53|15.54|17.23|15.28|0
1718299800000|2024-06-13 17:30:00|17.37|15.4|17.56|15.57|17.58|15.59|17.32|15.36|0
1718300100000|2024-06-13 17:35:00|17.54|15.56|17.54|15.55|17.75|15.74|17.49|15.51|0
1718300400000|2024-06-13 17:40:00|17.52|15.54|17.33|15.37|17.52|15.54|17.28|15.32|0
1718300700000|2024-06-13 17:45:00|17.35|15.38|17.38|15.41|17.49|15.51|17.31|15.35|0
1718301000000|2024-06-13 17:50:00|17.35|15.38|17.2|15.25|17.78|15.77|17.15|15.21|0
1718301300000|2024-06-13 17:55:00|17.18|15.24|17.34|15.37|17.37|15.41|17.15|15.21|0
1718301600000|2024-06-13 18:00:00|17.37|15.41|17.55|15.56|17.6|15.61|17.27|15.31|0
1718301900000|2024-06-13 18:05:00|17.56|15.57|17.06|15.13|17.56|15.57|17.04|15.11|0
1718302200000|2024-06-13 18:10:00|17.04|15.11|17.11|15.17|17.16|15.22|16.97|15.05|0
1718302500000|2024-06-13 18:15:00|17.09|15.16|17.12|15.19|17.21|15.26|16.99|15.06|0
1718302800000|2024-06-13 18:20:00|17.11|15.17|17|15.08|17.11|15.17|16.95|15.03|0
1718303100000|2024-06-13 18:25:00|16.99|15.06|17.04|15.11|17.11|15.17|16.95|15.03|0
1718303400000|2024-06-13 18:30:00|17.05|15.12|16.95|15.03|17.05|15.12|16.88|14.97|0
1718303700000|2024-06-13 18:35:00|16.93|15.02|17.07|15.14|17.1|15.17|16.9|14.98|0
1718304000000|2024-06-13 18:40:00|17.08|15.15|16.81|14.91|17.08|15.15|16.81|14.91|0
1718304300000|2024-06-13 18:45:00|16.83|14.92|16.93|15.01|17.01|15.09|16.83|14.92|0
1718304600000|2024-06-13 18:50:00|16.95|15.03|16.86|14.95|16.98|15.06|16.79|14.89|0
1718304900000|2024-06-13 18:55:00|16.88|14.97|16.74|14.84|16.91|15|16.69|14.8|0
1718305200000|2024-06-13 19:00:00|16.76|14.86|16.45|14.59|16.86|14.95|16.42|14.56|0
1718305500000|2024-06-13 19:05:00|16.44|14.58|16.49|14.62|16.6|14.72|16.35|14.5|0
1718305800000|2024-06-13 19:10:00|16.52|14.65|16.77|14.87|16.77|14.87|16.49|14.62|0
1718306100000|2024-06-13 19:15:00|16.75|14.86|16.6|14.72|16.9|14.99|16.6|14.72|0
1718306400000|2024-06-13 19:20:00|16.58|14.71|16.63|14.75|16.63|14.75|16.47|14.6|0
1718306700000|2024-06-13 19:25:00|16.62|14.73|16.73|14.84|16.73|14.84|16.55|14.67|0
1718307000000|2024-06-13 19:30:00|16.75|14.85|16.8|14.9|16.93|15.02|16.71|14.82|0
1718307300000|2024-06-13 19:35:00|16.78|14.88|16.63|14.75|16.87|14.96|16.63|14.75|0
1718307600000|2024-06-13 19:40:00|16.65|14.76|16.59|14.71|16.66|14.77|16.51|14.64|0
1718307900000|2024-06-13 19:45:00|16.58|14.7|16.56|14.68|16.61|14.73|16.46|14.6|0
1718308200000|2024-06-13 19:50:00|16.58|14.7|16.51|14.64|16.68|14.79|16.47|14.61|0
1718308500000|2024-06-13 19:55:00|16.49|14.62|16.67|14.79|16.69|14.8|16.19|14.36|0
1718308800000|2024-06-13 20:00:00|16.84|14.94|16.69|14.8|16.84|14.94|16.66|14.77|0
1718309100000|2024-06-13 20:05:00|16.39|14.53|16.77|14.87|16.77|14.87|16.39|14.53|0
1718309400000|2024-06-13 20:10:00|16.79|14.89|16.79|14.89|16.81|14.9|16.74|14.84|0
1718309700000|2024-06-13 20:15:00|16.8|14.9|16.78|14.88|16.84|14.93|16.75|14.86|0
1718310000000|2024-06-13 20:20:00|16.77|14.87|16.77|14.87|16.79|14.89|16.72|14.83|0
1718310300000|2024-06-13 20:25:00|16.75|14.85|16.72|14.82|16.75|14.85|16.72|14.82|0
1718310600000|2024-06-13 20:30:00|16.75|14.85|16.75|14.85|16.77|14.87|16.7|14.81|0
1718310900000|2024-06-13 20:35:00|16.77|14.87|16.85|14.94|16.85|14.94|16.73|14.84|0
1718311200000|2024-06-13 20:40:00|16.83|14.93|16.88|14.97|16.9|14.99|16.83|14.93|0
1718311500000|2024-06-13 20:45:00|16.9|14.99|16.93|15.01|16.95|15.03|16.9|14.99|0
1718311800000|2024-06-13 20:50:00|16.95|15.03|16.88|14.97|16.95|15.03|16.86|14.95|0
1718312100000|2024-06-13 20:55:00|16.89|14.98|16.81|14.91|16.9|14.98|16.78|14.88|0
1718312400000|2024-06-13 21:00:00|16.84|14.93|16.82|14.92|16.84|14.93|16.8|14.9|0
1718312700000|2024-06-13 21:05:00|16.79|14.89|16.79|14.89|16.79|14.89|16.79|14.89|0
1718313000000|2024-06-13 21:10:00|16.83|14.92|16.84|14.93|16.85|14.94|16.79|14.89|0
1718313300000|2024-06-13 21:15:00|16.83|14.94|16.83|14.93|16.83|14.94|16.83|14.93|0
1718313600000|2024-06-13 21:20:00|16.84||16.83||16.84||16.83||0
1718313900000|2024-06-13 21:25:00|16.8|14.92|16.82|14.92|16.83|14.92|16.8|14.9|0
1718314200000|2024-06-13 21:30:00||14.91||14.91||14.91||14.91|0
1718314500000|2024-06-13 21:35:00||14.92||14.91||14.92||14.91|0
1718314800000|2024-06-13 21:40:00||14.92||14.92||14.92||14.92|0
1718315100000|2024-06-13 21:45:00|16.84|14.93|16.83|14.93|16.84|14.94|16.83|14.93|0
1718315400000|2024-06-13 21:50:00|16.82|14.92|16.83|14.93|16.83|14.93|16.82|14.91|0
1718315700000|2024-06-13 21:55:00|16.82|14.92|16.83|14.92|16.83|14.92|16.81|14.91|0
1718316000000|2024-06-13 22:00:00|16.8|14.9|17.03|15.1|17.05|15.12|16.8|14.9|0
1718316300000|2024-06-13 22:05:00|17.01|15.09|16.92|15|17.07|15.13|16.89|14.98|0
1718316600000|2024-06-13 22:10:00|16.91|15.01|16.84|14.94|16.93|15.01|16.82|14.92|0
1718316900000|2024-06-13 22:15:00|16.86|14.95|16.82|14.92|16.88|14.97|16.79|14.89|0
1718317200000|2024-06-13 22:20:00|16.83|14.93|16.72|14.83|16.83|14.93|16.72|14.83|0
1718317500000|2024-06-13 22:25:00|16.7|14.81|16.76|14.86|16.76|14.86|16.69|14.8|0
1718317800000|2024-06-13 22:30:00|16.75|14.87|16.72|14.83|16.8|14.9|16.72|14.83|0
1718318100000|2024-06-13 22:35:00|16.75|14.86|16.75|14.85|16.77|14.87|16.73|14.84|0
1718318400000|2024-06-13 22:40:00|16.73|14.84|16.72|14.82|16.75|14.85|16.72|14.82|0
1718318700000|2024-06-13 22:45:00|16.7|14.81|16.71|14.82|16.71|14.82|16.66|14.78|0
1718319000000|2024-06-13 22:50:00|16.73|14.84|16.73|14.84|16.76|14.87|16.73|14.84|0
1718319300000|2024-06-13 22:55:00|16.71|14.82|16.75|14.85|16.76|14.87|16.71|14.82|0
1718319600000|2024-06-13 23:00:00|16.73|14.83|16.78|14.88|16.78|14.88|16.69|14.8|0
1718319900000|2024-06-13 23:05:00|16.79|14.89|16.79|14.89|16.84|14.94|16.78|14.88|0
1718320200000|2024-06-13 23:10:00|16.81|14.91|16.78|14.88|16.84|14.94|16.78|14.88|0
1718320500000|2024-06-13 23:15:00|16.76|14.86|16.71|14.82|16.79|14.89|16.69|14.8|0
1718320800000|2024-06-13 23:20:00|16.7|14.81|16.69|14.8|16.71|14.81|16.69|14.8|0
1718321100000|2024-06-13 23:25:00|16.71|14.81|16.69|14.8|16.71|14.81|16.67|14.78|0
1718321400000|2024-06-13 23:30:00|16.67|14.78|16.65|14.77|16.7|14.81|16.65|14.77|0
1718321700000|2024-06-13 23:35:00|16.67|14.78|16.7|14.81|16.7|14.81|16.66|14.77|0
1718322000000|2024-06-13 23:40:00|16.72|14.83|16.67|14.78|16.74|14.84|16.67|14.78|0
1718322300000|2024-06-13 23:45:00|16.65|14.76|16.62|14.73|16.7|14.81|16.6|14.72|0
1718322600000|2024-06-13 23:50:00|16.61|14.75|16.66|14.77|16.68|14.79|16.61|14.74|0
1718322900000|2024-06-13 23:55:00|16.65|14.76|16.65|14.76|16.66|14.78|16.61|14.73|0
1718323200000|2024-06-14 00:00:00|16.66|14.78|16.58|14.7|16.7|14.81|16.56|14.69|0
1718323500000|2024-06-14 00:05:00|16.57|14.69|16.66|14.77|16.66|14.77|16.57|14.69|0
1718323800000|2024-06-14 00:10:00|16.68|14.79|16.66|14.77|16.71|14.82|16.64|14.76|0
1718324100000|2024-06-14 00:15:00|16.68|14.79|16.67|14.79|16.71|14.82|16.63|14.74|0
1718324400000|2024-06-14 00:20:00|16.66|14.77|16.61|14.73|16.66|14.77|16.61|14.73|0
1718324700000|2024-06-14 00:25:00|16.62|14.74|16.62|14.74|16.62|14.74|16.59|14.71|0
1718325000000|2024-06-14 00:30:00|16.6|14.73|16.83|14.92|16.98|15.06|16.6|14.72|0
1718325300000|2024-06-14 00:35:00|16.84|14.94|16.82|14.92|16.84|14.94|16.82|14.92|0
1718325600000|2024-06-14 00:40:00|16.84|14.94|16.86|14.95|16.86|14.95|16.82|14.92|0
1718325900000|2024-06-14 00:45:00|16.84|14.93|16.86|14.95|16.89|14.98|16.83|14.93|0
1718326200000|2024-06-14 00:50:00|16.85|14.94|16.82|14.92|16.86|14.95|16.77|14.87|0
1718326500000|2024-06-14 00:55:00|16.8|14.9|16.87|14.96|16.87|14.96|16.8|14.9|0
1718326800000|2024-06-14 01:00:00|16.85|14.95|16.85|14.94|16.89|14.98|16.84|14.93|0
1718327100000|2024-06-14 01:05:00|16.84|14.93|16.83|14.93|16.87|14.96|16.82|14.91|0
1718327400000|2024-06-14 01:10:00|16.85|14.94|16.79|14.89|16.85|14.94|16.78|14.88|0
1718327700000|2024-06-14 01:15:00|16.78|14.88|16.81|14.91|16.83|14.93|16.78|14.88|0
1718328000000|2024-06-14 01:20:00|16.83|14.93|16.81|14.91|16.83|14.93|16.81|14.91|0
1718328300000|2024-06-14 01:25:00|16.8|14.89|16.78|14.88|16.81|14.91|16.76|14.86|0
1718328600000|2024-06-14 01:30:00|16.76|14.86|16.78|14.88|16.79|14.89|16.74|14.85|0
1718328900000|2024-06-14 01:35:00|16.77|14.87|16.79|14.89|16.81|14.91|16.73|14.83|0
1718329200000|2024-06-14 01:40:00|16.81|14.91|16.77|14.88|16.83|14.92|16.77|14.87|0
1718329500000|2024-06-14 01:45:00|16.79|14.89|16.72|14.83|16.81|14.91|16.72|14.83|0
1718329800000|2024-06-14 01:50:00|16.74|14.84|16.69|14.8|16.74|14.84|16.67|14.78|0
1718330100000|2024-06-14 01:55:00|16.67|14.78|16.69|14.8|16.7|14.81|16.67|14.78|0
1718330400000|2024-06-14 02:00:00|16.7|14.81|16.72|14.83|16.73|14.83|16.69|14.8|0
1718330700000|2024-06-14 02:05:00|16.74|14.84|16.72|14.82|16.75|14.86|16.7|14.81|0
1718331000000|2024-06-14 02:10:00|16.7|14.81|16.68|14.79|16.7|14.81|16.65|14.76|0
1718331300000|2024-06-14 02:15:00|16.7|14.81|16.71|14.82|16.71|14.82|16.67|14.78|0
1718331600000|2024-06-14 02:20:00|16.73|14.84|16.73|14.84|16.73|14.84|16.7|14.81|0
1718331900000|2024-06-14 02:25:00|16.75|14.85|16.68|14.79|16.75|14.85|16.68|14.79|0
1718332200000|2024-06-14 02:30:00|16.66|14.78|16.64|14.76|16.68|14.79|16.64|14.76|0
1718332500000|2024-06-14 02:35:00|16.66|14.77|16.66|14.77|16.66|14.77|16.64|14.76|0
1718332800000|2024-06-14 02:40:00|16.65|14.76|16.66|14.77|16.68|14.79|16.64|14.76|0
1718333100000|2024-06-14 02:45:00|16.64|14.76|16.62|14.74|16.64|14.76|16.61|14.73|0
1718333400000|2024-06-14 02:50:00|16.61|14.73|16.62|14.74|16.64|14.76|16.61|14.73|0
1718333700000|2024-06-14 02:55:00|16.64|14.76|16.62|14.74|16.64|14.76|16.6|14.72|0
1718334000000|2024-06-14 03:00:00|16.64|14.75|16.64|14.75|16.64|14.75|16.62|14.74|0
1718334300000|2024-06-14 03:05:00|16.63|14.74|16.62|14.74|16.64|14.75|16.6|14.72|0
1718334600000|2024-06-14 03:10:00|16.63|14.75|16.6|14.72|16.63|14.75|16.58|14.71|0
1718334900000|2024-06-14 03:15:00|16.59|14.71|16.6|14.72|16.6|14.72|16.58|14.71|0
1718335200000|2024-06-14 03:20:00|16.58|14.7|16.56|14.69|16.6|14.72|16.55|14.67|0
1718335500000|2024-06-14 03:25:00|16.55|14.68|16.58|14.7|16.58|14.7|16.55|14.67|0
1718335800000|2024-06-14 03:30:00|16.56|14.69|16.61|14.73|16.65|14.76|16.56|14.69|0
1718336100000|2024-06-14 03:35:00|16.63|14.75|16.58|14.7|16.63|14.75|16.56|14.69|0
1718336400000|2024-06-14 03:40:00|16.56|14.69|16.54|14.67|16.58|14.7|16.54|14.67|0
1718336700000|2024-06-14 03:45:00|16.56|14.68|16.56|14.68|16.56|14.68|16.54|14.67|0
1718337000000|2024-06-14 03:50:00|16.57|14.7|16.56|14.68|16.57|14.7|16.55|14.68|0
1718337300000|2024-06-14 03:55:00|16.54|14.67|16.56|14.68|16.56|14.68|16.54|14.67|0
1718337600000|2024-06-14 04:00:00|16.54|14.67|16.55|14.68|16.56|14.68|16.54|14.67|0
1718337900000|2024-06-14 04:05:00|16.57|14.69|16.59|14.71|16.59|14.71|16.57|14.69|0
1718338200000|2024-06-14 04:10:00|16.58||16.58||16.58||16.58||0
1718338500000|2024-06-14 04:15:00|16.57|14.69|16.6|14.72|16.6|14.72|16.57|14.69|0
1718338800000|2024-06-14 04:20:00|16.62|14.74|16.62|14.73|16.63|14.75|16.62|14.73|0
1718339100000|2024-06-14 04:25:00|16.6|14.72|16.6|14.72|16.61|14.73|16.6|14.72|0
1718339400000|2024-06-14 04:30:00|16.61|14.73|16.68|14.79|16.68|14.79|16.61|14.73|0
1718339700000|2024-06-14 04:35:00|16.66|14.78|16.61|14.73|16.66|14.78|16.61|14.73|0
1718340000000|2024-06-14 04:40:00|16.6|14.72|16.63|14.75|16.63|14.75|16.58|14.7|0
1718340300000|2024-06-14 04:45:00|16.64|14.74|16.64|14.76|16.64|14.76|16.63|14.74|0
1718340600000|2024-06-14 04:50:00|16.63|14.74|16.62|14.74|16.64|14.76|16.62|14.74|0
1718340900000|2024-06-14 04:55:00|16.63|14.75|16.62|14.74|16.64|14.76|16.62|14.74|0
1718341200000|2024-06-14 05:00:00|16.61|14.73|16.57|14.7|16.62|14.74|16.57|14.7|0
1718341500000|2024-06-14 05:05:00|16.59|14.71|16.57|14.69|16.62|14.74|16.57|14.69|0
1718341800000|2024-06-14 05:10:00|16.55|14.68|16.64|14.75|16.65|14.77|16.55|14.68|0
1718342100000|2024-06-14 05:15:00|16.63|14.74|16.55|14.68|16.64|14.74|16.55|14.68|0
1718342400000|2024-06-14 05:20:00|16.53|14.66|16.58|14.71|16.58|14.71|16.53|14.66|0
1718342700000|2024-06-14 05:25:00|16.57|14.69|16.57|14.69|16.58|14.71|16.55|14.68|0
1718343000000|2024-06-14 05:30:00|16.55|14.68|16.53|14.66|16.55|14.68|16.51|14.65|0
1718343300000|2024-06-14 05:35:00|16.51|14.64|16.5|14.63|16.53|14.66|16.5|14.63|0
1718343600000|2024-06-14 05:40:00|16.51|14.64|16.51|14.64|16.55|14.67|16.49|14.62|0
1718343900000|2024-06-14 05:45:00|16.5|14.63|16.53|14.66|16.54|14.67|16.49|14.63|0
1718344200000|2024-06-14 05:50:00|16.54|14.67|16.49|14.63|16.56|14.69|16.49|14.63|0
1718344500000|2024-06-14 05:55:00|16.5|14.64|16.45|14.59|16.51|14.64|16.44|14.58|0
1718344800000|2024-06-14 06:00:00|16.44|14.58|16.54|14.67|16.56|14.68|16.44|14.58|0
1718345100000|2024-06-14 06:05:00|16.56|14.68|16.57|14.7|16.57|14.7|16.54|14.67|0
1718345400000|2024-06-14 06:10:00|16.56|14.69|16.54|14.67|16.57|14.7|16.52|14.65|0
1718345700000|2024-06-14 06:15:00|16.55|14.68|16.49|14.62|16.55|14.68|16.45|14.59|0
1718346000000|2024-06-14 06:20:00|16.5|14.63|16.42|14.56|16.51|14.64|16.4|14.55|0
1718346300000|2024-06-14 06:25:00|16.4|14.55|16.47|14.6|16.5|14.63|16.4|14.55|0
1718346600000|2024-06-14 06:30:00|16.48|14.62|16.61|14.73|16.99|15.07|16.47|14.6|0
1718346900000|2024-06-14 06:35:00|16.63|14.75|16.76|14.87|16.76|14.87|16.6|14.72|0
1718347200000|2024-06-14 06:40:00|16.8|14.9|16.82|14.92|16.83|14.92|16.75|14.85|0
1718347500000|2024-06-14 06:45:00|16.81|14.91|16.96|15.04|16.96|15.04|16.81|14.91|0
1718347800000|2024-06-14 06:50:00|16.98|15.06|16.93|15.01|17.03|15.1|16.91|15|0
1718348100000|2024-06-14 06:55:00|16.95|15.03|16.9|14.98|16.96|15.04|16.71|14.82|0
1718348400000|2024-06-14 07:00:00|16.86|14.95|16.88|14.97|16.91|15|16.81|14.91|0
1718348700000|2024-06-14 07:05:00|16.86|14.95|17.01|15.09|17.01|15.09|16.86|14.95|0
1718349000000|2024-06-14 07:10:00|16.99|15.07|17.23|15.28|17.23|15.28|16.96|15.04|0
1718349300000|2024-06-14 07:15:00|17.27|15.31|17.34|15.37|17.37|15.4|17.18|15.24|0
1718349600000|2024-06-14 07:20:00|17.32|15.36|17.18|15.23|17.32|15.36|17.09|15.16|0
1718349900000|2024-06-14 07:25:00|17.16|15.22|16.9|14.99|17.16|15.22|16.9|14.99|0
1718350200000|2024-06-14 07:30:00|16.89|14.98|16.82|14.91|16.92|15.01|16.78|14.88|0
1718350500000|2024-06-14 07:35:00|16.81|14.9|16.9|14.99|16.9|14.99|16.78|14.88|0
1718350800000|2024-06-14 07:40:00|16.92|15|16.92|15|16.99|15.06|16.87|14.96|0
1718351100000|2024-06-14 07:45:00|16.93|15.02|17.1|15.17|17.15|15.21|16.88|14.97|0
1718351400000|2024-06-14 07:50:00|17.12|15.18|17.03|15.11|17.12|15.18|16.97|15.05|0
1718351700000|2024-06-14 07:55:00|17.02|15.09|17.1|15.17|17.14|15.2|16.88|14.97|0
1718352000000|2024-06-14 08:00:00|17.08|15.15|17.31|15.35|17.33|15.36|16.95|15.03|0
1718352300000|2024-06-14 08:05:00|17.29|15.33|17.32|15.36|17.45|15.47|17.29|15.33|0
1718352600000|2024-06-14 08:10:00|17.34|15.38|17.13|15.19|17.38|15.41|17.1|15.16|0
1718352900000|2024-06-14 08:15:00|17.11|15.18|16.92|15.01|17.2|15.25|16.92|15.01|0
1718353200000|2024-06-14 08:20:00|16.96|15.04|17.48|15.5|17.5|15.52|16.95|15.03|0
1718353500000|2024-06-14 08:25:00|17.5|15.52|17.5|15.52|17.58|15.59|17.43|15.45|0
1718353800000|2024-06-14 08:30:00|17.48|15.5|17.46|15.48|17.53|15.55|17.3|15.34|0
1718354100000|2024-06-14 08:35:00|17.44|15.47|17.35|15.39|17.48|15.5|17.34|15.37|0
1718354400000|2024-06-14 08:40:00|17.34|15.37|17.4|15.43|17.46|15.48|17.28|15.33|0
1718354700000|2024-06-14 08:45:00|17.42|15.45|17.53|15.54|17.56|15.57|17.42|15.45|0
1718355000000|2024-06-14 08:50:00|17.51|15.53|17.58|15.59|17.61|15.62|17.44|15.46|0
1718355300000|2024-06-14 08:55:00|17.59|15.6|17.66|15.66|17.66|15.66|17.52|15.54|0
1718355600000|2024-06-14 09:00:00|17.65|15.65|17.56|15.57|17.68|15.68|17.52|15.54|0
1718355900000|2024-06-14 09:05:00|17.57|15.58|17.99|15.96|18|15.96|17.54|15.55|0
1718356200000|2024-06-14 09:10:00|17.98|15.95|17.98|15.95|18.05|16.01|17.91|15.88|0
1718356500000|2024-06-14 09:15:00|18|15.96|18.03|15.99|18.09|16.04|17.98|15.95|0
1718356800000|2024-06-14 09:20:00|18.02|15.98|17.94|15.91|18.02|15.98|17.86|15.83|0
1718357100000|2024-06-14 09:25:00|17.93|15.9|18.05|16.01|18.09|16.04|17.91|15.88|0
1718357400000|2024-06-14 09:30:00|18.07|16.02|18.28|16.21|18.29|16.22|18.05|16.01|0
1718357700000|2024-06-14 09:35:00|18.27|16.2|18.35|16.27|18.41|16.33|18.19|16.13|0
1718358000000|2024-06-14 09:40:00|18.37|16.29|18.57|16.47|18.57|16.47|18.37|16.29|0
1718358300000|2024-06-14 09:45:00|18.55|16.45|18.37|16.29|18.55|16.45|18.24|16.18|0
1718358600000|2024-06-14 09:50:00|18.39|16.31|18.59|16.49|18.63|16.52|18.03|15.99|0
1718358900000|2024-06-14 09:55:00|18.61|16.5|18.89|16.75|18.9|16.76|18.57|16.47|0
1718359200000|2024-06-14 10:00:00|18.9|16.76|20.09|17.89|20.11|17.91|18.85|16.71|0
1718359500000|2024-06-14 10:05:00|20.08|17.88|19.69|17.49|20.08|17.88|19.69|17.49|0
1718359800000|2024-06-14 10:10:00|19.73|17.53|20.2|17.56|20.24|17.6|19.62|17.22|0
1718360100000|2024-06-14 10:15:00|20.18|17.54|20.24|17.6|20.3|17.66|19.95|17.31|0
1718360400000|2024-06-14 10:20:00|20.22|17.58|20.3|17.66|20.48|17.84|20.09|17.45|0
1718360700000|2024-06-14 10:25:00|20.31|17.67|20.23|17.59|20.53|17.89|20.2|17.56|0
1718361000000|2024-06-14 10:30:00|20.22|17.58|20.05|17.41|20.22|17.58|20|17.36|0
1718361300000|2024-06-14 10:35:00|20.03|17.39|19.86|17.22|20.03|17.39|19.76|17.12|0
1718361600000|2024-06-14 10:40:00|19.83|17.19|19.45|16.81|19.83|17.19|19.32|16.68|0
1718361900000|2024-06-14 10:45:00|19.41|16.77|19.39|16.75|19.47|16.83|19.34|16.7|0
1718362200000|2024-06-14 10:50:00|19.4|16.76|19.37|16.73|19.43|16.79|19.34|16.7|0
1718362500000|2024-06-14 10:55:00|19.36|16.72|19.71|17.07|19.75|17.11|19.34|16.7|0
1718362800000|2024-06-14 11:00:00|19.69|17.05|19.89|17.25|19.98|17.34|19.6|16.96|0
1718363100000|2024-06-14 11:05:00|19.91|17.27|19.76|17.56|20.2|17.91|19.76|17.27|0
1718363400000|2024-06-14 11:10:00|19.73|17.53|19.54|17.34|19.74|17.54|19.45|17.25|0
1718363700000|2024-06-14 11:15:00|19.58|17.38|19.44|17.24|19.82|17.62|19.38|17.19|0
1718364000000|2024-06-14 11:20:00|19.42|17.22|19.04|16.88|19.44|17.24|19.02|16.87|0
1718364300000|2024-06-14 11:25:00|19.02|16.87|18.61|16.5|19.22|17.05|18.61|16.5|0
1718364600000|2024-06-14 11:30:00|18.63|16.52|18.42|16.34|18.66|16.55|18.39|16.31|0
1718364900000|2024-06-14 11:35:00|18.44|16.35|18.57|16.47|18.59|16.48|18.28|16.21|0
1718365200000|2024-06-14 11:40:00|18.59|16.48|18.57|16.47|18.64|16.53|18.47|16.38|0
1718365500000|2024-06-14 11:45:00|18.58|16.48|18.48|16.39|18.68|16.56|18.46|16.37|0
1718365800000|2024-06-14 11:50:00|18.49|16.4|18.51|16.41|18.64|16.53|18.49|16.4|0
1718366100000|2024-06-14 11:55:00|18.53|16.43|18.77|16.64|18.87|16.73|18.5|16.41|0
1718366400000|2024-06-14 12:00:00|18.73|16.61|18.77|16.64|18.84|16.71|18.69|16.58|0
1718366700000|2024-06-14 12:05:00|18.78|16.65|18.73|16.61|18.8|16.67|18.56|16.46|0
1718367000000|2024-06-14 12:10:00|18.72|16.6|19.15|16.98|19.28|17.1|18.58|16.48|0
1718367300000|2024-06-14 12:15:00|19.13|16.97|18.93|16.78|19.19|17.02|18.93|16.78|0
1718367600000|2024-06-14 12:20:00|18.91|16.79|18.65|16.53|18.96|16.82|18.65|16.53|0
1718367900000|2024-06-14 12:25:00|18.66|16.54|18.89|16.75|19.19|17.02|18.61|16.5|0
1718368200000|2024-06-14 12:30:00|18.92|16.77|18.95|16.81|19.08|16.92|18.71|16.59|0
1718368500000|2024-06-14 12:35:00|18.97|16.82|18.87|16.73|19.06|16.91|18.69|16.58|0
1718368800000|2024-06-14 12:40:00|18.86|16.72|18.87|16.74|19.01|16.85|18.8|16.67|0
1718369100000|2024-06-14 12:45:00|18.86|16.72|19|16.85|19|16.85|18.71|16.59|0
1718369400000|2024-06-14 12:50:00|18.99|16.84|19.04|16.88|19.08|16.92|18.91|16.77|0
1718369700000|2024-06-14 12:55:00|19.06|16.9|18.95|16.8|19.08|16.92|18.93|16.78|0
1718370000000|2024-06-14 13:00:00|18.96|16.82|19.06|16.9|19.09|16.93|18.94|16.8|0
1718370300000|2024-06-14 13:05:00|19|16.85|19.07|16.91|19.09|16.93|18.94|16.8|0
1718370600000|2024-06-14 13:10:00|19.09|16.93|19.03|16.88|19.11|16.95|18.94|16.8|0
1718370900000|2024-06-14 13:15:00|19.05|16.87|18.96|16.81|19.05|16.9|18.94|16.8|0
1718371200000|2024-06-14 13:20:00|18.94|16.8|18.86|16.73|18.94|16.8|18.68|16.56|0
1718371500000|2024-06-14 13:25:00|18.85|16.72|18.64|16.53|18.86|16.73|18.64|16.53|0
1718371800000|2024-06-14 13:30:00|18.62|16.51|18.26|16.19|18.79|16.66|18.24|16.17|0
1718372100000|2024-06-14 13:35:00|18.24|16.17|17.97|15.93|18.33|16.25|17.97|15.93|0
1718372400000|2024-06-14 13:40:00|17.95|15.92|18.11|16.06|18.2|16.14|17.91|15.89|0
1718372700000|2024-06-14 13:45:00|18.09|16.04|18.05|16.01|18.13|16.08|17.95|15.92|0
1718373000000|2024-06-14 13:50:00|18.09|16.04|18.12|16.07|18.27|16.2|18.04|15.99|0
1718373300000|2024-06-14 13:55:00|18.14|16.09|18.03|15.98|18.23|16.17|17.99|15.95|0
1718373600000|2024-06-14 14:00:00|18.46|16.37|18.69|16.57|18.76|16.64|18.19|16.13|0
1718373900000|2024-06-14 14:05:00|18.67|16.56|18.78|16.65|18.87|16.74|18.41|16.33|0
1718374200000|2024-06-14 14:10:00|18.8|16.67|18.88|16.74|19.13|16.97|18.47|16.38|0
1718374500000|2024-06-14 14:15:00|18.82|16.69|18.38|16.3|18.82|16.69|18.32|16.25|0
1718374800000|2024-06-14 14:20:00|18.41|16.33|18.09|16.04|18.47|16.38|18.09|16.04|0
1718375100000|2024-06-14 14:25:00|18.1|16.05|18.34|16.26|18.45|16.36|18.1|16.05|0
1718375400000|2024-06-14 14:30:00|18.36|16.28|18.65|16.54|18.8|16.67|18.31|16.24|0
1718375700000|2024-06-14 14:35:00|18.67|16.55|19|16.85|19.08|16.92|18.63|16.52|0
1718376000000|2024-06-14 14:40:00|19.04|16.88|19.58|17.38|19.74|17.54|18.81|16.68|0
1718376300000|2024-06-14 14:45:00|19.56|17.36|19.41|17.22|19.67|17.47|19.3|17.12|0
1718376600000|2024-06-14 14:50:00|19.43|17.23|18.78|16.65|19.61|17.41|18.77|16.65|0
1718376900000|2024-06-14 14:55:00|18.77|16.66|18.77|16.65|18.94|16.79|18.75|16.63|0
1718377200000|2024-06-14 15:00:00|18.79|16.66|18.77|16.64|19.01|16.86|18.64|16.53|0
1718377500000|2024-06-14 15:05:00|18.75|16.63|19.1|16.94|19.16|16.99|18.75|16.63|0
1718377800000|2024-06-14 15:10:00|19.08|16.92|19.11|16.95|19.15|16.98|18.64|16.53|0
1718378100000|2024-06-14 15:15:00|19.13|16.97|19.09|16.93|19.38|17.18|19.08|16.92|0
1718378400000|2024-06-14 15:20:00|19.11|16.95|19.3|17.12|19.32|17.13|18.93|16.78|0
1718378700000|2024-06-14 15:25:00|19.28|17.1|19.49|17.29|19.54|17.34|19.27|17.08|0
1718379000000|2024-06-14 15:30:00|19.47|17.27|19.45|17.25|19.49|17.29|19.24|17.07|0
1718379300000|2024-06-14 15:35:00|19.41|17.21|19.55|17.35|19.59|17.39|19.36|17.16|0
1718379600000|2024-06-14 15:40:00|19.57|17.37|19.75|17.55|19.79|17.59|19.48|17.28|0
1718379900000|2024-06-14 15:45:00|19.73|17.53|19.95|17.75|20|17.8|19.68|17.48|0
1718380200000|2024-06-14 15:50:00|19.99|17.79|19.7|17.5|20.13|17.93|19.68|17.48|0
1718380500000|2024-06-14 15:55:00|19.68|17.48|19.29|17.11|19.68|17.48|19.29|17.11|0
1718380800000|2024-06-14 16:00:00|19.31|17.13|19.41|17.21|19.53|17.33|19.31|17.13|0
1718381100000|2024-06-14 16:05:00|19.39|17.19|19.31|17.12|19.44|17.24|19.25|17.07|0
1718381400000|2024-06-14 16:10:00|19.29|17.11|19.12|16.96|19.29|17.11|18.99|16.84|0
1718381700000|2024-06-14 16:15:00|19.09|16.92|19.38|17.19|19.46|17.26|19.05|16.89|0
1718382000000|2024-06-14 16:20:00|19.36|17.17|19.29|17.1|19.36|17.17|19.19|17.02|0
1718382300000|2024-06-14 16:25:00|19.32|17.14|19.51|17.31|19.52|17.32|19.29|17.1|0
1718382600000|2024-06-14 16:30:00|19.52|17.32|19.45|17.25|19.63|17.43|19.45|17.25|0
1718382900000|2024-06-14 16:35:00|19.43|17.23|19.08|16.92|19.43|17.23|19.08|16.92|0
1718383200000|2024-06-14 16:40:00|19.1|16.94|19.06|16.9|19.3|17.12|19.06|16.9|0
1718383500000|2024-06-14 16:45:00|19.04|16.88|19.09|16.93|19.24|17.06|19|16.85|0
1718383800000|2024-06-14 16:50:00|19.08|16.92|19.19|17.01|19.26|17.08|18.93|16.78|0
1718384100000|2024-06-14 16:55:00|19.2|17.03|19|16.85|19.2|17.03|18.96|16.82|0
1718384400000|2024-06-14 17:00:00|18.98|16.83|19.05|16.9|19.07|16.91|18.87|16.73|0
1718384700000|2024-06-14 17:05:00|19.07|16.91|18.79|16.67|19.07|16.91|18.72|16.6|0
1718385000000|2024-06-14 17:10:00|18.78|16.65|18.72|16.6|18.89|16.75|18.7|16.58|0
1718385300000|2024-06-14 17:15:00|18.74|16.62|18.79|16.66|18.86|16.73|18.56|16.46|0
1718385600000|2024-06-14 17:20:00|18.75|16.63|18.84|16.71|18.9|16.76|18.55|16.45|0
1718385900000|2024-06-14 17:25:00|18.83|16.7|18.75|16.63|18.9|16.76|18.61|16.5|0
1718386200000|2024-06-14 17:30:00|18.79|16.66|18.62|16.51|18.81|16.68|18.61|16.5|0
1718386500000|2024-06-14 17:35:00|18.64|16.53|18.64|16.53|18.71|16.6|18.57|16.47|0
1718386800000|2024-06-14 17:40:00|18.66|16.55|18.84|16.71|18.95|16.8|18.64|16.53|0
1718387100000|2024-06-14 17:45:00|18.82|16.69|18.89|16.75|18.91|16.77|18.69|16.58|0
1718387400000|2024-06-14 17:50:00|18.87|16.74|18.8|16.67|18.97|16.82|18.73|16.61|0
1718387700000|2024-06-14 17:55:00|18.78|16.66|18.98|16.83|19.17|17|18.73|16.61|0
1718388000000|2024-06-14 18:00:00|19|16.85|19.06|16.91|19.33|17.15|18.98|16.83|0
1718388300000|2024-06-14 18:05:00|19.04|16.88|19.24|17.06|19.31|17.13|18.85|16.72|0
1718388600000|2024-06-14 18:10:00|19.2|17.03|19.24|17.06|19.26|17.08|19.07|16.91|0
1718388900000|2024-06-14 18:15:00|19.26|17.08|19.03|16.88|19.44|17.24|19.01|16.86|0
1718389200000|2024-06-14 18:20:00|18.99|16.84|18.81|16.68|19.11|16.94|18.77|16.65|0
1718389500000|2024-06-14 18:25:00|18.79|16.66|18.92|16.78|18.94|16.79|18.68|16.57|0
1718389800000|2024-06-14 18:30:00|18.9|16.76|18.95|16.81|19.05|16.89|18.88|16.74|0
1718390100000|2024-06-14 18:35:00|18.97|16.82|19.03|16.87|19.12|16.96|18.94|16.79|0
1718390400000|2024-06-14 18:40:00|19.04|16.88|18.99|16.84|19.29|17.1|18.97|16.82|0
1718390700000|2024-06-14 18:45:00|18.97|16.82|18.93|16.79|19.06|16.9|18.86|16.72|0
1718391000000|2024-06-14 18:50:00|18.95|16.8|18.6|16.5|18.95|16.8|18.58|16.48|0
1718391300000|2024-06-14 18:55:00|18.58|16.48|18.75|16.62|19.04|16.88|18.58|16.48|0
1718391600000|2024-06-14 19:00:00|18.78|16.66|18.6|16.49|18.91|16.77|18.58|16.48|0
1718391900000|2024-06-14 19:05:00|18.65|16.54|18.65|16.54|18.76|16.64|18.6|16.49|0
1718392200000|2024-06-14 19:10:00|18.67|16.56|18.78|16.65|18.85|16.72|18.63|16.52|0
1718392500000|2024-06-14 19:15:00|18.8|16.67|18.65|16.54|18.81|16.68|18.61|16.51|0
1718392800000|2024-06-14 19:20:00|18.67|16.55|18.56|16.46|18.74|16.62|18.52|16.42|0
1718393100000|2024-06-14 19:25:00|18.54|16.44|18.96|16.81|19.11|16.94|18.54|16.44|0
1718393400000|2024-06-14 19:30:00|18.99|16.84|19.01|16.86|19.14|16.97|18.97|16.82|0
1718393700000|2024-06-14 19:35:00|19.03|16.88|19.01|16.86|19.03|16.88|18.85|16.71|0
1718394000000|2024-06-14 19:40:00|19.03|16.87|18.65|16.53|19.05|16.89|18.39|16.31|0
1718394300000|2024-06-14 19:45:00|18.66|16.55|18.63|16.52|18.68|16.57|18.5|16.41|0
1718394600000|2024-06-14 19:50:00|18.59|16.48|18.62|16.52|18.68|16.56|18.55|16.45|0
1718394900000|2024-06-14 19:55:00|18.64|16.53|18.05|16.01|18.66|16.55|18.05|16.01|0
1718395200000|2024-06-14 20:00:00|18.12|16.07|18.15|16.1|18.17|16.12|18.07|16.02|0
1718395500000|2024-06-14 20:05:00|18.17|16.11|18.3|16.22|18.31|16.24|18.14|16.08|0
1718395800000|2024-06-14 20:10:00|18.31|16.24|18.28|16.21|18.33|16.26|18.22|16.16|0
1718583600000|2024-06-17 00:20:00|19.05|16.89|19.05|16.89|19.05|16.89|19.01|16.86|0
1718583900000|2024-06-17 00:25:00|19.06|16.9|18.99|16.84|19.06|16.91|18.99|16.84|0
1718584200000|2024-06-17 00:30:00|19.01|16.86|18.97|16.82|19.01|16.86|18.95|16.81|0
1718584500000|2024-06-17 00:35:00|18.95|16.81|19.02|16.87|19.02|16.87|18.93|16.79|0
1718584800000|2024-06-17 00:40:00|19.01|16.86|19.06|16.9|19.06|16.9|18.99|16.84|0
1718585100000|2024-06-17 00:45:00|19.04|16.89|19.04|16.88|19.08|16.92|19.03|16.88|0
1718585400000|2024-06-17 00:50:00|19.06|16.9|19|16.85|19.08|16.92|18.98|16.83|0
1718585700000|2024-06-17 00:55:00|19.04|16.88|19.09|16.93|19.09|16.93|19.02|16.87|0
1718586000000|2024-06-17 01:00:00|19.11|16.95|19.26|17.08|19.26|17.08|19.11|16.95|0
1718586300000|2024-06-17 01:05:00|19.24|17.06|19.24|17.06|19.29|17.11|19.22|17.04|0
1718586600000|2024-06-17 01:10:00|19.22|17.04|19.31|17.12|19.33|17.14|19.22|17.04|0
1718586900000|2024-06-17 01:15:00|19.33|17.14|19.27|17.09|19.35|17.16|19.27|17.09|0
1718587200000|2024-06-17 01:20:00|19.26|17.08|19.29|17.1|19.31|17.12|19.25|17.07|0
1718587500000|2024-06-17 01:25:00|19.31|17.12|19.3|17.11|19.31|17.12|19.27|17.09|0
1718587800000|2024-06-17 01:30:00|19.29|17.1|19.23|17.05|19.3|17.12|19.21|17.04|0
1718588100000|2024-06-17 01:35:00|19.21|17.04|19.19|17.02|19.23|17.05|19.15|16.99|0
1718588400000|2024-06-17 01:40:00|19.18|17.01|19.21|17.03|19.23|17.05|19.15|16.98|0
1718588700000|2024-06-17 01:45:00|19.19|17.02|19.15|16.98|19.19|17.02|19.13|16.97|0
1718589000000|2024-06-17 01:50:00|19.17|17|19.16|16.99|19.21|17.03|19.15|16.98|0
1718589300000|2024-06-17 01:55:00|19.17|17|19.13|16.96|19.18|17.01|19.09|16.93|0
1718589600000|2024-06-17 02:00:00|19.14|16.97|19.07|16.91|19.15|16.98|19.02|16.87|0
1718589900000|2024-06-17 02:05:00|19.06|16.9|19.11|16.94|19.11|16.94|19.03|16.88|0
1718590200000|2024-06-17 02:10:00|19.09|16.93|19.05|16.89|19.16|16.99|19.05|16.89|0
1718590500000|2024-06-17 02:15:00|19.06|16.9|19.09|16.93|19.11|16.94|19.03|16.88|0
1718590800000|2024-06-17 02:20:00|19.07|16.91|19.16|16.99|19.16|16.99|19.07|16.91|0
1718591100000|2024-06-17 02:25:00|19.14|16.97|19.21|17.04|19.23|17.05|19.14|16.97|0
1718591400000|2024-06-17 02:30:00|19.19|17.02|19.16|16.99|19.19|17.02|19.14|16.97|0
1718591700000|2024-06-17 02:35:00|19.15|16.98|19.06|16.9|19.16|16.99|19.05|16.9|0
1718592000000|2024-06-17 02:40:00|19.04|16.89|19.1|16.94|19.13|16.96|19.04|16.89|0
1718592300000|2024-06-17 02:45:00|19.09|16.93|19.11|16.95|19.12|16.96|19.08|16.92|0
1718592600000|2024-06-17 02:50:00|19.15|16.98|19.15|16.98|19.19|17.02|19.15|16.98|0
1718592900000|2024-06-17 02:55:00|19.13|16.97|19.19|17.01|19.22|17.05|19.13|16.97|0
1718593200000|2024-06-17 03:00:00|19.17|17|19.13|16.96|19.19|17.01|19.13|16.96|0
1718593500000|2024-06-17 03:05:00|19.15|16.98|19.11|16.95|19.15|16.98|19.09|16.93|0
1718593800000|2024-06-17 03:10:00|19.09|16.93|19.11|16.94|19.14|16.98|19.09|16.93|0
1718594100000|2024-06-17 03:15:00|19.1|16.93|19.07|16.91|19.11|16.94|19.07|16.91|0
1718594400000|2024-06-17 03:20:00|19.08|16.92|19.1|16.94|19.1|16.94|19.07|16.91|0
1718594700000|2024-06-17 03:25:00|19.09|16.93|19.08|16.92|19.1|16.94|19.07|16.91|0
1718595000000|2024-06-17 03:30:00|19.07|16.91|19.06|16.91|19.07|16.91|19.03|16.87|0
1718595300000|2024-06-17 03:35:00|19.08|16.92|19.08|16.92|19.1|16.94|19.06|16.91|0
1718595600000|2024-06-17 03:40:00|19.1|16.94|19.09|16.93|19.12|16.95|19.08|16.92|0
1718595900000|2024-06-17 03:45:00|19.08|16.92|19.04|16.89|19.08|16.92|19.01|16.85|0
1718596200000|2024-06-17 03:50:00|19.06|16.9|19.39|17.2|19.41|17.22|19.04|16.89|0
1718596500000|2024-06-17 03:55:00|19.41|17.22|19.39|17.2|19.41|17.22|19.37|17.18|0
1718596800000|2024-06-17 04:00:00|19.37|17.18|19.32|17.13|19.37|17.18|19.32|17.13|0
1718597100000|2024-06-17 04:05:00|19.34|17.15|19.35|17.16|19.35|17.16|19.3|17.11|0
1718597400000|2024-06-17 04:10:00|19.37|17.18|19.37|17.18|19.37|17.18|19.33|17.15|0
1718597700000|2024-06-17 04:15:00|19.35|17.16|19.35|17.16|19.39|17.19|19.35|17.16|0
1718598000000|2024-06-17 04:20:00|19.33|17.14|19.35|17.16|19.35|17.16|19.33|17.14|0
1718598300000|2024-06-17 04:25:00|19.38|17.18|19.38|17.19|19.4|17.21|19.37|17.17|0
1718598600000|2024-06-17 04:30:00|19.4|17.21|19.42|17.22|19.47|17.27|19.4|17.21|0
1718598900000|2024-06-17 04:35:00|19.43|17.23|19.42|17.22|19.44|17.24|19.4|17.2|0
1718599200000|2024-06-17 04:40:00|19.4|17.2|19.42|17.22|19.42|17.22|19.4|17.2|0
1718599800000|2024-06-17 04:50:00|19.43|17.23|19.47|17.27|19.47|17.27|19.41|17.22|0
1718600100000|2024-06-17 04:55:00|19.49|17.29|19.48|17.28|19.5|17.3|19.47|17.27|0
1718600400000|2024-06-17 05:00:00|19.5|17.3|19.51|17.31|19.52|17.32|19.48|17.28|0
1718600700000|2024-06-17 05:05:00|19.52|17.32|19.48|17.28|19.53|17.33|19.48|17.28|0
1718601000000|2024-06-17 05:10:00|19.46|17.26|19.44|17.24|19.48|17.28|19.43|17.23|0
1718601300000|2024-06-17 05:15:00|19.43|17.23|19.41|17.21|19.43|17.23|19.37|17.18|0
1718601600000|2024-06-17 05:20:00|19.43|17.23|19.41|17.21|19.43|17.23|19.39|17.19|0
1718601900000|2024-06-17 05:25:00|19.39|17.19|19.37|17.17|19.4|17.21|19.37|17.17|0
1718602200000|2024-06-17 05:30:00|19.38|17.18|19.27|17.09|19.39|17.19|19.25|17.07|0
1718602500000|2024-06-17 05:35:00|19.29|17.11|19.22|17.04|19.29|17.11|19.18|17.01|0
1718602800000|2024-06-17 05:40:00|19.23|17.06|19.23|17.06|19.27|17.09|19.21|17.04|0
1718603100000|2024-06-17 05:45:00|19.21|17.04|19.25|17.07|19.25|17.07|19.18|17.01|0
1718603400000|2024-06-17 05:50:00|19.23|17.05|19.27|17.09|19.31|17.13|19.23|17.05|0
1718603700000|2024-06-17 05:55:00|19.29|17.1|19.25|17.07|19.34|17.15|19.25|17.07|0
1718604000000|2024-06-17 06:00:00|19.23|17.05|19.48|17.28|19.59|17.39|19.23|17.05|0
1718604300000|2024-06-17 06:05:00|19.5|17.3|19.59|17.39|19.62|17.42|19.43|17.23|0
1718604600000|2024-06-17 06:10:00|19.57|17.37|19.48|17.28|19.61|17.41|19.46|17.26|0
1718604900000|2024-06-17 06:15:00|19.46|17.26|19.53|17.33|19.57|17.37|19.43|17.23|0
1718605200000|2024-06-17 06:20:00|19.55|17.35|19.27|17.09|19.59|17.39|19.22|17.05|0
1718605500000|2024-06-17 06:25:00|19.26|17.08|19.3|17.12|19.35|17.16|19.24|17.06|0
1718605800000|2024-06-17 06:30:00|19.29|17.11|19.24|17.06|19.34|17.15|19.2|17.03|0
1718606100000|2024-06-17 06:35:00|19.22|17.04|19.03|16.88|19.26|17.08|19.03|16.88|0
1718606400000|2024-06-17 06:40:00|19.05|16.89|19.16|16.99|19.2|17.02|19.05|16.89|0
1718606700000|2024-06-17 06:45:00|19.19|17.02|19.16|16.99|19.21|17.03|19.09|16.93|0
1718607000000|2024-06-17 06:50:00|19.15|16.98|19.25|17.07|19.52|17.32|19.12|16.96|0
1718607300000|2024-06-17 06:55:00|19.24|17.06|19.31|17.12|19.31|17.12|19.21|17.03|0
1718607600000|2024-06-17 07:00:00|19.29|17.1|19.23|17.05|19.38|17.19|19.19|17.02|0
1718607900000|2024-06-17 07:05:00|19.21|17.04|19.1|16.94|19.23|17.05|19.06|16.91|0
1718608200000|2024-06-17 07:10:00|19.12|16.95|19.06|16.91|19.21|17.04|19.06|16.91|0
1718608500000|2024-06-17 07:15:00|19.07|16.92|18.93|16.79|19.12|16.95|18.92|16.78|0
1718608800000|2024-06-17 07:20:00|18.92|16.77|19.02|16.87|19.06|16.9|18.92|16.77|0
1718609100000|2024-06-17 07:25:00|19.05|16.89|19.02|16.87|19.13|16.97|18.99|16.84|0
1718609400000|2024-06-17 07:30:00|19|16.85|19.02|16.87|19.02|16.87|18.89|16.76|0
1718609700000|2024-06-17 07:35:00|19.04|16.88|19.19|17.02|19.22|17.05|19.01|16.86|0
1718610000000|2024-06-17 07:40:00|19.2|17.03|19.24|17.06|19.26|17.08|19.16|16.99|0
1718610300000|2024-06-17 07:45:00|19.26|17.08|19.16|16.99|19.26|17.08|19.13|16.96|0
1718610600000|2024-06-17 07:50:00|19.18|17.01|19.24|17.07|19.26|17.08|19.18|17.01|0
1718610900000|2024-06-17 07:55:00|19.23|17.06|19.21|17.03|19.29|17.11|19.2|17.02|0
1718611200000|2024-06-17 08:00:00|19.25|17.07|19.27|17.09|19.31|17.12|19.14|16.97|0
1718611500000|2024-06-17 08:05:00|19.25|17.07|19.07|16.91|19.32|17.14|19.03|16.88|0
1718611800000|2024-06-17 08:10:00|19.05|16.89|18.99|16.84|19.08|16.92|18.96|16.81|0
1718612100000|2024-06-17 08:15:00|19.01|16.86|18.92|16.78|19.05|16.89|18.9|16.76|0
1718612400000|2024-06-17 08:20:00|18.93|16.8|19.13|16.97|19.15|16.98|18.92|16.78|0
1718612700000|2024-06-17 08:25:00|19.17|17|19.3|17.11|19.32|17.13|19.13|16.97|0
1718613000000|2024-06-17 08:30:00|19.28|17.1|19.62|17.42|19.67|17.47|19.28|17.1|0
1718613300000|2024-06-17 08:35:00|19.6|17.4|19.64|17.44|19.67|17.47|19.55|17.35|0
1718613600000|2024-06-17 08:40:00|19.65|17.45|19.72|17.52|19.83|17.63|19.65|17.45|0
1718613900000|2024-06-17 08:45:00|19.74|17.54|19.65|17.45|19.81|17.61|19.62|17.42|0
1718614200000|2024-06-17 08:50:00|19.63|17.43|19.63|17.43|19.69|17.49|19.6|17.4|0
1718614500000|2024-06-17 08:55:00|19.62|17.42|19.65|17.45|19.68|17.48|19.61|17.41|0
1718614800000|2024-06-17 09:00:00|19.63|17.43|19.47|17.27|19.7|17.5|19.47|17.27|0
1718615100000|2024-06-17 09:05:00|19.54|17.34|19.68|17.48|19.73|17.53|19.49|17.29|0
1718615400000|2024-06-17 09:10:00|19.66|17.46|19.63|17.43|19.68|17.48|19.56|17.36|0
1718615700000|2024-06-17 09:15:00|19.64|17.44|19.63|17.43|19.66|17.46|19.59|17.39|0
1718616000000|2024-06-17 09:20:00|19.64|17.44|19.58|17.38|19.65|17.45|19.55|17.35|0
1718616300000|2024-06-17 09:25:00|19.57|17.37|19.56|17.36|19.61|17.41|19.5|17.3|0
1718616600000|2024-06-17 09:30:00|19.57|17.37|19.52|17.32|19.57|17.37|19.5|17.3|0
1718616900000|2024-06-17 09:35:00|19.53|17.33|19.55|17.35|19.59|17.39|19.5|17.3|0
1718617200000|2024-06-17 09:40:00|19.54|17.34|19.56|17.36|19.58|17.38|19.51|17.31|0
1718617500000|2024-06-17 09:45:00|19.57|17.37|19.55|17.35|19.58|17.38|19.51|17.31|0
1718617800000|2024-06-17 09:50:00|19.56|17.36|19.53|17.33|19.56|17.36|19.51|17.31|0
1718618100000|2024-06-17 09:55:00|19.52|17.32|19.56|17.36|19.58|17.38|19.47|17.27|0
1718618400000|2024-06-17 10:00:00|19.54|17.34|19.7|17.5|19.7|17.5|19.5|17.3|0
1718618700000|2024-06-17 10:05:00|19.72|17.52|19.79|17.59|19.83|17.63|19.7|17.5|0
1718619000000|2024-06-17 10:10:00|19.78|17.58|19.76|17.56|19.84|17.64|19.75|17.55|0
1718619300000|2024-06-17 10:15:00|19.77|17.57|19.95|17.75|19.95|17.75|19.75|17.55|0
1718619600000|2024-06-17 10:20:00|19.97|17.77|19.91|17.71|19.98|17.78|19.9|17.7|0
1718619900000|2024-06-17 10:25:00|19.89|17.69|19.96|17.76|19.96|17.76|19.87|17.67|0
1718620200000|2024-06-17 10:30:00|19.94|17.74|19.84|17.64|19.98|17.78|19.82|17.62|0
1718620500000|2024-06-17 10:35:00|19.82|17.62|19.83|17.63|19.85|17.65|19.75|17.55|0
1718620800000|2024-06-17 10:40:00|19.82|17.62|19.73|17.53|19.83|17.63|19.73|17.53|0
1718621100000|2024-06-17 10:45:00|19.74|17.54|19.72|17.52|19.76|17.56|19.65|17.45|0
1718621400000|2024-06-17 10:50:00|19.71|17.51|19.72|17.52|19.74|17.54|19.7|17.5|0
1718621700000|2024-06-17 10:55:00|19.74|17.54|19.65|17.45|19.79|17.59|19.65|17.45|0
1718622000000|2024-06-17 11:00:00|19.63|17.43|19.53|17.33|19.63|17.43|19.53|17.33|0
1718622300000|2024-06-17 11:05:00|19.52|17.32|19.54|17.34|19.54|17.34|19.5|17.3|0
1718622600000|2024-06-17 11:10:00|19.52|17.32|19.52|17.32|19.56|17.36|19.52|17.32|0
1718622900000|2024-06-17 11:15:00|19.54|17.34|19.49|17.29|19.54|17.34|19.49|17.29|0
1718623200000|2024-06-17 11:20:00|19.5|17.3|19.19|17.01|19.54|17.34|19.11|16.95|0
1718623500000|2024-06-17 11:25:00|19.2|17.02|19.08|16.92|19.21|17.03|19.04|16.88|0
1718623800000|2024-06-17 11:30:00|19.06|16.9|19.17|17|19.18|17.01|19.06|16.9|0
1718624100000|2024-06-17 11:35:00|19.18|17.03|19.09|16.93|19.28|17.09|19.09|16.93|0
1718624400000|2024-06-17 11:40:00|19.07|16.91|19.16|16.99|19.16|16.99|19.07|16.91|0
1718624700000|2024-06-17 11:45:00|19.14|16.98|19.15|16.98|19.18|17.01|19.07|16.91|0
1718625000000|2024-06-17 11:50:00|19.16|16.99|19.18|17.01|19.2|17.02|19.11|16.94|0
1718625300000|2024-06-17 11:55:00|19.2|17.02|19.14|16.97|19.2|17.02|19.1|16.94|0
1718625600000|2024-06-17 12:00:00|19.16|16.99|19.25|17.07|19.29|17.1|19.09|16.93|0
1718625900000|2024-06-17 12:05:00|19.23|17.05|19.03|16.87|19.25|17.07|18.99|16.84|0
1718626200000|2024-06-17 12:10:00|19.02|16.86|19.04|16.89|19.08|16.92|18.99|16.84|0
1718626500000|2024-06-17 12:15:00|19.08|16.92|19.15|16.98|19.21|17.03|19.03|16.88|0
1718626800000|2024-06-17 12:20:00|19.13|16.97|19.15|16.98|19.17|17|19.08|16.92|0
1718627100000|2024-06-17 12:25:00|19.13|16.97|19.25|17.07|19.25|17.07|19.1|16.93|0
1718627400000|2024-06-17 12:30:00|19.24|17.06|19.39|17.19|19.41|17.21|19.23|17.06|0
1718627700000|2024-06-17 12:35:00|19.37|17.18|19.58|17.38|19.6|17.4|19.37|17.18|0
1718628000000|2024-06-17 12:40:00|19.62|17.42|19.44|17.24|19.62|17.42|19.42|17.22|0
1718628300000|2024-06-17 12:45:00|19.46|17.26|19.49|17.29|19.49|17.29|19.31|17.13|0
1718628600000|2024-06-17 12:50:00|19.51|17.31|19.49|17.29|19.6|17.4|19.42|17.22|0
1718628900000|2024-06-17 12:55:00|19.47|17.27|19.42|17.22|19.56|17.36|19.38|17.19|0
1718629200000|2024-06-17 13:00:00|19.4|17.2|19.26|17.08|19.56|17.36|19.19|17.02|0
1718629500000|2024-06-17 13:05:00|19.28|17.1|19.24|17.07|19.28|17.1|19.19|17.02|0
1718629800000|2024-06-17 13:10:00|19.26|17.08|19.24|17.06|19.28|17.1|19.17|17|0
1718630100000|2024-06-17 13:15:00|19.23|17.07|19.26|17.08|19.3|17.11|19.19|17.02|0
1718630400000|2024-06-17 13:20:00|19.24|17.06|19.24|17.06|19.28|17.1|19.22|17.05|0
1718630700000|2024-06-17 13:25:00|19.26|17.08|19.29|17.11|19.31|17.13|19.24|17.06|0
1718631000000|2024-06-17 13:30:00|19.31|17.13|19.2|17.03|19.58|17.38|19.18|17.01|0
1718631300000|2024-06-17 13:35:00|19.18|17.01|19.26|17.08|19.27|17.09|19.13|16.96|0
1718631600000|2024-06-17 13:40:00|19.27|17.09|19.23|17.06|19.38|17.19|19.11|16.94|0
1718631900000|2024-06-17 13:45:00|19.22|17.04|19.62|17.42|19.63|17.43|19.01|16.86|0
1718632200000|2024-06-17 13:50:00|19.58|17.38|19.45|17.25|19.61|17.41|19.36|17.17|0
1718632500000|2024-06-17 13:55:00|19.44|17.24|19.3|17.12|19.6|17.4|19.18|17|0
1718632800000|2024-06-17 14:00:00|19.27|17.09|19.21|17.04|19.43|17.23|19.19|17.02|0
1718633100000|2024-06-17 14:05:00|19.23|17.05|18.95|16.81|19.25|17.07|18.95|16.81|0
1718633400000|2024-06-17 14:10:00|18.93|16.79|18.99|16.84|19.02|16.87|18.8|16.68|0
1718633700000|2024-06-17 14:15:00|19|16.85|18.78|16.66|19|16.85|18.71|16.59|0
1718634000000|2024-06-17 14:20:00|18.77|16.64|18.96|16.82|19.08|16.92|18.77|16.64|0
1718634300000|2024-06-17 14:25:00|19|16.85|19.13|16.96|19.28|17.1|18.98|16.83|0
1718634600000|2024-06-17 14:30:00|19.11|16.95|18.94|16.8|19.18|17.01|18.86|16.73|0
1718634900000|2024-06-17 14:35:00|18.96|16.82|18.9|16.76|18.96|16.82|18.78|16.65|0
1718635200000|2024-06-17 14:40:00|18.91|16.77|18.83|16.7|19.03|16.88|18.74|16.62|0
1718635500000|2024-06-17 14:45:00|18.81|16.68|18.87|16.73|18.87|16.73|18.74|16.62|0
1718635800000|2024-06-17 14:50:00|18.85|16.71|18.86|16.73|18.98|16.84|18.79|16.67|0
1718636100000|2024-06-17 14:55:00|18.85|16.72|18.77|16.65|19.24|17.06|18.61|16.5|0
1718636400000|2024-06-17 15:00:00|18.75|16.63|18.5|16.41|18.75|16.63|18.48|16.39|0
1718636700000|2024-06-17 15:05:00|18.48|16.4|18.36|16.28|18.51|16.41|18.3|16.23|0
1718637000000|2024-06-17 15:10:00|18.34|16.26|18.29|16.22|18.46|16.37|18.27|16.2|0
1718637300000|2024-06-17 15:15:00|18.28|16.21|18.12|16.07|18.28|16.21|18.09|16.04|0
1718637600000|2024-06-17 15:20:00|18.14|16.09|18|15.96|18.21|16.15|18|15.96|0
1718637900000|2024-06-17 15:25:00|18.02|15.98|18.12|16.07|18.19|16.13|18.02|15.98|0
1718638200000|2024-06-17 15:30:00|18.1|16.05|18.21|16.15|18.67|16.55|18.04|15.99|0
1718638500000|2024-06-17 15:35:00|18.2|16.14|18.24|16.18|18.32|16.24|18.17|16.12|0
1718638800000|2024-06-17 15:40:00|18.23|16.16|18.08|16.04|18.28|16.21|18.08|16.04|0
1718639100000|2024-06-17 15:45:00|18.1|16.05|18.19|16.13|18.28|16.21|18.01|15.97|0
1718639400000|2024-06-17 15:50:00|18.15|16.1|18.22|16.16|18.24|16.18|18.08|16.04|0
1718639700000|2024-06-17 15:55:00|18.24|16.18|18.17|16.11|18.31|16.24|18.12|16.07|0
1718640000000|2024-06-17 16:00:00|18.19|16.13|18.06|16.02|18.19|16.13|18.03|15.99|0
1718640300000|2024-06-17 16:05:00|18.04|16|18.04|16|18.11|16.06|18.01|15.97|0
1718640600000|2024-06-17 16:10:00|18.06|16.02|17.88|15.86|18.08|16.03|17.83|15.81|0
1718640900000|2024-06-17 16:15:00|17.85|15.83|17.8|15.78|17.88|15.86|17.78|15.77|0
1718641200000|2024-06-17 16:20:00|17.78|15.77|17.45|15.48|17.81|15.8|17.45|15.48|0
1718641500000|2024-06-17 16:25:00|17.43|15.46|16.98|15.06|17.54|15.55|16.96|15.04|0
1718641800000|2024-06-17 16:30:00|16.93|15.01|17.03|15.1|17.12|15.18|16.92|15.01|0
1718642100000|2024-06-17 16:35:00|17.04|15.12|17.06|15.13|17.11|15.17|16.94|15.03|0
1718642400000|2024-06-17 16:40:00|17.08|15.14|17.03|15.1|17.14|15.2|16.99|15.07|0
1718642700000|2024-06-17 16:45:00|17.01|15.08|16.7|14.81|17.03|15.1|16.69|14.8|0
1718643000000|2024-06-17 16:50:00|16.73|14.83|16.82|14.92|16.84|14.93|16.64|14.75|0
1718643300000|2024-06-17 16:55:00|16.84|14.93|16.97|15.05|16.97|15.05|16.81|14.9|0
1718643600000|2024-06-17 17:00:00|16.95|15.04|16.71|14.82|16.95|15.04|16.71|14.82|0
1718643900000|2024-06-17 17:05:00|16.74|14.84|16.8|14.9|16.85|14.95|16.74|14.84|0
1718644200000|2024-06-17 17:10:00|16.82|14.92|16.7|14.81|16.89|14.97|16.7|14.81|0
1718644500000|2024-06-17 17:15:00|16.72|14.83|17.4|15.43|17.42|15.45|16.3|14.45|0
1718644800000|2024-06-17 17:20:00|17.37|15.4|16.54|14.67|17.39|15.42|16.41|14.55|0
1718645100000|2024-06-17 17:25:00|16.55|14.68|16.55|14.68|16.63|14.75|16.42|14.57|0
1718645400000|2024-06-17 17:30:00|16.54|14.66|16.17|14.34|16.55|14.68|16.09|14.27|0
1718645700000|2024-06-17 17:35:00|16.15|14.32|15.99|14.18|16.17|14.34|15.95|14.14|0
1718646000000|2024-06-17 17:40:00|15.98|14.17|16.15|14.32|16.16|14.33|15.91|14.11|0
1718646300000|2024-06-17 17:45:00|16.14|14.31|16.12|14.29|16.15|14.32|16.04|14.22|0
1718646600000|2024-06-17 17:50:00|16.1|14.28|15.82|14.03|16.1|14.28|15.8|14.01|0
1718646900000|2024-06-17 17:55:00|15.8|14.01|15.86|14.07|15.99|14.18|15.78|14|0
1718647200000|2024-06-17 18:00:00|15.85|14.06|15.58|13.82|15.86|14.07|15.47|13.72|0
1718647500000|2024-06-17 18:05:00|15.57|13.8|15.32|13.59|15.57|13.8|15.29|13.56|0
1718647800000|2024-06-17 18:10:00|15.29|13.56|15.87|14.08|15.87|14.08|15.23|13.51|0
1718648100000|2024-06-17 18:15:00|15.81|14.02|16.42|14.56|16.55|14.68|15.73|13.95|0
1718648400000|2024-06-17 18:20:00|16.46|14.59|16.3|14.45|16.52|14.65|16.24|14.4|0
1718648700000|2024-06-17 18:25:00|16.28|14.44|16.15|14.32|16.39|14.53|16.06|14.24|0
1718649000000|2024-06-17 18:30:00|16.18|14.35|16.12|14.29|16.23|14.39|16.09|14.27|0
1718649300000|2024-06-17 18:35:00|16.14|14.31|16.2|14.36|16.24|14.41|16.12|14.29|0
1718649600000|2024-06-17 18:40:00|16.21|14.38|16.32|14.47|16.32|14.47|16.13|14.31|0
1718649900000|2024-06-17 18:45:00|16.31|14.46|16.61|14.73|16.95|15.03|16.27|14.43|0
1718650200000|2024-06-17 18:50:00|16.62|14.74|16.77|14.87|16.77|14.87|16.61|14.73|0
1718650500000|2024-06-17 18:55:00|16.75|14.85|16.62|14.74|16.83|14.93|16.6|14.72|0
1718650800000|2024-06-17 19:00:00|16.64|14.75|16.78|14.88|16.78|14.88|16.64|14.75|0
1718651100000|2024-06-17 19:05:00|16.8|14.9|16.63|14.75|16.81|14.91|16.63|14.75|0
1718651400000|2024-06-17 19:10:00|16.64|14.76|16.47|14.61|16.65|14.77|16.46|14.59|0
1718651700000|2024-06-17 19:15:00|16.49|14.62|16.28|14.44|16.57|14.69|16.25|14.41|0
1718652000000|2024-06-17 19:20:00|16.31|14.47|16.3|14.46|16.44|14.58|16.28|14.44|0
1718652300000|2024-06-17 19:25:00|16.28|14.44|16.3|14.45|16.39|14.53|16.25|14.41|0
1718652600000|2024-06-17 19:30:00|16.33|14.48|16.37|14.52|16.44|14.58|16.29|14.45|0
1718652900000|2024-06-17 19:35:00|16.39|14.53|16.51|14.64|16.56|14.69|16.39|14.53|0
1718653200000|2024-06-17 19:40:00|16.5|14.63|16.08|14.26|16.5|14.63|15.9|14.1|0
1718653500000|2024-06-17 19:45:00|16.11|14.29|16.13|14.3|16.36|14.51|16.08|14.26|0
1718653800000|2024-06-17 19:50:00|16.14|14.31|16.33|14.48|16.43|14.57|16.03|14.22|0
1718654100000|2024-06-17 19:55:00|16.38|14.52|16.44|14.58|16.57|14.69|16.33|14.48|0
1718654400000|2024-06-17 20:00:00|16.37|14.52|16.63|14.75|16.67|14.78|16.37|14.52|0
1718654700000|2024-06-17 20:05:00|16.62|14.74|16.6|14.72|16.64|14.76|16.57|14.69|0
1718655000000|2024-06-17 20:10:00|16.61|14.73|16.53|14.66|16.61|14.73|16.52|14.65|0
1718655300000|2024-06-17 20:15:00|16.5|14.63|16.38|14.53|16.5|14.63|16.37|14.52|0
1718655600000|2024-06-17 20:20:00|16.39|14.52|16.37|14.52|16.4|14.55|16.36|14.51|0
1718655900000|2024-06-17 20:25:00|16.36|14.51|16.36|14.51|16.39|14.53|16.35|14.5|0
1718656200000|2024-06-17 20:30:00|16.37|14.52|16.37|14.51|16.39|14.53|16.35|14.5|0
1718656500000|2024-06-17 20:35:00|16.38|14.53|16.4|14.54|16.41|14.56|16.38|14.53|0
1718656800000|2024-06-17 20:40:00|16.37|14.51|16.37|14.51|16.38|14.53|16.35|14.5|0
1718657100000|2024-06-17 20:45:00|16.4|14.54|16.43|14.57|16.44|14.58|16.4|14.54|0
1718657400000|2024-06-17 20:50:00|16.44|14.58|16.41|14.55|16.45|14.59|16.41|14.55|0
1718657700000|2024-06-17 20:55:00|16.42|14.56|16.39|14.53|16.42|14.56|16.36|14.51|0
1718658000000|2024-06-17 21:00:00|16.38|14.54|16.39|14.53|16.39|14.54|16.38|14.52|0
1718658300000|2024-06-17 21:05:00|16.38|14.52|16.38|14.52|16.39|14.53|16.38|14.52|0
1718658600000|2024-06-17 21:10:00|16.37|14.54|16.38|14.52|16.41|14.55|16.37|14.52|0
1718658900000|2024-06-17 21:15:00|16.39|14.53|16.37|14.51|16.39|14.53|16.37|14.51|0
1718659200000|2024-06-17 21:20:00|16.36|14.52|16.36|14.51|16.37|14.52|16.36|14.51|0
1718659500000|2024-06-17 21:25:00|16.37|14.52|16.37|14.52|16.37|14.52|16.37|14.52|0
1718659800000|2024-06-17 21:30:00|16.36|14.51|16.36|14.51|16.36|14.51|16.36|14.51|0
1718660100000|2024-06-17 21:35:00|16.37|14.52|16.37|14.52|16.37|14.52|16.36|14.51|0
1718660400000|2024-06-17 21:40:00|16.38|14.51|16.37|14.52|16.38|14.53|16.37|14.51|0
1718660700000|2024-06-17 21:45:00|16.38|14.53|16.38|14.52|16.38|14.53|16.38|14.52|0
1718661000000|2024-06-17 21:50:00|16.37|14.51|16.38|14.52|16.38|14.52|16.37|14.51|0
1718661300000|2024-06-17 21:55:00|16.37|14.51|16.36|14.51|16.37|14.51|16.35|14.5|0
1718661600000|2024-06-17 22:00:00|16.32|14.47|16.14|14.31|16.38|14.52|16.14|14.31|0
1718661900000|2024-06-17 22:05:00|16.13|14.3|16.04|14.23|16.13|14.3|16.03|14.21|0
1718662200000|2024-06-17 22:10:00|16.03|14.21|16.1|14.28|16.11|14.29|16.02|14.21|0
1718662500000|2024-06-17 22:15:00|16.09|14.27|16.02|14.21|16.09|14.28|15.99|14.18|0
1718662800000|2024-06-17 22:20:00|16.03|14.22|15.96|14.15|16.04|14.22|15.96|14.15|0
1718663100000|2024-06-17 22:25:00|15.94|14.14|16.02|14.21|16.02|14.21|15.94|14.14|0
1718663400000|2024-06-17 22:30:00|16.04|14.22|16.11|14.28|16.13|14.3|16.02|14.21|0
1718663700000|2024-06-17 22:35:00|16.1|14.26|16.14|14.31|16.14|14.31|16.08|14.26|0
1718664000000|2024-06-17 22:40:00|16.13|14.3|16.06|14.25|16.13|14.3|16.05|14.23|0
1718664300000|2024-06-17 22:45:00|16.05|14.24|16.09|14.27|16.1|14.27|16.03|14.22|0
1718664600000|2024-06-17 22:50:00|16.08|14.26|16.12|14.3|16.13|14.3|16.08|14.26|0
1718664900000|2024-06-17 22:55:00|16.11|14.29|16.09|14.27|16.11|14.29|16.09|14.27|0
1718665200000|2024-06-17 23:00:00|16.08|14.26|16.12|14.3|16.12|14.3|16.04|14.23|0
1718665500000|2024-06-17 23:05:00|16.15|14.32|16.15|14.32|16.17|14.34|16.12|14.3|0
1718665800000|2024-06-17 23:10:00|16.14|14.34|16.2|14.36|16.2|14.36|16.14|14.31|0
1718666100000|2024-06-17 23:15:00|16.19|14.37|16.19|14.36|16.23|14.39|16.18|14.35|0
1718666400000|2024-06-17 23:20:00|16.18|14.35|16.02|14.21|16.2|14.36|15.96|14.15|0
1718666700000|2024-06-17 23:25:00|16.01|14.2|16.04|14.22|16.07|14.25|16.01|14.2|0
1718667000000|2024-06-17 23:30:00|16.02|14.21|15.99|14.18|16.04|14.22|15.98|14.17|0
1718667300000|2024-06-17 23:35:00|16|14.19|15.98|14.17|16|14.19|15.96|14.15|0
1718667600000|2024-06-17 23:40:00|15.99|14.18|16.03|14.22|16.05|14.23|15.97|14.16|0
1718667900000|2024-06-17 23:45:00|16.01|14.2|16|14.19|16.05|14.23|15.98|14.18|0
1718668200000|2024-06-17 23:50:00|16.02|14.2|16.02|14.21|16.03|14.22|15.99|14.18|0
1718668500000|2024-06-17 23:55:00|16.01|14.2|16.01|14.2|16.01|14.2|15.97|14.16|0
1718668800000|2024-06-18 00:00:00|16.02|14.21|16|14.19|16.08|14.26|16|14.19|0
1718669100000|2024-06-18 00:05:00|16.03|14.21|16.07|14.25|16.07|14.25|16|14.19|0
1718669400000|2024-06-18 00:10:00|16.08|14.26|16.14|14.31|16.15|14.32|16.08|14.26|0
1718669700000|2024-06-18 00:15:00|16.12|14.29|16.17|14.34|16.21|14.37|16.09|14.27|0
1718670000000|2024-06-18 00:20:00|16.15|14.32|16.15|14.32|16.17|14.34|16.13|14.31|0
1718670300000|2024-06-18 00:25:00|16.13|14.31|16.18|14.35|16.18|14.35|16.1|14.28|0
1718670600000|2024-06-18 00:30:00|16.19|14.36|16.22|14.39|16.32|14.47|16.19|14.36|0
1718670900000|2024-06-18 00:35:00|16.21|14.38|16.27|14.43|16.34|14.49|16.21|14.37|0
1718671200000|2024-06-18 00:40:00|16.26|14.42|16.55|14.68|16.57|14.69|16.05|14.23|0
1718671500000|2024-06-18 00:45:00|16.57|14.69|16.68|14.79|16.69|14.8|16.55|14.68|0
1718671800000|2024-06-18 00:50:00|16.66|14.78|16.61|14.73|16.69|14.8|16.6|14.72|0
1718672100000|2024-06-18 00:55:00|16.62|14.74|16.71|14.82|16.71|14.82|16.62|14.74|0
1718672400000|2024-06-18 01:00:00|16.69|14.8|16.74|14.84|16.75|14.86|16.69|14.8|0
1718672700000|2024-06-18 01:05:00|16.72|14.83|16.85|14.94|16.87|14.96|16.71|14.81|0
1718673000000|2024-06-18 01:10:00|16.83|14.93|16.9|14.99|16.94|15.02|16.83|14.93|0
1718673300000|2024-06-18 01:15:00|16.88|14.97|16.86|14.95|16.92|15.01|16.85|14.94|0
1718673600000|2024-06-18 01:20:00|16.87|14.96|16.94|15.03|16.98|15.06|16.87|14.96|0
1718673900000|2024-06-18 01:25:00|16.96|15.04|16.85|14.94|16.96|15.04|16.81|14.91|0
1718674200000|2024-06-18 01:30:00|16.83|14.92|16.76|14.86|16.83|14.92|16.73|14.84|0
1718674500000|2024-06-18 01:35:00|16.75|14.88|16.8|14.9|16.83|14.92|16.75|14.88|0
1718674800000|2024-06-18 01:40:00|16.79|14.89|16.89|14.98|16.9|14.99|16.79|14.89|0
1718675100000|2024-06-18 01:45:00|16.87|14.96|16.92|15.01|16.92|15.01|16.82|14.92|0
1718675400000|2024-06-18 01:50:00|16.91|15|16.87|14.96|16.95|15.03|16.85|14.95|0
1718675700000|2024-06-18 01:55:00|16.89|14.98|16.97|15.05|17.05|15.12|16.87|14.96|0
1718676000000|2024-06-18 02:00:00|16.98|15.06|16.93|15.02|16.98|15.06|16.9|14.99|0
1718676300000|2024-06-18 02:05:00|16.92|15.01|16.83|14.93|16.93|15.02|16.82|14.91|0
1718676600000|2024-06-18 02:10:00|16.82|14.92|16.8|14.9|16.83|14.93|16.78|14.88|0
1718676900000|2024-06-18 02:15:00|16.79|14.89|16.79|14.89|16.85|14.94|16.78|14.88|0
1718677200000|2024-06-18 02:20:00|16.8|14.9|16.83|14.92|16.86|14.95|16.79|14.89|0
1718677500000|2024-06-18 02:25:00|16.81|14.91|16.82|14.92|16.83|14.92|16.78|14.88|0
1718677800000|2024-06-18 02:30:00|16.83|14.9|16.79|14.89|16.84|14.94|16.79|14.89|0
1718678100000|2024-06-18 02:35:00|16.78|14.88|16.79|14.89|16.84|14.94|16.78|14.88|0
1718678400000|2024-06-18 02:40:00|16.78|14.88|16.79|14.89|16.82|14.91|16.78|14.88|0
1718678700000|2024-06-18 02:45:00|16.81|14.91|16.87|14.96|16.87|14.96|16.81|14.91|0
1718679000000|2024-06-18 02:50:00|16.86|14.95|16.84|14.93|16.87|14.96|16.82|14.92|0
1718679300000|2024-06-18 02:55:00|16.85|14.94|16.77|14.87|16.85|14.95|16.76|14.86|0
1718679600000|2024-06-18 03:00:00|16.76|14.86|16.8|14.9|16.8|14.9|16.75|14.86|0
1718679900000|2024-06-18 03:05:00|16.79|14.89|16.73|14.84|16.79|14.89|16.73|14.84|0
1718680200000|2024-06-18 03:10:00|16.74|14.83|16.69|14.8|16.74|14.83|16.69|14.8|0
1718680500000|2024-06-18 03:15:00|16.7|14.81|16.67|14.78|16.7|14.81|16.65|14.77|0
1718680800000|2024-06-18 03:20:00|16.68|14.79|16.64|14.75|16.69|14.8|16.62|14.74|0
1718681100000|2024-06-18 03:25:00|16.63|14.74|16.67|14.78|16.67|14.78|16.62|14.74|0
1718681400000|2024-06-18 03:30:00|16.68|14.79|16.75|14.85|16.75|14.85|16.68|14.79|0
1718681700000|2024-06-18 03:35:00|16.73|14.84|16.74|14.85|16.78|14.88|16.73|14.84|0
1718682000000|2024-06-18 03:40:00|16.73|14.83|16.76|14.86|16.78|14.88|16.7|14.81|0
1718682300000|2024-06-18 03:45:00|16.74|14.85|16.77|14.88|16.79|14.89|16.74|14.85|0
1718682600000|2024-06-18 03:50:00|16.78|14.86|16.77|14.87|16.78|14.87|16.76|14.86|0
1718682900000|2024-06-18 03:55:00|16.76|14.86|16.76|14.86|16.76|14.86|16.74|14.84|0
1718683200000|2024-06-18 04:00:00|16.74|14.84|16.7|14.81|16.74|14.84|16.69|14.8|0
1718683500000|2024-06-18 04:05:00|16.69|14.8|16.7|14.81|16.72|14.83|16.69|14.8|0
1718683800000|2024-06-18 04:10:00|16.71|14.82|16.74|14.84|16.74|14.84|16.7|14.81|0
1718684100000|2024-06-18 04:15:00|16.73|14.83|16.77|14.87|16.77|14.87|16.73|14.83|0
1718684400000|2024-06-18 04:20:00|16.75|14.85|16.8|14.9|16.8|14.9|16.75|14.85|0
1718684700000|2024-06-18 04:25:00|16.81|14.91|16.81|14.91|16.83|14.92|16.8|14.91|0
1718685000000|2024-06-18 04:30:00|16.83|14.92|16.88|14.97|16.89|14.98|16.83|14.92|0
1718685300000|2024-06-18 04:35:00|16.87|14.96|16.83|14.92|16.88|14.97|16.83|14.92|0
1718685600000|2024-06-18 04:40:00|16.82|14.91|16.79|14.89|16.83|14.92|16.79|14.89|0
1718685900000|2024-06-18 04:45:00|16.8|14.9|16.82|14.92|16.82|14.92|16.78|14.88|0
1718686200000|2024-06-18 04:50:00|16.84|14.93|16.81|14.9|16.85|14.94|16.81|14.9|0
1718686500000|2024-06-18 04:55:00|16.79|14.89|16.83|14.92|16.85|14.95|16.79|14.89|0
1718686800000|2024-06-18 05:00:00|16.84|14.93|16.88|14.97|16.89|14.97|16.82|14.92|0
1718687100000|2024-06-18 05:05:00|16.87|14.96|16.82|14.91|16.87|14.96|16.79|14.89|0
1718687400000|2024-06-18 05:10:00|16.83|14.93|16.8|14.9|16.83|14.93|16.8|14.9|0
1718687700000|2024-06-18 05:15:00|16.78|14.88|16.78|14.88|16.82|14.91|16.77|14.87|0
1718688000000|2024-06-18 05:20:00|16.77|14.87|16.81|14.91|16.81|14.91|16.77|14.87|0
1718688300000|2024-06-18 05:25:00|16.8|14.9|16.72|14.83|16.8|14.91|16.72|14.82|0
1718688600000|2024-06-18 05:30:00|16.73|14.82|16.7|14.81|16.73|14.84|16.7|14.81|0
1718688900000|2024-06-18 05:35:00|16.68|14.79|16.71|14.82|16.71|14.82|16.65|14.76|0
1718689200000|2024-06-18 05:40:00|16.72|14.83|16.71|14.82|16.73|14.83|16.7|14.81|0
1718689500000|2024-06-18 05:45:00|16.73|14.83|16.68|14.79|16.78|14.88|16.68|14.79|0
1718689800000|2024-06-18 05:50:00|16.67|14.78|16.64|14.76|16.68|14.79|16.63|14.75|0
1718690100000|2024-06-18 05:55:00|16.63|14.75|16.61|14.73|16.64|14.76|16.59|14.72|0
1718690400000|2024-06-18 06:00:00|16.58|14.7|16.56|14.69|16.61|14.73|16.53|14.66|0
1718690700000|2024-06-18 06:05:00|16.58|14.7|16.58|14.7|16.62|14.74|16.56|14.68|0
1718691000000|2024-06-18 06:10:00|16.56|14.68|16.64|14.75|16.64|14.75|16.56|14.68|0
1718691300000|2024-06-18 06:15:00|16.65|14.77|16.57|14.7|16.65|14.77|16.56|14.68|0
1718691600000|2024-06-18 06:20:00|16.56|14.69|16.51|14.64|16.57|14.7|16.51|14.64|0
1718691900000|2024-06-18 06:25:00|16.52|14.65|16.65|14.77|16.67|14.78|16.51|14.64|0
1718692200000|2024-06-18 06:30:00|16.63|14.75|16.57|14.69|16.67|14.78|16.57|14.69|0
1718692500000|2024-06-18 06:35:00|16.58|14.71|16.59|14.71|16.59|14.71|16.52|14.65|0
1718692800000|2024-06-18 06:40:00|16.61|14.73|16.6|14.72|16.63|14.75|16.55|14.68|0
1718693100000|2024-06-18 06:45:00|16.58|14.7|16.65|14.76|16.68|14.79|16.58|14.7|0
1718693400000|2024-06-18 06:50:00|16.68|14.79|16.66|14.77|16.71|14.82|16.64|14.76|0
1718693700000|2024-06-18 06:55:00|16.68|14.79|16.61|14.73|16.69|14.8|16.56|14.69|0
1718694000000|2024-06-18 07:00:00|16.59|14.72|16.67|14.79|16.67|14.79|16.51|14.64|0
1718694300000|2024-06-18 07:05:00|16.66|14.78|16.43|14.57|16.72|14.83|16.42|14.56|0
1718694600000|2024-06-18 07:10:00|16.42|14.56|16.42|14.56|16.48|14.61|16.4|14.54|0
1718694900000|2024-06-18 07:15:00|16.41|14.55|16.51|14.64|16.61|14.73|16.38|14.53|0
1718695200000|2024-06-18 07:20:00|16.53|14.66|16.48|14.61|16.53|14.66|16.4|14.54|0
1718695500000|2024-06-18 07:25:00|16.46|14.6|16.55|14.68|16.59|14.71|16.46|14.6|0
1718695800000|2024-06-18 07:30:00|16.56|14.67|16.49|14.62|16.56|14.67|16.47|14.61|0
1718696100000|2024-06-18 07:35:00|16.51|14.64|16.43|14.57|16.55|14.68|16.39|14.54|0
1718696400000|2024-06-18 07:40:00|16.42|14.56|16.46|14.59|16.55|14.68|16.41|14.55|0
1718696700000|2024-06-18 07:45:00|16.47|14.61|16.52|14.65|16.52|14.65|16.42|14.56|0
1718697000000|2024-06-18 07:50:00|16.53|14.66|16.69|14.8|16.7|14.81|16.52|14.65|0
1718697300000|2024-06-18 07:55:00|16.68|14.79|16.73|14.83|16.74|14.85|16.63|14.75|0
1718697600000|2024-06-18 08:00:00|16.71|14.82|16.68|14.79|16.71|14.82|16.58|14.7|0
1718697900000|2024-06-18 08:05:00|16.66|14.77|16.56|14.69|16.71|14.82|16.55|14.67|0
1718698200000|2024-06-18 08:10:00|16.58|14.7|16.69|14.8|16.69|14.8|16.58|14.7|0
1718698500000|2024-06-18 08:15:00|16.68|14.79|16.69|14.8|16.75|14.85|16.62|14.74|0
1718698800000|2024-06-18 08:20:00|16.7|14.81|16.8|14.9|16.83|14.93|16.67|14.78|0
1718699100000|2024-06-18 08:25:00|16.82|14.91|16.8|14.9|16.83|14.93|16.74|14.85|0
1718699400000|2024-06-18 08:30:00|16.81|14.89|16.72|14.82|16.81|14.9|16.64|14.75|0
1718699700000|2024-06-18 08:35:00|16.74|14.85|16.97|15.05|17.02|15.09|16.51|14.64|0
1718700000000|2024-06-18 08:40:00|16.98|15.07|16.88|14.97|17.02|15.1|16.85|14.94|0
1718700300000|2024-06-18 08:45:00|16.9|14.99|16.88|14.97|16.92|15.01|16.83|14.93|0
1718700600000|2024-06-18 08:50:00|16.87|14.96|16.7|14.81|16.88|14.97|16.7|14.81|0
1718700900000|2024-06-18 08:55:00|16.72|14.83|16.86|14.95|16.88|14.97|16.7|14.81|0
1718701200000|2024-06-18 09:00:00|16.85|14.94|16.73|14.84|16.85|14.94|16.73|14.84|0
1718701500000|2024-06-18 09:05:00|16.72|14.82|16.71|14.82|16.75|14.85|16.65|14.77|0
1718701800000|2024-06-18 09:10:00|16.7|14.81|16.54|14.66|16.7|14.81|16.54|14.66|0
1718702100000|2024-06-18 09:15:00|16.55|14.68|16.66|14.77|16.7|14.81|16.5|14.64|0
1718702400000|2024-06-18 09:20:00|16.65|14.76|16.66|14.78|16.66|14.78|16.6|14.72|0
1718702700000|2024-06-18 09:25:00|16.67|14.79|16.79|14.89|16.81|14.9|16.65|14.76|0
1718703000000|2024-06-18 09:30:00|16.78|14.88|16.82|14.92|16.85|14.95|16.76|14.86|0
1718703300000|2024-06-18 09:35:00|16.84|14.93|16.77|14.87|16.85|14.95|16.74|14.84|0
1718703600000|2024-06-18 09:40:00|16.76|14.86|16.96|15.04|16.96|15.04|16.67|14.78|0
1718703900000|2024-06-18 09:45:00|16.95|15.03|16.89|14.98|16.96|15.04|16.89|14.98|0
1718704200000|2024-06-18 09:50:00|16.91|15|16.91|14.99|16.94|15.02|16.81|14.91|0
1718704500000|2024-06-18 09:55:00|16.89|14.98|16.92|15|16.96|15.04|16.86|14.95|0
1718704800000|2024-06-18 10:00:00|16.91|14.99|17|15.08|17|15.08|16.91|14.99|0
1718705100000|2024-06-18 10:05:00|16.97|15.07|17|15.08|17|15.08|16.95|15.03|0
1718705400000|2024-06-18 10:10:00|17.02|15.09|16.97|15.05|17.13|15.19|16.95|15.03|0
1718705700000|2024-06-18 10:15:00|16.99|15.07|16.97|15.05|17.01|15.08|16.92|15|0
1718706000000|2024-06-18 10:20:00|16.96|15.04|16.88|14.97|16.98|15.06|16.87|14.96|0
1718706300000|2024-06-18 10:25:00|16.9|14.99|16.8|14.9|16.9|14.99|16.78|14.88|0
1718706600000|2024-06-18 10:30:00|16.81|14.91|16.87|14.96|16.88|14.97|16.74|14.84|0
1718706900000|2024-06-18 10:35:00|16.88|14.97|16.9|14.98|16.91|15|16.82|14.91|0
1718707200000|2024-06-18 10:40:00|16.89|14.99|16.91|15|16.94|15.03|16.86|14.95|0
1718707500000|2024-06-18 10:45:00|16.89|14.98|16.91|15|16.98|15.05|16.86|14.95|0
1718707800000|2024-06-18 10:50:00|16.93|15.01|17.04|15.11|17.04|15.11|16.93|15.01|0
1718708100000|2024-06-18 10:55:00|17.02|15.1|17.05|15.12|17.09|15.15|17.02|15.1|0
1718708400000|2024-06-18 11:00:00|17.04|15.11|17.05|15.12|17.07|15.14|17.02|15.09|0
1718708700000|2024-06-18 11:05:00|17.07|15.14|17.05|15.12|17.07|15.14|17.02|15.09|0
1718709000000|2024-06-18 11:10:00|17.07|15.14|17.05|15.12|17.12|15.19|17.03|15.11|0
1718709300000|2024-06-18 11:15:00|17.07|15.13|17.1|15.16|17.13|15.19|17.03|15.1|0
1718709600000|2024-06-18 11:20:00|17.08|15.15|17.06|15.13|17.13|15.19|17.05|15.12|0
1718709900000|2024-06-18 11:25:00|17.05|15.12|17.05|15.12|17.09|15.15|17.05|15.12|0
1718710200000|2024-06-18 11:30:00|17.06|15.13|17.04|15.11|17.07|15.14|17.04|15.11|0
1718710500000|2024-06-18 11:35:00|17.05|15.12|17.09|15.16|17.09|15.16|17.04|15.11|0
1718710800000|2024-06-18 11:40:00|17.08|15.14|17.06|15.13|17.13|15.19|17.06|15.13|0
1718711100000|2024-06-18 11:45:00|17.07|15.14|17.02|15.1|17.07|15.14|16.98|15.05|0
1718711400000|2024-06-18 11:50:00|17.04|15.11|17.04|15.11|17.07|15.14|17.02|15.1|0
1718711700000|2024-06-18 11:55:00|17.02|15.1|17.04|15.11|17.07|15.14|17.02|15.09|0
1718712000000|2024-06-18 12:00:00|17.02|15.09|17.02|15.09|17.05|15.12|17.02|15.09|0
1718712300000|2024-06-18 12:05:00|16.95|15.04|16.9|14.99|16.95|15.04|16.86|14.95|0
1718712600000|2024-06-18 12:10:00|16.89|14.98|17|15.08|17|15.08|16.89|14.98|0
1718712900000|2024-06-18 12:15:00|16.98|15.06|16.93|15.02|16.98|15.06|16.93|15.02|0
1718713200000|2024-06-18 12:20:00|16.89|14.97|16.79|14.89|16.95|15.03|16.79|14.89|0
1718713500000|2024-06-18 12:25:00|16.8|14.9|16.91|14.99|16.91|14.99|16.8|14.9|0
1718713800000|2024-06-18 12:30:00|16.68|14.79|16.98|15.06|17.18|15.23|16.58|14.7|0
1718714100000|2024-06-18 12:35:00|17.02|15.09|17.01|15.08|17.08|15.14|16.91|15|0
1718714400000|2024-06-18 12:40:00|16.99|15.07|17.15|15.21|17.2|15.25|16.99|15.07|0
1718714700000|2024-06-18 12:45:00|17.14|15.2|17.04|15.11|17.18|15.24|16.99|15.07|0
1718715000000|2024-06-18 12:50:00|17.06|15.13|17.04|15.11|17.12|15.18|17.01|15.09|0
1718715300000|2024-06-18 12:55:00|17.07|15.14|17.05|15.12|17.09|15.15|17.01|15.08|0
1718715600000|2024-06-18 13:00:00|17.04|15.11|17.22|15.27|17.23|15.28|17.04|15.11|0
1718715900000|2024-06-18 13:05:00|17.2|15.25|17.18|15.24|17.2|15.25|17.12|15.18|0
1718716200000|2024-06-18 13:10:00|17.17|15.22|17.07|15.13|17.25|15.3|17.05|15.12|0
1718716500000|2024-06-18 13:15:00|17.1|15.16|16.94|15.02|17.11|15.17|16.9|14.99|0
1718716800000|2024-06-18 13:20:00|16.93|15.01|16.9|14.99|16.94|15.01|16.85|14.94|0
1718717100000|2024-06-18 13:25:00|16.92|15|16.87|14.96|16.96|15.04|16.83|14.93|0
1718717400000|2024-06-18 13:30:00|16.9|14.99|15.96|14.16|16.91|15|15.96|14.16|0
1718717700000|2024-06-18 13:35:00|15.95|14.14|16.4|14.54|16.46|14.6|15.82|14.03|0
1718718000000|2024-06-18 13:40:00|16.38|14.53|16.41|14.55|16.49|14.62|16.18|14.34|0
1718718300000|2024-06-18 13:45:00|16.38|14.53|16.57|14.69|16.57|14.69|16.36|14.51|0
1718718600000|2024-06-18 13:50:00|16.55|14.68|16.39|14.54|16.59|14.71|16.35|14.5|0
1718718900000|2024-06-18 13:55:00|16.43|14.57|16.6|14.72|16.63|14.75|16.27|14.42|0
1718719200000|2024-06-18 14:00:00|16.61|14.73|16.39|14.54|16.65|14.76|16.38|14.52|0
1718719500000|2024-06-18 14:05:00|16.28|14.44|16.31|14.46|16.31|14.46|16.28|14.44|0
1718719800000|2024-06-18 14:10:00|16.33|14.48|16.5|14.63|16.5|14.63|16.25|14.41|0
1718720100000|2024-06-18 14:15:00|16.49|14.62|16.63|14.75|16.63|14.75|16.44|14.58|0
1718720400000|2024-06-18 14:20:00|16.6|14.72|16.8|14.9|16.8|14.9|16.6|14.72|0
1718720700000|2024-06-18 14:25:00|16.82|14.92|16.61|14.73|16.89|14.97|16.59|14.72|0
1718721000000|2024-06-18 14:30:00|16.75|14.86|16.45|14.59|16.75|14.86|16.39|14.53|0
1718721300000|2024-06-18 14:35:00|16.47|14.6|16.56|14.68|16.62|14.74|16.42|14.56|0
1718721600000|2024-06-18 14:40:00|16.54|14.67|16.78|14.88|16.82|14.91|16.51|14.64|0
1718721900000|2024-06-18 14:45:00|16.82|14.91|16.89|14.98|17.18|15.23|16.78|14.88|0
1718722200000|2024-06-18 14:50:00|16.91|15|17.02|15.09|17.08|15.15|16.86|14.95|0
1718722500000|2024-06-18 14:55:00|17.03|15.1|16.99|15.07|17.1|15.16|16.86|14.95|0
1718722800000|2024-06-18 15:00:00|16.97|15.05|17.09|15.15|17.09|15.15|16.83|14.92|0
1718723100000|2024-06-18 15:05:00|17.1|15.17|17.09|15.15|17.17|15.23|17.02|15.09|0
1718723400000|2024-06-18 15:10:00|17.1|15.17|17.15|15.21|17.23|15.28|17.04|15.11|0
1718723700000|2024-06-18 15:15:00|17.13|15.19|17.08|15.15|17.13|15.19|17|15.08|0
1718724000000|2024-06-18 15:20:00|17.1|15.16|16.98|15.06|17.11|15.18|16.97|15.05|0
1718724300000|2024-06-18 15:25:00|17|15.07|17.01|15.09|17.1|15.16|16.97|15.05|0
1718724600000|2024-06-18 15:30:00|17.03|15.1|16.98|15.06|17.08|15.15|16.96|15.04|0
1718724900000|2024-06-18 15:35:00|17|15.07|16.86|14.96|17.03|15.1|16.83|14.93|0
1718725200000|2024-06-18 15:40:00|16.85|14.94|16.7|14.81|16.85|14.94|16.7|14.81|0
1718725500000|2024-06-18 15:45:00|16.69|14.8|16.6|14.72|16.69|14.8|16.6|14.72|0
1718725800000|2024-06-18 15:50:00|16.62|14.74|16.68|14.79|16.73|14.84|16.59|14.71|0
1718726100000|2024-06-18 15:55:00|16.7|14.81|16.54|14.67|16.75|14.85|16.52|14.65|0
1718726400000|2024-06-18 16:00:00|16.55|14.68|16.46|14.59|16.55|14.68|16.44|14.58|0
1718726700000|2024-06-18 16:05:00|16.44|14.58|16.41|14.55|16.47|14.61|16.36|14.51|0
1718727000000|2024-06-18 16:10:00|16.39|14.54|16.58|14.7|16.61|14.73|16.39|14.54|0
1718727300000|2024-06-18 16:15:00|16.6|14.72|16.71|14.82|16.74|14.85|16.53|14.66|0
1718727600000|2024-06-18 16:20:00|16.69|14.8|16.64|14.76|16.74|14.85|16.63|14.75|0
1718727900000|2024-06-18 16:25:00|16.66|14.77|16.82|14.91|16.82|14.91|16.59|14.72|0
1718728200000|2024-06-18 16:30:00|16.8|14.9|16.75|14.86|16.9|14.99|16.75|14.86|0
1718728500000|2024-06-18 16:35:00|16.77|14.87|16.75|14.86|16.82|14.91|16.7|14.81|0
1718728800000|2024-06-18 16:40:00|16.77|14.87|16.69|14.8|16.78|14.88|16.61|14.73|0
1718729100000|2024-06-18 16:45:00|16.7|14.81|16.78|14.88|16.8|14.9|16.7|14.81|0
1718729400000|2024-06-18 16:50:00|16.76|14.87|16.62|14.74|16.76|14.87|16.6|14.72|0
1718729700000|2024-06-18 16:55:00|16.63|14.75|16.51|14.64|16.63|14.75|16.44|14.58|0
1718730000000|2024-06-18 17:00:00|16.52|14.65|16.58|14.71|16.71|14.82|16.49|14.62|0
1718730300000|2024-06-18 17:05:00|16.6|14.72|16.49|14.62|16.73|14.83|16.47|14.61|0
1718730600000|2024-06-18 17:10:00|16.5|14.63|16.49|14.62|16.6|14.72|16.47|14.61|0
1718730900000|2024-06-18 17:15:00|16.5|14.63|16.45|14.59|16.58|14.7|16.44|14.58|0
1718731200000|2024-06-18 17:20:00|16.44|14.58|16.37|14.52|16.5|14.63|16.28|14.44|0
1718731500000|2024-06-18 17:25:00|16.39|14.53|16.36|14.5|16.47|14.6|16.32|14.48|0
1718731800000|2024-06-18 17:30:00|16.37|14.52|16.39|14.53|16.48|14.62|16.36|14.5|0
1718732100000|2024-06-18 17:35:00|16.37|14.52|16.32|14.47|16.37|14.52|16.18|14.35|0
1718732400000|2024-06-18 17:40:00|16.31|14.46|16.27|14.43|16.34|14.49|16.24|14.4|0
1718732700000|2024-06-18 17:45:00|16.26|14.42|16.07|14.25|16.26|14.42|16.05|14.24|0
1718733000000|2024-06-18 17:50:00|16.05|14.24|16.21|14.37|16.22|14.39|16.01|14.19|0
1718733300000|2024-06-18 17:55:00|16.19|14.36|16.33|14.48|16.33|14.48|16.18|14.34|0
1718733600000|2024-06-18 18:00:00|16.32|14.47|16.7|14.81|16.96|15.04|16.3|14.45|0
1718733900000|2024-06-18 18:05:00|16.68|14.79|16.47|14.61|16.71|14.82|16.42|14.56|0
1718734200000|2024-06-18 18:10:00|16.49|14.62|16.5|14.63|16.52|14.65|16.31|14.47|0
1718734500000|2024-06-18 18:15:00|16.47|14.61|16.56|14.69|16.61|14.73|16.47|14.61|0
1718734800000|2024-06-18 18:20:00|16.58|14.7|16.67|14.79|16.69|14.8|16.5|14.63|0
1718735100000|2024-06-18 18:25:00|16.66|14.77|16.55|14.67|16.75|14.86|16.42|14.56|0
1718735400000|2024-06-18 18:30:00|16.56|14.69|16.5|14.63|16.58|14.7|16.45|14.59|0
1718735700000|2024-06-18 18:35:00|16.51|14.64|16.59|14.71|16.67|14.78|16.51|14.64|0
1718736000000|2024-06-18 18:40:00|16.57|14.7|16.57|14.7|16.64|14.75|16.45|14.58|0
1718736300000|2024-06-18 18:45:00|16.56|14.68|16.55|14.67|16.57|14.7|16.48|14.61|0
1718736600000|2024-06-18 18:50:00|16.56|14.68|16.49|14.62|16.56|14.68|16.43|14.57|0
1718736900000|2024-06-18 18:55:00|16.47|14.61|16.35|14.5|16.54|14.67|16.35|14.5|0
1718737200000|2024-06-18 19:00:00|16.38|14.52|16.62|14.73|16.65|14.76|16.33|14.48|0
1718737500000|2024-06-18 19:05:00|16.63|14.75|16.66|14.78|16.74|14.85|16.54|14.66|0
1718737800000|2024-06-18 19:10:00|16.63|14.75|16.58|14.7|16.74|14.85|16.52|14.65|0
1718738100000|2024-06-18 19:15:00|16.57|14.69|16.52|14.65|16.58|14.7|16.45|14.59|0
1718738400000|2024-06-18 19:20:00|16.5|14.63|16.44|14.57|16.5|14.63|16.4|14.55|0
1718738700000|2024-06-18 19:25:00|16.45|14.59|16.4|14.55|16.48|14.62|16.31|14.46|0
1718739000000|2024-06-18 19:30:00|16.42|14.56|16.32|14.47|16.51|14.64|16.31|14.46|0
1718739300000|2024-06-18 19:35:00|16.31|14.46|16.27|14.43|16.34|14.49|16.24|14.4|0
1718739600000|2024-06-18 19:40:00|16.29|14.44|16.37|14.51|16.38|14.53|16.21|14.37|0
1718739900000|2024-06-18 19:45:00|16.35|14.5|16.51|14.64|16.51|14.64|16.29|14.44|0
1718740200000|2024-06-18 19:50:00|16.41|14.55|16.07|14.25|16.41|14.55|16.04|14.22|0
1718740500000|2024-06-18 19:55:00|16.19|14.36|16.4|14.54|16.67|14.78|16.02|14.21|0
1718740800000|2024-06-18 20:00:00|16.38|14.53|16.46|14.6|16.57|14.69|16.32|14.47|0
1718741100000|2024-06-18 20:05:00|16.44|14.58|16.33|14.48|16.51|14.64|16.33|14.48|0
1718741400000|2024-06-18 20:10:00|16.35|14.5|16.28|14.44|16.36|14.51|16.25|14.41|0
1718741700000|2024-06-18 20:15:00|16.3|14.45|16.34|14.49|16.36|14.51|16.27|14.42|0
1718742000000|2024-06-18 20:20:00|16.33|14.48|16.31|14.46|16.34|14.49|16.31|14.46|0
1718742300000|2024-06-18 20:25:00|16.3|14.45|16.29|14.45|16.31|14.46|16.28|14.44|0
1718742600000|2024-06-18 20:30:00|16.28|14.44|16.31|14.46|16.31|14.46|16.27|14.43|0
1718742900000|2024-06-18 20:35:00|16.29|14.45|16.31|14.46|16.32|14.48|16.29|14.45|0
1718743200000|2024-06-18 20:40:00|16.32|14.47|16.32|14.47|16.34|14.49|16.31|14.46|0
1718743500000|2024-06-18 20:45:00|16.31|14.46|16.34|14.49|16.35|14.5|16.31|14.46|0
1718743800000|2024-06-18 20:50:00|16.33|14.48|16.32|14.47|16.34|14.49|16.29|14.44|0
1718744100000|2024-06-18 20:55:00|16.33|14.49|16.3|14.46|16.33|14.49|16.28|14.44|0
1718744400000|2024-06-18 21:00:00|16.31|14.45|16.3|14.45|16.31|14.45|16.3|14.45|0
1718744700000|2024-06-18 21:05:00|16.28|14.43|16.29|14.45|16.3|14.45|16.28|14.43|0
1718745000000|2024-06-18 21:10:00|16.3|14.46|16.29|14.45|16.31|14.46|16.29|14.44|0
1718745300000|2024-06-18 21:15:00|16.31|14.46|16.3|14.46|16.31|14.46|16.3|14.46|0
1718745600000|2024-06-18 21:20:00|16.31|14.47|16.33|14.48|16.33|14.48|16.31|14.46|0
1718745900000|2024-06-18 21:25:00|16.32|14.47|16.33|14.48|16.34|14.49|16.32|14.47|0
1718746200000|2024-06-18 21:30:00|16.31|14.47|16.34|14.49|16.34|14.49|16.31|14.47|0
1718746500000|2024-06-18 21:35:00|16.33|14.48|16.33|14.48|16.34|14.49|16.31|14.46|0
1718746800000|2024-06-18 21:40:00|16.31|14.47|16.3|14.45|16.31|14.47|16.3|14.45|0
1718747400000|2024-06-18 21:50:00|16.32|14.47|16.31|14.46|16.33|14.48|16.31|14.46|0
1718747700000|2024-06-18 21:55:00|16.3|14.45|16.3|14.46|16.32|14.47|16.3|14.45|0
1718748000000|2024-06-18 22:00:00|16.29|14.45|16.21|14.38|16.37|14.52|16.18|14.35|0
1718748300000|2024-06-18 22:05:00|16.22|14.37|16.24|14.4|16.24|14.4|16.21|14.37|0
1718748600000|2024-06-18 22:10:00|16.22|14.38|16.19|14.36|16.22|14.38|16.19|14.36|0
1718748900000|2024-06-18 22:15:00|16.2|14.37|16.19|14.35|16.2|14.37|16.19|14.35|0
1718749200000|2024-06-18 22:20:00|16.17|14.34|16.17|14.34|16.19|14.35|16.15|14.33|0
1718749500000|2024-06-18 22:25:00|16.18|14.35|16.17|14.34|16.18|14.35|16.17|14.34|0
1718749800000|2024-06-18 22:30:00|16.18|14.35|16.06|14.24|16.18|14.35|16.06|14.24|0
1718750100000|2024-06-18 22:35:00|16.04|14.23|15.98|14.17|16.05|14.23|15.95|14.14|0
1718750400000|2024-06-18 22:40:00|15.96|14.16|15.99|14.18|16.03|14.21|15.96|14.16|0
1718750700000|2024-06-18 22:45:00|15.98|14.17|15.99|14.18|15.99|14.18|15.96|14.16|0
1718751000000|2024-06-18 22:50:00|16.01|14.2|15.98|14.17|16.01|14.2|15.98|14.17|0
1718751300000|2024-06-18 22:55:00|15.99|14.18|15.97|14.17|15.99|14.18|15.97|14.17|0
1718751600000|2024-06-18 23:00:00|15.99|14.18|16.02|14.21|16.05|14.23|15.99|14.18|0
1718751900000|2024-06-18 23:05:00|16.01|14.2|16.02|14.2|16.03|14.22|16|14.19|0
1718752200000|2024-06-18 23:10:00|16.03|14.22|16|14.19|16.03|14.22|16|14.19|0
1718752500000|2024-06-18 23:15:00|16.02|14.2|16.02|14.2|16.05|14.23|16.02|14.2|0
1718752800000|2024-06-18 23:20:00|16.03|14.22|16.06|14.24|16.08|14.26|16.02|14.21|0
1718753100000|2024-06-18 23:25:00|16.08|14.26|16.09|14.27|16.11|14.29|16.06|14.24|0
1718753400000|2024-06-18 23:30:00|16.1|14.28|16.12|14.29|16.12|14.3|16.09|14.27|0
1718753700000|2024-06-18 23:35:00|16.1|14.28|16.1|14.28|16.13|14.31|16.09|14.27|0
1718754000000|2024-06-18 23:40:00|16.09|14.27|16.07|14.25|16.1|14.28|16.07|14.25|0
1718754300000|2024-06-18 23:45:00|16.06|14.24|16.05|14.24|16.09|14.26|16.05|14.24|0
1718754600000|2024-06-18 23:50:00|16.07|14.25|16.04|14.22|16.07|14.25|16.04|14.22|0
1718754900000|2024-06-18 23:55:00|16.05|14.23|16.07|14.25|16.07|14.25|16.04|14.22|0
1718755200000|2024-06-19 00:00:00|16.08|14.26|16.13|14.3|16.14|14.32|16.05|14.23|0
1718755500000|2024-06-19 00:05:00|16.12|14.29|16.13|14.3|16.14|14.31|16.1|14.27|0
1718755800000|2024-06-19 00:10:00|16.14|14.31|16.17|14.34|16.17|14.34|16.13|14.3|0
1718756100000|2024-06-19 00:15:00|16.16|14.33|16.2|14.37|16.2|14.37|16.15|14.32|0
1718756400000|2024-06-19 00:20:00|16.22|14.38|16.25|14.41|16.33|14.48|16.2|14.37|0
1718756700000|2024-06-19 00:25:00|16.24|14.4|16.31|14.46|16.31|14.46|16.23|14.39|0
1718757000000|2024-06-19 00:30:00|16.29|14.45|16.26|14.42|16.29|14.45|16.26|14.42|0
1718757300000|2024-06-19 00:35:00|16.25|14.41|16.98|15.06|17|15.08|16.24|14.4|0
1718757600000|2024-06-19 00:40:00|16.99|15.07|16.93|15.02|17|15.08|16.93|15.02|0
1718757900000|2024-06-19 00:45:00|16.92|15|16.93|15.02|16.95|15.03|16.92|15|0
1718758200000|2024-06-19 00:50:00|16.92|15|16.95|15.03|16.96|15.04|16.92|15|0
1718758500000|2024-06-19 00:55:00|16.96|15.04|16.99|15.07|17.03|15.1|16.93|15.01|0
1718758800000|2024-06-19 01:00:00|17.01|15.09|16.98|15.06|17.01|15.09|16.96|15.04|0
1718759100000|2024-06-19 01:05:00|16.96|15.04|16.96|15.04|16.99|15.07|16.96|15.04|0
1718759400000|2024-06-19 01:10:00|16.97|15.05|17.01|15.08|17.01|15.08|16.97|15.05|0
1718759700000|2024-06-19 01:15:00|16.99|15.07|16.99|15.07|17.01|15.08|16.99|15.07|0
1718760000000|2024-06-19 01:20:00|17.01|15.08|16.99|15.06|17.01|15.08|16.97|15.05|0
1718760300000|2024-06-19 01:25:00|17|15.08|17|15.08|17.02|15.09|17|15.08|0
1718760600000|2024-06-19 01:30:00|17.01|15.09|17|15.08|17.01|15.09|16.99|15.06|0
1718760900000|2024-06-19 01:35:00|16.99|15.06|16.98|15.06|17|15.08|16.97|15.05|0
1718761200000|2024-06-19 01:40:00|16.99|15.07|16.9|14.99|17|15.08|16.9|14.99|0
1718761500000|2024-06-19 01:45:00|16.92|15|16.95|15.03|16.95|15.03|16.89|14.97|0
1718761800000|2024-06-19 01:50:00|16.93|15.02|17|15.07|17|15.08|16.92|15|0
1718762100000|2024-06-19 01:55:00|17.01|15.09|16.96|15.04|17.01|15.09|16.96|15.04|0
1718762400000|2024-06-19 02:00:00|16.95|15.03|16.94|15.03|16.98|15.06|16.93|15.01|0
1718762700000|2024-06-19 02:05:00|16.93|15.02|16.96|15.04|16.96|15.04|16.93|15.01|0
1718763000000|2024-06-19 02:10:00|16.97|15.05|16.96|15.04|16.97|15.05|16.96|15.04|0
1718763300000|2024-06-19 02:15:00|16.95|15.03|16.92|15.01|16.95|15.03|16.92|15.01|0
1718763600000|2024-06-19 02:20:00|16.94|15.02|16.94|15.02|16.96|15.04|16.92|15.01|0
1718763900000|2024-06-19 02:25:00|16.92|15.01|16.92|15.01|16.92|15.01|16.92|15.01|0
1718764200000|2024-06-19 02:30:00|16.91|15|16.82|14.92|16.91|15|16.82|14.92|0
1718764500000|2024-06-19 02:35:00|16.84|14.93|16.85|14.95|16.86|14.95|16.83|14.93|0
1718764800000|2024-06-19 02:40:00|16.84|14.93|16.87|14.96|16.87|14.96|16.84|14.93|0
1718765100000|2024-06-19 02:45:00|16.89|14.97|16.87|14.96|16.89|14.97|16.85|14.94|0
1718765400000|2024-06-19 02:50:00|16.88|14.97|16.87|14.96|16.88|14.97|16.85|14.94|0
1718765700000|2024-06-19 02:55:00|16.86|14.95|16.91|15|16.91|15|16.85|14.94|0
1718766000000|2024-06-19 03:00:00|16.9|14.98|16.86|14.95|16.9|14.98|16.86|14.95|0
1718766300000|2024-06-19 03:05:00|16.85|14.94|16.86|14.95|16.86|14.95|16.85|14.94|0
1718766600000|2024-06-19 03:10:00|16.85|14.94|16.86|14.95|16.86|14.95|16.83|14.92|0
1718766900000|2024-06-19 03:15:00|16.88|14.97|16.89|14.98|16.93|15.02|16.88|14.97|0
1718767200000|2024-06-19 03:20:00|16.9|14.99|16.91|14.99|16.91|14.99|16.89|14.98|0
1718767500000|2024-06-19 03:25:00|16.92|15|16.89|14.98|16.92|15.01|16.89|14.98|0
1718767800000|2024-06-19 03:30:00|16.88|14.97|16.9|14.99|16.9|14.99|16.87|14.96|0
1718768400000|2024-06-19 03:40:00|16.92|15|16.92|15|16.93|15.01|16.91|15|0
1718768700000|2024-06-19 03:45:00|16.93|15.02|16.95|15.03|16.95|15.03|16.93|15.01|0
1718769000000|2024-06-19 03:50:00|16.94|15.02|16.93|15.01|16.96|15.04|16.93|15.01|0
1718769300000|2024-06-19 03:55:00|16.95|15.03|16.93|15.01|16.95|15.03|16.93|15.01|0
1718769600000|2024-06-19 04:00:00|16.92|15|16.9|14.98|16.92|15|16.9|14.98|0
1718769900000|2024-06-19 04:05:00|16.91|15|16.91|15|16.92|15|16.9|14.99|0
1718770200000|2024-06-19 04:10:00|16.92|15.01|16.91|14.99|16.93|15.01|16.91|14.99|0
1718770500000|2024-06-19 04:15:00|16.92|15|16.96|15.04|16.96|15.04|16.91|14.99|0
1718770800000|2024-06-19 04:20:00|16.97|15.05|16.97|15.05|16.97|15.05|16.95|15.03|0
1718771100000|2024-06-19 04:25:00|16.95|15.03|16.94|15.02|16.97|15.05|16.94|15.02|0
1718771400000|2024-06-19 04:30:00|16.95|15.03|16.97|15.05|16.99|15.07|16.95|15.03|0
1718771700000|2024-06-19 04:35:00|16.98|15.03|16.95|15.03|16.98|15.03|16.95|15.03|0
1718772000000|2024-06-19 04:40:00|16.97|15.05|16.98|15.06|16.98|15.06|16.96|15.04|0
1718772300000|2024-06-19 04:45:00|16.97|15.05|16.96|15.04|16.98|15.06|16.96|15.04|0
1718772600000|2024-06-19 04:50:00|16.97|15.05|16.99|15.07|16.99|15.07|16.96|15.04|0
1718772900000|2024-06-19 04:55:00|17|15.08|16.94|15.03|17|15.08|16.94|15.03|0
1718773200000|2024-06-19 05:00:00|16.96|15.04|16.93|15.01|16.98|15.05|16.93|15.01|0
1718773500000|2024-06-19 05:05:00|16.94|15.02|16.94|15.02|16.96|15.04|16.94|15.02|0
1718773800000|2024-06-19 05:10:00|16.93|15.01|16.94|15.02|16.96|15.04|16.91|14.99|0
1718774100000|2024-06-19 05:15:00|16.92|15.01|16.92|15.01|16.96|15.04|16.92|15.01|0
1718774400000|2024-06-19 05:20:00|16.94|15.02|16.92|15.01|16.95|15.04|16.92|15.01|0
1718774700000|2024-06-19 05:25:00|16.94|15.02|16.94|15.02|16.97|15.05|16.94|15.02|0
1718775000000|2024-06-19 05:30:00|16.92|15|16.89|14.97|16.92|15|16.89|14.97|0
1718775300000|2024-06-19 05:35:00|16.9|14.99|16.85|14.95|16.9|14.99|16.85|14.95|0
1718775600000|2024-06-19 05:40:00|16.84|14.94|16.84|14.93|16.88|14.97|16.84|14.93|0
1718775900000|2024-06-19 05:45:00|16.82|14.92|16.82|14.91|16.84|14.93|16.8|14.9|0
1718776200000|2024-06-19 05:50:00|16.8|14.9|16.75|14.85|16.8|14.9|16.74|14.84|0
1718776500000|2024-06-19 05:55:00|16.74|14.86|16.78|14.88|16.78|14.88|16.74|14.84|0
1718776800000|2024-06-19 06:00:00|16.77|14.87|16.75|14.85|16.77|14.87|16.69|14.8|0
1718777100000|2024-06-19 06:05:00|16.76|14.86|16.76|14.87|16.78|14.88|16.75|14.85|0
1718777400000|2024-06-19 06:10:00|16.75|14.86|16.75|14.85|16.78|14.88|16.73|14.84|0
1718777700000|2024-06-19 06:15:00|16.74|14.84|16.71|14.82|16.76|14.87|16.7|14.81|0
1718778000000|2024-06-19 06:20:00|16.73|14.84|16.78|14.88|16.78|14.88|16.71|14.82|0
1718778300000|2024-06-19 06:25:00|16.79|14.89|16.73|14.83|16.79|14.89|16.71|14.82|0
1718778600000|2024-06-19 06:30:00|16.72|14.82|16.63|14.75|16.73|14.83|16.62|14.73|0
1718778900000|2024-06-19 06:35:00|16.62|14.73|16.72|14.83|16.72|14.83|16.61|14.73|0
1718779200000|2024-06-19 06:40:00|16.74|14.85|16.71|14.82|16.74|14.85|16.68|14.79|0
1718779500000|2024-06-19 06:45:00|16.72|14.83|16.72|14.83|16.74|14.84|16.67|14.79|0
1718779800000|2024-06-19 06:50:00|16.73|14.84|16.74|14.84|16.74|14.84|16.7|14.81|0
1718780100000|2024-06-19 06:55:00|16.73|14.83|16.7|14.81|16.73|14.83|16.69|14.8|0
1718780400000|2024-06-19 07:00:00|16.69|14.8|16.73|14.84|16.75|14.85|16.67|14.78|0
1718780700000|2024-06-19 07:05:00|16.72|14.83|16.62|14.74|16.73|14.84|16.62|14.74|0
1718781000000|2024-06-19 07:10:00|16.61|14.73|16.68|14.79|16.68|14.79|16.61|14.73|0
1718781300000|2024-06-19 07:15:00|16.7|14.81|16.78|14.88|16.81|14.91|16.7|14.81|0
1718781600000|2024-06-19 07:20:00|16.79|14.89|16.79|14.89|16.91|14.99|16.74|14.85|0
1718781900000|2024-06-19 07:25:00|16.81|14.91|16.77|14.88|16.82|14.92|16.76|14.86|0
1718782200000|2024-06-19 07:30:00|16.78|14.87|16.74|14.85|16.78|14.87|16.71|14.82|0
1718782500000|2024-06-19 07:35:00|16.73|14.83|16.74|14.84|16.79|14.89|16.68|14.79|0
1718782800000|2024-06-19 07:40:00|16.72|14.83|16.8|14.9|16.88|14.97|16.71|14.82|0
1718783100000|2024-06-19 07:45:00|16.79|14.89|16.71|14.81|16.8|14.9|16.67|14.79|0
1718783400000|2024-06-19 07:50:00|16.72|14.83|16.78|14.88|16.78|14.88|16.7|14.81|0
1718783700000|2024-06-19 07:55:00|16.8|14.9|16.69|14.8|16.8|14.9|16.69|14.8|0
1718784000000|2024-06-19 08:00:00|16.67|14.78|16.67|14.78|16.7|14.81|16.64|14.75|0
1718784300000|2024-06-19 08:05:00|16.69|14.8|16.6|14.73|16.69|14.8|16.59|14.71|0
1718784600000|2024-06-19 08:10:00|16.59|14.72|16.67|14.78|16.69|14.8|16.59|14.71|0
1718784900000|2024-06-19 08:15:00|16.68|14.79|16.7|14.81|16.71|14.82|16.67|14.78|0
1718785200000|2024-06-19 08:20:00|16.71|14.82|16.7|14.81|16.78|14.88|16.68|14.79|0
1718785500000|2024-06-19 08:25:00|16.71|14.82|16.73|14.84|16.74|14.85|16.7|14.81|0
1718785800000|2024-06-19 08:30:00|16.74|14.85|16.62|14.74|17.58|15.59|16.6|14.72|0
1718786100000|2024-06-19 08:35:00|16.63|14.75|16.66|14.78|16.68|14.79|16.62|14.74|0
1718786400000|2024-06-19 08:40:00|16.65|14.77|16.68|14.79|16.68|14.79|16.63|14.75|0
1718786700000|2024-06-19 08:45:00|16.66|14.78|16.71|14.82|16.73|14.83|16.64|14.76|0
1718787000000|2024-06-19 08:50:00|16.73|14.83|16.68|14.79|16.73|14.83|16.66|14.77|0
1718787300000|2024-06-19 08:55:00|16.67|14.78|16.66|14.77|16.67|14.78|16.61|14.73|0
1718787600000|2024-06-19 09:00:00|16.67|14.79|16.59|14.72|16.67|14.79|16.59|14.72|0
1718787900000|2024-06-19 09:05:00|16.55|14.68|16.5|14.63|16.55|14.68|16.5|14.63|0
1718788200000|2024-06-19 09:10:00|16.51|14.64|16.51|14.64|16.54|14.67|16.47|14.6|0
1718788500000|2024-06-19 09:15:00|16.5|14.63|16.53|14.66|16.53|14.66|16.5|14.63|0
1718788800000|2024-06-19 09:20:00|16.51|14.64|16.53|14.65|16.54|14.67|16.51|14.64|0
1718789100000|2024-06-19 09:25:00|16.54|14.66|16.52|14.65|16.54|14.67|16.51|14.64|0
1718789400000|2024-06-19 09:30:00|16.53|14.66|16.54|14.67|16.59|14.71|16.51|14.64|0
1718789700000|2024-06-19 09:35:00|16.55|14.68|16.58|14.71|16.58|14.71|16.54|14.67|0
1718790000000|2024-06-19 09:40:00|16.6|14.72|16.58|14.71|16.62|14.73|16.58|14.71|0
1718790300000|2024-06-19 09:45:00|16.59|14.69|16.53|14.66|16.59|14.7|16.52|14.65|0
1718790600000|2024-06-19 09:50:00|16.55|14.68|16.52|14.65|16.55|14.68|16.5|14.63|0
1718790900000|2024-06-19 09:55:00|16.53|14.66|16.55|14.67|16.56|14.69|16.52|14.65|0
1718791200000|2024-06-19 10:00:00|16.56|14.69|16.53|14.66|16.56|14.69|16.51|14.64|0
1718791500000|2024-06-19 10:05:00|16.55|14.67|16.59|14.71|16.62|14.74|16.53|14.66|0
1718791800000|2024-06-19 10:10:00|16.56|14.69|16.59|14.71|16.61|14.73|16.54|14.67|0
1718792100000|2024-06-19 10:15:00|16.58|14.7|16.56|14.68|16.58|14.7|16.53|14.66|0
1718792400000|2024-06-19 10:20:00|16.57|14.7|16.57|14.7|16.59|14.71|16.54|14.67|0
1718792700000|2024-06-19 10:25:00|16.59|14.71|16.59|14.72|16.6|14.72|16.56|14.68|0
1718793000000|2024-06-19 10:30:00|16.6|14.71|16.53|14.66|16.6|14.72|16.52|14.65|0
1718793300000|2024-06-19 10:35:00|16.54|14.67|16.55|14.68|16.57|14.69|16.52|14.65|0
1718793600000|2024-06-19 10:40:00|16.54|14.66|16.52|14.65|16.55|14.68|16.51|14.64|0
1718793900000|2024-06-19 10:45:00|16.51|14.64|16.5|14.63|16.52|14.65|16.49|14.62|0
1718794200000|2024-06-19 10:50:00|16.49|14.62|16.44|14.58|16.49|14.62|16.42|14.56|0
1718794500000|2024-06-19 10:55:00|16.45|14.59|16.44|14.58|16.48|14.62|16.44|14.58|0
1718794800000|2024-06-19 11:00:00|16.45|14.59|16.44|14.57|16.45|14.59|16.4|14.54|0
1718795100000|2024-06-19 11:05:00|16.45|14.59|16.5|14.63|16.51|14.64|16.43|14.57|0
1718795400000|2024-06-19 11:10:00|16.48|14.62|16.48|14.61|16.51|14.64|16.44|14.58|0
1718795700000|2024-06-19 11:15:00|16.46|14.6|16.53|14.65|16.54|14.67|16.46|14.6|0
1718796000000|2024-06-19 11:20:00|16.51|14.64|16.48|14.61|16.53|14.65|16.48|14.61|0
1718796300000|2024-06-19 11:25:00|16.47|14.6|16.46|14.6|16.51|14.64|16.46|14.6|0
1718796600000|2024-06-19 11:30:00|16.44|14.58|16.46|14.6|16.49|14.62|16.44|14.58|0
1718796900000|2024-06-19 11:35:00|16.47|14.61|16.41|14.55|16.49|14.62|16.41|14.55|0
1718797200000|2024-06-19 11:40:00|16.39|14.54|16.46|14.59|16.46|14.59|16.39|14.54|0
1718797500000|2024-06-19 11:45:00|16.44|14.58|16.45|14.59|16.49|14.62|16.38|14.52|0
1718797800000|2024-06-19 11:50:00|16.47|14.61|16.45|14.59|16.47|14.61|16.45|14.59|0
1718798100000|2024-06-19 11:55:00|16.47|14.6|16.48|14.62|16.52|14.65|16.47|14.6|0
1718798400000|2024-06-19 12:00:00|16.47|14.6|16.5|14.63|16.51|14.64|16.47|14.6|0
1718798700000|2024-06-19 12:05:00|16.48|14.62|16.5|14.63|16.51|14.64|16.48|14.61|0
1718799000000|2024-06-19 12:10:00|16.51|14.64|16.49|14.62|16.51|14.64|16.48|14.61|0
1718799300000|2024-06-19 12:15:00|16.51|14.63|16.51|14.64|16.54|14.67|16.49|14.63|0
1718799600000|2024-06-19 12:20:00|16.49|14.63|16.52|14.65|16.54|14.67|16.49|14.63|0
1718799900000|2024-06-19 12:25:00|16.51|14.64|16.49|14.62|16.53|14.66|16.48|14.61|0
1718800200000|2024-06-19 12:30:00|16.48|14.64|16.52|14.65|16.52|14.65|16.48|14.63|0
1718800500000|2024-06-19 12:35:00|16.54|14.66|16.47|14.61|16.54|14.66|16.47|14.61|0
1718800800000|2024-06-19 12:40:00|16.48|14.62|16.49|14.62|16.49|14.62|16.46|14.59|0
1718801100000|2024-06-19 12:45:00|16.5|14.63|16.49|14.62|16.5|14.63|16.47|14.61|0
1718801400000|2024-06-19 12:50:00|16.47|14.6|16.47|14.6|16.49|14.62|16.45|14.59|0
1718801700000|2024-06-19 12:55:00|16.45|14.59|16.5|14.63|16.51|14.64|16.44|14.58|0
1718802000000|2024-06-19 13:00:00|16.51|14.64|16.48|14.62|16.51|14.64|16.47|14.6|0
1718802300000|2024-06-19 13:05:00|16.47|14.6|16.45|14.59|16.48|14.62|16.45|14.59|0
1718802600000|2024-06-19 13:10:00|16.46|14.6|16.45|14.58|16.46|14.6|16.43|14.57|0
1718802900000|2024-06-19 13:15:00|16.43|14.57|16.4|14.54|16.46|14.6|16.4|14.54|0
1718803200000|2024-06-19 13:20:00|16.41|14.56|16.4|14.54|16.46|14.6|16.4|14.54|0
1718803500000|2024-06-19 13:25:00|16.41|14.55|16.4|14.54|16.43|14.57|16.4|14.54|0
1718803800000|2024-06-19 13:30:00|16.38|14.53|16.39|14.54|16.44|14.58|16.35|14.5|0
1718804100000|2024-06-19 13:35:00|16.38|14.52|16.44|14.58|16.47|14.61|16.38|14.52|0
1718804400000|2024-06-19 13:40:00|16.46|14.59|16.41|14.55|16.46|14.59|16.38|14.52|0
1718804700000|2024-06-19 13:45:00|16.42|14.56|16.48|14.62|16.5|14.63|16.42|14.56|0
1718805000000|2024-06-19 13:50:00|16.5|14.63|16.47|14.6|16.52|14.65|16.47|14.6|0
1718805300000|2024-06-19 13:55:00|16.48|14.62|16.49|14.62|16.5|14.63|16.47|14.6|0
1718805600000|2024-06-19 14:00:00|16.51|14.64|16.48|14.61|16.54|14.67|16.45|14.59|0
1718805900000|2024-06-19 14:05:00|16.46|14.6|16.49|14.63|16.53|14.66|16.46|14.6|0
1718806200000|2024-06-19 14:10:00|16.48|14.61|16.51|14.64|16.53|14.65|16.48|14.61|0
1718806500000|2024-06-19 14:15:00|16.52|14.65|16.56|14.68|16.57|14.7|16.52|14.65|0
1718806800000|2024-06-19 14:20:00|16.57|14.7|16.6|14.72|16.62|14.74|16.57|14.7|0
1718807100000|2024-06-19 14:25:00|16.59|14.71|16.62|14.73|16.63|14.75|16.59|14.71|0
1718807400000|2024-06-19 14:30:00|16.63|14.75|16.69|14.8|16.71|14.82|16.62|14.73|0
1718807700000|2024-06-19 14:35:00|16.71|14.82|16.57|14.69|16.73|14.83|16.57|14.69|0
1718808000000|2024-06-19 14:40:00|16.55|14.68|16.52|14.65|16.58|14.7|16.52|14.65|0
1718808300000|2024-06-19 14:45:00|16.5|14.63|16.53|14.66|16.56|14.69|16.48|14.62|0
1718808600000|2024-06-19 14:50:00|16.55|14.67|16.55|14.67|16.58|14.7|16.55|14.67|0
1718808900000|2024-06-19 14:55:00|16.56|14.69|16.54|14.67|16.56|14.69|16.52|14.65|0
1718809200000|2024-06-19 15:00:00|16.56|14.69|16.56|14.68|16.58|14.7|16.53|14.66|0
1718809500000|2024-06-19 15:05:00|16.54|14.67|16.54|14.67|16.57|14.7|16.54|14.67|0
1718809800000|2024-06-19 15:10:00|16.56|14.68|16.51|14.64|16.57|14.7|16.51|14.64|0
1718810100000|2024-06-19 15:15:00|16.49|14.63|16.54|14.67|16.56|14.68|16.49|14.63|0
1718810400000|2024-06-19 15:20:00|16.55|14.68|16.55|14.68|16.57|14.69|16.54|14.67|0
1718810700000|2024-06-19 15:25:00|16.57|14.69|16.54|14.66|16.57|14.69|16.54|14.66|0
1718811000000|2024-06-19 15:30:00|16.52|14.65|16.52|14.65|16.55|14.68|16.52|14.65|0
1718811300000|2024-06-19 15:35:00|16.53|14.66|16.5|14.63|16.53|14.66|16.49|14.62|0
1718811600000|2024-06-19 15:40:00|16.52|14.65|16.52|14.65|16.53|14.66|16.5|14.63|0
1718811900000|2024-06-19 15:45:00|16.53|14.66|16.5|14.63|16.53|14.66|16.48|14.62|0
1718812200000|2024-06-19 15:50:00|16.48|14.62|16.53|14.66|16.53|14.66|16.48|14.62|0
1718812500000|2024-06-19 15:55:00|16.51|14.64|16.51|14.64|16.53|14.66|16.51|14.64|0
1718812800000|2024-06-19 16:00:00|16.52|14.65|16.53|14.66|16.53|14.66|16.5|14.63|0
1718813100000|2024-06-19 16:05:00|16.54|14.67|16.59|14.71|16.6|14.72|16.54|14.67|0
1718813400000|2024-06-19 16:10:00|16.6|14.72|16.56|14.68|16.6|14.72|16.56|14.68|0
1718813700000|2024-06-19 16:15:00|16.55|14.69|16.6|14.72|16.6|14.72|16.55|14.69|0
1718814000000|2024-06-19 16:20:00|16.59|14.71|16.57|14.69|16.6|14.72|16.57|14.69|0
1718814300000|2024-06-19 16:25:00|16.58|14.7|16.57|14.69|16.6|14.72|16.57|14.69|0
1718814600000|2024-06-19 16:30:00|16.58|14.71|16.58|14.7|16.58|14.71|16.56|14.68|0
1718814900000|2024-06-19 16:35:00|16.6|14.72|16.6|14.72|16.6|14.72|16.6|14.72|0
1718815200000|2024-06-19 16:40:00|16.58|14.7|16.58|14.7|16.58|14.7|16.56|14.69|0
1718815500000|2024-06-19 16:45:00|16.56|14.69|16.56|14.69|16.58|14.7|16.56|14.69|0
1718815800000|2024-06-19 16:50:00|16.58|14.7|16.58|14.7|16.61|14.73|16.56|14.69|0
1718816100000|2024-06-19 16:55:00|16.56|14.69|16.59|14.71|16.61|14.73|16.56|14.68|0
1718816400000|2024-06-19 17:00:00|16.58|14.7|16.52|14.65|16.58|14.71|16.52|14.65|0
1718816700000|2024-06-19 17:05:00|16.45|14.59|16.45|14.59|16.45|14.59|16.45|14.59|0
1718817000000|2024-06-19 17:10:00|16.38|14.53|16.38|14.53|16.38|14.53|16.38|14.53|0
1718817300000|2024-06-19 17:15:00|16.32|14.47|16.38|14.53|16.38|14.53|16.32|14.47|0
1718817600000|2024-06-19 17:20:00|16.32|14.47|16.38|14.53|16.38|14.53|16.32|14.47|0
1718818200000|2024-06-19 17:30:00||14.52||14.52||14.53||14.52|0
1718819100000|2024-06-19 17:45:00|16.37||16.37||16.37||16.37||0
1718820600000|2024-06-19 18:10:00||14.51||14.51||14.51||14.51|0
1718821200000|2024-06-19 18:20:00|16.36||16.36||16.36||16.36||0
1718823000000|2024-06-19 18:50:00||14.5||14.5||14.5||14.5|0
1718823600000|2024-06-19 19:00:00|16.35||16.35||16.35||16.35||0
1718824200000|2024-06-19 19:10:00|16.32|14.47|16.29|14.44|16.35|14.5|16.29|14.44|0
1718824800000|2024-06-19 19:20:00|16.28||16.28||16.28||16.28||0
1718825700000|2024-06-19 19:35:00|16.35|14.5|16.28|14.44|16.35|14.5|16.28|14.44|0
1718826000000|2024-06-19 19:40:00||14.43||14.43||14.43||14.43|0
1718826300000|2024-06-19 19:45:00|16.21|14.38|16.21|14.38|16.21|14.38|16.21|14.38|0
1718826600000|2024-06-19 19:50:00|16.15|14.32|16.11|14.29|16.15|14.32|16.08|14.26|0
1718826900000|2024-06-19 19:55:00|16.12||16.12||16.12||16.12||0
1718827800000|2024-06-19 20:10:00|16.1|14.28|16.11|14.29|16.12|14.29|16.1|14.28|0
1718829300000|2024-06-19 20:35:00||14.28||14.28||14.28||14.28|0
1718830200000|2024-06-19 20:50:00|16.1||16.1||16.1||16.1||0
1718830500000|2024-06-19 20:55:00|16.09|14.27|16.09|14.27|16.09|14.27|16.09|14.27|0
1718830800000|2024-06-19 21:00:00||14.26||14.26||14.26||14.26|0
1718831100000|2024-06-19 21:05:00|16.08||16.08||16.08||16.08||0
1718833200000|2024-06-19 21:40:00|16.07||16.07||16.07||16.07||0
1718833500000|2024-06-19 21:45:00||14.25||14.25||14.25||14.25|0
1718834400000|2024-06-19 22:00:00|16.45|14.59|16.44|14.58|16.49|14.63|16.37|14.51|0
1718834700000|2024-06-19 22:05:00|16.43|14.57|16.52|14.65|16.52|14.65|16.43|14.57|0
1718835000000|2024-06-19 22:10:00|16.51|14.64|16.46|14.59|16.54|14.66|16.46|14.59|0
1718835300000|2024-06-19 22:15:00|16.44|14.58|16.41|14.55|16.46|14.59|16.4|14.54|0
1718835600000|2024-06-19 22:20:00|16.42|14.56|16.45|14.59|16.47|14.61|16.42|14.56|0
1718835900000|2024-06-19 22:25:00|16.47|14.6|16.47|14.6|16.5|14.63|16.45|14.59|0
1718836200000|2024-06-19 22:30:00|16.48|14.62|16.48|14.62|16.53|14.66|16.47|14.6|0
1718836500000|2024-06-19 22:35:00|16.5|14.63|16.48|14.62|16.51|14.64|16.48|14.62|0
1718836800000|2024-06-19 22:40:00|16.49|14.63|16.5|14.63|16.5|14.63|16.45|14.59|0
1718837100000|2024-06-19 22:45:00|16.51|14.64|16.49|14.63|16.51|14.64|16.48|14.61|0
1718837400000|2024-06-19 22:50:00|16.48|14.61|16.51|14.64|16.51|14.64|16.48|14.61|0
1718837700000|2024-06-19 22:55:00|16.52|14.65|16.52|14.65|16.52|14.65|16.51|14.64|0
1718838000000|2024-06-19 23:00:00|16.51|14.64|16.44|14.58|16.51|14.64|16.44|14.58|0
1718838300000|2024-06-19 23:05:00|16.46|14.6|16.47|14.61|16.49|14.62|16.45|14.59|0
1718838600000|2024-06-19 23:10:00|16.46|14.6|16.45|14.59|16.47|14.61|16.44|14.58|0
1718838900000|2024-06-19 23:15:00|16.46|14.61|16.47|14.61|16.47|14.61|16.45|14.59|0
1718839200000|2024-06-19 23:20:00|16.45|14.59|16.44|14.58|16.45|14.59|16.44|14.58|0
1718839500000|2024-06-19 23:25:00|16.45|14.59|16.42|14.56|16.45|14.59|16.42|14.56|0
1718839800000|2024-06-19 23:30:00|16.44|14.58|16.43|14.57|16.44|14.58|16.42|14.56|0
1718840100000|2024-06-19 23:35:00|16.42|14.56|16.42|14.56|16.42|14.56|16.39|14.53|0
1718840400000|2024-06-19 23:40:00|16.43|14.57|16.43|14.57|16.43|14.57|16.4|14.54|0
1718840700000|2024-06-19 23:45:00|16.45|14.59|16.45|14.58|16.45|14.59|16.43|14.57|0
1718841000000|2024-06-19 23:50:00|16.44|14.57|16.4|14.54|16.45|14.57|16.4|14.54|0
1718841300000|2024-06-19 23:55:00|16.41|14.55|16.4|14.54|16.41|14.56|16.38|14.53|0
1718841600000|2024-06-20 00:00:00|16.38|14.53|16.33|14.48|16.4|14.54|16.33|14.48|0
1718841900000|2024-06-20 00:05:00|16.32|14.5|16.32|14.47|16.35|14.5|16.32|14.47|0
1718842200000|2024-06-20 00:10:00|16.33|14.48|16.3|14.45|16.33|14.48|16.3|14.45|0
1718842500000|2024-06-20 00:15:00|16.31|14.47|16.3|14.45|16.33|14.48|16.28|14.44|0
1718842800000|2024-06-20 00:20:00|16.65|14.76|16.68|14.79|16.68|14.79|16.65|14.76|0
1718843100000|2024-06-20 00:25:00|16.66|14.78|16.63|14.75|16.68|14.79|16.63|14.75|0
1718843400000|2024-06-20 00:30:00|16.64|14.76|16.63|14.75|16.64|14.76|16.61|14.73|0
1718843700000|2024-06-20 00:35:00|16.61|14.73|16.59|14.72|16.64|14.75|16.59|14.72|0
1718844000000|2024-06-20 00:40:00|16.6|14.73|16.64|14.76|16.64|14.76|16.59|14.72|0
1718844300000|2024-06-20 00:45:00|16.63|14.74|16.54|14.67|16.63|14.74|16.54|14.67|0
1718844600000|2024-06-20 00:50:00|16.55|14.68|16.54|14.66|16.56|14.69|16.53|14.66|0
1718844900000|2024-06-20 00:55:00|16.53|14.67|16.53|14.66|16.56|14.68|16.5|14.63|0
1718845200000|2024-06-20 01:00:00|16.51|14.64|16.46|14.6|16.51|14.64|16.45|14.58|0
1718845500000|2024-06-20 01:05:00|16.45|14.58|16.49|14.63|16.49|14.63|16.45|14.58|0
1718845800000|2024-06-20 01:10:00|16.51|14.62|16.47|14.61|16.51|14.64|16.46|14.6|0
1718846100000|2024-06-20 01:15:00|16.49|14.62|16.49|14.62|16.52|14.65|16.47|14.61|0
1718846400000|2024-06-20 01:20:00|16.51|14.64|16.47|14.61|16.51|14.64|16.47|14.61|0
1718846700000|2024-06-20 01:25:00|16.48|14.59|16.46|14.59|16.48|14.59|16.46|14.59|0
1718847000000|2024-06-20 01:30:00|16.45|14.6|16.45|14.58|16.47|14.61|16.44|14.58|0
1718847300000|2024-06-20 01:35:00|16.44|14.59|16.39|14.53|16.45|14.59|16.37|14.52|0
1718847600000|2024-06-20 01:40:00|16.37|14.52|16.37|14.52|16.4|14.55|16.37|14.52|0
1718847900000|2024-06-20 01:45:00|16.36|14.51|16.36|14.51|16.4|14.55|16.36|14.51|0
1718848200000|2024-06-20 01:50:00|16.37|14.52|16.39|14.53|16.39|14.53|16.36|14.5|0
1718848500000|2024-06-20 01:55:00|16.4|14.54|16.43|14.57|16.43|14.57|16.38|14.53|0
1718848800000|2024-06-20 02:00:00|16.44|14.58|16.46|14.6|16.48|14.61|16.44|14.58|0
1718849100000|2024-06-20 02:05:00|16.45|14.58|16.44|14.58|16.46|14.6|16.43|14.57|0
1718849400000|2024-06-20 02:10:00|16.45|14.59|16.44|14.58|16.46|14.6|16.44|14.58|0
1718849700000|2024-06-20 02:15:00|16.46|14.6|16.46|14.59|16.47|14.61|16.46|14.59|0
1718850000000|2024-06-20 02:20:00|16.45|14.58|16.44|14.58|16.46|14.59|16.42|14.57|0
1718850300000|2024-06-20 02:25:00|16.42|14.56|16.42|14.56|16.43|14.57|16.42|14.56|0
1718850600000|2024-06-20 02:30:00|16.44|14.58|16.47|14.6|16.47|14.6|16.42|14.56|0
1718850900000|2024-06-20 02:35:00|16.45|14.59|16.48|14.62|16.49|14.62|16.45|14.59|0
1718851200000|2024-06-20 02:40:00|16.49|14.63|16.53|14.66|16.53|14.66|16.48|14.63|0
1718851500000|2024-06-20 02:45:00|16.51|14.64|16.53|14.66|16.54|14.67|16.51|14.64|0
1718851800000|2024-06-20 02:50:00|16.51|14.64|16.51|14.64|16.51|14.64|16.5|14.63|0
1718852100000|2024-06-20 02:55:00|16.5|14.63|16.49|14.63|16.51|14.64|16.48|14.61|0
1718852400000|2024-06-20 03:00:00|16.48|14.61|16.48|14.61|16.48|14.61|16.48|14.61|0
1718852700000|2024-06-20 03:05:00|16.46|14.6|16.43|14.57|16.46|14.6|16.41|14.55|0
1718853000000|2024-06-20 03:10:00|16.42|14.56|16.43|14.57|16.43|14.57|16.41|14.55|0
1718853300000|2024-06-20 03:15:00|16.44|14.58|16.42|14.57|16.44|14.58|16.42|14.57|0
1718853600000|2024-06-20 03:20:00|16.44|14.58|16.47|14.61|16.47|14.61|16.44|14.58|0
1718853900000|2024-06-20 03:25:00|16.49|14.62|16.48|14.62|16.49|14.63|16.47|14.61|0
1718854200000|2024-06-20 03:30:00|16.47|14.6|16.45|14.59|16.48|14.62|16.45|14.59|0
1718854500000|2024-06-20 03:35:00|16.46|14.6|16.45|14.59|16.47|14.6|16.45|14.59|0
1718854800000|2024-06-20 03:40:00|16.44|14.58|16.4|14.55|16.45|14.59|16.4|14.55|0
1718855100000|2024-06-20 03:45:00|16.39|14.53|16.35|14.5|16.39|14.53|16.22|14.38|0
1718855400000|2024-06-20 03:50:00|16.34|14.49|16.29|14.45|16.34|14.49|16.26|14.42|0
1718855700000|2024-06-20 03:55:00|16.27|14.43|16.18|14.35|16.27|14.43|16.13|14.31|0
1718856000000|2024-06-20 04:00:00|16.16|14.33|16.21|14.37|16.21|14.38|16.15|14.32|0
1718856300000|2024-06-20 04:05:00|16.19|14.36|16.21|14.37|16.23|14.39|16.19|14.36|0
1718856600000|2024-06-20 04:10:00|16.22|14.39|16.16|14.33|16.22|14.39|16.16|14.33|0
1718856900000|2024-06-20 04:15:00|16.15|14.32|16.13|14.3|16.15|14.32|16.11|14.29|0
1718857200000|2024-06-20 04:20:00|16.14|14.32|16.13|14.3|16.14|14.32|16.1|14.28|0
1718857500000|2024-06-20 04:25:00|16.11|14.29|16.1|14.27|16.12|14.29|16.05|14.23|0
1718857800000|2024-06-20 04:30:00|16.08|14.26|16.09|14.27|16.11|14.29|16.07|14.25|0
1718858100000|2024-06-20 04:35:00|16.08|14.26|16.06|14.24|16.09|14.27|16.06|14.24|0
1718858400000|2024-06-20 04:40:00|16.05|14.23|16.01|14.2|16.06|14.24|16.01|14.2|0
1718858700000|2024-06-20 04:45:00|16.02|14.21|16.07|14.25|16.09|14.27|16.01|14.2|0
1718859000000|2024-06-20 04:50:00|16.08|14.26|16.03|14.21|16.08|14.26|16.03|14.21|0
1718859300000|2024-06-20 04:55:00|16.01|14.2|15.98|14.17|16.02|14.21|15.93|14.13|0
1718859600000|2024-06-20 05:00:00|15.99|14.18|15.72|13.94|15.99|14.18|15.72|13.94|0
1718859900000|2024-06-20 05:05:00|15.75|13.97|15.82|14.03|15.84|14.05|15.7|13.93|0
1718860200000|2024-06-20 05:10:00|15.83|14.04|15.82|14.03|15.85|14.06|15.79|14.01|0
1718860500000|2024-06-20 05:15:00|15.81|14.02|15.85|14.06|15.87|14.07|15.79|14|0
1718860800000|2024-06-20 05:20:00|15.86|14.04|15.82|14.03|15.86|14.06|15.82|14.03|0
1718861100000|2024-06-20 05:25:00|15.83|14.04|15.83|14.04|15.87|14.07|15.82|14.03|0
1718861400000|2024-06-20 05:30:00|15.84|14.05|15.82|14.03|15.85|14.05|15.8|14.01|0
1718861700000|2024-06-20 05:35:00|15.83|14.04|15.71|13.93|15.83|14.04|15.71|13.93|0
1718862000000|2024-06-20 05:40:00|15.73|13.95|15.68|13.9|15.76|13.97|15.68|13.9|0
1718862300000|2024-06-20 05:45:00|15.69|13.92|15.71|13.93|15.72|13.94|15.68|13.9|0
1718862600000|2024-06-20 05:50:00|15.69|13.92|15.75|13.97|15.75|13.97|15.69|13.92|0
1718862900000|2024-06-20 05:55:00|15.77|13.98|15.74|13.95|15.77|13.98|15.72|13.94|0
1718863200000|2024-06-20 06:00:00|15.75|13.97|15.79|14.01|15.86|14.06|15.69|13.91|0
1718863500000|2024-06-20 06:05:00|15.81|14.02|15.76|13.98|15.82|14.03|15.75|13.97|0
1718863800000|2024-06-20 06:10:00|15.78|13.97|15.76|13.98|15.81|14.02|15.75|13.96|0
1718864100000|2024-06-20 06:15:00|15.75|13.96|15.76|13.98|15.78|13.99|15.75|13.96|0
1718864400000|2024-06-20 06:20:00|15.77|13.99|15.73|13.95|15.8|14.01|15.71|13.94|0
1718864700000|2024-06-20 06:25:00|15.71|13.93|15.73|13.95|15.74|13.96|15.7|13.92|0
1718865000000|2024-06-20 06:30:00|15.71|13.93|15.8|14.01|15.82|14.03|15.71|13.93|0
1718865300000|2024-06-20 06:35:00|15.82|14.03|15.86|14.07|15.88|14.08|15.79|14|0
1718865600000|2024-06-20 06:40:00|15.85|14.06|15.84|14.05|15.86|14.06|15.78|14|0
1718865900000|2024-06-20 06:45:00|15.86|14.06|16.04|14.23|16.42|14.56|15.81|14.02|0
1718866200000|2024-06-20 06:50:00|16.06|14.24|16.03|14.21|16.07|14.25|16.01|14.2|0
1718866500000|2024-06-20 06:55:00|16.02|14.2|16.09|14.26|16.09|14.26|16.01|14.2|0
1718866800000|2024-06-20 07:00:00|16.07|14.25|16.01|14.2|16.12|14.29|16.01|14.2|0
1718867100000|2024-06-20 07:05:00|15.99|14.18|15.9|14.1|16.01|14.2|15.85|14.06|0
1718867400000|2024-06-20 07:10:00|15.92|14.11|15.87|14.07|15.92|14.11|15.84|14.05|0
1718867700000|2024-06-20 07:15:00|15.86|14.06|15.7|13.92|15.87|14.07|15.63|13.86|0
1718868000000|2024-06-20 07:20:00|15.69|13.91|15.68|13.91|15.78|13.99|15.66|13.88|0
1718868300000|2024-06-20 07:25:00|15.67|13.9|15.65|13.88|15.71|13.93|15.64|13.87|0
1718868600000|2024-06-20 07:30:00|15.58|13.82|15.56|13.8|15.62|13.85|15.36|13.62|0
1718868900000|2024-06-20 07:35:00|15.55|13.79|15.65|13.88|15.71|13.93|15.55|13.79|0
1718869200000|2024-06-20 07:40:00|15.67|13.89|15.69|13.92|15.69|13.92|15.58|13.81|0
1718869500000|2024-06-20 07:45:00|15.71|13.91|15.87|14.08|15.87|14.08|15.68|13.9|0
1718869800000|2024-06-20 07:50:00|15.86|14.06|15.86|14.06|15.86|14.06|15.8|14.01|0
1718870100000|2024-06-20 07:55:00|15.85|14.05|15.77|13.98|15.9|14.1|15.77|13.98|0
1718870400000|2024-06-20 08:00:00|15.8|14.01|15.82|14.03|15.87|14.07|15.73|13.95|0
1718870700000|2024-06-20 08:05:00|15.81|14.02|15.72|13.94|15.82|14.03|15.69|13.91|0
1718871000000|2024-06-20 08:10:00|15.7|13.93|15.73|13.95|15.82|14.03|15.66|13.89|0
1718871300000|2024-06-20 08:15:00|15.74|13.96|15.73|13.95|15.81|14.02|15.73|13.95|0
1718871600000|2024-06-20 08:20:00|15.75|13.96|15.77|13.99|15.79|14|15.7|13.92|0
1718871900000|2024-06-20 08:25:00|15.79|14|15.8|14.01|15.82|14.03|15.76|13.97|0
1718872200000|2024-06-20 08:30:00|15.82|14.03|15.89|14.09|15.91|14.11|15.8|14.01|0
1718872500000|2024-06-20 08:35:00|15.88|14.08|15.85|14.05|15.91|14.11|15.82|14.03|0
1718872800000|2024-06-20 08:40:00|15.83|14.06|15.77|13.98|15.85|14.06|15.77|13.98|0
1718873100000|2024-06-20 08:45:00|15.75|13.97|16.01|14.2|16.02|14.21|15.68|13.9|0
1718873400000|2024-06-20 08:50:00|16.02|14.21|15.88|14.09|16.04|14.22|15.88|14.09|0
1718873700000|2024-06-20 08:55:00|15.9|14.1|15.9|14.1|15.94|14.14|15.88|14.09|0
1718874000000|2024-06-20 09:00:00|15.88|14.09|15.91|14.11|15.94|14.13|15.85|14.06|0
1718874300000|2024-06-20 09:05:00|15.9|14.1|15.88|14.08|15.94|14.13|15.84|14.04|0
1718874600000|2024-06-20 09:10:00|15.87|14.07|15.92|14.12|15.94|14.14|15.83|14.04|0
1718874900000|2024-06-20 09:15:00|15.94|14.14|15.96|14.15|16.05|14.23|15.94|14.13|0
1718875200000|2024-06-20 09:20:00|15.97|14.16|15.91|14.11|16.03|14.21|15.91|14.11|0
1718875500000|2024-06-20 09:25:00|15.92|14.12|15.89|14.09|15.94|14.13|15.88|14.08|0
1718875800000|2024-06-20 09:30:00|15.88|14.08|15.93|14.13|15.94|14.13|15.86|14.06|0
1718876100000|2024-06-20 09:35:00|15.92|14.12|15.96|14.16|16.04|14.22|15.92|14.12|0
1718876400000|2024-06-20 09:40:00|15.95|14.14|15.99|14.18|16.02|14.21|15.95|14.14|0
1718876700000|2024-06-20 09:45:00|15.98|14.17|15.87|14.07|16.01|14.2|15.87|14.07|0
1718877000000|2024-06-20 09:50:00|15.89|14.09|15.9|14.1|15.93|14.13|15.87|14.07|0
1718877300000|2024-06-20 09:55:00|15.89|14.09|15.88|14.08|15.9|14.1|15.84|14.04|0
1718877600000|2024-06-20 10:00:00|15.87|14.07|15.87|14.07|15.88|14.08|15.84|14.04|0
1718877900000|2024-06-20 10:05:00|15.88|14.08|15.94|14.14|15.96|14.15|15.87|14.07|0
1718878200000|2024-06-20 10:10:00|15.95|14.11|15.86|14.07|15.95|14.11|15.86|14.07|0
1718878500000|2024-06-20 10:15:00|15.85|14.05|15.86|14.07|15.88|14.08|15.8|14.01|0
1718878800000|2024-06-20 10:20:00|15.85|14.05|15.8|14.01|15.85|14.05|15.79|14|0
1718879100000|2024-06-20 10:25:00|15.79|14|15.8|14.01|15.8|14.01|15.77|13.98|0
1718879400000|2024-06-20 10:30:00|15.81|14.02|15.77|13.98|15.83|14.04|15.75|13.97|0
1718879700000|2024-06-20 10:35:00|15.76|13.97|15.78|13.99|15.78|14|15.75|13.97|0
1718880000000|2024-06-20 10:40:00|15.77|13.98|15.77|13.99|15.86|14.06|15.75|13.97|0
1718880300000|2024-06-20 10:45:00|15.78|14|15.81|14.02|15.82|14.03|15.76|13.98|0
1718880600000|2024-06-20 10:50:00|15.79|14.01|15.78|14|15.82|14.03|15.78|13.99|0
1718880900000|2024-06-20 10:55:00|15.79|13.99|15.87|14.07|15.87|14.07|15.79|13.99|0
1718881200000|2024-06-20 11:00:00|15.91|14.11|15.8|14.02|15.92|14.12|15.79|14|0
1718881500000|2024-06-20 11:05:00|15.79|14.01|15.82|14.03|15.82|14.03|15.71|13.93|0
1718881800000|2024-06-20 11:10:00|15.83|14.04|15.83|14.04|15.88|14.08|15.79|14|0
1718882100000|2024-06-20 11:15:00|15.85|14.05|15.86|14.07|15.88|14.08|15.79|14|0
1718882400000|2024-06-20 11:20:00|15.88|14.08|15.89|14.09|15.92|14.12|15.86|14.06|0
1718882700000|2024-06-20 11:25:00|15.9|14.1|15.84|14.04|15.9|14.1|15.8|14.01|0
1718883000000|2024-06-20 11:30:00|15.83|14.05|15.83|14.03|15.84|14.05|15.83|14.03|0
1718883300000|2024-06-20 11:35:00|15.84|14.05|15.95|14.14|15.95|14.14|15.83|14.03|0
1718883600000|2024-06-20 11:40:00|15.96|14.15|15.93|14.13|15.96|14.15|15.88|14.09|0
1718883900000|2024-06-20 11:45:00|15.91|14.11|15.96|14.15|16.02|14.21|15.9|14.1|0
1718884200000|2024-06-20 11:50:00|15.97|14.17|16.02|14.2|16.11|14.29|15.97|14.17|0
1718884500000|2024-06-20 11:55:00|16.03|14.22|16.02|14.2|16.05|14.23|15.94|14.14|0
1718884800000|2024-06-20 12:00:00|16|14.19|15.89|14.09|16.05|14.23|15.89|14.09|0
1718885100000|2024-06-20 12:05:00|15.92|14.12|16.08|14.26|16.09|14.27|15.92|14.12|0
1718885400000|2024-06-20 12:10:00|16.09|14.27|16.21|14.38|16.23|14.39|16.09|14.27|0
1718885700000|2024-06-20 12:15:00|16.23|14.39|16.07|14.25|16.23|14.39|16.07|14.25|0
1718886000000|2024-06-20 12:20:00|16.09|14.27|16.09|14.27|16.12|14.29|16.06|14.24|0
1718886300000|2024-06-20 12:25:00|16.07|14.25|15.97|14.16|16.1|14.28|15.96|14.16|0
1718886600000|2024-06-20 12:30:00|15.96|14.14|16.3|14.45|16.32|14.47|15.94|14.14|0
1718886900000|2024-06-20 12:35:00|16.28|14.44|16.36|14.51|16.44|14.58|16.19|14.36|0
1718887200000|2024-06-20 12:40:00|16.34|14.49|16.44|14.58|16.53|14.66|16.33|14.48|0
1718887500000|2024-06-20 12:45:00|16.45|14.59|16.37|14.52|16.53|14.66|16.34|14.49|0
1718887800000|2024-06-20 12:50:00|16.39|14.53|16.22|14.38|16.39|14.53|16.17|14.34|0
1718888100000|2024-06-20 12:55:00|16.23|14.39|16.48|14.61|16.54|14.67|16.23|14.39|0
1718888400000|2024-06-20 13:00:00|16.46|14.6|16.43|14.57|16.54|14.67|16.38|14.53|0
1718888700000|2024-06-20 13:05:00|16.42|14.56|16.46|14.6|16.54|14.67|16.38|14.53|0
1718889000000|2024-06-20 13:10:00|16.48|14.61|16.49|14.62|16.6|14.72|16.48|14.61|0
1718889300000|2024-06-20 13:15:00|16.52|14.65|16.57|14.69|16.62|14.73|16.48|14.61|0
1718889600000|2024-06-20 13:20:00|16.55|14.68|16.49|14.62|16.6|14.72|16.49|14.62|0
1718889900000|2024-06-20 13:25:00|16.47|14.61|16.57|14.69|16.58|14.7|16.43|14.57|0
1718890200000|2024-06-20 13:30:00|16.52|14.65|16.84|14.93|16.94|15.02|16.19|14.36|0
1718890500000|2024-06-20 13:35:00|16.86|14.95|16.66|14.78|16.86|14.95|16.62|14.74|0
1718890800000|2024-06-20 13:40:00|16.65|14.76|16.24|14.4|16.71|14.82|16.24|14.4|0
1718891100000|2024-06-20 13:45:00|16.26|14.42|16.22|14.39|16.27|14.43|16.15|14.32|0
1718891400000|2024-06-20 13:50:00|16.21|14.37|16.78|14.88|16.81|14.91|16.19|14.36|0
1718891700000|2024-06-20 13:55:00|16.79|14.89|16.97|15.04|17.03|15.1|16.74|14.85|0
1718892000000|2024-06-20 14:00:00|16.95|15.03|16.9|14.99|17.01|15.09|16.82|14.92|0
1718892300000|2024-06-20 14:05:00|16.92|15|17.27|15.31|17.27|15.31|16.9|14.99|0
1718892600000|2024-06-20 14:10:00|17.28|15.33|17.54|15.56|17.68|15.68|17.2|15.26|0
1718892900000|2024-06-20 14:15:00|17.58|15.59|17.16|15.21|17.69|15.69|16.85|14.94|0
1718893200000|2024-06-20 14:20:00|17.17|15.23|16.95|15.03|17.17|15.23|16.8|14.9|0
1718893500000|2024-06-20 14:25:00|17.01|15.08|16.77|14.87|17.01|15.08|16.69|14.8|0
1718893800000|2024-06-20 14:30:00|16.78|14.88|16.73|14.84|16.85|14.94|16.58|14.7|0
1718894100000|2024-06-20 14:35:00|16.75|14.85|16.73|14.84|16.91|15|16.72|14.83|0
1718894400000|2024-06-20 14:40:00|16.75|14.85|16.8|14.89|16.94|15.02|16.75|14.85|0
1718894700000|2024-06-20 14:45:00|16.78|14.88|16.99|15.06|17.02|15.09|16.73|14.84|0
1718895000000|2024-06-20 14:50:00|16.97|15.05|16.87|14.96|16.97|15.05|16.79|14.89|0
1718895300000|2024-06-20 14:55:00|16.89|14.98|16.65|14.76|16.9|14.99|16.63|14.75|0
1718895600000|2024-06-20 15:00:00|16.66|14.78|16.68|14.79|16.71|14.82|16.55|14.68|0
1718895900000|2024-06-20 15:05:00|16.69|14.8|16.54|14.66|16.69|14.8|16.44|14.58|0
1718896200000|2024-06-20 15:10:00|16.55|14.68|16.53|14.66|16.61|14.73|16.53|14.66|0
1718896500000|2024-06-20 15:15:00|16.55|14.68|16.75|14.86|16.79|14.89|16.53|14.66|0
1718896800000|2024-06-20 15:20:00|16.77|14.87|16.82|14.91|16.98|15.06|16.74|14.84|0
1718897100000|2024-06-20 15:25:00|16.83|14.93|16.91|15|16.99|15.07|16.83|14.93|0
1718897400000|2024-06-20 15:30:00|16.93|15.01|16.78|14.88|16.99|15.07|16.77|14.87|0
1718897700000|2024-06-20 15:35:00|16.79|14.89|16.88|14.97|16.89|14.98|16.75|14.85|0
1718898000000|2024-06-20 15:40:00|16.91|14.99|16.86|14.95|16.91|14.99|16.72|14.82|0
1718898300000|2024-06-20 15:45:00|16.84|14.94|17.2|15.25|17.21|15.26|16.79|14.89|0
1718898600000|2024-06-20 15:50:00|17.23|15.28|17.05|15.12|17.23|15.28|16.92|15.01|0
1718898900000|2024-06-20 15:55:00|17.06|15.13|17.23|15.28|17.23|15.28|17.03|15.1|0
1718899200000|2024-06-20 16:00:00|17.19|15.25|17.24|15.29|17.26|15.3|17.11|15.17|0
1718899500000|2024-06-20 16:05:00|17.22|15.27|17.22|15.27|17.24|15.29|17.06|15.13|0
1718899800000|2024-06-20 16:10:00|17.23|15.28|17.11|15.17|17.23|15.28|17.06|15.13|0
1718900100000|2024-06-20 16:15:00|17.09|15.16|17.25|15.3|17.27|15.31|17.06|15.13|0
1718900400000|2024-06-20 16:20:00|17.24|15.28|17.88|15.86|17.92|15.89|17.24|15.28|0
1718900700000|2024-06-20 16:25:00|17.9|15.87|18.19|16.13|18.19|16.13|17.18|15.23|0
1718901000000|2024-06-20 16:30:00|18.21|16.15|18.68|16.56|18.87|16.73|18.19|16.13|0
1718901300000|2024-06-20 16:35:00|18.69|16.58|18.54|16.44|18.83|16.7|18.43|16.35|0
1718901600000|2024-06-20 16:40:00|18.5|16.41|18.22|16.16|18.5|16.41|18.09|16.04|0
1718901900000|2024-06-20 16:45:00|18.24|16.18|18.05|16.01|18.24|16.18|17.92|15.89|0
1718902200000|2024-06-20 16:50:00|18.03|15.99|18.02|15.98|18.03|15.99|17.71|15.71|0
1718902500000|2024-06-20 16:55:00|18.03|15.99|17.98|15.94|18.22|16.16|17.93|15.9|0
1718902800000|2024-06-20 17:00:00|18.01|15.97|18.53|16.43|18.56|16.46|18.01|15.97|0
1718903100000|2024-06-20 17:05:00|18.54|16.45|18.91|16.77|19.05|16.9|18.42|16.34|0
1718903400000|2024-06-20 17:10:00|18.93|16.79|18.42|16.34|18.93|16.79|18.3|16.23|0
1718903700000|2024-06-20 17:15:00|18.4|16.32|18.4|16.32|18.44|16.35|18.2|16.14|0
1718904000000|2024-06-20 17:20:00|18.44|16.35|18.78|16.66|18.85|16.72|18.42|16.33|0
1718904300000|2024-06-20 17:25:00|18.8|16.67|18.85|16.72|18.96|16.81|18.73|16.61|0
1718904600000|2024-06-20 17:30:00|18.84|16.7|19.1|16.94|19.19|17.02|18.54|16.44|0
1718904900000|2024-06-20 17:35:00|19.09|16.93|19.21|17.03|19.42|17.23|19.01|16.86|0
1718905200000|2024-06-20 17:40:00|19.19|17.02|18.6|16.49|19.19|17.02|18.16|16.1|0
1718905500000|2024-06-20 17:45:00|18.61|16.51|18.72|16.6|18.82|16.69|18.56|16.46|0
1718905800000|2024-06-20 17:50:00|18.7|16.58|18.63|16.52|18.84|16.71|18.58|16.47|0
1718906100000|2024-06-20 17:55:00|18.65|16.53|18.3|16.23|18.65|16.53|18.3|16.23|0
1718906400000|2024-06-20 18:00:00|18.31|16.24|17.84|15.82|18.31|16.24|17.84|15.82|0
1718906700000|2024-06-20 18:05:00|17.8|15.79|17.79|15.77|17.85|15.83|17.67|15.67|0
1718907000000|2024-06-20 18:10:00|17.77|15.76|17.9|15.88|18.05|16.01|17.74|15.73|0
1718907300000|2024-06-20 18:15:00|17.92|15.89|17.77|15.75|17.92|15.89|17.7|15.7|0
1718907600000|2024-06-20 18:20:00|17.8|15.78|17.68|15.68|17.98|15.95|17.67|15.67|0
1718907900000|2024-06-20 18:25:00|17.66|15.66|17.73|15.73|18.52|16.43|17.61|15.62|0
1718908200000|2024-06-20 18:30:00|17.72|15.71|17.53|15.55|17.82|15.8|17.29|15.33|0
1718908500000|2024-06-20 18:35:00|17.55|15.56|17.8|15.78|17.94|15.91|17.53|15.55|0
1718908800000|2024-06-20 18:40:00|17.78|15.77|17.82|15.8|17.9|15.87|17.62|15.62|0
1718909100000|2024-06-20 18:45:00|17.83|15.81|17.71|15.71|17.85|15.83|17.68|15.68|0
1718909400000|2024-06-20 18:50:00|17.7|15.69|17.83|15.81|17.95|15.92|17.7|15.69|0
1718909700000|2024-06-20 18:55:00|17.85|15.83|17.98|15.94|17.98|15.94|17.64|15.65|0
1718910000000|2024-06-20 19:00:00|17.96|15.93|18.48|16.38|18.63|16.52|17.88|15.85|0
1718910300000|2024-06-20 19:05:00|18.44|16.35|18.3|16.23|18.62|16.51|18.25|16.18|0
1718910600000|2024-06-20 19:10:00|18.28|16.21|18.11|16.06|18.39|16.31|18.08|16.03|0
1718910900000|2024-06-20 19:15:00|18.15|16.09|18.4|16.32|18.42|16.34|18.14|16.08|0
1718911200000|2024-06-20 19:20:00|18.39|16.31|18.71|16.6|18.91|16.77|18.32|16.24|0
1718911500000|2024-06-20 19:25:00|18.73|16.61|17.95|15.92|18.73|16.61|17.9|15.88|0
1718911800000|2024-06-20 19:30:00|17.94|15.91|17.72|15.71|18.21|16.15|17.68|15.68|0
1718912100000|2024-06-20 19:35:00|17.73|15.73|18.17|16.12|18.29|16.22|17.68|15.68|0
1718912400000|2024-06-20 19:40:00|18.16|16.11|17.92|15.89|18.17|16.12|17.87|15.84|0
1718912700000|2024-06-20 19:45:00|17.93|15.9|18.03|15.99|18.03|15.99|17.68|15.68|0
1718913000000|2024-06-20 19:50:00|18.07|16.02|17.49|15.51|18.15|16.1|17.48|15.5|0
1718913300000|2024-06-20 19:55:00|17.56|15.57|17.96|15.93|18.24|16.17|17.56|15.57|0
1718913600000|2024-06-20 20:00:00|18.1|16.05|18.17|16.11|18.34|16.26|18.1|16.05|0
1718913900000|2024-06-20 20:05:00|18.13|16.08|18.01|15.97|18.13|16.08|17.98|15.94|0
1718914200000|2024-06-20 20:10:00|17.99|15.96|18.25|16.18|18.25|16.18|17.99|15.96|0
1718914500000|2024-06-20 20:15:00|18.23|16.17|18.02|15.98|18.23|16.17|18.01|15.97|0
1718914800000|2024-06-20 20:20:00|18.01|15.97|18.09|16.04|18.09|16.04|18.01|15.97|0
1718915100000|2024-06-20 20:25:00|18.07|16.03|18.04|16|18.11|16.06|18.02|15.98|0
1718915400000|2024-06-20 20:30:00|18.02|15.98|17.99|15.95|18.02|15.98|17.99|15.95|0
1718915700000|2024-06-20 20:35:00|17.98|15.94|17.98|15.95|18.02|15.98|17.97|15.93|0
1718916000000|2024-06-20 20:40:00|17.97|15.93|17.98|15.95|18|15.96|17.95|15.92|0
1718916300000|2024-06-20 20:45:00|17.97|15.93|18.02|15.98|18.02|15.98|17.97|15.93|0
1718916600000|2024-06-20 20:50:00|18|15.96|17.96|15.93|18|15.96|17.95|15.91|0
1718916900000|2024-06-20 20:55:00|17.97|15.94|18.01|15.97|18.03|15.99|17.93|15.9|0
1718917200000|2024-06-20 21:00:00|18.03|15.99|18.03|15.99|18.08|16.03|18.03|15.99|0
1718917500000|2024-06-20 21:05:00|18.02|15.98|18.08|16.03|18.08|16.03|18.02|15.98|0
1718917800000|2024-06-20 21:10:00|18.07|16.02|18.07|16.03|18.08|16.03|18.07|16.02|0
1718918100000|2024-06-20 21:15:00|18.08|16.01|18.05|16.01|18.08|16.01|18.05|16.01|0
1718918400000|2024-06-20 21:20:00|18.06|16.02|18.02|15.98|18.06|16.02|18.02|15.98|0
1718918700000|2024-06-20 21:25:00|18|15.96|17.98|15.95|18|15.96|17.98|15.95|0
1718919000000|2024-06-20 21:30:00|17.99|15.96|18.02|15.98|18.02|15.98|17.99|15.96|0
1718919300000|2024-06-20 21:35:00|18.04|15.99|18.07|16.02|18.07|16.02|18.02|15.98|0
1718919600000|2024-06-20 21:40:00|18.03|15.99|18.04|16|18.05|16.01|18.03|15.99|0
1718919900000|2024-06-20 21:45:00|18.05||18.04||18.05||18.04||0
1718920200000|2024-06-20 21:50:00|18.05|16.01|18.03|15.99|18.05|16.01|18.03|15.99|0
1718920500000|2024-06-20 21:55:00|18.02|15.98|18.03|15.99|18.04|15.99|18.02|15.98|0
1718920800000|2024-06-20 22:00:00|17.97|15.94|17.93|15.9|18.06|16.02|17.93|15.9|0
1718921100000|2024-06-20 22:05:00|17.92|15.89|17.89|15.87|17.94|15.91|17.87|15.85|0
1718921400000|2024-06-20 22:10:00|17.88|15.86|17.86|15.83|17.89|15.86|17.86|15.83|0
1718921700000|2024-06-20 22:15:00|17.85|15.82|17.85|15.83|17.89|15.86|17.82|15.8|0
1718922000000|2024-06-20 22:20:00|17.84|15.82|17.89|15.86|17.9|15.88|17.82|15.8|0
1718922300000|2024-06-20 22:25:00|17.9|15.88|17.87|15.84|17.9|15.88|17.85|15.83|0
1718922600000|2024-06-20 22:30:00|17.88|15.85|17.9|15.87|17.92|15.89|17.85|15.83|0
1718922900000|2024-06-20 22:35:00|17.92|15.89|17.93|15.9|17.93|15.9|17.89|15.87|0
1718923200000|2024-06-20 22:40:00|17.92|15.89|17.93|15.9|17.93|15.9|17.91|15.89|0
1718923500000|2024-06-20 22:45:00|17.95|15.92|17.95|15.91|17.95|15.92|17.93|15.9|0
1718923800000|2024-06-20 22:50:00|17.93|15.9|17.91|15.88|17.96|15.93|17.91|15.88|0
1718924100000|2024-06-20 22:55:00|17.93|15.9|17.89|15.87|17.93|15.9|17.89|15.87|0
1718924400000|2024-06-20 23:00:00|17.88|15.85|17.84|15.82|17.89|15.87|17.84|15.82|0
1718924700000|2024-06-20 23:05:00|17.86|15.84|17.91|15.88|17.91|15.88|17.84|15.82|0
1718925000000|2024-06-20 23:10:00|17.89|15.86|17.8|15.79|17.91|15.88|17.79|15.77|0
1718925300000|2024-06-20 23:15:00|17.79|15.77|17.75|15.74|17.8|15.79|17.74|15.73|0
1718925600000|2024-06-20 23:20:00|17.73|15.73|17.73|15.73|17.73|15.73|17.72|15.71|0
1718925900000|2024-06-20 23:25:00|17.75|15.74|17.77|15.75|17.77|15.75|17.72|15.71|0
1718926200000|2024-06-20 23:30:00|17.75|15.74|17.78|15.77|17.82|15.8|17.75|15.74|0
1718926500000|2024-06-20 23:35:00|17.8|15.78|17.78|15.77|17.81|15.8|17.78|15.77|0
1718926800000|2024-06-20 23:40:00|17.8|15.78|17.87|15.85|17.9|15.87|17.76|15.75|0
1718927100000|2024-06-20 23:45:00|17.86|15.84|17.89|15.87|17.91|15.88|17.84|15.82|0
1718927400000|2024-06-20 23:50:00|17.88|15.86|17.83|15.81|17.88|15.86|17.8|15.79|0
1718927700000|2024-06-20 23:55:00|17.82|15.8|17.77|15.76|17.82|15.8|17.74|15.73|0
1718928000000|2024-06-21 00:00:00|17.79|15.78|17.86|15.84|17.87|15.85|17.72|15.72|0
1718928300000|2024-06-21 00:05:00|17.84|15.82|17.82|15.8|17.84|15.82|17.79|15.77|0
1718928600000|2024-06-21 00:10:00|17.81|15.79|17.92|15.89|17.96|15.92|17.8|15.79|0
1718928900000|2024-06-21 00:15:00|17.94|15.91|17.95|15.92|17.97|15.94|17.84|15.82|0
1718929200000|2024-06-21 00:20:00|17.97|15.94|17.94|15.91|17.99|15.95|17.92|15.89|0
1718929500000|2024-06-21 00:25:00|17.95|15.92|17.95|15.92|17.97|15.93|17.93|15.9|0
1718929800000|2024-06-21 00:30:00|17.93|15.9|17.88|15.86|17.93|15.9|17.87|15.84|0
1718930100000|2024-06-21 00:35:00|17.9|15.87|18.02|15.98|18.02|15.98|17.9|15.87|0
1718930400000|2024-06-21 00:40:00|18.03|15.99|18.07|16.02|18.08|16.04|18.03|15.99|0
1718930700000|2024-06-21 00:45:00|18.05|16.01|18.55|16.45|18.81|16.68|18.05|16.01|0
1718931000000|2024-06-21 00:50:00|18.57|16.46|18.55|16.45|18.63|16.52|18.55|16.45|0
1718931300000|2024-06-21 00:55:00|18.56|16.46|18.61|16.51|18.62|16.51|18.55|16.45|0
1718931600000|2024-06-21 01:00:00|18.6|16.49|18.53|16.43|18.6|16.49|18.49|16.4|0
1718931900000|2024-06-21 01:05:00|18.54|16.44|18.58|16.47|18.66|16.55|18.54|16.44|0
1718932200000|2024-06-21 01:10:00|18.57|16.46|18.64|16.53|18.65|16.54|18.56|16.46|0
1718932500000|2024-06-21 01:15:00|18.63|16.52|18.56|16.46|18.66|16.55|18.56|16.46|0
1718932800000|2024-06-21 01:20:00|18.54|16.44|18.52|16.42|18.56|16.46|18.5|16.41|0
1718933100000|2024-06-21 01:25:00|18.53|16.43|18.52|16.42|18.55|16.45|18.5|16.41|0
1718933400000|2024-06-21 01:30:00|18.5|16.41|18.59|16.48|18.6|16.49|18.48|16.39|0
1718933700000|2024-06-21 01:35:00|18.58|16.47|18.48|16.39|18.59|16.47|18.48|16.39|0
1718934000000|2024-06-21 01:40:00|18.5|16.4|18.48|16.39|18.52|16.42|18.48|16.39|0
1718934300000|2024-06-21 01:45:00|18.5|16.4|18.56|16.46|18.57|16.46|18.5|16.4|0
1718934600000|2024-06-21 01:50:00|18.58|16.48|18.53|16.43|18.62|16.51|18.51|16.42|0
1718934900000|2024-06-21 01:55:00|18.51|16.42|18.49|16.4|18.53|16.43|18.48|16.38|0
1718935200000|2024-06-21 02:00:00|18.48|16.38|18.49|16.4|18.53|16.43|18.46|16.37|0
1718935500000|2024-06-21 02:05:00|18.51|16.41|18.47|16.38|18.51|16.41|18.46|16.37|0
1718935800000|2024-06-21 02:10:00|18.46|16.37|18.47|16.38|18.51|16.41|18.45|16.37|0
1718936100000|2024-06-21 02:15:00|18.49|16.4|18.45|16.36|18.49|16.4|18.45|16.36|0
1718936400000|2024-06-21 02:20:00|18.46|16.37|18.5|16.41|18.5|16.41|18.45|16.36|0
1718936700000|2024-06-21 02:25:00|18.49|16.39|18.46|16.37|18.49|16.4|18.46|16.37|0
1718937000000|2024-06-21 02:30:00|18.45|16.36|18.29|16.22|18.46|16.37|18.28|16.21|0
1718937300000|2024-06-21 02:35:00|18.31|16.24|18.33|16.25|18.33|16.25|18.28|16.21|0
1718937600000|2024-06-21 02:40:00|18.34|16.27|18.29|16.22|18.34|16.27|18.29|16.22|0
1718937900000|2024-06-21 02:45:00|18.31|16.23|18.25|16.19|18.31|16.23|18.25|16.19|0
1718938200000|2024-06-21 02:50:00|18.27|16.2|18.29|16.22|18.29|16.22|18.24|16.17|0
1718938500000|2024-06-21 02:55:00|18.27|16.2|18.27|16.2|18.29|16.22|18.27|16.2|0
1718938800000|2024-06-21 03:00:00|18.26|16.19|18.2|16.14|18.27|16.2|18.2|16.14|0
1718939100000|2024-06-21 03:05:00|18.22|16.15|18.25|16.18|18.25|16.18|18.21|16.15|0
1718939400000|2024-06-21 03:10:00|18.24|16.17|18.2|16.14|18.25|16.18|18.2|16.14|0
1718939700000|2024-06-21 03:15:00|18.21|16.15|18.17|16.11|18.21|16.15|18.17|16.11|0
1718940000000|2024-06-21 03:20:00|18.16|16.1|18.18|16.12|18.19|16.13|18.16|16.1|0
1718940300000|2024-06-21 03:25:00|18.19|16.13|18.17|16.12|18.19|16.13|18.17|16.12|0
1718940600000|2024-06-21 03:30:00|18.18|16.13|18.22|16.16|18.22|16.16|18.17|16.12|0
1718940900000|2024-06-21 03:35:00|18.26|16.19|18.23|16.17|18.26|16.19|18.21|16.14|0
1718941200000|2024-06-21 03:40:00|18.24|16.16|18.25|16.19|18.26|16.19|18.22|16.16|0
1718941500000|2024-06-21 03:45:00|18.26|16.2|18.27|16.2|18.31|16.23|18.25|16.19|0
1718941800000|2024-06-21 03:50:00|18.25|16.19|18.29|16.22|18.29|16.22|18.24|16.18|0
1718942100000|2024-06-21 03:55:00|18.27|16.2|18.28|16.21|18.28|16.21|18.27|16.2|0
1718942400000|2024-06-21 04:00:00|18.3|16.23|18.27|16.2|18.3|16.23|18.27|16.2|0
1718942700000|2024-06-21 04:05:00|18.28|16.21|18.26|16.2|18.28|16.21|18.26|16.2|0
1718943000000|2024-06-21 04:10:00|18.25|16.18|18.25|16.18|18.25|16.18|18.23|16.17|0
1718943300000|2024-06-21 04:15:00|18.23|16.16|18.18|16.12|18.25|16.18|18.18|16.12|0
1718943600000|2024-06-21 04:20:00|18.16|16.1|18.17|16.11|18.18|16.12|18.14|16.09|0
1718943900000|2024-06-21 04:25:00|18.16|16.1|18.16|16.1|18.19|16.13|18.15|16.09|0
1718944200000|2024-06-21 04:30:00|18.17|16.12|18.19|16.13|18.21|16.15|18.16|16.1|0
1718944500000|2024-06-21 04:35:00|18.18|16.12|18.15|16.1|18.18|16.12|18.15|16.1|0
1718944800000|2024-06-21 04:40:00|18.14|16.08|18.15|16.1|18.17|16.11|18.13|16.08|0
1718945100000|2024-06-21 04:45:00|18.13|16.08|18.12|16.07|18.13|16.08|18.12|16.07|0
1718945400000|2024-06-21 04:50:00|18.1|16.06|18.1|16.05|18.12|16.06|18.1|16.05|0
1718945700000|2024-06-21 04:55:00|18.09|16.04|18.08|16.03|18.11|16.06|18.07|16.03|0
1718946000000|2024-06-21 05:00:00|18.1|16.05|18.06|16.02|18.1|16.05|18.06|16.02|0
1718946300000|2024-06-21 05:05:00|18.04|16|18.01|15.97|18.06|16.02|18.01|15.97|0
1718946600000|2024-06-21 05:10:00|17.99|15.95|18.05|16.01|18.06|16.01|17.97|15.94|0
1718946900000|2024-06-21 05:15:00|18.06|16|18.02|15.98|18.06|16.01|18.01|15.97|0
1718947200000|2024-06-21 05:20:00|18|15.97|17.97|15.94|18|15.97|17.97|15.94|0
1718947500000|2024-06-21 05:25:00|17.95|15.92|17.99|15.95|18|15.97|17.95|15.92|0
1718947800000|2024-06-21 05:30:00|17.97|15.93|17.98|15.95|17.98|15.95|17.95|15.92|0
1718948100000|2024-06-21 05:35:00|17.97|15.93|17.97|15.93|18|15.96|17.97|15.93|0
1718948400000|2024-06-21 05:40:00|17.98|15.95|18.01|15.98|18.03|15.99|17.97|15.93|0
1718948700000|2024-06-21 05:45:00|18.03|15.99|18.12|16.06|18.12|16.06|18.01|15.98|0
1718949000000|2024-06-21 05:50:00|18.1|16.05|18.05|16|18.11|16.06|18.05|16|0
1718949300000|2024-06-21 05:55:00|18.03|15.99|17.99|15.96|18.03|15.99|17.98|15.94|0
1718949600000|2024-06-21 06:00:00|18.01|15.97|17.99|15.96|18.03|15.99|17.96|15.93|0
1718949900000|2024-06-21 06:05:00|18|15.97|17.97|15.94|18.01|15.97|17.96|15.92|0
1718950200000|2024-06-21 06:10:00|17.98|15.95|17.89|15.86|17.98|15.95|17.89|15.86|0
1718950500000|2024-06-21 06:15:00|17.9|15.88|17.94|15.91|17.94|15.91|17.89|15.86|0
1718950800000|2024-06-21 06:20:00|17.93|15.9|17.94|15.91|17.94|15.91|17.9|15.88|0
1718951100000|2024-06-21 06:25:00|17.92|15.89|17.97|15.93|17.99|15.95|17.92|15.89|0
1718951400000|2024-06-21 06:30:00|17.98|15.95|17.92|15.89|17.98|15.95|17.92|15.89|0
1718951700000|2024-06-21 06:35:00|17.91|15.88|17.93|15.9|17.95|15.92|17.91|15.88|0
1718952000000|2024-06-21 06:40:00|17.95|15.92|18.01|15.97|18.03|15.99|17.93|15.9|0
1718952300000|2024-06-21 06:45:00|18|15.96|18.05|16|18.05|16|17.98|15.94|0
1718952600000|2024-06-21 06:50:00|18.06|16.02|18.12|16.07|18.15|16.09|18.06|16.02|0
1718952900000|2024-06-21 06:55:00|18.13|16.08|18.12|16.07|18.15|16.09|18.07|16.02|0
1718953200000|2024-06-21 07:00:00|18.13|16.08|18.32|16.24|18.39|16.31|18.11|16.06|0
1718953500000|2024-06-21 07:05:00|18.3|16.23|18.43|16.35|18.43|16.35|18.28|16.21|0
1718953800000|2024-06-21 07:10:00|18.42|16.34|18.36|16.28|18.47|16.38|18.35|16.27|0
1718954100000|2024-06-21 07:15:00|18.38|16.3|18.43|16.34|18.48|16.39|18.33|16.25|0
1718954400000|2024-06-21 07:20:00|18.45|16.36|18.57|16.47|18.64|16.53|18.41|16.33|0
1718954700000|2024-06-21 07:25:00|18.55|16.45|18.53|16.43|18.59|16.48|18.46|16.37|0
1718955000000|2024-06-21 07:30:00|18.55|16.45|18.85|16.71|18.86|16.73|18.55|16.45|0
1718955300000|2024-06-21 07:35:00|18.83|16.7|18.77|16.65|18.99|16.84|18.77|16.65|0
1718955600000|2024-06-21 07:40:00|18.76|16.63|18.54|16.45|18.76|16.63|18.51|16.41|0
1718955900000|2024-06-21 07:45:00|18.55|16.41|18.75|16.63|18.75|16.63|18.49|16.4|0
1718956200000|2024-06-21 07:50:00|18.77|16.65|18.82|16.69|18.84|16.71|18.63|16.52|0
1718956500000|2024-06-21 07:55:00|18.8|16.68|18.73|16.61|18.84|16.71|18.7|16.58|0
1718956800000|2024-06-21 08:00:00|18.74|16.62|18.63|16.53|18.78|16.66|18.61|16.5|0
1718957100000|2024-06-21 08:05:00|18.61|16.52|18.89|16.75|18.89|16.75|18.61|16.5|0
1718957400000|2024-06-21 08:10:00|18.91|16.77|18.97|16.83|18.99|16.84|18.75|16.62|0
1718957700000|2024-06-21 08:15:00|18.94|16.8|19.08|16.92|19.19|17.01|18.92|16.78|0
1718958000000|2024-06-21 08:20:00|19.1|16.94|19.22|17.05|19.24|17.06|19.04|16.89|0
1718958300000|2024-06-21 08:25:00|19.2|17.03|18.92|16.78|19.2|17.03|18.12|16.07|0
1718958600000|2024-06-21 08:30:00|18.89|16.75|18.85|16.72|18.99|16.84|18.85|16.72|0
1718958900000|2024-06-21 08:35:00|18.87|16.73|19.13|16.97|19.15|16.98|18.85|16.72|0
1718959200000|2024-06-21 08:40:00|19.11|16.95|18.88|16.74|19.26|17.08|18.88|16.74|0
1718959500000|2024-06-21 08:45:00|18.86|16.73|18.79|16.66|18.9|16.76|18.77|16.65|0
1718959800000|2024-06-21 08:50:00|18.81|16.68|18.99|16.84|19.02|16.87|18.76|16.63|0
1718960100000|2024-06-21 08:55:00|18.97|16.82|18.93|16.79|19.09|16.93|18.89|16.76|0
1718960400000|2024-06-21 09:00:00|18.91|16.77|18.8|16.68|18.91|16.77|18.79|16.66|0
1718960700000|2024-06-21 09:05:00|18.79|16.66|18.77|16.64|18.84|16.71|18.77|16.64|0
1718961000000|2024-06-21 09:10:00|18.79|16.66|19.01|16.86|19.03|16.88|18.79|16.66|0
1718961300000|2024-06-21 09:15:00|19.03|16.88|18.85|16.72|19.09|16.93|18.85|16.72|0
1718961600000|2024-06-21 09:20:00|18.87|16.73|18.62|16.51|18.87|16.73|18.62|16.51|0
1718961900000|2024-06-21 09:25:00|18.64|16.53|18.57|16.47|18.73|16.61|18.56|16.46|0
1718962200000|2024-06-21 09:30:00|18.59|16.48|18.52|16.42|18.69|16.57|18.49|16.4|0
1718962500000|2024-06-21 09:35:00|18.51|16.41|18.51|16.42|18.53|16.43|18.48|16.39|0
1718962800000|2024-06-21 09:40:00|18.5|16.4|18.51|16.42|18.55|16.45|18.43|16.34|0
1718963100000|2024-06-21 09:45:00|18.53|16.43|18.55|16.45|18.67|16.56|18.53|16.43|0
1718963400000|2024-06-21 09:50:00|18.54|16.44|18.51|16.41|18.63|16.52|18.41|16.32|0
1718963700000|2024-06-21 09:55:00|18.5|16.43|18.56|16.46|18.61|16.51|18.49|16.4|0
1718964000000|2024-06-21 10:00:00|18.54|16.44|18.45|16.36|18.54|16.44|18.42|16.33|0
1718964300000|2024-06-21 10:05:00|18.44|16.35|18.52|16.43|18.52|16.43|18.38|16.3|0
1718964600000|2024-06-21 10:10:00|18.5|16.41|18.45|16.36|18.52|16.43|18.45|16.36|0
1718964900000|2024-06-21 10:15:00|18.43|16.35|18.45|16.36|18.47|16.38|18.31|16.24|0
1718965200000|2024-06-21 10:20:00|18.47|16.38|18.52|16.42|18.55|16.45|18.45|16.36|0
1718965500000|2024-06-21 10:25:00|18.53|16.43|18.66|16.54|18.69|16.58|18.53|16.43|0
1718965800000|2024-06-21 10:30:00|18.67|16.56|18.8|16.67|18.9|16.76|18.64|16.53|0
1718966100000|2024-06-21 10:35:00|18.78|16.65|18.58|16.48|18.78|16.65|18.57|16.46|0
1718966400000|2024-06-21 10:40:00|18.6|16.49|18.42|16.34|18.6|16.49|18.41|16.32|0
1718966700000|2024-06-21 10:45:00|18.44|16.35|18.61|16.51|18.62|16.51|18.41|16.32|0
1718967000000|2024-06-21 10:50:00|18.6|16.5|18.48|16.39|18.6|16.5|18.47|16.38|0
1718967300000|2024-06-21 10:55:00|18.47|16.38|18.45|16.37|18.56|16.46|18.42|16.34|0
1718967600000|2024-06-21 11:00:00|18.42|16.33|18.23|16.17|18.42|16.33|18.23|16.17|0
1718967900000|2024-06-21 11:05:00|18.18|16.12|18.14|16.09|18.18|16.12|18.06|16.01|0
1718968200000|2024-06-21 11:10:00|18.15|16.1|18.33|16.25|18.33|16.25|18.15|16.1|0
1718968500000|2024-06-21 11:15:00|18.31|16.24|18.26|16.19|18.36|16.28|18.26|16.19|0
1718968800000|2024-06-21 11:20:00|18.27|16.2|18.17|16.11|18.3|16.23|18.08|16.03|0
1718969100000|2024-06-21 11:25:00|18.19|16.13|18.14|16.08|18.19|16.13|18.1|16.05|0
1718969400000|2024-06-21 11:30:00|18.15|16.1|18.24|16.17|18.26|16.19|18.15|16.1|0
1718969700000|2024-06-21 11:35:00|18.22|16.16|18.24|16.17|18.27|16.2|18.22|16.16|0
1718970000000|2024-06-21 11:40:00|18.25|16.19|18.32|16.25|18.36|16.28|18.22|16.16|0
1718970300000|2024-06-21 11:45:00|18.34|16.26|18.43|16.35|18.47|16.38|18.34|16.26|0
1718970600000|2024-06-21 11:50:00|18.42|16.34|18.7|16.58|18.72|16.6|18.42|16.34|0
1718970900000|2024-06-21 11:55:00|18.67|16.55|18.65|16.54|18.68|16.57|18.49|16.4|0
1718971200000|2024-06-21 12:00:00|18.68|16.57|18.52|16.43|18.79|16.66|18.5|16.41|0
1718971500000|2024-06-21 12:05:00|18.56|16.46|18.61|16.5|18.7|16.58|18.5|16.41|0
1718971800000|2024-06-21 12:10:00|18.63|16.52|18.69|16.58|18.73|16.61|18.59|16.49|0
1718972100000|2024-06-21 12:15:00|18.71|16.59|18.62|16.51|18.8|16.67|18.61|16.5|0
1718972400000|2024-06-21 12:20:00|18.64|16.53|18.9|16.76|18.92|16.78|18.62|16.51|0
1718972700000|2024-06-21 12:25:00|18.89|16.75|18.76|16.64|18.9|16.76|18.73|16.61|0
1718973000000|2024-06-21 12:30:00|18.72|16.61|18.48|16.39|18.8|16.67|18.39|16.31|0
1718973300000|2024-06-21 12:35:00|18.51|16.42|18.39|16.31|18.53|16.43|18.37|16.29|0
1718973600000|2024-06-21 12:40:00|18.37|16.29|18.27|16.2|18.51|16.42|18.27|16.2|0
1718973900000|2024-06-21 12:45:00|18.29|16.22|18.27|16.2|18.32|16.25|18.2|16.14|0
1718974200000|2024-06-21 12:50:00|18.28|16.21|18.28|16.21|18.3|16.23|18.18|16.12|0
1718974500000|2024-06-21 12:55:00|18.26|16.2|18.19|16.13|18.26|16.2|18.14|16.09|0
1718974800000|2024-06-21 13:00:00|18.18|16.12|18.31|16.24|18.4|16.32|18.14|16.09|0
1718975100000|2024-06-21 13:05:00|18.3|16.23|18.36|16.29|18.45|16.36|18.28|16.21|0
1718975400000|2024-06-21 13:10:00|18.35|16.27|18.4|16.32|18.44|16.35|18.07|16.02|0
1718975700000|2024-06-21 13:15:00|18.38|16.3|18.35|16.27|18.49|16.39|18.31|16.24|0
1718976000000|2024-06-21 13:20:00|18.38|16.3|18.38|16.3|18.42|16.33|18.26|16.19|0
1718976300000|2024-06-21 13:25:00|18.4|16.32|19.06|16.91|19.13|16.96|18.38|16.3|0
1718976600000|2024-06-21 13:30:00|18.9|16.76|18.78|16.65|19.24|17.06|18.74|16.62|0
1718976900000|2024-06-21 13:35:00|18.81|16.68|18.79|16.66|18.94|16.79|18.49|16.4|0
1718977200000|2024-06-21 13:40:00|18.81|16.68|18.84|16.71|19.2|17.03|18.7|16.59|0
1718977500000|2024-06-21 13:45:00|19.07|16.91|19.19|17.01|19.82|17.62|19.07|16.91|0
1718977800000|2024-06-21 13:50:00|19.17|17|19.63|17.43|19.73|17.53|19.11|16.95|0
1718978100000|2024-06-21 13:55:00|19.52|17.32|19.22|17.04|19.59|17.39|19.15|16.98|0
1718978400000|2024-06-21 14:00:00|19.24|17.06|19.13|16.96|19.25|17.07|18.88|16.74|0
1718978700000|2024-06-21 14:05:00|19.14|16.98|19.04|16.88|19.27|17.09|18.93|16.79|0
1718979000000|2024-06-21 14:10:00|19.07|16.91|18.7|16.58|19.09|16.93|18.7|16.58|0
1718979300000|2024-06-21 14:15:00|18.66|16.55|18.73|16.61|18.8|16.67|18.56|16.46|0
1718979600000|2024-06-21 14:20:00|18.7|16.58|19.01|16.86|19.08|16.92|18.59|16.49|0
1718979900000|2024-06-21 14:25:00|18.98|16.83|18.87|16.73|18.98|16.83|18.78|16.66|0
1718980200000|2024-06-21 14:30:00|18.89|16.75|17.95|15.92|19.21|17.03|17.35|15.38|0
1718980500000|2024-06-21 14:35:00|17.93|15.9|17.84|15.82|17.93|15.9|17.59|15.6|0
1718980800000|2024-06-21 14:40:00|17.88|15.85|17.86|15.84|17.91|15.88|17.69|15.69|0
1718981100000|2024-06-21 14:45:00|17.85|15.83|17.37|15.4|17.86|15.84|17.37|15.4|0
1718981400000|2024-06-21 14:50:00|17.38|15.42|17.55|15.56|17.58|15.59|17.32|15.36|0
1718981700000|2024-06-21 14:55:00|17.52|15.53|17.31|15.35|17.7|15.7|17.28|15.32|0
1718982000000|2024-06-21 15:00:00|17.3|15.34|17.23|15.28|17.35|15.38|17.03|15.1|0
1718982300000|2024-06-21 15:05:00|17.26|15.31|17.28|15.32|17.31|15.35|17.19|15.25|0
1718982600000|2024-06-21 15:10:00|17.29|15.34|17.28|15.32|17.36|15.4|17.19|15.25|0
1718982900000|2024-06-21 15:15:00|17.29|15.34|17.09|15.16|17.43|15.45|17.09|15.16|0
1718983200000|2024-06-21 15:20:00|17.13|15.19|17.34|15.38|17.42|15.45|17.03|15.1|0
1718983500000|2024-06-21 15:25:00|17.36|15.39|17.59|15.6|17.61|15.61|17.31|15.35|0
1718983800000|2024-06-21 15:30:00|17.61|15.61|17.78|15.76|17.86|15.84|17.59|15.6|0
1718984100000|2024-06-21 15:35:00|17.79|15.78|17.55|15.57|17.79|15.78|17.37|15.4|0
1718984400000|2024-06-21 15:40:00|17.57|15.58|17.4|15.43|17.59|15.6|17.37|15.4|0
1718984700000|2024-06-21 15:45:00|17.42|15.45|17.1|15.16|17.45|15.48|17.1|15.16|0
1718985000000|2024-06-21 15:50:00|17.07|15.14|16.93|15.02|17.13|15.19|16.93|15.02|0
1718985300000|2024-06-21 15:55:00|16.92|15|16.85|14.94|17.05|15.12|16.85|14.94|0
1718985600000|2024-06-21 16:00:00|16.8|14.9|16.79|14.89|16.97|15.05|16.77|14.87|0
1718985900000|2024-06-21 16:05:00|16.8|14.9|17.01|15.09|17.05|15.12|16.75|14.86|0
1718986200000|2024-06-21 16:10:00|17|15.07|17.03|15.1|17.03|15.1|16.9|14.98|0
1718986500000|2024-06-21 16:15:00|17.04|15.11|16.86|14.95|17.06|15.13|16.8|14.9|0
1718986800000|2024-06-21 16:20:00|16.88|14.97|17.04|15.11|17.06|15.13|16.85|14.94|0
1718987100000|2024-06-21 16:25:00|17.06|15.13|16.99|15.07|17.16|15.21|16.96|15.04|0
1718987400000|2024-06-21 16:30:00|16.96|15.04|16.51|14.64|17.54|15.55|16.49|14.63|0
1718987700000|2024-06-21 16:35:00|16.54|14.67|16.62|14.74|16.69|14.8|16.51|14.64|0
1718988000000|2024-06-21 16:40:00|16.6|14.72|16.7|14.81|16.7|14.81|16.52|14.65|0
1718988300000|2024-06-21 16:45:00|16.68|14.8|16.9|14.98|16.9|14.98|16.64|14.75|0
1718988600000|2024-06-21 16:50:00|16.88|14.97|16.78|14.88|17.06|15.13|16.7|14.81|0
1718988900000|2024-06-21 16:55:00|16.8|14.89|16.99|15.07|16.99|15.07|16.8|14.89|0
1718989200000|2024-06-21 17:00:00|16.97|15.05|16.89|14.98|17.12|15.18|16.89|14.98|0
1718989500000|2024-06-21 17:05:00|16.91|14.99|16.96|15.04|17.02|15.09|16.84|14.93|0
1718989800000|2024-06-21 17:10:00|16.94|15.02|16.95|15.03|16.95|15.03|16.81|14.9|0
1718990100000|2024-06-21 17:15:00|16.97|15.05|17.23|15.28|17.25|15.3|16.86|14.95|0
1718990400000|2024-06-21 17:20:00|17.3|15.34|17.4|15.43|17.42|15.45|17.18|15.24|0
1718990700000|2024-06-21 17:25:00|17.42|15.45|17.32|15.36|17.42|15.45|17.18|15.24|0
1718991000000|2024-06-21 17:30:00|17.34|15.38|17.45|15.47|17.53|15.55|17.25|15.3|0
1718991300000|2024-06-21 17:35:00|17.42|15.44|17.35|15.38|17.67|15.67|17.35|15.38|0
1718991600000|2024-06-21 17:40:00|17.36|15.4|17.46|15.49|17.53|15.55|17.33|15.37|0
1718991900000|2024-06-21 17:45:00|17.45|15.47|17.34|15.38|17.48|15.5|17.31|15.35|0
1718992200000|2024-06-21 17:50:00|17.36|15.4|17.04|15.11|17.37|15.4|17.01|15.08|0
1718992500000|2024-06-21 17:55:00|17.06|15.13|17.39|15.42|17.39|15.42|17.04|15.11|0
1718992800000|2024-06-21 18:00:00|17.38|15.39|17.46|15.48|17.49|15.51|17.32|15.36|0
1718993100000|2024-06-21 18:05:00|17.44|15.47|17.25|15.29|17.51|15.53|17.25|15.29|0
1718993400000|2024-06-21 18:10:00|17.27|15.32|17.2|15.25|17.32|15.36|17.1|15.17|0
1718993700000|2024-06-21 18:15:00|17.17|15.23|17.02|15.09|17.17|15.23|16.94|15.02|0
1718994000000|2024-06-21 18:20:00|17.03|15.11|17.03|15.1|17.17|15.22|16.9|14.99|0
1718994300000|2024-06-21 18:25:00|17|15.08|16.87|14.96|17.03|15.1|16.85|14.94|0
1718994600000|2024-06-21 18:30:00|16.92|15|17.05|15.12|17.08|15.15|16.88|14.97|0
1718994900000|2024-06-21 18:35:00|17.04|15.11|17.16|15.22|17.26|15.31|16.98|15.06|0
1718995200000|2024-06-21 18:40:00|17.15|15.2|17.16|15.22|17.26|15.31|17.08|15.14|0
1718995500000|2024-06-21 18:45:00|17.14|15.2|17.23|15.28|17.24|15.29|17.03|15.1|0
1718995800000|2024-06-21 18:50:00|17.21|15.26|17.22|15.27|17.36|15.39|17.16|15.22|0
1718996100000|2024-06-21 18:55:00|17.23|15.28|17.14|15.2|17.27|15.32|17.07|15.14|0
1718996400000|2024-06-21 19:00:00|17.12|15.18|16.96|15.04|17.16|15.21|16.91|14.99|0
1718996700000|2024-06-21 19:05:00|16.94|15.02|17.02|15.09|17.02|15.09|16.77|14.88|0
1718997000000|2024-06-21 19:10:00|17.04|15.11|16.99|15.06|17.04|15.11|16.82|14.92|0
1718997300000|2024-06-21 19:15:00|17|15.08|16.92|15|17.02|15.09|16.82|14.92|0
1718997600000|2024-06-21 19:20:00|16.9|14.99|16.85|14.94|17.05|15.12|16.84|14.93|0
1718997900000|2024-06-21 19:25:00|16.87|14.96|17.05|15.12|17.05|15.12|16.87|14.96|0
1718998200000|2024-06-21 19:30:00|17.03|15.1|16.95|15.03|17.11|15.18|16.93|15.01|0
1718998500000|2024-06-21 19:35:00|16.96|15.04|16.91|15|16.98|15.06|16.77|14.87|0
1718998800000|2024-06-21 19:40:00|16.93|15.01|16.91|15|17.09|15.16|16.9|14.98|0
1718999100000|2024-06-21 19:45:00|16.93|15.01|17.13|15.19|17.19|15.25|16.93|15.01|0
1718999400000|2024-06-21 19:50:00|17.08|15.14|16.66|14.78|17.24|15.29|16.49|14.62|0
1718999700000|2024-06-21 19:55:00|16.7|14.81|16.87|14.96|17.14|15.2|16.7|14.81|0
1719000000000|2024-06-21 20:00:00|17.04|15.11|17.02|15.09|17.09|15.15|16.92|15.01|0
1719000300000|2024-06-21 20:05:00|17|15.08|16.95|15.03|17|15.08|16.84|14.93|0
1719000600000|2024-06-21 20:10:00|16.94|15.02|16.71|14.82|16.94|15.02|16.66|14.77|0
1719189000000|2024-06-24 00:30:00|16.56|14.69|16.54|14.67|16.59|14.71|16.52|14.65|0
1719189300000|2024-06-24 00:35:00|16.53|14.66|16.52|14.65|16.54|14.67|16.52|14.65|0
1719189600000|2024-06-24 00:40:00|16.54|14.66|16.54|14.66|16.54|14.66|16.53|14.66|0
1719189900000|2024-06-24 00:45:00|16.53|14.68|16.57|14.69|16.57|14.69|16.53|14.68|0
1719190200000|2024-06-24 00:50:00|16.58|14.71|16.55|14.68|16.6|14.72|16.55|14.68|0
1719190500000|2024-06-24 00:55:00|16.54|14.67|16.63|14.75|16.65|14.76|16.54|14.67|0
1719190800000|2024-06-24 01:00:00|16.61|14.73|16.66|14.77|16.66|14.77|16.6|14.72|0
1719191100000|2024-06-24 01:05:00|16.68|14.79|16.81|14.9|16.81|14.9|16.67|14.78|0
1719191400000|2024-06-24 01:10:00|16.8|14.89|17.19|15.25|17.29|15.33|16.79|14.89|0
1719191700000|2024-06-24 01:15:00|17.25|15.3|17.52|15.54|17.69|15.69|17.25|15.3|0
1719192000000|2024-06-24 01:20:00|17.54|15.55|17.47|15.49|17.71|15.7|17.44|15.47|0
1719192300000|2024-06-24 01:25:00|17.45|15.48|17.38|15.41|17.47|15.49|17.27|15.31|0
1719192600000|2024-06-24 01:30:00|17.37|15.4|17.63|15.63|17.67|15.67|17.31|15.35|0
1719192900000|2024-06-24 01:35:00|17.65|15.65|17.65|15.65|17.74|15.73|17.58|15.59|0
1719193200000|2024-06-24 01:40:00|17.63|15.63|17.58|15.59|17.63|15.63|17.58|15.59|0
1719193500000|2024-06-24 01:45:00|17.57|15.58|17.46|15.48|17.61|15.62|17.46|15.48|0
1719193800000|2024-06-24 01:50:00|17.47|15.49|17.57|15.58|17.57|15.58|17.46|15.48|0
1719194100000|2024-06-24 01:55:00|17.56|15.57|17.49|15.51|17.57|15.58|17.44|15.47|0
1719194400000|2024-06-24 02:00:00|17.47|15.49|17.47|15.49|17.54|15.55|17.45|15.48|0
1719194700000|2024-06-24 02:05:00|17.48|15.5|17.49|15.51|17.5|15.52|17.42|15.45|0
1719195000000|2024-06-24 02:10:00|17.48|15.5|17.55|15.56|17.55|15.56|17.48|15.5|0
1719195300000|2024-06-24 02:15:00|17.53|15.55|17.53|15.55|17.55|15.56|17.46|15.49|0
1719195600000|2024-06-24 02:20:00|17.55|15.56|17.53|15.55|17.6|15.61|17.53|15.55|0
1719195900000|2024-06-24 02:25:00|17.51|15.53|17.49|15.51|17.53|15.55|17.43|15.45|0
1719196200000|2024-06-24 02:30:00|17.48|15.5|17.37|15.41|17.48|15.5|17.34|15.38|0
1719196500000|2024-06-24 02:35:00|17.39|15.42|17.44|15.47|17.49|15.51|17.37|15.41|0
1719196800000|2024-06-24 02:40:00|17.46|15.48|17.49|15.51|17.49|15.51|17.43|15.46|0
1719197100000|2024-06-24 02:45:00|17.51|15.53|17.59|15.6|17.59|15.6|17.48|15.5|0
1719197400000|2024-06-24 02:50:00|17.61|15.61|17.5|15.52|17.62|15.63|17.49|15.51|0
1719197700000|2024-06-24 02:55:00|17.52|15.54|17.54|15.55|17.55|15.57|17.49|15.51|0
1719198000000|2024-06-24 03:00:00|17.52|15.54|17.42|15.44|17.52|15.54|17.4|15.43|0
1719198300000|2024-06-24 03:05:00|17.43|15.46|17.46|15.48|17.48|15.5|17.42|15.45|0
1719198600000|2024-06-24 03:10:00|17.45|15.47|17.43|15.46|17.47|15.49|17.4|15.43|0
1719198900000|2024-06-24 03:15:00|17.42|15.45|17.41|15.44|17.44|15.46|17.4|15.43|0
1719199200000|2024-06-24 03:20:00|17.43|15.46|17.41|15.44|17.46|15.49|17.4|15.43|0
1719199500000|2024-06-24 03:25:00|17.42|15.45|17.34|15.38|17.42|15.45|17.34|15.38|0
1719199800000|2024-06-24 03:30:00|17.32|15.36|17.27|15.32|17.32|15.36|17.27|15.32|0
1719200100000|2024-06-24 03:35:00|17.29|15.33|17.31|15.35|17.32|15.36|17.29|15.33|0
1719200400000|2024-06-24 03:40:00|17.3|15.34|17.3|15.34|17.32|15.36|17.29|15.33|0
1719200700000|2024-06-24 03:45:00|17.32|15.36|17.37|15.4|17.38|15.41|17.32|15.36|0
1719201000000|2024-06-24 03:50:00|17.39|15.42|17.4|15.43|17.4|15.43|17.39|15.42|0
1719201300000|2024-06-24 03:55:00|17.38|15.42|17.38|15.42|17.4|15.43|17.37|15.4|0
1719201600000|2024-06-24 04:00:00|17.37|15.4|17.4|15.43|17.43|15.46|17.35|15.39|0
1719201900000|2024-06-24 04:05:00|17.38|15.41|17.38|15.41|17.42|15.44|17.38|15.41|0
1719202200000|2024-06-24 04:10:00|17.37|15.43|17.38|15.41|17.41|15.44|17.36|15.4|0
1719202500000|2024-06-24 04:15:00|17.37|15.4|17.41|15.44|17.41|15.44|17.35|15.39|0
1719202800000|2024-06-24 04:20:00|17.43|15.46|17.44|15.47|17.46|15.48|17.39|15.42|0
1719203100000|2024-06-24 04:25:00|17.45|15.48|17.39|15.42|17.46|15.48|17.39|15.42|0
1719203400000|2024-06-24 04:30:00|17.37|15.41|17.36|15.39|17.37|15.41|17.34|15.38|0
1719203700000|2024-06-24 04:35:00|17.35|15.38|17.35|15.39|17.41|15.44|17.34|15.38|0
1719204000000|2024-06-24 04:40:00|17.34|15.38|17.3|15.34|17.35|15.39|17.22|15.27|0
1719204300000|2024-06-24 04:45:00|17.31|15.35|17.27|15.31|17.31|15.35|17.26|15.31|0
1719204600000|2024-06-24 04:50:00|17.28|15.33|17.27|15.31|17.28|15.33|17.25|15.3|0
1719204900000|2024-06-24 04:55:00|17.26|15.3|17.23|15.28|17.27|15.31|17.23|15.28|0
1719205200000|2024-06-24 05:00:00|17.21|15.27|17.06|15.13|17.23|15.28|17.01|15.09|0
1719205500000|2024-06-24 05:05:00|17.05|15.12|17|15.07|17.1|15.16|17|15.07|0
1719205800000|2024-06-24 05:10:00|16.99|15.09|17.01|15.08|17.01|15.09|16.94|15.02|0
1719206100000|2024-06-24 05:15:00|17.03|15.1|17.01|15.08|17.03|15.1|16.98|15.05|0
1719206400000|2024-06-24 05:20:00|17|15.1|17.01|15.08|17.04|15.11|17|15.08|0
1719206700000|2024-06-24 05:25:00|17.02|15.09|16.99|15.07|17.02|15.1|16.99|15.07|0
1719207000000|2024-06-24 05:30:00|16.97|15.05|16.94|15.02|17.01|15.08|16.94|15.02|0
1719207300000|2024-06-24 05:35:00|16.95|15.03|16.95|15.03|16.98|15.06|16.94|15.02|0
1719207600000|2024-06-24 05:40:00|16.94|15.02|16.95|15.03|16.95|15.03|16.9|14.99|0
1719207900000|2024-06-24 05:45:00|16.94|15.02|16.92|15|16.95|15.03|16.92|15|0
1719208200000|2024-06-24 05:50:00|16.9|14.99|16.91|14.99|16.92|15|16.88|14.97|0
1719208500000|2024-06-24 05:55:00|16.92|15|16.9|14.99|16.92|15|16.85|14.94|0
1719208800000|2024-06-24 06:00:00|16.88|14.97|16.8|14.9|16.91|15|16.77|14.87|0
1719209100000|2024-06-24 06:05:00|16.78|14.88|16.75|14.85|16.83|14.93|16.75|14.85|0
1719209400000|2024-06-24 06:10:00|16.76|14.87|16.76|14.86|16.84|14.93|16.76|14.86|0
1719209700000|2024-06-24 06:15:00|16.78|14.88|16.74|14.85|16.78|14.88|16.74|14.85|0
1719210000000|2024-06-24 06:20:00|16.75|14.86|16.71|14.82|16.78|14.88|16.68|14.79|0
1719210300000|2024-06-24 06:25:00|16.7|14.81|16.74|14.85|16.76|14.86|16.69|14.8|0
1719210600000|2024-06-24 06:30:00|16.73|14.83|16.76|14.86|16.79|14.89|16.71|14.82|0
1719210900000|2024-06-24 06:35:00|16.77|14.87|16.71|14.81|16.77|14.87|16.69|14.8|0
1719211200000|2024-06-24 06:40:00|16.69|14.8|16.39|14.54|16.77|14.87|16.36|14.51|0
1719211500000|2024-06-24 06:45:00|16.41|14.55|16.38|14.52|16.43|14.57|16.38|14.52|0
1719211800000|2024-06-24 06:50:00|16.39|14.54|16.49|14.62|16.51|14.64|16.38|14.52|0
1719212100000|2024-06-24 06:55:00|16.48|14.61|16.37|14.52|16.49|14.62|16.31|14.46|0
1719212400000|2024-06-24 07:00:00|16.39|14.54|16.23|14.39|16.39|14.54|16.23|14.39|0
1719212700000|2024-06-24 07:05:00|16.24|14.41|16.24|14.4|16.28|14.43|16.18|14.35|0
1719213000000|2024-06-24 07:10:00|16.23|14.39|16.32|14.47|16.34|14.49|16.23|14.39|0
1719213300000|2024-06-24 07:15:00|16.34|14.49|16.32|14.47|16.47|14.6|16.3|14.46|0
1719213600000|2024-06-24 07:20:00|16.31|14.46|16.34|14.49|16.35|14.5|16.26|14.42|0
1719213900000|2024-06-24 07:25:00|16.3|14.46|16.32|14.47|16.37|14.51|16.29|14.44|0
1719214200000|2024-06-24 07:30:00|16.33|14.48|16.24|14.4|16.41|14.56|16.24|14.4|0
1719214500000|2024-06-24 07:35:00|16.22|14.38|16.2|14.37|16.28|14.44|16.19|14.35|0
1719214800000|2024-06-24 07:40:00|16.19|14.36|16.07|14.25|16.19|14.36|16.04|14.23|0
1719215100000|2024-06-24 07:45:00|16.06|14.24|16.07|14.25|16.15|14.32|16.06|14.24|0
1719215400000|2024-06-24 07:50:00|16.06|14.24|15.93|14.13|16.06|14.24|15.91|14.11|0
1719215700000|2024-06-24 07:55:00|15.91|14.11|15.9|14.1|15.93|14.13|15.83|14.04|0
1719216000000|2024-06-24 08:00:00|15.91|14.11|15.99|14.18|16.01|14.19|15.86|14.07|0
1719216300000|2024-06-24 08:05:00|15.97|14.17|15.82|14.02|16|14.19|15.82|14.02|0
1719216600000|2024-06-24 08:10:00|15.83|14.04|15.8|14.01|15.86|14.07|15.78|14|0
1719216900000|2024-06-24 08:15:00|15.78|14|15.84|14.04|15.84|14.05|15.75|13.97|0
1719217200000|2024-06-24 08:20:00|15.83|14.02|15.75|13.97|15.84|14.05|15.75|13.97|0
1719217500000|2024-06-24 08:25:00|15.72|13.94|15.69|13.91|15.75|13.97|15.69|13.91|0
1719217800000|2024-06-24 08:30:00|15.7|13.92|15.84|14.05|15.86|14.06|15.7|13.92|0
1719218100000|2024-06-24 08:35:00|15.86|14.06|15.79|14|15.86|14.06|15.79|14|0
1719218400000|2024-06-24 08:40:00|15.78|13.99|15.77|13.99|15.82|14.03|15.73|13.95|0
1719218700000|2024-06-24 08:45:00|15.76|13.97|15.76|13.97|15.79|14|15.73|13.95|0
1719219000000|2024-06-24 08:50:00|15.77|13.99|15.94|14.14|15.94|14.14|15.76|13.97|0
1719219300000|2024-06-24 08:55:00|15.91|14.11|15.88|14.08|15.91|14.11|15.83|14.04|0
1719219600000|2024-06-24 09:00:00|15.9|14.1|15.91|14.11|15.94|14.14|15.83|14.04|0
1719219900000|2024-06-24 09:05:00|15.89|14.09|15.88|14.08|15.91|14.11|15.8|14.01|0
1719220200000|2024-06-24 09:10:00|15.86|14.07|15.94|14.13|15.94|14.13|15.86|14.07|0
1719220500000|2024-06-24 09:15:00|15.95|14.15|16|14.19|16.03|14.22|15.94|14.13|0
1719220800000|2024-06-24 09:20:00|15.98|14.17|15.95|14.15|16.02|14.2|15.92|14.12|0
1719221100000|2024-06-24 09:25:00|15.98|14.17|16.18|14.35|16.19|14.36|15.9|14.1|0
1719221400000|2024-06-24 09:30:00|16.19|14.36|15.85|14.06|16.19|14.36|15.71|13.93|0
1719221700000|2024-06-24 09:35:00|15.84|14.04|15.87|14.07|15.87|14.07|15.82|14.03|0
1719222000000|2024-06-24 09:40:00|15.85|14.06|15.91|14.11|15.95|14.14|15.85|14.06|0
1719222300000|2024-06-24 09:45:00|15.93|14.13|15.99|14.18|16.05|14.24|15.91|14.11|0
1719222600000|2024-06-24 09:50:00|16.01|14.19|16.09|14.26|16.1|14.28|15.99|14.18|0
1719222900000|2024-06-24 09:55:00|16.08|14.27|15.92|14.12|16.09|14.27|15.92|14.12|0
1719223200000|2024-06-24 10:00:00|15.88|14.08|15.83|14.04|15.92|14.12|15.83|14.04|0
1719223500000|2024-06-24 10:05:00|15.84|14.05|15.94|14.13|15.95|14.15|15.83|14.04|0
1719223800000|2024-06-24 10:10:00|15.92|14.12|15.94|14.13|15.98|14.17|15.92|14.12|0
1719224100000|2024-06-24 10:15:00|15.92|14.12|15.84|14.05|15.92|14.12|15.83|14.03|0
1719224400000|2024-06-24 10:20:00|15.86|14.06|15.88|14.08|15.95|14.14|15.84|14.05|0
1719224700000|2024-06-24 10:25:00|15.89|14.09|15.79|14|15.96|14.16|15.79|14|0
1719225000000|2024-06-24 10:30:00|15.77|13.99|15.92|14.11|15.92|14.11|15.77|13.99|0
1719225300000|2024-06-24 10:35:00|15.9|14.1|15.85|14.06|15.9|14.1|15.77|13.99|0
1719225600000|2024-06-24 10:40:00|15.87|14.07|15.71|13.93|15.87|14.07|15.68|13.9|0
1719225900000|2024-06-24 10:45:00|15.69|13.92|15.68|13.9|15.71|13.93|15.65|13.87|0
1719226200000|2024-06-24 10:50:00|15.66|13.89|15.69|13.91|15.78|14|15.63|13.86|0
1719226500000|2024-06-24 10:55:00|15.71|13.93|15.67|13.9|15.74|13.95|15.64|13.87|0
1719226800000|2024-06-24 11:00:00|15.66|13.88|15.55|13.79|15.66|13.88|15.55|13.79|0
1719227100000|2024-06-24 11:05:00|15.56|13.8|15.67|13.9|15.67|13.9|15.55|13.79|0
1719227400000|2024-06-24 11:10:00|15.65|13.88|15.61|13.84|15.69|13.91|15.59|13.83|0
1719227700000|2024-06-24 11:15:00|15.59|13.83|15.64|13.87|15.68|13.91|15.59|13.83|0
1719228000000|2024-06-24 11:20:00|15.65|13.88|15.82|14.03|15.84|14.05|15.65|13.88|0
1719228300000|2024-06-24 11:25:00|15.84|14.05|15.82|14.03|15.89|14.09|15.79|14|0
1719228600000|2024-06-24 11:30:00|15.81|14.02|15.84|14.04|15.9|14.1|15.79|14|0
1719228900000|2024-06-24 11:35:00|15.83|14.03|15.74|13.96|15.83|14.03|15.71|13.93|0
1719229200000|2024-06-24 11:40:00|15.75|13.97|15.67|13.89|15.79|14|15.66|13.89|0
1719229500000|2024-06-24 11:45:00|15.68|13.9|15.84|14.05|15.89|14.09|15.66|13.89|0
1719229800000|2024-06-24 11:50:00|15.86|14.06|16.03|14.22|16.07|14.25|15.8|14.01|0
1719230100000|2024-06-24 11:55:00|16.02|14.2|16.02|14.2|16.05|14.23|15.98|14.17|0
1719230400000|2024-06-24 12:00:00|16.03|14.22|16.32|14.47|16.32|14.47|16.03|14.22|0
1719230700000|2024-06-24 12:05:00|16.33|14.48|16.23|14.39|16.37|14.51|16.14|14.31|0
1719231000000|2024-06-24 12:10:00|16.22|14.38|16.22|14.38|16.24|14.4|16.14|14.31|0
1719231300000|2024-06-24 12:15:00|16.23|14.4|16.14|14.31|16.3|14.45|16.11|14.28|0
1719231600000|2024-06-24 12:20:00|16.12|14.3|15.91|14.11|16.15|14.32|15.9|14.1|0
1719231900000|2024-06-24 12:25:00|15.9|14.1|15.94|14.14|15.94|14.14|15.87|14.07|0
1719232200000|2024-06-24 12:30:00|15.93|14.12|16.07|14.25|16.1|14.28|15.93|14.12|0
1719232500000|2024-06-24 12:35:00|16.08|14.26|16.32|14.48|16.37|14.52|16.08|14.26|0
1719232800000|2024-06-24 12:40:00|16.31|14.46|16.29|14.45|16.4|14.55|16.26|14.42|0
1719233100000|2024-06-24 12:45:00|16.31|14.46|16.32|14.47|16.34|14.49|16.21|14.37|0
1719233400000|2024-06-24 12:50:00|16.34|14.49|16.29|14.44|16.4|14.54|16.22|14.39|0
1719233700000|2024-06-24 12:55:00|16.27|14.43|16.37|14.51|16.37|14.51|16.24|14.4|0
1719234000000|2024-06-24 13:00:00|16.38|14.53|16.4|14.54|16.45|14.58|16.32|14.48|0
1719234300000|2024-06-24 13:05:00|16.41|14.56|16.46|14.6|16.48|14.61|16.36|14.51|0
1719234600000|2024-06-24 13:10:00|16.48|14.61|16.65|14.77|16.67|14.78|16.46|14.6|0
1719234900000|2024-06-24 13:15:00|16.64|14.75|16.52|14.65|16.65|14.77|16.49|14.62|0
1719235200000|2024-06-24 13:20:00|16.54|14.67|16.44|14.58|16.54|14.67|16.41|14.55|0
1719235500000|2024-06-24 13:25:00|16.46|14.59|16.37|14.52|16.57|14.69|16.34|14.49|0
1719235800000|2024-06-24 13:30:00|16.42|14.56|16.39|14.53|16.52|14.65|16.29|14.45|0
1719236100000|2024-06-24 13:35:00|16.4|14.55|16.26|14.42|16.5|14.63|16.26|14.42|0
1719236400000|2024-06-24 13:40:00|16.27|14.43|16.65|14.76|16.75|14.85|16.27|14.43|0
1719236700000|2024-06-24 13:45:00|16.68|14.79|16.55|14.67|16.71|14.82|16.38|14.53|0
1719237000000|2024-06-24 13:50:00|16.48|14.62|15.72|13.94|16.51|14.64|15.7|13.92|0
1719237300000|2024-06-24 13:55:00|15.7|13.92|15.53|13.77|15.78|13.99|15.42|13.68|0
1719237600000|2024-06-24 14:00:00|15.56|13.8|15.16|13.44|15.56|13.8|15.04|13.34|0
1719237900000|2024-06-24 14:05:00|15.18|13.46|14.71|13.05|15.25|13.52|14.71|13.05|0
1719238200000|2024-06-24 14:10:00|14.73|13.06|14.98|13.28|15.1|13.39|14.73|13.06|0
1719238500000|2024-06-24 14:15:00|14.96|13.27|15.13|13.41|15.34|13.6|14.93|13.24|0
1719238800000|2024-06-24 14:20:00|15.14|13.43|15.01|13.31|15.17|13.45|14.95|13.25|0
1719239100000|2024-06-24 14:25:00|14.99|13.29|15.69|13.92|15.8|14.01|14.98|13.28|0
1719239400000|2024-06-24 14:30:00|15.74|13.96|15.37|13.63|15.74|13.96|15.26|13.54|0
1719239700000|2024-06-24 14:35:00|15.35|13.62|15.22|13.49|15.38|13.64|15.14|13.43|0
1719240000000|2024-06-24 14:40:00|15.23|13.51|15.69|13.91|15.75|13.97|15.23|13.51|0
1719240300000|2024-06-24 14:45:00|15.71|13.93|16.03|14.22|16.07|14.25|15.55|13.79|0
1719240600000|2024-06-24 14:50:00|16.07|14.25|15.86|14.06|16.14|14.32|15.81|14.02|0
1719240900000|2024-06-24 14:55:00|15.87|14.08|15.36|13.62|15.87|14.08|15.3|13.57|0
1719241200000|2024-06-24 15:00:00|15.29|13.56|15.38|13.64|15.51|13.76|15.25|13.53|0
1719241500000|2024-06-24 15:05:00|15.39|13.65|15.45|13.7|15.51|13.76|15.36|13.62|0
1719241800000|2024-06-24 15:10:00|15.42|13.67|15.28|13.55|15.45|13.7|15.22|13.5|0
1719242100000|2024-06-24 15:15:00|15.25|13.52|15.14|13.43|15.43|13.69|15.14|13.43|0
1719242400000|2024-06-24 15:20:00|15.13|13.42|15.48|13.73|15.48|13.73|15.13|13.42|0
1719242700000|2024-06-24 15:25:00|15.45|13.7|15.25|13.52|15.62|13.85|15.16|13.44|0
1719243000000|2024-06-24 15:30:00|15.23|13.51|15.23|13.51|15.43|13.68|15.19|13.47|0
1719243300000|2024-06-24 15:35:00|15.22|13.49|15.2|13.48|15.34|13.6|15.15|13.44|0
1719243600000|2024-06-24 15:40:00|15.21|13.49|15.33|13.6|15.35|13.61|15.15|13.44|0
1719243900000|2024-06-24 15:45:00|15.32|13.59|15.38|13.64|15.45|13.7|15.26|13.53|0
1719244200000|2024-06-24 15:50:00|15.35|13.61|15.33|13.6|15.5|13.75|15.32|13.58|0
1719244500000|2024-06-24 15:55:00|15.32|13.58|15.21|13.49|15.39|13.65|15.21|13.49|0
1719244800000|2024-06-24 16:00:00|15.24|13.51|15.28|13.55|15.35|13.61|15.18|13.46|0
1719245100000|2024-06-24 16:05:00|15.3|13.57|15.42|13.67|15.51|13.76|15.3|13.57|0
1719245400000|2024-06-24 16:10:00|15.43|13.69|15.32|13.58|15.53|13.77|15.26|13.53|0
1719245700000|2024-06-24 16:15:00|15.3|13.57|15.04|13.34|15.32|13.58|15.04|13.34|0
1719246000000|2024-06-24 16:20:00|15.06|13.35|15.15|13.43|15.19|13.47|15.06|13.35|0
1719246300000|2024-06-24 16:25:00|15.12|13.41|15.13|13.42|15.22|13.5|15.09|13.38|0
1719246600000|2024-06-24 16:30:00|15.15|13.43|15.12|13.4|15.18|13.46|15.03|13.32|0
1719246900000|2024-06-24 16:35:00|15.09|13.38|15.14|13.43|15.19|13.47|14.99|13.3|0
1719247200000|2024-06-24 16:40:00|15.16|13.44|15.29|13.56|15.39|13.65|15.1|13.39|0
1719247500000|2024-06-24 16:45:00|15.33|13.59|15.29|13.56|15.4|13.66|15.22|13.49|0
1719247800000|2024-06-24 16:50:00|15.32|13.59|15.49|13.74|15.49|13.74|15.31|13.58|0
1719248100000|2024-06-24 16:55:00|15.48|13.72|15.68|13.9|15.82|14.03|15.41|13.67|0
1719248400000|2024-06-24 17:00:00|15.69|13.92|15.64|13.87|15.75|13.97|15.57|13.8|0
1719248700000|2024-06-24 17:05:00|15.63|13.86|16.15|14.32|16.29|14.45|15.61|13.85|0
1719249000000|2024-06-24 17:10:00|16.13|14.31|16.26|14.42|16.36|14.5|16.08|14.26|0
1719249300000|2024-06-24 17:15:00|16.32|14.48|16.16|14.33|16.32|14.48|16|14.19|0
1719249600000|2024-06-24 17:20:00|16.13|14.3|16.32|14.47|16.35|14.5|16.05|14.23|0
1719249900000|2024-06-24 17:25:00|16.34|14.49|15.91|14.11|16.35|14.5|15.56|13.79|0
1719250200000|2024-06-24 17:30:00|15.94|14.14|16.28|14.44|16.29|14.45|15.91|14.11|0
1719250500000|2024-06-24 17:35:00|16.25|14.41|15.75|13.97|16.26|14.42|15.75|13.97|0
1719250800000|2024-06-24 17:40:00|15.78|13.99|15.99|14.18|15.99|14.18|15.77|13.98|0
1719251100000|2024-06-24 17:45:00|16|14.19|16.02|14.2|16.1|14.27|15.91|14.11|0
1719251400000|2024-06-24 17:50:00|16.03|14.22|16.08|14.26|16.19|14.36|15.98|14.17|0
1719251700000|2024-06-24 17:55:00|16.07|14.25|15.77|13.98|16.07|14.25|15.5|13.75|0
1719252000000|2024-06-24 18:00:00|15.75|13.97|15.88|14.08|16.02|14.21|15.7|13.92|0
1719252300000|2024-06-24 18:05:00|15.89|14.09|15.8|14.01|15.94|14.13|15.76|13.98|0
1719252600000|2024-06-24 18:10:00|15.83|14.04|15.97|14.16|15.97|14.16|15.81|14.02|0
1719252900000|2024-06-24 18:15:00|15.95|14.15|15.86|14.06|16.1|14.27|15.84|14.05|0
1719253200000|2024-06-24 18:20:00|15.87|14.08|15.92|14.12|15.95|14.15|15.74|13.96|0
1719253500000|2024-06-24 18:25:00|15.9|14.1|15.89|14.09|16.03|14.22|15.87|14.07|0
1719253800000|2024-06-24 18:30:00|15.87|14.07|16.03|14.21|16.03|14.21|15.85|14.06|0
1719254100000|2024-06-24 18:35:00|16.04|14.23|15.69|13.92|16.04|14.23|15.68|13.9|0
1719254400000|2024-06-24 18:40:00|15.71|13.93|15.71|13.93|15.79|14|15.63|13.86|0
1719254700000|2024-06-24 18:45:00|15.73|13.95|15.47|13.72|15.73|13.95|15.42|13.68|0
1719255000000|2024-06-24 18:50:00|15.45|13.71|15.53|13.77|15.56|13.8|15.35|13.61|0
1719255300000|2024-06-24 18:55:00|15.52|13.76|15.58|13.81|15.67|13.9|15.5|13.75|0
1719255600000|2024-06-24 19:00:00|15.59|13.83|15.51|13.76|15.64|13.87|15.31|13.58|0
1719255900000|2024-06-24 19:05:00|15.48|13.73|15.39|13.65|15.5|13.74|15.34|13.6|0
1719256200000|2024-06-24 19:10:00|15.4|13.66|15.49|13.74|15.51|13.75|15.33|13.59|0
1719256500000|2024-06-24 19:15:00|15.53|13.77|15.63|13.86|15.69|13.91|15.46|13.71|0
1719256800000|2024-06-24 19:20:00|15.62|13.85|15.63|13.86|15.73|13.95|15.52|13.77|0
1719257100000|2024-06-24 19:25:00|15.62|13.85|15.58|13.82|15.68|13.9|15.48|13.72|0
1719257400000|2024-06-24 19:30:00|15.6|13.83|15.61|13.85|15.69|13.92|15.51|13.75|0
1719257700000|2024-06-24 19:35:00|15.6|13.83|15.66|13.89|15.77|13.99|15.47|13.72|0
1719258000000|2024-06-24 19:40:00|15.64|13.87|15.67|13.9|15.77|13.98|15.57|13.8|0
1719258300000|2024-06-24 19:45:00|15.66|13.89|15.97|14.17|16.07|14.25|15.63|13.86|0
1719258600000|2024-06-24 19:50:00|15.99|14.18|15.79|14|16.1|14.28|15.7|13.92|0
1719258900000|2024-06-24 19:55:00|15.82|14.03|16.43|14.57|16.43|14.57|15.78|14|0
1719259200000|2024-06-24 20:00:00|16.38|14.53|16.46|14.6|16.75|14.85|16.38|14.53|0
1719259500000|2024-06-24 20:05:00|16.5|14.63|16.35|14.5|16.5|14.63|16.28|14.44|0
1719259800000|2024-06-24 20:10:00|16.38|14.53|16.36|14.51|16.46|14.6|16.35|14.5|0
1719260100000|2024-06-24 20:15:00|16.35|14.49|16.36|14.51|16.41|14.55|16.31|14.46|0
1719260400000|2024-06-24 20:20:00|16.38|14.52|16.47|14.61|16.52|14.65|16.38|14.52|0
1719260700000|2024-06-24 20:25:00|16.49|14.62|16.57|14.7|16.61|14.73|16.47|14.61|0
1719261000000|2024-06-24 20:30:00|16.56|14.68|16.49|14.62|16.64|14.75|16.47|14.61|0
1719261300000|2024-06-24 20:35:00|16.47|14.61|16.44|14.58|16.49|14.62|16.42|14.56|0
1719261600000|2024-06-24 20:40:00|16.4|14.55|16.44|14.57|16.44|14.58|16.4|14.55|0
1719261900000|2024-06-24 20:45:00|16.42|14.56|16.42|14.56|16.43|14.57|16.38|14.53|0
1719262200000|2024-06-24 20:50:00|16.4|14.54|16.42|14.56|16.46|14.59|16.4|14.54|0
1719262500000|2024-06-24 20:55:00|16.41|14.55|16.37|14.52|16.47|14.61|16.36|14.51|0
1719262800000|2024-06-24 21:00:00|16.38|14.53|16.37|14.51|16.4|14.54|16.37|14.51|0
1719263100000|2024-06-24 21:05:00|16.35|14.5|16.33|14.48|16.37|14.51|16.33|14.48|0
1719263400000|2024-06-24 21:10:00|16.32|14.47|16.31|14.47|16.34|14.49|16.3|14.45|0
1719263700000|2024-06-24 21:15:00|16.32|14.46|16.31|14.46|16.32|14.46|16.29|14.45|0
1719264000000|2024-06-24 21:20:00|16.3|14.47|16.32|14.47|16.33|14.48|16.27|14.43|0
1719264300000|2024-06-24 21:25:00|16.33|14.48|16.33|14.48|16.33|14.48|16.33|14.48|0
1719264600000|2024-06-24 21:30:00|16.32|14.47|16.33|14.48|16.33|14.48|16.32|14.47|0
1719264900000|2024-06-24 21:35:00|16.32|14.47|16.33|14.48|16.33|14.48|16.32|14.47|0
1719265200000|2024-06-24 21:40:00|16.32|14.47|16.32|14.47|16.33|14.48|16.31|14.46|0
1719265500000|2024-06-24 21:45:00|16.31|14.46|16.31|14.46|16.32|14.46|16.31|14.46|0
1719265800000|2024-06-24 21:50:00|16.3|14.47|16.29|14.45|16.31|14.47|16.29|14.45|0
1719266100000|2024-06-24 21:55:00|16.3|14.46|16.32|14.47|16.32|14.47|16.29|14.46|0
1719266400000|2024-06-24 22:00:00|16.34|14.49|16.22|14.38|16.34|14.49|16.16|14.33|0
1719266700000|2024-06-24 22:05:00|16.2|14.37|16.3|14.45|16.35|14.5|16.2|14.37|0
1719267000000|2024-06-24 22:10:00|16.28|14.44|16.31|14.46|16.38|14.52|16.28|14.44|0
1719267300000|2024-06-24 22:15:00|16.29|14.45|16.28|14.43|16.33|14.48|16.25|14.41|0
1719267600000|2024-06-24 22:20:00|16.24|14.41|16.26|14.42|16.28|14.43|16.23|14.39|0
1719267900000|2024-06-24 22:25:00|16.27|14.43|16.24|14.4|16.27|14.43|16.24|14.4|0
1719268200000|2024-06-24 22:30:00|16.23|14.39|16.19|14.36|16.25|14.41|16.19|14.36|0
1719268500000|2024-06-24 22:35:00|16.21|14.37|16.22|14.39|16.26|14.42|16.2|14.37|0
1719268800000|2024-06-24 22:40:00|16.24|14.4|16.25|14.41|16.25|14.41|16.21|14.37|0
1719269100000|2024-06-24 22:45:00|16.27|14.43|16.23|14.39|16.27|14.43|16.22|14.38|0
1719269400000|2024-06-24 22:50:00|16.22|14.38|16.2|14.37|16.24|14.4|16.2|14.37|0
1719269700000|2024-06-24 22:55:00|16.22|14.38|16.25|14.41|16.25|14.41|16.21|14.38|0
1719270000000|2024-06-24 23:00:00|16.27|14.42|16.26|14.42|16.28|14.44|16.26|14.42|0
1719270300000|2024-06-24 23:05:00|16.25|14.41|16.18|14.35|16.25|14.41|16.18|14.35|0
1719270600000|2024-06-24 23:10:00|16.17|14.34|16.2|14.36|16.21|14.38|16.17|14.34|0
1719270900000|2024-06-24 23:15:00|16.18|14.35|16.2|14.36|16.2|14.36|16.16|14.33|0
1719271200000|2024-06-24 23:20:00|16.19|14.35|16.14|14.32|16.19|14.36|16.14|14.32|0
1719271500000|2024-06-24 23:25:00|16.13|14.3|16.16|14.33|16.16|14.33|16.11|14.29|0
1719271800000|2024-06-24 23:30:00|16.14|14.32|16.13|14.3|16.14|14.32|16.12|14.29|0
1719272100000|2024-06-24 23:35:00|16.14|14.31|16.16|14.33|16.18|14.35|16.14|14.31|0
1719272400000|2024-06-24 23:40:00|16.15|14.32|16.19|14.36|16.2|14.37|16.14|14.31|0
1719272700000|2024-06-24 23:45:00|16.2|14.37|16.14|14.31|16.2|14.37|16.12|14.3|0
1719273000000|2024-06-24 23:50:00|16.15|14.33|16.09|14.27|16.15|14.33|16.09|14.27|0
1719273300000|2024-06-24 23:55:00|16.1|14.28|16.1|14.28|16.12|14.29|16.09|14.27|0
1719273600000|2024-06-25 00:00:00|16.09|14.27|16.17|14.34|16.17|14.34|16.09|14.27|0
1719273900000|2024-06-25 00:05:00|16.15|14.32|16.16|14.33|16.18|14.35|16.12|14.29|0
1719274200000|2024-06-25 00:10:00|16.15|14.32|16.13|14.3|16.16|14.33|16.12|14.3|0
1719274500000|2024-06-25 00:15:00|16.12|14.29|16.47|14.61|16.51|14.64|16.1|14.28|0
1719274800000|2024-06-25 00:20:00|16.46|14.59|16.24|14.4|16.58|14.7|16.19|14.36|0
1719275100000|2024-06-25 00:25:00|16.25|14.41|16.24|14.4|16.26|14.42|16.24|14.4|0
1719275400000|2024-06-25 00:30:00|16.23|14.39|16.19|14.36|16.24|14.4|16.19|14.36|0
1719275700000|2024-06-25 00:35:00|16.18|14.35|16.21|14.37|16.21|14.37|16.17|14.34|0
1719276000000|2024-06-25 00:40:00|16.19|14.36|16.21|14.38|16.22|14.38|16.19|14.36|0
1719276300000|2024-06-25 00:45:00|16.2|14.37|16.19|14.35|16.22|14.38|16.18|14.35|0
1719276600000|2024-06-25 00:50:00|16.17|14.34|16.17|14.34|16.19|14.35|16.16|14.33|0
1719276900000|2024-06-25 00:55:00|16.16|14.33|16.3|14.45|16.33|14.48|16.15|14.32|0
1719277200000|2024-06-25 01:00:00|16.28|14.44|16.26|14.42|16.31|14.47|16.26|14.42|0
1719277500000|2024-06-25 01:05:00|16.28|14.44|16.31|14.46|16.33|14.48|16.26|14.42|0
1719277800000|2024-06-25 01:10:00|16.29|14.45|16.33|14.48|16.34|14.49|16.28|14.43|0
1719278100000|2024-06-25 01:15:00|16.31|14.46|16.41|14.55|16.46|14.59|16.31|14.46|0
1719278400000|2024-06-25 01:20:00|16.39|14.53|16.34|14.49|16.39|14.53|16.32|14.48|0
1719278700000|2024-06-25 01:25:00|16.36|14.5|16.32|14.47|16.36|14.5|16.29|14.44|0
1719279000000|2024-06-25 01:30:00|16.31|14.46|16.24|14.4|16.32|14.47|16.22|14.39|0
1719279300000|2024-06-25 01:35:00|16.25|14.41|16.2|14.37|16.27|14.43|16.2|14.37|0
1719279600000|2024-06-25 01:40:00|16.19|14.36|16.15|14.33|16.2|14.37|16.15|14.33|0
1719279900000|2024-06-25 01:45:00|16.14|14.31|16.07|14.25|16.14|14.31|16.06|14.24|0
1719280200000|2024-06-25 01:50:00|16.08|14.26|16.09|14.27|16.1|14.28|16.07|14.25|0
1719280500000|2024-06-25 01:55:00|16.07|14.25|16.1|14.28|16.1|14.28|16.07|14.25|0
1719280800000|2024-06-25 02:00:00|16.09|14.26|16.08|14.26|16.12|14.29|16.08|14.26|0
1719281100000|2024-06-25 02:05:00|16.1|14.28|16.07|14.25|16.1|14.28|16.05|14.23|0
1719281400000|2024-06-25 02:10:00|16.05|14.23|16.03|14.22|16.07|14.25|16.03|14.22|0
1719281700000|2024-06-25 02:15:00|16.02|14.2|16.01|14.2|16.03|14.22|16.01|14.2|0
1719282000000|2024-06-25 02:20:00|16.03|14.22|16.06|14.24|16.08|14.26|16.01|14.2|0
1719282300000|2024-06-25 02:25:00|16.08|14.26|16.08|14.26|16.08|14.26|16.05|14.23|0
1719282600000|2024-06-25 02:30:00|16.06|14.24|16.06|14.24|16.08|14.26|16.04|14.23|0
1719282900000|2024-06-25 02:35:00|16.07|14.25|16.04|14.23|16.08|14.26|16.04|14.23|0
1719283200000|2024-06-25 02:40:00|16.05|14.24|16.02|14.2|16.06|14.24|16.01|14.2|0
1719283500000|2024-06-25 02:45:00|16.01|14.21|16.04|14.22|16.05|14.23|16.01|14.2|0
1719283800000|2024-06-25 02:50:00|16.05|14.24|16.05|14.24|16.05|14.24|16.04|14.22|0
1719284100000|2024-06-25 02:55:00|16.04|14.23|16.05|14.23|16.05|14.24|16.04|14.22|0
1719284400000|2024-06-25 03:00:00|16.04|14.22|16.03|14.22|16.04|14.22|16.02|14.21|0
1719284700000|2024-06-25 03:05:00|16.02|14.2|16|14.19|16.02|14.2|16|14.19|0
1719285000000|2024-06-25 03:10:00|15.94|14.13|15.87|14.07|15.94|14.13|15.86|14.06|0
1719285300000|2024-06-25 03:15:00|15.89|14.09|15.9|14.1|15.92|14.12|15.87|14.07|0
1719285600000|2024-06-25 03:20:00|15.89|14.09|15.82|14.03|15.9|14.1|15.82|14.03|0
1719285900000|2024-06-25 03:25:00|15.84|14.04|15.85|14.06|15.85|14.06|15.84|14.04|0
1719286200000|2024-06-25 03:30:00|15.87|14.07|15.88|14.08|15.9|14.1|15.87|14.07|0
1719286500000|2024-06-25 03:35:00|15.87|14.09|15.9|14.1|15.91|14.11|15.87|14.08|0
1719286800000|2024-06-25 03:40:00|15.88|14.08|15.86|14.07|15.91|14.11|15.86|14.07|0
1719287100000|2024-06-25 03:45:00|15.87|14.08|15.78|14|15.88|14.08|15.78|14|0
1719287400000|2024-06-25 03:50:00|15.77|13.98|15.76|13.98|15.81|14.02|15.75|13.97|0
1719287700000|2024-06-25 03:55:00|15.78|13.99|15.75|13.96|15.78|13.99|15.75|13.96|0
1719288000000|2024-06-25 04:00:00|15.76|13.98|15.78|13.99|15.79|14.01|15.76|13.98|0
1719288300000|2024-06-25 04:05:00|15.76|13.98|15.74|13.96|15.76|13.98|15.74|13.96|0
1719288600000|2024-06-25 04:10:00|15.73|13.95|15.74|13.96|15.74|13.96|15.73|13.95|0
1719288900000|2024-06-25 04:15:00|15.76|13.95|15.77|13.99|15.77|13.99|15.76|13.95|0
1719289200000|2024-06-25 04:20:00|15.79|14|15.79|14|15.79|14|15.79|14|0
1719289500000|2024-06-25 04:25:00|15.77|13.99|15.77|13.99|15.79|14|15.75|13.97|0
1719289800000|2024-06-25 04:30:00|15.76|13.98|15.79|14.01|15.79|14.01|15.76|13.98|0
1719290100000|2024-06-25 04:35:00|15.78|14|15.72|13.94|15.79|14|15.7|13.92|0
1719290400000|2024-06-25 04:40:00|15.7|13.93|15.7|13.93|15.71|13.93|15.69|13.91|0
1719290700000|2024-06-25 04:45:00|15.72|13.94|15.73|13.95|15.73|13.95|15.7|13.93|0
1719291000000|2024-06-25 04:50:00|15.72|13.94|15.7|13.92|15.73|13.95|15.68|13.91|0
1719291300000|2024-06-25 04:55:00|15.69|13.91|15.68|13.91|15.7|13.92|15.68|13.91|0
1719291600000|2024-06-25 05:00:00|15.69|13.92|15.7|13.92|15.7|13.92|15.68|13.91|0
1719291900000|2024-06-25 05:05:00|15.71|13.93|15.68|13.91|15.71|13.93|15.68|13.91|0
1719292200000|2024-06-25 05:10:00|15.69|13.9|15.69|13.92|15.7|13.92|15.68|13.9|0
1719292500000|2024-06-25 05:15:00|15.68|13.91|15.68|13.9|15.69|13.92|15.68|13.9|0
1719292800000|2024-06-25 05:20:00|15.69|13.92|15.68|13.9|15.69|13.92|15.68|13.9|0
1719293100000|2024-06-25 05:25:00|15.69|13.91|15.69|13.91|15.71|13.93|15.68|13.9|0
1719293400000|2024-06-25 05:30:00|15.67|13.9|15.67|13.9|15.71|13.93|15.67|13.9|0
1719293700000|2024-06-25 05:35:00|15.63|13.86|15.65|13.88|15.66|13.88|15.61|13.84|0
1719294000000|2024-06-25 05:40:00|15.66|13.87|15.62|13.85|15.66|13.88|15.62|13.85|0
1719294300000|2024-06-25 05:45:00|15.61|13.84|15.68|13.91|15.7|13.92|15.61|13.84|0
1719294600000|2024-06-25 05:50:00|15.67|13.9|15.65|13.88|15.68|13.91|15.64|13.87|0
1719294900000|2024-06-25 05:55:00|15.67|13.89|15.69|13.91|15.7|13.92|15.65|13.88|0
1719295200000|2024-06-25 06:00:00|15.7|13.92|15.78|13.99|15.79|14|15.68|13.91|0
1719295500000|2024-06-25 06:05:00|15.79|14|15.81|14.02|15.81|14.02|15.76|13.98|0
1719295800000|2024-06-25 06:10:00|15.79|14|15.92|14.12|15.92|14.12|15.76|13.97|0
1719296100000|2024-06-25 06:15:00|15.93|14.13|15.88|14.09|15.93|14.13|15.85|14.06|0
1719296400000|2024-06-25 06:20:00|15.9|14.1|16.12|14.3|16.19|14.36|15.88|14.09|0
1719296700000|2024-06-25 06:25:00|16.11|14.29|16.06|14.24|16.13|14.3|16.06|14.24|0
1719297000000|2024-06-25 06:30:00|16.08|14.26|16.01|14.2|16.08|14.26|16|14.19|0
1719297300000|2024-06-25 06:35:00|16.02|14.21|15.98|14.17|16.02|14.21|15.9|14.1|0
1719297600000|2024-06-25 06:40:00|15.96|14.16|16.03|14.21|16.07|14.25|15.96|14.16|0
1719297900000|2024-06-25 06:45:00|16.04|14.23|16.01|14.2|16.06|14.24|15.98|14.17|0
1719298200000|2024-06-25 06:50:00|15.99|14.18|16.07|14.25|16.09|14.27|15.99|14.18|0
1719298500000|2024-06-25 06:55:00|16.06|14.24|16.09|14.26|16.1|14.28|16|14.19|0
1719298800000|2024-06-25 07:00:00|16.05|14.24|16.17|14.34|16.21|14.38|16.05|14.24|0
1719299100000|2024-06-25 07:05:00|16.18|14.35|16.24|14.41|16.3|14.46|16.15|14.32|0
1719299400000|2024-06-25 07:10:00|16.23|14.39|16.41|14.55|16.41|14.55|16.21|14.38|0
1719299700000|2024-06-25 07:15:00|16.39|14.54|16.36|14.5|16.44|14.58|16.26|14.42|0
1719300000000|2024-06-25 07:20:00|16.37|14.51|16.22|14.39|16.41|14.55|16.16|14.33|0
1719300300000|2024-06-25 07:25:00|16.26|14.42|16.42|14.56|16.49|14.62|16.26|14.42|0
1719300600000|2024-06-25 07:30:00|16.4|14.55|16.35|14.5|16.44|14.57|16.3|14.46|0
1719300900000|2024-06-25 07:35:00|16.37|14.52|16.45|14.59|16.5|14.63|16.3|14.46|0
1719301200000|2024-06-25 07:40:00|16.43|14.57|16.61|14.73|16.61|14.73|16.4|14.54|0
1719301500000|2024-06-25 07:45:00|16.6|14.72|16.6|14.72|16.61|14.73|16.5|14.63|0
1719301800000|2024-06-25 07:50:00|16.61|14.73|16.48|14.61|16.61|14.73|16.44|14.58|0
1719302100000|2024-06-25 07:55:00|16.46|14.6|16.54|14.67|16.61|14.73|16.44|14.58|0
1719302400000|2024-06-25 08:00:00|16.58|14.7|16.54|14.67|16.66|14.77|16.52|14.65|0
1719302700000|2024-06-25 08:05:00|16.56|14.68|16.44|14.58|16.57|14.7|16.42|14.56|0
1719303000000|2024-06-25 08:10:00|16.46|14.59|16.31|14.46|16.46|14.59|16.31|14.46|0
1719303300000|2024-06-25 08:15:00|16.32|14.48|16.19|14.36|16.36|14.51|16.18|14.35|0
1719303600000|2024-06-25 08:20:00|16.2|14.37|16.06|14.24|16.2|14.37|16.06|14.24|0
1719303900000|2024-06-25 08:25:00|16.05|14.23|16.06|14.24|16.11|14.29|16.03|14.21|0
1719304200000|2024-06-25 08:30:00|16.08|14.26|15.93|14.13|16.09|14.27|15.91|14.11|0
1719304500000|2024-06-25 08:35:00|15.91|14.11|16.03|14.21|16.03|14.21|15.91|14.11|0
1719304800000|2024-06-25 08:40:00|16.01|14.2|16.06|14.24|16.06|14.24|15.91|14.11|0
1719305100000|2024-06-25 08:45:00|16.07|14.25|16.09|14.27|16.1|14.28|16.01|14.2|0
1719305400000|2024-06-25 08:50:00|16.07|14.25|16.04|14.22|16.12|14.29|15.97|14.16|0
1719305700000|2024-06-25 08:55:00|16.02|14.21|15.92|14.12|16.05|14.24|15.91|14.11|0
1719306000000|2024-06-25 09:00:00|15.91|14.11|15.86|14.06|15.92|14.12|15.81|14.02|0
1719306300000|2024-06-25 09:05:00|15.87|14.08|15.79|14|15.9|14.1|15.76|13.98|0
1719306600000|2024-06-25 09:10:00|15.81|14.02|15.9|14.1|15.97|14.16|15.81|14.02|0
1719306900000|2024-06-25 09:15:00|15.89|14.09|15.92|14.12|15.93|14.13|15.84|14.05|0
1719307200000|2024-06-25 09:20:00|15.9|14.1|15.79|14|15.9|14.1|15.77|13.99|0
1719307500000|2024-06-25 09:25:00|15.77|13.99|15.68|13.9|15.79|14|15.66|13.89|0
1719307800000|2024-06-25 09:30:00|15.69|13.92|15.63|13.86|15.69|13.92|15.61|13.84|0
1719308100000|2024-06-25 09:35:00|15.61|13.84|15.74|13.96|15.75|13.97|15.61|13.84|0
1719308400000|2024-06-25 09:40:00|15.75|13.97|15.69|13.91|15.78|14|15.67|13.9|0
1719308700000|2024-06-25 09:45:00|15.7|13.93|15.75|13.97|15.75|13.97|15.64|13.87|0
1719309000000|2024-06-25 09:50:00|15.72|13.94|15.73|13.95|15.75|13.97|15.65|13.88|0
1719309300000|2024-06-25 09:55:00|15.75|13.97|15.62|13.85|15.78|13.99|15.62|13.85|0
1719309600000|2024-06-25 10:00:00|15.6|13.84|15.73|13.95|15.73|13.95|15.57|13.81|0
1719309900000|2024-06-25 10:05:00|15.75|13.96|15.78|13.99|15.78|13.99|15.68|13.91|0
1719310200000|2024-06-25 10:10:00|15.76|13.98|15.7|13.92|15.76|13.98|15.67|13.9|0
1719310500000|2024-06-25 10:15:00|15.71|13.93|15.66|13.89|15.71|13.93|15.62|13.85|0
1719310800000|2024-06-25 10:20:00|15.65|13.88|15.71|13.93|15.72|13.94|15.65|13.88|0
1719311100000|2024-06-25 10:25:00|15.72|13.94|15.69|13.91|15.74|13.96|15.64|13.87|0
1719311400000|2024-06-25 10:30:00|15.7|13.92|15.72|13.94|15.75|13.97|15.69|13.91|0
1719311700000|2024-06-25 10:35:00|15.74|13.96|15.69|13.91|15.74|13.96|15.61|13.84|0
1719312000000|2024-06-25 10:40:00|15.67|13.9|15.73|13.95|15.77|13.98|15.67|13.89|0
1719312300000|2024-06-25 10:45:00|15.72|13.94|15.81|14.02|15.85|14.05|15.72|13.94|0
1719312600000|2024-06-25 10:50:00|15.83|14.04|15.73|13.95|15.83|14.04|15.68|13.91|0
1719312900000|2024-06-25 10:55:00|15.75|13.96|15.67|13.89|15.76|13.98|15.64|13.87|0
1719313200000|2024-06-25 11:00:00|15.68|13.91|15.7|13.92|15.75|13.96|15.61|13.84|0
1719313500000|2024-06-25 11:05:00|15.71|13.93|15.71|13.93|15.74|13.96|15.68|13.91|0
1719313800000|2024-06-25 11:10:00|15.7|13.92|15.6|13.83|15.74|13.96|15.6|13.83|0
1719314100000|2024-06-25 11:15:00|15.58|13.82|15.52|13.76|15.66|13.89|15.49|13.74|0
1719314400000|2024-06-25 11:20:00|15.5|13.75|15.76|13.97|15.79|14|15.49|13.74|0
1719314700000|2024-06-25 11:25:00|15.74|13.96|15.64|13.87|15.76|13.98|15.63|13.86|0
1719315000000|2024-06-25 11:30:00|15.66|13.89|15.66|13.88|15.69|13.91|15.61|13.84|0
1719315300000|2024-06-25 11:35:00|15.67|13.9|15.69|13.91|15.69|13.91|15.61|13.84|0
1719315600000|2024-06-25 11:40:00|15.7|13.93|15.86|14.07|15.94|14.14|15.66|13.88|0
1719315900000|2024-06-25 11:45:00|15.88|14.08|15.78|13.99|15.88|14.08|15.75|13.97|0
1719316200000|2024-06-25 11:50:00|15.8|14.01|15.73|13.95|15.8|14.01|15.7|13.92|0
1719316500000|2024-06-25 11:55:00|15.71|13.94|15.65|13.88|15.76|13.98|15.62|13.85|0
1719316800000|2024-06-25 12:00:00|15.62|13.85|15.62|13.85|15.67|13.89|15.59|13.82|0
1719317100000|2024-06-25 12:05:00|15.63|13.86|15.54|13.78|15.63|13.86|15.49|13.74|0
1719317400000|2024-06-25 12:10:00|15.52|13.76|15.55|13.79|15.62|13.85|15.52|13.76|0
1719317700000|2024-06-25 12:15:00|15.54|13.78|15.58|13.82|15.61|13.85|15.54|13.78|0
1719318000000|2024-06-25 12:20:00|15.59|13.83|15.5|13.75|15.59|13.83|15.49|13.73|0
1719318300000|2024-06-25 12:25:00|15.52|13.76|15.55|13.79|15.58|13.82|15.5|13.75|0
1719318600000|2024-06-25 12:30:00|15.61|13.84|15.7|13.93|15.83|14.04|15.59|13.83|0
1719318900000|2024-06-25 12:35:00|15.71|13.92|15.64|13.87|15.71|13.93|15.61|13.84|0
1719319200000|2024-06-25 12:40:00|15.62|13.85|15.73|13.95|15.99|14.18|15.62|13.85|0
1719319500000|2024-06-25 12:45:00|15.75|13.96|15.68|13.91|15.75|13.96|15.62|13.85|0
1719319800000|2024-06-25 12:50:00|15.67|13.89|15.68|13.91|15.7|13.92|15.6|13.84|0
1719320100000|2024-06-25 12:55:00|15.66|13.89|15.52|13.76|15.66|13.89|15.46|13.71|0
1719320400000|2024-06-25 13:00:00|15.51|13.75|15.47|13.72|15.57|13.81|15.47|13.72|0
1719320700000|2024-06-25 13:05:00|15.49|13.74|15.44|13.69|15.49|13.74|15.41|13.67|0
1719321000000|2024-06-25 13:10:00|15.46|13.71|15.35|13.62|15.49|13.73|15.33|13.59|0
1719321300000|2024-06-25 13:15:00|15.36|13.63|15.36|13.62|15.42|13.68|15.33|13.59|0
1719321600000|2024-06-25 13:20:00|15.37|13.63|15.27|13.54|15.39|13.65|15.24|13.52|0
1719321900000|2024-06-25 13:25:00|15.3|13.56|15.43|13.69|15.51|13.76|15.3|13.56|0
1719322200000|2024-06-25 13:30:00|15.61|13.84|15.73|13.95|15.81|14.02|15.58|13.81|0
1719322500000|2024-06-25 13:35:00|15.72|13.94|15.76|13.98|15.89|14.09|15.7|13.92|0
1719322800000|2024-06-25 13:40:00|15.75|13.96|15.65|13.88|15.83|14.03|15.51|13.75|0
1719323100000|2024-06-25 13:45:00|15.71|13.93|15.66|13.89|15.75|13.96|15.6|13.84|0
1719323400000|2024-06-25 13:50:00|15.68|13.91|15.85|14.06|15.87|14.07|15.57|13.81|0
1719323700000|2024-06-25 13:55:00|15.84|14.05|16.01|14.2|16.03|14.22|15.81|14.02|0
1719324000000|2024-06-25 14:00:00|15.97|14.17|15.5|13.75|15.99|14.18|15.47|13.72|0
1719324300000|2024-06-25 14:05:00|15.52|13.76|15.56|13.8|15.68|13.9|15.46|13.71|0
1719324600000|2024-06-25 14:10:00|15.55|13.79|15.41|13.66|15.6|13.83|15.33|13.59|0
1719324900000|2024-06-25 14:15:00|15.34|13.61|15.51|13.76|15.67|13.9|15.33|13.59|0
1719325200000|2024-06-25 14:20:00|15.53|13.77|15.45|13.7|15.62|13.86|15.4|13.66|0
1719325500000|2024-06-25 14:25:00|15.47|13.72|15.45|13.7|15.53|13.77|15.37|13.63|0
1719325800000|2024-06-25 14:30:00|15.43|13.69|15.43|13.69|15.56|13.8|15.26|13.53|0
1719326100000|2024-06-25 14:35:00|15.45|13.7|15.43|13.68|15.57|13.81|15.37|13.63|0
1719326400000|2024-06-25 14:40:00|15.42|13.67|15.51|13.75|15.56|13.79|15.35|13.61|0
1719326700000|2024-06-25 14:45:00|15.54|13.78|15.55|13.79|15.63|13.86|15.51|13.75|0
1719327000000|2024-06-25 14:50:00|15.54|13.78|15.65|13.88|15.74|13.96|15.51|13.75|0
1719327300000|2024-06-25 14:55:00|15.68|13.9|15.63|13.86|15.77|13.99|15.57|13.8|0
1719327600000|2024-06-25 15:00:00|15.61|13.85|15.57|13.8|15.71|13.93|15.5|13.75|0
1719327900000|2024-06-25 15:05:00|15.55|13.79|15.66|13.89|15.71|13.93|15.45|13.71|0
1719328200000|2024-06-25 15:10:00|15.67|13.91|15.33|13.59|15.71|13.93|15.31|13.58|0
1719328500000|2024-06-25 15:15:00|15.31|13.58|15.22|13.5|15.37|13.63|15.11|13.4|0
1719328800000|2024-06-25 15:20:00|15.2|13.48|15.33|13.59|15.42|13.67|15.16|13.44|0
1719329100000|2024-06-25 15:25:00|15.34|13.6|15.19|13.47|15.51|13.76|15.19|13.47|0
1719329400000|2024-06-25 15:30:00|15.2|13.48|15.06|13.36|15.2|13.48|15.06|13.36|0
1719329700000|2024-06-25 15:35:00|15.08|13.37|15.19|13.47|15.22|13.49|15.06|13.36|0
1719330000000|2024-06-25 15:40:00|15.17|13.45|15.18|13.46|15.28|13.55|15.15|13.44|0
1719330300000|2024-06-25 15:45:00|15.17|13.45|15.18|13.46|15.23|13.51|15.04|13.34|0
1719330600000|2024-06-25 15:50:00|15.2|13.48|15|13.3|15.21|13.49|14.98|13.29|0
1719330900000|2024-06-25 15:55:00|14.97|13.27|15.01|13.31|15.07|13.37|14.97|13.27|0
1719331200000|2024-06-25 16:00:00|15.06|13.35|15.13|13.42|15.18|13.46|15.01|13.31|0
1719331500000|2024-06-25 16:05:00|15.15|13.43|15.16|13.45|15.18|13.46|15.05|13.35|0
1719331800000|2024-06-25 16:10:00|15.18|13.46|15.25|13.53|15.28|13.55|15.13|13.42|0
1719332100000|2024-06-25 16:15:00|15.24|13.51|15.34|13.61|15.45|13.71|15.24|13.51|0
1719332400000|2024-06-25 16:20:00|15.33|13.59|15.48|13.73|15.58|13.82|15.31|13.58|0
1719332700000|2024-06-25 16:25:00|15.5|13.75|15.47|13.72|15.5|13.75|15.31|13.58|0
1719333000000|2024-06-25 16:30:00|15.48|13.73|15.78|14|15.78|14|15.48|13.73|0
1719333300000|2024-06-25 16:35:00|15.8|14.01|15.62|13.85|15.83|14.04|15.61|13.84|0
1719333600000|2024-06-25 16:40:00|15.61|13.84|15.8|14.01|15.89|14.09|15.59|13.83|0
1719333900000|2024-06-25 16:45:00|15.81|14.02|15.83|14.03|16.15|14.32|15.81|14.02|0
1719334200000|2024-06-25 16:50:00|15.84|14.05|16.02|14.21|16.05|14.23|15.75|13.96|0
1719334500000|2024-06-25 16:55:00|16.03|14.22|15.89|14.09|16.12|14.29|15.89|14.09|0
1719334800000|2024-06-25 17:00:00|15.9|14.1|16.11|14.29|16.13|14.3|15.9|14.1|0
1719335100000|2024-06-25 17:05:00|16.13|14.3|15.82|14.03|16.15|14.33|15.82|14.03|0
1719335400000|2024-06-25 17:10:00|15.85|14.06|15.63|13.86|15.85|14.06|15.6|13.83|0
1719335700000|2024-06-25 17:15:00|15.64|13.87|15.69|13.91|15.79|14|15.63|13.86|0
1719336000000|2024-06-25 17:20:00|15.67|13.9|15.66|13.88|15.71|13.93|15.58|13.82|0
1719336300000|2024-06-25 17:25:00|15.64|13.87|15.4|13.66|15.66|13.88|15.4|13.66|0
1719336600000|2024-06-25 17:30:00|15.42|13.67|15.5|13.74|15.55|13.79|15.4|13.66|0
1719336900000|2024-06-25 17:35:00|15.51|13.76|15.46|13.71|15.56|13.8|15.37|13.63|0
1719337200000|2024-06-25 17:40:00|15.48|13.73|15.31|13.57|15.48|13.73|15.28|13.55|0
1719337500000|2024-06-25 17:45:00|15.29|13.56|15.23|13.5|15.32|13.59|15.21|13.49|0
1719337800000|2024-06-25 17:50:00|15.21|13.49|15.23|13.5|15.33|13.6|15.12|13.41|0
1719338100000|2024-06-25 17:55:00|15.21|13.49|15.21|13.49|15.26|13.53|15.16|13.45|0
1719338400000|2024-06-25 18:00:00|15.24|13.51|15.22|13.5|15.3|13.57|15.18|13.46|0
1719338700000|2024-06-25 18:05:00|15.24|13.51|15.11|13.4|15.28|13.55|15.1|13.39|0
1719339000000|2024-06-25 18:10:00|15.08|13.38|15.1|13.39|15.13|13.42|14.9|13.21|0
1719339300000|2024-06-25 18:15:00|15.08|13.37|15.02|13.32|15.13|13.41|15|13.31|0
1719339600000|2024-06-25 18:20:00|15.03|13.33|14.99|13.29|15.13|13.41|14.97|13.28|0
1719339900000|2024-06-25 18:25:00|15|13.3|14.67|13.01|15|13.3|14.65|12.99|0
1719340200000|2024-06-25 18:30:00|14.68|13.02|14.91|13.22|14.91|13.22|14.67|13.01|0
1719340500000|2024-06-25 18:35:00|14.89|13.21|14.88|13.19|15|13.3|14.86|13.18|0
1719340800000|2024-06-25 18:40:00|14.89|13.21|14.81|13.14|14.92|13.23|14.75|13.08|0
1719341100000|2024-06-25 18:45:00|14.83|13.15|15.12|13.41|15.26|13.53|14.78|13.11|0
1719341400000|2024-06-25 18:50:00|15.1|13.39|15.09|13.38|15.12|13.41|14.98|13.28|0
1719341700000|2024-06-25 18:55:00|15.06|13.35|14.92|13.23|15.13|13.42|14.92|13.23|0
1719342000000|2024-06-25 19:00:00|14.93|13.24|14.95|13.25|15.04|13.34|14.9|13.21|0
1719342300000|2024-06-25 19:05:00|14.93|13.24|14.91|13.23|14.93|13.24|14.84|13.16|0
1719342600000|2024-06-25 19:10:00|14.93|13.24|14.93|13.24|15.01|13.31|14.87|13.18|0
1719342900000|2024-06-25 19:15:00|14.91|13.22|14.82|13.14|14.91|13.22|14.73|13.06|0
1719343200000|2024-06-25 19:20:00|14.8|13.13|14.67|13.01|14.83|13.16|14.65|12.99|0
1719343500000|2024-06-25 19:25:00|14.7|13.03|14.5|12.86|14.77|13.1|14.5|12.86|0
1719343800000|2024-06-25 19:30:00|14.56|12.91|14.7|13.03|14.77|13.1|14.56|12.91|0
1719344100000|2024-06-25 19:35:00|14.71|13.05|14|12.4|15.1|13.39|13.86|12.26|0
1719344400000|2024-06-25 19:40:00|14.02|12.42|14.13|12.53|14.19|12.58|13.98|12.38|0
1719344700000|2024-06-25 19:45:00|14.14|12.54|14.18|12.58|14.21|12.61|14.07|12.47|0
1719345000000|2024-06-25 19:50:00|14.32|12.7|14.08|12.48|14.33|12.71|14.08|12.48|0
1719345300000|2024-06-25 19:55:00|14.1|12.5|13.9|12.3|14.2|12.59|13.73|12.13|0
1719345600000|2024-06-25 20:00:00|13.94|12.34|14.43|12.79|14.47|12.83|13.94|12.34|0
1719345900000|2024-06-25 20:05:00|14.44|12.81|14.34|12.71|14.44|12.81|14.29|12.68|0
1719346200000|2024-06-25 20:10:00|14.32|12.7|14.35|12.73|14.37|12.74|14.29|12.67|0
1719346500000|2024-06-25 20:15:00|14.44|12.64|14.42|12.62|14.49|12.69|14.42|12.62|0
1719346800000|2024-06-25 20:20:00|14.44|12.64|14.41|12.61|14.44|12.64|14.39|12.59|0
1719347100000|2024-06-25 20:25:00|14.42|12.62|14.44|12.64|14.44|12.64|14.39|12.59|0
1719347400000|2024-06-25 20:30:00|14.45|12.65|14.44|12.64|14.45|12.65|14.42|12.62|0
1719347700000|2024-06-25 20:35:00|14.43|12.63|14.39|12.59|14.45|12.65|14.38|12.58|0
1719348000000|2024-06-25 20:40:00|14.38|12.58|14.39|12.59|14.39|12.59|14.35|12.55|0
1719348300000|2024-06-25 20:45:00|14.4|12.6|14.4|12.6|14.4|12.6|14.39|12.59|0
1719348600000|2024-06-25 20:50:00|14.42|12.62|14.37|12.57|14.42|12.62|14.37|12.57|0
1719348900000|2024-06-25 20:55:00|14.38|12.58|14.35|12.55|14.39|12.59|14.34|12.54|0
1719349200000|2024-06-25 21:00:00|14.36|12.56|14.34|12.54|14.36|12.56|14.34|12.54|0
1719349500000|2024-06-25 21:05:00|14.35|12.55|14.33|12.53|14.36|12.56|14.33|12.53|0
1719349800000|2024-06-25 21:10:00|14.34|12.54|14.32|12.52|14.34|12.54|14.3|12.5|0
1719350100000|2024-06-25 21:15:00|14.31|12.51|14.31|12.51|14.34|12.54|14.31|12.51|0
1719350400000|2024-06-25 21:20:00|14.34|12.54|14.33|12.53|14.34|12.54|14.31|12.51|0
1719350700000|2024-06-25 21:25:00|14.34|12.54|14.35|12.55|14.36|12.56|14.33|12.53|0
1719351000000|2024-06-25 21:30:00|14.36|12.56|14.34|12.54|14.36|12.56|14.33|12.53|0
1719351300000|2024-06-25 21:35:00|14.33|12.53|14.33|12.53|14.34|12.54|14.33|12.53|0
1719351600000|2024-06-25 21:40:00|14.32|12.52|14.32|12.52|14.32|12.52|14.31|12.51|0
1719351900000|2024-06-25 21:45:00|14.31|12.51|14.31|12.51|14.32|12.52|14.31|12.51|0
1719352500000|2024-06-25 21:55:00|14.3|12.5|14.33|12.53|14.33|12.53|14.3|12.5|0
1719352800000|2024-06-25 22:00:00|14.36|12.56|14.3|12.5|14.43|12.63|14.3|12.5|0
1719353100000|2024-06-25 22:05:00|14.31|12.51|14.27|12.47|14.36|12.56|14.27|12.47|0
1719353400000|2024-06-25 22:10:00|14.26|12.46|14.28|12.48|14.29|12.49|14.24|12.44|0
1719353700000|2024-06-25 22:15:00|14.27|12.47|14.24|12.44|14.28|12.48|14.2|12.4|0
1719354000000|2024-06-25 22:20:00|14.23|12.43|14.23|12.43|14.24|12.44|14.21|12.41|0
1719354300000|2024-06-25 22:25:00|14.21|12.41|14.24|12.44|14.24|12.44|14.21|12.41|0
1719354600000|2024-06-25 22:30:00|14.25|12.45|14.35|12.55|14.35|12.55|14.25|12.45|0
1719354900000|2024-06-25 22:35:00|14.36|12.56|14.35|12.55|14.38|12.58|14.31|12.51|0
1719355200000|2024-06-25 22:40:00|14.36|12.56|14.3|12.5|14.36|12.56|14.3|12.5|0
1719355500000|2024-06-25 22:45:00|14.29|12.49|14.3|12.5|14.32|12.52|14.29|12.49|0
1719355800000|2024-06-25 22:50:00|14.32|12.52|14.27|12.47|14.32|12.52|14.26|12.46|0
1719356100000|2024-06-25 22:55:00|14.26|12.46|14.26|12.46|14.27|12.47|14.26|12.46|0
1719356400000|2024-06-25 23:00:00|14.25|12.45|14.29|12.49|14.3|12.5|14.25|12.45|0
1719356700000|2024-06-25 23:05:00|14.3|12.5|14.3|12.5|14.33|12.53|14.29|12.49|0
1719357000000|2024-06-25 23:10:00|14.28|12.48|14.3|12.5|14.3|12.5|14.28|12.48|0
1719357300000|2024-06-25 23:15:00|14.29|12.49|14.3|12.5|14.3|12.5|14.28|12.48|0
1719357600000|2024-06-25 23:20:00|14.31|12.51|14.34|12.54|14.36|12.56|14.31|12.51|0
1719357900000|2024-06-25 23:25:00|14.32|12.52|14.29|12.49|14.35|12.55|14.29|12.49|0
1719358200000|2024-06-25 23:30:00|14.31|12.51|14.31|12.51|14.31|12.51|14.28|12.48|0
1719358500000|2024-06-25 23:35:00|14.32|12.52|14.33|12.53|14.33|12.53|14.32|12.52|0
1719358800000|2024-06-25 23:40:00|14.35|12.55|14.33|12.53|14.35|12.55|14.32|12.52|0
1719359100000|2024-06-25 23:45:00|14.32|12.52|14.35|12.55|14.39|12.59|14.32|12.52|0
1719359400000|2024-06-25 23:50:00|14.36|12.56|14.37|12.57|14.39|12.59|14.34|12.54|0
1719359700000|2024-06-25 23:55:00|14.38|12.58|14.37|12.57|14.38|12.58|14.36|12.56|0
1719360000000|2024-06-26 00:00:00|14.38|12.58|14.37|12.57|14.4|12.6|14.35|12.55|0
1719360300000|2024-06-26 00:05:00|14.35|12.55|14.38|12.58|14.4|12.6|14.35|12.55|0
1719360600000|2024-06-26 00:10:00|14.39|12.59|14.35|12.55|14.42|12.62|14.34|12.54|0
1719360900000|2024-06-26 00:15:00|14.26|12.64|14.2|12.59|14.29|12.67|14.17|12.57|0
1719361200000|2024-06-26 00:20:00|14.19|12.58|14.17|12.56|14.2|12.59|14.15|12.55|0
1719361500000|2024-06-26 00:25:00|14.15|12.55|14.54|12.89|14.55|12.9|14.15|12.55|0
1719361800000|2024-06-26 00:30:00|14.52|12.88|14.52|12.88|14.55|12.91|14.51|12.86|0
1719362100000|2024-06-26 00:35:00|14.54|12.89|14.54|12.89|14.55|12.9|14.51|12.86|0
1719362400000|2024-06-26 00:40:00|14.52|12.88|14.52|12.88|14.53|12.89|14.5|12.86|0
1719362700000|2024-06-26 00:45:00|14.53|12.89|14.5|12.86|14.55|12.9|14.5|12.86|0
1719363000000|2024-06-26 00:50:00|14.49|12.85|14.46|12.82|14.49|12.85|14.44|12.81|0
1719363300000|2024-06-26 00:55:00|14.44|12.81|14.43|12.79|14.47|12.83|14.4|12.77|0
1719363600000|2024-06-26 01:00:00|14.41|12.78|14.42|12.79|14.44|12.81|14.38|12.75|0
1719363900000|2024-06-26 01:05:00|14.41|12.78|14.44|12.8|14.44|12.8|14.37|12.74|0
1719364200000|2024-06-26 01:10:00|14.43|12.79|14.44|12.8|14.45|12.82|14.41|12.78|0
1719364500000|2024-06-26 01:15:00|14.42|12.79|14.35|12.72|14.44|12.8|14.33|12.71|0
1719364800000|2024-06-26 01:20:00|14.34|12.71|14.33|12.71|14.38|12.75|14.33|12.71|0
1719365100000|2024-06-26 01:25:00|14.3|12.68|14.34|12.72|14.34|12.72|14.27|12.66|0
1719365400000|2024-06-26 01:30:00|14.33|12.71|14.33|12.71|14.34|12.72|14.28|12.67|0
1719365700000|2024-06-26 01:35:00|14.32|12.7|14.36|12.73|14.36|12.73|14.31|12.69|0
1719366000000|2024-06-26 01:40:00|14.34|12.72|14.34|12.72|14.34|12.72|14.3|12.68|0
1719366300000|2024-06-26 01:45:00|14.36|12.73|14.29|12.68|14.36|12.73|14.29|12.68|0
1719366600000|2024-06-26 01:50:00|14.31|12.69|14.29|12.68|14.35|12.73|14.29|12.68|0
1719366900000|2024-06-26 01:55:00|14.28|12.66|14.25|12.64|14.29|12.68|14.23|12.62|0
1719367200000|2024-06-26 02:00:00|14.24|12.63|14.23|12.62|14.25|12.64|14.2|12.6|0
1719367500000|2024-06-26 02:05:00|14.25|12.63|14.23|12.62|14.25|12.63|14.2|12.59|0
1719367800000|2024-06-26 02:10:00|14.25|12.63|14.22|12.61|14.25|12.63|14.22|12.61|0
1719368100000|2024-06-26 02:15:00|14.23|12.62|14.24|12.63|14.24|12.63|14.23|12.62|0
1719368400000|2024-06-26 02:20:00|14.26|12.64|14.26|12.64|14.26|12.64|14.23|12.62|0
1719368700000|2024-06-26 02:25:00|14.25|12.63|14.23|12.62|14.26|12.64|14.23|12.62|0
1719369000000|2024-06-26 02:30:00|14.24|12.63|14.25|12.64|14.27|12.65|14.23|12.62|0
1719369300000|2024-06-26 02:35:00|14.27|12.65|14.27|12.65|14.28|12.67|14.25|12.64|0
1719369600000|2024-06-26 02:40:00|14.25|12.64|14.27|12.65|14.27|12.65|14.25|12.64|0
1719369900000|2024-06-26 02:45:00|14.28|12.66|14.28|12.66|14.28|12.66|14.27|12.66|0
1719370200000|2024-06-26 02:50:00|14.26|12.65|14.26|12.65|14.26|12.65|14.25|12.64|0
1719370500000|2024-06-26 02:55:00|14.25|12.64|14.25|12.63|14.26|12.65|14.25|12.63|0
1719370800000|2024-06-26 03:00:00|14.23|12.62|14.2|12.59|14.25|12.63|14.2|12.59|0
1719371100000|2024-06-26 03:05:00|14.19|12.58|14.19|12.58|14.22|12.61|14.17|12.57|0
1719371400000|2024-06-26 03:10:00|14.17|12.57|14.2|12.59|14.2|12.59|14.17|12.57|0
1719371700000|2024-06-26 03:15:00|14.21|12.6|14.24|12.63|14.26|12.64|14.2|12.59|0
1719372000000|2024-06-26 03:20:00|14.23|12.62|14.27|12.65|14.27|12.65|14.23|12.62|0
1719372300000|2024-06-26 03:25:00|14.28|12.67|14.28|12.67|14.31|12.69|14.27|12.65|0
1719372600000|2024-06-26 03:30:00|14.29|12.66|14.3|12.68|14.3|12.68|14.27|12.65|0
1719372900000|2024-06-26 03:35:00|14.31|12.69|14.34|12.72|14.37|12.74|14.3|12.68|0
1719373200000|2024-06-26 03:40:00|14.33|12.71|14.31|12.69|14.35|12.73|14.29|12.68|0
1719373500000|2024-06-26 03:45:00|14.32|12.7|14.28|12.66|14.32|12.7|14.26|12.65|0
1719373800000|2024-06-26 03:50:00|14.29|12.67|14.29|12.67|14.31|12.69|14.28|12.66|0
1719374100000|2024-06-26 03:55:00|14.31|12.69|14.28|12.66|14.31|12.69|14.28|12.66|0
1719374400000|2024-06-26 04:00:00|14.29|12.67|14.29|12.67|14.32|12.7|14.29|12.67|0
1719374700000|2024-06-26 04:05:00|14.3|12.68|14.3|12.68|14.33|12.71|14.3|12.68|0
1719375000000|2024-06-26 04:10:00|14.31|12.69|14.32|12.69|14.33|12.71|14.3|12.68|0
1719375300000|2024-06-26 04:15:00|14.31|12.68|14.34|12.72|14.34|12.72|14.3|12.68|0
1719375600000|2024-06-26 04:20:00|14.33|12.71|14.3|12.68|14.33|12.71|14.3|12.68|0
1719375900000|2024-06-26 04:25:00|14.31|12.69|14.24|12.63|14.31|12.69|14.24|12.63|0
1719376200000|2024-06-26 04:30:00|14.25|12.64|14.28|12.66|14.3|12.68|14.24|12.63|0
1719376500000|2024-06-26 04:35:00|14.27|12.65|14.24|12.62|14.27|12.65|14.23|12.62|0
1719376800000|2024-06-26 04:40:00|14.25|12.64|14.23|12.62|14.25|12.64|14.23|12.62|0
1719377100000|2024-06-26 04:45:00|14.25|12.64|14.17|12.57|14.25|12.64|14.17|12.57|0
1719377400000|2024-06-26 04:50:00|14.16|12.56|14.16|12.56|14.17|12.57|14.14|12.54|0
1719377700000|2024-06-26 04:55:00|14.17|12.57|14.2|12.59|14.2|12.59|14.17|12.57|0
1719378000000|2024-06-26 05:00:00|14.19|12.58|14.16|12.56|14.2|12.59|14.16|12.55|0
1719378300000|2024-06-26 05:05:00|14.17|12.55|14.15|12.55|14.17|12.57|14.14|12.54|0
1719378600000|2024-06-26 05:10:00|14.14|12.54|14.14|12.54|14.17|12.56|14.14|12.54|0
1719378900000|2024-06-26 05:15:00|14.15|12.55|14.14|12.54|14.15|12.55|14.14|12.54|0
1719379200000|2024-06-26 05:20:00|14.12|12.52|14.12|12.52|14.15|12.55|14.11|12.51|0
1719379500000|2024-06-26 05:25:00|14.14|12.54|14.12|12.52|14.15|12.55|14.12|12.52|0
1719379800000|2024-06-26 05:30:00|14.14|12.53|14.12|12.52|14.14|12.53|14.1|12.5|0
1719380100000|2024-06-26 05:35:00|14.13|12.53|14.11|12.51|14.13|12.53|14.11|12.51|0
1719380400000|2024-06-26 05:40:00|14.1|12.5|14.08|12.48|14.11|12.51|14.06|12.46|0
1719380700000|2024-06-26 05:45:00|14.06|12.46|14.09|12.49|14.09|12.49|14.06|12.46|0
1719381000000|2024-06-26 05:50:00|14.08|12.48|14.1|12.5|14.1|12.5|14.08|12.48|0
1719381300000|2024-06-26 05:55:00|14.09|12.49|14.05|12.45|14.09|12.49|14.02|12.42|0
1719381600000|2024-06-26 06:00:00|14.04|12.44|14.07|12.47|14.09|12.49|14.02|12.42|0
1719381900000|2024-06-26 06:05:00|14.09|12.49|14.04|12.44|14.09|12.49|14.03|12.43|0
1719382200000|2024-06-26 06:10:00|14.06|12.46|14.03|12.43|14.07|12.47|14.03|12.43|0
1719382500000|2024-06-26 06:15:00|14.04|12.44|14.02|12.42|14.07|12.47|14.02|12.42|0
1719382800000|2024-06-26 06:20:00|14.01|12.41|13.97|12.37|14.03|12.43|13.97|12.37|0
1719383100000|2024-06-26 06:25:00|13.96|12.36|13.96|12.36|13.97|12.37|13.92|12.32|0
1719383400000|2024-06-26 06:30:00|13.94|12.34|13.97|12.37|13.97|12.37|13.9|12.3|0
1719383700000|2024-06-26 06:35:00|13.98|12.38|13.95|12.35|14|12.4|13.95|12.35|0
1719384000000|2024-06-26 06:40:00|13.94|12.34|13.97|12.37|13.98|12.38|13.93|12.33|0
1719384300000|2024-06-26 06:45:00|13.95|12.35|13.98|12.38|13.98|12.38|13.94|12.34|0
1719384600000|2024-06-26 06:50:00|13.97|12.37|13.94|12.34|13.97|12.37|13.92|12.32|0
1719384900000|2024-06-26 06:55:00|13.95|12.35|14.07|12.47|14.07|12.47|13.94|12.34|0
1719385200000|2024-06-26 07:00:00|14.05|12.45|14.36|12.73|14.39|12.76|14|12.4|0
1719385500000|2024-06-26 07:05:00|14.37|12.74|13.96|12.36|14.46|12.82|13.95|12.35|0
1719385800000|2024-06-26 07:10:00|13.98|12.38|13.94|12.34|13.99|12.39|13.9|12.3|0
1719386100000|2024-06-26 07:15:00|13.92|12.32|13.81|12.21|13.94|12.34|13.81|12.21|0
1719386400000|2024-06-26 07:20:00|13.83|12.23|13.66|12.06|13.84|12.24|13.64|12.04|0
1719386700000|2024-06-26 07:25:00|13.65|12.05|13.62|12.02|13.76|12.16|13.61|12.01|0
1719387000000|2024-06-26 07:30:00|13.64|12.04|13.69|12.09|13.69|12.09|13.6|12|0
1719387300000|2024-06-26 07:35:00|13.68|12.08|13.62|12.02|13.69|12.09|13.61|12.01|0
1719387600000|2024-06-26 07:40:00|13.61|12.01|13.57|11.97|13.63|12.03|13.55|11.95|0
1719387900000|2024-06-26 07:45:00|13.55|11.95|13.58|11.98|13.61|12.01|13.53|11.93|0
1719388200000|2024-06-26 07:50:00|13.57|11.97|13.5|11.9|13.59|11.99|13.49|11.89|0
1719388500000|2024-06-26 07:55:00|13.52|11.92|13.42|11.82|13.54|11.94|13.42|11.82|0
1719388800000|2024-06-26 08:00:00|13.43|11.83|13.47|11.87|13.47|11.87|13.39|11.79|0
1719389100000|2024-06-26 08:05:00|13.46|11.86|13.55|11.95|13.83|12.23|13.46|11.86|0
1719389400000|2024-06-26 08:10:00|13.56|11.96|13.55|11.95|13.56|11.96|13.5|11.9|0
1719389700000|2024-06-26 08:15:00|13.54|11.94|13.63|12.03|13.64|12.04|13.51|11.91|0
1719390000000|2024-06-26 08:20:00|13.62|12.02|13.65|12.05|13.67|12.07|13.57|11.97|0
1719390300000|2024-06-26 08:25:00|13.64|12.04|13.6|12|13.65|12.05|13.59|11.99|0
1719390600000|2024-06-26 08:30:00|13.59|11.99|13.57|11.97|13.61|12.01|13.57|11.97|0
1719390900000|2024-06-26 08:35:00|13.59|11.99|13.57|11.97|13.61|12.01|13.57|11.97|0
1719391200000|2024-06-26 08:40:00|13.56|11.96|13.5|11.9|13.57|11.97|13.48|11.88|0
1719391500000|2024-06-26 08:45:00|13.49|11.89|13.52|11.92|13.52|11.92|13.45|11.85|0
1719391800000|2024-06-26 08:50:00|13.5|11.9|13.55|11.95|13.58|11.98|13.5|11.9|0
1719392100000|2024-06-26 08:55:00|13.54|11.94|13.61|12.01|13.63|12.03|13.53|11.93|0
1719392400000|2024-06-26 09:00:00|13.62|12.02|13.63|12.03|13.67|12.07|13.61|12.01|0
1719392700000|2024-06-26 09:05:00|13.64|12.04|13.64|12.04|13.66|12.06|13.58|11.98|0
1719393000000|2024-06-26 09:10:00|13.66|12.06|13.67|12.07|13.71|12.11|13.64|12.04|0
1719393300000|2024-06-26 09:15:00|13.66|12.06|13.68|12.08|13.69|12.09|13.62|12.02|0
1719393600000|2024-06-26 09:20:00|13.67|12.07|13.61|12.01|13.67|12.07|13.59|11.99|0
1719393900000|2024-06-26 09:25:00|13.6|12|13.64|12.04|13.68|12.08|13.6|12|0
1719394200000|2024-06-26 09:30:00|13.65|12.05|13.68|12.08|13.72|12.12|13.65|12.05|0
1719394500000|2024-06-26 09:35:00|13.69|12.09|13.76|12.16|13.76|12.16|13.69|12.09|0
1719394800000|2024-06-26 09:40:00|13.74|12.14|13.8|12.2|13.82|12.22|13.72|12.12|0
1719395100000|2024-06-26 09:45:00|13.81|12.21|13.81|12.21|13.88|12.28|13.81|12.21|0
1719395400000|2024-06-26 09:50:00|13.82|12.22|13.86|12.26|13.86|12.26|13.82|12.22|0
1719395700000|2024-06-26 09:55:00|13.85|12.25|13.91|12.31|13.91|12.31|13.85|12.25|0
1719396000000|2024-06-26 10:00:00|13.95|12.35|13.93|12.33|13.98|12.38|13.9|12.3|0
1719396300000|2024-06-26 10:05:00|13.91|12.31|13.94|12.34|13.94|12.34|13.86|12.26|0
1719396600000|2024-06-26 10:10:00|13.92|12.32|14|12.4|14.02|12.42|13.9|12.3|0
1719396900000|2024-06-26 10:15:00|14.02|12.42|14|12.4|14.1|12.5|14|12.4|0
1719397200000|2024-06-26 10:20:00|14.02|12.42|14.07|12.47|14.1|12.5|14.02|12.42|0
1719397500000|2024-06-26 10:25:00|14.08|12.48|14.1|12.5|14.17|12.56|14.08|12.48|0
1719397800000|2024-06-26 10:30:00|14.11|12.51|14.03|12.43|14.14|12.54|14.01|12.41|0
1719398100000|2024-06-26 10:35:00|14.01|12.41|14.11|12.51|14.17|12.56|14.01|12.41|0
1719398400000|2024-06-26 10:40:00|14.09|12.49|14.05|12.45|14.16|12.56|14.04|12.44|0
1719398700000|2024-06-26 10:45:00|14.06|12.46|14.04|12.44|14.08|12.48|14.02|12.42|0
1719399000000|2024-06-26 10:50:00|14.05|12.45|14.15|12.54|14.18|12.57|14.04|12.44|0
1719399300000|2024-06-26 10:55:00|14.13|12.53|14.19|12.58|14.2|12.6|14.09|12.49|0
1719399600000|2024-06-26 11:00:00|14.17|12.57|14.22|12.61|14.24|12.63|14.14|12.54|0
1719399900000|2024-06-26 11:05:00|14.23|12.62|14.3|12.68|14.36|12.74|14.23|12.62|0
1719400200000|2024-06-26 11:10:00|14.29|12.67|14.17|12.57|14.29|12.67|14.17|12.57|0
1719400500000|2024-06-26 11:15:00|14.16|12.55|14.24|12.63|14.29|12.67|14.14|12.54|0
1719400800000|2024-06-26 11:20:00|14.23|12.62|14.37|12.74|14.58|12.93|14.03|12.43|0
1719401100000|2024-06-26 11:25:00|14.35|12.73|14.44|12.81|14.52|12.87|14.35|12.73|0
1719401400000|2024-06-26 11:30:00|14.43|12.79|14.5|12.86|14.53|12.89|14.43|12.79|0
1719401700000|2024-06-26 11:35:00|14.49|12.85|14.47|12.83|14.5|12.86|14.41|12.78|0
1719402000000|2024-06-26 11:40:00|14.48|12.84|14.47|12.83|14.51|12.87|14.44|12.8|0
1719402300000|2024-06-26 11:45:00|14.48|12.84|14.44|12.8|14.5|12.86|14.39|12.76|0
1719402600000|2024-06-26 11:50:00|14.42|12.79|14.42|12.79|14.48|12.84|14.41|12.78|0
1719402900000|2024-06-26 11:55:00|14.41|12.78|14.3|12.68|14.42|12.79|14.3|12.68|0
1719403200000|2024-06-26 12:00:00|14.32|12.7|14.31|12.69|14.39|12.76|14.3|12.68|0
1719403500000|2024-06-26 12:05:00|14.33|12.71|14.37|12.75|14.45|12.81|14.31|12.69|0
1719403800000|2024-06-26 12:10:00|14.39|12.76|14.55|12.9|14.55|12.9|14.37|12.75|0
1719404100000|2024-06-26 12:15:00|14.56|12.92|14.52|12.87|14.61|12.95|14.47|12.84|0
1719404400000|2024-06-26 12:20:00|14.53|12.89|14.49|12.85|14.55|12.9|14.49|12.85|0
1719404700000|2024-06-26 12:25:00|14.5|12.86|14.65|12.99|14.68|13.02|14.5|12.86|0
1719405000000|2024-06-26 12:30:00|14.67|13.01|14.69|13.03|14.73|13.06|14.65|12.99|0
1719405300000|2024-06-26 12:35:00|14.71|13.04|14.94|13.25|14.97|13.27|14.69|13.03|0
1719405600000|2024-06-26 12:40:00|14.97|13.27|14.81|13.14|15|13.3|14.78|13.11|0
1719405900000|2024-06-26 12:45:00|14.83|13.15|15.18|13.46|15.29|13.56|14.62|12.96|0
1719406200000|2024-06-26 12:50:00|15.2|13.48|15.21|13.49|15.24|13.52|15.11|13.4|0
1719406500000|2024-06-26 12:55:00|15.2|13.48|15.26|13.53|15.32|13.59|15.17|13.45|0
1719406800000|2024-06-26 13:00:00|15.27|13.54|15.4|13.65|15.46|13.71|15.27|13.54|0
1719407100000|2024-06-26 13:05:00|15.38|13.64|15.57|13.81|15.62|13.85|15.38|13.64|0
1719407400000|2024-06-26 13:10:00|15.58|13.82|15.41|13.67|15.58|13.82|15.39|13.65|0
1719407700000|2024-06-26 13:15:00|15.39|13.65|15.35|13.61|15.42|13.68|15.33|13.59|0
1719408000000|2024-06-26 13:20:00|15.33|13.59|15.55|13.79|15.6|13.83|15.33|13.59|0
1719408300000|2024-06-26 13:25:00|15.53|13.77|15.36|13.62|15.53|13.77|15.33|13.59|0
1719408600000|2024-06-26 13:30:00|15.39|13.65|15.01|13.31|15.66|13.89|15.01|13.31|0
1719408900000|2024-06-26 13:35:00|15.03|13.33|15.12|13.41|15.17|13.45|14.87|13.19|0
1719409200000|2024-06-26 13:40:00|15.13|13.42|14.55|12.9|15.15|13.44|14.21|12.6|0
1719409500000|2024-06-26 13:45:00|14.58|12.93|14.31|12.69|14.58|12.93|14.31|12.69|0
1719409800000|2024-06-26 13:50:00|14.29|12.67|14.23|12.62|14.32|12.7|14.12|12.52|0
1719410100000|2024-06-26 13:55:00|14.26|12.65|14.33|12.71|14.45|12.82|14.19|12.58|0
1719410400000|2024-06-26 14:00:00|14.28|12.67|14.09|12.49|14.44|12.8|14.09|12.49|0
1719410700000|2024-06-26 14:05:00|14.07|12.47|14.08|12.48|14.19|12.58|13.97|12.37|0
1719411000000|2024-06-26 14:10:00|14.1|12.5|14.03|12.43|14.2|12.59|14.03|12.43|0
1719411300000|2024-06-26 14:15:00|14.04|12.44|14.01|12.41|14.1|12.5|14|12.4|0
1719411600000|2024-06-26 14:20:00|14.03|12.43|13.96|12.36|14.14|12.54|13.89|12.29|0
1719411900000|2024-06-26 14:25:00|13.94|12.34|14.45|12.81|14.51|12.86|13.94|12.34|0
1719412200000|2024-06-26 14:30:00|14.43|12.8|14.39|12.76|14.49|12.85|14.19|12.59|0
1719412500000|2024-06-26 14:35:00|14.4|12.77|14.52|12.88|14.58|12.93|14.33|12.7|0
1719412800000|2024-06-26 14:40:00|14.5|12.86|14.38|12.75|14.58|12.93|14.35|12.73|0
1719413100000|2024-06-26 14:45:00|14.4|12.77|14.25|12.64|14.41|12.78|14.2|12.6|0
1719413400000|2024-06-26 14:50:00|14.23|12.62|14.14|12.54|14.38|12.75|13.95|12.35|0
1719413700000|2024-06-26 14:55:00|14.13|12.53|14.3|12.69|14.35|12.73|14.09|12.49|0
1719414000000|2024-06-26 15:00:00|14.29|12.67|14.36|12.74|14.51|12.87|14.2|12.59|0
1719414300000|2024-06-26 15:05:00|14.39|12.76|14.6|12.95|14.63|12.98|14.3|12.68|0
1719414600000|2024-06-26 15:10:00|14.63|12.98|14.86|13.18|15|13.3|14.57|12.92|0
1719414900000|2024-06-26 15:15:00|14.84|13.16|14.51|12.87|14.87|13.19|14.51|12.87|0
1719415200000|2024-06-26 15:20:00|14.49|12.85|14.34|12.72|14.49|12.85|14.25|12.64|0
1719415500000|2024-06-26 15:25:00|14.33|12.71|14.45|12.81|14.48|12.84|14.3|12.68|0
1719415800000|2024-06-26 15:30:00|14.46|12.82|14.53|12.89|14.61|12.96|14.45|12.81|0
1719416100000|2024-06-26 15:35:00|14.55|12.9|14.38|12.76|14.56|12.92|14.34|12.72|0
1719416400000|2024-06-26 15:40:00|14.4|12.77|14.25|12.64|14.49|12.85|14.25|12.64|0
1719416700000|2024-06-26 15:45:00|14.26|12.65|14.06|12.46|14.26|12.65|14.06|12.46|0
1719417000000|2024-06-26 15:50:00|14.05|12.45|13.62|12.02|14.07|12.47|13.62|12.02|0
1719417300000|2024-06-26 15:55:00|13.58|11.98|13.68|12.08|13.81|12.21|13.58|11.98|0
1719417600000|2024-06-26 16:00:00|13.7|12.1|13.76|12.16|13.81|12.21|13.7|12.1|0
1719417900000|2024-06-26 16:05:00|13.74|12.14|13.73|12.13|13.84|12.24|13.66|12.06|0
1719418200000|2024-06-26 16:10:00|13.74|12.14|13.77|12.17|13.85|12.25|13.69|12.09|0
1719418500000|2024-06-26 16:15:00|13.75|12.15|13.74|12.14|13.82|12.22|13.71|12.11|0
1719418800000|2024-06-26 16:20:00|13.75|12.15|13.86|12.26|13.87|12.27|13.7|12.1|0
1719419100000|2024-06-26 16:25:00|13.85|12.25|13.72|12.12|13.86|12.26|13.6|12|0
1719419400000|2024-06-26 16:30:00|13.75|12.15|13.68|12.08|13.82|12.22|13.68|12.08|0
1719419700000|2024-06-26 16:35:00|13.7|12.1|13.87|12.27|13.95|12.35|13.64|12.04|0
1719420000000|2024-06-26 16:40:00|13.88|12.28|14.01|12.41|14.06|12.46|13.79|12.19|0
1719420300000|2024-06-26 16:45:00|13.99|12.39|14.19|12.58|14.22|12.61|13.94|12.34|0
1719420600000|2024-06-26 16:50:00|14.17|12.57|14.03|12.43|14.18|12.57|14.03|12.43|0
1719420900000|2024-06-26 16:55:00|14.02|12.42|13.95|12.35|14.07|12.47|13.95|12.35|0
1719421200000|2024-06-26 17:00:00|13.97|12.37|13.99|12.39|14.1|12.5|13.96|12.36|0
1719421500000|2024-06-26 17:05:00|13.97|12.37|14.07|12.47|14.17|12.56|13.96|12.36|0
1719421800000|2024-06-26 17:10:00|14.05|12.45|13.86|12.26|14.05|12.45|13.82|12.22|0
1719422100000|2024-06-26 17:15:00|13.88|12.28|14.16|12.56|14.16|12.56|13.86|12.26|0
1719422400000|2024-06-26 17:20:00|14.21|12.6|14.27|12.65|14.37|12.74|14.09|12.49|0
1719422700000|2024-06-26 17:25:00|14.25|12.64|14.09|12.49|14.3|12.68|14.09|12.49|0
1719423000000|2024-06-26 17:30:00|14.13|12.53|14.06|12.46|14.18|12.57|14.05|12.45|0
1719423300000|2024-06-26 17:35:00|14.05|12.45|14.05|12.45|14.23|12.62|14.03|12.43|0
1719423600000|2024-06-26 17:40:00|14.06|12.46|14.05|12.45|14.2|12.6|14.05|12.45|0
1719423900000|2024-06-26 17:45:00|14.03|12.43|14.11|12.51|14.14|12.54|14.03|12.43|0
1719424200000|2024-06-26 17:50:00|14.07|12.47|14.1|12.5|14.17|12.57|14.07|12.47|0
1719424500000|2024-06-26 17:55:00|14.08|12.48|13.89|12.29|14.1|12.5|13.86|12.26|0
1719424800000|2024-06-26 18:00:00|13.92|12.32|14.04|12.44|14.1|12.5|13.92|12.32|0
1719425100000|2024-06-26 18:05:00|14.03|12.43|13.97|12.37|14.1|12.5|13.96|12.36|0
1719425400000|2024-06-26 18:10:00|13.98|12.38|14.01|12.41|14.08|12.48|13.94|12.34|0
1719425700000|2024-06-26 18:15:00|14|12.4|13.97|12.37|14.01|12.41|13.91|12.31|0
1719426000000|2024-06-26 18:20:00|13.98|12.38|13.56|11.96|14.05|12.45|13.56|11.96|0
1719426300000|2024-06-26 18:25:00|13.58|11.98|13.66|12.06|13.72|12.12|13.56|11.96|0
1719426600000|2024-06-26 18:30:00|13.64|12.04|13.64|12.04|13.7|12.1|13.59|11.99|0
1719426900000|2024-06-26 18:35:00|13.63|12.03|13.82|12.22|13.83|12.23|13.62|12.02|0
1719427200000|2024-06-26 18:40:00|13.8|12.2|13.69|12.09|13.89|12.29|13.69|12.09|0
1719427500000|2024-06-26 18:45:00|13.71|12.11|13.49|11.89|13.72|12.12|13.46|11.86|0
1719427800000|2024-06-26 18:50:00|13.5|11.9|13.57|11.97|13.61|12.01|13.46|11.86|0
1719428100000|2024-06-26 18:55:00|13.58|11.98|13.74|12.14|13.74|12.14|13.56|11.96|0
1719428400000|2024-06-26 19:00:00|13.72|12.12|13.81|12.21|13.96|12.36|13.69|12.09|0
1719428700000|2024-06-26 19:05:00|13.8|12.2|13.85|12.25|13.89|12.29|13.76|12.16|0
1719429000000|2024-06-26 19:10:00|13.86|12.26|13.89|12.29|13.97|12.37|13.85|12.25|0
1719429300000|2024-06-26 19:15:00|13.88|12.28|13.83|12.23|13.92|12.32|13.78|12.18|0
1719429600000|2024-06-26 19:20:00|13.88|12.28|13.75|12.15|13.9|12.3|13.7|12.1|0
1719429900000|2024-06-26 19:25:00|13.77|12.17|13.7|12.1|13.81|12.21|13.67|12.07|0
1719430200000|2024-06-26 19:30:00|13.68|12.08|13.64|12.04|13.79|12.19|13.63|12.03|0
1719430500000|2024-06-26 19:35:00|13.63|12.03|13.6|12|13.67|12.07|13.53|11.93|0
1719430800000|2024-06-26 19:40:00|13.59|11.99|13.53|11.93|13.64|12.04|13.53|11.93|0
1719431100000|2024-06-26 19:45:00|13.56|11.96|13.66|12.06|13.71|12.11|13.54|11.94|0
1719431400000|2024-06-26 19:50:00|13.64|12.04|13.19|11.59|13.64|12.04|13.19|11.59|0
1719431700000|2024-06-26 19:55:00|13.2|11.6|13.26|11.66|13.73|12.13|12.84|11.24|0
1719432000000|2024-06-26 20:00:00|13.51|11.91|13.59|11.99|13.97|12.37|13.41|11.81|0
1719432300000|2024-06-26 20:05:00|13.56|11.96|13.59|11.99|13.63|12.03|13.4|11.8|0
1719432600000|2024-06-26 20:10:00|13.57|11.97|13.77|12.17|13.77|12.17|13.57|11.97|0
1719432900000|2024-06-26 20:15:00|13.87|12.07|13.79|11.99|13.89|12.09|13.78|11.98|0
1719433200000|2024-06-26 20:20:00|13.78|11.98|13.81|12.01|13.81|12.01|13.72|11.92|0
1719433500000|2024-06-26 20:25:00|13.82|12.02|13.84|12.04|13.84|12.04|13.8|12|0
1719433800000|2024-06-26 20:30:00|13.83|12.03|13.91|12.11|13.94|12.14|13.83|12.03|0
1719434100000|2024-06-26 20:35:00|13.92|12.12|13.95|12.15|13.99|12.19|13.91|12.11|0
1719434400000|2024-06-26 20:40:00|13.93|12.13|13.93|12.13|13.95|12.15|13.89|12.09|0
1719434700000|2024-06-26 20:45:00|13.95|12.15|13.95|12.15|13.96|12.16|13.91|12.11|0
1719435000000|2024-06-26 20:50:00|13.96|12.16|13.92|12.12|13.97|12.17|13.92|12.12|0
1719435300000|2024-06-26 20:55:00|13.9|12.1|13.86|12.06|13.9|12.1|13.85|12.05|0
1719435600000|2024-06-26 21:00:00|13.84|12.04|13.86|12.06|13.88|12.08|13.84|12.04|0
1719435900000|2024-06-26 21:05:00|13.85|12.05|13.88|12.08|13.88|12.08|13.83|12.03|0
1719436200000|2024-06-26 21:10:00|13.84|12.04|13.91|12.11|13.92|12.12|13.84|12.04|0
1719436500000|2024-06-26 21:15:00|13.9|12.1|13.9|12.1|13.9|12.1|13.9|12.1|0
1719436800000|2024-06-26 21:20:00|13.93|12.13|13.88|12.08|13.93|12.13|13.87|12.07|0
1719437100000|2024-06-26 21:25:00|13.87|12.07|13.89|12.09|13.92|12.12|13.87|12.07|0
1719437400000|2024-06-26 21:30:00|13.88|12.08|13.89|12.09|13.89|12.09|13.85|12.05|0
1719438000000|2024-06-26 21:40:00|13.91|12.11|13.89|12.09|13.91|12.11|13.89|12.09|0
1719438300000|2024-06-26 21:45:00|13.9|12.1|13.89|12.09|13.9|12.1|13.89|12.09|0
1719438600000|2024-06-26 21:50:00|13.88|12.08|13.9|12.1|13.9|12.1|13.86|12.06|0
1719438900000|2024-06-26 21:55:00|13.89|12.09|13.89|12.09|13.9|12.1|13.88|12.08|0
1719439200000|2024-06-26 22:00:00|13.88|12.08|13.87|12.07|13.9|12.1|13.73|11.93|0
1719439500000|2024-06-26 22:05:00|13.88|12.08|13.87|12.07|13.88|12.08|13.82|12.02|0
1719439800000|2024-06-26 22:10:00|13.86|12.06|13.87|12.07|13.87|12.07|13.79|11.99|0
1719440100000|2024-06-26 22:15:00|13.86|12.06|13.86|12.06|13.87|12.07|13.84|12.04|0
1719440400000|2024-06-26 22:20:00|13.84|12.04|13.94|12.14|13.95|12.15|13.83|12.03|0
1719440700000|2024-06-26 22:25:00|13.95|12.15|13.98|12.18|13.99|12.19|13.91|12.11|0
1719441000000|2024-06-26 22:30:00|13.96|12.16|13.98|12.18|13.98|12.18|13.93|12.13|0
1719441300000|2024-06-26 22:35:00|13.99|12.19|14.06|12.26|14.1|12.3|13.99|12.19|0
1719441600000|2024-06-26 22:40:00|14.07|12.27|14.11|12.31|14.12|12.32|14.03|12.23|0
1719441900000|2024-06-26 22:45:00|14.1|12.3|14.04|12.24|14.14|12.34|14.04|12.24|0
1719442200000|2024-06-26 22:50:00|14.05|12.25|14.06|12.26|14.08|12.28|14.05|12.25|0
1719442500000|2024-06-26 22:55:00|14.05|12.25|14.06|12.26|14.08|12.28|14.05|12.25|0
1719442800000|2024-06-26 23:00:00|14.08|12.28|14.11|12.31|14.11|12.31|14.06|12.26|0
1719443100000|2024-06-26 23:05:00|14.09|12.29|14.21|12.41|14.23|12.43|14.09|12.29|0
1719443400000|2024-06-26 23:10:00|14.2|12.4|14.23|12.43|14.23|12.43|14.19|12.39|0
1719443700000|2024-06-26 23:15:00|14.21|12.41|14.3|12.5|14.31|12.51|14.19|12.39|0
1719444000000|2024-06-26 23:20:00|14.31|12.51|14.35|12.55|14.39|12.59|14.31|12.51|0
1719444300000|2024-06-26 23:25:00|14.34|12.54|14.32|12.52|14.35|12.55|14.31|12.51|0
1719444600000|2024-06-26 23:30:00|14.33|12.53|14.39|12.59|14.39|12.59|14.33|12.53|0
1719444900000|2024-06-26 23:35:00|14.38|12.58|14.35|12.55|14.39|12.59|14.33|12.53|0
1719445200000|2024-06-26 23:40:00|14.36|12.56|14.33|12.53|14.4|12.6|14.33|12.53|0
1719445500000|2024-06-26 23:45:00|14.34|12.54|14.27|12.47|14.35|12.55|14.27|12.47|0
1719445800000|2024-06-26 23:50:00|14.26|12.46|14.3|12.5|14.3|12.5|14.25|12.45|0
1719446100000|2024-06-26 23:55:00|14.31|12.51|14.29|12.49|14.32|12.52|14.27|12.47|0
1719446400000|2024-06-27 00:00:00|14.3|12.5|14.3|12.5|14.38|12.58|14.28|12.48|0
1719446700000|2024-06-27 00:05:00|14.29|12.49|14.35|12.55|14.38|12.58|14.29|12.49|0
1719447000000|2024-06-27 00:10:00|14.37|12.57|14.38|12.58|14.39|12.59|14.37|12.57|0
1719447300000|2024-06-27 00:15:00|14.29|12.67|14.29|12.67|14.32|12.7|14.24|12.63|0
1719447600000|2024-06-27 00:20:00|14.27|12.66|14.26|12.64|14.32|12.7|14.24|12.63|0
1719447900000|2024-06-27 00:25:00|14.27|12.65|14.29|12.67|14.3|12.68|14.27|12.64|0
1719448200000|2024-06-27 00:30:00|14.3|12.68|14.28|12.67|14.31|12.69|14.28|12.66|0
1719448500000|2024-06-27 00:35:00|14.3|12.68|14.55|12.91|14.57|12.92|14.28|12.67|0
1719448800000|2024-06-27 00:40:00|14.54|12.9|14.49|12.85|14.61|12.95|14.48|12.84|0
1719449100000|2024-06-27 00:45:00|14.51|12.86|14.61|12.96|14.7|13.04|14.51|12.86|0
1719449400000|2024-06-27 00:50:00|14.64|12.98|14.58|12.93|14.64|12.98|14.56|12.92|0
1719449700000|2024-06-27 00:55:00|14.56|12.92|14.49|12.85|14.57|12.92|14.46|12.82|0
1719450000000|2024-06-27 01:00:00|14.47|12.83|14.46|12.83|14.5|12.86|14.4|12.77|0
1719450300000|2024-06-27 01:05:00|14.47|12.82|14.42|12.79|14.47|12.83|14.39|12.77|0
1719450600000|2024-06-27 01:10:00|14.44|12.8|14.42|12.79|14.44|12.8|14.38|12.75|0
1719450900000|2024-06-27 01:15:00|14.43|12.8|15.05|13.35|15.07|13.36|13.48|11.88|0
1719451200000|2024-06-27 01:20:00|15.04|13.34|15.07|13.36|15.11|13.4|15.02|13.32|0
1719451500000|2024-06-27 01:25:00|15.08|13.37|14.95|13.26|15.08|13.37|14.91|13.22|0
1719451800000|2024-06-27 01:30:00|14.96|13.25|14.85|13.17|14.96|13.25|14.83|13.15|0
1719452100000|2024-06-27 01:35:00|14.86|13.18|14.89|13.21|14.93|13.24|14.85|13.17|0
1719452400000|2024-06-27 01:40:00|14.88|13.19|14.89|13.21|14.91|13.22|14.86|13.18|0
1719452700000|2024-06-27 01:45:00|14.88|13.19|14.89|13.21|14.89|13.21|14.82|13.14|0
1719453000000|2024-06-27 01:50:00|14.88|13.2|14.86|13.18|14.89|13.2|14.86|13.18|0
1719453300000|2024-06-27 01:55:00|14.85|13.17|14.83|13.15|14.86|13.18|14.8|13.12|0
1719453600000|2024-06-27 02:00:00|14.81|13.13|14.73|13.07|14.83|13.15|14.73|13.07|0
1719453900000|2024-06-27 02:05:00|14.75|13.08|14.74|13.07|14.78|13.11|14.73|13.07|0
1719454200000|2024-06-27 02:10:00|14.75|13.08|14.7|13.04|14.75|13.08|14.66|13|0
1719454500000|2024-06-27 02:15:00|14.69|13.02|14.75|13.08|14.76|13.09|14.68|13.02|0
1719454800000|2024-06-27 02:20:00|14.76|13.09|14.73|13.06|14.78|13.1|14.71|13.05|0
1719455100000|2024-06-27 02:25:00|14.74|13.07|14.76|13.09|14.76|13.09|14.73|13.06|0
1719455400000|2024-06-27 02:30:00|14.75|13.08|14.77|13.1|14.79|13.11|14.74|13.07|0
1719455700000|2024-06-27 02:35:00|14.79|13.11|14.82|13.14|14.83|13.15|14.78|13.11|0
1719456000000|2024-06-27 02:40:00|14.81|13.13|14.83|13.15|14.85|13.17|14.8|13.13|0
1719456300000|2024-06-27 02:45:00|14.82|13.14|14.77|13.1|14.82|13.14|14.75|13.08|0
1719456600000|2024-06-27 02:50:00|14.75|13.08|14.8|13.12|14.81|13.14|14.74|13.07|0
1719456900000|2024-06-27 02:55:00|14.81|13.13|14.8|13.12|14.81|13.13|14.8|13.12|0
1719457200000|2024-06-27 03:00:00|14.81|13.13|14.82|13.15|14.85|13.17|14.81|13.13|0
1719457500000|2024-06-27 03:05:00|14.83|13.16|14.82|13.15|14.84|13.16|14.79|13.12|0
1719457800000|2024-06-27 03:10:00|14.81|13.13|14.82|13.14|14.84|13.16|14.79|13.12|0
1719458100000|2024-06-27 03:15:00|14.84|13.16|14.81|13.14|14.84|13.16|14.81|13.13|0
1719458400000|2024-06-27 03:20:00|14.82|13.13|14.79|13.11|14.82|13.14|14.77|13.1|0
1719458700000|2024-06-27 03:25:00|14.78|13.1|14.76|13.09|14.79|13.11|14.75|13.08|0
1719459000000|2024-06-27 03:30:00|14.77|13.1|14.76|13.09|14.77|13.1|14.74|13.07|0
1719459300000|2024-06-27 03:35:00|14.77|13.08|14.77|13.1|14.79|13.11|14.75|13.08|0
1719459600000|2024-06-27 03:40:00|14.78|13.11|14.8|13.12|14.81|13.14|14.78|13.11|0
1719459900000|2024-06-27 03:45:00|14.78|13.11|14.83|13.15|14.84|13.16|14.78|13.11|0
1719460200000|2024-06-27 03:50:00|14.84|13.16|14.84|13.16|14.85|13.17|14.83|13.15|0
1719460500000|2024-06-27 03:55:00|14.86|13.17|14.93|13.24|14.96|13.27|14.86|13.17|0
1719460800000|2024-06-27 04:00:00|14.95|13.26|14.88|13.2|14.95|13.26|14.87|13.19|0
1719461100000|2024-06-27 04:05:00|14.9|13.21|14.88|13.2|14.91|13.23|14.87|13.19|0
1719461400000|2024-06-27 04:10:00|14.9|13.21|14.93|13.24|14.94|13.25|14.88|13.2|0
1719461700000|2024-06-27 04:15:00|14.91|13.22|14.83|13.16|14.91|13.22|14.83|13.16|0
1719462000000|2024-06-27 04:20:00|14.82|13.14|14.79|13.11|14.83|13.16|14.79|13.11|0
1719462300000|2024-06-27 04:25:00|14.77|13.1|14.76|13.09|14.77|13.1|14.76|13.09|0
1719462600000|2024-06-27 04:30:00|14.77|13.08|14.75|13.08|14.77|13.1|14.74|13.07|0
1719462900000|2024-06-27 04:35:00|14.74|13.07|14.74|13.07|14.74|13.07|14.72|13.06|0
1719463200000|2024-06-27 04:40:00|14.72|13.06|14.74|13.07|14.74|13.07|14.72|13.06|0
1719463500000|2024-06-27 04:45:00|14.72|13.05|14.67|13.01|14.72|13.05|14.66|13|0
1719463800000|2024-06-27 04:50:00|14.66|13|14.63|12.97|14.66|13|14.61|12.96|0
1719464100000|2024-06-27 04:55:00|14.62|12.96|14.57|12.92|14.63|12.97|14.55|12.9|0
1719464400000|2024-06-27 05:00:00|14.56|12.91|14.58|12.93|14.63|12.97|14.56|12.91|0
1719464700000|2024-06-27 05:05:00|14.6|12.94|14.59|12.94|14.6|12.94|14.56|12.92|0
1719465000000|2024-06-27 05:10:00|14.58|12.93|14.61|12.95|14.62|12.97|14.58|12.93|0
1719465300000|2024-06-27 05:15:00|14.62|12.97|14.58|12.93|14.64|12.98|14.55|12.9|0
1719465600000|2024-06-27 05:20:00|14.57|12.92|14.54|12.9|14.58|12.93|14.54|12.9|0
1719465900000|2024-06-27 05:25:00|14.56|12.91|14.54|12.9|14.57|12.92|14.54|12.9|0
1719466200000|2024-06-27 05:30:00|14.55|12.86|14.42|12.79|14.55|12.86|14.41|12.78|0
1719466500000|2024-06-27 05:35:00|14.44|12.8|14.42|12.79|14.45|12.82|14.42|12.79|0
1719466800000|2024-06-27 05:40:00|14.41|12.78|14.38|12.75|14.42|12.79|14.35|12.72|0
1719467100000|2024-06-27 05:45:00|14.39|12.76|14.36|12.73|14.4|12.77|14.36|12.73|0
1719467400000|2024-06-27 05:50:00|14.34|12.72|14.34|12.72|14.37|12.75|14.34|12.72|0
1719467700000|2024-06-27 05:55:00|14.36|12.73|14.37|12.74|14.39|12.76|14.33|12.71|0
1719468000000|2024-06-27 06:00:00|14.34|12.72|14.28|12.66|14.36|12.73|14.25|12.64|0
1719468300000|2024-06-27 06:05:00|14.29|12.67|14.29|12.68|14.35|12.73|14.29|12.67|0
1719468600000|2024-06-27 06:10:00|14.3|12.66|14.25|12.64|14.3|12.68|14.23|12.62|0
1719468900000|2024-06-27 06:15:00|14.26|12.65|14.25|12.63|14.26|12.65|14.23|12.62|0
1719469200000|2024-06-27 06:20:00|14.23|12.62|14.22|12.61|14.23|12.62|14.17|12.57|0
1719469500000|2024-06-27 06:25:00|14.21|12.6|14.19|12.58|14.26|12.65|14.19|12.58|0
1719469800000|2024-06-27 06:30:00|14.18|12.57|14.21|12.6|14.21|12.61|14.17|12.57|0
1719470100000|2024-06-27 06:35:00|14.2|12.59|14.27|12.66|14.29|12.67|14.2|12.59|0
1719470400000|2024-06-27 06:40:00|14.28|12.67|14.26|12.64|14.3|12.68|14.24|12.63|0
1719470700000|2024-06-27 06:45:00|14.27|12.65|14.27|12.65|14.3|12.68|14.25|12.64|0
1719471000000|2024-06-27 06:50:00|14.26|12.67|14.25|12.64|14.3|12.68|14.25|12.64|0
1719471300000|2024-06-27 06:55:00|14.27|12.65|14.26|12.64|14.68|13.02|14.03|12.43|0
1719471600000|2024-06-27 07:00:00|14.27|12.66|14.2|12.59|14.27|12.66|14.14|12.54|0
1719471900000|2024-06-27 07:05:00|14.18|12.58|14.15|12.55|14.26|12.64|14.15|12.55|0
1719472200000|2024-06-27 07:10:00|14.14|12.54|14.12|12.52|14.2|12.59|14.12|12.52|0
1719472500000|2024-06-27 07:15:00|14.14|12.54|14.08|12.48|14.16|12.56|14.07|12.47|0
1719472800000|2024-06-27 07:20:00|14.07|12.47|14.11|12.51|14.12|12.52|14.05|12.45|0
1719473100000|2024-06-27 07:25:00|14.1|12.5|14.08|12.48|14.12|12.52|14.05|12.45|0
1719473400000|2024-06-27 07:30:00|14.06|12.46|14.13|12.53|14.15|12.54|14.04|12.44|0
1719473700000|2024-06-27 07:35:00|14.12|12.52|14.09|12.49|14.15|12.54|14.09|12.49|0
1719474000000|2024-06-27 07:40:00|14.1|12.5|14.17|12.57|14.2|12.59|14.1|12.5|0
1719474300000|2024-06-27 07:45:00|14.19|12.58|14.16|12.55|14.2|12.59|14.11|12.51|0
1719474600000|2024-06-27 07:50:00|14.17|12.57|14.21|12.6|14.21|12.6|14.14|12.54|0
1719474900000|2024-06-27 07:55:00|14.2|12.59|14.23|12.62|14.24|12.63|14.17|12.56|0
1719475200000|2024-06-27 08:00:00|14.24|12.63|14.18|12.58|14.26|12.64|14.17|12.56|0
1719475500000|2024-06-27 08:05:00|14.2|12.59|14.24|12.63|14.25|12.64|14.16|12.56|0
1719475800000|2024-06-27 08:10:00|14.25|12.64|14.22|12.61|14.28|12.67|14.21|12.6|0
1719476100000|2024-06-27 08:15:00|14.24|12.63|14.27|12.65|14.28|12.66|14.21|12.6|0
1719476400000|2024-06-27 08:20:00|14.28|12.66|14.4|12.77|14.41|12.78|14.27|12.65|0
1719476700000|2024-06-27 08:25:00|14.41|12.78|14.4|12.77|14.47|12.83|14.38|12.75|0
1719477000000|2024-06-27 08:30:00|14.39|12.76|14.32|12.7|14.41|12.78|14.26|12.65|0
1719477300000|2024-06-27 08:35:00|14.31|12.69|14.29|12.67|14.34|12.71|14.23|12.62|0
1719477600000|2024-06-27 08:40:00|14.28|12.66|14.26|12.65|14.32|12.7|14.23|12.62|0
1719477900000|2024-06-27 08:45:00|14.27|12.66|14.24|12.63|14.3|12.68|14.22|12.61|0
1719478200000|2024-06-27 08:50:00|14.26|12.64|14.29|12.67|14.36|12.74|14.26|12.64|0
1719478500000|2024-06-27 08:55:00|14.27|12.66|14.24|12.63|14.29|12.67|14.22|12.61|0
1719478800000|2024-06-27 09:00:00|14.27|12.65|14.25|12.63|14.28|12.67|14.2|12.59|0
1719479100000|2024-06-27 09:05:00|14.24|12.64|14.25|12.64|14.31|12.69|14.24|12.63|0
1719479400000|2024-06-27 09:10:00|14.24|12.63|14.12|12.52|14.25|12.64|14.09|12.49|0
1719479700000|2024-06-27 09:15:00|14.13|12.53|14.04|12.44|14.13|12.53|14.02|12.42|0
1719480000000|2024-06-27 09:20:00|14.05|12.45|14.1|12.5|14.1|12.5|14.04|12.44|0
1719480300000|2024-06-27 09:25:00|14.09|12.49|14.06|12.46|14.1|12.5|14.04|12.44|0
1719480600000|2024-06-27 09:30:00|14.07|12.47|14.13|12.53|14.13|12.53|14.03|12.43|0
1719480900000|2024-06-27 09:35:00|14.11|12.51|14.06|12.46|14.11|12.51|14|12.4|0
1719481200000|2024-06-27 09:40:00|14.07|12.47|14.1|12.5|14.1|12.5|14.06|12.46|0
1719481500000|2024-06-27 09:45:00|14.08|12.48|14.08|12.48|14.1|12.5|14.06|12.46|0
1719481800000|2024-06-27 09:50:00|14.1|12.5|14.08|12.48|14.11|12.51|14.07|12.47|0
1719482100000|2024-06-27 09:55:00|14.07|12.47|14.07|12.47|14.11|12.51|14.01|12.41|0
1719482400000|2024-06-27 10:00:00|14.06|12.46|14.01|12.41|14.07|12.47|13.97|12.37|0
1719482700000|2024-06-27 10:05:00|14.02|12.42|14.02|12.42|14.02|12.42|13.96|12.36|0
1719483000000|2024-06-27 10:10:00|14.04|12.44|14.06|12.46|14.08|12.48|14.02|12.42|0
1719483300000|2024-06-27 10:15:00|14.05|12.45|13.99|12.39|14.05|12.45|13.97|12.37|0
1719483600000|2024-06-27 10:20:00|13.98|12.38|13.98|12.38|14.01|12.41|13.97|12.37|0
1719483900000|2024-06-27 10:25:00|13.97|12.37|13.94|12.34|14.01|12.41|13.91|12.31|0
1719484200000|2024-06-27 10:30:00|13.92|12.32|13.91|12.31|13.96|12.36|13.87|12.27|0
1719484500000|2024-06-27 10:35:00|13.92|12.32|13.91|12.31|13.93|12.33|13.87|12.27|0
1719484800000|2024-06-27 10:40:00|13.92|12.32|13.85|12.25|13.92|12.32|13.84|12.24|0
1719485100000|2024-06-27 10:45:00|13.84|12.24|13.9|12.3|13.92|12.32|13.84|12.24|0
1719485400000|2024-06-27 10:50:00|13.92|12.32|13.93|12.33|13.99|12.39|13.91|12.31|0
1719485700000|2024-06-27 10:55:00|13.94|12.34|13.92|12.32|13.97|12.37|13.92|12.32|0
1719486000000|2024-06-27 11:00:00|13.93|12.33|14.04|12.44|14.06|12.46|13.93|12.33|0
1719486300000|2024-06-27 11:05:00|14.02|12.42|14.04|12.44|14.08|12.48|14|12.4|0
1719486600000|2024-06-27 11:10:00|14.05|12.45|14.12|12.52|14.16|12.56|14.05|12.45|0
1719486900000|2024-06-27 11:15:00|14.1|12.5|14.12|12.52|14.13|12.53|14.05|12.45|0
1719487200000|2024-06-27 11:20:00|14.13|12.53|14.13|12.53|14.17|12.57|14.09|12.49|0
1719487500000|2024-06-27 11:25:00|14.14|12.54|14.03|12.43|14.15|12.55|14.03|12.43|0
1719487800000|2024-06-27 11:30:00|14.02|12.42|13.92|12.32|14.02|12.42|13.92|12.32|0
1719488100000|2024-06-27 11:35:00|13.91|12.31|14.06|12.46|14.06|12.46|13.91|12.31|0
1719488400000|2024-06-27 11:40:00|14.07|12.47|14.01|12.41|14.08|12.48|14.01|12.41|0
1719488700000|2024-06-27 11:45:00|14|12.4|13.93|12.33|14.03|12.43|13.92|12.32|0
1719489000000|2024-06-27 11:50:00|13.94|12.34|14|12.4|14.01|12.41|13.92|12.32|0
1719489300000|2024-06-27 11:55:00|13.98|12.38|14.05|12.45|14.07|12.47|13.96|12.36|0
1719489600000|2024-06-27 12:00:00|14.07|12.47|14.06|12.46|14.12|12.52|13.95|12.35|0
1719489900000|2024-06-27 12:05:00|14.08|12.48|14.02|12.42|14.13|12.53|14.02|12.42|0
1719490200000|2024-06-27 12:10:00|14.01|12.41|14.01|12.41|14.05|12.45|13.98|12.38|0
1719490500000|2024-06-27 12:15:00|14.03|12.43|13.98|12.38|14.03|12.43|13.96|12.36|0
1719490800000|2024-06-27 12:20:00|14|12.4|14.02|12.42|14.05|12.45|13.96|12.36|0
1719491100000|2024-06-27 12:25:00|14|12.4|13.97|12.37|14.02|12.42|13.94|12.34|0
1719491400000|2024-06-27 12:30:00|13.94|12.34|13.73|12.13|14.1|12.5|13.69|12.09|0
1719491700000|2024-06-27 12:35:00|13.74|12.14|13.66|12.06|13.82|12.22|13.65|12.05|0
1719492000000|2024-06-27 12:40:00|13.67|12.07|13.7|12.1|13.74|12.14|13.65|12.05|0
1719492300000|2024-06-27 12:45:00|13.69|12.09|13.81|12.21|13.82|12.22|13.69|12.09|0
1719492600000|2024-06-27 12:50:00|13.82|12.22|13.7|12.1|13.82|12.22|13.64|12.04|0
1719492900000|2024-06-27 12:55:00|13.67|12.07|13.6|12|13.68|12.08|13.59|11.99|0
1719493200000|2024-06-27 13:00:00|13.63|12.03|13.6|12|13.67|12.07|13.59|11.99|0
1719493500000|2024-06-27 13:05:00|13.62|12.02|13.65|12.05|13.65|12.05|13.57|11.97|0
1719493800000|2024-06-27 13:10:00|13.67|12.07|13.73|12.13|13.79|12.19|13.63|12.03|0
1719494100000|2024-06-27 13:15:00|13.72|12.12|13.72|12.12|13.76|12.16|13.65|12.05|0
1719494400000|2024-06-27 13:20:00|13.73|12.13|13.77|12.17|13.79|12.19|13.7|12.1|0
1719494700000|2024-06-27 13:25:00|13.78|12.18|13.76|12.16|13.8|12.2|13.7|12.1|0
1719495000000|2024-06-27 13:30:00|13.74|12.14|13.5|11.9|13.77|12.17|13.45|11.85|0
1719495300000|2024-06-27 13:35:00|13.49|11.89|13.08|11.48|13.51|11.91|13.03|11.43|0
1719495600000|2024-06-27 13:40:00|13.07|11.47|13.08|11.48|13.24|11.64|13.07|11.47|0
1719495900000|2024-06-27 13:45:00|13.09|11.49|13.3|11.7|13.31|11.71|12.99|11.39|0
1719496200000|2024-06-27 13:50:00|13.31|11.71|13.63|12.03|13.99|12.39|13.31|11.71|0
1719496500000|2024-06-27 13:55:00|13.62|12.02|13.47|11.87|13.75|12.15|13.47|11.87|0
1719496800000|2024-06-27 14:00:00|13.46|11.86|13.48|11.88|13.5|11.9|13.27|11.67|0
1719497100000|2024-06-27 14:05:00|13.46|11.86|13.44|11.84|13.63|12.03|13.39|11.79|0
1719497400000|2024-06-27 14:10:00|13.45|11.85|13.06|11.46|13.47|11.87|13.06|11.46|0
1719497700000|2024-06-27 14:15:00|13.05|11.45|13.44|11.84|13.68|12.08|13.04|11.44|0
1719498000000|2024-06-27 14:20:00|13.47|11.87|13.39|11.79|13.48|11.88|13.34|11.74|0
1719498300000|2024-06-27 14:25:00|13.37|11.77|13.29|11.69|13.44|11.84|13.23|11.63|0
1719498600000|2024-06-27 14:30:00|13.32|11.72|13.24|11.64|13.45|11.85|13.23|11.63|0
1719498900000|2024-06-27 14:35:00|13.23|11.63|13.21|11.61|13.4|11.8|13.2|11.6|0
1719499200000|2024-06-27 14:40:00|13.24|11.64|13.3|11.7|13.34|11.74|13.15|11.55|0
1719499500000|2024-06-27 14:45:00|13.29|11.69|13.48|11.88|13.53|11.93|13.28|11.68|0
1719499800000|2024-06-27 14:50:00|13.47|11.87|13.67|12.07|13.77|12.17|13.46|11.86|0
1719500100000|2024-06-27 14:55:00|13.64|12.04|13.6|12|13.72|12.12|13.55|11.95|0
1719500400000|2024-06-27 15:00:00|13.59|11.99|13.72|12.12|13.76|12.16|13.56|11.96|0
1719500700000|2024-06-27 15:05:00|13.74|12.14|13.43|11.83|13.86|12.26|13.4|11.8|0
1719501000000|2024-06-27 15:10:00|13.44|11.84|13.44|11.84|13.47|11.87|13.31|11.71|0
1719501300000|2024-06-27 15:15:00|13.42|11.82|13.36|11.76|13.47|11.87|13.32|11.72|0
1719501600000|2024-06-27 15:20:00|13.37|11.77|13.44|11.84|13.49|11.89|13.37|11.77|0
1719501900000|2024-06-27 15:25:00|13.43|11.83|13.61|12.01|13.79|12.19|13.33|11.73|0
1719502200000|2024-06-27 15:30:00|13.64|12.04|13.85|12.25|13.94|12.34|13.64|12.04|0
1719502500000|2024-06-27 15:35:00|13.79|12.19|13.72|12.12|13.94|12.34|13.69|12.09|0
1719502800000|2024-06-27 15:40:00|13.73|12.13|13.86|12.26|13.93|12.33|13.64|12.04|0
1719503100000|2024-06-27 15:45:00|13.85|12.25|13.69|12.09|13.92|12.32|13.69|12.09|0
1719503400000|2024-06-27 15:50:00|13.7|12.1|13.73|12.13|13.78|12.18|13.67|12.07|0
1719503700000|2024-06-27 15:55:00|13.75|12.15|13.64|12.04|13.78|12.18|13.6|12|0
1719504000000|2024-06-27 16:00:00|13.67|12.07|13.56|11.96|13.71|12.11|13.54|11.94|0
1719504300000|2024-06-27 16:05:00|13.54|11.94|13.48|11.88|13.59|11.99|13.47|11.87|0
1719504600000|2024-06-27 16:10:00|13.49|11.89|13.43|11.83|13.49|11.89|13.4|11.8|0
1719504900000|2024-06-27 16:15:00|13.41|11.81|13.43|11.83|13.45|11.85|13.33|11.73|0
1719505200000|2024-06-27 16:20:00|13.44|11.84|13.31|11.71|13.44|11.84|13.29|11.69|0
1719505500000|2024-06-27 16:25:00|13.29|11.69|13.32|11.72|13.4|11.8|13.23|11.63|0
1719505800000|2024-06-27 16:30:00|13.33|11.73|13.28|11.68|13.36|11.76|13.25|11.65|0
1719506100000|2024-06-27 16:35:00|13.29|11.69|13.32|11.72|13.36|11.76|13.26|11.66|0
1719506400000|2024-06-27 16:40:00|13.3|11.7|13.29|11.69|13.43|11.83|13.29|11.69|0
1719506700000|2024-06-27 16:45:00|13.28|11.68|13.34|11.74|13.34|11.74|13.21|11.61|0
1719507000000|2024-06-27 16:50:00|13.33|11.73|13.27|11.67|13.34|11.74|13.19|11.59|0
1719507300000|2024-06-27 16:55:00|13.26|11.66|13.44|11.84|13.44|11.84|13.22|11.62|0
1719507600000|2024-06-27 17:00:00|13.42|11.82|13.26|11.66|13.42|11.82|13.21|11.61|0
1719507900000|2024-06-27 17:05:00|13.24|11.64|13.24|11.64|13.28|11.68|13.18|11.58|0
1719508200000|2024-06-27 17:10:00|13.26|11.66|13.27|11.67|13.32|11.72|13.2|11.6|0
1719508500000|2024-06-27 17:15:00|13.28|11.68|13.41|11.81|13.41|11.81|13.27|11.67|0
1719508800000|2024-06-27 17:20:00|13.4|11.8|13.19|11.59|13.4|11.8|13.17|11.57|0
1719509100000|2024-06-27 17:25:00|13.17|11.57|13.07|11.47|13.2|11.6|13.06|11.46|0
1719509400000|2024-06-27 17:30:00|13.08|11.48|13.15|11.55|13.22|11.62|13.07|11.47|0
1719509700000|2024-06-27 17:35:00|13.13|11.53|13.09|11.49|13.13|11.53|13.05|11.45|0
1719510000000|2024-06-27 17:40:00|13.07|11.47|13.17|11.57|13.2|11.6|13.02|11.42|0
1719510300000|2024-06-27 17:45:00|13.18|11.58|13.13|11.53|13.18|11.58|13.08|11.48|0
1719510600000|2024-06-27 17:50:00|13.14|11.54|13.19|11.59|13.26|11.66|13.13|11.53|0
1719510900000|2024-06-27 17:55:00|13.18|11.58|13.31|11.71|13.34|11.74|13.15|11.55|0
1719511200000|2024-06-27 18:00:00|13.34|11.74|13.65|12.05|13.83|12.23|13.34|11.74|0
1719511500000|2024-06-27 18:05:00|13.67|12.07|13.6|12|13.79|12.19|13.53|11.93|0
1719511800000|2024-06-27 18:10:00|13.61|12.01|13.72|12.12|13.77|12.17|13.57|11.97|0
1719512100000|2024-06-27 18:15:00|13.71|12.11|13.6|12|13.77|12.17|13.47|11.87|0
1719512400000|2024-06-27 18:20:00|13.58|11.98|13.58|11.98|13.65|12.05|13.53|11.93|0
1719512700000|2024-06-27 18:25:00|13.61|12.01|13.7|12.1|13.7|12.1|13.57|11.97|0
1719513000000|2024-06-27 18:30:00|13.72|12.12|13.59|11.99|13.79|12.19|13.58|11.98|0
1719513300000|2024-06-27 18:35:00|13.61|12.01|13.74|12.14|13.74|12.14|13.55|11.95|0
1719513600000|2024-06-27 18:40:00|13.73|12.13|13.74|12.14|13.78|12.18|13.69|12.09|0
1719513900000|2024-06-27 18:45:00|13.73|12.13|13.52|11.92|13.77|12.17|13.52|11.92|0
1719514200000|2024-06-27 18:50:00|13.54|11.94|13.42|11.82|13.55|11.95|13.35|11.75|0
1719514500000|2024-06-27 18:55:00|13.43|11.83|13.39|11.79|13.52|11.92|13.35|11.75|0
1719514800000|2024-06-27 19:00:00|13.38|11.78|13.32|11.72|13.41|11.81|13.31|11.71|0
1719515100000|2024-06-27 19:05:00|13.33|11.73|13.35|11.75|13.45|11.85|13.28|11.68|0
1719515400000|2024-06-27 19:10:00|13.33|11.73|13.23|11.63|13.33|11.73|13.23|11.63|0
1719515700000|2024-06-27 19:15:00|13.24|11.64|13.36|11.76|13.4|11.8|13.2|11.6|0
1719516000000|2024-06-27 19:20:00|13.37|11.77|13.26|11.66|13.37|11.77|13.24|11.64|0
1719516300000|2024-06-27 19:25:00|13.28|11.68|13.16|11.56|13.29|11.69|13.14|11.54|0
1719516600000|2024-06-27 19:30:00|13.14|11.54|13.23|11.63|13.24|11.64|13.13|11.53|0
1719516900000|2024-06-27 19:35:00|13.22|11.62|13.14|11.54|13.27|11.67|13.12|11.52|0
1719517200000|2024-06-27 19:40:00|13.16|11.56|13.19|11.59|13.21|11.61|13.08|11.48|0
1719517500000|2024-06-27 19:45:00|13.21|11.61|13.23|11.63|13.3|11.7|13.11|11.51|0
1719517800000|2024-06-27 19:50:00|13.24|11.64|13.43|11.83|13.44|11.84|13.11|11.51|0
1719518100000|2024-06-27 19:55:00|13.31|11.71|12.91|11.31|13.31|11.71|12.91|11.31|0
1719518400000|2024-06-27 20:00:00|12.84|11.24|12.78|11.18|12.85|11.25|12.74|11.14|0
1719518700000|2024-06-27 20:05:00|12.76|11.16|12.7|11.1|12.87|11.27|12.64|11.04|0
1719519000000|2024-06-27 20:10:00|12.71|11.11|12.76|11.16|12.76|11.16|12.69|11.09|0
1719519300000|2024-06-27 20:15:00|12.87|11.07|12.87|11.07|12.9|11.1|12.82|11.02|0
1719519600000|2024-06-27 20:20:00|12.89|11.09|12.81|11.01|12.9|11.1|12.81|11.01|0
1719519900000|2024-06-27 20:25:00|12.82|11.02|12.83|11.03|12.83|11.03|12.8|11|0
1719520200000|2024-06-27 20:30:00|12.82|11.02|12.83|11.03|12.83|11.03|12.82|11.02|0
1719520500000|2024-06-27 20:35:00|12.82|11.02|12.83|11.03|12.86|11.06|12.82|11.02|0
1719520800000|2024-06-27 20:40:00|12.84|11.04|12.87|11.07|12.87|11.07|12.83|11.03|0
1719521100000|2024-06-27 20:45:00|12.85|11.05|12.84|11.04|12.87|11.07|12.84|11.04|0
1719521400000|2024-06-27 20:50:00|12.85|11.05|12.85|11.05|12.85|11.05|12.84|11.04|0
1719521700000|2024-06-27 20:55:00|12.86|11.06|12.86|11.06|12.88|11.08|12.84|11.04|0
1719522000000|2024-06-27 21:00:00|12.85|11.05|12.86|11.06|12.87|11.07|12.85|11.05|0
1719522300000|2024-06-27 21:05:00|12.85|11.05|12.81|11.01|12.85|11.05|12.66|10.86|0
1719522600000|2024-06-27 21:10:00|12.83|11.03|12.87|11.07|12.87|11.07|12.83|11.03|0
1719522900000|2024-06-27 21:15:00|12.88|11.08|12.76|10.96|12.88|11.08|12.69|10.89|0
1719523200000|2024-06-27 21:20:00|12.77|10.97|12.77|10.97|12.8|11|12.77|10.97|0
1719523500000|2024-06-27 21:25:00|12.78|10.98|12.8|11|12.81|11.01|12.78|10.98|0
1719523800000|2024-06-27 21:30:00|12.81|11.01|12.82|11.02|12.84|11.04|12.81|11.01|0
1719524100000|2024-06-27 21:35:00|12.84|11.04|12.83|11.03|12.84|11.04|12.83|11.03|0
1719524400000|2024-06-27 21:40:00|12.84|11.04|12.83|11.03|12.84|11.04|12.83|11.03|0
1719524700000|2024-06-27 21:45:00|12.84|11.04|12.84|11.04|12.85|11.05|12.84|11.04|0
1719525000000|2024-06-27 21:50:00|12.83|11.03|12.83|11.03|12.84|11.04|12.83|11.03|0
1719525300000|2024-06-27 21:55:00|12.82|11.02|12.82|11.02|12.82|11.02|12.82|11.02|0
1719525600000|2024-06-27 22:00:00|12.87|11.07|12.89|11.09|12.91|11.11|12.84|11.04|0
1719525900000|2024-06-27 22:05:00|12.88|11.08|12.85|11.05|12.9|11.1|12.84|11.04|0
1719526200000|2024-06-27 22:10:00|12.83|11.03|12.83|11.03|12.83|11.03|12.82|11.02|0
1719526500000|2024-06-27 22:15:00|12.85|11.05|12.83|11.03|12.85|11.05|12.83|11.03|0
1719526800000|2024-06-27 22:20:00|12.82|11.02|12.79|10.99|12.84|11.04|12.79|10.99|0
1719527100000|2024-06-27 22:25:00|12.78|10.98|12.73|10.93|12.79|10.99|12.72|10.92|0
1719527400000|2024-06-27 22:30:00|12.72|10.92|12.7|10.9|12.73|10.93|12.7|10.9|0
1719527700000|2024-06-27 22:35:00|12.69|10.89|12.7|10.9|12.72|10.92|12.68|10.88|0
1719528000000|2024-06-27 22:40:00|12.69|10.89|12.69|10.89|12.7|10.9|12.69|10.89|0
1719528300000|2024-06-27 22:45:00|12.68|10.88|12.66|10.86|12.68|10.88|12.65|10.85|0
1719528600000|2024-06-27 22:50:00|12.67|10.87|12.66|10.86|12.67|10.87|12.65|10.85|0
1719528900000|2024-06-27 22:55:00|12.67|10.87|12.7|10.9|12.7|10.9|12.67|10.87|0
1719529200000|2024-06-27 23:00:00|12.68|10.88|12.66|10.86|12.68|10.88|12.65|10.85|0
1719529500000|2024-06-27 23:05:00|12.67|10.87|12.64|10.84|12.67|10.87|12.63|10.83|0
1719530400000|2024-06-27 23:20:00|12.63|10.83|12.6|10.8|12.63|10.83|12.6|10.8|0
1719530700000|2024-06-27 23:25:00|12.61|10.81|12.59|10.79|12.62|10.82|12.59|10.79|0
1719531000000|2024-06-27 23:30:00|12.6|10.8|12.56|10.76|12.6|10.8|12.56|10.76|0
1719531300000|2024-06-27 23:35:00|12.55|10.75|12.56|10.76|12.56|10.76|12.55|10.75|0
1719531600000|2024-06-27 23:40:00|12.58|10.78|12.56|10.76|12.58|10.78|12.56|10.76|0
1719531900000|2024-06-27 23:45:00|12.57|10.77|12.56|10.76|12.59|10.79|12.56|10.76|0
1719532200000|2024-06-27 23:50:00|12.55|10.75|12.55|10.75|12.56|10.76|12.55|10.75|0
1719532500000|2024-06-27 23:55:00|12.56|10.76|12.53|10.73|12.56|10.76|12.52|10.72|0
1719532800000|2024-06-28 00:00:00|12.46|10.66|12.51|10.71|12.51|10.71|12.46|10.66|0
1719533100000|2024-06-28 00:05:00|12.52|10.72|12.51|10.71|12.52|10.72|12.47|10.67|0
1719533400000|2024-06-28 00:10:00|12.49|10.69|12.51|10.71|12.51|10.71|12.46|10.66|0
1719533700000|2024-06-28 00:15:00|12.39|10.79|12.39|10.79|12.43|10.83|12.38|10.78|0
1719534000000|2024-06-28 00:20:00|12.4|10.8|12.39|10.79|12.4|10.8|12.37|10.77|0
1719534300000|2024-06-28 00:25:00|12.38|10.78|12.35|10.75|12.39|10.79|12.35|10.75|0
1719534600000|2024-06-28 00:30:00|12.37|10.77|12.38|10.78|12.39|10.79|12.35|10.75|0
1719534900000|2024-06-28 00:35:00|12.36|10.76|12.39|10.79|12.39|10.79|12.35|10.75|0
1719535200000|2024-06-28 00:40:00|12.4|10.8|12.44|10.84|12.44|10.84|12.39|10.79|0
1719535500000|2024-06-28 00:45:00|12.45|10.85|12.42|10.82|12.46|10.86|12.42|10.82|0
1719535800000|2024-06-28 00:50:00|12.44|10.84|12.5|10.9|12.5|10.9|12.42|10.82|0
1719536100000|2024-06-28 00:55:00|12.49|10.89|12.54|10.94|12.56|10.96|12.46|10.86|0
1719536400000|2024-06-28 01:00:00|12.56|10.96|12.48|10.88|12.57|10.97|12.48|10.88|0
1719536700000|2024-06-28 01:05:00|12.47|10.87|12.5|10.9|12.52|10.92|12.46|10.86|0
1719537000000|2024-06-28 01:10:00|12.52|10.92|12.52|10.92|12.54|10.94|12.5|10.9|0
1719537300000|2024-06-28 01:15:00|12.5|10.9|12.51|10.91|12.53|10.93|12.5|10.9|0
1719537600000|2024-06-28 01:20:00|12.5|10.9|12.4|10.8|12.51|10.91|12.4|10.8|0
1719537900000|2024-06-28 01:25:00|12.39|10.79|12.39|10.79|12.41|10.81|12.34|10.74|0
1719538200000|2024-06-28 01:30:00|12.38|10.78|12.37|10.77|12.4|10.8|12.34|10.74|0
1719538500000|2024-06-28 01:35:00|12.38|10.78|12.17|10.57|12.39|10.79|12.14|10.54|0
1719538800000|2024-06-28 01:40:00|12.14|10.54|12.21|10.61|12.25|10.65|12.14|10.54|0
1719539100000|2024-06-28 01:45:00|12.2|10.6|12.2|10.6|12.22|10.62|12.18|10.58|0
1719539400000|2024-06-28 01:50:00|12.19|10.59|12.11|10.51|12.19|10.59|12.08|10.48|0
1719539700000|2024-06-28 01:55:00|12.1|10.5|12.11|10.51|12.13|10.53|12.07|10.47|0
1719540000000|2024-06-28 02:00:00|12.1|10.5|12.08|10.48|12.1|10.5|12.03|10.43|0
1719540300000|2024-06-28 02:05:00|12.07|10.47|12.8|11.2|13.05|11.45|12.05|10.45|0
1719540600000|2024-06-28 02:10:00|12.81|11.21|12.8|11.2|12.83|11.23|12.78|11.18|0
1719540900000|2024-06-28 02:15:00|12.81|11.21|12.79|11.19|12.81|11.21|12.75|11.15|0
1719541200000|2024-06-28 02:20:00|12.77|11.17|12.75|11.15|12.77|11.17|12.74|11.14|0
1719541500000|2024-06-28 02:25:00|12.73|11.13|12.76|11.16|12.78|11.18|12.73|11.13|0
1719541800000|2024-06-28 02:30:00|12.77|11.17|12.82|11.22|12.83|11.23|12.75|11.15|0
1719542100000|2024-06-28 02:35:00|12.83|11.23|12.83|11.23|12.87|11.27|12.82|11.22|0
1719542400000|2024-06-28 02:40:00|12.82|11.22|12.83|11.23|12.86|11.26|12.81|11.21|0
1719542700000|2024-06-28 02:45:00|12.82|11.22|12.8|11.2|12.82|11.22|12.79|11.19|0
1719543000000|2024-06-28 02:50:00|12.81|11.21|12.82|11.22|12.83|11.23|12.8|11.2|0
1719543300000|2024-06-28 02:55:00|12.81|11.21|12.83|11.23|12.83|11.23|12.8|11.2|0
1719543600000|2024-06-28 03:00:00|12.81|11.21|12.8|11.2|12.81|11.21|12.79|11.19|0
1719543900000|2024-06-28 03:05:00|12.81|11.21|12.81|11.21|12.83|11.23|12.8|11.2|0
1719544200000|2024-06-28 03:10:00|12.82|11.22|12.84|11.24|12.84|11.24|12.81|11.21|0
1719544500000|2024-06-28 03:15:00|12.85|11.25|12.85|11.25|12.85|11.25|12.83|11.23|0
1719544800000|2024-06-28 03:20:00|12.83|11.23|12.82|11.22|12.84|11.24|12.81|11.21|0
1719545100000|2024-06-28 03:25:00|12.83|11.23|12.83|11.23|12.85|11.25|12.82|11.22|0
1719545400000|2024-06-28 03:30:00|12.84|11.24|12.84|11.24|12.86|11.26|12.83|11.23|0
1719545700000|2024-06-28 03:35:00|12.86|11.26|12.83|11.23|12.86|11.26|12.82|11.22|0
1719546000000|2024-06-28 03:40:00|12.82|11.22|12.85|11.25|12.85|11.25|12.82|11.22|0
1719546300000|2024-06-28 03:45:00|12.86|11.26|12.83|11.23|12.88|11.28|12.83|11.23|0
1719546600000|2024-06-28 03:50:00|12.84|11.24|12.85|11.25|12.85|11.25|12.83|11.23|0
1719546900000|2024-06-28 03:55:00|12.84|11.24|12.83|11.23|12.84|11.24|12.83|11.23|0
1719547200000|2024-06-28 04:00:00|12.84|11.24|12.86|11.26|12.86|11.26|12.82|11.22|0
1719547500000|2024-06-28 04:05:00|12.87|11.27|12.92|11.32|12.95|11.35|12.87|11.27|0
1719547800000|2024-06-28 04:10:00|12.91|11.31|12.92|11.32|12.94|11.34|12.9|11.3|0
1719548100000|2024-06-28 04:15:00|12.94|11.34|12.92|11.32|12.94|11.34|12.91|11.31|0
1719548400000|2024-06-28 04:20:00|12.93|11.33|12.93|11.33|12.95|11.35|12.92|11.32|0
1719548700000|2024-06-28 04:25:00|12.94|11.34|12.93|11.33|12.95|11.35|12.93|11.33|0
1719549000000|2024-06-28 04:30:00|12.94|11.34|12.94|11.34|12.96|11.36|12.94|11.34|0
1719549300000|2024-06-28 04:35:00|12.93|11.33|12.92|11.32|12.94|11.34|12.92|11.32|0
1719549600000|2024-06-28 04:40:00|12.93|11.33|12.94|11.34|12.97|11.37|12.92|11.32|0
1719549900000|2024-06-28 04:45:00|12.93|11.33|12.94|11.34|12.95|11.35|12.93|11.33|0
1719550200000|2024-06-28 04:50:00|12.93|11.33|12.98|11.38|13|11.4|12.93|11.33|0
1719550500000|2024-06-28 04:55:00|12.96|11.36|12.95|11.35|12.96|11.36|12.95|11.35|0
1719550800000|2024-06-28 05:00:00|12.94|11.34|12.99|11.39|12.99|11.39|12.94|11.34|0
1719551100000|2024-06-28 05:05:00|12.97|11.37|12.97|11.37|12.99|11.39|12.95|11.35|0
1719551400000|2024-06-28 05:10:00|12.99|11.39|12.97|11.37|13|11.4|12.96|11.36|0
1719551700000|2024-06-28 05:15:00|12.96|11.36|12.96|11.36|12.97|11.37|12.95|11.35|0
1719552000000|2024-06-28 05:20:00|12.97|11.37|12.96|11.36|12.98|11.38|12.96|11.36|0
1719552300000|2024-06-28 05:25:00|12.97|11.37|13.01|11.41|13.01|11.41|12.97|11.37|0
1719552600000|2024-06-28 05:30:00|12.98|11.38|13.02|11.42|13.02|11.42|12.98|11.38|0
1719552900000|2024-06-28 05:35:00|13.03|11.43|13|11.4|13.04|11.44|13|11.4|0
1719553200000|2024-06-28 05:40:00|13.01|11.41|13|11.4|13.02|11.42|12.99|11.39|0
1719553500000|2024-06-28 05:45:00|12.99|11.39|13.04|11.44|13.04|11.44|12.99|11.39|0
1719553800000|2024-06-28 05:50:00|13.05|11.45|13.03|11.43|13.07|11.47|13.03|11.43|0
1719554100000|2024-06-28 05:55:00|13.01|11.41|13|11.4|13.01|11.41|12.99|11.39|0
1719554400000|2024-06-28 06:00:00|12.99|11.39|12.87|11.27|13|11.4|12.86|11.26|0
1719554700000|2024-06-28 06:05:00|12.88|11.28|12.83|11.23|12.88|11.28|12.8|11.2|0
1719555000000|2024-06-28 06:10:00|12.84|11.24|12.67|11.07|13.71|12.11|12.67|11.07|0
1719555300000|2024-06-28 06:15:00|12.68|11.08|12.64|11.04|12.68|11.08|12.61|11.01|0
1719555600000|2024-06-28 06:20:00|12.65|11.05|12.65|11.05|12.66|11.06|12.62|11.02|0
1719555900000|2024-06-28 06:25:00|12.66|11.06|12.64|11.04|12.66|11.06|12.6|11|0
1719556200000|2024-06-28 06:30:00|12.62|11.02|12.61|11.01|12.64|11.04|12.61|11.01|0
1719556500000|2024-06-28 06:35:00|12.62|11.02|12.65|11.05|12.66|11.06|12.6|11|0
1719556800000|2024-06-28 06:40:00|12.66|11.06|12.71|11.11|12.73|11.13|12.66|11.06|0
1719557100000|2024-06-28 06:45:00|12.7|11.1|12.67|11.07|12.71|11.11|12.64|11.04|0
1719557400000|2024-06-28 06:50:00|12.68|11.08|12.69|11.09|12.69|11.09|12.61|11.01|0
1719557700000|2024-06-28 06:55:00|12.68|11.08|12.68|11.08|12.71|11.11|12.67|11.07|0
1719558000000|2024-06-28 07:00:00|12.67|11.07|12.74|11.14|12.75|11.15|12.67|11.07|0
1719558300000|2024-06-28 07:05:00|12.73|11.13|12.59|10.99|12.73|11.13|12.59|10.99|0
1719558600000|2024-06-28 07:10:00|12.58|10.98|12.68|11.08|12.71|11.11|12.54|10.94|0
1719558900000|2024-06-28 07:15:00|12.69|11.09|12.69|11.09|12.73|11.13|12.65|11.05|0
1719559200000|2024-06-28 07:20:00|12.7|11.1|12.69|11.09|12.71|11.11|12.65|11.05|0
1719559500000|2024-06-28 07:25:00|12.67|11.07|12.65|11.05|12.69|11.09|12.64|11.04|0
1719559800000|2024-06-28 07:30:00|12.64|11.04|12.7|11.1|12.7|11.1|12.63|11.03|0
1719560100000|2024-06-28 07:35:00|12.71|11.11|12.75|11.15|12.76|11.16|12.7|11.1|0
1719560400000|2024-06-28 07:40:00|12.77|11.17|12.68|11.08|12.77|11.17|12.64|11.04|0
1719560700000|2024-06-28 07:45:00|12.69|11.09|12.76|11.16|12.76|11.16|12.68|11.08|0
1719561000000|2024-06-28 07:50:00|12.73|11.13|12.74|11.14|12.75|11.15|12.71|11.11|0
1719561300000|2024-06-28 07:55:00|12.73|11.13|12.74|11.14|12.74|11.14|12.68|11.08|0
1719561600000|2024-06-28 08:00:00|12.77|11.17|12.74|11.14|12.77|11.17|12.7|11.1|0
1719561900000|2024-06-28 08:05:00|12.75|11.15|12.83|11.23|12.84|11.24|12.74|11.14|0
1719562200000|2024-06-28 08:10:00|12.84|11.24|12.81|11.21|12.86|11.26|12.77|11.17|0
1719562500000|2024-06-28 08:15:00|12.8|11.2|12.75|11.15|12.83|11.23|12.74|11.14|0
1719562800000|2024-06-28 08:20:00|12.76|11.16|12.72|11.12|12.77|11.17|12.71|11.11|0
1719563100000|2024-06-28 08:25:00|12.73|11.13|12.65|11.05|12.73|11.13|12.63|11.03|0
1719563400000|2024-06-28 08:30:00|12.63|11.03|12.66|11.06|12.67|11.07|12.61|11.01|0
1719563700000|2024-06-28 08:35:00|12.65|11.05|12.59|10.99|12.65|11.05|12.59|10.99|0
1719564000000|2024-06-28 08:40:00|12.58|10.98|12.59|10.99|12.59|10.99|12.53|10.93|0
1719564300000|2024-06-28 08:45:00|12.58|10.98|12.6|11|12.63|11.03|12.58|10.98|0
1719564600000|2024-06-28 08:50:00|12.59|10.99|12.55|10.95|12.6|11|12.54|10.94|0
1719564900000|2024-06-28 08:55:00|12.57|10.97|12.55|10.95|12.6|11|12.54|10.94|0
1719565200000|2024-06-28 09:00:00|12.54|10.94|12.48|10.88|12.54|10.94|12.48|10.88|0
1719565500000|2024-06-28 09:05:00|12.47|10.87|12.49|10.89|12.51|10.91|12.46|10.86|0
1719565800000|2024-06-28 09:10:00|12.5|10.9|12.5|10.9|12.53|10.93|12.5|10.9|0
1719566100000|2024-06-28 09:15:00|12.51|10.91|12.47|10.87|12.51|10.91|12.47|10.87|0
1719566400000|2024-06-28 09:20:00|12.46|10.86|12.44|10.84|12.47|10.87|12.39|10.79|0
1719566700000|2024-06-28 09:25:00|12.45|10.85|12.42|10.82|12.45|10.85|12.41|10.81|0
1719567000000|2024-06-28 09:30:00|12.43|10.83|12.46|10.86|12.46|10.86|12.4|10.8|0
1719567300000|2024-06-28 09:35:00|12.47|10.87|12.38|10.78|12.47|10.87|12.37|10.77|0
1719567600000|2024-06-28 09:40:00|12.37|10.77|12.36|10.76|12.38|10.78|12.35|10.75|0
1719567900000|2024-06-28 09:45:00|12.35|10.75|12.36|10.76|12.38|10.78|12.33|10.73|0
1719568200000|2024-06-28 09:50:00|12.37|10.77|12.38|10.78|12.41|10.81|12.36|10.76|0
1719568500000|2024-06-28 09:55:00|12.37|10.77|12.4|10.8|12.4|10.8|12.36|10.76|0
1719568800000|2024-06-28 10:00:00|12.42|10.82|12.41|10.81|12.44|10.84|12.38|10.78|0
1719569100000|2024-06-28 10:05:00|12.4|10.8|12.41|10.81|12.43|10.83|12.39|10.79|0
1719569400000|2024-06-28 10:10:00|12.4|10.8|12.45|10.85|12.45|10.85|12.4|10.8|0
1719569700000|2024-06-28 10:15:00|12.46|10.86|12.48|10.88|12.51|10.91|12.42|10.82|0
1719570000000|2024-06-28 10:20:00|12.5|10.9|12.42|10.82|12.5|10.9|12.41|10.81|0
1719570300000|2024-06-28 10:25:00|12.41|10.81|12.43|10.83|12.45|10.85|12.4|10.8|0
1719570600000|2024-06-28 10:30:00|12.42|10.82|12.43|10.83|12.46|10.86|12.4|10.8|0
1719570900000|2024-06-28 10:35:00|12.44|10.84|12.41|10.81|12.44|10.84|12.39|10.79|0
1719571200000|2024-06-28 10:40:00|12.42|10.82|12.36|10.76|12.42|10.82|12.36|10.76|0
1719571500000|2024-06-28 10:45:00|12.37|10.77|12.37|10.77|12.4|10.8|12.36|10.76|0
1719571800000|2024-06-28 10:50:00|12.36|10.76|12.34|10.74|12.37|10.77|12.33|10.73|0
1719572100000|2024-06-28 10:55:00|12.35|10.75|12.35|10.75|12.37|10.77|12.34|10.74|0
1719572400000|2024-06-28 11:00:00|12.34|10.74|12.36|10.76|12.4|10.8|12.34|10.74|0
1719572700000|2024-06-28 11:05:00|12.35|10.75|12.4|10.8|12.42|10.82|12.35|10.75|0
1719573000000|2024-06-28 11:10:00|12.41|10.81|12.39|10.79|12.41|10.81|12.39|10.79|0
1719573300000|2024-06-28 11:15:00|12.4|10.8|12.39|10.79|12.41|10.81|12.37|10.77|0
1719573600000|2024-06-28 11:20:00|12.38|10.78|12.43|10.83|12.46|10.86|12.38|10.78|0
1719573900000|2024-06-28 11:25:00|12.42|10.82|12.44|10.84|12.49|10.89|12.42|10.82|0
1719574200000|2024-06-28 11:30:00|12.46|10.86|12.42|10.82|12.48|10.88|12.39|10.79|0
1719574500000|2024-06-28 11:35:00|12.41|10.81|12.39|10.79|12.44|10.84|12.38|10.78|0
1719574800000|2024-06-28 11:40:00|12.4|10.8|12.42|10.82|12.43|10.83|12.39|10.79|0
1719575100000|2024-06-28 11:45:00|12.41|10.81|12.43|10.83|12.43|10.83|12.4|10.8|0
1719575400000|2024-06-28 11:50:00|12.44|10.84|12.43|10.83|12.45|10.85|12.43|10.83|0
1719575700000|2024-06-28 11:55:00|12.44|10.84|12.41|10.81|12.45|10.85|12.41|10.81|0
1719576000000|2024-06-28 12:00:00|12.42|10.82|12.45|10.85|12.49|10.89|12.41|10.81|0
1719576300000|2024-06-28 12:05:00|12.44|10.84|12.43|10.83|12.48|10.88|12.42|10.82|0
1719576600000|2024-06-28 12:10:00|12.44|10.84|12.37|10.77|12.47|10.87|12.37|10.77|0
1719576900000|2024-06-28 12:15:00|12.36|10.76|12.27|10.67|12.37|10.77|12.27|10.67|0
1719577200000|2024-06-28 12:20:00|12.26|10.66|12.33|10.73|12.36|10.76|12.26|10.66|0
1719577500000|2024-06-28 12:25:00|12.32|10.72|12.3|10.7|12.33|10.73|12.26|10.66|0
1719577800000|2024-06-28 12:30:00|12.32|10.72|12.31|10.71|12.5|10.9|12.08|10.48|0
1719578100000|2024-06-28 12:35:00|12.29|10.69|12.42|10.82|12.48|10.88|12.27|10.67|0
1719578400000|2024-06-28 12:40:00|12.43|10.83|12.6|11|12.74|11.14|12.42|10.82|0
1719578700000|2024-06-28 12:45:00|12.59|10.99|12.72|11.12|12.72|11.12|12.56|10.96|0
1719579000000|2024-06-28 12:50:00|12.74|11.14|12.78|11.18|12.81|11.21|12.7|11.1|0
1719579300000|2024-06-28 12:55:00|12.8|11.2|12.81|11.21|12.87|11.27|12.75|11.15|0
1719579600000|2024-06-28 13:00:00|12.82|11.22|12.85|11.25|12.99|11.39|12.75|11.15|0
1719579900000|2024-06-28 13:05:00|12.87|11.27|12.86|11.26|12.92|11.32|12.76|11.16|0
1719580200000|2024-06-28 13:10:00|12.85|11.25|12.75|11.15|12.85|11.25|12.71|11.11|0
1719580500000|2024-06-28 13:15:00|12.77|11.17|12.93|11.33|12.98|11.38|12.77|11.17|0
1719580800000|2024-06-28 13:20:00|12.94|11.34|12.99|11.39|13.01|11.41|12.92|11.32|0
1719581100000|2024-06-28 13:25:00|12.98|11.38|13|11.4|13.13|11.53|12.95|11.35|0
1719581400000|2024-06-28 13:30:00|13.02|11.42|12.85|11.25|13.24|11.64|12.84|11.24|0
1719581700000|2024-06-28 13:35:00|12.84|11.24|12.64|11.04|12.84|11.24|12.61|11.01|0
1719582000000|2024-06-28 13:40:00|12.62|11.02|12.62|11.02|12.75|11.15|12.6|11|0
1719582300000|2024-06-28 13:45:00|12.61|11.01|12.56|10.96|12.72|11.12|12.54|10.94|0
1719582600000|2024-06-28 13:50:00|12.53|10.93|12.51|10.91|12.55|10.95|12.45|10.85|0
1719582900000|2024-06-28 13:55:00|12.53|10.93|12.53|10.93|12.57|10.97|12.48|10.88|0
1719583200000|2024-06-28 14:00:00|12.4|10.8|11.81|10.21|12.4|10.8|11.8|10.2|0
1719583500000|2024-06-28 14:05:00|11.82|10.22|12.31|10.71|12.36|10.76|11.67|10.07|0
1719583800000|2024-06-28 14:10:00|12.3|10.7|12.14|10.54|12.31|10.71|12.09|10.49|0
1719584100000|2024-06-28 14:15:00|12.11|10.51|12.5|10.9|12.54|10.94|12.11|10.51|0
1719584400000|2024-06-28 14:20:00|12.52|10.92|12.33|10.73|12.54|10.94|12.21|10.61|0
1719584700000|2024-06-28 14:25:00|12.29|10.69|12.44|10.84|12.49|10.89|12.2|10.6|0
1719585000000|2024-06-28 14:30:00|12.45|10.85|12.24|10.64|12.45|10.85|12.18|10.58|0
1719585300000|2024-06-28 14:35:00|12.26|10.66|12.42|10.82|12.45|10.85|12.24|10.64|0
1719585600000|2024-06-28 14:40:00|12.45|10.85|12.48|10.88|12.68|11.08|12.41|10.81|0
1719585900000|2024-06-28 14:45:00|12.49|10.89|12.37|10.77|12.53|10.93|12.34|10.74|0
1719586200000|2024-06-28 14:50:00|12.38|10.78|12.77|11.17|12.78|11.18|12.34|10.74|0
1719586500000|2024-06-28 14:55:00|12.8|11.2|12.37|10.77|13.09|11.49|12.37|10.77|0
1719586800000|2024-06-28 15:00:00|12.39|10.79|12.76|11.16|12.9|11.3|12.39|10.79|0
1719587100000|2024-06-28 15:05:00|12.79|11.19|12.97|11.37|13.07|11.47|12.69|11.09|0
1719587400000|2024-06-28 15:10:00|12.98|11.38|12.9|11.3|13.02|11.42|12.81|11.21|0
1719587700000|2024-06-28 15:15:00|12.93|11.33|12.84|11.24|12.96|11.36|12.82|11.22|0
1719588000000|2024-06-28 15:20:00|12.82|11.22|12.67|11.07|12.84|11.24|12.62|11.02|0
1719588300000|2024-06-28 15:25:00|12.7|11.1|12.85|11.25|13.05|11.45|12.68|11.08|0
1719588600000|2024-06-28 15:30:00|12.86|11.26|12.68|11.08|12.9|11.3|12.68|11.08|0
1719588900000|2024-06-28 15:35:00|12.7|11.1|12.61|11.01|12.88|11.28|12.61|11.01|0
1719589200000|2024-06-28 15:40:00|12.59|10.99|12.83|11.23|12.92|11.32|12.59|10.99|0
1719589500000|2024-06-28 15:45:00|12.82|11.22|12.88|11.28|12.91|11.31|12.77|11.17|0
1719589800000|2024-06-28 15:50:00|12.85|11.25|12.87|11.27|12.92|11.32|12.73|11.13|0
1719590100000|2024-06-28 15:55:00|12.88|11.28|12.86|11.26|12.94|11.34|12.82|11.22|0
1719590400000|2024-06-28 16:00:00|12.88|11.28|12.95|11.35|12.99|11.39|12.8|11.2|0
1719590700000|2024-06-28 16:05:00|12.94|11.34|13.29|11.69|13.35|11.75|12.94|11.34|0
1719591000000|2024-06-28 16:10:00|13.31|11.71|13.35|11.75|13.48|11.88|13.3|11.7|0
1719591300000|2024-06-28 16:15:00|13.31|11.71|13.51|11.91|13.64|12.04|13.28|11.68|0
1719591600000|2024-06-28 16:20:00|13.45|11.85|13.41|11.81|13.6|12|13.37|11.77|0
1719591900000|2024-06-28 16:25:00|13.43|11.83|13.24|11.64|13.43|11.83|13.19|11.59|0
1719592200000|2024-06-28 16:30:00|13.26|11.66|13.42|11.82|13.52|11.92|13.16|11.56|0
1719592500000|2024-06-28 16:35:00|13.46|11.86|13.85|12.25|13.85|12.25|13.42|11.82|0
1719592800000|2024-06-28 16:40:00|13.86|12.26|13.69|12.09|14.01|12.41|13.69|12.09|0
1719593100000|2024-06-28 16:45:00|13.71|12.11|13.13|11.53|13.89|12.29|12.83|11.23|0
1719593400000|2024-06-28 16:50:00|13.12|11.52|13.09|11.49|13.21|11.61|13.05|11.45|0
1719593700000|2024-06-28 16:55:00|13.11|11.51|13|11.4|13.14|11.54|12.98|11.38|0
1719594000000|2024-06-28 17:00:00|13.04|11.44|13.08|11.48|13.17|11.57|13|11.4|0
1719594300000|2024-06-28 17:05:00|13.09|11.49|12.73|11.13|13.09|11.49|12.73|11.13|0
1719594600000|2024-06-28 17:10:00|12.74|11.14|12.74|11.14|12.84|11.24|12.7|11.1|0
1719594900000|2024-06-28 17:15:00|12.75|11.15|12.75|11.15|12.79|11.19|12.73|11.13|0
1719595200000|2024-06-28 17:20:00|12.77|11.17|12.71|11.11|12.78|11.18|12.65|11.05|0
1719595500000|2024-06-28 17:25:00|12.73|11.13|13.01|11.41|13.01|11.41|12.7|11.1|0
1719595800000|2024-06-28 17:30:00|13.02|11.42|13.12|11.52|13.14|11.54|12.92|11.32|0
1719596100000|2024-06-28 17:35:00|13.11|11.51|13.02|11.42|13.13|11.53|13|11.4|0
1719596400000|2024-06-28 17:40:00|13.03|11.43|13.17|11.57|13.22|11.62|13|11.4|0
1719596700000|2024-06-28 17:45:00|13.18|11.58|13.16|11.56|13.21|11.61|13.09|11.49|0
1719597000000|2024-06-28 17:50:00|13.13|11.53|13.14|11.54|13.2|11.6|13.05|11.45|0
1719597300000|2024-06-28 17:55:00|13.16|11.56|13.13|11.53|13.22|11.62|13.12|11.52|0
1719597600000|2024-06-28 18:00:00|13.16|11.56|12.93|11.33|13.23|11.63|12.93|11.33|0
1719597900000|2024-06-28 18:05:00|12.96|11.36|12.97|11.37|13.1|11.5|12.95|11.35|0
1719598200000|2024-06-28 18:10:00|12.96|11.36|12.89|11.29|13.02|11.42|12.89|11.29|0
1719598500000|2024-06-28 18:15:00|12.88|11.28|12.98|11.38|12.99|11.39|12.84|11.24|0
1719598800000|2024-06-28 18:20:00|12.99|11.39|13.43|11.83|13.53|11.93|12.99|11.39|0
1719599100000|2024-06-28 18:25:00|13.41|11.81|13.46|11.86|13.46|11.86|13.19|11.59|0
1719599400000|2024-06-28 18:30:00|13.48|11.88|13.45|11.85|13.53|11.93|13.41|11.81|0
1719599700000|2024-06-28 18:35:00|13.46|11.86|13.5|11.9|13.51|11.91|13.33|11.73|0
1719600000000|2024-06-28 18:40:00|13.52|11.92|13.54|11.94|13.57|11.97|13.36|11.76|0
1719600300000|2024-06-28 18:45:00|13.55|11.95|13.66|12.06|13.68|12.08|13.5|11.9|0
1719600600000|2024-06-28 18:50:00|13.67|12.07|13.58|11.98|13.67|12.07|13.49|11.89|0
1719600900000|2024-06-28 18:55:00|13.57|11.97|13.59|11.99|13.65|12.05|13.52|11.92|0
1719601200000|2024-06-28 19:00:00|13.63|12.03|13.71|12.11|13.77|12.17|13.56|11.96|0
1719601500000|2024-06-28 19:05:00|13.75|12.15|13.67|12.07|13.79|12.19|13.67|12.07|0
1719601800000|2024-06-28 19:10:00|13.66|12.06|13.79|12.19|13.85|12.25|13.66|12.06|0
1719602100000|2024-06-28 19:15:00|13.78|12.18|13.67|12.07|13.83|12.23|13.67|12.07|0
1719602400000|2024-06-28 19:20:00|13.68|12.08|13.65|12.05|13.77|12.17|13.6|12|0
1719602700000|2024-06-28 19:25:00|13.64|12.04|13.32|11.72|13.75|12.15|13.25|11.65|0
1719603000000|2024-06-28 19:30:00|13.33|11.73|13.87|12.27|14.36|12.74|13.26|11.66|0
1719603300000|2024-06-28 19:35:00|13.49|11.89|13.39|11.79|13.73|12.13|13.33|11.73|0
1719603600000|2024-06-28 19:40:00|13.44|11.84|13.16|11.56|13.44|11.84|12.93|11.33|0
1719603900000|2024-06-28 19:45:00|13.19|11.59|13.13|11.53|13.28|11.68|12.99|11.39|0
1719604200000|2024-06-28 19:50:00|13.27|11.67|13.36|11.76|13.4|11.8|12.92|11.32|0
1719604500000|2024-06-28 19:55:00|13.3|11.7|13.74|12.14|13.78|12.18|13.17|11.57|0
1719604800000|2024-06-28 20:00:00|13.64|12.04|13.35|11.75|13.64|12.04|13.25|11.65|0
1719605100000|2024-06-28 20:05:00|13.31|11.71|13.06|11.46|13.34|11.74|13.05|11.45|0
1719605400000|2024-06-28 20:10:00|13.05|11.45|13.13|11.53|13.18|11.58|13.02|11.42|0
1719793500000|2024-07-01 00:25:00|13.11|11.51|13.12|11.52|13.12|11.52|13.1|11.5|0
1719793800000|2024-07-01 00:30:00|13.11|11.51|13.07|11.47|13.14|11.54|13.07|11.47|0
1719794100000|2024-07-01 00:35:00|13.08|11.48|13.06|11.46|13.1|11.5|13.04|11.44|0
1719794400000|2024-07-01 00:40:00|13.07|11.47|13.05|11.45|13.07|11.47|13.05|11.45|0
1719794700000|2024-07-01 00:45:00|13.07|11.47|13.11|11.51|13.13|11.53|13.06|11.46|0
1719795000000|2024-07-01 00:50:00|13.12|11.52|12.97|11.37|13.14|11.54|12.96|11.36|0
1719795300000|2024-07-01 00:55:00|12.96|11.36|12.89|11.29|12.98|11.38|12.89|11.29|0
1719795600000|2024-07-01 01:00:00|12.88|11.28|12.91|11.31|12.94|11.34|12.88|11.28|0
1719795900000|2024-07-01 01:05:00|12.9|11.3|12.87|11.27|12.9|11.3|12.84|11.24|0
1719796200000|2024-07-01 01:10:00|12.88|11.28|12.88|11.28|12.88|11.28|12.86|11.26|0
1719796500000|2024-07-01 01:15:00|12.9|11.3|12.9|11.3|12.92|11.32|12.88|11.28|0
1719796800000|2024-07-01 01:20:00|12.91|11.31|12.85|11.25|12.91|11.31|12.85|11.25|0
1719797100000|2024-07-01 01:25:00|12.84|11.24|12.9|11.3|12.9|11.3|12.83|11.23|0
1719797400000|2024-07-01 01:30:00|12.89|11.29|12.86|11.26|12.89|11.29|12.83|11.23|0
1719797700000|2024-07-01 01:35:00|12.85|11.25|12.88|11.28|12.89|11.29|12.83|11.23|0
1719798000000|2024-07-01 01:40:00|12.89|11.29|12.86|11.26|12.9|11.3|12.86|11.26|0
1719798300000|2024-07-01 01:45:00|12.85|11.25|12.91|11.31|12.91|11.31|12.84|11.24|0
1719798600000|2024-07-01 01:50:00|12.9|11.3|12.9|11.3|12.91|11.31|12.9|11.3|0
1719798900000|2024-07-01 01:55:00|12.91|11.31|12.83|11.23|12.91|11.31|12.83|11.23|0
1719799200000|2024-07-01 02:00:00|12.85|11.25|12.81|11.21|12.86|11.26|12.78|11.18|0
1719799500000|2024-07-01 02:05:00|12.82|11.22|12.79|11.19|12.84|11.24|12.79|11.19|0
1719799800000|2024-07-01 02:10:00|12.78|11.18|12.8|11.2|12.82|11.22|12.78|11.18|0
1719800100000|2024-07-01 02:15:00|12.79|11.19|12.8|11.2|12.82|11.22|12.79|11.19|0
1719800400000|2024-07-01 02:20:00|12.81|11.21|12.79|11.19|12.83|11.23|12.79|11.19|0
1719800700000|2024-07-01 02:25:00|12.78|11.18|12.79|11.19|12.82|11.22|12.75|11.15|0
1719801000000|2024-07-01 02:30:00|12.77|11.17|12.75|11.15|12.78|11.18|12.73|11.13|0
1719801300000|2024-07-01 02:35:00|12.73|11.13|12.73|11.13|12.75|11.15|12.73|11.13|0
1719801600000|2024-07-01 02:40:00|12.75|11.15|12.74|11.14|12.75|11.15|12.74|11.14|0
1719801900000|2024-07-01 02:45:00|12.77|11.17|12.77|11.17|12.78|11.18|12.76|11.16|0
1719802200000|2024-07-01 02:50:00|12.76|11.16|12.77|11.17|12.77|11.17|12.76|11.16|0
1719802500000|2024-07-01 02:55:00|12.78|11.18|12.81|11.21|12.81|11.21|12.77|11.17|0
1719802800000|2024-07-01 03:00:00|12.79|11.19|12.77|11.17|12.79|11.19|12.77|11.17|0
1719803100000|2024-07-01 03:05:00|12.78|11.18|12.76|11.16|12.78|11.18|12.76|11.16|0
1719803400000|2024-07-01 03:10:00|12.75|11.15|12.75|11.15|12.75|11.15|12.71|11.11|0
1719803700000|2024-07-01 03:15:00|12.76|11.16|12.76|11.16|12.78|11.18|12.75|11.15|0
1719804000000|2024-07-01 03:20:00|12.75|11.15|12.8|11.2|12.8|11.2|12.75|11.15|0
1719804300000|2024-07-01 03:25:00|12.79|11.19|12.79|11.19|12.81|11.21|12.78|11.18|0
1719804600000|2024-07-01 03:30:00|12.78|11.18|12.84|11.24|12.84|11.24|12.78|11.18|0
1719804900000|2024-07-01 03:35:00|12.85|11.25|12.8|11.2|12.86|11.26|12.8|11.2|0
1719805200000|2024-07-01 03:40:00|12.79|11.19|12.79|11.19|12.81|11.21|12.76|11.16|0
1719805500000|2024-07-01 03:45:00|12.78|11.18|12.78|11.18|12.79|11.19|12.77|11.17|0
1719805800000|2024-07-01 03:50:00|12.79|11.19|12.78|11.18|12.79|11.19|12.77|11.17|0
1719806100000|2024-07-01 03:55:00|12.77|11.17|12.79|11.19|12.81|11.21|12.77|11.17|0
1719806400000|2024-07-01 04:00:00|12.8|11.2|12.83|11.23|12.84|11.24|12.8|11.2|0
1719806700000|2024-07-01 04:05:00|12.82|11.22|12.83|11.23|12.85|11.25|12.82|11.22|0
1719807000000|2024-07-01 04:10:00|12.84|11.24|12.8|11.2|12.85|11.25|12.8|11.2|0
1719807300000|2024-07-01 04:15:00|12.81|11.21|12.81|11.21|12.83|11.23|12.8|11.2|0
1719807600000|2024-07-01 04:20:00|12.8|11.2|12.81|11.21|12.81|11.21|12.8|11.2|0
1719807900000|2024-07-01 04:25:00|12.8|11.2|12.85|11.25|12.85|11.25|12.8|11.2|0
1719808200000|2024-07-01 04:30:00|12.83|11.23|12.85|11.25|12.85|11.25|12.82|11.22|0
1719808500000|2024-07-01 04:35:00|12.84|11.24|12.86|11.26|12.88|11.28|12.83|11.23|0
1719808800000|2024-07-01 04:40:00|12.87|11.27|12.88|11.28|12.9|11.3|12.86|11.26|0
1719809100000|2024-07-01 04:45:00|12.9|11.3|12.92|11.32|12.95|11.35|12.87|11.27|0
1719809400000|2024-07-01 04:50:00|12.93|11.33|12.93|11.33|12.95|11.35|12.91|11.31|0
1719809700000|2024-07-01 04:55:00|12.94|11.34|12.91|11.31|12.94|11.34|12.91|11.31|0
1719810000000|2024-07-01 05:00:00|12.92|11.32|12.89|11.29|12.93|11.33|12.89|11.29|0
1719810300000|2024-07-01 05:05:00|12.88|11.28|12.84|11.24|12.89|11.29|12.84|11.24|0
1719810600000|2024-07-01 05:10:00|12.83|11.23|12.81|11.21|12.84|11.24|12.79|11.19|0
1719810900000|2024-07-01 05:15:00|12.82|11.22|12.81|11.21|12.85|11.25|12.81|11.21|0
1719811200000|2024-07-01 05:20:00|12.8|11.2|12.76|11.16|12.82|11.22|12.74|11.14|0
1719811500000|2024-07-01 05:25:00|12.74|11.14|12.73|11.13|12.78|11.18|12.73|11.13|0
1719811800000|2024-07-01 05:30:00|12.72|11.12|12.72|11.12|12.73|11.13|12.69|11.09|0
1719812100000|2024-07-01 05:35:00|12.73|11.13|12.68|11.08|12.73|11.13|12.66|11.06|0
1719812400000|2024-07-01 05:40:00|12.69|11.09|12.68|11.08|12.69|11.09|12.66|11.06|0
1719812700000|2024-07-01 05:45:00|12.69|11.09|12.67|11.07|12.71|11.11|12.67|11.07|0
1719813000000|2024-07-01 05:50:00|12.69|11.09|12.66|11.06|12.7|11.1|12.65|11.05|0
1719813300000|2024-07-01 05:55:00|12.67|11.07|12.65|11.05|12.67|11.07|12.63|11.03|0
1719813600000|2024-07-01 06:00:00|12.63|11.03|12.6|11|12.63|11.03|12.57|10.97|0
1719813900000|2024-07-01 06:05:00|12.58|10.98|12.63|11.03|12.63|11.03|12.57|10.97|0
1719814200000|2024-07-01 06:10:00|12.62|11.02|12.62|11.02|12.63|11.03|12.58|10.98|0
1719814500000|2024-07-01 06:15:00|12.61|11.01|12.55|10.95|12.63|11.03|12.55|10.95|0
1719814800000|2024-07-01 06:20:00|12.54|10.94|12.55|10.95|12.59|10.99|12.53|10.93|0
1719815100000|2024-07-01 06:25:00|12.54|10.94|12.58|10.98|12.59|10.99|12.53|10.93|0
1719815400000|2024-07-01 06:30:00|12.59|10.99|12.55|10.95|12.59|10.99|12.53|10.93|0
1719815700000|2024-07-01 06:35:00|12.56|10.96|12.59|10.99|12.59|10.99|12.55|10.95|0
1719816000000|2024-07-01 06:40:00|12.57|10.97|12.65|11.05|12.68|11.08|12.57|10.97|0
1719816300000|2024-07-01 06:45:00|12.64|11.04|12.61|11.01|12.67|11.07|12.61|11.01|0
1719816600000|2024-07-01 06:50:00|12.6|11|12.58|10.98|12.62|11.02|12.56|10.96|0
1719816900000|2024-07-01 06:55:00|12.57|10.97|12.62|11.02|12.62|11.02|12.56|10.96|0
1719817200000|2024-07-01 07:00:00|12.59|10.99|12.53|10.93|12.61|11.01|12.51|10.91|0
1719817500000|2024-07-01 07:05:00|12.54|10.94|12.55|10.95|12.64|11.04|12.53|10.93|0
1719817800000|2024-07-01 07:10:00|12.54|10.94|12.55|10.95|12.58|10.98|12.52|10.92|0
1719818100000|2024-07-01 07:15:00|12.54|10.94|12.67|11.07|12.67|11.07|12.54|10.94|0
1719818400000|2024-07-01 07:20:00|12.65|11.05|13.27|10.52|13.27|11.08|12.61|10.46|0
1719818700000|2024-07-01 07:25:00|13.25|10.5|13.35|10.6|13.35|10.6|13.25|10.5|0
1719819000000|2024-07-01 07:30:00|13.37|10.62|13.38|10.63|13.4|10.65|13.3|10.55|0
1719819300000|2024-07-01 07:35:00|13.39|10.64|13.44|10.69|13.48|10.73|13.39|10.64|0
1719819600000|2024-07-01 07:40:00|13.45|10.7|13.56|10.81|13.6|10.85|13.45|10.7|0
1719819900000|2024-07-01 07:45:00|13.57|10.82|13.52|10.77|13.58|10.83|13.43|10.68|0
1719820200000|2024-07-01 07:50:00|13.53|10.78|13.66|10.91|13.7|10.95|13.52|10.77|0
1719820500000|2024-07-01 07:55:00|13.69|10.94|13.89|10.81|14.04|10.98|13.69|10.79|0
1719820800000|2024-07-01 08:00:00|13.88|10.79|13.83|10.76|13.89|10.81|13.74|10.69|0
1719821100000|2024-07-01 08:05:00|13.82|10.75|13.6|10.57|13.82|10.75|13.6|10.57|0
1719821400000|2024-07-01 08:10:00|13.58|10.56|13.71|10.66|13.73|10.68|13.58|10.56|0
1719821700000|2024-07-01 08:15:00|13.7|10.65|13.44|10.69|13.73|10.83|13.43|10.64|0
1719822000000|2024-07-01 08:20:00|13.43|10.68|13.5|10.75|13.51|10.76|13.41|10.66|0
1719822300000|2024-07-01 08:25:00|13.48|10.73|13.44|10.69|13.5|10.75|13.43|10.68|0
1719822600000|2024-07-01 08:30:00|13.43|10.68|13.48|10.73|13.48|10.73|13.34|10.59|0
1719822900000|2024-07-01 08:35:00|13.49|10.74|13.79|11.04|13.79|11.04|13.48|10.73|0
1719823200000|2024-07-01 08:40:00|13.81|11.06|13.86|11.11|13.94|11.19|13.81|11.06|0
1719823500000|2024-07-01 08:45:00|13.85|11.1|13.78|11.03|13.86|11.11|13.66|10.91|0
1719823800000|2024-07-01 08:50:00|13.77|11.02|13.76|11.01|13.79|11.04|13.7|10.95|0
1719824100000|2024-07-01 08:55:00|13.78|11.03|13.87|11.12|13.87|11.12|13.74|10.99|0
1719824400000|2024-07-01 09:00:00|13.86|11.11|13.32|11.72|13.9|11.76|13.29|11.09|0
1719824700000|2024-07-01 09:05:00|13.33|11.73|13.4|11.8|13.45|11.85|13.27|11.67|0
1719825000000|2024-07-01 09:10:00|13.41|11.81|13.46|11.86|13.52|11.92|13.38|11.78|0
1719825300000|2024-07-01 09:15:00|13.45|11.85|13.36|11.76|13.46|11.86|13.3|11.7|0
1719825600000|2024-07-01 09:20:00|13.37|11.77|13.42|11.82|13.42|11.82|13.33|11.73|0
1719825900000|2024-07-01 09:25:00|13.44|11.84|13.43|11.83|13.49|11.89|13.37|11.77|0
1719826200000|2024-07-01 09:30:00|13.44|11.84|13.23|11.63|13.45|11.85|13.23|11.63|0
1719826500000|2024-07-01 09:35:00|13.25|11.65|13.14|11.54|13.28|11.68|13.12|11.52|0
1719826800000|2024-07-01 09:40:00|13.15|11.55|13.22|11.62|13.23|11.63|13.14|11.54|0
1719827100000|2024-07-01 09:45:00|13.23|11.63|13.23|11.63|13.34|11.74|13.2|11.6|0
1719827400000|2024-07-01 09:50:00|13.21|11.61|13.17|11.57|13.26|11.66|13.17|11.57|0
1719827700000|2024-07-01 09:55:00|13.19|11.59|13.15|11.55|13.2|11.6|13.11|11.51|0
1719828000000|2024-07-01 10:00:00|13.13|11.53|13.04|11.44|13.15|11.55|13.03|11.43|0
1719828300000|2024-07-01 10:05:00|13.05|11.45|13.04|11.44|13.09|11.49|13.01|11.41|0
1719828600000|2024-07-01 10:10:00|13.05|11.45|13.06|11.46|13.09|11.49|13.02|11.42|0
1719828900000|2024-07-01 10:15:00|13.05|11.45|13.13|11.53|13.14|11.54|13.05|11.45|0
1719829200000|2024-07-01 10:20:00|13.14|11.54|13.07|11.47|13.17|11.57|13.02|11.42|0
1719829500000|2024-07-01 10:25:00|13.09|11.49|13.12|11.52|13.17|11.57|13.09|11.49|0
1719829800000|2024-07-01 10:30:00|13.13|11.53|13.18|11.58|13.18|11.58|13.12|11.52|0
1719830100000|2024-07-01 10:35:00|13.16|11.56|13.18|11.58|13.22|11.62|13.16|11.56|0
1719830400000|2024-07-01 10:40:00|13.19|11.59|13.08|11.48|13.19|11.59|13.07|11.47|0
1719830700000|2024-07-01 10:45:00|13.1|11.5|13.05|11.45|13.11|11.51|13.04|11.44|0
1719831000000|2024-07-01 10:50:00|13.04|11.44|12.94|11.34|13.05|11.45|12.94|11.34|0
1719831300000|2024-07-01 10:55:00|12.95|11.35|12.95|11.35|12.97|11.37|12.91|11.31|0
1719831600000|2024-07-01 11:00:00|12.96|11.36|12.97|11.37|12.99|11.39|12.92|11.32|0
1719831900000|2024-07-01 11:05:00|12.99|11.39|12.93|11.33|12.99|11.39|12.89|11.29|0
1719832200000|2024-07-01 11:10:00|12.92|11.32|12.85|11.25|12.93|11.33|12.83|11.23|0
1719832500000|2024-07-01 11:15:00|12.84|11.24|12.79|11.19|12.85|11.25|12.78|11.18|0
1719832800000|2024-07-01 11:20:00|12.81|11.21|12.81|11.21|12.86|11.26|12.81|11.21|0
1719833100000|2024-07-01 11:25:00|12.8|11.2|12.86|11.26|12.86|11.26|12.8|11.2|0
1719833400000|2024-07-01 11:30:00|12.85|11.25|12.78|11.18|12.86|11.26|12.77|11.17|0
1719833700000|2024-07-01 11:35:00|12.8|11.2|12.73|11.13|12.8|11.2|12.69|11.09|0
1719834000000|2024-07-01 11:40:00|12.72|11.12|12.77|11.17|12.82|11.22|12.71|11.11|0
1719834300000|2024-07-01 11:45:00|12.78|11.18|12.78|11.18|12.81|11.21|12.76|11.16|0
1719834600000|2024-07-01 11:50:00|12.79|11.19|12.78|11.18|12.79|11.19|12.72|11.12|0
1719834900000|2024-07-01 11:55:00|12.77|11.17|12.73|11.13|12.77|11.17|12.7|11.1|0
1719835200000|2024-07-01 12:00:00|12.74|11.14|12.69|11.09|12.75|11.15|12.69|11.09|0
1719835500000|2024-07-01 12:05:00|12.67|11.07|12.75|11.15|12.75|11.15|12.61|11.01|0
1719835800000|2024-07-01 12:10:00|12.74|11.14|12.77|11.17|12.81|11.21|12.74|11.14|0
1719836100000|2024-07-01 12:15:00|12.79|11.19|12.72|11.12|12.8|11.2|12.71|11.11|0
1719836400000|2024-07-01 12:20:00|12.71|11.11|12.66|11.06|12.76|11.16|12.64|11.04|0
1719836700000|2024-07-01 12:25:00|12.67|11.07|12.73|11.13|12.73|11.13|12.64|11.04|0
1719837000000|2024-07-01 12:30:00|12.74|11.14|12.73|11.13|12.78|11.18|12.69|11.09|0
1719837300000|2024-07-01 12:35:00|12.72|11.12|12.87|11.27|12.88|11.28|12.69|11.09|0
1719837600000|2024-07-01 12:40:00|12.88|11.28|12.9|11.3|12.97|11.37|12.86|11.26|0
1719837900000|2024-07-01 12:45:00|12.91|11.31|12.9|11.3|12.92|11.32|12.82|11.22|0
1719838200000|2024-07-01 12:50:00|12.88|11.28|12.76|11.16|12.89|11.29|12.75|11.15|0
1719838500000|2024-07-01 12:55:00|12.78|11.18|12.78|11.18|12.78|11.18|12.7|11.1|0
1719838800000|2024-07-01 13:00:00|12.76|11.16|12.72|11.12|12.76|11.16|12.67|11.07|0
1719839100000|2024-07-01 13:05:00|12.71|11.11|12.9|11.3|12.92|11.32|12.71|11.11|0
1719839400000|2024-07-01 13:10:00|12.89|11.29|12.99|11.39|12.99|11.39|12.88|11.28|0
1719839700000|2024-07-01 13:15:00|13.01|11.41|12.94|11.34|13.07|11.47|12.93|11.33|0
1719840000000|2024-07-01 13:20:00|12.93|11.33|12.91|11.31|12.94|11.34|12.86|11.26|0
1719840300000|2024-07-01 13:25:00|12.93|11.33|12.63|11.03|12.95|11.35|12.62|11.02|0
1719840600000|2024-07-01 13:30:00|12.62|11.02|12.69|11.09|12.83|11.23|12.53|10.93|0
1719840900000|2024-07-01 13:35:00|12.68|11.08|12.74|11.14|12.81|11.21|12.63|11.03|0
1719841200000|2024-07-01 13:40:00|12.78|11.18|12.92|11.32|12.96|11.36|12.73|11.13|0
1719841500000|2024-07-01 13:45:00|12.93|11.33|13.28|11.68|13.3|11.7|12.88|11.28|0
1719841800000|2024-07-01 13:50:00|13.29|11.69|13.29|11.69|13.45|11.85|13.22|11.62|0
1719842100000|2024-07-01 13:55:00|13.3|11.7|13.12|11.52|13.31|11.71|13|11.4|0
1719842400000|2024-07-01 14:00:00|12.88|11.28|12.99|11.39|13.09|11.49|12.75|11.15|0
1719842700000|2024-07-01 14:05:00|12.98|11.38|13.08|11.48|13.08|11.48|12.89|11.29|0
1719843000000|2024-07-01 14:10:00|13.07|11.47|14.02|12.42|14.02|12.42|13.07|11.47|0
1719843300000|2024-07-01 14:15:00|14.01|12.41|13.24|11.64|14.1|12.5|13.17|11.57|0
1719843600000|2024-07-01 14:20:00|13.22|11.62|13.22|11.62|13.46|11.86|13.08|11.48|0
1719843900000|2024-07-01 14:25:00|13.21|11.61|13.17|11.57|13.3|11.7|13.09|11.49|0
1719844200000|2024-07-01 14:30:00|13.13|11.53|13.48|11.88|13.48|11.88|13.1|11.5|0
1719844500000|2024-07-01 14:35:00|13.56|11.96|13.69|12.09|13.69|12.09|13.29|11.69|0
1719844800000|2024-07-01 14:40:00|13.71|12.11|13.65|12.05|13.97|12.37|13.58|11.98|0
1719845100000|2024-07-01 14:45:00|13.64|12.04|13.93|12.33|13.93|12.33|13.6|12|0
1719845400000|2024-07-01 14:50:00|13.9|12.3|14.05|12.45|14.05|12.45|13.63|12.03|0
1719845700000|2024-07-01 14:55:00|14.04|12.44|13.69|12.09|14.14|12.54|13.58|11.98|0
1719846000000|2024-07-01 15:00:00|13.72|12.12|13.73|12.13|13.95|12.35|13.67|12.07|0
1719846300000|2024-07-01 15:05:00|13.74|12.14|13.69|12.09|13.85|12.25|13.52|11.92|0
1719846600000|2024-07-01 15:10:00|13.67|12.07|13.4|11.8|13.73|12.13|13.37|11.77|0
1719846900000|2024-07-01 15:15:00|13.38|11.78|13.46|11.86|13.52|11.92|13.37|11.77|0
1719847200000|2024-07-01 15:20:00|13.47|11.87|13.57|11.97|13.65|12.05|13.41|11.81|0
1719847500000|2024-07-01 15:25:00|13.56|11.96|13.19|11.59|13.56|11.96|13.19|11.59|0
1719847800000|2024-07-01 15:30:00|13.22|11.62|12.97|11.37|13.44|11.84|12.97|11.37|0
1719848100000|2024-07-01 15:35:00|12.99|11.39|13.13|11.53|13.22|11.62|12.93|11.33|0
1719848400000|2024-07-01 15:40:00|13.14|11.54|13.22|11.62|13.22|11.62|12.97|11.37|0
1719848700000|2024-07-01 15:45:00|13.21|11.61|13.04|11.44|13.21|11.61|12.98|11.38|0
1719849000000|2024-07-01 15:50:00|13.05|11.45|12.93|11.33|13.05|11.45|12.92|11.32|0
1719849300000|2024-07-01 15:55:00|12.92|11.32|12.8|11.2|13.07|11.47|12.8|11.2|0
1719849600000|2024-07-01 16:00:00|12.81|11.21|13.01|11.41|13.07|11.47|12.81|11.21|0
1719849900000|2024-07-01 16:05:00|13.02|11.42|12.58|10.98|13.02|11.42|12.58|10.98|0
1719850200000|2024-07-01 16:10:00|12.56|10.96|12.51|10.91|12.72|11.12|12.5|10.9|0
1719850500000|2024-07-01 16:15:00|12.54|10.94|12.31|10.71|12.88|11.28|12.3|10.7|0
1719850800000|2024-07-01 16:20:00|12.3|10.7|12.28|10.68|12.33|10.73|12.21|10.61|0
1719851100000|2024-07-01 16:25:00|12.3|10.7|12.18|10.58|12.33|10.73|12.18|10.58|0
1719851400000|2024-07-01 16:30:00|12.19|10.59|12.31|10.71|12.31|10.71|12.18|10.58|0
1719851700000|2024-07-01 16:35:00|12.29|10.69|12.19|10.59|12.29|10.69|12.15|10.55|0
1719852000000|2024-07-01 16:40:00|12.18|10.58|12.17|10.57|12.25|10.65|12.15|10.55|0
1719852300000|2024-07-01 16:45:00|12.18|10.58|12.26|10.66|12.26|10.66|12.12|10.52|0
1719852600000|2024-07-01 16:50:00|12.25|10.65|12.29|10.69|12.33|10.73|12.21|10.61|0
1719852900000|2024-07-01 16:55:00|12.3|10.7|12.27|10.67|12.38|10.78|12.24|10.64|0
1719853200000|2024-07-01 17:00:00|12.29|10.69|12.4|10.8|12.43|10.83|12.21|10.61|0
1719853500000|2024-07-01 17:05:00|12.41|10.81|12.35|10.75|12.44|10.84|12.26|10.66|0
1719853800000|2024-07-01 17:10:00|12.36|10.76|12.28|10.68|12.37|10.77|12.2|10.6|0
1719854100000|2024-07-01 17:15:00|12.3|10.7|12.22|10.62|12.35|10.75|12.22|10.62|0
1719854400000|2024-07-01 17:20:00|12.23|10.63|12.4|10.8|12.47|10.87|12.22|10.62|0
1719854700000|2024-07-01 17:25:00|12.38|10.78|12.26|10.66|12.38|10.78|12.16|10.56|0
1719855000000|2024-07-01 17:30:00|12.27|10.67|12.28|10.68|12.33|10.73|12.25|10.65|0
1719855300000|2024-07-01 17:35:00|12.29|10.69|11.99|10.39|12.3|10.7|11.99|10.39|0
1719855600000|2024-07-01 17:40:00|12|10.4|11.92|10.32|12.01|10.41|11.89|10.29|0
1719855900000|2024-07-01 17:45:00|11.95|10.35|12.05|10.45|12.05|10.45|11.89|10.29|0
1719856200000|2024-07-01 17:50:00|12.06|10.46|11.99|10.39|12.08|10.48|11.95|10.35|0
1719856500000|2024-07-01 17:55:00|12.02|10.42|12.04|10.44|12.11|10.51|12.02|10.42|0
1719856800000|2024-07-01 18:00:00|12.06|10.46|12.1|10.5|12.23|10.63|12.04|10.44|0
1719857100000|2024-07-01 18:05:00|12.12|10.52|11.99|10.39|12.12|10.52|11.94|10.34|0
1719857400000|2024-07-01 18:10:00|12|10.4|11.82|10.22|12.04|10.44|11.79|10.19|0
1719857700000|2024-07-01 18:15:00|11.81|10.21|11.7|10.1|11.81|10.21|11.67|10.07|0
1719858000000|2024-07-01 18:20:00|11.68|10.08|11.84|10.24|11.88|10.28|11.68|10.08|0
1719858300000|2024-07-01 18:25:00|11.86|10.26|12.09|10.49|12.1|10.5|11.83|10.23|0
1719858600000|2024-07-01 18:30:00|12.1|10.5|12.06|10.46|12.21|10.61|12.06|10.46|0
1719858900000|2024-07-01 18:35:00|12.08|10.48|12.05|10.45|12.15|10.55|12.03|10.43|0
1719859200000|2024-07-01 18:40:00|12.06|10.46|12.02|10.42|12.11|10.51|12.02|10.42|0
1719859500000|2024-07-01 18:45:00|12.03|10.43|12.16|10.56|12.21|10.61|12.01|10.41|0
1719859800000|2024-07-01 18:50:00|12.13|10.53|12.04|10.44|12.21|10.61|12.04|10.44|0
1719860100000|2024-07-01 18:55:00|12.05|10.45|12.1|10.5|12.15|10.55|12.05|10.45|0
1719860400000|2024-07-01 19:00:00|12.12|10.52|12.15|10.55|12.23|10.63|12.1|10.5|0
1719860700000|2024-07-01 19:05:00|12.14|10.54|11.89|10.29|12.14|10.54|11.85|10.25|0
1719861000000|2024-07-01 19:10:00|11.9|10.3|11.88|10.28|11.91|10.31|11.82|10.22|0
1719861300000|2024-07-01 19:15:00|11.89|10.29|11.95|10.35|12|10.4|11.89|10.29|0
1719861600000|2024-07-01 19:20:00|11.94|10.34|12.05|10.45|12.07|10.47|11.92|10.32|0
1719861900000|2024-07-01 19:25:00|12.06|10.46|12.22|10.62|12.46|10.86|12.06|10.46|0
1719862200000|2024-07-01 19:30:00|12.23|10.63|11.95|10.35|12.25|10.65|11.93|10.33|0
1719862500000|2024-07-01 19:35:00|11.93|10.33|12.02|10.42|12.11|10.51|11.9|10.3|0
1719862800000|2024-07-01 19:40:00|12.01|10.41|12.02|10.42|12.07|10.47|11.94|10.34|0
1719863100000|2024-07-01 19:45:00|12.03|10.43|12|10.4|12.08|10.48|11.94|10.34|0
1719863400000|2024-07-01 19:50:00|11.99|10.39|11.65|10.05|11.99|10.39|11.64|10.04|0
1719863700000|2024-07-01 19:55:00|11.64|10.04|11.77|10.17|11.77|10.17|11.47|9.87|0
1719864000000|2024-07-01 20:00:00|11.71|10.11|11.72|10.12|11.8|10.2|11.67|10.07|0
1719864300000|2024-07-01 20:05:00|11.71|10.11|11.73|10.13|11.77|10.17|11.68|10.08|0
1719864600000|2024-07-01 20:10:00|11.72|10.12|11.81|10.21|11.81|10.21|11.72|10.12|0
1719864900000|2024-07-01 20:15:00|11.91|10.11|11.89|10.09|11.94|10.14|11.88|10.08|0
1719865200000|2024-07-01 20:20:00|11.88|10.08|11.89|10.09|11.89|10.09|11.86|10.06|0
1719865500000|2024-07-01 20:25:00|11.9|10.1|11.89|10.09|11.9|10.1|11.87|10.07|0
1719865800000|2024-07-01 20:30:00|11.91|10.11|11.88|10.08|11.91|10.11|11.88|10.08|0
1719866100000|2024-07-01 20:35:00|11.9|10.1|11.62|9.82|11.9|10.1|11.62|9.82|0
1719866400000|2024-07-01 20:40:00|11.63|9.83|11.63|9.83|11.63|9.83|11.62|9.82|0
1719866700000|2024-07-01 20:45:00|11.65|9.85|11.62|9.82|11.66|9.86|11.6|9.8|0
1719867000000|2024-07-01 20:50:00|11.63|9.83|11.62|9.82|11.63|9.83|11.61|9.81|0
1719867300000|2024-07-01 20:55:00|11.63|9.83|11.64|9.84|11.64|9.84|11.61|9.81|0
1719867600000|2024-07-01 21:00:00|11.63|9.83|11.65|9.85|11.65|9.85|11.62|9.82|0
1719867900000|2024-07-01 21:05:00|11.63|9.83|11.65|9.85|11.65|9.85|11.63|9.83|0
1719868500000|2024-07-01 21:15:00|11.64|9.84|11.64|9.84|11.64|9.84|11.63|9.83|0
1719868800000|2024-07-01 21:20:00|11.63|9.83|11.64|9.84|11.64|9.84|11.62|9.82|0
1719869100000|2024-07-01 21:25:00|11.63|9.83|11.64|9.84|11.64|9.84|11.63|9.83|0
1719869400000|2024-07-01 21:30:00|11.63|9.83|11.63|9.83|11.63|9.83|11.63|9.83|0
1719869700000|2024-07-01 21:35:00|11.64|9.84|11.64|9.84|11.64|9.84|11.64|9.84|0
1719870000000|2024-07-01 21:40:00|11.63|9.83|11.63|9.83|11.63|9.83|11.63|9.83|0
1719870300000|2024-07-01 21:45:00|11.64|9.84|11.63|9.83|11.64|9.84|11.63|9.83|0
1719870600000|2024-07-01 21:50:00|11.61|9.81|11.6|9.8|11.61|9.81|11.58|9.78|0
1719870900000|2024-07-01 21:55:00|11.61|9.81|11.59|9.79|11.61|9.81|11.58|9.78|0
1719871200000|2024-07-01 22:00:00|11.61|9.81|11.51|9.71|11.63|9.83|11.51|9.71|0
1719871500000|2024-07-01 22:05:00|11.5|9.7|11.51|9.71|11.53|9.73|11.48|9.68|0
1719871800000|2024-07-01 22:10:00|11.52|9.72|11.53|9.73|11.54|9.74|11.52|9.72|0
1719872100000|2024-07-01 22:15:00|11.52|9.72|11.58|9.78|11.59|9.79|11.52|9.72|0
1719872400000|2024-07-01 22:20:00|11.59|9.79|11.58|9.78|11.59|9.79|11.58|9.78|0
1719872700000|2024-07-01 22:25:00|11.57|9.77|11.6|9.8|11.61|9.81|11.57|9.77|0
1719873000000|2024-07-01 22:30:00|11.61|9.81|11.61|9.81|11.62|9.82|11.6|9.8|0
1719873300000|2024-07-01 22:35:00|11.6|9.8|11.62|9.82|11.62|9.82|11.6|9.8|0
1719873600000|2024-07-01 22:40:00|11.63|9.83|11.59|9.79|11.63|9.83|11.59|9.79|0
1719873900000|2024-07-01 22:45:00|11.61|9.81|11.62|9.82|11.62|9.82|11.59|9.79|0
1719874200000|2024-07-01 22:50:00|11.63|9.83|11.7|9.9|11.71|9.91|11.63|9.83|0
1719874500000|2024-07-01 22:55:00|11.69|9.89|11.7|9.9|11.71|9.91|11.69|9.89|0
1719874800000|2024-07-01 23:00:00|11.69|9.89|11.71|9.91|11.72|9.92|11.68|9.88|0
1719875100000|2024-07-01 23:05:00|11.72|9.92|11.71|9.91|11.72|9.92|11.7|9.9|0
1719875400000|2024-07-01 23:10:00|11.72|9.92|11.79|9.99|11.81|10.01|11.72|9.92|0
1719875700000|2024-07-01 23:15:00|11.78|9.98|11.72|9.92|11.79|9.99|11.72|9.92|0
1719876000000|2024-07-01 23:20:00|11.71|9.91|11.72|9.92|11.73|9.93|11.69|9.89|0
1719876300000|2024-07-01 23:25:00|11.71|9.91|11.73|9.93|11.73|9.93|11.7|9.9|0
1719876600000|2024-07-01 23:30:00|11.74|9.94|11.75|9.95|11.79|9.99|11.74|9.94|0
1719876900000|2024-07-01 23:35:00|11.74|9.94|11.84|10.04|11.84|10.04|11.74|9.94|0
1719877200000|2024-07-01 23:40:00|11.82|10.02|11.8|10|11.82|10.02|11.8|10|0
1719877500000|2024-07-01 23:45:00|11.79|9.99|11.8|10|11.82|10.02|11.79|9.99|0
1719877800000|2024-07-01 23:50:00|11.78|9.98|11.75|9.95|11.8|10|11.74|9.94|0
1719878100000|2024-07-01 23:55:00|11.76|9.96|11.75|9.95|11.76|9.96|11.75|9.95|0
1719878400000|2024-07-02 00:00:00|11.73|9.93|11.72|9.92|11.75|9.95|11.7|9.9|0
1719878700000|2024-07-02 00:05:00|11.73|9.93|11.77|9.97|11.77|9.97|11.72|9.92|0
1719879000000|2024-07-02 00:10:00|11.78|9.98|11.78|9.98|11.8|10|11.74|9.94|0
1719879300000|2024-07-02 00:15:00|11.69|10.09|11.86|10.26|11.91|10.31|11.68|10.08|0
1719879600000|2024-07-02 00:20:00|11.85|10.25|12.13|10.53|12.14|10.54|11.81|10.21|0
1719879900000|2024-07-02 00:25:00|12.14|10.54|11.96|10.36|12.15|10.55|11.94|10.34|0
1719880200000|2024-07-02 00:30:00|11.98|10.38|12.04|10.44|12.04|10.44|11.95|10.35|0
1719880500000|2024-07-02 00:35:00|12.02|10.42|12.02|10.42|12.04|10.44|11.99|10.39|0
1719880800000|2024-07-02 00:40:00|12.01|10.41|12.02|10.42|12.09|10.49|12|10.4|0
1719881100000|2024-07-02 00:45:00|12.03|10.43|11.95|10.35|12.04|10.44|11.93|10.33|0
1719881400000|2024-07-02 00:50:00|11.93|10.33|11.98|10.38|12.05|10.45|11.93|10.33|0
1719881700000|2024-07-02 00:55:00|11.97|10.37|11.93|10.33|11.99|10.39|11.91|10.31|0
1719882000000|2024-07-02 01:00:00|11.92|10.32|11.94|10.34|11.97|10.37|11.91|10.31|0
1719882300000|2024-07-02 01:05:00|11.96|10.36|11.93|10.33|11.98|10.38|11.93|10.33|0
1719882600000|2024-07-02 01:10:00|11.94|10.34|11.94|10.34|11.97|10.37|11.9|10.3|0
1719882900000|2024-07-02 01:15:00|11.95|10.35|11.9|10.3|11.98|10.38|11.9|10.3|0
1719883200000|2024-07-02 01:20:00|11.91|10.31|11.93|10.33|11.96|10.36|11.9|10.3|0
1719883500000|2024-07-02 01:25:00|11.92|10.32|11.91|10.31|11.95|10.35|11.9|10.3|0
1719883800000|2024-07-02 01:30:00|11.9|10.3|11.87|10.27|11.9|10.3|11.86|10.26|0
1719884100000|2024-07-02 01:35:00|11.89|10.29|11.89|10.29|11.92|10.32|11.86|10.26|0
1719884400000|2024-07-02 01:40:00|11.88|10.28|11.86|10.26|11.89|10.29|11.85|10.25|0
1719884700000|2024-07-02 01:45:00|11.87|10.27|11.83|10.23|11.87|10.27|11.82|10.22|0
1719885000000|2024-07-02 01:50:00|11.82|10.22|11.89|10.29|11.89|10.29|11.82|10.22|0
1719885300000|2024-07-02 01:55:00|11.91|10.31|11.89|10.29|11.94|10.34|11.88|10.28|0
1719885600000|2024-07-02 02:00:00|11.91|10.31|11.87|10.27|11.92|10.32|11.86|10.26|0
1719885900000|2024-07-02 02:05:00|11.86|10.26|11.89|10.29|11.9|10.3|11.86|10.26|0
1719886200000|2024-07-02 02:10:00|11.9|10.3|11.85|10.25|11.9|10.3|11.83|10.23|0
1719886500000|2024-07-02 02:15:00|11.87|10.27|11.86|10.26|11.9|10.3|11.86|10.26|0
1719886800000|2024-07-02 02:20:00|11.85|10.25|11.9|10.3|11.9|10.3|11.85|10.25|0
1719887100000|2024-07-02 02:25:00|11.91|10.31|11.99|10.39|11.99|10.39|11.9|10.3|0
1719887400000|2024-07-02 02:30:00|12|10.4|12.06|10.46|12.06|10.46|12|10.4|0
1719887700000|2024-07-02 02:35:00|12.07|10.47|12.05|10.45|12.1|10.5|12.05|10.45|0
1719888000000|2024-07-02 02:40:00|12.03|10.43|12.08|10.48|12.09|10.49|12.03|10.43|0
1719888300000|2024-07-02 02:45:00|12.07|10.47|12.13|10.53|12.14|10.54|12.06|10.46|0
1719888600000|2024-07-02 02:50:00|12.14|10.54|12.08|10.48|12.14|10.54|12.08|10.48|0
1719888900000|2024-07-02 02:55:00|12.07|10.47|12.05|10.45|12.08|10.48|12.05|10.45|0
1719889200000|2024-07-02 03:00:00|12.04|10.44|12.05|10.45|12.05|10.45|12.03|10.43|0
1719889500000|2024-07-02 03:05:00|12.06|10.46|12.15|10.55|12.15|10.55|12.04|10.44|0
1719889800000|2024-07-02 03:10:00|12.14|10.54|12.11|10.51|12.15|10.55|12.1|10.5|0
1719890100000|2024-07-02 03:15:00|12.12|10.52|12.14|10.54|12.15|10.55|12.09|10.49|0
1719890400000|2024-07-02 03:20:00|12.15|10.55|12.1|10.5|12.16|10.56|12.1|10.5|0
1719890700000|2024-07-02 03:25:00|12.11|10.51|12.11|10.51|12.11|10.51|12.08|10.48|0
1719891000000|2024-07-02 03:30:00|12.1|10.5|12.08|10.48|12.12|10.52|12.07|10.47|0
1719891300000|2024-07-02 03:35:00|12.07|10.47|12.06|10.46|12.07|10.47|12.04|10.44|0
1719891600000|2024-07-02 03:40:00|12.05|10.45|12.06|10.46|12.07|10.47|12.04|10.44|0
1719891900000|2024-07-02 03:45:00|12.07|10.47|12.1|10.5|12.1|10.5|12.07|10.47|0
1719892200000|2024-07-02 03:50:00|12.09|10.49|12.03|10.43|12.1|10.5|12.03|10.43|0
1719892500000|2024-07-02 03:55:00|12.02|10.42|12.03|10.43|12.05|10.45|12.02|10.42|0
1719892800000|2024-07-02 04:00:00|12.01|10.41|12.01|10.41|12.03|10.43|12|10.4|0
1719893100000|2024-07-02 04:05:00|12|10.4|12.02|10.42|12.05|10.45|12|10.4|0
1719893400000|2024-07-02 04:10:00|12.01|10.41|12|10.4|12.04|10.44|11.99|10.39|0
1719893700000|2024-07-02 04:15:00|12.01|10.41|11.98|10.38|12.01|10.41|11.98|10.38|0
1719894000000|2024-07-02 04:20:00|11.97|10.37|11.98|10.38|11.98|10.38|11.96|10.36|0
1719894300000|2024-07-02 04:25:00|11.97|10.37|11.96|10.36|11.98|10.38|11.95|10.35|0
1719894600000|2024-07-02 04:30:00|11.95|10.35|11.92|10.32|11.96|10.36|11.91|10.31|0
1719894900000|2024-07-02 04:35:00|11.91|10.31|11.93|10.33|11.93|10.33|11.91|10.31|0
1719895200000|2024-07-02 04:40:00|11.92|10.32|11.97|10.37|11.97|10.37|11.92|10.32|0
1719895500000|2024-07-02 04:45:00|11.95|10.35|11.97|10.37|11.99|10.39|11.95|10.35|0
1719895800000|2024-07-02 04:50:00|11.98|10.38|11.96|10.36|11.98|10.38|11.96|10.36|0
1719896100000|2024-07-02 04:55:00|11.95|10.35|11.95|10.35|11.98|10.38|11.95|10.35|0
1719896400000|2024-07-02 05:00:00|11.96|10.36|11.96|10.36|11.98|10.38|11.96|10.36|0
1719896700000|2024-07-02 05:05:00|11.97|10.37|11.99|10.39|11.99|10.39|11.97|10.37|0
1719897000000|2024-07-02 05:10:00|11.97|10.37|11.96|10.36|12|10.4|11.95|10.35|0
1719897300000|2024-07-02 05:15:00|11.95|10.35|11.97|10.37|11.98|10.38|11.93|10.33|0
1719897600000|2024-07-02 05:20:00|11.96|10.36|11.97|10.37|11.97|10.37|11.95|10.35|0
1719897900000|2024-07-02 05:25:00|11.96|10.36|11.88|10.28|11.96|10.36|11.87|10.27|0
1719898200000|2024-07-02 05:30:00|11.87|10.27|11.84|10.24|11.89|10.29|11.84|10.24|0
1719898500000|2024-07-02 05:35:00|11.83|10.23|11.84|10.24|11.87|10.27|11.83|10.23|0
1719898800000|2024-07-02 05:40:00|11.83|10.23|11.73|10.13|11.83|10.23|11.72|10.12|0
1719899100000|2024-07-02 05:45:00|11.72|10.12|11.75|10.15|11.78|10.18|11.72|10.12|0
1719899400000|2024-07-02 05:50:00|11.74|10.14|12.07|10.47|12.07|10.47|11.72|10.12|0
1719899700000|2024-07-02 05:55:00|12.06|10.46|12.07|10.47|12.1|10.5|12.05|10.45|0
1719900000000|2024-07-02 06:00:00|12.06|10.46|12.11|10.51|12.13|10.53|12.01|10.41|0
1719900300000|2024-07-02 06:05:00|12.12|10.52|12.12|10.52|12.14|10.54|12.09|10.49|0
1719900600000|2024-07-02 06:10:00|12.1|10.5|12.18|10.58|12.18|10.58|12.1|10.5|0
1719900900000|2024-07-02 06:15:00|12.17|10.57|12.23|10.63|12.28|10.68|12.17|10.57|0
1719901200000|2024-07-02 06:20:00|12.22|10.62|12.18|10.58|12.23|10.63|12.18|10.58|0
1719901500000|2024-07-02 06:25:00|12.19|10.59|12.06|10.46|12.19|10.59|12.06|10.46|0
1719901800000|2024-07-02 06:30:00|12.07|10.47|12.19|10.59|12.19|10.59|12.07|10.47|0
1719902100000|2024-07-02 06:35:00|12.2|10.6|12.17|10.57|12.22|10.62|12.16|10.56|0
1719902400000|2024-07-02 06:40:00|12.16|10.56|12.15|10.55|12.22|10.62|12.15|10.55|0
1719902700000|2024-07-02 06:45:00|12.11|10.51|12.17|10.57|12.18|10.58|12.08|10.48|0
1719903000000|2024-07-02 06:50:00|12.18|10.58|12.21|10.61|12.24|10.64|12.18|10.58|0
1719903300000|2024-07-02 06:55:00|12.22|10.62|12.23|10.63|12.28|10.68|12.22|10.62|0
1719903600000|2024-07-02 07:00:00|12.22|10.62|12.36|10.76|12.52|10.92|12.22|10.62|0
1719903900000|2024-07-02 07:05:00|12.34|10.74|12.46|10.86|12.47|10.87|12.3|10.7|0
1719904200000|2024-07-02 07:10:00|12.44|10.84|12.53|10.93|12.57|10.97|12.38|10.78|0
1719904500000|2024-07-02 07:15:00|12.52|10.92|12.53|10.93|12.62|11.02|12.51|10.91|0
1719904800000|2024-07-02 07:20:00|12.55|10.95|12.53|10.93|12.57|10.97|12.53|10.93|0
1719905100000|2024-07-02 07:25:00|12.57|10.97|12.63|11.03|12.67|11.07|12.54|10.94|0
1719905400000|2024-07-02 07:30:00|12.62|11.02|12.62|11.02|12.67|11.07|12.57|10.97|0
1719905700000|2024-07-02 07:35:00|12.61|11.01|12.72|11.12|12.72|11.12|12.58|10.98|0
1719906000000|2024-07-02 07:40:00|12.74|11.14|12.81|11.21|12.85|11.25|12.68|11.08|0
1719906300000|2024-07-02 07:45:00|12.79|11.19|12.71|11.11|12.86|11.26|12.71|11.11|0
1719906600000|2024-07-02 07:50:00|12.69|11.09|12.67|11.07|12.71|11.11|12.61|11.01|0
1719906900000|2024-07-02 07:55:00|12.68|11.08|12.54|10.94|12.68|11.08|12.52|10.92|0
1719907200000|2024-07-02 08:00:00|12.56|10.96|12.66|11.06|12.68|11.08|12.5|10.9|0
1719907500000|2024-07-02 08:05:00|12.65|11.05|12.59|10.99|12.68|11.08|12.53|10.93|0
1719907800000|2024-07-02 08:10:00|12.6|11|12.55|10.95|12.62|11.02|12.51|10.91|0
1719908100000|2024-07-02 08:15:00|12.56|10.96|12.52|10.92|12.62|11.02|12.47|10.87|0
1719908400000|2024-07-02 08:20:00|12.51|10.91|12.65|11.05|12.66|11.06|12.49|10.89|0
1719908700000|2024-07-02 08:25:00|12.66|11.06|12.76|11.16|12.78|11.18|12.66|11.06|0
1719909000000|2024-07-02 08:30:00|12.78|11.18|12.64|11.04|12.88|11.28|12.64|11.04|0
1719909300000|2024-07-02 08:35:00|12.66|11.06|12.73|11.13|12.75|11.15|12.63|11.03|0
1719909600000|2024-07-02 08:40:00|12.75|11.15|12.79|11.19|12.8|11.2|12.71|11.11|0
1719909900000|2024-07-02 08:45:00|12.77|11.17|12.73|11.13|12.79|11.19|12.69|11.09|0
1719910200000|2024-07-02 08:50:00|12.72|11.12|12.61|11.01|12.76|11.16|12.58|10.98|0
1719910500000|2024-07-02 08:55:00|12.63|11.03|12.71|11.11|12.73|11.13|12.26|10.66|0
1719910800000|2024-07-02 09:00:00|12.7|11.1|12.67|11.07|12.75|11.15|12.67|11.07|0
1719911100000|2024-07-02 09:05:00|12.66|11.06|12.58|10.98|12.71|11.11|12.58|10.98|0
1719911400000|2024-07-02 09:10:00|12.57|10.97|12.66|11.06|12.7|11.1|12.57|10.97|0
1719911700000|2024-07-02 09:15:00|12.64|11.04|12.68|11.08|12.7|11.1|12.61|11.01|0
1719912000000|2024-07-02 09:20:00|12.7|11.1|12.88|11.28|12.89|11.29|12.68|11.08|0
1719912300000|2024-07-02 09:25:00|12.89|11.29|12.73|11.13|12.92|11.32|12.73|11.13|0
1719912600000|2024-07-02 09:30:00|12.75|11.15|12.88|11.28|12.89|11.29|12.75|11.15|0
1719912900000|2024-07-02 09:35:00|12.89|11.29|12.87|11.27|12.89|11.29|12.78|11.18|0
1719913200000|2024-07-02 09:40:00|12.86|11.26|12.89|11.29|12.9|11.3|12.83|11.23|0
1719913500000|2024-07-02 09:45:00|12.9|11.3|12.55|10.95|12.9|11.3|12.55|10.95|0
1719913800000|2024-07-02 09:50:00|12.57|10.97|12.53|10.93|12.58|10.98|12.5|10.9|0
1719914100000|2024-07-02 09:55:00|12.54|10.94|12.59|10.99|12.59|10.99|12.51|10.91|0
1719914400000|2024-07-02 10:00:00|12.58|10.98|12.6|11|12.63|11.03|12.54|10.94|0
1719914700000|2024-07-02 10:05:00|12.59|10.99|12.63|11.03|12.64|11.04|12.58|10.98|0
1719915000000|2024-07-02 10:10:00|12.64|11.04|12.57|10.97|12.64|11.04|12.55|10.95|0
1719915300000|2024-07-02 10:15:00|12.56|10.96|12.61|11.01|12.64|11.04|12.56|10.96|0
1719915600000|2024-07-02 10:20:00|12.64|11.04|12.58|10.98|12.65|11.05|12.57|10.97|0
1719915900000|2024-07-02 10:25:00|12.6|11|12.57|10.97|12.62|11.02|12.54|10.94|0
1719916200000|2024-07-02 10:30:00|12.56|10.96|12.62|11.02|12.63|11.03|12.56|10.96|0
1719916500000|2024-07-02 10:35:00|12.61|11.01|12.57|10.97|12.62|11.02|12.57|10.97|0
1719916800000|2024-07-02 10:40:00|12.55|10.95|12.44|10.84|12.57|10.97|12.44|10.84|0
1719917100000|2024-07-02 10:45:00|12.45|10.85|12.47|10.87|12.49|10.89|12.42|10.82|0
1719917400000|2024-07-02 10:50:00|12.49|10.89|12.51|10.91|12.54|10.94|12.47|10.87|0
1719917700000|2024-07-02 10:55:00|12.53|10.93|12.51|10.91|12.53|10.93|12.49|10.89|0
1719918000000|2024-07-02 11:00:00|12.5|10.9|12.6|11|12.63|11.03|12.49|10.89|0
1719918300000|2024-07-02 11:05:00|12.59|10.99|12.72|11.12|12.72|11.12|12.55|10.95|0
1719918600000|2024-07-02 11:10:00|12.7|11.1|12.76|11.16|12.82|11.22|12.66|11.06|0
1719918900000|2024-07-02 11:15:00|12.74|11.14|12.82|11.22|12.82|11.22|12.74|11.14|0
1719919200000|2024-07-02 11:20:00|12.83|11.23|12.75|11.15|12.9|11.3|12.71|11.11|0
1719919500000|2024-07-02 11:25:00|12.77|11.17|12.77|11.17|12.79|11.19|12.75|11.15|0
1719919800000|2024-07-02 11:30:00|12.78|11.18|12.76|11.16|12.84|11.24|12.74|11.14|0
1719920100000|2024-07-02 11:35:00|12.78|11.18|12.75|11.15|12.78|11.18|12.7|11.1|0
1719920400000|2024-07-02 11:40:00|12.76|11.16|12.87|11.27|12.88|11.28|12.71|11.11|0
1719920700000|2024-07-02 11:45:00|12.88|11.28|12.84|11.24|12.88|11.28|12.79|11.19|0
1719921000000|2024-07-02 11:50:00|12.85|11.25|12.94|11.34|13.03|11.43|12.84|11.24|0
1719921300000|2024-07-02 11:55:00|12.93|11.33|12.73|11.13|12.94|11.34|12.73|11.13|0
1719921600000|2024-07-02 12:00:00|12.74|11.14|12.72|11.12|12.77|11.17|12.69|11.09|0
1719921900000|2024-07-02 12:05:00|12.73|11.13|12.64|11.04|12.82|11.22|12.62|11.02|0
1719922200000|2024-07-02 12:10:00|12.63|11.03|12.57|10.97|12.68|11.08|12.57|10.97|0
1719922500000|2024-07-02 12:15:00|12.6|11|12.54|10.94|12.6|11|12.54|10.94|0
1719922800000|2024-07-02 12:20:00|12.56|10.96|12.54|10.94|12.58|10.98|12.54|10.94|0
1719923100000|2024-07-02 12:25:00|12.56|10.96|12.58|10.98|12.61|11.01|12.54|10.94|0
1719923400000|2024-07-02 12:30:00|12.59|10.99|12.55|10.95|12.59|10.99|12.48|10.88|0
1719923700000|2024-07-02 12:35:00|12.54|10.94|12.62|11.02|12.63|11.03|12.54|10.94|0
1719924000000|2024-07-02 12:40:00|12.6|11|12.72|11.12|12.72|11.12|12.55|10.95|0
1719924300000|2024-07-02 12:45:00|12.71|11.11|12.68|11.08|12.73|11.13|12.64|11.04|0
1719924600000|2024-07-02 12:50:00|12.69|11.09|12.64|11.04|12.73|11.13|12.64|11.04|0
1719924900000|2024-07-02 12:55:00|12.63|11.03|12.57|10.97|12.63|11.03|12.55|10.95|0
1719925200000|2024-07-02 13:00:00|12.59|10.99|12.46|10.86|12.59|10.99|12.46|10.86|0
1719925500000|2024-07-02 13:05:00|12.48|10.88|12.39|10.79|12.49|10.89|12.39|10.79|0
1719925800000|2024-07-02 13:10:00|12.4|10.8|12.43|10.83|12.47|10.87|12.39|10.79|0
1719926100000|2024-07-02 13:15:00|12.41|10.81|12.43|10.83|12.44|10.84|12.38|10.78|0
1719926400000|2024-07-02 13:20:00|12.41|10.81|12.31|10.71|12.43|10.83|12.31|10.71|0
1719926700000|2024-07-02 13:25:00|12.32|10.72|12.31|10.71|12.42|10.82|12.26|10.66|0
1719927000000|2024-07-02 13:30:00|12.3|10.7|11.86|10.26|12.37|10.77|11.83|10.23|0
1719927300000|2024-07-02 13:35:00|11.88|10.28|11.66|10.06|12|10.4|11.58|9.98|0
1719927600000|2024-07-02 13:40:00|11.65|10.05|11.6|10|11.7|10.1|11.37|9.77|0
1719927900000|2024-07-02 13:45:00|11.65|10.05|11.6|10|11.65|10.05|11.4|9.8|0
1719928200000|2024-07-02 13:50:00|11.61|10.01|11.61|10.01|11.79|10.19|11.51|9.91|0
1719928500000|2024-07-02 13:55:00|11.58|9.98|11.63|10.03|11.81|10.21|11.55|9.95|0
1719928800000|2024-07-02 14:00:00|11.54|9.94|11.74|10.14|12.33|10.73|11.43|9.83|0
1719929100000|2024-07-02 14:05:00|11.44|9.84|11.62|10.02|11.63|10.03|11.39|9.79|0
1719929400000|2024-07-02 14:10:00|11.63|10.03|11.7|10.1|11.96|10.36|11.62|10.02|0
1719929700000|2024-07-02 14:15:00|11.72|10.12|11.58|9.98|11.84|10.24|11.56|9.96|0
1719930000000|2024-07-02 14:20:00|11.59|9.99|11.82|10.22|11.86|10.26|11.57|9.97|0
1719930300000|2024-07-02 14:25:00|11.8|10.2|11.53|9.93|11.82|10.22|11.53|9.93|0
1719930600000|2024-07-02 14:30:00|11.56|9.96|11.42|9.82|11.56|9.96|11.39|9.79|0
1719930900000|2024-07-02 14:35:00|11.41|9.81|11.37|9.77|11.47|9.87|11.35|9.75|0
1719931200000|2024-07-02 14:40:00|11.4|9.8|11.56|9.96|11.56|9.96|11.28|9.68|0
1719931500000|2024-07-02 14:45:00|11.55|9.95|11.43|9.83|11.65|10.05|11.38|9.78|0
1719931800000|2024-07-02 14:50:00|11.41|9.81|11.3|9.7|11.48|9.88|11.3|9.7|0
1719932100000|2024-07-02 14:55:00|11.29|9.69|11.32|9.72|11.35|9.75|11.23|9.63|0
1719932400000|2024-07-02 15:00:00|11.31|9.71|11.27|9.67|11.36|9.76|11.24|9.64|0
1719932700000|2024-07-02 15:05:00|11.26|9.66|11.25|9.65|11.29|9.69|11.22|9.62|0
1719933000000|2024-07-02 15:10:00|11.24|9.64|11.28|9.68|11.37|9.77|11.2|9.6|0
1719933300000|2024-07-02 15:15:00|11.3|9.7|11.35|9.75|11.38|9.78|11.23|9.63|0
1719933600000|2024-07-02 15:20:00|11.33|9.73|11.18|9.58|11.47|9.87|11.18|9.58|0
1719933900000|2024-07-02 15:25:00|11.17|9.57|11.18|9.58|11.26|9.66|11.17|9.57|0
1719934200000|2024-07-02 15:30:00|11.16|9.56|11.17|9.57|11.19|9.59|11.02|9.42|0
1719934500000|2024-07-02 15:35:00|11.16|9.56|11.04|9.44|11.2|9.6|11.02|9.42|0
1719934800000|2024-07-02 15:40:00|11.02|9.42|11.1|9.5|11.11|9.51|10.99|9.39|0
1719935100000|2024-07-02 15:45:00|11.09|9.49|11.09|9.49|11.15|9.55|11.03|9.43|0
1719935400000|2024-07-02 15:50:00|11.1|9.5|11.14|9.54|11.14|9.54|11.06|9.46|0
1719935700000|2024-07-02 15:55:00|11.15|9.55|11.37|9.77|11.4|9.8|11.14|9.54|0
1719936000000|2024-07-02 16:00:00|11.34|9.74|11.4|9.8|11.52|9.92|11.34|9.74|0
1719936300000|2024-07-02 16:05:00|11.46|9.86|11.48|9.88|11.49|9.89|11.4|9.8|0
1719936600000|2024-07-02 16:10:00|11.47|9.87|11.25|9.65|11.6|10|11.22|9.62|0
1719936900000|2024-07-02 16:15:00|11.26|9.66|11.15|9.55|11.28|9.68|11.15|9.55|0
1719937200000|2024-07-02 16:20:00|11.17|9.57|11.2|9.6|11.23|9.63|11.14|9.54|0
1719937500000|2024-07-02 16:25:00|11.19|9.59|11.03|9.43|11.23|9.63|10.99|9.39|0
1719937800000|2024-07-02 16:30:00|11.04|9.44|11.04|9.44|11.07|9.47|11|9.4|0
1719938100000|2024-07-02 16:35:00|11.03|9.43|11.11|9.51|11.13|9.53|11.03|9.43|0
1719938400000|2024-07-02 16:40:00|11.09|9.49|11.08|9.48|11.12|9.52|11.01|9.41|0
1719938700000|2024-07-02 16:45:00|11.07|9.47|10.99|9.39|11.09|9.49|10.99|9.39|0
1719939000000|2024-07-02 16:50:00|10.98|9.38|10.96|9.36|11.02|9.42|10.96|9.36|0
1719939300000|2024-07-02 16:55:00|10.98|9.38|10.94|9.34|11.02|9.42|10.94|9.34|0
1719939600000|2024-07-02 17:00:00|10.96|9.36|10.88|9.28|11|9.4|10.87|9.27|0
1719939900000|2024-07-02 17:05:00|10.87|9.27|10.67|9.07|10.88|9.28|10.66|9.06|0
1719940200000|2024-07-02 17:10:00|10.64|9.04|10.62|9.02|10.68|9.08|10.56|8.96|0
1719940500000|2024-07-02 17:15:00|10.61|9.01|10.59|8.99|10.65|9.05|10.53|8.93|0
1719940800000|2024-07-02 17:20:00|10.6|9|10.59|8.99|10.62|9.02|10.55|8.95|0
1719941100000|2024-07-02 17:25:00|10.6|9|10.64|9.04|10.64|9.04|10.57|8.97|0
1719941400000|2024-07-02 17:30:00|10.63|9.03|10.61|9.01|10.7|9.1|10.57|8.97|0
1719941700000|2024-07-02 17:35:00|10.62|9.02|10.58|8.98|10.73|9.13|10.58|8.98|0
1719942000000|2024-07-02 17:40:00|10.57|8.97|10.57|8.97|10.6|9|10.51|8.91|0
1719942300000|2024-07-02 17:45:00|10.56|8.96|10.53|8.93|10.59|8.99|10.49|8.89|0
1719942600000|2024-07-02 17:50:00|10.51|8.91|10.38|8.78|10.51|8.91|10.38|8.78|0
1719942900000|2024-07-02 17:55:00|10.36|8.76|10.36|8.76|10.39|8.79|10.28|8.68|0
1719943200000|2024-07-02 18:00:00|10.34|8.74|10.26|8.66|10.37|8.77|10.26|8.66|0
1719943500000|2024-07-02 18:05:00|10.27|8.67|10.26|8.66|10.29|8.69|10.24|8.64|0
1719943800000|2024-07-02 18:10:00|10.25|8.65|10.2|8.6|10.25|8.65|10.12|8.52|0
1719944100000|2024-07-02 18:15:00|10.19|8.59|10.25|8.65|10.26|8.66|10.18|8.58|0
1719944400000|2024-07-02 18:20:00|10.24|8.64|10.13|8.53|10.26|8.66|10.13|8.53|0
1719944700000|2024-07-02 18:25:00|10.14|8.54|10.15|8.55|10.17|8.57|10.08|8.48|0
1719945000000|2024-07-02 18:30:00|10.16|8.56|10.21|8.61|10.22|8.62|10.14|8.54|0
1719945300000|2024-07-02 18:35:00|10.22|8.62|10.16|8.56|10.22|8.62|10.11|8.51|0
1719945600000|2024-07-02 18:40:00|10.17|8.57|10.15|8.55|10.22|8.62|10.15|8.55|0
1719945900000|2024-07-02 18:45:00|10.14|8.54|10.1|8.5|10.16|8.56|10.06|8.46|0
1719946200000|2024-07-02 18:50:00|10.11|8.51|10.11|8.51|10.11|8.51|10.05|8.45|0
1719946500000|2024-07-02 18:55:00|10.1|8.5|10.18|8.58|10.18|8.58|10.05|8.45|0
1719946800000|2024-07-02 19:00:00|10.2|8.6|10.19|8.59|10.25|8.65|10.13|8.53|0
1719947100000|2024-07-02 19:05:00|10.18|8.58|10.17|8.57|10.22|8.62|10.15|8.55|0
1719947400000|2024-07-02 19:10:00|10.16|8.56|10.12|8.52|10.19|8.59|10.1|8.5|0
1719947700000|2024-07-02 19:15:00|10.13|8.53|10.12|8.52|10.2|8.6|10.11|8.51|0
1719948000000|2024-07-02 19:20:00|10.13|8.53|10.08|8.48|10.13|8.53|10.08|8.48|0
1719948300000|2024-07-02 19:25:00|10.09|8.49|10.05|8.45|10.11|8.51|10.01|8.41|0
1719948600000|2024-07-02 19:30:00|10.08|8.48|10.01|8.41|10.08|8.48|9.96|8.36|0
1719948900000|2024-07-02 19:35:00|10.02|8.42|10.03|8.43|10.04|8.44|9.96|8.36|0
1719949200000|2024-07-02 19:40:00|10.02|8.42|10.24|8.64|10.71|9.11|9.95|8.35|0
1719949500000|2024-07-02 19:45:00|10.27|8.67|10.35|8.75|10.35|8.75|10.2|8.6|0
1719949800000|2024-07-02 19:50:00|10.34|8.74|10.13|8.53|10.34|8.74|10.13|8.53|0
1719950100000|2024-07-02 19:55:00|10.14|8.54|9.89|8.29|10.18|8.58|9.87|8.27|0
1719950400000|2024-07-02 20:00:00|9.86|8.26|10.08|8.48|10.1|8.5|9.86|8.26|0
1719950700000|2024-07-02 20:05:00|10.07|8.47|10.14|8.54|10.14|8.54|10.06|8.46|0
1719951000000|2024-07-02 20:10:00|10.13|8.53|10.02|8.42|10.13|8.53|9.99|8.39|0
1719951300000|2024-07-02 20:15:00|10.13|8.33|10.51|8.71|10.52|8.72|10.13|8.33|0
1719951600000|2024-07-02 20:20:00|10.5|8.7|10.51|8.71|10.53|8.73|10.49|8.69|0
1719951900000|2024-07-02 20:25:00|10.5|8.7|10.53|8.73|10.53|8.73|10.5|8.7|0
1719952200000|2024-07-02 20:30:00|10.52|8.72|10.53|8.73|10.53|8.73|10.52|8.72|0
1719952500000|2024-07-02 20:35:00|10.52|8.72|10.58|8.78|10.61|8.81|10.52|8.72|0
1719952800000|2024-07-02 20:40:00|10.59|8.79|10.61|8.81|10.62|8.82|10.58|8.78|0
1719953100000|2024-07-02 20:45:00|10.62|8.82|10.62|8.82|10.64|8.84|10.6|8.8|0
1719953400000|2024-07-02 20:50:00|10.61|8.81|10.61|8.81|10.64|8.84|10.61|8.81|0
1719953700000|2024-07-02 20:55:00|10.6|8.8|10.56|8.76|10.6|8.8|10.56|8.76|0
1719954000000|2024-07-02 21:00:00|10.57|8.77|10.57|8.77|10.57|8.77|10.56|8.76|0
1719954600000|2024-07-02 21:10:00|10.56|8.76|10.55|8.75|10.56|8.76|10.54|8.74|0
1719954900000|2024-07-02 21:15:00|10.54|8.74|10.54|8.74|10.54|8.74|10.53|8.73|0
1719955200000|2024-07-02 21:20:00|10.55|8.75|10.54|8.74|10.55|8.75|10.53|8.73|0
1719955500000|2024-07-02 21:25:00|10.53|8.73|10.55|8.75|10.55|8.75|10.53|8.73|0
1719955800000|2024-07-02 21:30:00|10.54|8.74|10.55|8.75|10.55|8.75|10.54|8.74|0
1719957600000|2024-07-02 22:00:00|10.57|8.77|10.61|8.81|10.61|8.81|10.51|8.71|0
1719957900000|2024-07-02 22:05:00|10.62|8.82|10.57|8.77|10.62|8.82|10.56|8.76|0
1719958200000|2024-07-02 22:10:00|10.56|8.76|10.56|8.76|10.57|8.77|10.55|8.75|0
1719958500000|2024-07-02 22:15:00|10.57|8.77|10.55|8.75|10.57|8.77|10.55|8.75|0
1719958800000|2024-07-02 22:20:00|10.54|8.74|10.48|8.68|10.55|8.75|10.48|8.68|0
1719959100000|2024-07-02 22:25:00|10.47|8.67|10.47|8.67|10.49|8.69|10.45|8.65|0
1719959400000|2024-07-02 22:30:00|10.46|8.66|10.43|8.63|10.47|8.67|10.42|8.62|0
1719959700000|2024-07-02 22:35:00|10.42|8.62|10.41|8.61|10.43|8.63|10.41|8.61|0
1719960000000|2024-07-02 22:40:00|10.42|8.62|10.43|8.63|10.45|8.65|10.41|8.61|0
1719960300000|2024-07-02 22:45:00|10.44|8.64|10.44|8.64|10.46|8.66|10.42|8.62|0
1719960600000|2024-07-02 22:50:00|10.43|8.63|10.43|8.63|10.44|8.64|10.43|8.63|0
1719960900000|2024-07-02 22:55:00|10.44|8.64|10.44|8.64|10.45|8.65|10.43|8.63|0
1719961200000|2024-07-02 23:00:00|10.43|8.63|10.44|8.64|10.45|8.65|10.43|8.63|0
1719961500000|2024-07-02 23:05:00|10.43|8.63|10.44|8.64|10.44|8.64|10.41|8.61|0
1719961800000|2024-07-02 23:10:00|10.43|8.63|10.47|8.67|10.47|8.67|10.42|8.62|0
1719962100000|2024-07-02 23:15:00|10.48|8.68|10.49|8.69|10.49|8.69|10.46|8.66|0
1719962400000|2024-07-02 23:20:00|10.48|8.68|10.52|8.72|10.53|8.73|10.48|8.68|0
1719962700000|2024-07-02 23:25:00|10.53|8.73|10.54|8.74|10.54|8.74|10.53|8.73|0
1719963000000|2024-07-02 23:30:00|10.55|8.75|10.53|8.73|10.58|8.78|10.53|8.73|0
1719963300000|2024-07-02 23:35:00|10.54|8.74|10.55|8.75|10.55|8.75|10.53|8.73|0
1719963600000|2024-07-02 23:40:00|10.54|8.74|10.56|8.76|10.57|8.77|10.54|8.74|0
1719963900000|2024-07-02 23:45:00|10.57|8.77|10.59|8.79|10.59|8.79|10.56|8.76|0
1719964200000|2024-07-02 23:50:00|10.58|8.78|10.56|8.76|10.58|8.78|10.55|8.75|0
1719964500000|2024-07-02 23:55:00|10.55|8.75|10.55|8.75|10.57|8.77|10.55|8.75|0
1719964800000|2024-07-03 00:00:00|10.54|8.74|10.49|8.69|10.55|8.75|10.49|8.69|0
1719965100000|2024-07-03 00:05:00|10.5|8.7|10.46|8.66|10.51|8.71|10.42|8.62|0
1719965400000|2024-07-03 00:10:00|10.45|8.65|10.43|8.63|10.45|8.65|10.43|8.63|0
1719965700000|2024-07-03 00:15:00|10.33|8.73|10.33|8.73|10.34|8.74|10.29|8.69|0
1719966000000|2024-07-03 00:20:00|10.32|8.72|10.29|8.69|10.33|8.73|10.27|8.67|0
1719966300000|2024-07-03 00:25:00|10.28|8.68|10.31|8.71|10.32|8.72|10.28|8.68|0
1719966600000|2024-07-03 00:30:00|10.3|8.7|10.73|9.13|10.74|9.14|10.3|8.7|0
1719966900000|2024-07-03 00:35:00|10.74|9.14|10.71|9.11|10.75|9.15|10.71|9.11|0
1719967200000|2024-07-03 00:40:00|10.7|9.1|10.72|9.12|10.73|9.13|10.69|9.09|0
1719967500000|2024-07-03 00:45:00|10.71|9.11|10.71|9.11|10.72|9.12|10.69|9.09|0
1719967800000|2024-07-03 00:50:00|10.72|9.12|10.73|9.13|10.73|9.13|10.72|9.12|0
1719968100000|2024-07-03 00:55:00|10.74|9.14|10.76|9.16|10.76|9.16|10.7|9.1|0
1719968400000|2024-07-03 01:00:00|10.75|9.15|10.79|9.19|10.79|9.19|10.75|9.15|0
1719968700000|2024-07-03 01:05:00|10.8|9.2|10.76|9.16|10.8|9.2|10.76|9.16|0
1719969000000|2024-07-03 01:10:00|10.77|9.17|10.79|9.19|10.79|9.19|10.77|9.17|0
1719969300000|2024-07-03 01:15:00|10.8|9.2|10.81|9.21|10.81|9.21|10.78|9.18|0
1719969600000|2024-07-03 01:20:00|10.82|9.22|10.8|9.2|10.82|9.22|10.79|9.19|0
1719969900000|2024-07-03 01:25:00|10.79|9.19|10.77|9.17|10.8|9.2|10.77|9.17|0
1719970200000|2024-07-03 01:30:00|10.79|9.19|10.83|9.23|10.83|9.23|10.79|9.19|0
1719970500000|2024-07-03 01:35:00|10.82|9.22|10.83|9.23|10.83|9.23|10.81|9.21|0
1719970800000|2024-07-03 01:40:00|10.84|9.24|10.85|9.25|10.85|9.25|10.83|9.23|0
1719971100000|2024-07-03 01:45:00|10.86|9.26|10.87|9.27|10.88|9.28|10.86|9.26|0
1719971400000|2024-07-03 01:50:00|10.88|9.28|10.84|9.24|10.88|9.28|10.84|9.24|0
1719971700000|2024-07-03 01:55:00|10.83|9.23|10.82|9.22|10.85|9.25|10.81|9.21|0
1719972000000|2024-07-03 02:00:00|10.83|9.23|10.81|9.21|10.83|9.23|10.8|9.2|0
1719972300000|2024-07-03 02:05:00|10.8|9.2|10.79|9.19|10.81|9.21|10.78|9.18|0
1719972600000|2024-07-03 02:10:00|10.8|9.2|10.8|9.2|10.8|9.2|10.79|9.19|0
1719972900000|2024-07-03 02:15:00|10.81|9.21|10.79|9.19|10.81|9.21|10.79|9.19|0
1719973200000|2024-07-03 02:20:00|10.78|9.18|10.78|9.18|10.81|9.21|10.78|9.18|0
1719973500000|2024-07-03 02:25:00|10.77|9.17|10.76|9.16|10.77|9.17|10.75|9.15|0
1719973800000|2024-07-03 02:30:00|10.77|9.17|10.77|9.17|10.78|9.18|10.77|9.17|0
1719974100000|2024-07-03 02:35:00|10.78|9.18|10.81|9.21|10.81|9.21|10.77|9.17|0
1719974400000|2024-07-03 02:40:00|10.83|9.23|10.87|9.27|10.88|9.28|10.82|9.22|0
1719974700000|2024-07-03 02:45:00|10.86|9.26|10.81|9.21|10.86|9.26|10.81|9.21|0
1719975000000|2024-07-03 02:50:00|10.82|9.22|10.82|9.22|10.83|9.23|10.81|9.21|0
1719975300000|2024-07-03 02:55:00|10.83|9.23|10.79|9.19|10.83|9.23|10.79|9.19|0
1719975600000|2024-07-03 03:00:00|10.78|9.18|10.76|9.16|10.79|9.19|10.75|9.15|0
1719975900000|2024-07-03 03:05:00|10.75|9.15|10.74|9.14|10.75|9.15|10.73|9.13|0
1719976200000|2024-07-03 03:10:00|10.73|9.13|10.73|9.13|10.73|9.13|10.72|9.12|0
1719976500000|2024-07-03 03:15:00|10.74|9.14|10.88|9.28|10.88|9.28|10.74|9.14|0
1719976800000|2024-07-03 03:20:00|10.87|9.27|10.9|9.3|10.92|9.32|10.86|9.26|0
1719977100000|2024-07-03 03:25:00|10.91|9.31|10.93|9.33|10.94|9.34|10.89|9.29|0
1719977400000|2024-07-03 03:30:00|10.91|9.31|10.86|9.26|10.91|9.31|10.85|9.25|0
1719977700000|2024-07-03 03:35:00|10.85|9.25|10.88|9.28|10.88|9.28|10.84|9.24|0
1719978000000|2024-07-03 03:40:00|10.87|9.27|10.83|9.23|10.88|9.28|10.83|9.23|0
1719978300000|2024-07-03 03:45:00|10.84|9.24|10.85|9.25|10.86|9.26|10.84|9.24|0
1719978600000|2024-07-03 03:50:00|10.86|9.26|10.86|9.26|10.89|9.29|10.86|9.26|0
1719978900000|2024-07-03 03:55:00|10.87|9.27|10.86|9.26|10.88|9.28|10.86|9.26|0
1719979200000|2024-07-03 04:00:00|10.85|9.25|10.84|9.24|10.86|9.26|10.83|9.23|0
1719979500000|2024-07-03 04:05:00|10.83|9.23|10.82|9.22|10.84|9.24|10.82|9.22|0
1719979800000|2024-07-03 04:10:00|10.81|9.21|10.79|9.19|10.81|9.21|10.79|9.19|0
1719980400000|2024-07-03 04:20:00|10.8|9.2|10.8|9.2|10.8|9.2|10.79|9.19|0
1719980700000|2024-07-03 04:25:00|10.79|9.19|10.78|9.18|10.79|9.19|10.77|9.17|0
1719981000000|2024-07-03 04:30:00|10.77|9.17|10.76|9.16|10.78|9.18|10.76|9.16|0
1719981300000|2024-07-03 04:35:00|10.77|9.17|10.74|9.14|10.78|9.18|10.74|9.14|0
1719981600000|2024-07-03 04:40:00|10.73|9.13|10.74|9.14|10.74|9.14|10.73|9.13|0
1719981900000|2024-07-03 04:45:00|10.75|9.15|10.75|9.15|10.75|9.15|10.75|9.15|0
1719982200000|2024-07-03 04:50:00|10.73|9.13|10.77|9.17|10.77|9.17|10.73|9.13|0
1719982500000|2024-07-03 04:55:00|10.76|9.16|10.75|9.15|10.78|9.18|10.74|9.14|0
1719982800000|2024-07-03 05:00:00|10.74|9.14|10.76|9.16|10.77|9.17|10.74|9.14|0
1719983100000|2024-07-03 05:05:00|10.77|9.17|10.8|9.2|10.8|9.2|10.75|9.15|0
1719983400000|2024-07-03 05:10:00|10.79|9.19|10.79|9.19|10.8|9.2|10.77|9.17|0
1719983700000|2024-07-03 05:15:00|10.8|9.2|10.8|9.2|10.8|9.2|10.78|9.18|0
1719984000000|2024-07-03 05:20:00|10.78|9.18|10.73|9.13|10.79|9.19|10.73|9.13|0
1719984300000|2024-07-03 05:25:00|10.75|9.15|10.78|9.18|10.82|9.22|10.75|9.15|0
1719984600000|2024-07-03 05:30:00|10.79|9.19|10.79|9.19|10.79|9.19|10.77|9.17|0
1719984900000|2024-07-03 05:35:00|10.78|9.18|10.79|9.19|10.8|9.2|10.75|9.15|0
1719985200000|2024-07-03 05:40:00|10.78|9.18|10.76|9.16|10.78|9.18|10.74|9.14|0
1719985500000|2024-07-03 05:45:00|10.77|9.17|10.77|9.17|10.8|9.2|10.76|9.16|0
1719985800000|2024-07-03 05:50:00|10.78|9.18|10.79|9.19|10.82|9.22|10.78|9.18|0
1719986100000|2024-07-03 05:55:00|10.81|9.21|10.77|9.17|10.82|9.22|10.77|9.17|0
1719986400000|2024-07-03 06:00:00|10.76|9.16|10.73|9.13|10.76|9.16|10.66|9.06|0
1719986700000|2024-07-03 06:05:00|10.74|9.14|10.71|9.11|10.74|9.14|10.68|9.08|0
1719987000000|2024-07-03 06:10:00|10.7|9.1|10.65|9.05|10.7|9.1|10.64|9.04|0
1719987300000|2024-07-03 06:15:00|10.66|9.06|10.68|9.08|10.74|9.14|10.65|9.05|0
1719987600000|2024-07-03 06:20:00|10.69|9.09|10.7|9.1|10.71|9.11|10.64|9.04|0
1719987900000|2024-07-03 06:25:00|10.69|9.09|10.68|9.08|10.69|9.09|10.64|9.04|0
1719988200000|2024-07-03 06:30:00|10.69|9.09|10.68|9.08|10.7|9.1|10.66|9.06|0
1719988500000|2024-07-03 06:35:00|10.67|9.07|10.69|9.09|10.7|9.1|10.65|9.05|0
1719988800000|2024-07-03 06:40:00|10.7|9.1|10.68|9.08|10.71|9.11|10.67|9.07|0
1719989100000|2024-07-03 06:45:00|10.69|9.09|10.66|9.06|10.71|9.11|10.66|9.06|0
1719989400000|2024-07-03 06:50:00|10.65|9.05|10.63|9.03|10.65|9.05|10.62|9.02|0
1719989700000|2024-07-03 06:55:00|10.64|9.04|10.66|9.06|10.69|9.09|10.63|9.03|0
1719990000000|2024-07-03 07:00:00|10.67|9.07|10.67|9.07|10.72|9.12|10.66|9.06|0
1719990300000|2024-07-03 07:05:00|10.66|9.06|10.53|8.93|10.72|9.12|10.53|8.93|0
1719990600000|2024-07-03 07:10:00|10.52|8.92|10.48|8.88|10.54|8.94|10.45|8.85|0
1719990900000|2024-07-03 07:15:00|10.46|8.86|10.43|8.83|10.49|8.89|10.43|8.83|0
1719991200000|2024-07-03 07:20:00|10.42|8.82|10.44|8.84|10.47|8.87|10.39|8.79|0
1719991500000|2024-07-03 07:25:00|10.43|8.83|10.39|8.79|10.44|8.84|10.39|8.79|0
1719991800000|2024-07-03 07:30:00|10.38|8.78|10.41|8.81|10.42|8.82|10.36|8.76|0
1719992100000|2024-07-03 07:35:00|10.4|8.8|10.33|8.73|10.4|8.8|10.32|8.72|0
1719992400000|2024-07-03 07:40:00|10.32|8.72|10.39|8.79|10.39|8.79|10.32|8.72|0
1719992700000|2024-07-03 07:45:00|10.38|8.78|10.46|8.86|10.48|8.88|10.38|8.78|0
1719993000000|2024-07-03 07:50:00|10.47|8.87|10.91|9.31|10.92|9.32|10.42|8.82|0
1719993300000|2024-07-03 07:55:00|10.9|9.3|10.89|9.29|10.91|9.31|10.88|9.28|0
1719993600000|2024-07-03 08:00:00|10.88|9.28|10.92|9.32|10.94|9.34|10.88|9.28|0
1719993900000|2024-07-03 08:05:00|10.91|9.31|10.87|9.27|10.93|9.33|10.85|9.25|0
1719994200000|2024-07-03 08:10:00|10.86|9.26|10.87|9.27|10.9|9.3|10.83|9.23|0
1719994500000|2024-07-03 08:15:00|10.88|9.28|10.8|9.2|10.88|9.28|10.8|9.2|0
1719994800000|2024-07-03 08:20:00|10.82|9.22|10.81|9.21|10.84|9.24|10.78|9.18|0
1719995100000|2024-07-03 08:25:00|10.83|9.23|10.84|9.24|10.84|9.24|10.79|9.19|0
1719995400000|2024-07-03 08:30:00|10.82|9.22|10.78|9.18|10.84|9.24|10.78|9.18|0
1719995700000|2024-07-03 08:35:00|10.77|9.17|10.7|9.1|10.77|9.17|10.7|9.1|0
1719996000000|2024-07-03 08:40:00|10.69|9.09|10.66|9.06|10.7|9.1|10.63|9.03|0
1719996300000|2024-07-03 08:45:00|10.65|9.05|10.59|8.99|10.65|9.05|10.59|8.99|0
1719996600000|2024-07-03 08:50:00|10.58|8.98|10.67|9.07|10.67|9.07|10.58|8.98|0
1719996900000|2024-07-03 08:55:00|10.66|9.06|10.7|9.1|10.7|9.1|10.62|9.02|0
1719997200000|2024-07-03 09:00:00|10.69|9.09|10.68|9.08|10.7|9.1|10.67|9.07|0
1719997500000|2024-07-03 09:05:00|10.67|9.07|10.66|9.06|10.68|9.08|10.65|9.05|0
1719997800000|2024-07-03 09:10:00|10.67|9.07|10.7|9.1|10.72|9.12|10.66|9.06|0
1719998100000|2024-07-03 09:15:00|10.69|9.09|10.65|9.05|10.72|9.12|10.65|9.05|0
1719998400000|2024-07-03 09:20:00|10.66|9.06|10.65|9.05|10.69|9.09|10.65|9.05|0
1719998700000|2024-07-03 09:25:00|10.66|9.06|10.67|9.07|10.68|9.08|10.65|9.05|0
1719999000000|2024-07-03 09:30:00|10.68|9.08|10.68|9.08|10.72|9.12|10.67|9.07|0
1719999300000|2024-07-03 09:35:00|10.67|9.07|10.66|9.06|10.68|9.08|10.63|9.03|0
1719999600000|2024-07-03 09:40:00|10.64|9.04|10.64|9.04|10.67|9.07|10.63|9.03|0
1719999900000|2024-07-03 09:45:00|10.63|9.03|10.63|9.03|10.68|9.08|10.6|9|0
1720000200000|2024-07-03 09:50:00|10.62|9.02|10.67|9.07|10.69|9.09|10.62|9.02|0
1720000500000|2024-07-03 09:55:00|10.66|9.06|10.64|9.04|10.69|9.09|10.63|9.03|0
1720000800000|2024-07-03 10:00:00|10.65|9.05|10.65|9.05|10.68|9.08|10.64|9.04|0
1720001100000|2024-07-03 10:05:00|10.66|9.06|10.67|9.07|10.7|9.1|10.66|9.06|0
1720001400000|2024-07-03 10:10:00|10.66|9.06|10.66|9.06|10.7|9.1|10.65|9.05|0
1720001700000|2024-07-03 10:15:00|10.65|9.05|10.64|9.04|10.67|9.07|10.64|9.04|0
1720002000000|2024-07-03 10:20:00|10.65|9.05|10.62|9.02|10.68|9.08|10.62|9.02|0
1720002300000|2024-07-03 10:25:00|10.61|9.01|10.61|9.01|10.65|9.05|10.6|9|0
1720002600000|2024-07-03 10:30:00|10.6|9|10.61|9.01|10.63|9.03|10.59|8.99|0
1720002900000|2024-07-03 10:35:00|10.62|9.02|10.62|9.02|10.64|9.04|10.61|9.01|0
1720003200000|2024-07-03 10:40:00|10.61|9.01|10.61|9.01|10.62|9.02|10.59|8.99|0
1720003500000|2024-07-03 10:45:00|10.6|9|10.61|9.01|10.62|9.02|10.6|9|0
1720003800000|2024-07-03 10:50:00|10.6|9|10.62|9.02|10.63|9.03|10.59|8.99|0
1720004100000|2024-07-03 10:55:00|10.61|9.01|10.66|9.06|10.66|9.06|10.61|9.01|0
1720004400000|2024-07-03 11:00:00|10.65|9.05|10.6|9|10.67|9.07|10.59|8.99|0
1720004700000|2024-07-03 11:05:00|10.62|9.02|10.64|9.04|10.64|9.04|10.59|8.99|0
1720005000000|2024-07-03 11:10:00|10.63|9.03|10.69|9.09|10.69|9.09|10.63|9.03|0
1720005300000|2024-07-03 11:15:00|10.7|9.1|10.7|9.1|10.74|9.14|10.69|9.09|0
1720005600000|2024-07-03 11:20:00|10.69|9.09|10.69|9.09|10.7|9.1|10.68|9.08|0
1720005900000|2024-07-03 11:25:00|10.7|9.1|10.71|9.11|10.75|9.15|10.69|9.09|0
1720006200000|2024-07-03 11:30:00|10.7|9.1|10.72|9.12|10.75|9.15|10.69|9.09|0
1720006500000|2024-07-03 11:35:00|10.73|9.13|10.75|9.15|10.76|9.16|10.71|9.11|0
1720006800000|2024-07-03 11:40:00|10.74|9.14|10.73|9.13|10.76|9.16|10.71|9.11|0
1720007100000|2024-07-03 11:45:00|10.75|9.15|10.73|9.13|10.77|9.17|10.7|9.1|0
1720007400000|2024-07-03 11:50:00|10.74|9.14|10.77|9.17|10.79|9.19|10.73|9.13|0
1720007700000|2024-07-03 11:55:00|10.78|9.18|10.69|9.09|10.78|9.18|10.68|9.08|0
1720008000000|2024-07-03 12:00:00|10.7|9.1|10.7|9.1|10.75|9.15|10.66|9.06|0
1720008300000|2024-07-03 12:05:00|10.69|9.09|10.81|9.21|10.82|9.22|10.68|9.08|0
1720008600000|2024-07-03 12:10:00|10.82|9.22|10.84|9.24|10.89|9.29|10.8|9.2|0
1720008900000|2024-07-03 12:15:00|10.83|9.23|10.89|9.29|10.92|9.32|10.79|9.19|0
1720009200000|2024-07-03 12:20:00|10.88|9.28|10.9|9.3|10.94|9.34|10.86|9.26|0
1720009500000|2024-07-03 12:25:00|10.87|9.27|10.93|9.33|11|9.4|10.86|9.26|0
1720009800000|2024-07-03 12:30:00|10.94|9.34|10.73|9.13|11.05|9.45|10.72|9.12|0
1720010100000|2024-07-03 12:35:00|10.74|9.14|10.77|9.17|10.82|9.22|10.72|9.12|0
1720010400000|2024-07-03 12:40:00|10.76|9.16|10.76|9.16|10.8|9.2|10.74|9.14|0
1720010700000|2024-07-03 12:45:00|10.77|9.17|10.79|9.19|10.8|9.2|10.67|9.07|0
1720011000000|2024-07-03 12:50:00|10.78|9.18|10.72|9.12|10.78|9.18|10.71|9.11|0
1720011300000|2024-07-03 12:55:00|10.73|9.13|10.76|9.16|10.76|9.16|10.73|9.13|0
1720011600000|2024-07-03 13:00:00|10.74|9.14|10.73|9.13|10.78|9.18|10.72|9.12|0
1720011900000|2024-07-03 13:05:00|10.74|9.14|10.73|9.13|10.76|9.16|10.72|9.12|0
1720012200000|2024-07-03 13:10:00|10.74|9.14|10.74|9.14|10.74|9.14|10.73|9.13|0
1720012500000|2024-07-03 13:15:00|10.73|9.13|10.65|9.05|10.73|9.13|10.64|9.04|0
1720012800000|2024-07-03 13:20:00|10.66|9.06|10.71|9.11|10.75|9.15|10.64|9.04|0
1720013100000|2024-07-03 13:25:00|10.7|9.1|10.63|9.03|10.71|9.11|10.6|9|0
1720013400000|2024-07-03 13:30:00|10.62|9.02|10.65|9.05|10.77|9.17|10.45|8.85|0
1720013700000|2024-07-03 13:35:00|10.68|9.08|10.68|9.08|10.76|9.16|10.61|9.01|0
1720014000000|2024-07-03 13:40:00|10.7|9.1|10.66|9.06|10.78|9.18|10.66|9.06|0
1720014300000|2024-07-03 13:45:00|10.7|9.1|10.59|8.99|10.71|9.11|10.57|8.97|0
1720014600000|2024-07-03 13:50:00|10.6|9|10.66|9.06|10.68|9.08|10.59|8.99|0
1720014900000|2024-07-03 13:55:00|10.65|9.05|10.54|8.94|10.68|9.08|10.5|8.9|0
1720015200000|2024-07-03 14:00:00|10.53|8.93|10.51|8.91|10.79|9.19|10.37|8.77|0
1720015500000|2024-07-03 14:05:00|10.52|8.92|10.5|8.9|10.57|8.97|10.41|8.81|0
1720015800000|2024-07-03 14:10:00|10.51|8.91|10.41|8.81|10.58|8.98|10.39|8.79|0
1720016100000|2024-07-03 14:15:00|10.42|8.82|10.49|8.89|10.51|8.91|10.37|8.77|0
1720016400000|2024-07-03 14:20:00|10.5|8.9|10.56|8.96|10.57|8.97|10.44|8.84|0
1720016700000|2024-07-03 14:25:00|10.57|8.97|10.69|9.09|10.73|9.13|10.56|8.96|0
1720017000000|2024-07-03 14:30:00|10.68|9.08|10.57|8.97|10.72|9.12|10.52|8.92|0
1720017300000|2024-07-03 14:35:00|10.58|8.98|10.58|8.98|10.65|9.05|10.49|8.89|0
1720017600000|2024-07-03 14:40:00|10.59|8.99|10.49|8.89|10.61|9.01|10.47|8.87|0
1720017900000|2024-07-03 14:45:00|10.5|8.9|10.4|8.8|10.51|8.91|10.39|8.79|0
1720018200000|2024-07-03 14:50:00|10.39|8.79|10.71|9.11|10.74|9.14|10.39|8.79|0
1720018500000|2024-07-03 14:55:00|10.7|9.1|10.65|9.05|10.71|9.11|10.62|9.02|0
1720018800000|2024-07-03 15:00:00|10.66|9.06|10.69|9.09|10.78|9.18|10.65|9.05|0
1720019100000|2024-07-03 15:05:00|10.71|9.11|10.6|9|10.71|9.11|10.57|8.97|0
1720019400000|2024-07-03 15:10:00|10.59|8.99|10.5|8.9|10.63|9.03|10.5|8.9|0
1720019700000|2024-07-03 15:15:00|10.49|8.89|10.45|8.85|10.52|8.92|10.44|8.84|0
1720020000000|2024-07-03 15:20:00|10.46|8.86|10.47|8.87|10.5|8.9|10.36|8.76|0
1720020300000|2024-07-03 15:25:00|10.49|8.89|10.88|9.28|10.88|9.28|10.48|8.88|0
1720020600000|2024-07-03 15:30:00|10.86|9.26|10.89|9.29|10.93|9.33|10.85|9.25|0
1720020900000|2024-07-03 15:35:00|10.87|9.27|10.85|9.25|10.87|9.27|10.82|9.22|0
1720021200000|2024-07-03 15:40:00|10.86|9.26|10.83|9.23|10.9|9.3|10.8|9.2|0
1720021500000|2024-07-03 15:45:00|10.84|9.24|10.86|9.26|10.88|9.28|10.83|9.23|0
1720021800000|2024-07-03 15:50:00|10.85|9.25|10.78|9.18|10.86|9.26|10.77|9.17|0
1720022100000|2024-07-03 15:55:00|10.77|9.17|10.72|9.12|10.77|9.17|10.71|9.11|0
1720022400000|2024-07-03 16:00:00|10.73|9.13|10.65|9.05|10.74|9.14|10.64|9.04|0
1720022700000|2024-07-03 16:05:00|10.66|9.06|10.62|9.02|10.69|9.09|10.6|9|0
1720023000000|2024-07-03 16:10:00|10.63|9.03|10.34|8.74|10.73|9.13|10.32|8.72|0
1720023300000|2024-07-03 16:15:00|10.36|8.76|10.23|8.63|10.36|8.76|10.21|8.61|0
1720023600000|2024-07-03 16:20:00|10.22|8.62|10.26|8.66|10.29|8.69|10.19|8.59|0
1720023900000|2024-07-03 16:25:00|10.25|8.65|10.21|8.61|10.27|8.67|10.21|8.61|0
1720024200000|2024-07-03 16:30:00|10.22|8.62|10.34|8.74|10.37|8.77|10.22|8.62|0
1720024500000|2024-07-03 16:35:00|10.33|8.73|10.26|8.66|10.35|8.75|10.22|8.62|0
1720024800000|2024-07-03 16:40:00|10.25|8.65|10.36|8.76|10.37|8.77|10.24|8.64|0
1720025100000|2024-07-03 16:45:00|10.35|8.75|10.36|8.76|10.44|8.84|10.31|8.71|0
1720025400000|2024-07-03 16:50:00|10.4|8.8|10.08|8.48|10.4|8.8|10.06|8.46|0
1720025700000|2024-07-03 16:55:00|10.07|8.47|10.17|8.57|10.18|8.58|9.92|8.32|0
1720026000000|2024-07-03 17:00:00|10.12|8.52|10.22|8.62|10.33|8.73|10.12|8.52|0
1720026300000|2024-07-03 17:05:00|10.21|8.61|10.25|8.65|10.28|8.68|10.2|8.6|0
1720026600000|2024-07-03 17:10:00|10.24|8.64|10.27|8.67|10.31|8.71|10.22|8.62|0
1720026900000|2024-07-03 17:15:00|10.26|8.66|10.28|8.68|10.28|8.68|10.22|8.62|0
1720027200000|2024-07-03 17:20:00|10.27|8.67|10.28|8.68|10.29|8.69|10.27|8.67|0
1720027500000|2024-07-03 17:25:00|10.29|8.69|10.3|8.7|10.31|8.71|10.28|8.68|0
1720027800000|2024-07-03 17:30:00|10.31|8.71|10.31|8.71|10.32|8.72|10.3|8.7|0
1720028100000|2024-07-03 17:35:00|10.3|8.7|10.31|8.71|10.32|8.72|10.3|8.7|0
1720028400000|2024-07-03 17:40:00|10.3|8.7|10.32|8.72|10.32|8.72|10.3|8.7|0
1720028700000|2024-07-03 17:45:00|10.31|8.71|10.31|8.71|10.31|8.71|10.29|8.69|0
1720029000000|2024-07-03 17:50:00|10.32|8.72|10.32|8.72|10.33|8.73|10.29|8.69|0
1720029300000|2024-07-03 17:55:00|10.3|8.7|10.31|8.71|10.32|8.72|10.3|8.7|0
1720029600000|2024-07-03 18:00:00|10.36|8.76|10.29|8.69|10.36|8.76|10.28|8.68|0
1720029900000|2024-07-03 18:05:00|10.28|8.68|10.28|8.68|10.3|8.7|10.28|8.68|0
1720030200000|2024-07-03 18:10:00|10.29|8.69|10.32|8.72|10.32|8.72|10.28|8.68|0
1720031400000|2024-07-03 18:30:00|10.25|8.65|10.27|8.67|10.27|8.67|10.24|8.64|0
1720031700000|2024-07-03 18:35:00|10.24|8.64|10.26|8.66|10.27|8.67|10.24|8.64|0
1720032000000|2024-07-03 18:40:00|10.25|8.65|10.26|8.66|10.26|8.66|10.23|8.63|0
1720034400000|2024-07-03 19:20:00|10.21|8.61|10.21|8.61|10.21|8.61|10.21|8.61|0
1720131000000|2024-07-04 22:10:00|10.26|8.46|10.26|8.46|10.28|8.48|10.25|8.45|0
1720131300000|2024-07-04 22:15:00|10.25|8.45|10.26|8.46|10.28|8.48|10.24|8.44|0
1720131600000|2024-07-04 22:20:00|10.27|8.47|10.28|8.48|10.28|8.48|10.25|8.45|0
1720131900000|2024-07-04 22:25:00|10.27|8.47|10.27|8.47|10.28|8.48|10.26|8.46|0
1720132200000|2024-07-04 22:30:00|10.26|8.46|10.25|8.45|10.26|8.46|10.24|8.44|0
1720132500000|2024-07-04 22:35:00|10.24|8.44|10.26|8.46|10.27|8.47|10.24|8.44|0
1720132800000|2024-07-04 22:40:00|10.25|8.45|10.27|8.47|10.27|8.47|10.25|8.45|0
1720133100000|2024-07-04 22:45:00|10.26|8.46|10.25|8.45|10.27|8.47|10.25|8.45|0
1720133400000|2024-07-04 22:50:00|10.26|8.46|10.26|8.46|10.26|8.46|10.25|8.45|0
1720133700000|2024-07-04 22:55:00|10.27|8.47|10.27|8.47|10.28|8.48|10.27|8.47|0
1720134000000|2024-07-04 23:00:00|10.26|8.46|10.25|8.45|10.26|8.46|10.25|8.45|0
1720134300000|2024-07-04 23:05:00|10.24|8.44|10.23|8.43|10.24|8.44|10.22|8.42|0
1720134600000|2024-07-04 23:10:00|10.24|8.44|10.24|8.44|10.24|8.44|10.23|8.43|0
1720134900000|2024-07-04 23:15:00|10.23|8.43|10.21|8.41|10.23|8.43|10.21|8.41|0
1720135200000|2024-07-04 23:20:00|10.2|8.4|10.22|8.42|10.22|8.42|10.19|8.39|0
1720135500000|2024-07-04 23:25:00|10.21|8.41|10.19|8.39|10.22|8.42|10.18|8.38|0
1720135800000|2024-07-04 23:30:00|10.2|8.4|10.18|8.38|10.2|8.4|10.18|8.38|0
1720136100000|2024-07-04 23:35:00|10.17|8.37|10.2|8.4|10.21|8.41|10.17|8.37|0
1720136400000|2024-07-04 23:40:00|10.21|8.41|10.21|8.41|10.21|8.41|10.21|8.41|0
1720136700000|2024-07-04 23:45:00|10.22|8.42|10.21|8.41|10.22|8.42|10.2|8.4|0
1720137000000|2024-07-04 23:50:00|10.2|8.4|10.2|8.4|10.21|8.41|10.19|8.39|0
1720137300000|2024-07-04 23:55:00|10.21|8.41|10.23|8.43|10.23|8.43|10.21|8.41|0
1720137600000|2024-07-05 00:00:00|10.21|8.41|10.18|8.38|10.22|8.42|10.16|8.36|0
1720137900000|2024-07-05 00:05:00|10.19|8.39|10.16|8.36|10.19|8.39|10.16|8.36|0
1720138200000|2024-07-05 00:10:00|10.17|8.37|10.17|8.37|10.18|8.38|10.17|8.37|0
1720138500000|2024-07-05 00:15:00|10.07|8.47|10.06|8.46|10.08|8.48|10.03|8.43|0
1720138800000|2024-07-05 00:20:00|10.07|8.47|10.06|8.46|10.08|8.48|10.04|8.44|0
1720139100000|2024-07-05 00:25:00|10.07|8.47|10.05|8.45|10.08|8.48|10.05|8.45|0
1720139400000|2024-07-05 00:30:00|10.04|8.44|10.04|8.44|10.04|8.44|10.02|8.42|0
1720139700000|2024-07-05 00:35:00|10.03|8.43|10.02|8.42|10.03|8.43|10.02|8.42|0
1720140000000|2024-07-05 00:40:00|10|8.4|9.95|8.35|10|8.4|9.94|8.34|0
1720140300000|2024-07-05 00:45:00|9.94|8.34|9.95|8.35|9.97|8.37|9.92|8.32|0
1720140600000|2024-07-05 00:50:00|9.96|8.36|9.96|8.36|9.97|8.37|9.96|8.36|0
1720140900000|2024-07-05 00:55:00|9.97|8.37|9.99|8.39|10.02|8.42|9.97|8.37|0
1720141200000|2024-07-05 01:00:00|9.98|8.38|10|8.4|10.02|8.42|9.98|8.38|0
1720141500000|2024-07-05 01:05:00|9.99|8.39|9.96|8.36|10.01|8.41|9.96|8.36|0
1720141800000|2024-07-05 01:10:00|9.97|8.37|9.95|8.35|9.97|8.37|9.95|8.35|0
1720142100000|2024-07-05 01:15:00|9.96|8.36|9.97|8.37|9.97|8.37|9.95|8.35|0
1720142400000|2024-07-05 01:20:00|9.96|8.36|9.98|8.38|9.99|8.39|9.96|8.36|0
1720142700000|2024-07-05 01:25:00|9.99|8.39|9.99|8.39|9.99|8.39|9.98|8.38|0
1720143000000|2024-07-05 01:30:00|9.98|8.38|9.98|8.38|9.98|8.38|9.95|8.35|0
1720143300000|2024-07-05 01:35:00|9.99|8.39|9.99|8.39|10.01|8.41|9.99|8.39|0
1720143600000|2024-07-05 01:40:00|9.98|8.38|10|8.4|10|8.4|9.98|8.38|0
1720143900000|2024-07-05 01:45:00|9.99|8.39|9.98|8.38|10|8.4|9.98|8.38|0
1720144200000|2024-07-05 01:50:00|9.99|8.39|9.98|8.38|10|8.4|9.98|8.38|0
1720144500000|2024-07-05 01:55:00|9.99|8.39|9.98|8.38|9.99|8.39|9.97|8.37|0
1720144800000|2024-07-05 02:00:00|9.97|8.37|10|8.4|10.01|8.41|9.97|8.37|0
1720145100000|2024-07-05 02:05:00|10.01|8.41|9.98|8.38|10.01|8.41|9.97|8.37|0
1720145400000|2024-07-05 02:10:00|9.99|8.39|9.97|8.37|9.99|8.39|9.97|8.37|0
1720145700000|2024-07-05 02:15:00|9.96|8.36|9.97|8.37|9.97|8.37|9.95|8.35|0
1720146000000|2024-07-05 02:20:00|9.98|8.38|9.96|8.36|9.98|8.38|9.96|8.36|0
1720146300000|2024-07-05 02:25:00|9.95|8.35|9.93|8.33|9.96|8.36|9.93|8.33|0
1720146600000|2024-07-05 02:30:00|9.94|8.34|9.94|8.34|9.95|8.35|9.94|8.34|0
1720146900000|2024-07-05 02:35:00|9.95|8.35|9.96|8.36|9.97|8.37|9.95|8.35|0
1720147200000|2024-07-05 02:40:00|9.95|8.35|9.93|8.33|9.95|8.35|9.93|8.33|0
1720147500000|2024-07-05 02:45:00|9.94|8.34|9.95|8.35|9.96|8.36|9.94|8.34|0
1720147800000|2024-07-05 02:50:00|9.94|8.34|9.93|8.33|9.94|8.34|9.93|8.33|0
1720148100000|2024-07-05 02:55:00|9.92|8.32|9.93|8.33|9.93|8.33|9.92|8.32|0
1720148400000|2024-07-05 03:00:00|9.92|8.32|9.9|8.3|9.93|8.33|9.9|8.3|0
1720148700000|2024-07-05 03:05:00|9.91|8.31|9.92|8.32|9.92|8.32|9.9|8.3|0
1720149000000|2024-07-05 03:10:00|9.93|8.33|9.94|8.34|9.96|8.36|9.93|8.33|0
1720149300000|2024-07-05 03:15:00|9.93|8.33|9.92|8.32|9.93|8.33|9.91|8.31|0
1720149600000|2024-07-05 03:20:00|9.91|8.31|9.9|8.3|9.93|8.33|9.89|8.29|0
1720149900000|2024-07-05 03:25:00|9.91|8.31|9.9|8.3|9.91|8.31|9.9|8.3|0
1720150200000|2024-07-05 03:30:00|9.89|8.29|9.9|8.3|9.9|8.3|9.89|8.29|0
1720150500000|2024-07-05 03:35:00|9.89|8.29|9.88|8.28|9.89|8.29|9.87|8.27|0
1720150800000|2024-07-05 03:40:00|9.87|8.27|9.89|8.29|9.9|8.3|9.86|8.26|0
1720151100000|2024-07-05 03:45:00|9.88|8.28|9.89|8.29|9.9|8.3|9.87|8.27|0
1720151400000|2024-07-05 03:50:00|9.88|8.28|9.9|8.3|9.91|8.31|9.88|8.28|0
1720151700000|2024-07-05 03:55:00|9.89|8.29|9.88|8.28|9.9|8.3|9.87|8.27|0
1720152000000|2024-07-05 04:00:00|9.89|8.29|9.89|8.29|9.89|8.29|9.88|8.28|0
1720152300000|2024-07-05 04:05:00|9.88|8.28|9.89|8.29|9.89|8.29|9.88|8.28|0
1720152600000|2024-07-05 04:10:00|9.88|8.28|9.91|8.31|9.91|8.31|9.88|8.28|0
1720152900000|2024-07-05 04:15:00|9.9|8.3|9.89|8.29|9.91|8.31|9.88|8.28|0
1720153200000|2024-07-05 04:20:00|9.88|8.28|9.87|8.27|9.89|8.29|9.85|8.25|0
1720153500000|2024-07-05 04:25:00|9.88|8.28|9.87|8.27|9.88|8.28|9.87|8.27|0
1720153800000|2024-07-05 04:30:00|9.86|8.26|9.88|8.28|9.89|8.29|9.86|8.26|0
1720154100000|2024-07-05 04:35:00|9.87|8.27|9.87|8.27|9.88|8.28|9.87|8.27|0
1720154400000|2024-07-05 04:40:00|9.86|8.26|9.86|8.26|9.86|8.26|9.85|8.25|0
1720154700000|2024-07-05 04:45:00|9.85|8.25|9.86|8.26|9.87|8.27|9.85|8.25|0
1720155000000|2024-07-05 04:50:00|9.85|8.25|9.84|8.24|9.85|8.25|9.83|8.23|0
1720155300000|2024-07-05 04:55:00|9.82|8.22|9.85|8.25|9.85|8.25|9.81|8.21|0
1720155600000|2024-07-05 05:00:00|9.86|8.26|9.86|8.26|9.86|8.26|9.85|8.25|0
1720155900000|2024-07-05 05:05:00|9.85|8.25|9.86|8.26|9.87|8.27|9.85|8.25|0
1720156200000|2024-07-05 05:10:00|9.87|8.27|9.86|8.26|9.87|8.27|9.86|8.26|0
1720156500000|2024-07-05 05:15:00|9.87|8.27|9.86|8.26|9.87|8.27|9.86|8.26|0
1720156800000|2024-07-05 05:20:00|9.85|8.25|9.82|8.22|9.86|8.26|9.82|8.22|0
1720157100000|2024-07-05 05:25:00|9.81|8.21|9.82|8.22|9.82|8.22|9.8|8.2|0
1720157400000|2024-07-05 05:30:00|9.81|8.21|9.81|8.21|9.82|8.22|9.8|8.2|0
1720157700000|2024-07-05 05:35:00|9.82|8.22|9.83|8.23|9.84|8.24|9.82|8.22|0
1720158000000|2024-07-05 05:40:00|9.82|8.22|9.79|8.19|9.82|8.22|9.79|8.19|0
1720158300000|2024-07-05 05:45:00|9.77|8.17|9.77|8.17|9.79|8.19|9.76|8.16|0
1720158600000|2024-07-05 05:50:00|9.76|8.16|9.76|8.16|9.77|8.17|9.75|8.15|0
1720158900000|2024-07-05 05:55:00|9.75|8.15|9.75|8.15|9.76|8.16|9.73|8.13|0
1720159200000|2024-07-05 06:00:00|9.76|8.16|9.75|8.15|9.77|8.17|9.74|8.14|0
1720159500000|2024-07-05 06:05:00|9.74|8.14|9.73|8.13|9.76|8.16|9.72|8.12|0
1720159800000|2024-07-05 06:10:00|9.72|8.12|9.75|8.15|9.76|8.16|9.71|8.11|0
1720160100000|2024-07-05 06:15:00|9.74|8.14|9.71|8.11|9.75|8.15|9.7|8.1|0
1720160400000|2024-07-05 06:20:00|9.72|8.12|9.7|8.1|9.72|8.12|9.7|8.1|0
1720160700000|2024-07-05 06:25:00|9.68|8.08|9.71|8.11|9.71|8.11|9.67|8.07|0
1720161000000|2024-07-05 06:30:00|9.7|8.1|9.82|8.22|9.82|8.22|9.64|8.04|0
1720161300000|2024-07-05 06:35:00|9.81|8.21|9.82|8.22|9.82|8.22|9.79|8.19|0
1720161600000|2024-07-05 06:40:00|9.83|8.23|9.8|8.2|9.83|8.23|9.8|8.2|0
1720161900000|2024-07-05 06:45:00|9.81|8.21|9.83|8.23|9.83|8.23|9.8|8.2|0
1720162200000|2024-07-05 06:50:00|9.85|8.25|9.84|8.24|9.85|8.25|9.82|8.22|0
1720162500000|2024-07-05 06:55:00|9.85|8.25|9.84|8.24|9.86|8.26|9.84|8.24|0
1720162800000|2024-07-05 07:00:00|9.85|8.25|9.82|8.22|9.87|8.27|9.81|8.21|0
1720163100000|2024-07-05 07:05:00|9.83|8.23|9.81|8.21|9.87|8.27|9.8|8.2|0
1720163400000|2024-07-05 07:10:00|9.8|8.2|9.8|8.2|9.81|8.21|9.79|8.19|0
1720163700000|2024-07-05 07:15:00|9.79|8.19|9.83|8.23|9.85|8.25|9.79|8.19|0
1720164000000|2024-07-05 07:20:00|9.82|8.22|9.96|8.36|9.97|8.37|9.82|8.22|0
1720164300000|2024-07-05 07:25:00|9.95|8.35|9.93|8.33|9.97|8.37|9.93|8.33|0
1720164600000|2024-07-05 07:30:00|9.94|8.34|9.96|8.36|9.99|8.39|9.93|8.33|0
1720164900000|2024-07-05 07:35:00|9.95|8.35|9.96|8.36|9.99|8.39|9.94|8.34|0
1720165200000|2024-07-05 07:40:00|9.95|8.35|9.91|8.31|9.98|8.38|9.91|8.31|0
1720165500000|2024-07-05 07:45:00|9.9|8.3|9.91|8.31|9.91|8.31|9.87|8.27|0
1720165800000|2024-07-05 07:50:00|9.9|8.3|9.9|8.3|9.96|8.36|9.89|8.29|0
1720166100000|2024-07-05 07:55:00|9.91|8.31|9.91|8.31|9.94|8.34|9.9|8.3|0
1720166400000|2024-07-05 08:00:00|9.92|8.32|9.95|8.35|9.98|8.38|9.9|8.3|0
1720166700000|2024-07-05 08:05:00|9.94|8.34|9.9|8.3|9.96|8.36|9.89|8.29|0
1720167000000|2024-07-05 08:10:00|9.89|8.29|9.87|8.27|9.93|8.33|9.86|8.26|0
1720167300000|2024-07-05 08:15:00|9.86|8.26|9.91|8.31|9.94|8.34|9.86|8.26|0
1720167600000|2024-07-05 08:20:00|9.9|8.3|9.94|8.34|9.96|8.36|9.9|8.3|0
1720167900000|2024-07-05 08:25:00|9.95|8.35|9.96|8.36|9.98|8.38|9.92|8.32|0
1720168200000|2024-07-05 08:30:00|9.95|8.35|9.95|8.35|9.98|8.38|9.94|8.34|0
1720168500000|2024-07-05 08:35:00|9.94|8.34|10.03|8.43|10.03|8.43|9.93|8.33|0
1720168800000|2024-07-05 08:40:00|10.02|8.42|9.99|8.39|10.04|8.44|9.99|8.39|0
1720169100000|2024-07-05 08:45:00|10|8.4|10.07|8.47|10.07|8.47|9.99|8.39|0
1720169400000|2024-07-05 08:50:00|10.06|8.46|10.07|8.47|10.08|8.48|10.04|8.44|0
1720169700000|2024-07-05 08:55:00|10.06|8.46|10.04|8.44|10.07|8.47|10.03|8.43|0
1720170000000|2024-07-05 09:00:00|10.03|8.43|10|8.4|10.03|8.43|9.98|8.38|0
1720170300000|2024-07-05 09:05:00|9.99|8.39|10|8.4|10.03|8.43|9.99|8.39|0
1720170600000|2024-07-05 09:10:00|9.99|8.39|10|8.4|10.02|8.42|9.98|8.38|0
1720170900000|2024-07-05 09:15:00|9.99|8.39|10.12|8.52|10.13|8.53|9.99|8.39|0
1720171200000|2024-07-05 09:20:00|10.11|8.51|10.09|8.49|10.13|8.53|10.09|8.49|0
1720171500000|2024-07-05 09:25:00|10.08|8.48|10.11|8.51|10.13|8.53|10.08|8.48|0
1720171800000|2024-07-05 09:30:00|10.13|8.53|10.09|8.49|10.13|8.53|10.09|8.49|0
1720172100000|2024-07-05 09:35:00|10.08|8.48|10.1|8.5|10.11|8.51|10.05|8.45|0
1720172400000|2024-07-05 09:40:00|10.11|8.51|10.13|8.53|10.14|8.54|10.1|8.5|0
1720172700000|2024-07-05 09:45:00|10.14|8.54|10.14|8.54|10.17|8.57|10.13|8.53|0
1720173000000|2024-07-05 09:50:00|10.15|8.55|10.08|8.48|10.16|8.56|10.07|8.47|0
1720173300000|2024-07-05 09:55:00|10.1|8.5|10.11|8.51|10.11|8.51|10.07|8.47|0
1720173600000|2024-07-05 10:00:00|10.12|8.52|10.1|8.5|10.15|8.55|10.1|8.5|0
1720173900000|2024-07-05 10:05:00|10.11|8.51|10.11|8.51|10.14|8.54|10.08|8.48|0
1720174200000|2024-07-05 10:10:00|10.1|8.5|10.12|8.52|10.13|8.53|10.09|8.49|0
1720174500000|2024-07-05 10:15:00|10.13|8.53|10.12|8.52|10.15|8.55|10.08|8.48|0
1720174800000|2024-07-05 10:20:00|10.11|8.51|10.13|8.53|10.14|8.54|10.1|8.5|0
1720175100000|2024-07-05 10:25:00|10.14|8.54|10.12|8.52|10.14|8.54|10.11|8.51|0
1720175400000|2024-07-05 10:30:00|10.11|8.51|10.12|8.52|10.13|8.53|10.1|8.5|0
1720175700000|2024-07-05 10:35:00|10.11|8.51|10.09|8.49|10.11|8.51|10.03|8.43|0
1720176000000|2024-07-05 10:40:00|10.08|8.48|10.11|8.51|10.13|8.53|10.07|8.47|0
1720176300000|2024-07-05 10:45:00|10.1|8.5|10.13|8.53|10.16|8.56|10.1|8.5|0
1720176600000|2024-07-05 10:50:00|10.14|8.54|10.14|8.54|10.14|8.54|10.11|8.51|0
1720176900000|2024-07-05 10:55:00|10.13|8.53|10.14|8.54|10.16|8.56|10.13|8.53|0
1720177200000|2024-07-05 11:00:00|10.15|8.55|10.12|8.52|10.15|8.55|10.12|8.52|0
1720177500000|2024-07-05 11:05:00|10.11|8.51|10.11|8.51|10.14|8.54|10.1|8.5|0
1720177800000|2024-07-05 11:10:00|10.12|8.52|10.15|8.55|10.2|8.6|10.12|8.52|0
1720178100000|2024-07-05 11:15:00|10.16|8.56|10.14|8.54|10.16|8.56|10.11|8.51|0
1720178400000|2024-07-05 11:20:00|10.13|8.53|9.99|8.39|10.15|8.55|9.97|8.37|0
1720178700000|2024-07-05 11:25:00|9.98|8.38|9.94|8.34|9.98|8.38|9.94|8.34|0
1720179000000|2024-07-05 11:30:00|9.95|8.35|10.03|8.43|10.03|8.43|9.92|8.32|0
1720179300000|2024-07-05 11:35:00|10.04|8.44|10.04|8.44|10.09|8.49|10|8.4|0
1720179600000|2024-07-05 11:40:00|10.03|8.43|10|8.4|10.07|8.47|9.99|8.39|0
1720179900000|2024-07-05 11:45:00|9.99|8.39|9.97|8.37|10|8.4|9.97|8.37|0
1720180200000|2024-07-05 11:50:00|9.98|8.38|10.02|8.42|10.04|8.44|9.96|8.36|0
1720180500000|2024-07-05 11:55:00|10.03|8.43|10.03|8.43|10.06|8.46|10.01|8.41|0
1720180800000|2024-07-05 12:00:00|10.04|8.44|10|8.4|10.06|8.46|10|8.4|0
1720181100000|2024-07-05 12:05:00|10.01|8.41|9.99|8.39|10.01|8.41|9.97|8.37|0
1720181400000|2024-07-05 12:10:00|9.98|8.38|10.04|8.44|10.07|8.47|9.98|8.38|0
1720181700000|2024-07-05 12:15:00|10.03|8.43|10.04|8.44|10.09|8.49|10.03|8.43|0
1720182000000|2024-07-05 12:20:00|10.05|8.45|9.98|8.38|10.06|8.46|9.97|8.37|0
1720182300000|2024-07-05 12:25:00|9.99|8.39|9.93|8.33|9.99|8.39|9.88|8.28|0
1720182600000|2024-07-05 12:30:00|9.98|8.38|10.09|8.49|10.12|8.52|9.5|7.9|0
1720182900000|2024-07-05 12:35:00|10.12|8.52|10.18|8.58|10.26|8.66|10.03|8.43|0
1720183200000|2024-07-05 12:40:00|10.17|8.57|9.95|8.35|10.21|8.61|9.93|8.33|0
1720183500000|2024-07-05 12:45:00|9.94|8.34|10.1|8.5|10.14|8.54|9.93|8.33|0
1720183800000|2024-07-05 12:50:00|10.09|8.49|10.03|8.43|10.17|8.57|10.03|8.43|0
1720184100000|2024-07-05 12:55:00|10.02|8.42|10.12|8.52|10.12|8.52|10.02|8.42|0
1720184400000|2024-07-05 13:00:00|10.13|8.53|10.16|8.56|10.23|8.63|10.08|8.48|0
1720184700000|2024-07-05 13:05:00|10.17|8.57|10.16|8.56|10.2|8.6|10.13|8.53|0
1720185000000|2024-07-05 13:10:00|10.15|8.55|10.16|8.56|10.2|8.6|10.11|8.51|0
1720185300000|2024-07-05 13:15:00|10.18|8.58|10.16|8.56|10.2|8.6|10.11|8.51|0
1720185600000|2024-07-05 13:20:00|10.15|8.55|10.1|8.5|10.18|8.58|10.1|8.5|0
1720185900000|2024-07-05 13:25:00|10.12|8.52|10.07|8.47|10.16|8.56|10.07|8.47|0
1720186200000|2024-07-05 13:30:00|10.06|8.46|9.96|8.36|10.14|8.54|9.93|8.33|0
1720186500000|2024-07-05 13:35:00|9.95|8.35|9.86|8.26|10|8.4|9.85|8.25|0
1720186800000|2024-07-05 13:40:00|9.84|8.24|9.84|8.24|9.9|8.3|9.79|8.19|0
1720187100000|2024-07-05 13:45:00|9.86|8.26|10.05|8.45|10.19|8.59|9.86|8.26|0
1720187400000|2024-07-05 13:50:00|10.03|8.43|9.87|8.27|10.05|8.45|9.81|8.21|0
1720187700000|2024-07-05 13:55:00|9.86|8.26|9.73|8.13|9.87|8.27|9.73|8.13|0
1720188000000|2024-07-05 14:00:00|9.72|8.12|9.74|8.14|9.82|8.22|9.61|8.01|0
1720188300000|2024-07-05 14:05:00|9.76|8.16|10.11|8.51|10.18|8.58|9.71|8.11|0
1720188600000|2024-07-05 14:10:00|10.13|8.53|10.02|8.42|10.28|8.68|9.98|8.38|0
1720188900000|2024-07-05 14:15:00|10.03|8.43|9.89|8.29|10.07|8.47|9.88|8.28|0
1720189200000|2024-07-05 14:20:00|9.9|8.3|9.88|8.28|10|8.4|9.84|8.24|0
1720189500000|2024-07-05 14:25:00|9.89|8.29|9.89|8.29|9.96|8.36|9.84|8.24|0
1720189800000|2024-07-05 14:30:00|9.88|8.28|9.81|8.21|9.96|8.36|9.75|8.15|0
1720190100000|2024-07-05 14:35:00|9.84|8.24|9.8|8.2|9.99|8.39|9.8|8.2|0
1720190400000|2024-07-05 14:40:00|9.82|8.22|9.83|8.23|9.98|8.38|9.8|8.2|0
1720190700000|2024-07-05 14:45:00|9.82|8.22|9.83|8.23|9.88|8.28|9.72|8.12|0
1720191000000|2024-07-05 14:50:00|9.84|8.24|9.82|8.22|9.91|8.31|9.77|8.17|0
1720191300000|2024-07-05 14:55:00|9.83|8.23|9.91|8.31|9.92|8.32|9.83|8.23|0
1720191600000|2024-07-05 15:00:00|9.89|8.29|9.89|8.29|10.01|8.41|9.86|8.26|0
1720191900000|2024-07-05 15:05:00|9.88|8.28|9.74|8.14|9.9|8.3|9.7|8.1|0
1720192200000|2024-07-05 15:10:00|9.73|8.13|9.64|8.04|9.74|8.14|9.6|8|0
1720192500000|2024-07-05 15:15:00|9.63|8.03|9.66|8.06|9.71|8.11|9.61|8.01|0
1720192800000|2024-07-05 15:20:00|9.67|8.07|9.66|8.06|9.76|8.16|9.65|8.05|0
1720193100000|2024-07-05 15:25:00|9.69|8.09|9.68|8.08|9.73|8.13|9.64|8.04|0
1720193400000|2024-07-05 15:30:00|9.67|8.07|9.59|7.99|9.68|8.08|9.59|7.99|0
1720193700000|2024-07-05 15:35:00|9.58|7.98|9.59|7.99|9.61|8.01|9.56|7.96|0
1720194000000|2024-07-05 15:40:00|9.58|7.98|9.47|7.87|9.59|7.99|9.47|7.87|0
1720194300000|2024-07-05 15:45:00|9.46|7.86|9.41|7.81|9.49|7.89|9.38|7.78|0
1720194600000|2024-07-05 15:50:00|9.4|7.8|9.43|7.83|9.47|7.87|9.36|7.76|0
1720194900000|2024-07-05 15:55:00|9.44|7.84|9.42|7.82|9.45|7.85|9.39|7.79|0
1720195200000|2024-07-05 16:00:00|9.41|7.81|9.51|7.91|9.51|7.91|9.41|7.81|0
1720195500000|2024-07-05 16:05:00|9.5|7.9|9.5|7.9|9.55|7.95|9.49|7.89|0
1720195800000|2024-07-05 16:10:00|9.51|7.91|9.36|7.76|9.51|7.91|9.36|7.76|0
1720196100000|2024-07-05 16:15:00|9.37|7.77|9.41|7.81|9.45|7.85|9.36|7.76|0
1720196400000|2024-07-05 16:20:00|9.4|7.8|9.36|7.76|9.4|7.8|9.34|7.74|0
1720196700000|2024-07-05 16:25:00|9.37|7.77|9.5|7.9|9.85|8.25|9.35|7.75|0
1720197000000|2024-07-05 16:30:00|9.51|7.91|9.58|7.98|9.6|8|9.51|7.91|0
1720197300000|2024-07-05 16:35:00|9.59|7.99|9.57|7.97|9.64|8.04|9.57|7.97|0
1720197600000|2024-07-05 16:40:00|9.56|7.96|9.65|8.05|9.65|8.05|9.54|7.94|0
1720197900000|2024-07-05 16:45:00|9.66|8.06|9.62|8.02|9.7|8.1|9.59|7.99|0
1720198200000|2024-07-05 16:50:00|9.63|8.03|9.52|7.92|9.63|8.03|9.51|7.91|0
1720198500000|2024-07-05 16:55:00|9.53|7.93|9.53|7.93|9.59|7.99|9.51|7.91|0
1720198800000|2024-07-05 17:00:00|9.54|7.94|9.52|7.92|9.57|7.97|9.51|7.91|0
1720199100000|2024-07-05 17:05:00|9.51|7.91|9.53|7.93|9.61|8.01|9.49|7.89|0
1720199400000|2024-07-05 17:10:00|9.52|7.92|9.53|7.93|9.55|7.95|9.5|7.9|0
1720199700000|2024-07-05 17:15:00|9.52|7.92|9.48|7.88|9.54|7.94|9.48|7.88|0
1720200000000|2024-07-05 17:20:00|9.49|7.89|9.4|7.8|9.49|7.89|9.37|7.77|0
1720200300000|2024-07-05 17:25:00|9.39|7.79|9.39|7.79|9.42|7.82|9.34|7.74|0
1720200600000|2024-07-05 17:30:00|9.38|7.78|9.32|7.72|9.39|7.79|9.3|7.7|0
1720200900000|2024-07-05 17:35:00|9.31|7.71|9.24|7.64|9.32|7.72|9.23|7.63|0
1720201200000|2024-07-05 17:40:00|9.23|7.63|9.2|7.6|9.29|7.69|9.16|7.56|0
1720201500000|2024-07-05 17:45:00|9.21|7.61|9.18|7.58|9.21|7.61|9.16|7.56|0
1720201800000|2024-07-05 17:50:00|9.19|7.59|9.16|7.56|9.21|7.61|9.14|7.54|0
1720202100000|2024-07-05 17:55:00|9.17|7.57|9.22|7.62|9.23|7.63|9.14|7.54|0
1720202400000|2024-07-05 18:00:00|9.21|7.61|9.35|7.75|9.36|7.76|9.19|7.59|0
1720202700000|2024-07-05 18:05:00|9.36|7.76|9.31|7.71|9.36|7.76|9.24|7.64|0
1720203000000|2024-07-05 18:10:00|9.33|7.73|9.24|7.64|9.33|7.73|9.21|7.61|0
1720203300000|2024-07-05 18:15:00|9.23|7.63|9.21|7.61|9.25|7.65|9.18|7.58|0
1720203600000|2024-07-05 18:20:00|9.2|7.6|9.29|7.69|9.3|7.7|9.18|7.58|0
1720203900000|2024-07-05 18:25:00|9.3|7.7|9.32|7.72|9.32|7.72|9.24|7.64|0
1720204200000|2024-07-05 18:30:00|9.33|7.73|9.27|7.67|9.38|7.78|9.26|7.66|0
1720204500000|2024-07-05 18:35:00|9.26|7.66|9.31|7.71|9.32|7.72|9.25|7.65|0
1720204800000|2024-07-05 18:40:00|9.3|7.7|9.29|7.69|9.34|7.74|9.28|7.68|0
1720205100000|2024-07-05 18:45:00|9.28|7.68|9.2|7.6|9.29|7.69|9.19|7.59|0
1720205400000|2024-07-05 18:50:00|9.19|7.59|9.22|7.62|9.22|7.62|9.18|7.58|0
1720205700000|2024-07-05 18:55:00|9.23|7.63|9.19|7.59|9.23|7.63|9.17|7.57|0
1720206000000|2024-07-05 19:00:00|9.21|7.61|9.15|7.55|9.21|7.61|9.15|7.55|0
1720206300000|2024-07-05 19:05:00|9.16|7.56|9.15|7.55|9.18|7.58|9.14|7.54|0
1720206600000|2024-07-05 19:10:00|9.16|7.56|9.16|7.56|9.18|7.58|9.15|7.55|0
1720206900000|2024-07-05 19:15:00|9.17|7.57|9.19|7.59|9.23|7.63|9.15|7.55|0
1720207200000|2024-07-05 19:20:00|9.2|7.6|9.14|7.54|9.21|7.61|9.14|7.54|0
1720207500000|2024-07-05 19:25:00|9.15|7.55|9.18|7.58|9.18|7.58|9.1|7.5|0
1720207800000|2024-07-05 19:30:00|9.19|7.59|9.14|7.54|9.22|7.62|9.14|7.54|0
1720208100000|2024-07-05 19:35:00|9.15|7.55|9.09|7.49|9.15|7.55|9.08|7.48|0
1720208400000|2024-07-05 19:40:00|9.08|7.48|9.32|7.72|9.41|7.81|9.06|7.46|0
1720208700000|2024-07-05 19:45:00|9.31|7.71|9.36|7.76|9.37|7.77|9.3|7.7|0
1720209000000|2024-07-05 19:50:00|9.38|7.78|9.26|7.66|9.38|7.78|9.23|7.63|0
1720209300000|2024-07-05 19:55:00|9.28|7.68|9.36|7.76|9.43|7.83|9.22|7.62|0
1720209600000|2024-07-05 20:00:00|9.33|7.73|9.5|7.9|9.51|7.91|9.33|7.73|0
1720209900000|2024-07-05 20:05:00|9.49|7.89|9.5|7.9|9.51|7.91|9.46|7.86|0
1720210200000|2024-07-05 20:10:00|9.51|7.91|9.46|7.86|9.52|7.92|9.46|7.86|0
1720398600000|2024-07-08 00:30:00|9.47|7.87|9.48|7.88|9.49|7.89|9.45|7.85|0
1720398900000|2024-07-08 00:35:00|9.47|7.87|9.48|7.88|9.49|7.89|9.47|7.87|0
1720399200000|2024-07-08 00:40:00|9.47|7.87|9.47|7.87|9.52|7.92|9.47|7.87|0
1720399500000|2024-07-08 00:45:00|9.46|7.86|9.48|7.88|9.49|7.89|9.46|7.86|0
1720399800000|2024-07-08 00:50:00|9.47|7.87|9.47|7.87|9.48|7.88|9.46|7.86|0
1720400100000|2024-07-08 00:55:00|9.48|7.88|9.49|7.89|9.51|7.91|9.48|7.88|0
1720400400000|2024-07-08 01:00:00|9.5|7.9|9.52|7.92|9.53|7.93|9.47|7.87|0
1720400700000|2024-07-08 01:05:00|9.53|7.93|9.5|7.9|9.54|7.94|9.49|7.89|0
1720401000000|2024-07-08 01:10:00|9.49|7.89|9.49|7.89|9.51|7.91|9.49|7.89|0
1720401300000|2024-07-08 01:15:00|9.48|7.88|9.46|7.86|9.49|7.89|9.46|7.86|0
1720401600000|2024-07-08 01:20:00|9.45|7.85|9.48|7.88|9.49|7.89|9.44|7.84|0
1720401900000|2024-07-08 01:25:00|9.47|7.87|9.4|7.8|9.48|7.88|9.4|7.8|0
1720402200000|2024-07-08 01:30:00|9.41|7.81|9.4|7.8|9.43|7.83|9.39|7.79|0
1720402500000|2024-07-08 01:35:00|9.41|7.81|9.41|7.81|9.41|7.81|9.39|7.79|0
1720402800000|2024-07-08 01:40:00|9.42|7.82|9.4|7.8|9.42|7.82|9.39|7.79|0
1720403100000|2024-07-08 01:45:00|9.39|7.79|9.4|7.8|9.4|7.8|9.39|7.79|0
1720403400000|2024-07-08 01:50:00|9.41|7.81|9.42|7.82|9.43|7.83|9.41|7.81|0
1720403700000|2024-07-08 01:55:00|9.41|7.81|9.43|7.83|9.44|7.84|9.41|7.81|0
1720404000000|2024-07-08 02:00:00|9.42|7.82|9.42|7.82|9.43|7.83|9.42|7.82|0
1720404300000|2024-07-08 02:05:00|9.43|7.83|9.43|7.83|9.45|7.85|9.43|7.83|0
1720404600000|2024-07-08 02:10:00|9.42|7.82|9.42|7.82|9.43|7.83|9.41|7.81|0
1720404900000|2024-07-08 02:15:00|9.41|7.81|9.38|7.78|9.42|7.82|9.37|7.77|0
1720405200000|2024-07-08 02:20:00|9.37|7.77|9.38|7.78|9.38|7.78|9.36|7.76|0
1720405500000|2024-07-08 02:25:00|9.39|7.79|9.38|7.78|9.4|7.8|9.37|7.77|0
1720405800000|2024-07-08 02:30:00|9.37|7.77|9.38|7.78|9.4|7.8|9.37|7.77|0
1720406100000|2024-07-08 02:35:00|9.39|7.79|9.39|7.79|9.4|7.8|9.38|7.78|0
1720406400000|2024-07-08 02:40:00|9.4|7.8|9.38|7.78|9.41|7.81|9.38|7.78|0
1720406700000|2024-07-08 02:45:00|9.37|7.77|9.37|7.77|9.38|7.78|9.37|7.77|0
1720407000000|2024-07-08 02:50:00|9.38|7.78|9.39|7.79|9.39|7.79|9.37|7.77|0
1720407300000|2024-07-08 02:55:00|9.38|7.78|9.38|7.78|9.39|7.79|9.38|7.78|0
1720407600000|2024-07-08 03:00:00|9.37|7.77|9.36|7.76|9.38|7.78|9.36|7.76|0
1720407900000|2024-07-08 03:05:00|9.35|7.75|9.38|7.78|9.39|7.79|9.35|7.75|0
1720408200000|2024-07-08 03:10:00|9.37|7.77|9.4|7.8|9.42|7.82|9.37|7.77|0
1720408500000|2024-07-08 03:15:00|9.39|7.79|9.36|7.76|9.39|7.79|9.35|7.75|0
1720408800000|2024-07-08 03:20:00|9.35|7.75|9.36|7.76|9.37|7.77|9.35|7.75|0
1720409100000|2024-07-08 03:25:00|9.37|7.77|9.39|7.79|9.4|7.8|9.37|7.77|0
1720409400000|2024-07-08 03:30:00|9.38|7.78|9.37|7.77|9.39|7.79|9.37|7.77|0
1720409700000|2024-07-08 03:35:00|9.38|7.78|9.37|7.77|9.39|7.79|9.37|7.77|0
1720410000000|2024-07-08 03:40:00|9.36|7.76|9.37|7.77|9.37|7.77|9.36|7.76|0
1720410300000|2024-07-08 03:45:00|9.36|7.76|9.35|7.75|9.37|7.77|9.35|7.75|0
1720410600000|2024-07-08 03:50:00|9.36|7.76|9.38|7.78|9.39|7.79|9.36|7.76|0
1720410900000|2024-07-08 03:55:00|9.37|7.77|9.38|7.78|9.38|7.78|9.37|7.77|0
1720411200000|2024-07-08 04:00:00|9.39|7.79|9.4|7.8|9.41|7.81|9.39|7.79|0
1720411500000|2024-07-08 04:05:00|9.39|7.79|9.39|7.79|9.39|7.79|9.39|7.79|0
1720411800000|2024-07-08 04:10:00|9.4|7.8|9.4|7.8|9.41|7.81|9.39|7.79|0
1720412100000|2024-07-08 04:15:00|9.39|7.79|9.39|7.79|9.39|7.79|9.38|7.78|0
1720412400000|2024-07-08 04:20:00|9.4|7.8|9.39|7.79|9.4|7.8|9.39|7.79|0
1720412700000|2024-07-08 04:25:00|9.4|7.8|9.39|7.79|9.4|7.8|9.38|7.78|0
1720413000000|2024-07-08 04:30:00|9.38|7.78|9.41|7.81|9.42|7.82|9.38|7.78|0
1720413300000|2024-07-08 04:35:00|9.4|7.8|9.41|7.81|9.42|7.82|9.39|7.79|0
1720413600000|2024-07-08 04:40:00|9.42|7.82|9.42|7.82|9.42|7.82|9.41|7.81|0
1720413900000|2024-07-08 04:45:00|9.41|7.81|9.43|7.83|9.43|7.83|9.41|7.81|0
1720414200000|2024-07-08 04:50:00|9.42|7.82|9.41|7.81|9.42|7.82|9.4|7.8|0
1720414500000|2024-07-08 04:55:00|9.42|7.82|9.43|7.83|9.43|7.83|9.42|7.82|0
1720414800000|2024-07-08 05:00:00|9.44|7.84|9.43|7.83|9.44|7.84|9.42|7.82|0
1720415100000|2024-07-08 05:05:00|9.44|7.84|9.44|7.84|9.44|7.84|9.43|7.83|0
1720415400000|2024-07-08 05:10:00|9.45|7.85|9.44|7.84|9.45|7.85|9.44|7.84|0
1720415700000|2024-07-08 05:15:00|9.45|7.85|9.48|7.88|9.48|7.88|9.45|7.85|0
1720416000000|2024-07-08 05:20:00|9.47|7.87|9.43|7.83|9.47|7.87|9.43|7.83|0
1720416300000|2024-07-08 05:25:00|9.42|7.82|9.44|7.84|9.44|7.84|9.42|7.82|0
1720416600000|2024-07-08 05:30:00|9.43|7.83|9.41|7.81|9.43|7.83|9.41|7.81|0
1720416900000|2024-07-08 05:35:00|9.4|7.8|9.38|7.78|9.41|7.81|9.38|7.78|0
1720417200000|2024-07-08 05:40:00|9.39|7.79|9.4|7.8|9.4|7.8|9.38|7.78|0
1720417500000|2024-07-08 05:45:00|9.41|7.81|9.42|7.82|9.43|7.83|9.41|7.81|0
1720417800000|2024-07-08 05:50:00|9.43|7.83|9.46|7.86|9.47|7.87|9.42|7.82|0
1720418100000|2024-07-08 05:55:00|9.47|7.87|9.47|7.87|9.47|7.87|9.43|7.83|0
1720418400000|2024-07-08 06:00:00|9.46|7.86|9.46|7.86|9.49|7.89|9.43|7.83|0
1720418700000|2024-07-08 06:05:00|9.45|7.85|9.47|7.87|9.48|7.88|9.45|7.85|0
1720419000000|2024-07-08 06:10:00|9.46|7.86|9.46|7.86|9.47|7.87|9.45|7.85|0
1720419300000|2024-07-08 06:15:00|9.45|7.85|9.45|7.85|9.45|7.85|9.41|7.81|0
1720419600000|2024-07-08 06:20:00|9.44|7.84|9.41|7.81|9.45|7.85|9.4|7.8|0
1720419900000|2024-07-08 06:25:00|9.4|7.8|9.4|7.8|9.41|7.81|9.37|7.77|0
1720420200000|2024-07-08 06:30:00|9.39|7.79|9.39|7.79|9.4|7.8|9.38|7.78|0
1720420500000|2024-07-08 06:35:00|9.4|7.8|9.39|7.79|9.4|7.8|9.39|7.79|0
1720420800000|2024-07-08 06:40:00|9.38|7.78|9.35|7.75|9.39|7.79|9.35|7.75|0
1720421100000|2024-07-08 06:45:00|9.34|7.74|9.37|7.77|9.37|7.77|9.34|7.74|0
1720421400000|2024-07-08 06:50:00|9.36|7.76|9.16|7.56|9.4|7.8|9.16|7.56|0
1720421700000|2024-07-08 06:55:00|9.15|7.55|9.14|7.54|9.18|7.58|9.14|7.54|0
1720422000000|2024-07-08 07:00:00|9.15|7.55|9.15|7.55|9.19|7.59|9.14|7.54|0
1720422300000|2024-07-08 07:05:00|9.14|7.54|9.21|7.61|9.21|7.61|9.12|7.52|0
1720422600000|2024-07-08 07:10:00|9.2|7.6|9.14|7.54|9.21|7.61|9.14|7.54|0
1720422900000|2024-07-08 07:15:00|9.13|7.53|9.12|7.52|9.14|7.54|9.11|7.51|0
1720423200000|2024-07-08 07:20:00|9.11|7.51|9.08|7.48|9.17|7.57|9.08|7.48|0
1720423500000|2024-07-08 07:25:00|9.07|7.47|9.13|7.53|9.2|7.6|9.07|7.47|0
1720423800000|2024-07-08 07:30:00|9.12|7.52|9.13|7.53|9.17|7.57|9.11|7.51|0
1720424100000|2024-07-08 07:35:00|9.14|7.54|9.1|7.5|9.14|7.54|9.08|7.48|0
1720424400000|2024-07-08 07:40:00|9.09|7.49|9.08|7.48|9.1|7.5|9.06|7.46|0
1720424700000|2024-07-08 07:45:00|9.09|7.49|9.05|7.45|9.09|7.49|9.04|7.44|0
1720425000000|2024-07-08 07:50:00|9.06|7.46|9.03|7.43|9.06|7.46|9.01|7.41|0
1720425300000|2024-07-08 07:55:00|9.02|7.42|9.02|7.42|9.06|7.46|9.01|7.41|0
1720425600000|2024-07-08 08:00:00|9.01|7.41|9|7.4|9.04|7.44|8.99|7.39|0
1720425900000|2024-07-08 08:05:00|9.01|7.41|9.01|7.41|9.03|7.43|8.99|7.39|0
1720426200000|2024-07-08 08:10:00|9|7.4|9|7.4|9.01|7.41|8.97|7.37|0
1720426500000|2024-07-08 08:15:00|8.99|7.39|9.03|7.43|9.04|7.44|8.99|7.39|0
1720426800000|2024-07-08 08:20:00|9.04|7.44|8.99|7.39|9.04|7.44|8.98|7.38|0
1720427100000|2024-07-08 08:25:00|8.98|7.38|8.98|7.38|8.99|7.39|8.97|7.37|0
1720427400000|2024-07-08 08:30:00|8.97|7.37|8.94|7.34|8.99|7.39|8.9|7.3|0
1720427700000|2024-07-08 08:35:00|8.93|7.33|8.96|7.36|8.97|7.37|8.93|7.33|0
1720428000000|2024-07-08 08:40:00|8.95|7.35|8.93|7.33|8.97|7.37|8.93|7.33|0
1720428300000|2024-07-08 08:45:00|8.92|7.32|8.93|7.33|8.95|7.35|8.92|7.32|0
1720428600000|2024-07-08 08:50:00|8.92|7.32|8.96|7.36|8.96|7.36|8.92|7.32|0
1720428900000|2024-07-08 08:55:00|8.95|7.35|8.98|7.38|8.98|7.38|8.95|7.35|0
1720429200000|2024-07-08 09:00:00|8.97|7.37|9|7.4|9.01|7.41|8.97|7.37|0
1720429500000|2024-07-08 09:05:00|8.99|7.39|8.99|7.39|9.01|7.41|8.98|7.38|0
1720429800000|2024-07-08 09:10:00|8.98|7.38|8.98|7.38|9.02|7.42|8.97|7.37|0
1720430100000|2024-07-08 09:15:00|8.97|7.37|9|7.4|9|7.4|8.96|7.36|0
1720430400000|2024-07-08 09:20:00|8.99|7.39|8.99|7.39|9.1|7.5|8.97|7.37|0
1720430700000|2024-07-08 09:25:00|9|7.4|8.98|7.38|9|7.4|8.97|7.37|0
1720431000000|2024-07-08 09:30:00|8.99|7.39|8.99|7.39|9|7.4|8.98|7.38|0
1720431300000|2024-07-08 09:35:00|9|7.4|9|7.4|9.01|7.41|8.99|7.39|0
1720431600000|2024-07-08 09:40:00|8.99|7.39|8.98|7.38|9.01|7.41|8.98|7.38|0
1720431900000|2024-07-08 09:45:00|8.97|7.37|8.96|7.36|8.98|7.38|8.96|7.36|0
1720432200000|2024-07-08 09:50:00|8.97|7.37|8.95|7.35|8.98|7.38|8.95|7.35|0
1720432500000|2024-07-08 09:55:00|8.96|7.36|8.99|7.39|9|7.4|8.96|7.36|0
1720432800000|2024-07-08 10:00:00|9|7.4|8.98|7.38|9|7.4|8.98|7.38|0
1720433100000|2024-07-08 10:05:00|8.97|7.37|8.97|7.37|9|7.4|8.97|7.37|0
1720433400000|2024-07-08 10:10:00|8.98|7.38|8.96|7.36|8.98|7.38|8.95|7.35|0
1720433700000|2024-07-08 10:15:00|8.95|7.35|8.95|7.35|8.98|7.38|8.95|7.35|0
1720434000000|2024-07-08 10:20:00|8.96|7.36|8.96|7.36|8.97|7.37|8.95|7.35|0
1720434300000|2024-07-08 10:25:00|8.95|7.35|8.97|7.37|8.98|7.38|8.95|7.35|0
1720434600000|2024-07-08 10:30:00|8.96|7.36|8.96|7.36|8.99|7.39|8.96|7.36|0
1720434900000|2024-07-08 10:35:00|8.97|7.37|8.97|7.37|8.98|7.38|8.96|7.36|0
1720435200000|2024-07-08 10:40:00|8.98|7.38|8.98|7.38|9|7.4|8.97|7.37|0
1720435500000|2024-07-08 10:45:00|8.97|7.37|8.97|7.37|9|7.4|8.97|7.37|0
1720435800000|2024-07-08 10:50:00|8.98|7.38|8.98|7.38|9|7.4|8.98|7.38|0
1720436100000|2024-07-08 10:55:00|8.99|7.39|9|7.4|9.02|7.42|8.99|7.39|0
1720436400000|2024-07-08 11:00:00|8.99|7.39|8.98|7.38|9.01|7.41|8.98|7.38|0
1720436700000|2024-07-08 11:05:00|8.97|7.37|8.91|7.31|8.97|7.37|8.9|7.3|0
1720437000000|2024-07-08 11:10:00|8.92|7.32|8.88|7.28|8.95|7.35|8.87|7.27|0
1720437300000|2024-07-08 11:15:00|8.87|7.27|8.89|7.29|8.9|7.3|8.87|7.27|0
1720437600000|2024-07-08 11:20:00|8.88|7.28|8.87|7.27|8.89|7.29|8.86|7.26|0
1720437900000|2024-07-08 11:25:00|8.86|7.26|8.86|7.26|8.87|7.27|8.85|7.25|0
1720438200000|2024-07-08 11:30:00|8.87|7.27|8.83|7.23|8.87|7.27|8.83|7.23|0
1720438500000|2024-07-08 11:35:00|8.84|7.24|8.82|7.22|8.85|7.25|8.82|7.22|0
1720438800000|2024-07-08 11:40:00|8.83|7.23|8.85|7.25|8.86|7.26|8.82|7.22|0
1720439100000|2024-07-08 11:45:00|8.86|7.26|8.83|7.23|8.86|7.26|8.83|7.23|0
1720439400000|2024-07-08 11:50:00|8.84|7.24|8.82|7.22|8.85|7.25|8.82|7.22|0
1720439700000|2024-07-08 11:55:00|8.83|7.23|8.94|7.34|8.95|7.35|8.8|7.2|0
1720440000000|2024-07-08 12:00:00|8.95|7.35|8.84|7.24|8.98|7.38|8.84|7.24|0
1720440300000|2024-07-08 12:05:00|8.85|7.25|8.84|7.24|8.85|7.25|8.8|7.2|0
1720440600000|2024-07-08 12:10:00|8.82|7.22|8.83|7.23|8.85|7.25|8.82|7.22|0
1720440900000|2024-07-08 12:15:00|8.82|7.22|8.81|7.21|8.83|7.23|8.8|7.2|0
1720441200000|2024-07-08 12:20:00|8.8|7.2|8.8|7.2|8.81|7.21|8.79|7.19|0
1720441500000|2024-07-08 12:25:00|8.79|7.19|8.77|7.17|8.8|7.2|8.77|7.17|0
1720441800000|2024-07-08 12:30:00|8.78|7.18|8.75|7.15|8.79|7.19|8.74|7.14|0
1720442100000|2024-07-08 12:35:00|8.74|7.14|8.73|7.13|8.75|7.15|8.72|7.12|0
1720442400000|2024-07-08 12:40:00|8.74|7.14|8.75|7.15|8.76|7.16|8.73|7.13|0
1720442700000|2024-07-08 12:45:00|8.74|7.14|8.74|7.14|8.78|7.18|8.73|7.13|0
1720443000000|2024-07-08 12:50:00|8.75|7.15|8.73|7.13|8.75|7.15|8.72|7.12|0
1720443300000|2024-07-08 12:55:00|8.72|7.12|8.72|7.12|8.74|7.14|8.71|7.11|0
1720443600000|2024-07-08 13:00:00|8.73|7.13|8.69|7.09|8.74|7.14|8.68|7.08|0
1720443900000|2024-07-08 13:05:00|8.68|7.08|8.86|7.26|8.86|7.26|8.57|6.97|0
1720444200000|2024-07-08 13:10:00|8.85|7.25|8.87|7.27|8.88|7.28|8.85|7.25|0
1720444500000|2024-07-08 13:15:00|8.86|7.26|8.87|7.27|8.87|7.27|8.85|7.25|0
1720444800000|2024-07-08 13:20:00|8.86|7.26|8.84|7.24|8.88|7.28|8.84|7.24|0
1720445100000|2024-07-08 13:25:00|8.83|7.23|8.84|7.24|8.87|7.27|8.81|7.21|0
1720445400000|2024-07-08 13:30:00|8.83|7.23|8.66|7.06|8.87|7.27|8.59|6.99|0
1720445700000|2024-07-08 13:35:00|8.67|7.07|8.73|7.13|8.75|7.15|8.67|7.07|0
1720446000000|2024-07-08 13:40:00|8.72|7.12|8.68|7.08|8.77|7.17|8.67|7.07|0
1720446300000|2024-07-08 13:45:00|8.67|7.07|8.63|7.03|8.69|7.09|8.59|6.99|0
1720446600000|2024-07-08 13:50:00|8.61|7.01|8.62|7.02|8.62|7.02|8.53|6.93|0
1720446900000|2024-07-08 13:55:00|8.61|7.01|8.62|7.02|8.67|7.07|8.6|7|0
1720447200000|2024-07-08 14:00:00|8.63|7.03|8.68|7.08|8.75|7.15|8.63|7.03|0
1720447500000|2024-07-08 14:05:00|8.69|7.09|8.7|7.1|8.71|7.11|8.67|7.07|0
1720447800000|2024-07-08 14:10:00|8.71|7.11|8.65|7.05|8.71|7.11|8.65|7.05|0
1720448100000|2024-07-08 14:15:00|8.67|7.07|8.76|7.16|8.78|7.18|8.65|7.05|0
1720448400000|2024-07-08 14:20:00|8.79|7.19|8.81|7.21|8.9|7.3|8.78|7.18|0
1720448700000|2024-07-08 14:25:00|8.82|7.22|8.8|7.2|8.83|7.23|8.75|7.15|0
1720449000000|2024-07-08 14:30:00|8.79|7.19|8.86|7.26|8.88|7.28|8.77|7.17|0
1720449300000|2024-07-08 14:35:00|8.84|7.24|8.75|7.15|8.99|7.39|8.74|7.14|0
1720449600000|2024-07-08 14:40:00|8.74|7.14|8.8|7.2|8.82|7.22|8.72|7.12|0
1720449900000|2024-07-08 14:45:00|8.81|7.21|8.77|7.17|8.82|7.22|8.75|7.15|0
1720450200000|2024-07-08 14:50:00|8.76|7.16|8.81|7.21|8.84|7.24|8.76|7.16|0
1720450500000|2024-07-08 14:55:00|8.8|7.2|8.77|7.17|8.85|7.25|8.77|7.17|0
1720450800000|2024-07-08 15:00:00|8.76|7.16|8.71|7.11|8.8|7.2|8.65|7.05|0
1720451100000|2024-07-08 15:05:00|8.7|7.1|8.69|7.09|8.74|7.14|8.68|7.08|0
1720451400000|2024-07-08 15:10:00|8.7|7.1|8.73|7.13|8.78|7.18|8.68|7.08|0
1720451700000|2024-07-08 15:15:00|8.72|7.12|8.76|7.16|8.81|7.21|8.71|7.11|0
1720452000000|2024-07-08 15:20:00|8.75|7.15|8.62|7.02|8.8|7.2|8.61|7.01|0
1720452300000|2024-07-08 15:25:00|8.61|7.01|8.64|7.04|8.68|7.08|8.61|7.01|0
1720452600000|2024-07-08 15:30:00|8.63|7.03|8.7|7.1|8.71|7.11|8.62|7.02|0
1720452900000|2024-07-08 15:35:00|8.71|7.11|8.78|7.18|8.86|7.26|8.71|7.11|0
1720453200000|2024-07-08 15:40:00|8.76|7.16|8.74|7.14|8.78|7.18|8.73|7.13|0
1720453500000|2024-07-08 15:45:00|8.75|7.15|8.71|7.11|8.8|7.2|8.69|7.09|0
1720453800000|2024-07-08 15:50:00|8.72|7.12|8.73|7.13|8.78|7.18|8.69|7.09|0
1720454100000|2024-07-08 15:55:00|8.72|7.12|8.73|7.13|8.79|7.19|8.72|7.12|0
1720454400000|2024-07-08 16:00:00|8.75|7.15|8.85|7.25|8.87|7.27|8.75|7.15|0
1720454700000|2024-07-08 16:05:00|8.86|7.26|9|7.4|9|7.4|8.85|7.25|0
1720455000000|2024-07-08 16:10:00|8.99|7.39|8.91|7.31|9.02|7.42|8.91|7.31|0
1720455300000|2024-07-08 16:15:00|8.92|7.32|8.95|7.35|8.97|7.37|8.92|7.32|0
1720455600000|2024-07-08 16:20:00|8.94|7.34|8.91|7.31|8.96|7.36|8.91|7.31|0
1720455900000|2024-07-08 16:25:00|8.92|7.32|8.91|7.31|8.98|7.38|8.91|7.31|0
1720456200000|2024-07-08 16:30:00|8.93|7.33|8.9|7.3|8.95|7.35|8.89|7.29|0
1720456500000|2024-07-08 16:35:00|8.89|7.29|8.89|7.29|8.9|7.3|8.86|7.26|0
1720456800000|2024-07-08 16:40:00|8.88|7.28|8.91|7.31|8.91|7.31|8.84|7.24|0
1720457100000|2024-07-08 16:45:00|8.9|7.3|8.87|7.27|8.9|7.3|8.85|7.25|0
1720457400000|2024-07-08 16:50:00|8.86|7.26|8.84|7.24|8.87|7.27|8.83|7.23|0
1720457700000|2024-07-08 16:55:00|8.83|7.23|8.84|7.24|8.85|7.25|8.8|7.2|0
1720458000000|2024-07-08 17:00:00|8.83|7.23|8.91|7.31|8.91|7.31|8.83|7.23|0
1720458300000|2024-07-08 17:05:00|8.92|7.32|8.9|7.3|8.92|7.32|8.83|7.23|0
1720458600000|2024-07-08 17:10:00|8.89|7.29|8.86|7.26|8.9|7.3|8.86|7.26|0
1720458900000|2024-07-08 17:15:00|8.85|7.25|8.85|7.25|8.95|7.35|8.85|7.25|0
1720459200000|2024-07-08 17:20:00|8.86|7.26|8.85|7.25|8.88|7.28|8.83|7.23|0
1720459500000|2024-07-08 17:25:00|8.84|7.24|8.79|7.19|8.85|7.25|8.79|7.19|0
1720459800000|2024-07-08 17:30:00|8.78|7.18|8.73|7.13|8.79|7.19|8.71|7.11|0
1720460100000|2024-07-08 17:35:00|8.74|7.14|8.65|7.05|8.74|7.14|8.65|7.05|0
1720460400000|2024-07-08 17:40:00|8.66|7.06|8.68|7.08|8.69|7.09|8.62|7.02|0
1720460700000|2024-07-08 17:45:00|8.69|7.09|8.71|7.11|8.73|7.13|8.66|7.06|0
1720461000000|2024-07-08 17:50:00|8.73|7.13|8.7|7.1|8.75|7.15|8.69|7.09|0
1720461300000|2024-07-08 17:55:00|8.71|7.11|8.66|7.06|8.72|7.12|8.66|7.06|0
1720461600000|2024-07-08 18:00:00|8.68|7.08|8.72|7.12|8.77|7.17|8.67|7.07|0
1720461900000|2024-07-08 18:05:00|8.74|7.14|8.74|7.14|8.77|7.17|8.73|7.13|0
1720462200000|2024-07-08 18:10:00|8.75|7.15|8.75|7.15|8.76|7.16|8.72|7.12|0
1720462500000|2024-07-08 18:15:00|8.74|7.14|8.7|7.1|8.75|7.15|8.7|7.1|0
1720462800000|2024-07-08 18:20:00|8.71|7.11|8.69|7.09|8.73|7.13|8.69|7.09|0
1720463100000|2024-07-08 18:25:00|8.68|7.08|8.67|7.07|8.68|7.08|8.65|7.05|0
1720463400000|2024-07-08 18:30:00|8.68|7.08|8.74|7.14|8.76|7.16|8.68|7.08|0
1720463700000|2024-07-08 18:35:00|8.75|7.15|8.76|7.16|8.81|7.21|8.75|7.15|0
1720464000000|2024-07-08 18:40:00|8.77|7.17|8.94|7.34|8.97|7.37|8.76|7.16|0
1720464300000|2024-07-08 18:45:00|8.97|7.37|8.87|7.27|9|7.4|8.86|7.26|0
1720464600000|2024-07-08 18:50:00|8.86|7.26|8.81|7.21|8.87|7.27|8.8|7.2|0
1720464900000|2024-07-08 18:55:00|8.8|7.2|8.76|7.16|8.8|7.2|8.72|7.12|0
1720465200000|2024-07-08 19:00:00|8.75|7.15|8.8|7.2|8.82|7.22|8.75|7.15|0
1720465500000|2024-07-08 19:05:00|8.81|7.21|8.81|7.21|8.83|7.23|8.78|7.18|0
1720465800000|2024-07-08 19:10:00|8.82|7.22|8.79|7.19|8.84|7.24|8.78|7.18|0
1720466100000|2024-07-08 19:15:00|8.8|7.2|8.83|7.23|8.87|7.27|8.8|7.2|0
1720466400000|2024-07-08 19:20:00|8.84|7.24|8.82|7.22|8.84|7.24|8.79|7.19|0
1720466700000|2024-07-08 19:25:00|8.83|7.23|8.87|7.27|8.91|7.31|8.82|7.22|0
1720467000000|2024-07-08 19:30:00|8.89|7.29|8.9|7.3|8.91|7.31|8.85|7.25|0
1720467300000|2024-07-08 19:35:00|8.89|7.29|8.89|7.29|8.9|7.3|8.83|7.23|0
1720467600000|2024-07-08 19:40:00|8.88|7.28|8.76|7.16|8.88|7.28|8.76|7.16|0
1720467900000|2024-07-08 19:45:00|8.77|7.17|8.78|7.18|8.85|7.25|8.77|7.17|0
1720468200000|2024-07-08 19:50:00|8.73|7.13|8.68|7.08|8.77|7.17|8.68|7.08|0
1720468500000|2024-07-08 19:55:00|8.66|7.06|8.67|7.07|8.76|7.16|8.56|6.96|0
1720468800000|2024-07-08 20:00:00|8.64|7.04|8.6|7|8.68|7.08|8.6|7|0
1720469100000|2024-07-08 20:05:00|8.59|6.99|8.55|6.95|8.59|6.99|8.53|6.93|0
1720469400000|2024-07-08 20:10:00|8.54|6.94|8.6|7|8.62|7.02|8.54|6.94|0
1720469700000|2024-07-08 20:15:00|8.69|6.89|8.66|6.86|8.69|6.89|8.63|6.83|0
1720470000000|2024-07-08 20:20:00|8.65|6.85|8.65|6.85|8.66|6.86|8.64|6.84|0
1720470300000|2024-07-08 20:25:00|8.66|6.86|8.67|6.87|8.67|6.87|8.66|6.86|0
1720470600000|2024-07-08 20:30:00|8.66|6.86|8.7|6.9|8.71|6.91|8.66|6.86|0
1720470900000|2024-07-08 20:35:00|8.71|6.91|8.7|6.9|8.71|6.91|8.7|6.9|0
1720471200000|2024-07-08 20:40:00|8.69|6.89|8.69|6.89|8.69|6.89|8.68|6.88|0
1720471500000|2024-07-08 20:45:00|8.7|6.9|8.68|6.88|8.7|6.9|8.68|6.88|0
1720471800000|2024-07-08 20:50:00|8.69|6.89|8.67|6.87|8.69|6.89|8.67|6.87|0
1720472100000|2024-07-08 20:55:00|8.68|6.88|8.67|6.87|8.68|6.88|8.66|6.86|0
1720472700000|2024-07-08 21:05:00|8.66|6.86|8.66|6.86|8.66|6.86|8.66|6.86|0
1720475700000|2024-07-08 21:55:00|8.65|6.85|8.65|6.85|8.65|6.85|8.65|6.85|0
1720476000000|2024-07-08 22:00:00|8.66|6.86|8.68|6.88|8.72|6.92|8.66|6.86|0
1720476300000|2024-07-08 22:05:00|8.69|6.89|8.65|6.85|8.69|6.89|8.64|6.84|0
1720476600000|2024-07-08 22:10:00|8.64|6.84|8.62|6.82|8.64|6.84|8.61|6.81|0
1720476900000|2024-07-08 22:15:00|8.61|6.81|8.57|6.77|8.63|6.83|8.57|6.77|0
1720477200000|2024-07-08 22:20:00|8.58|6.78|8.58|6.78|8.59|6.79|8.58|6.78|0
1720477500000|2024-07-08 22:25:00|8.57|6.77|8.57|6.77|8.59|6.79|8.57|6.77|0
1720477800000|2024-07-08 22:30:00|8.56|6.76|8.59|6.79|8.59|6.79|8.56|6.76|0
1720478100000|2024-07-08 22:35:00|8.6|6.8|8.59|6.79|8.6|6.8|8.59|6.79|0
1720478400000|2024-07-08 22:40:00|8.6|6.8|8.6|6.8|8.61|6.81|8.6|6.8|0
1720478700000|2024-07-08 22:45:00|8.59|6.79|8.58|6.78|8.59|6.79|8.58|6.78|0
1720479000000|2024-07-08 22:50:00|8.59|6.79|8.6|6.8|8.6|6.8|8.58|6.78|0
1720479300000|2024-07-08 22:55:00|8.59|6.79|8.59|6.79|8.6|6.8|8.59|6.79|0
1720479600000|2024-07-08 23:00:00|8.58|6.78|8.52|6.72|8.58|6.78|8.51|6.71|0
1720479900000|2024-07-08 23:05:00|8.53|6.73|8.45|6.65|8.53|6.73|8.41|6.61|0
1720480200000|2024-07-08 23:10:00|8.46|6.66|8.46|6.66|8.46|6.66|8.43|6.63|0
1720480500000|2024-07-08 23:15:00|8.45|6.65|8.43|6.63|8.46|6.66|8.43|6.63|0
1720480800000|2024-07-08 23:20:00|8.44|6.64|8.42|6.62|8.44|6.64|8.41|6.61|0
1720481100000|2024-07-08 23:25:00|8.43|6.63|8.4|6.6|8.44|6.64|8.4|6.6|0
1720481400000|2024-07-08 23:30:00|8.41|6.61|8.36|6.56|8.41|6.61|8.33|6.53|0
1720481700000|2024-07-08 23:35:00|8.37|6.57|8.38|6.58|8.39|6.59|8.36|6.56|0
1720482000000|2024-07-08 23:40:00|8.39|6.59|8.38|6.58|8.4|6.6|8.38|6.58|0
1720482300000|2024-07-08 23:45:00|8.39|6.59|8.37|6.57|8.39|6.59|8.36|6.56|0
1720482600000|2024-07-08 23:50:00|8.36|6.56|8.32|6.52|8.37|6.57|8.32|6.52|0
1720482900000|2024-07-08 23:55:00|8.31|6.51|8.29|6.49|8.31|6.51|8.28|6.48|0
1720483200000|2024-07-09 00:00:00|8.28|6.48|8.3|6.5|8.31|6.51|8.25|6.45|0
1720483500000|2024-07-09 00:05:00|8.31|6.51|8.28|6.48|8.31|6.51|8.27|6.47|0
1720483800000|2024-07-09 00:10:00|8.29|6.49|8.26|6.46|8.3|6.5|8.26|6.46|0
1720484100000|2024-07-09 00:15:00|8.16|6.56|8.19|6.59|8.19|6.59|8.16|6.56|0
1720484400000|2024-07-09 00:20:00|8.2|6.6|8.2|6.6|8.22|6.62|8.2|6.6|0
1720484700000|2024-07-09 00:25:00|8.21|6.61|8.19|6.59|8.21|6.61|8.19|6.59|0
1720485000000|2024-07-09 00:30:00|8.2|6.6|8.22|6.62|8.23|6.63|8.19|6.59|0
1720485300000|2024-07-09 00:35:00|8.23|6.63|8.6|7|8.6|7|8.22|6.62|0
1720485600000|2024-07-09 00:40:00|8.59|6.99|8.58|6.98|8.6|7|8.58|6.98|0
1720485900000|2024-07-09 00:45:00|8.57|6.97|8.59|6.99|8.59|6.99|8.56|6.96|0
1720486200000|2024-07-09 00:50:00|8.6|7|8.63|7.03|8.66|7.06|8.6|7|0
1720486500000|2024-07-09 00:55:00|8.64|7.04|8.65|7.05|8.65|7.05|8.63|7.03|0
1720486800000|2024-07-09 01:00:00|8.66|7.06|8.66|7.06|8.66|7.06|8.64|7.04|0
1720487100000|2024-07-09 01:05:00|8.65|7.05|8.63|7.03|8.66|7.06|8.62|7.02|0
1720487400000|2024-07-09 01:10:00|8.64|7.04|8.6|7|8.64|7.04|8.59|6.99|0
1720487700000|2024-07-09 01:15:00|8.61|7.01|8.59|6.99|8.61|7.01|8.59|6.99|0
1720488000000|2024-07-09 01:20:00|8.6|7|8.61|7.01|8.61|7.01|8.57|6.97|0
1720488300000|2024-07-09 01:25:00|8.6|7|8.6|7|8.62|7.02|8.6|7|0
1720488600000|2024-07-09 01:30:00|8.59|6.99|8.6|7|8.6|7|8.59|6.99|0
1720488900000|2024-07-09 01:35:00|8.59|6.99|8.59|6.99|8.61|7.01|8.59|6.99|0
1720489200000|2024-07-09 01:40:00|8.6|7|8.63|7.03|8.63|7.03|8.59|6.99|0
1720489500000|2024-07-09 01:45:00|8.62|7.02|8.65|7.05|8.66|7.06|8.61|7.01|0
1720489800000|2024-07-09 01:50:00|8.64|7.04|8.65|7.05|8.65|7.05|8.62|7.02|0
1720490100000|2024-07-09 01:55:00|8.66|7.06|8.7|7.1|8.71|7.11|8.66|7.06|0
1720490400000|2024-07-09 02:00:00|8.71|7.11|8.71|7.11|8.71|7.11|8.7|7.1|0
1720490700000|2024-07-09 02:05:00|8.72|7.12|8.74|7.14|8.74|7.14|8.71|7.11|0
1720491000000|2024-07-09 02:10:00|8.73|7.13|8.71|7.11|8.73|7.13|8.7|7.1|0
1720491300000|2024-07-09 02:15:00|8.72|7.12|8.7|7.1|8.72|7.12|8.69|7.09|0
1720491600000|2024-07-09 02:20:00|8.71|7.11|8.68|7.08|8.71|7.11|8.68|7.08|0
1720491900000|2024-07-09 02:25:00|8.67|7.07|8.68|7.08|8.7|7.1|8.67|7.07|0
1720492200000|2024-07-09 02:30:00|8.67|7.07|8.66|7.06|8.67|7.07|8.66|7.06|0
1720492500000|2024-07-09 02:35:00|8.67|7.07|8.67|7.07|8.68|7.08|8.66|7.06|0
1720492800000|2024-07-09 02:40:00|8.68|7.08|8.67|7.07|8.68|7.08|8.67|7.07|0
1720493100000|2024-07-09 02:45:00|8.68|7.08|8.65|7.05|8.68|7.08|8.64|7.04|0
1720493400000|2024-07-09 02:50:00|8.64|7.04|8.64|7.04|8.65|7.05|8.63|7.03|0
1720493700000|2024-07-09 02:55:00|8.65|7.05|8.67|7.07|8.67|7.07|8.64|7.04|0
1720494000000|2024-07-09 03:00:00|8.66|7.06|8.65|7.05|8.67|7.07|8.64|7.04|0
1720494300000|2024-07-09 03:05:00|8.66|7.06|8.65|7.05|8.66|7.06|8.63|7.03|0
1720494600000|2024-07-09 03:10:00|8.66|7.06|8.65|7.05|8.66|7.06|8.64|7.04|0
1720494900000|2024-07-09 03:15:00|8.64|7.04|8.63|7.03|8.64|7.04|8.63|7.03|0
1720495200000|2024-07-09 03:20:00|8.62|7.02|8.61|7.01|8.63|7.03|8.61|7.01|0
1720495500000|2024-07-09 03:25:00|8.62|7.02|8.63|7.03|8.63|7.03|8.62|7.02|0
1720495800000|2024-07-09 03:30:00|8.62|7.02|8.56|6.96|8.62|7.02|8.56|6.96|0
1720496100000|2024-07-09 03:35:00|8.55|6.95|8.55|6.95|8.56|6.96|8.55|6.95|0
1720496400000|2024-07-09 03:40:00|8.56|6.96|8.54|6.94|8.56|6.96|8.54|6.94|0
1720496700000|2024-07-09 03:45:00|8.55|6.95|8.54|6.94|8.55|6.95|8.54|6.94|0
1720497300000|2024-07-09 03:55:00|8.53|6.93|8.53|6.93|8.53|6.93|8.53|6.93|0
1720497600000|2024-07-09 04:00:00|8.54|6.94|8.54|6.94|8.54|6.94|8.53|6.93|0
1720497900000|2024-07-09 04:05:00|8.53|6.93|8.52|6.92|8.54|6.94|8.52|6.92|0
1720498200000|2024-07-09 04:10:00|8.53|6.93|8.53|6.93|8.53|6.93|8.52|6.92|0
1720498500000|2024-07-09 04:15:00|8.54|6.94|8.52|6.92|8.54|6.94|8.52|6.92|0
1720498800000|2024-07-09 04:20:00|8.53|6.93|8.52|6.92|8.53|6.93|8.52|6.92|0
1720499100000|2024-07-09 04:25:00|8.53|6.93|8.52|6.92|8.53|6.93|8.52|6.92|0
1720499400000|2024-07-09 04:30:00|8.53|6.93|8.55|6.95|8.55|6.95|8.53|6.93|0
1720499700000|2024-07-09 04:35:00|8.56|6.96|8.54|6.94|8.56|6.96|8.54|6.94|0
1720500000000|2024-07-09 04:40:00|8.53|6.93|8.52|6.92|8.53|6.93|8.51|6.91|0
1720500300000|2024-07-09 04:45:00|8.51|6.91|8.52|6.92|8.52|6.92|8.5|6.9|0
1720500600000|2024-07-09 04:50:00|8.51|6.91|8.51|6.91|8.51|6.91|8.51|6.91|0
1720500900000|2024-07-09 04:55:00|8.5|6.9|8.5|6.9|8.5|6.9|8.49|6.89|0
1720501200000|2024-07-09 05:00:00|8.49|6.89|8.47|6.87|8.49|6.89|8.47|6.87|0
1720501500000|2024-07-09 05:05:00|8.46|6.86|8.49|6.89|8.49|6.89|8.46|6.86|0
1720501800000|2024-07-09 05:10:00|8.48|6.88|8.49|6.89|8.49|6.89|8.48|6.88|0
1720502100000|2024-07-09 05:15:00|8.5|6.9|8.47|6.87|8.5|6.9|8.47|6.87|0
1720502400000|2024-07-09 05:20:00|8.48|6.88|8.54|6.94|8.54|6.94|8.48|6.88|0
1720502700000|2024-07-09 05:25:00|8.53|6.93|8.52|6.92|8.54|6.94|8.52|6.92|0
1720503000000|2024-07-09 05:30:00|8.51|6.91|8.53|6.93|8.54|6.94|8.51|6.91|0
1720503300000|2024-07-09 05:35:00|8.54|6.94|8.5|6.9|8.54|6.94|8.5|6.9|0
1720503600000|2024-07-09 05:40:00|8.51|6.91|8.5|6.9|8.51|6.91|8.48|6.88|0
1720503900000|2024-07-09 05:45:00|8.49|6.89|8.5|6.9|8.5|6.9|8.48|6.88|0
1720504200000|2024-07-09 05:50:00|8.51|6.91|8.53|6.93|8.53|6.93|8.51|6.91|0
1720504500000|2024-07-09 05:55:00|8.55|6.95|8.51|6.91|8.55|6.95|8.51|6.91|0
1720504800000|2024-07-09 06:00:00|8.52|6.92|8.56|6.96|8.57|6.97|8.51|6.91|0
1720505100000|2024-07-09 06:05:00|8.55|6.95|8.55|6.95|8.57|6.97|8.53|6.93|0
1720505400000|2024-07-09 06:10:00|8.56|6.96|8.56|6.96|8.58|6.98|8.55|6.95|0
1720505700000|2024-07-09 06:15:00|8.55|6.95|8.57|6.97|8.58|6.98|8.55|6.95|0
1720506000000|2024-07-09 06:20:00|8.56|6.96|8.54|6.94|8.57|6.97|8.53|6.93|0
1720506300000|2024-07-09 06:25:00|8.55|6.95|8.58|6.98|8.58|6.98|8.53|6.93|0
1720506600000|2024-07-09 06:30:00|8.57|6.97|8.61|7.01|8.61|7.01|8.56|6.96|0
1720506900000|2024-07-09 06:35:00|8.62|7.02|8.53|6.93|8.74|7.14|8.53|6.93|0
1720507200000|2024-07-09 06:40:00|8.54|6.94|8.53|6.93|8.55|6.95|8.53|6.93|0
1720507500000|2024-07-09 06:45:00|8.54|6.94|8.53|6.93|8.56|6.96|8.52|6.92|0
1720507800000|2024-07-09 06:50:00|8.54|6.94|8.53|6.93|8.54|6.94|8.51|6.91|0
1720508100000|2024-07-09 06:55:00|8.52|6.92|8.51|6.91|8.52|6.92|8.5|6.9|0
1720508400000|2024-07-09 07:00:00|8.49|6.89|8.55|6.95|8.59|6.99|8.49|6.89|0
1720508700000|2024-07-09 07:05:00|8.56|6.96|8.5|6.9|8.56|6.96|8.5|6.9|0
1720509000000|2024-07-09 07:10:00|8.51|6.91|8.57|6.97|8.57|6.97|8.51|6.91|0
1720509300000|2024-07-09 07:15:00|8.56|6.96|8.57|6.97|8.57|6.97|8.52|6.92|0
1720509600000|2024-07-09 07:20:00|8.56|6.96|8.55|6.95|8.58|6.98|8.52|6.92|0
1720509900000|2024-07-09 07:25:00|8.56|6.96|8.47|6.87|8.57|6.97|8.47|6.87|0
1720510200000|2024-07-09 07:30:00|8.48|6.88|8.46|6.86|8.48|6.88|8.44|6.84|0
1720510500000|2024-07-09 07:35:00|8.45|6.85|8.44|6.84|8.47|6.87|8.43|6.83|0
1720510800000|2024-07-09 07:40:00|8.43|6.83|8.42|6.82|8.43|6.83|8.4|6.8|0
1720511100000|2024-07-09 07:45:00|8.43|6.83|8.44|6.84|8.45|6.85|8.42|6.82|0
1720511400000|2024-07-09 07:50:00|8.45|6.85|8.43|6.83|8.45|6.85|8.42|6.82|0
1720511700000|2024-07-09 07:55:00|8.42|6.82|8.43|6.83|8.44|6.84|8.41|6.81|0
1720512000000|2024-07-09 08:00:00|8.42|6.82|8.41|6.81|8.43|6.83|8.39|6.79|0
1720512300000|2024-07-09 08:05:00|8.42|6.82|8.43|6.83|8.43|6.83|8.37|6.77|0
1720512600000|2024-07-09 08:10:00|8.42|6.82|8.43|6.83|8.43|6.83|8.4|6.8|0
1720512900000|2024-07-09 08:15:00|8.42|6.82|8.41|6.81|8.43|6.83|8.37|6.77|0
1720513200000|2024-07-09 08:20:00|8.42|6.82|8.41|6.81|8.44|6.84|8.41|6.81|0
1720513500000|2024-07-09 08:25:00|8.42|6.82|8.46|6.86|8.48|6.88|8.42|6.82|0
1720513800000|2024-07-09 08:30:00|8.45|6.85|8.45|6.85|8.46|6.86|8.44|6.84|0
1720514100000|2024-07-09 08:35:00|8.46|6.86|8.44|6.84|8.46|6.86|8.42|6.82|0
1720514400000|2024-07-09 08:40:00|8.45|6.85|8.38|6.78|8.45|6.85|8.37|6.77|0
1720514700000|2024-07-09 08:45:00|8.39|6.79|8.41|6.81|8.41|6.81|8.38|6.78|0
1720515000000|2024-07-09 08:50:00|8.4|6.8|8.4|6.8|8.41|6.81|8.39|6.79|0
1720515300000|2024-07-09 08:55:00|8.39|6.79|8.39|6.79|8.4|6.8|8.37|6.77|0
1720515600000|2024-07-09 09:00:00|8.4|6.8|8.36|6.76|8.41|6.81|8.36|6.76|0
1720515900000|2024-07-09 09:05:00|8.37|6.77|8.38|6.78|8.39|6.79|8.35|6.75|0
1720516200000|2024-07-09 09:10:00|8.37|6.77|8.38|6.78|8.39|6.79|8.36|6.76|0
1720516500000|2024-07-09 09:15:00|8.37|6.77|8.38|6.78|8.38|6.78|8.36|6.76|0
1720516800000|2024-07-09 09:20:00|8.39|6.79|8.28|6.88|8.39|6.88|8.27|6.75|0
1720517100000|2024-07-09 09:25:00|8.27|6.87|8.25|6.85|8.28|6.88|8.25|6.85|0
1720517400000|2024-07-09 09:30:00|8.26|6.86|8.27|6.87|8.27|6.87|8.24|6.84|0
1720517700000|2024-07-09 09:35:00|8.26|6.86|8.29|6.89|8.38|6.98|8.26|6.86|0
1720518000000|2024-07-09 09:40:00|8.28|6.88|8.29|6.89|8.29|6.89|8.28|6.88|0
1720518300000|2024-07-09 09:45:00|8.28|6.88|8.29|6.89|8.3|6.9|8.28|6.88|0
1720518600000|2024-07-09 09:50:00|8.3|6.9|8.27|6.87|8.3|6.9|8.27|6.87|0
1720518900000|2024-07-09 09:55:00|8.28|6.88|8.32|6.92|8.32|6.92|8.27|6.87|0
1720519200000|2024-07-09 10:00:00|8.33|6.93|8.33|6.93|8.33|6.93|8.31|6.91|0
1720519500000|2024-07-09 10:05:00|8.34|6.94|8.33|6.93|8.35|6.95|8.32|6.92|0
1720519800000|2024-07-09 10:10:00|8.34|6.94|8.31|6.91|8.35|6.95|8.31|6.91|0
1720520100000|2024-07-09 10:15:00|8.32|6.92|8.32|6.92|8.34|6.94|8.3|6.9|0
1720520400000|2024-07-09 10:20:00|8.31|6.91|8.31|6.91|8.33|6.93|8.3|6.9|0
1720520700000|2024-07-09 10:25:00|8.32|6.92|8.33|6.93|8.34|6.94|8.31|6.91|0
1720521000000|2024-07-09 10:30:00|8.32|6.92|8.27|6.87|8.32|6.92|8.27|6.87|0
1720521300000|2024-07-09 10:35:00|8.28|6.88|8.29|6.89|8.29|6.89|8.27|6.87|0
1720521600000|2024-07-09 10:40:00|8.28|6.88|8.3|6.9|8.31|6.91|8.28|6.88|0
1720521900000|2024-07-09 10:45:00|8.29|6.89|8.32|6.92|8.33|6.93|8.29|6.89|0
1720522200000|2024-07-09 10:50:00|8.33|6.93|8.3|6.9|8.33|6.93|8.3|6.9|0
1720522500000|2024-07-09 10:55:00|8.31|6.91|8.31|6.91|8.32|6.92|8.3|6.9|0
1720522800000|2024-07-09 11:00:00|8.3|6.9|8.29|6.89|8.33|6.93|8.29|6.89|0
1720523100000|2024-07-09 11:05:00|8.28|6.88|8.31|6.91|8.31|6.91|8.28|6.88|0
1720523400000|2024-07-09 11:10:00|8.32|6.92|8.31|6.91|8.34|6.94|8.31|6.91|0
1720523700000|2024-07-09 11:15:00|8.32|6.92|8.35|6.95|8.36|6.96|8.3|6.9|0
1720524000000|2024-07-09 11:20:00|8.36|6.96|8.37|6.97|8.38|6.98|8.34|6.94|0
1720524300000|2024-07-09 11:25:00|8.38|6.98|8.34|6.94|8.38|6.98|8.34|6.94|0
1720524600000|2024-07-09 11:30:00|8.35|6.95|8.35|6.95|8.37|6.97|8.34|6.94|0
1720524900000|2024-07-09 11:35:00|8.34|6.94|8.34|6.94|8.36|6.96|8.34|6.94|0
1720525200000|2024-07-09 11:40:00|8.33|6.93|8.38|6.98|8.39|6.99|8.33|6.93|0
1720525500000|2024-07-09 11:45:00|8.39|6.99|8.35|6.95|8.39|6.99|8.35|6.95|0
1720525800000|2024-07-09 11:50:00|8.36|6.96|8.35|6.95|8.37|6.97|8.34|6.94|0
1720526100000|2024-07-09 11:55:00|8.36|6.96|8.37|6.97|8.38|6.98|8.34|6.94|0
1720526400000|2024-07-09 12:00:00|8.36|6.96|8.37|6.97|8.39|6.99|8.33|6.93|0
1720526700000|2024-07-09 12:05:00|8.36|6.96|8.35|6.95|8.37|6.97|8.33|6.93|0
1720527000000|2024-07-09 12:10:00|8.34|6.94|8.33|6.93|8.36|6.96|8.31|6.91|0
1720527300000|2024-07-09 12:15:00|8.34|6.94|8.4|7|8.4|7|8.34|6.94|0
1720527600000|2024-07-09 12:20:00|8.39|6.99|8.42|7.02|8.42|7.02|8.38|6.98|0
1720527900000|2024-07-09 12:25:00|8.43|7.03|8.43|7.03|8.46|7.06|8.42|7.02|0
1720528200000|2024-07-09 12:30:00|8.42|7.02|8.41|7.01|8.42|7.02|8.4|7|0
1720528500000|2024-07-09 12:35:00|8.42|7.02|8.47|7.07|8.47|7.07|8.42|7.02|0
1720528800000|2024-07-09 12:40:00|8.46|7.06|8.45|7.05|8.47|7.07|8.44|7.04|0
1720529100000|2024-07-09 12:45:00|8.44|7.04|8.42|7.02|8.46|7.06|8.41|7.01|0
1720529400000|2024-07-09 12:50:00|8.43|7.03|8.4|7|8.44|7.04|8.39|6.99|0
1720529700000|2024-07-09 12:55:00|8.39|6.99|8.37|6.97|8.4|7|8.37|6.97|0
1720530000000|2024-07-09 13:00:00|8.38|6.98|8.36|6.96|8.39|6.99|8.33|6.93|0
1720530300000|2024-07-09 13:05:00|8.35|6.95|8.36|6.96|8.36|6.96|8.33|6.93|0
1720530600000|2024-07-09 13:10:00|8.37|6.97|8.35|6.95|8.39|6.99|8.35|6.95|0
1720530900000|2024-07-09 13:15:00|8.34|6.94|8.33|6.93|8.35|6.95|8.32|6.92|0
1720531200000|2024-07-09 13:20:00|8.32|6.92|8.32|6.92|8.33|6.93|8.31|6.91|0
1720531500000|2024-07-09 13:25:00|8.31|6.91|8.36|6.96|8.38|6.98|8.3|6.9|0
1720531800000|2024-07-09 13:30:00|8.35|6.95|8.12|6.72|8.38|6.98|8.12|6.72|0
1720532100000|2024-07-09 13:35:00|8.11|6.71|8.19|6.79|8.2|6.8|8.09|6.69|0
1720532400000|2024-07-09 13:40:00|8.18|6.78|8.16|6.76|8.23|6.83|8.15|6.75|0
1720532700000|2024-07-09 13:45:00|8.17|6.77|8.16|6.76|8.17|6.77|8.13|6.73|0
1720533000000|2024-07-09 13:50:00|8.15|6.75|8.11|6.71|8.2|6.8|8.11|6.71|0
1720533300000|2024-07-09 13:55:00|8.12|6.72|8.11|6.71|8.19|6.79|8.04|6.64|0
1720533600000|2024-07-09 14:00:00|8.1|6.7|8.13|6.73|8.14|6.74|8.03|6.63|0
1720533900000|2024-07-09 14:05:00|8.15|6.75|8.23|6.83|8.29|6.89|8.15|6.75|0
1720534200000|2024-07-09 14:10:00|8.25|6.85|8.15|6.75|8.27|6.87|8.06|6.66|0
1720534500000|2024-07-09 14:15:00|8.14|6.74|8.17|6.77|8.19|6.79|8.11|6.71|0
1720534800000|2024-07-09 14:20:00|8.18|6.78|8.16|6.76|8.22|6.82|8.06|6.66|0
1720535100000|2024-07-09 14:25:00|8.17|6.77|8.2|6.8|8.26|6.86|8.15|6.75|0
1720535400000|2024-07-09 14:30:00|8.21|6.81|8.14|6.74|8.28|6.88|8.13|6.73|0
1720535700000|2024-07-09 14:35:00|8.13|6.73|8.05|6.65|8.14|6.74|8.04|6.64|0
1720536000000|2024-07-09 14:40:00|8.04|6.64|7.99|6.59|8.07|6.67|7.98|6.58|0
1720536300000|2024-07-09 14:45:00|7.98|6.58|7.98|6.58|8|6.6|7.9|6.5|0
1720536600000|2024-07-09 14:50:00|7.99|6.59|8|6.6|8.03|6.63|7.94|6.54|0
1720536900000|2024-07-09 14:55:00|7.99|6.59|8.08|6.68|8.11|6.71|7.99|6.59|0
1720537200000|2024-07-09 15:00:00|8.09|6.69|8.11|6.71|8.12|6.72|8.02|6.62|0
1720537500000|2024-07-09 15:05:00|8.12|6.72|8.13|6.73|8.15|6.75|8.06|6.66|0
1720537800000|2024-07-09 15:10:00|8.12|6.72|8.12|6.72|8.21|6.81|8.11|6.71|0
1720538100000|2024-07-09 15:15:00|8.11|6.71|8.14|6.74|8.16|6.76|8.1|6.7|0
1720538400000|2024-07-09 15:20:00|8.15|6.75|8.22|6.82|8.28|6.88|8.13|6.73|0
1720538700000|2024-07-09 15:25:00|8.26|6.86|8.24|6.84|8.3|6.9|8.13|6.73|0
1720539000000|2024-07-09 15:30:00|8.23|6.83|8.23|6.83|8.31|6.91|8.23|6.83|0
1720539300000|2024-07-09 15:35:00|8.24|6.84|8.29|6.89|8.3|6.9|8.23|6.83|0
1720539600000|2024-07-09 15:40:00|8.28|6.88|8.24|6.84|8.28|6.88|8.23|6.83|0
1720539900000|2024-07-09 15:45:00|8.25|6.85|8.15|6.75|8.25|6.85|8.13|6.73|0
1720540200000|2024-07-09 15:50:00|8.14|6.74|8.14|6.74|8.16|6.76|8.12|6.72|0
1720540500000|2024-07-09 15:55:00|8.13|6.73|8.09|6.69|8.13|6.73|8.09|6.69|0
1720540800000|2024-07-09 16:00:00|8.1|6.7|8.1|6.7|8.14|6.74|8.08|6.68|0
1720541100000|2024-07-09 16:05:00|8.11|6.71|8.03|6.63|8.11|6.71|8.03|6.63|0
1720541400000|2024-07-09 16:10:00|8.04|6.64|8.08|6.68|8.08|6.68|8.01|6.61|0
1720541700000|2024-07-09 16:15:00|8.07|6.67|8|6.6|8.07|6.67|7.98|6.58|0
1720542000000|2024-07-09 16:20:00|8.01|6.61|8.02|6.62|8.03|6.63|7.99|6.59|0
1720542300000|2024-07-09 16:25:00|8.03|6.63|8.02|6.62|8.06|6.66|8|6.6|0
1720542600000|2024-07-09 16:30:00|8.01|6.61|8.05|6.65|8.05|6.65|8|6.6|0
1720542900000|2024-07-09 16:35:00|8.04|6.64|8.11|6.71|8.11|6.71|8.03|6.63|0
1720543200000|2024-07-09 16:40:00|8.12|6.72|8.09|6.69|8.14|6.74|8.08|6.68|0
1720543500000|2024-07-09 16:45:00|8.08|6.68|8.19|6.79|8.2|6.8|8.07|6.67|0
1720543800000|2024-07-09 16:50:00|8.18|6.78|8.16|6.76|8.19|6.79|8.13|6.73|0
1720544100000|2024-07-09 16:55:00|8.17|6.77|8|6.6|8.17|6.77|8|6.6|0
1720544400000|2024-07-09 17:00:00|8.01|6.61|7.87|6.47|8.05|6.65|7.84|6.44|0
1720544700000|2024-07-09 17:05:00|7.88|6.48|7.88|6.48|7.94|6.54|7.87|6.47|0
1720545000000|2024-07-09 17:10:00|7.87|6.47|8.1|6.7|8.29|6.89|7.86|6.46|0
1720545300000|2024-07-09 17:15:00|8.11|6.71|8.31|6.91|8.46|7.06|8.11|6.71|0
1720545600000|2024-07-09 17:20:00|8.32|6.92|8.42|7.02|8.42|7.02|8.29|6.89|0
1720545900000|2024-07-09 17:25:00|8.41|7.01|8.36|6.96|8.44|7.04|8.33|6.93|0
1720546200000|2024-07-09 17:30:00|8.37|6.97|8.27|6.87|8.38|6.98|8.25|6.85|0
1720546500000|2024-07-09 17:35:00|8.28|6.88|8.27|6.87|8.3|6.9|8.25|6.85|0
1720546800000|2024-07-09 17:40:00|8.28|6.88|8.29|6.89|8.33|6.93|8.28|6.88|0
1720547100000|2024-07-09 17:45:00|8.3|6.9|8.34|6.94|8.35|6.95|8.29|6.89|0
1720547400000|2024-07-09 17:50:00|8.33|6.93|8.29|6.89|8.34|6.94|8.25|6.85|0
1720547700000|2024-07-09 17:55:00|8.28|6.88|8.31|6.91|8.32|6.92|8.27|6.87|0
1720548000000|2024-07-09 18:00:00|8.32|6.92|8.41|7.01|8.44|7.04|8.32|6.92|0
1720548300000|2024-07-09 18:05:00|8.4|7|8.35|6.95|8.44|7.04|8.34|6.94|0
1720548600000|2024-07-09 18:10:00|8.34|6.94|8.4|7|8.4|7|8.33|6.93|0
1720548900000|2024-07-09 18:15:00|8.38|6.98|8.36|6.96|8.4|7|8.35|6.95|0
1720549200000|2024-07-09 18:20:00|8.35|6.95|8.38|6.98|8.39|6.99|8.33|6.93|0
1720549500000|2024-07-09 18:25:00|8.39|6.99|8.44|7.04|8.44|7.04|8.38|6.98|0
1720549800000|2024-07-09 18:30:00|8.43|7.03|8.39|6.99|8.48|7.08|8.37|6.97|0
1720550100000|2024-07-09 18:35:00|8.4|7|8.36|6.96|8.42|7.02|8.34|6.94|0
1720550400000|2024-07-09 18:40:00|8.37|6.97|8.33|6.93|8.42|7.02|8.31|6.91|0
1720550700000|2024-07-09 18:45:00|8.34|6.94|8.34|6.94|8.35|6.95|8.3|6.9|0
1720551000000|2024-07-09 18:50:00|8.35|6.95|8.45|7.05|8.46|7.06|8.35|6.95|0
1720551300000|2024-07-09 18:55:00|8.44|7.04|8.39|6.99|8.48|7.08|8.39|6.99|0
1720551600000|2024-07-09 19:00:00|8.4|7|8.45|7.05|8.46|7.06|8.4|7|0
1720551900000|2024-07-09 19:05:00|8.46|7.06|8.44|7.04|8.49|7.09|8.42|7.02|0
1720552200000|2024-07-09 19:10:00|8.45|7.05|8.42|7.02|8.49|7.09|8.4|7|0
1720552500000|2024-07-09 19:15:00|8.43|7.03|8.48|7.08|8.48|7.08|8.43|7.03|0
1720552800000|2024-07-09 19:20:00|8.47|7.07|8.48|7.08|8.51|7.11|8.44|7.04|0
1720553100000|2024-07-09 19:25:00|8.47|7.07|8.42|7.02|8.49|7.09|8.42|7.02|0
1720553400000|2024-07-09 19:30:00|8.43|7.03|8.45|7.05|8.5|7.1|8.43|7.03|0
1720553700000|2024-07-09 19:35:00|8.44|7.04|8.4|7|8.46|7.06|8.36|6.96|0
1720554000000|2024-07-09 19:40:00|8.39|6.99|8.41|7.01|8.41|7.01|8.35|6.95|0
1720554300000|2024-07-09 19:45:00|8.42|7.02|8.37|6.97|8.46|7.06|8.37|6.97|0
1720554600000|2024-07-09 19:50:00|8.39|6.99|8.39|6.99|8.41|7.01|8.32|6.92|0
1720554900000|2024-07-09 19:55:00|8.41|7.01|8.39|6.99|8.5|7.1|8.36|6.96|0
1720555200000|2024-07-09 20:00:00|8.42|7.02|8.42|7.02|8.44|7.04|8.34|6.94|0
1720555500000|2024-07-09 20:05:00|8.43|7.03|8.4|7|8.43|7.03|8.39|6.99|0
1720555800000|2024-07-09 20:10:00|8.39|6.99|8.4|7|8.41|7.01|8.39|6.99|0
1720556100000|2024-07-09 20:15:00|8.6|6.8|8.58|6.78|8.6|6.8|8.57|6.77|0
1720556400000|2024-07-09 20:20:00|8.56|6.76|8.53|6.73|8.56|6.76|8.53|6.73|0
1720556700000|2024-07-09 20:25:00|8.52|6.72|8.55|6.75|8.55|6.75|8.52|6.72|0
1720557000000|2024-07-09 20:30:00|8.54|6.74|8.53|6.73|8.54|6.74|8.53|6.73|0
1720557300000|2024-07-09 20:35:00|8.54|6.74|8.54|6.74|8.54|6.74|8.54|6.74|0
1720557900000|2024-07-09 20:45:00|8.53|6.73|8.55|6.75|8.56|6.76|8.53|6.73|0
1720558200000|2024-07-09 20:50:00|8.54|6.74|8.55|6.75|8.55|6.75|8.54|6.74|0
1720558500000|2024-07-09 20:55:00|8.56|6.76|8.58|6.78|8.58|6.78|8.55|6.75|0
1720558800000|2024-07-09 21:00:00|8.57|6.77|8.57|6.77|8.57|6.77|8.57|6.77|0
1720559400000|2024-07-09 21:10:00|8.56|6.76|8.56|6.76|8.56|6.76|8.56|6.76|0
1720562400000|2024-07-09 22:00:00|8.54|6.74|8.56|6.76|8.57|6.77|8.52|6.72|0
1720562700000|2024-07-09 22:05:00|8.57|6.77|8.55|6.75|8.57|6.77|8.53|6.73|0
1720563000000|2024-07-09 22:10:00|8.54|6.74|8.57|6.77|8.57|6.77|8.54|6.74|0
1720563300000|2024-07-09 22:15:00|8.56|6.76|8.56|6.76|8.56|6.76|8.56|6.76|0
1720563600000|2024-07-09 22:20:00|8.55|6.75|8.55|6.75|8.55|6.75|8.55|6.75|0
1720563900000|2024-07-09 22:25:00|8.54|6.74|8.54|6.74|8.55|6.75|8.54|6.74|0
1720564200000|2024-07-09 22:30:00|8.53|6.73|8.52|6.72|8.53|6.73|8.52|6.72|0
1720564500000|2024-07-09 22:35:00|8.51|6.71|8.51|6.71|8.52|6.72|8.51|6.71|0
1720564800000|2024-07-09 22:40:00|8.5|6.7|8.49|6.69|8.51|6.71|8.49|6.69|0
1720565100000|2024-07-09 22:45:00|8.5|6.7|8.51|6.71|8.52|6.72|8.49|6.69|0
1720565400000|2024-07-09 22:50:00|8.52|6.72|8.52|6.72|8.52|6.72|8.52|6.72|0
1720565700000|2024-07-09 22:55:00|8.51|6.71|8.5|6.7|8.51|6.71|8.5|6.7|0
1720566000000|2024-07-09 23:00:00|8.49|6.69|8.47|6.67|8.49|6.69|8.47|6.67|0
1720566300000|2024-07-09 23:05:00|8.46|6.66|8.47|6.67|8.48|6.68|8.46|6.66|0
1720566600000|2024-07-09 23:10:00|8.48|6.68|8.48|6.68|8.48|6.68|8.47|6.67|0
1720566900000|2024-07-09 23:15:00|8.47|6.67|8.47|6.67|8.47|6.67|8.47|6.67|0
1720567200000|2024-07-09 23:20:00|8.48|6.68|8.47|6.67|8.48|6.68|8.47|6.67|0
1720567500000|2024-07-09 23:25:00|8.46|6.66|8.47|6.67|8.48|6.68|8.46|6.66|0
1720567800000|2024-07-09 23:30:00|8.48|6.68|8.47|6.67|8.48|6.68|8.47|6.67|0
1720568100000|2024-07-09 23:35:00|8.48|6.68|8.46|6.66|8.48|6.68|8.46|6.66|0
1720568400000|2024-07-09 23:40:00|8.47|6.67|8.46|6.66|8.47|6.67|8.45|6.65|0
1720568700000|2024-07-09 23:45:00|8.47|6.67|8.47|6.67|8.48|6.68|8.46|6.66|0
1720569000000|2024-07-09 23:50:00|8.48|6.68|8.49|6.69|8.49|6.69|8.47|6.67|0
1720569300000|2024-07-09 23:55:00|8.48|6.68|8.48|6.68|8.48|6.68|8.48|6.68|0
1720569600000|2024-07-10 00:00:00|8.47|6.67|8.44|6.64|8.48|6.68|8.44|6.64|0
1720569900000|2024-07-10 00:05:00|8.45|6.65|8.43|6.63|8.46|6.66|8.41|6.61|0
1720570200000|2024-07-10 00:10:00|8.42|6.62|8.44|6.64|8.44|6.64|8.42|6.62|0
1720570500000|2024-07-10 00:15:00|8.24|6.84|8.21|6.81|8.24|6.84|8.21|6.81|0
1720570800000|2024-07-10 00:20:00|8.22|6.82|8.4|7|8.4|7|8.21|6.81|0
1720571100000|2024-07-10 00:25:00|8.41|7.01|8.43|7.03|8.43|7.03|8.4|7|0
1720571400000|2024-07-10 00:30:00|8.42|7.02|8.43|7.03|8.43|7.03|8.42|7.02|0
1720571700000|2024-07-10 00:35:00|8.42|7.02|8.42|7.02|8.42|7.02|8.42|7.02|0
1720572000000|2024-07-10 00:40:00|8.41|7.01|8.31|6.91|8.42|7.02|8.29|6.89|0
1720572300000|2024-07-10 00:45:00|8.32|6.92|8.3|6.9|8.32|6.92|8.3|6.9|0
1720572900000|2024-07-10 00:55:00|8.31|6.91|8.3|6.9|8.32|6.92|8.3|6.9|0
1720573200000|2024-07-10 01:00:00|8.29|6.89|8.3|6.9|8.3|6.9|8.29|6.89|0
1720573500000|2024-07-10 01:05:00|8.29|6.89|8.29|6.89|8.29|6.89|8.27|6.87|0
1720573800000|2024-07-10 01:10:00|8.28|6.88|8.28|6.88|8.28|6.88|8.27|6.87|0
1720574100000|2024-07-10 01:15:00|8.29|6.89|8.29|6.89|8.29|6.89|8.28|6.88|0
1720574400000|2024-07-10 01:20:00|8.3|6.9|8.32|6.92|8.32|6.92|8.3|6.9|0
1720574700000|2024-07-10 01:25:00|8.31|6.91|8.33|6.93|8.35|6.95|8.31|6.91|0
1720575000000|2024-07-10 01:30:00|8.34|6.94|8.32|6.92|8.34|6.94|8.31|6.91|0
1720575300000|2024-07-10 01:35:00|8.33|6.93|8.32|6.92|8.33|6.93|8.32|6.92|0
1720575600000|2024-07-10 01:40:00|8.31|6.91|8.31|6.91|8.31|6.91|8.3|6.9|0
1720575900000|2024-07-10 01:45:00|8.32|6.92|8.33|6.93|8.34|6.94|8.31|6.91|0
1720576200000|2024-07-10 01:50:00|8.34|6.94|8.35|6.95|8.35|6.95|8.33|6.93|0
1720576500000|2024-07-10 01:55:00|8.36|6.96|8.36|6.96|8.37|6.97|8.36|6.96|0
1720576800000|2024-07-10 02:00:00|8.35|6.95|8.32|6.92|8.35|6.95|8.32|6.92|0
1720577100000|2024-07-10 02:05:00|8.33|6.93|8.34|6.94|8.34|6.94|8.32|6.92|0
1720577700000|2024-07-10 02:15:00|8.33|6.93|8.32|6.92|8.33|6.93|8.31|6.91|0
1720578000000|2024-07-10 02:20:00|8.31|6.91|8.31|6.91|8.32|6.92|8.31|6.91|0
1720578300000|2024-07-10 02:25:00|8.3|6.9|8.3|6.9|8.31|6.91|8.29|6.89|0
1720578600000|2024-07-10 02:30:00|8.31|6.91|8.31|6.91|8.31|6.91|8.31|6.91|0
1720578900000|2024-07-10 02:35:00|8.3|6.9|8.29|6.89|8.3|6.9|8.28|6.88|0
1720579200000|2024-07-10 02:40:00|8.28|6.88|8.29|6.89|8.3|6.9|8.28|6.88|0
1720580100000|2024-07-10 02:55:00|8.28|6.88|8.28|6.88|8.28|6.88|8.28|6.88|0
1720580400000|2024-07-10 03:00:00|8.29|6.89|8.28|6.88|8.29|6.89|8.28|6.88|0
1720580700000|2024-07-10 03:05:00|8.27|6.87|8.28|6.88|8.29|6.89|8.27|6.87|0
1720581300000|2024-07-10 03:15:00|8.27|6.87|8.28|6.88|8.28|6.88|8.27|6.87|0
1720581600000|2024-07-10 03:20:00|8.27|6.87|8.27|6.87|8.28|6.88|8.27|6.87|0
1720581900000|2024-07-10 03:25:00|8.28|6.88|8.28|6.88|8.28|6.88|8.28|6.88|0
1720582200000|2024-07-10 03:30:00|8.27|6.87|8.28|6.88|8.29|6.89|8.27|6.87|0
1720582500000|2024-07-10 03:35:00|8.29|6.89|8.29|6.89|8.3|6.9|8.28|6.88|0
1720582800000|2024-07-10 03:40:00|8.3|6.9|8.29|6.89|8.3|6.9|8.29|6.89|0
1720583100000|2024-07-10 03:45:00|8.31|6.91|8.3|6.9|8.31|6.91|8.3|6.9|0
1720583400000|2024-07-10 03:50:00|8.31|6.91|8.31|6.91|8.31|6.91|8.31|6.91|0
1720584000000|2024-07-10 04:00:00|8.32|6.92|8.31|6.91|8.32|6.92|8.31|6.91|0
1720584300000|2024-07-10 04:05:00|8.32|6.92|8.31|6.91|8.32|6.92|8.31|6.91|0
1720584600000|2024-07-10 04:10:00|8.32|6.92|8.33|6.93|8.33|6.93|8.31|6.91|0
1720584900000|2024-07-10 04:15:00|8.34|6.94|8.32|6.92|8.35|6.95|8.32|6.92|0
1720585200000|2024-07-10 04:20:00|8.33|6.93|8.33|6.93|8.34|6.94|8.33|6.93|0
1720585500000|2024-07-10 04:25:00|8.34|6.94|8.32|6.92|8.34|6.94|8.32|6.92|0
1720585800000|2024-07-10 04:30:00|8.31|6.91|8.29|6.89|8.31|6.91|8.29|6.89|0
1720586100000|2024-07-10 04:35:00|8.28|6.88|8.27|6.87|8.29|6.89|8.27|6.87|0
1720586700000|2024-07-10 04:45:00|8.28|6.88|8.28|6.88|8.28|6.88|8.28|6.88|0
1720587000000|2024-07-10 04:50:00|8.27|6.87|8.28|6.88|8.28|6.88|8.27|6.87|0
1720587300000|2024-07-10 04:55:00|8.27|6.87|8.26|6.86|8.28|6.88|8.25|6.85|0
1720587600000|2024-07-10 05:00:00|8.25|6.85|8.27|6.87|8.27|6.87|8.25|6.85|0
1720587900000|2024-07-10 05:05:00|8.26|6.86|8.3|6.9|8.3|6.9|8.26|6.86|0
1720588200000|2024-07-10 05:10:00|8.29|6.89|8.3|6.9|8.31|6.91|8.29|6.89|0
1720588500000|2024-07-10 05:15:00|8.31|6.91|8.31|6.91|8.32|6.92|8.29|6.89|0
1720588800000|2024-07-10 05:20:00|8.32|6.92|8.32|6.92|8.32|6.92|8.31|6.91|0
1720589100000|2024-07-10 05:25:00|8.31|6.91|8.33|6.93|8.33|6.93|8.31|6.91|0
1720589400000|2024-07-10 05:30:00|8.32|6.92|8.33|6.93|8.33|6.93|8.31|6.91|0
1720589700000|2024-07-10 05:35:00|8.34|6.94|8.35|6.95|8.35|6.95|8.32|6.92|0
1720590000000|2024-07-10 05:40:00|8.36|6.96|8.35|6.95|8.36|6.96|8.35|6.95|0
1720590300000|2024-07-10 05:45:00|8.36|6.96|8.39|6.99|8.39|6.99|8.36|6.96|0
1720590600000|2024-07-10 05:50:00|8.38|6.98|8.38|6.98|8.38|6.98|8.37|6.97|0
1720590900000|2024-07-10 05:55:00|8.39|6.99|8.4|7|8.4|7|8.39|6.99|0
1720591200000|2024-07-10 06:00:00|8.41|7.01|8.39|6.99|8.41|7.01|8.36|6.96|0
1720591500000|2024-07-10 06:05:00|8.38|6.98|8.36|6.96|8.38|6.98|8.36|6.96|0
1720591800000|2024-07-10 06:10:00|8.35|6.95|8.36|6.96|8.36|6.96|8.34|6.94|0
1720592100000|2024-07-10 06:15:00|8.35|6.95|8.31|6.91|8.35|6.95|8.31|6.91|0
1720592400000|2024-07-10 06:20:00|8.32|6.92|8.33|6.93|8.33|6.93|8.3|6.9|0
1720592700000|2024-07-10 06:25:00|8.32|6.92|8.31|6.91|8.33|6.93|8.29|6.89|0
1720593000000|2024-07-10 06:30:00|8.3|6.9|8.29|6.89|8.31|6.91|8.28|6.88|0
1720593300000|2024-07-10 06:35:00|8.3|6.9|8.29|6.89|8.31|6.91|8.28|6.88|0
1720593600000|2024-07-10 06:40:00|8.3|6.9|8.3|6.9|8.33|6.93|8.3|6.9|0
1720593900000|2024-07-10 06:45:00|8.31|6.91|8.27|6.87|8.32|6.92|8.27|6.87|0
1720594200000|2024-07-10 06:50:00|8.28|6.88|8.26|6.86|8.29|6.89|8.26|6.86|0
1720594500000|2024-07-10 06:55:00|8.27|6.87|8.32|6.92|8.33|6.93|8.27|6.87|0
1720594800000|2024-07-10 07:00:00|8.31|6.91|8.3|6.9|8.33|6.93|8.3|6.9|0
1720595100000|2024-07-10 07:05:00|8.28|6.88|8.28|6.88|8.29|6.89|8.26|6.86|0
1720595400000|2024-07-10 07:10:00|8.27|6.87|8.29|6.89|8.29|6.89|8.25|6.85|0
1720595700000|2024-07-10 07:15:00|8.28|6.88|8.27|6.87|8.32|6.92|8.25|6.85|0
1720596000000|2024-07-10 07:20:00|8.26|6.86|8.26|6.86|8.27|6.87|8.25|6.85|0
1720596300000|2024-07-10 07:25:00|8.27|6.87|8.28|6.88|8.29|6.89|8.23|6.83|0
1720596600000|2024-07-10 07:30:00|8.29|6.89|8.25|6.85|8.3|6.9|8.25|6.85|0
1720596900000|2024-07-10 07:35:00|8.24|6.84|8.25|6.85|8.26|6.86|8.23|6.83|0
1720597200000|2024-07-10 07:40:00|8.26|6.86|8.26|6.86|8.26|6.86|8.25|6.85|0
1720597500000|2024-07-10 07:45:00|8.25|6.85|8.23|6.83|8.25|6.85|8.23|6.83|0
1720597800000|2024-07-10 07:50:00|8.24|6.84|8.23|6.83|8.25|6.85|8.23|6.83|0
1720598100000|2024-07-10 07:55:00|8.22|6.82|8.23|6.83|8.24|6.84|8.21|6.81|0
1720598400000|2024-07-10 08:00:00|8.24|6.84|8.21|6.81|8.25|6.85|8.21|6.81|0
1720598700000|2024-07-10 08:05:00|8.22|6.82|8.21|6.81|8.22|6.82|8.18|6.78|0
1720599000000|2024-07-10 08:10:00|8.22|6.82|8.19|6.79|8.22|6.82|8.18|6.78|0
1720599300000|2024-07-10 08:15:00|8.2|6.8|8.21|6.81|8.21|6.81|8.18|6.78|0
1720599600000|2024-07-10 08:20:00|8.22|6.82|8.19|6.79|8.22|6.82|8.18|6.78|0
1720599900000|2024-07-10 08:25:00|8.2|6.8|8.16|6.76|8.2|6.8|8.16|6.76|0
1720600200000|2024-07-10 08:30:00|8.15|6.75|8.16|6.76|8.16|6.76|8.14|6.74|0
1720600500000|2024-07-10 08:35:00|8.15|6.75|8.17|6.77|8.17|6.77|8.14|6.74|0
1720600800000|2024-07-10 08:40:00|8.18|6.78|8.17|6.77|8.18|6.78|8.17|6.77|0
1720601100000|2024-07-10 08:45:00|8.18|6.78|8.17|6.77|8.18|6.78|8.16|6.76|0
1720601400000|2024-07-10 08:50:00|8.18|6.78|8.15|6.75|8.18|6.78|8.15|6.75|0
1720601700000|2024-07-10 08:55:00|8.14|6.74|8.11|6.71|8.15|6.75|8.1|6.7|0
1720602000000|2024-07-10 09:00:00|8.1|6.7|8.11|6.71|8.12|6.72|8.1|6.7|0
1720602300000|2024-07-10 09:05:00|8.12|6.72|8.14|6.74|8.14|6.74|8.12|6.72|0
1720602600000|2024-07-10 09:10:00|8.13|6.73|8.09|6.69|8.14|6.74|8.09|6.69|0
1720602900000|2024-07-10 09:15:00|8.1|6.7|8.09|6.69|8.11|6.71|8.08|6.68|0
1720603200000|2024-07-10 09:20:00|8.08|6.68|8.07|6.67|8.09|6.69|8.07|6.67|0
1720603500000|2024-07-10 09:25:00|8.08|6.68|8.08|6.68|8.08|6.68|8.06|6.66|0
1720603800000|2024-07-10 09:30:00|8.07|6.67|8.06|6.66|8.08|6.68|8.06|6.66|0
1720604100000|2024-07-10 09:35:00|8.07|6.67|8.07|6.67|8.08|6.68|8.06|6.66|0
1720604400000|2024-07-10 09:40:00|8.08|6.68|8.11|6.71|8.11|6.71|8.08|6.68|0
1720604700000|2024-07-10 09:45:00|8.1|6.7|8.09|6.69|8.11|6.71|8.09|6.69|0
1720605000000|2024-07-10 09:50:00|8.08|6.68|8.07|6.67|8.09|6.69|8.07|6.67|0
1720605300000|2024-07-10 09:55:00|8.06|6.66|8.07|6.67|8.07|6.67|8.06|6.66|0
1720605600000|2024-07-10 10:00:00|8.06|6.66|8.07|6.67|8.07|6.67|8.06|6.66|0
1720605900000|2024-07-10 10:05:00|8.08|6.68|8.06|6.66|8.08|6.68|8.06|6.66|0
1720606200000|2024-07-10 10:10:00|8.07|6.67|8.06|6.66|8.09|6.69|8.06|6.66|0
1720606500000|2024-07-10 10:15:00|8.07|6.67|8.05|6.65|8.07|6.67|8.05|6.65|0
1720606800000|2024-07-10 10:20:00|8.04|6.64|8.04|6.64|8.06|6.66|8.04|6.64|0
1720607100000|2024-07-10 10:25:00|8.05|6.65|8.04|6.64|8.05|6.65|8.03|6.63|0
1720607400000|2024-07-10 10:30:00|8.03|6.63|8.03|6.63|8.04|6.64|8.03|6.63|0
1720607700000|2024-07-10 10:35:00|8.04|6.64|8.03|6.63|8.04|6.64|8.03|6.63|0
1720608000000|2024-07-10 10:40:00|8.02|6.62|8.02|6.62|8.03|6.63|8.02|6.62|0
1720608300000|2024-07-10 10:45:00|8.03|6.63|8.04|6.64|8.04|6.64|8.02|6.62|0
1720608600000|2024-07-10 10:50:00|8.03|6.63|8.04|6.64|8.06|6.66|8.03|6.63|0
1720608900000|2024-07-10 10:55:00|8.05|6.65|8.05|6.65|8.06|6.66|8.05|6.65|0
1720609200000|2024-07-10 11:00:00|8.04|6.64|8.07|6.67|8.08|6.68|8.04|6.64|0
1720609500000|2024-07-10 11:05:00|8.06|6.66|8.02|6.62|8.06|6.66|8.02|6.62|0
1720609800000|2024-07-10 11:10:00|8.03|6.63|8.05|6.65|8.06|6.66|8.03|6.63|0
1720610100000|2024-07-10 11:15:00|8.06|6.66|8.05|6.65|8.06|6.66|8.04|6.64|0
1720610400000|2024-07-10 11:20:00|8.06|6.66|8.06|6.66|8.07|6.67|8.04|6.64|0
1720610700000|2024-07-10 11:25:00|8.05|6.65|8.05|6.65|8.06|6.66|8.05|6.65|0
1720611000000|2024-07-10 11:30:00|8.04|6.64|8.02|6.62|8.05|6.65|8.01|6.61|0
1720611300000|2024-07-10 11:35:00|8.01|6.61|7.96|6.56|8.01|6.61|7.95|6.55|0
1720611600000|2024-07-10 11:40:00|7.95|6.55|7.92|6.52|7.96|6.56|7.92|6.52|0
1720611900000|2024-07-10 11:45:00|7.91|6.51|7.9|6.5|7.93|6.53|7.86|6.46|0
1720612200000|2024-07-10 11:50:00|7.89|6.49|7.89|6.49|7.9|6.5|7.87|6.47|0
1720612500000|2024-07-10 11:55:00|7.88|6.48|7.89|6.49|7.9|6.5|7.86|6.46|0
1720612800000|2024-07-10 12:00:00|7.9|6.5|7.88|6.48|7.9|6.5|7.88|6.48|0
1720613100000|2024-07-10 12:05:00|7.87|6.47|7.82|6.42|7.88|6.48|7.82|6.42|0
1720613400000|2024-07-10 12:10:00|7.81|6.41|7.82|6.42|7.83|6.43|7.81|6.41|0
1720613700000|2024-07-10 12:15:00|7.83|6.43|7.83|6.43|7.83|6.43|7.82|6.42|0
1720614000000|2024-07-10 12:20:00|7.82|6.42|7.85|6.45|7.87|6.47|7.82|6.42|0
1720614300000|2024-07-10 12:25:00|7.84|6.44|7.82|6.42|7.85|6.45|7.82|6.42|0
1720614600000|2024-07-10 12:30:00|7.83|6.43|7.82|6.42|7.84|6.44|7.81|6.41|0
1720614900000|2024-07-10 12:35:00|7.83|6.43|7.84|6.44|7.86|6.46|7.83|6.43|0
1720615200000|2024-07-10 12:40:00|7.85|6.45|7.83|6.43|7.85|6.45|7.81|6.41|0
1720615500000|2024-07-10 12:45:00|7.84|6.44|8.02|6.62|8.09|6.69|7.84|6.44|0
1720615800000|2024-07-10 12:50:00|8.03|6.63|8.02|6.62|8.03|6.63|8.01|6.61|0
1720616100000|2024-07-10 12:55:00|8.01|6.61|8.04|6.64|8.04|6.64|8.01|6.61|0
1720616400000|2024-07-10 13:00:00|8.03|6.63|8.01|6.61|8.05|6.65|8.01|6.61|0
1720616700000|2024-07-10 13:05:00|8|6.6|7.99|6.59|8.01|6.61|7.98|6.58|0
1720617000000|2024-07-10 13:10:00|8|6.6|8.03|6.63|8.03|6.63|7.99|6.59|0
1720617300000|2024-07-10 13:15:00|8.04|6.64|8.05|6.65|8.05|6.65|8.01|6.61|0
1720617600000|2024-07-10 13:20:00|8.04|6.64|8.03|6.63|8.04|6.64|8.03|6.63|0
1720617900000|2024-07-10 13:25:00|8.02|6.62|8.05|6.65|8.05|6.65|8|6.6|0
1720618200000|2024-07-10 13:30:00|8.02|6.62|8.06|6.66|8.09|6.69|7.97|6.57|0
1720618500000|2024-07-10 13:35:00|8.07|6.67|8.07|6.67|8.12|6.72|8.06|6.66|0
1720618800000|2024-07-10 13:40:00|8.1|6.7|8.06|6.66|8.1|6.7|8.03|6.63|0
1720619100000|2024-07-10 13:45:00|8.05|6.65|7.96|6.56|8.06|6.66|7.95|6.55|0
1720619400000|2024-07-10 13:50:00|7.97|6.57|7.96|6.56|8.01|6.61|7.96|6.56|0
1720619700000|2024-07-10 13:55:00|7.95|6.55|7.97|6.57|8|6.6|7.95|6.55|0
1720620000000|2024-07-10 14:00:00|7.96|6.56|7.86|6.46|7.99|6.59|7.86|6.46|0
1720620300000|2024-07-10 14:05:00|7.87|6.47|7.84|6.44|7.9|6.5|7.81|6.41|0
1720620600000|2024-07-10 14:10:00|7.85|6.45|7.95|6.55|7.97|6.57|7.81|6.41|0
1720620900000|2024-07-10 14:15:00|7.96|6.56|8.04|6.64|8.08|6.68|7.94|6.54|0
1720621200000|2024-07-10 14:20:00|8.03|6.63|8.21|6.81|8.26|6.86|7.99|6.59|0
1720621500000|2024-07-10 14:25:00|8.2|6.8|8.2|6.8|8.23|6.83|8.17|6.77|0
1720621800000|2024-07-10 14:30:00|8.21|6.81|8.26|6.86|8.28|6.88|8.19|6.79|0
1720622100000|2024-07-10 14:35:00|8.27|6.87|7.54|6.14|8.3|6.9|7.53|6.13|0
1720622400000|2024-07-10 14:40:00|7.55|6.15|7.57|6.17|7.6|6.2|7.52|6.12|0
1720622700000|2024-07-10 14:45:00|7.58|6.18|7.55|6.15|7.59|6.19|7.54|6.14|0
1720623000000|2024-07-10 14:50:00|7.54|6.14|7.59|6.19|7.61|6.21|7.54|6.14|0
1720623300000|2024-07-10 14:55:00|7.6|6.2|7.61|6.21|7.64|6.24|7.57|6.17|0
1720623600000|2024-07-10 15:00:00|7.62|6.22|7.62|6.22|7.69|6.29|7.59|6.19|0
1720623900000|2024-07-10 15:05:00|7.61|6.21|7.56|6.16|7.63|6.23|7.54|6.14|0
1720624200000|2024-07-10 15:10:00|7.55|6.15|7.6|6.2|7.6|6.2|7.54|6.14|0
1720624500000|2024-07-10 15:15:00|7.59|6.19|7.52|6.12|7.6|6.2|7.51|6.11|0
1720624800000|2024-07-10 15:20:00|7.51|6.11|7.47|6.07|7.53|6.13|7.46|6.06|0
1720625100000|2024-07-10 15:25:00|7.46|6.06|7.42|6.02|7.52|6.12|7.41|6.01|0
1720625400000|2024-07-10 15:30:00|7.43|6.03|7.39|5.99|7.43|6.03|7.31|5.91|0
1720625700000|2024-07-10 15:35:00|7.4|6|7.4|6|7.42|6.02|7.39|5.99|0
1720626000000|2024-07-10 15:40:00|7.41|6.01|7.34|5.94|7.43|6.03|7.34|5.94|0
1720626300000|2024-07-10 15:45:00|7.35|5.95|7.42|6.02|7.42|6.02|7.35|5.95|0
1720626600000|2024-07-10 15:50:00|7.41|6.01|7.36|5.96|7.41|6.01|7.36|5.96|0
1720626900000|2024-07-10 15:55:00|7.37|5.97|7.35|5.95|7.39|5.99|7.35|5.95|0
1720627200000|2024-07-10 16:00:00|7.36|5.96|7.31|5.91|7.36|5.96|7.3|5.9|0
1720627500000|2024-07-10 16:05:00|7.3|5.9|7.31|5.91|7.33|5.93|7.28|5.88|0
1720627800000|2024-07-10 16:10:00|7.32|5.92|7.28|5.88|7.33|5.93|7.28|5.88|0
1720628100000|2024-07-10 16:15:00|7.27|5.87|7.19|5.79|7.27|5.87|7.18|5.78|0
1720628400000|2024-07-10 16:20:00|7.2|5.8|7.23|5.83|7.37|5.97|7.18|5.78|0
1720628700000|2024-07-10 16:25:00|7.22|5.82|7.23|5.83|7.25|5.85|7.19|5.79|0
1720629000000|2024-07-10 16:30:00|7.21|5.81|7.27|5.87|7.28|5.88|7.18|5.78|0
1720629300000|2024-07-10 16:35:00|7.28|5.88|7.25|5.85|7.29|5.89|7.22|5.82|0
1720629600000|2024-07-10 16:40:00|7.24|5.84|7.03|5.63|7.39|5.99|7.02|5.62|0
1720629900000|2024-07-10 16:45:00|7.02|5.62|7.06|5.66|7.06|5.66|7.02|5.62|0
1720630200000|2024-07-10 16:50:00|7.07|5.67|7.05|5.65|7.09|5.69|7.03|5.63|0
1720630500000|2024-07-10 16:55:00|7.04|5.64|7.06|5.66|7.07|5.67|6.97|5.57|0
1720630800000|2024-07-10 17:00:00|7.07|5.67|6.96|5.56|7.1|5.7|6.96|5.56|0
1720631100000|2024-07-10 17:05:00|6.95|5.55|7.01|5.61|7.02|5.62|6.94|5.54|0
1720631400000|2024-07-10 17:10:00|7|5.6|7|5.6|7.05|5.65|6.97|5.57|0
1720631700000|2024-07-10 17:15:00|6.99|5.59|7.03|5.63|7.04|5.64|6.97|5.57|0
1720632000000|2024-07-10 17:20:00|7.02|5.62|7.1|5.7|7.1|5.7|6.99|5.59|0
1720632300000|2024-07-10 17:25:00|7.12|5.72|7.04|5.64|7.12|5.72|7.02|5.62|0
1720632600000|2024-07-10 17:30:00|7.03|5.63|7.03|5.63|7.09|5.69|7.01|5.61|0
1720632900000|2024-07-10 17:35:00|7.04|5.64|7.02|5.62|7.06|5.66|7.01|5.61|0
1720633200000|2024-07-10 17:40:00|7.03|5.63|6.98|5.58|7.03|5.63|6.96|5.56|0
1720633500000|2024-07-10 17:45:00|6.99|5.59|6.96|5.56|6.99|5.59|6.95|5.55|0
1720633800000|2024-07-10 17:50:00|6.95|5.55|6.93|5.53|6.96|5.56|6.9|5.5|0
1720634100000|2024-07-10 17:55:00|6.94|5.54|6.91|5.51|6.95|5.55|6.9|5.5|0
1720634400000|2024-07-10 18:00:00|6.9|5.5|6.91|5.51|6.93|5.53|6.89|5.49|0
1720634700000|2024-07-10 18:05:00|6.92|5.52|6.96|5.56|6.96|5.56|6.92|5.52|0
1720635000000|2024-07-10 18:10:00|6.97|5.57|6.92|5.52|6.99|5.59|6.91|5.51|0
1720635300000|2024-07-10 18:15:00|6.91|5.51|6.98|5.58|6.98|5.58|6.91|5.51|0
1720635600000|2024-07-10 18:20:00|6.99|5.59|7.09|5.69|7.09|5.69|6.95|5.55|0
1720635900000|2024-07-10 18:25:00|7.1|5.7|7.05|5.65|7.1|5.7|7.03|5.63|0
1720636200000|2024-07-10 18:30:00|7.04|5.64|7.01|5.61|7.06|5.66|7.01|5.61|0
1720636500000|2024-07-10 18:35:00|7|5.6|7|5.6|7.01|5.61|6.98|5.58|0
1720636800000|2024-07-10 18:40:00|7.01|5.61|7.09|5.69|7.09|5.69|6.98|5.58|0
1720637100000|2024-07-10 18:45:00|7.08|5.68|7.01|5.61|7.08|5.68|6.96|5.56|0
1720637400000|2024-07-10 18:50:00|7|5.6|7.03|5.63|7.03|5.63|6.98|5.58|0
1720637700000|2024-07-10 18:55:00|7.02|5.62|7|5.6|7.06|5.66|6.99|5.59|0
1720638000000|2024-07-10 19:00:00|7.02|5.62|7.05|5.65|7.06|5.66|7.02|5.62|0
1720638300000|2024-07-10 19:05:00|7.06|5.66|7.02|5.62|7.09|5.69|7.02|5.62|0
1720638600000|2024-07-10 19:10:00|7.03|5.63|7.02|5.62|7.05|5.65|7.02|5.62|0
1720638900000|2024-07-10 19:15:00|7.03|5.63|7.01|5.61|7.04|5.64|7|5.6|0
1720639200000|2024-07-10 19:20:00|7|5.6|7.04|5.64|7.04|5.64|7|5.6|0
1720639500000|2024-07-10 19:25:00|7.03|5.63|7.01|5.61|7.04|5.64|6.98|5.58|0
1720639800000|2024-07-10 19:30:00|7.02|5.62|6.96|5.56|7.03|5.63|6.93|5.53|0
1720640100000|2024-07-10 19:35:00|6.98|5.58|6.9|5.5|6.98|5.58|6.9|5.5|0
1720640400000|2024-07-10 19:40:00|6.88|5.48|7.05|5.65|7.08|5.68|6.88|5.48|0
1720640700000|2024-07-10 19:45:00|7.06|5.66|6.98|5.58|7.06|5.66|6.95|5.55|0
1720641000000|2024-07-10 19:50:00|6.99|5.59|6.8|5.4|6.99|5.59|6.79|5.39|0
1720641300000|2024-07-10 19:55:00|6.82|5.42|6.98|5.58|7.05|5.65|6.82|5.42|0
1720641600000|2024-07-10 20:00:00|7.02|5.62|7.1|5.7|7.1|5.7|7.02|5.62|0
1720641900000|2024-07-10 20:05:00|7.12|5.72|7.07|5.67|7.12|5.72|7.06|5.66|0
1720642200000|2024-07-10 20:10:00|7.08|5.68|7.09|5.69|7.09|5.69|7.07|5.67|0
1720642500000|2024-07-10 20:15:00|7.29|5.49|7.24|5.44|7.3|5.5|7.24|5.44|0
1720642800000|2024-07-10 20:20:00|7.25|5.45|7.25|5.45|7.26|5.46|7.25|5.45|0
1720643100000|2024-07-10 20:25:00|7.26|5.46|7.24|5.44|7.26|5.46|7.24|5.44|0
1720643400000|2024-07-10 20:30:00|7.25|5.45|7.26|5.46|7.26|5.46|7.24|5.44|0
1720643700000|2024-07-10 20:35:00|7.27|5.47|7.26|5.46|7.27|5.47|7.26|5.46|0
1720644000000|2024-07-10 20:40:00|7.27|5.47|7.26|5.46|7.27|5.47|7.26|5.46|0
1720644300000|2024-07-10 20:45:00|7.27|5.47|7.27|5.47|7.29|5.49|7.26|5.46|0
1720644600000|2024-07-10 20:50:00|7.26|5.46|7.26|5.46|7.27|5.47|7.25|5.45|0
1720644900000|2024-07-10 20:55:00|7.25|5.45|7.27|5.47|7.28|5.48|7.25|5.45|0
1720645200000|2024-07-10 21:00:00|7.26|5.46|7.26|5.46|7.26|5.46|7.26|5.46|0
1720646100000|2024-07-10 21:15:00|7.28|5.48|7.28|5.48|7.28|5.48|7.27|5.47|0
1720646400000|2024-07-10 21:20:00|7.27|5.47|7.27|5.47|7.28|5.48|7.26|5.46|0
1720646700000|2024-07-10 21:25:00|7.28|5.48|7.28|5.48|7.28|5.48|7.27|5.47|0
1720648200000|2024-07-10 21:50:00|7.25|5.45|7.25|5.45|7.25|5.45|7.25|5.45|0
1720648800000|2024-07-10 22:00:00|7.26|5.46|7.25|5.45|7.29|5.49|7.23|5.43|0
1720649100000|2024-07-10 22:05:00|7.26|5.46|7.28|5.48|7.28|5.48|7.25|5.45|0
1720649400000|2024-07-10 22:10:00|7.27|5.47|7.28|5.48|7.28|5.48|7.27|5.47|0
1720649700000|2024-07-10 22:15:00|7.27|5.47|7.28|5.48|7.29|5.49|7.27|5.47|0
1720650000000|2024-07-10 22:20:00|7.27|5.47|7.22|5.42|7.27|5.47|7.22|5.42|0
1720650300000|2024-07-10 22:25:00|7.23|5.43|7.23|5.43|7.23|5.43|7.22|5.42|0
1720650600000|2024-07-10 22:30:00|7.24|5.44|7.24|5.44|7.24|5.44|7.23|5.43|0
1720650900000|2024-07-10 22:35:00|7.25|5.45|7.27|5.47|7.27|5.47|7.25|5.45|0
1720651200000|2024-07-10 22:40:00|7.26|5.46|7.27|5.47|7.27|5.47|7.26|5.46|0
1720651500000|2024-07-10 22:45:00|7.28|5.48|7.3|5.5|7.3|5.5|7.27|5.47|0
1720651800000|2024-07-10 22:50:00|7.29|5.49|7.27|5.47|7.3|5.5|7.27|5.47|0
1720652100000|2024-07-10 22:55:00|7.26|5.46|7.24|5.44|7.26|5.46|7.24|5.44|0
1720652400000|2024-07-10 23:00:00|7.25|5.45|7.25|5.45|7.26|5.46|7.24|5.44|0
1720652700000|2024-07-10 23:05:00|7.26|5.46|7.27|5.47|7.27|5.47|7.26|5.46|0
1720653000000|2024-07-10 23:10:00|7.26|5.46|7.26|5.46|7.27|5.47|7.26|5.46|0
1720653300000|2024-07-10 23:15:00|7.25|5.45|7.26|5.46|7.27|5.47|7.25|5.45|0
1720653600000|2024-07-10 23:20:00|7.27|5.47|7.27|5.47|7.27|5.47|7.25|5.45|0
1720653900000|2024-07-10 23:25:00|7.28|5.48|7.27|5.47|7.28|5.48|7.27|5.47|0
1720654200000|2024-07-10 23:30:00|7.28|5.48|7.28|5.48|7.29|5.49|7.28|5.48|0
1720654500000|2024-07-10 23:35:00|7.29|5.49|7.26|5.46|7.29|5.49|7.26|5.46|0
1720654800000|2024-07-10 23:40:00|7.27|5.47|7.26|5.46|7.27|5.47|7.26|5.46|0
1720655100000|2024-07-10 23:45:00|7.27|5.47|7.27|5.47|7.27|5.47|7.26|5.46|0
1720655400000|2024-07-10 23:50:00|7.28|5.48|7.27|5.47|7.28|5.48|7.26|5.46|0
1720655700000|2024-07-10 23:55:00|7.26|5.46|7.26|5.46|7.27|5.47|7.26|5.46|0
1720656000000|2024-07-11 00:00:00|7.27|5.47|7.28|5.48|7.28|5.48|7.27|5.47|0
1720656300000|2024-07-11 00:05:00|7.27|5.47|7.27|5.47|7.27|5.47|7.26|5.46|0
1720656600000|2024-07-11 00:10:00|7.28|5.48|7.3|5.5|7.3|5.5|7.28|5.48|0
1720656900000|2024-07-11 00:15:00|7.09|5.69|7.09|5.69|7.09|5.69|7.07|5.67|0
1720657200000|2024-07-11 00:20:00|7.08|5.68|7.41|6.01|7.41|6.01|7.07|5.67|0
1720657500000|2024-07-11 00:25:00|7.4|6|7.44|6.04|7.44|6.04|7.4|6|0
1720657800000|2024-07-11 00:30:00|7.45|6.05|7.47|6.07|7.47|6.07|7.45|6.05|0
1720658100000|2024-07-11 00:35:00|7.46|6.06|7.43|6.03|7.46|6.06|7.43|6.03|0
1720658400000|2024-07-11 00:40:00|7.42|6.02|7.43|6.03|7.43|6.03|7.42|6.02|0
1720658700000|2024-07-11 00:45:00|7.44|6.04|7.46|6.06|7.47|6.07|7.43|6.03|0
1720659000000|2024-07-11 00:50:00|7.47|6.07|7.45|6.05|7.47|6.07|7.45|6.05|0
1720659300000|2024-07-11 00:55:00|7.46|6.06|7.47|6.07|7.48|6.08|7.45|6.05|0
1720659600000|2024-07-11 01:00:00|7.48|6.08|7.46|6.06|7.48|6.08|7.46|6.06|0
1720659900000|2024-07-11 01:05:00|7.47|6.07|7.49|6.09|7.49|6.09|7.45|6.05|0
1720660200000|2024-07-11 01:10:00|7.5|6.1|7.47|6.07|7.5|6.1|7.47|6.07|0
1720660500000|2024-07-11 01:15:00|7.46|6.06|7.46|6.06|7.47|6.07|7.46|6.06|0
1720660800000|2024-07-11 01:20:00|7.47|6.07|7.48|6.08|7.48|6.08|7.47|6.07|0
1720661100000|2024-07-11 01:25:00|7.47|6.07|7.44|6.04|7.47|6.07|7.43|6.03|0
1720661400000|2024-07-11 01:30:00|7.43|6.03|7.42|6.02|7.44|6.04|7.42|6.02|0
1720661700000|2024-07-11 01:35:00|7.41|6.01|7.41|6.01|7.42|6.02|7.4|6|0
1720662000000|2024-07-11 01:40:00|7.4|6|7.38|5.98|7.4|6|7.38|5.98|0
1720662300000|2024-07-11 01:45:00|7.37|5.97|7.41|6.01|7.55|6.15|7.37|5.97|0
1720662600000|2024-07-11 01:50:00|7.4|6|7.41|6.01|7.41|6.01|7.38|5.98|0
1720662900000|2024-07-11 01:55:00|7.4|6|7.39|5.99|7.4|6|7.39|5.99|0
1720663200000|2024-07-11 02:00:00|7.4|6|7.4|6|7.41|6.01|7.4|6|0
1720663500000|2024-07-11 02:05:00|7.39|5.99|7.39|5.99|7.4|6|7.39|5.99|0
1720663800000|2024-07-11 02:10:00|7.4|6|7.38|5.98|7.4|6|7.38|5.98|0
1720664100000|2024-07-11 02:15:00|7.39|5.99|7.4|6|7.4|6|7.39|5.99|0
1720664400000|2024-07-11 02:20:00|7.39|5.99|7.39|5.99|7.39|5.99|7.38|5.98|0
1720664700000|2024-07-11 02:25:00|7.38|5.98|7.39|5.99|7.39|5.99|7.38|5.98|0
1720665000000|2024-07-11 02:30:00|7.38|5.98|7.38|5.98|7.38|5.98|7.37|5.97|0
1720665300000|2024-07-11 02:35:00|7.39|5.99|7.41|6.01|7.41|6.01|7.38|5.98|0
1720665600000|2024-07-11 02:40:00|7.42|6.02|7.4|6|7.42|6.02|7.4|6|0
1720665900000|2024-07-11 02:45:00|7.41|6.01|7.41|6.01|7.41|6.01|7.4|6|0
1720666200000|2024-07-11 02:50:00|7.4|6|7.4|6|7.41|6.01|7.39|5.99|0
1720666500000|2024-07-11 02:55:00|7.41|6.01|7.41|6.01|7.41|6.01|7.41|6.01|0
1720666800000|2024-07-11 03:00:00|7.42|6.02|7.42|6.02|7.42|6.02|7.41|6.01|0
1720667100000|2024-07-11 03:05:00|7.43|6.03|7.42|6.02|7.43|6.03|7.42|6.02|0
1720667400000|2024-07-11 03:10:00|7.43|6.03|7.43|6.03|7.43|6.03|7.43|6.03|0
1720667700000|2024-07-11 03:15:00|7.42|6.02|7.42|6.02|7.42|6.02|7.42|6.02|0
1720668000000|2024-07-11 03:20:00|7.41|6.01|7.4|6|7.41|6.01|7.4|6|0
1720668300000|2024-07-11 03:25:00|7.41|6.01|7.4|6|7.41|6.01|7.4|6|0
1720668600000|2024-07-11 03:30:00|7.39|5.99|7.38|5.98|7.39|5.99|7.38|5.98|0
1720668900000|2024-07-11 03:35:00|7.37|5.97|7.37|5.97|7.38|5.98|7.36|5.96|0
1720669200000|2024-07-11 03:40:00|7.38|5.98|7.36|5.96|7.38|5.98|7.36|5.96|0
1720669500000|2024-07-11 03:45:00|7.35|5.95|7.36|5.96|7.37|5.97|7.35|5.95|0
1720669800000|2024-07-11 03:50:00|7.24|5.84|7.22|5.82|7.24|5.84|7.22|5.82|0
1720670100000|2024-07-11 03:55:00|7.23|5.83|7.22|5.82|7.23|5.83|7.21|5.81|0
1720670700000|2024-07-11 04:05:00|7.23|5.83|7.23|5.83|7.23|5.83|7.23|5.83|0
1720671000000|2024-07-11 04:10:00|7.22|5.82|7.22|5.82|7.22|5.82|7.21|5.81|0
1720671300000|2024-07-11 04:15:00|7.21|5.81|7.21|5.81|7.22|5.82|7.21|5.81|0
1720671600000|2024-07-11 04:20:00|7.22|5.82|7.21|5.81|7.22|5.82|7.21|5.81|0
1720671900000|2024-07-11 04:25:00|7.22|5.82|7.22|5.82|7.22|5.82|7.21|5.81|0
1720672200000|2024-07-11 04:30:00|7.23|5.83|7.22|5.82|7.23|5.83|7.22|5.82|0
1720673100000|2024-07-11 04:45:00|7.21|5.81|7.21|5.81|7.21|5.81|7.21|5.81|0
1720673700000|2024-07-11 04:55:00|7.22|5.82|7.22|5.82|7.22|5.82|7.21|5.81|0
1720674000000|2024-07-11 05:00:00|7.21|5.81|7.2|5.8|7.21|5.81|7.19|5.79|0
1720674300000|2024-07-11 05:05:00|7.19|5.79|7.2|5.8|7.2|5.8|7.19|5.79|0
1720674600000|2024-07-11 05:10:00|7.19|5.79|7.19|5.79|7.2|5.8|7.19|5.79|0
1720674900000|2024-07-11 05:15:00|7.18|5.78|7.19|5.79|7.2|5.8|7.18|5.78|0
1720675200000|2024-07-11 05:20:00|7.18|5.78|7.19|5.79|7.19|5.79|7.18|5.78|0
1720675500000|2024-07-11 05:25:00|7.18|5.78|7.19|5.79|7.19|5.79|7.17|5.77|0
1720675800000|2024-07-11 05:30:00|7.18|5.78|7.18|5.78|7.18|5.78|7.16|5.76|0
1720676100000|2024-07-11 05:35:00|7.16|5.76|7.18|5.78|7.19|5.79|7.16|5.76|0
1720676400000|2024-07-11 05:40:00|7.19|5.79|7.18|5.78|7.19|5.79|7.18|5.78|0
1720676700000|2024-07-11 05:45:00|7.19|5.79|7.2|5.8|7.21|5.81|7.18|5.78|0
1720677300000|2024-07-11 05:55:00|7.21|5.81|7.23|5.83|7.24|5.84|7.2|5.8|0
1720677600000|2024-07-11 06:00:00|7.24|5.84|7.2|5.8|7.24|5.84|7.19|5.79|0
1720677900000|2024-07-11 06:05:00|7.21|5.81|7.22|5.82|7.22|5.82|7.19|5.79|0
1720678200000|2024-07-11 06:10:00|7.21|5.81|7.22|5.82|7.22|5.82|7.2|5.8|0
1720678500000|2024-07-11 06:15:00|7.23|5.83|7.18|5.78|7.23|5.83|7.18|5.78|0
1720678800000|2024-07-11 06:20:00|7.19|5.79|7.18|5.78|7.19|5.79|7.18|5.78|0
1720679100000|2024-07-11 06:25:00|7.17|5.77|7.17|5.77|7.18|5.78|7.16|5.76|0
1720679400000|2024-07-11 06:30:00|7.18|5.78|7.19|5.79|7.2|5.8|7.17|5.77|0
1720679700000|2024-07-11 06:35:00|7.2|5.8|7.18|5.78|7.2|5.8|7.18|5.78|0
1720680000000|2024-07-11 06:40:00|7.17|5.77|7.19|5.79|7.21|5.81|7.17|5.77|0
1720680300000|2024-07-11 06:45:00|7.2|5.8|7.18|5.78|7.2|5.8|7.17|5.77|0
1720680600000|2024-07-11 06:50:00|7.17|5.77|7.18|5.78|7.19|5.79|7.17|5.77|0
1720680900000|2024-07-11 06:55:00|7.17|5.77|7.18|5.78|7.19|5.79|7.17|5.77|0
1720681200000|2024-07-11 07:00:00|7.19|5.79|7.2|5.8|7.21|5.81|7.18|5.78|0
1720681500000|2024-07-11 07:05:00|7.21|5.81|7.2|5.8|7.23|5.83|7.2|5.8|0
1720681800000|2024-07-11 07:10:00|7.21|5.81|7.21|5.81|7.22|5.82|7.2|5.8|0
1720682100000|2024-07-11 07:15:00|7.22|5.82|7.23|5.83|7.23|5.83|7.22|5.82|0
1720682400000|2024-07-11 07:20:00|7.24|5.84|7.25|5.85|7.25|5.85|7.23|5.83|0
1720682700000|2024-07-11 07:25:00|7.24|5.84|7.26|5.86|7.26|5.86|7.23|5.83|0
1720683000000|2024-07-11 07:30:00|7.25|5.85|7.2|5.8|7.25|5.85|7.2|5.8|0
1720683300000|2024-07-11 07:35:00|7.21|5.81|7.19|5.79|7.21|5.81|7.18|5.78|0
1720683600000|2024-07-11 07:40:00|7.2|5.8|7.2|5.8|7.22|5.82|7.19|5.79|0
1720683900000|2024-07-11 07:45:00|7.19|5.79|7.19|5.79|7.2|5.8|7.19|5.79|0
1720684200000|2024-07-11 07:50:00|7.18|5.78|7.17|5.77|7.19|5.79|7.17|5.77|0
1720684500000|2024-07-11 07:55:00|7.18|5.78|7.19|5.79|7.2|5.8|7.18|5.78|0
1720684800000|2024-07-11 08:00:00|7.18|5.78|7.17|5.77|7.19|5.79|7.17|5.77|0
1720685100000|2024-07-11 08:05:00|7.16|5.76|7.16|5.76|7.19|5.79|7.15|5.75|0
1720685400000|2024-07-11 08:10:00|7.17|5.77|7.16|5.76|7.19|5.79|7.16|5.76|0
1720685700000|2024-07-11 08:15:00|7.15|5.75|7.16|5.76|7.17|5.77|7.15|5.75|0
1720686000000|2024-07-11 08:20:00|7.15|5.75|7.18|5.78|7.18|5.78|7.15|5.75|0
1720686300000|2024-07-11 08:25:00|7.19|5.79|7.17|5.77|7.2|5.8|7.17|5.77|0
1720686600000|2024-07-11 08:30:00|7.16|5.76|7.17|5.77|7.17|5.77|7.14|5.74|0
1720686900000|2024-07-11 08:35:00|7.18|5.78|7.18|5.78|7.18|5.78|7.17|5.77|0
1720687200000|2024-07-11 08:40:00|7.19|5.79|7.19|5.79|7.2|5.8|7.17|5.77|0
1720687500000|2024-07-11 08:45:00|7.18|5.78|7.19|5.79|7.19|5.79|7.18|5.78|0
1720687800000|2024-07-11 08:50:00|7.18|5.78|7.19|5.79|7.2|5.8|7.18|5.78|0
1720688100000|2024-07-11 08:55:00|7.2|5.8|7.21|5.81|7.23|5.83|7.2|5.8|0
1720688400000|2024-07-11 09:00:00|7.22|5.82|7.21|5.81|7.23|5.83|7.21|5.81|0
1720688700000|2024-07-11 09:05:00|7.22|5.82|7.23|5.83|7.23|5.83|7.22|5.82|0
1720689000000|2024-07-11 09:10:00|7.22|5.82|7.24|5.84|7.24|5.84|7.22|5.82|0
1720689300000|2024-07-11 09:15:00|7.23|5.83|7.22|5.82|7.25|5.85|7.22|5.82|0
1720689600000|2024-07-11 09:20:00|7.23|5.83|7.22|5.82|7.25|5.85|7.21|5.81|0
1720690200000|2024-07-11 09:30:00|7.24|5.84|7.24|5.84|7.26|5.86|7.24|5.84|0
1720690500000|2024-07-11 09:35:00|7.25|5.85|7.23|5.83|7.25|5.85|7.23|5.83|0
1720690800000|2024-07-11 09:40:00|7.22|5.82|7.22|5.82|7.22|5.82|7.21|5.81|0
1720691100000|2024-07-11 09:45:00|7.21|5.81|7.2|5.8|7.21|5.81|7.2|5.8|0
1720691400000|2024-07-11 09:50:00|7.21|5.81|7.21|5.81|7.22|5.82|7.2|5.8|0
1720691700000|2024-07-11 09:55:00|7.2|5.8|7.22|5.82|7.22|5.82|7.2|5.8|0
1720692000000|2024-07-11 10:00:00|7.21|5.81|7.2|5.8|7.21|5.81|7.2|5.8|0
1720692300000|2024-07-11 10:05:00|7.21|5.81|7.22|5.82|7.22|5.82|7.2|5.8|0
1720692600000|2024-07-11 10:10:00|7.23|5.83|7.23|5.83|7.24|5.84|7.22|5.82|0
1720692900000|2024-07-11 10:15:00|7.24|5.84|7.23|5.83|7.24|5.84|7.22|5.82|0
1720693200000|2024-07-11 10:20:00|7.22|5.82|7.23|5.83|7.23|5.83|7.21|5.81|0
1720693500000|2024-07-11 10:25:00|7.22|5.82|7.23|5.83|7.23|5.83|7.22|5.82|0
1720693800000|2024-07-11 10:30:00|7.24|5.84|7.25|5.85|7.25|5.85|7.24|5.84|0
1720694100000|2024-07-11 10:35:00|7.26|5.86|7.26|5.86|7.28|5.88|7.25|5.85|0
1720694400000|2024-07-11 10:40:00|7.27|5.87|7.26|5.86|7.27|5.87|7.26|5.86|0
1720694700000|2024-07-11 10:45:00|7.27|5.87|7.25|5.85|7.27|5.87|7.25|5.85|0
1720695000000|2024-07-11 10:50:00|7.24|5.84|7.27|5.87|7.27|5.87|7.24|5.84|0
1720695300000|2024-07-11 10:55:00|7.26|5.86|7.24|5.84|7.27|5.87|7.24|5.84|0
1720695600000|2024-07-11 11:00:00|7.25|5.85|7.24|5.84|7.25|5.85|7.23|5.83|0
1720695900000|2024-07-11 11:05:00|7.23|5.83|7.22|5.82|7.23|5.83|7.22|5.82|0
1720696200000|2024-07-11 11:10:00|7.23|5.83|7.26|5.86|7.26|5.86|7.22|5.82|0
1720696500000|2024-07-11 11:15:00|7.25|5.85|7.25|5.85|7.25|5.85|7.23|5.83|0
1720696800000|2024-07-11 11:20:00|7.24|5.84|7.27|5.87|7.27|5.87|7.24|5.84|0
1720697100000|2024-07-11 11:25:00|7.26|5.86|7.24|5.84|7.27|5.87|7.24|5.84|0
1720697400000|2024-07-11 11:30:00|7.25|5.85|7.26|5.86|7.26|5.86|7.24|5.84|0
1720697700000|2024-07-11 11:35:00|7.25|5.85|7.25|5.85|7.25|5.85|7.24|5.84|0
1720698000000|2024-07-11 11:40:00|7.26|5.86|7.24|5.84|7.26|5.86|7.24|5.84|0
1720698300000|2024-07-11 11:45:00|7.25|5.85|7.27|5.87|7.27|5.87|7.25|5.85|0
1720698600000|2024-07-11 11:50:00|7.26|5.86|7.27|5.87|7.28|5.88|7.26|5.86|0
1720698900000|2024-07-11 11:55:00|7.28|5.88|7.28|5.88|7.28|5.88|7.27|5.87|0
1720699200000|2024-07-11 12:00:00|7.27|5.87|7.28|5.88|7.28|5.88|7.27|5.87|0
1720699500000|2024-07-11 12:05:00|7.27|5.87|7.28|5.88|7.28|5.88|7.27|5.87|0
1720699800000|2024-07-11 12:10:00|7.27|5.87|7.28|5.88|7.29|5.89|7.27|5.87|0
1720700100000|2024-07-11 12:15:00|7.29|5.89|7.34|5.94|7.34|5.94|7.29|5.89|0
1720700400000|2024-07-11 12:20:00|7.35|5.95|7.32|5.92|7.35|5.95|7.32|5.92|0
1720700700000|2024-07-11 12:25:00|7.31|5.91|7.22|5.82|7.31|5.91|7.2|5.8|0
1720701000000|2024-07-11 12:30:00|7.21|5.81|6.89|5.49|7.21|5.81|6.69|5.29|0
1720701300000|2024-07-11 12:35:00|6.88|5.48|6.75|5.35|6.9|5.5|6.41|5.01|0
1720701600000|2024-07-11 12:40:00|6.73|5.33|6.66|5.26|7.02|5.62|6.57|5.17|0
1720701900000|2024-07-11 12:45:00|6.65|5.25|6.74|5.34|6.75|5.35|6.64|5.24|0
1720702200000|2024-07-11 12:50:00|6.75|5.35|6.81|5.41|6.9|5.5|6.64|5.24|0
1720702500000|2024-07-11 12:55:00|6.82|5.42|6.81|5.41|6.84|5.44|6.73|5.33|0
1720702800000|2024-07-11 13:00:00|6.83|5.43|6.72|5.32|6.91|5.51|6.72|5.32|0
1720703100000|2024-07-11 13:05:00|6.73|5.33|6.69|5.29|6.75|5.35|6.66|5.26|0
1720703400000|2024-07-11 13:10:00|6.53|5.13|6.82|5.42|6.84|5.44|6.53|5.13|0
1720703700000|2024-07-11 13:15:00|6.81|5.41|6.7|5.3|6.83|5.43|6.7|5.3|0
1720704000000|2024-07-11 13:20:00|6.71|5.31|6.73|5.33|6.76|5.36|6.7|5.3|0
1720704300000|2024-07-11 13:25:00|6.74|5.34|6.81|5.41|6.88|5.48|6.74|5.34|0
1720704600000|2024-07-11 13:30:00|6.82|5.42|6.81|5.41|6.86|5.46|6.74|5.34|0
1720704900000|2024-07-11 13:35:00|6.8|5.4|6.81|5.41|6.86|5.46|6.76|5.36|0
1720705200000|2024-07-11 13:40:00|6.82|5.42|6.69|5.29|6.88|5.48|6.68|5.28|0
1720705500000|2024-07-11 13:45:00|6.67|5.27|6.78|5.38|6.78|5.38|6.67|5.27|0
1720705800000|2024-07-11 13:50:00|6.76|5.36|6.74|5.34|6.8|5.4|6.69|5.29|0
1720706100000|2024-07-11 13:55:00|6.73|5.33|6.68|5.28|6.8|5.4|6.68|5.28|0
1720706400000|2024-07-11 14:00:00|6.67|5.27|6.57|5.17|6.71|5.31|6.57|5.17|0
1720706700000|2024-07-11 14:05:00|6.58|5.18|6.72|5.32|6.72|5.32|6.57|5.17|0
1720707000000|2024-07-11 14:10:00|6.73|5.33|6.93|5.53|6.94|5.54|6.69|5.29|0
1720707300000|2024-07-11 14:15:00|6.92|5.52|7.2|5.8|7.23|5.83|6.83|5.43|0
1720707600000|2024-07-11 14:20:00|7.19|5.79|7.34|5.94|7.36|5.96|7.16|5.76|0
1720707900000|2024-07-11 14:25:00|7.35|5.95|6.88|5.48|7.35|5.95|6.83|5.43|0
1720708200000|2024-07-11 14:30:00|6.89|5.49|6.93|5.53|6.93|5.53|6.72|5.32|0
1720708500000|2024-07-11 14:35:00|6.92|5.52|7.1|5.7|7.11|5.71|6.87|5.47|0
1720708800000|2024-07-11 14:40:00|7.11|5.71|7.36|5.96|7.36|5.96|7.08|5.68|0
1720709100000|2024-07-11 14:45:00|7.35|5.95|7.31|5.91|7.39|5.99|7.25|5.85|0
1720709400000|2024-07-11 14:50:00|7.32|5.92|7.36|5.96|7.41|6.01|7.21|5.81|0
1720709700000|2024-07-11 14:55:00|7.34|5.94|7.57|6.17|7.59|6.19|7.34|5.94|0
1720710000000|2024-07-11 15:00:00|7.58|6.18|7.58|6.18|7.63|6.23|7.51|6.11|0
1720710300000|2024-07-11 15:05:00|7.59|6.19|7.16|5.76|7.61|6.21|7.16|5.76|0
1720710600000|2024-07-11 15:10:00|7.15|5.75|7.25|5.85|7.39|5.99|7.12|5.72|0
1720710900000|2024-07-11 15:15:00|7.23|5.83|7.36|5.96|7.4|6|7.21|5.81|0
1720711200000|2024-07-11 15:20:00|7.37|5.97|7.68|6.28|7.7|6.3|7.35|5.95|0
1720711500000|2024-07-11 15:25:00|7.67|6.27|7.7|6.3|7.77|6.37|7.61|6.21|0
1720711800000|2024-07-11 15:30:00|7.72|6.32|7.61|6.21|7.8|6.4|7.5|6.1|0
1720712100000|2024-07-11 15:35:00|7.63|6.23|7.63|6.23|7.66|6.26|7.56|6.16|0
1720712400000|2024-07-11 15:40:00|7.65|6.25|7.64|6.24|7.87|6.47|7.62|6.22|0
1720712700000|2024-07-11 15:45:00|7.65|6.25|7.62|6.22|7.68|6.28|7.53|6.13|0
1720713000000|2024-07-11 15:50:00|7.64|6.24|7.71|6.31|7.74|6.34|7.58|6.18|0
1720713300000|2024-07-11 15:55:00|7.7|6.3|7.76|6.36|7.79|6.39|7.67|6.27|0
1720713600000|2024-07-11 16:00:00|7.77|6.37|7.92|6.52|7.94|6.54|7.76|6.36|0
1720713900000|2024-07-11 16:05:00|7.9|6.5|7.63|6.23|7.92|6.52|7.62|6.22|0
1720714200000|2024-07-11 16:10:00|7.64|6.24|7.63|6.23|7.64|6.24|7.54|6.14|0
1720714500000|2024-07-11 16:15:00|7.64|6.24|7.8|6.4|7.81|6.41|7.63|6.23|0
1720714800000|2024-07-11 16:20:00|7.79|6.39|7.82|6.42|7.86|6.46|7.75|6.35|0
1720715100000|2024-07-11 16:25:00|7.84|6.44|7.61|6.21|7.84|6.44|7.61|6.21|0
1720715400000|2024-07-11 16:30:00|7.63|6.23|7.51|6.11|7.64|6.24|7.5|6.1|0
1720715700000|2024-07-11 16:35:00|7.5|6.1|7.54|6.14|7.59|6.19|7.43|6.03|0
1720716000000|2024-07-11 16:40:00|7.55|6.15|7.58|6.18|7.58|6.18|7.47|6.07|0
1720716300000|2024-07-11 16:45:00|7.56|6.16|7.89|6.49|7.89|6.49|7.56|6.16|0
1720716600000|2024-07-11 16:50:00|7.88|6.48|7.93|6.53|7.98|6.58|7.82|6.42|0
1720716900000|2024-07-11 16:55:00|7.94|6.54|7.88|6.48|7.94|6.54|7.78|6.38|0
1720717200000|2024-07-11 17:00:00|7.89|6.49|7.98|6.58|8|6.6|7.79|6.39|0
1720717500000|2024-07-11 17:05:00|7.95|6.55|7.81|6.41|8.04|6.64|7.77|6.37|0
1720717800000|2024-07-11 17:10:00|7.8|6.4|7.74|6.34|7.95|6.55|7.72|6.32|0
1720718100000|2024-07-11 17:15:00|7.76|6.36|7.71|6.31|7.78|6.38|7.64|6.24|0
1720718400000|2024-07-11 17:20:00|7.7|6.3|7.78|6.38|7.84|6.44|7.63|6.23|0
1720718700000|2024-07-11 17:25:00|7.79|6.39|7.65|6.25|7.82|6.42|7.65|6.25|0
1720719000000|2024-07-11 17:30:00|7.64|6.24|7.78|6.38|7.81|6.41|7.64|6.24|0
1720719300000|2024-07-11 17:35:00|7.79|6.39|7.9|6.5|7.9|6.5|7.71|6.31|0
1720719600000|2024-07-11 17:40:00|7.89|6.49|7.88|6.48|7.9|6.5|7.79|6.39|0
1720719900000|2024-07-11 17:45:00|7.86|6.46|7.99|6.59|8.05|6.65|7.86|6.46|0
1720720200000|2024-07-11 17:50:00|8|6.6|8|6.6|8.03|6.63|7.94|6.54|0
1720720500000|2024-07-11 17:55:00|7.98|6.58|8.01|6.61|8.04|6.64|7.94|6.54|0
1720720800000|2024-07-11 18:00:00|8|6.6|8.01|6.61|8.04|6.64|7.96|6.56|0
1720721100000|2024-07-11 18:05:00|7.99|6.59|7.94|6.54|8.03|6.63|7.9|6.5|0
1720721400000|2024-07-11 18:10:00|7.93|6.53|7.86|6.46|7.99|6.59|7.85|6.45|0
1720721700000|2024-07-11 18:15:00|7.84|6.44|7.8|6.4|7.86|6.46|7.77|6.37|0
1720722000000|2024-07-11 18:20:00|7.81|6.41|7.78|6.38|7.81|6.41|7.69|6.29|0
1720722300000|2024-07-11 18:25:00|7.79|6.39|7.9|6.5|7.93|6.53|7.79|6.39|0
1720722600000|2024-07-11 18:30:00|7.91|6.51|7.61|6.21|7.91|6.51|7.56|6.16|0
1720722900000|2024-07-11 18:35:00|7.62|6.22|7.6|6.2|7.7|6.3|7.6|6.2|0
1720723200000|2024-07-11 18:40:00|7.61|6.21|7.59|6.19|7.68|6.28|7.57|6.17|0
1720723500000|2024-07-11 18:45:00|7.58|6.18|7.7|6.3|7.72|6.32|7.56|6.16|0
1720723800000|2024-07-11 18:50:00|7.67|6.27|7.64|6.24|7.7|6.3|7.58|6.18|0
1720724100000|2024-07-11 18:55:00|7.63|6.23|7.6|6.2|7.66|6.26|7.58|6.18|0
1720724400000|2024-07-11 19:00:00|7.59|6.19|7.51|6.11|7.63|6.23|7.51|6.11|0
1720724700000|2024-07-11 19:05:00|7.5|6.1|7.59|6.19|7.6|6.2|7.49|6.09|0
1720725000000|2024-07-11 19:10:00|7.57|6.17|7.67|6.27|7.68|6.28|7.57|6.17|0
1720725300000|2024-07-11 19:15:00|7.66|6.26|7.61|6.21|7.68|6.28|7.55|6.15|0
1720725600000|2024-07-11 19:20:00|7.62|6.22|7.63|6.23|7.68|6.28|7.6|6.2|0
1720725900000|2024-07-11 19:25:00|7.62|6.22|7.79|6.39|7.81|6.41|7.6|6.2|0
1720726200000|2024-07-11 19:30:00|7.78|6.38|7.72|6.32|7.78|6.38|7.67|6.27|0
1720726500000|2024-07-11 19:35:00|7.71|6.31|7.51|6.11|7.71|6.31|7.47|6.07|0
1720726800000|2024-07-11 19:40:00|7.52|6.12|7.74|6.34|7.74|6.34|7.52|6.12|0
1720727100000|2024-07-11 19:45:00|7.7|6.3|7.6|6.2|7.7|6.3|7.55|6.15|0
1720727400000|2024-07-11 19:50:00|7.57|6.17|7.69|6.29|7.71|6.31|7.52|6.12|0
1720727700000|2024-07-11 19:55:00|7.7|6.3|7.73|6.33|7.73|6.33|7.56|6.16|0
1720728000000|2024-07-11 20:00:00|7.9|6.5|7.8|6.4|7.93|6.53|7.79|6.39|0
1720728300000|2024-07-11 20:05:00|7.81|6.41|7.67|6.27|7.84|6.44|7.65|6.25|0
1720728600000|2024-07-11 20:10:00|7.66|6.26|7.73|6.33|7.75|6.35|7.65|6.25|0
1720728900000|2024-07-11 20:15:00|7.91|6.11|7.9|6.1|7.94|6.14|7.89|6.09|0
1720729200000|2024-07-11 20:20:00|7.89|6.09|7.9|6.1|7.9|6.1|7.89|6.09|0
1720729500000|2024-07-11 20:25:00|7.89|6.09|7.86|6.06|7.9|6.1|7.85|6.05|0
1720729800000|2024-07-11 20:30:00|7.85|6.05|7.85|6.05|7.85|6.05|7.83|6.03|0
1720730100000|2024-07-11 20:35:00|7.86|6.06|7.84|6.04|7.87|6.07|7.84|6.04|0
1720730400000|2024-07-11 20:40:00|7.85|6.05|7.84|6.04|7.86|6.06|7.84|6.04|0
1720730700000|2024-07-11 20:45:00|7.85|6.05|7.87|6.07|7.87|6.07|7.84|6.04|0
1720731000000|2024-07-11 20:50:00|7.86|6.06|7.89|6.09|7.89|6.09|7.85|6.05|0
1720731300000|2024-07-11 20:55:00|7.9|6.1|7.89|6.09|7.91|6.11|7.86|6.06|0
1720731600000|2024-07-11 21:00:00|7.9|6.1|7.9|6.1|7.9|6.1|7.9|6.1|0
1720732200000|2024-07-11 21:10:00|7.89|6.09|7.89|6.09|7.89|6.09|7.89|6.09|0
1720732500000|2024-07-11 21:15:00|7.95|6.15|7.92|6.12|7.98|6.18|7.9|6.1|0
1720732800000|2024-07-11 21:20:00|7.9|6.1|7.95|6.15|7.95|6.15|7.9|6.1|0
1720733100000|2024-07-11 21:25:00|7.96|6.16|7.97|6.17|7.97|6.17|7.95|6.15|0
1720733400000|2024-07-11 21:30:00|7.98|6.18|8|6.2|8|6.2|7.97|6.17|0
1720733700000|2024-07-11 21:35:00|7.99|6.19|7.97|6.17|8.01|6.21|7.97|6.17|0
1720734000000|2024-07-11 21:40:00|7.96|6.16|7.98|6.18|7.99|6.19|7.96|6.16|0
1720735200000|2024-07-11 22:00:00|7.95|6.15|7.87|6.07|7.95|6.15|7.83|6.03|0
1720735500000|2024-07-11 22:05:00|7.88|6.08|7.96|6.16|7.97|6.17|7.88|6.08|0
1720735800000|2024-07-11 22:10:00|7.97|6.17|7.98|6.18|8|6.2|7.95|6.15|0
1720736100000|2024-07-11 22:15:00|7.97|6.17|8|6.2|8|6.2|7.97|6.17|0
1720736400000|2024-07-11 22:20:00|7.99|6.19|8.03|6.23|8.04|6.24|7.99|6.19|0
1720736700000|2024-07-11 22:25:00|8.02|6.22|7.96|6.16|8.02|6.22|7.96|6.16|0
1720737000000|2024-07-11 22:30:00|7.94|6.14|7.84|6.04|7.94|6.14|7.81|6.01|0
1720737300000|2024-07-11 22:35:00|7.85|6.05|7.85|6.05|7.87|6.07|7.82|6.02|0
1720737600000|2024-07-11 22:40:00|7.86|6.06|7.87|6.07|7.88|6.08|7.86|6.06|0
1720737900000|2024-07-11 22:45:00|7.86|6.06|7.88|6.08|7.88|6.08|7.86|6.06|0
1720738200000|2024-07-11 22:50:00|7.87|6.07|7.83|6.03|7.87|6.07|7.83|6.03|0
1720738500000|2024-07-11 22:55:00|7.82|6.02|7.83|6.03|7.85|6.05|7.82|6.02|0
1720738800000|2024-07-11 23:00:00|7.82|6.02|7.8|6|7.82|6.02|7.79|5.99|0
1720739100000|2024-07-11 23:05:00|7.79|5.99|7.78|5.98|7.8|6|7.77|5.97|0
1720739400000|2024-07-11 23:10:00|7.77|5.97|7.74|5.94|7.78|5.98|7.74|5.94|0
1720739700000|2024-07-11 23:15:00|7.75|5.95|7.74|5.94|7.78|5.98|7.74|5.94|0
1720740000000|2024-07-11 23:20:00|7.75|5.95|7.77|5.97|7.77|5.97|7.74|5.94|0
1720740300000|2024-07-11 23:25:00|7.76|5.96|7.75|5.95|7.77|5.97|7.73|5.93|0
1720740600000|2024-07-11 23:30:00|7.76|5.96|7.76|5.96|7.77|5.97|7.75|5.95|0
1720740900000|2024-07-11 23:35:00|7.75|5.95|7.76|5.96|7.79|5.99|7.74|5.94|0
1720741200000|2024-07-11 23:40:00|7.77|5.97|7.78|5.98|7.79|5.99|7.76|5.96|0
1720741500000|2024-07-11 23:45:00|7.79|5.99|7.84|6.04|7.86|6.06|7.79|5.99|0
1720741800000|2024-07-11 23:50:00|7.85|6.05|7.87|6.07|7.87|6.07|7.83|6.03|0
1720742100000|2024-07-11 23:55:00|7.86|6.06|7.94|6.14|7.99|6.19|7.86|6.06|0
1720742400000|2024-07-12 00:00:00|7.96|6.16|7.87|6.07|7.96|6.16|7.84|6.04|0
1720742700000|2024-07-12 00:05:00|7.86|6.06|7.84|6.04|7.88|6.08|7.82|6.02|0
1720743000000|2024-07-12 00:10:00|7.83|6.03|7.82|6.02|7.84|6.04|7.8|6|0
1720743300000|2024-07-12 00:15:00|7.63|6.23|7.58|6.18|7.64|6.24|7.57|6.17|0
1720743600000|2024-07-12 00:20:00|7.59|6.19|7.57|6.17|7.59|6.19|7.56|6.16|0
1720743900000|2024-07-12 00:25:00|7.56|6.16|7.54|6.14|7.56|6.16|7.54|6.14|0
1720744200000|2024-07-12 00:30:00|7.53|6.13|7.59|6.19|7.6|6.2|7.52|6.12|0
1720744500000|2024-07-12 00:35:00|7.58|6.18|7.58|6.18|7.6|6.2|7.57|6.17|0
1720744800000|2024-07-12 00:40:00|7.57|6.17|7.57|6.17|7.58|6.18|7.55|6.15|0
1720745100000|2024-07-12 00:45:00|7.58|6.18|7.61|6.21|7.61|6.21|7.57|6.17|0
1720745400000|2024-07-12 00:50:00|7.62|6.22|7.63|6.23|7.64|6.24|7.59|6.19|0
1720745700000|2024-07-12 00:55:00|7.62|6.22|7.72|6.32|7.73|6.33|7.6|6.2|0
1720746000000|2024-07-12 01:00:00|7.74|6.34|7.75|6.35|7.77|6.37|7.71|6.31|0
1720746300000|2024-07-12 01:05:00|7.74|6.34|7.74|6.34|7.75|6.35|7.73|6.33|0
1720746600000|2024-07-12 01:10:00|7.75|6.35|7.73|6.33|7.76|6.36|7.73|6.33|0
1720746900000|2024-07-12 01:15:00|7.74|6.34|7.74|6.34|7.74|6.34|7.73|6.33|0
1720747200000|2024-07-12 01:20:00|7.75|6.35|7.74|6.34|7.76|6.36|7.73|6.33|0
1720747500000|2024-07-12 01:25:00|7.73|6.33|7.73|6.33|7.75|6.35|7.72|6.32|0
1720747800000|2024-07-12 01:30:00|7.74|6.34|7.76|6.36|7.77|6.37|7.74|6.34|0
1720748100000|2024-07-12 01:35:00|7.77|6.37|7.79|6.39|7.8|6.4|7.77|6.37|0
1720748400000|2024-07-12 01:40:00|7.8|6.4|7.78|6.38|7.83|6.43|7.78|6.38|0
1720748700000|2024-07-12 01:45:00|7.77|6.37|7.76|6.36|7.77|6.37|7.75|6.35|0
1720749000000|2024-07-12 01:50:00|7.77|6.37|7.77|6.37|7.79|6.39|7.77|6.37|0
1720749300000|2024-07-12 01:55:00|7.78|6.38|7.78|6.38|7.78|6.38|7.76|6.36|0
1720749600000|2024-07-12 02:00:00|7.77|6.37|7.78|6.38|7.79|6.39|7.76|6.36|0
1720749900000|2024-07-12 02:05:00|7.79|6.39|7.81|6.41|7.81|6.41|7.79|6.39|0
1720750200000|2024-07-12 02:10:00|7.8|6.4|7.81|6.41|7.82|6.42|7.8|6.4|0
1720750500000|2024-07-12 02:15:00|7.82|6.42|7.81|6.41|7.85|6.45|7.81|6.41|0
1720750800000|2024-07-12 02:20:00|7.82|6.42|7.79|6.39|7.82|6.42|7.79|6.39|0
1720751100000|2024-07-12 02:25:00|7.78|6.38|7.76|6.36|7.79|6.39|7.75|6.35|0
1720751400000|2024-07-12 02:30:00|7.75|6.35|7.76|6.36|7.77|6.37|7.74|6.34|0
1720751700000|2024-07-12 02:35:00|7.77|6.37|7.78|6.38|7.78|6.38|7.77|6.37|0
1720752000000|2024-07-12 02:40:00|7.77|6.37|7.77|6.37|7.78|6.38|7.76|6.36|0
1720752300000|2024-07-12 02:45:00|7.76|6.36|7.73|6.33|7.76|6.36|7.73|6.33|0
1720752600000|2024-07-12 02:50:00|7.74|6.34|7.78|6.38|7.78|6.38|7.73|6.33|0
1720752900000|2024-07-12 02:55:00|7.77|6.37|7.79|6.39|7.79|6.39|7.77|6.37|0
1720753200000|2024-07-12 03:00:00|7.78|6.38|7.76|6.36|7.78|6.38|7.75|6.35|0
1720753500000|2024-07-12 03:05:00|7.77|6.37|7.76|6.36|7.77|6.37|7.75|6.35|0
1720753800000|2024-07-12 03:10:00|7.77|6.37|7.76|6.36|7.77|6.37|7.75|6.35|0
1720754100000|2024-07-12 03:15:00|7.75|6.35|7.8|6.4|7.8|6.4|7.75|6.35|0
1720754400000|2024-07-12 03:20:00|7.81|6.41|7.81|6.41|7.82|6.42|7.8|6.4|0
1720754700000|2024-07-12 03:25:00|7.82|6.42|7.81|6.41|7.82|6.42|7.81|6.41|0
1720755000000|2024-07-12 03:30:00|7.8|6.4|7.78|6.38|7.8|6.4|7.78|6.38|0
1720755300000|2024-07-12 03:35:00|7.77|6.37|7.76|6.36|7.78|6.38|7.76|6.36|0
1720755600000|2024-07-12 03:40:00|7.75|6.35|7.75|6.35|7.75|6.35|7.75|6.35|0
1720756200000|2024-07-12 03:50:00|7.74|6.34|7.74|6.34|7.76|6.36|7.74|6.34|0
1720756500000|2024-07-12 03:55:00|7.75|6.35|7.75|6.35|7.76|6.36|7.75|6.35|0
1720756800000|2024-07-12 04:00:00|7.76|6.36|7.77|6.37|7.78|6.38|7.74|6.34|0
1720757100000|2024-07-12 04:05:00|7.78|6.38|7.75|6.35|7.78|6.38|7.74|6.34|0
1720757400000|2024-07-12 04:10:00|7.74|6.34|7.72|6.32|7.74|6.34|7.72|6.32|0
1720758000000|2024-07-12 04:20:00|7.73|6.33|7.72|6.32|7.73|6.33|7.72|6.32|0
1720758300000|2024-07-12 04:25:00|7.73|6.33|7.74|6.34|7.75|6.35|7.73|6.33|0
1720758600000|2024-07-12 04:30:00|7.75|6.35|7.77|6.37|7.78|6.38|7.75|6.35|0
1720758900000|2024-07-12 04:35:00|7.78|6.38|7.76|6.36|7.78|6.38|7.75|6.35|0
1720759200000|2024-07-12 04:40:00|7.75|6.35|7.77|6.37|7.78|6.38|7.75|6.35|0
1720759500000|2024-07-12 04:45:00|7.76|6.36|7.76|6.36|7.76|6.36|7.74|6.34|0
1720759800000|2024-07-12 04:50:00|7.77|6.37|7.83|6.43|7.83|6.43|7.76|6.36|0
1720760100000|2024-07-12 04:55:00|7.82|6.42|7.82|6.42|7.85|6.45|7.81|6.41|0
1720760400000|2024-07-12 05:00:00|7.83|6.43|7.8|6.4|7.83|6.43|7.79|6.39|0
1720760700000|2024-07-12 05:05:00|7.81|6.41|7.82|6.42|7.82|6.42|7.79|6.39|0
1720761000000|2024-07-12 05:10:00|7.83|6.43|7.89|6.49|7.89|6.49|7.83|6.43|0
1720761300000|2024-07-12 05:15:00|7.88|6.48|7.85|6.45|7.92|6.52|7.83|6.43|0
1720761600000|2024-07-12 05:20:00|7.86|6.46|7.78|6.38|7.87|6.47|7.78|6.38|0
1720761900000|2024-07-12 05:25:00|7.77|6.37|7.76|6.36|7.78|6.38|7.76|6.36|0
1720762200000|2024-07-12 05:30:00|7.74|6.34|7.73|6.33|7.74|6.34|7.7|6.3|0
1720762500000|2024-07-12 05:35:00|7.74|6.34|7.77|6.37|7.77|6.37|7.73|6.33|0
1720762800000|2024-07-12 05:40:00|7.75|6.35|7.7|6.3|7.75|6.35|7.69|6.29|0
1720763100000|2024-07-12 05:45:00|7.69|6.29|7.71|6.31|7.71|6.31|7.69|6.29|0
1720763400000|2024-07-12 05:50:00|7.7|6.3|7.72|6.32|7.72|6.32|7.7|6.3|0
1720763700000|2024-07-12 05:55:00|7.73|6.33|7.7|6.3|7.74|6.34|7.68|6.28|0
1720764000000|2024-07-12 06:00:00|7.69|6.29|7.66|6.26|7.69|6.29|7.62|6.22|0
1720764300000|2024-07-12 06:05:00|7.67|6.27|7.69|6.29|7.7|6.3|7.66|6.26|0
1720764600000|2024-07-12 06:10:00|7.7|6.3|7.73|6.33|7.73|6.33|7.66|6.26|0
1720764900000|2024-07-12 06:15:00|7.72|6.32|7.64|6.24|7.73|6.33|7.64|6.24|0
1720765200000|2024-07-12 06:20:00|7.65|6.25|7.38|5.98|7.66|6.26|7.37|5.97|0
1720765500000|2024-07-12 06:25:00|7.39|5.99|7.39|5.99|7.39|5.99|7.38|5.98|0
1720765800000|2024-07-12 06:30:00|7.38|5.98|7.39|5.99|7.39|5.99|7.37|5.97|0
1720766100000|2024-07-12 06:35:00|7.38|5.98|7.41|6.01|7.41|6.01|7.38|5.98|0
1720766400000|2024-07-12 06:40:00|7.42|6.02|7.43|6.03|7.43|6.03|7.39|5.99|0
1720766700000|2024-07-12 06:45:00|7.44|6.04|7.43|6.03|7.44|6.04|7.4|6|0
1720767000000|2024-07-12 06:50:00|7.44|6.04|7.44|6.04|7.44|6.04|7.42|6.02|0
1720767300000|2024-07-12 06:55:00|7.45|6.05|7.42|6.02|7.45|6.05|7.42|6.02|0
1720767600000|2024-07-12 07:00:00|7.41|6.01|7.38|5.98|7.43|6.03|7.37|5.97|0
1720767900000|2024-07-12 07:05:00|7.39|5.99|7.42|6.02|7.44|6.04|7.39|5.99|0
1720768200000|2024-07-12 07:10:00|7.43|6.03|7.47|6.07|7.49|6.09|7.43|6.03|0
1720768500000|2024-07-12 07:15:00|7.48|6.08|7.48|6.08|7.5|6.1|7.46|6.06|0
1720768800000|2024-07-12 07:20:00|7.49|6.09|7.42|6.02|7.49|6.09|7.42|6.02|0
1720769100000|2024-07-12 07:25:00|7.43|6.03|7.47|6.07|7.48|6.08|7.42|6.02|0
1720769400000|2024-07-12 07:30:00|7.48|6.08|7.52|6.12|7.53|6.13|7.45|6.05|0
1720769700000|2024-07-12 07:35:00|7.53|6.13|7.52|6.12|7.55|6.15|7.51|6.11|0
1720770000000|2024-07-12 07:40:00|7.53|6.13|7.5|6.1|7.55|6.15|7.48|6.08|0
1720770300000|2024-07-12 07:45:00|7.49|6.09|7.47|6.07|7.5|6.1|7.45|6.05|0
1720770600000|2024-07-12 07:50:00|7.48|6.08|7.46|6.06|7.48|6.08|7.44|6.04|0
1720770900000|2024-07-12 07:55:00|7.47|6.07|7.44|6.04|7.47|6.07|7.43|6.03|0
1720771200000|2024-07-12 08:00:00|7.45|6.05|7.4|6|7.45|6.05|7.38|5.98|0
1720771500000|2024-07-12 08:05:00|7.39|5.99|7.4|6|7.41|6.01|7.39|5.99|0
1720771800000|2024-07-12 08:10:00|7.39|5.99|7.43|6.03|7.44|6.04|7.39|5.99|0
1720772100000|2024-07-12 08:15:00|7.42|6.02|7.39|5.99|7.43|6.03|7.38|5.98|0
1720772400000|2024-07-12 08:20:00|7.38|5.98|7.33|5.93|7.39|5.99|7.32|5.92|0
1720772700000|2024-07-12 08:25:00|7.34|5.94|7.34|5.94|7.35|5.95|7.31|5.91|0
1720773000000|2024-07-12 08:30:00|7.33|5.93|7.34|5.94|7.34|5.94|7.32|5.92|0
1720773300000|2024-07-12 08:35:00|7.35|5.95|7.31|5.91|7.35|5.95|7.3|5.9|0
1720773600000|2024-07-12 08:40:00|7.3|5.9|7.32|5.92|7.33|5.93|7.3|5.9|0
1720773900000|2024-07-12 08:45:00|7.31|5.91|7.3|5.9|7.32|5.92|7.29|5.89|0
1720774200000|2024-07-12 08:50:00|7.29|5.89|7.33|5.93|7.34|5.94|7.29|5.89|0
1720774500000|2024-07-12 08:55:00|7.32|5.92|7.29|5.89|7.34|5.94|7.29|5.89|0
1720774800000|2024-07-12 09:00:00|7.3|5.9|7.28|5.88|7.31|5.91|7.28|5.88|0
1720775100000|2024-07-12 09:05:00|7.27|5.87|7.27|5.87|7.3|5.9|7.26|5.86|0
1720775400000|2024-07-12 09:10:00|7.26|5.86|7.29|5.89|7.29|5.89|7.26|5.86|0
1720775700000|2024-07-12 09:15:00|7.28|5.88|7.29|5.89|7.3|5.9|7.28|5.88|0
1720776000000|2024-07-12 09:20:00|7.3|5.9|7.36|5.96|7.36|5.96|7.29|5.89|0
1720776300000|2024-07-12 09:25:00|7.37|5.97|7.35|5.95|7.4|6|7.34|5.94|0
1720776600000|2024-07-12 09:30:00|7.36|5.96|7.36|5.96|7.38|5.98|7.34|5.94|0
1720776900000|2024-07-12 09:35:00|7.37|5.97|7.36|5.96|7.38|5.98|7.35|5.95|0
1720777200000|2024-07-12 09:40:00|7.35|5.95|7.3|5.9|7.35|5.95|7.3|5.9|0
1720777500000|2024-07-12 09:45:00|7.31|5.91|7.29|5.89|7.32|5.92|7.29|5.89|0
1720777800000|2024-07-12 09:50:00|7.3|5.9|7.32|5.92|7.32|5.92|7.29|5.89|0
1720778100000|2024-07-12 09:55:00|7.31|5.91|7.29|5.89|7.31|5.91|7.29|5.89|0
1720778400000|2024-07-12 10:00:00|7.28|5.88|7.3|5.9|7.3|5.9|7.25|5.85|0
1720778700000|2024-07-12 10:05:00|7.31|5.91|7.29|5.89|7.31|5.91|7.28|5.88|0
1720779000000|2024-07-12 10:10:00|7.3|5.9|7.26|5.86|7.3|5.9|7.25|5.85|0
1720779300000|2024-07-12 10:15:00|7.25|5.85|7.27|5.87|7.28|5.88|7.24|5.84|0
1720779600000|2024-07-12 10:20:00|7.28|5.88|7.3|5.9|7.3|5.9|7.27|5.87|0
1720779900000|2024-07-12 10:25:00|7.31|5.91|7.29|5.89|7.33|5.93|7.28|5.88|0
1720780200000|2024-07-12 10:30:00|7.28|5.88|7.21|5.81|7.39|5.99|7.21|5.81|0
1720780500000|2024-07-12 10:35:00|7.22|5.82|7.21|5.81|7.22|5.82|7.2|5.8|0
1720780800000|2024-07-12 10:40:00|7.22|5.82|7.22|5.82|7.24|5.84|7.21|5.81|0
1720781100000|2024-07-12 10:45:00|7.23|5.83|7.39|5.99|7.39|5.99|7.2|5.8|0
1720781400000|2024-07-12 10:50:00|7.38|5.98|7.29|5.89|7.38|5.98|7.28|5.88|0
1720781700000|2024-07-12 10:55:00|7.3|5.9|7.3|5.9|7.35|5.95|7.29|5.89|0
1720782000000|2024-07-12 11:00:00|7.31|5.91|7.38|5.98|7.38|5.98|7.28|5.88|0
1720782300000|2024-07-12 11:05:00|7.37|5.97|7.42|6.02|7.43|6.03|7.35|5.95|0
1720782600000|2024-07-12 11:10:00|7.41|6.01|7.37|5.97|7.41|6.01|7.37|5.97|0
1720782900000|2024-07-12 11:15:00|7.38|5.98|7.31|5.91|7.38|5.98|7.3|5.9|0
1720783200000|2024-07-12 11:20:00|7.3|5.9|7.3|5.9|7.31|5.91|7.28|5.88|0
1720783500000|2024-07-12 11:25:00|7.31|5.91|7.31|5.91|7.32|5.92|7.3|5.9|0
1720783800000|2024-07-12 11:30:00|7.3|5.9|7.26|5.86|7.31|5.91|7.25|5.85|0
1720784100000|2024-07-12 11:35:00|7.25|5.85|7.26|5.86|7.29|5.89|7.24|5.84|0
1720784400000|2024-07-12 11:40:00|7.27|5.87|7.3|5.9|7.32|5.92|7.26|5.86|0
1720784700000|2024-07-12 11:45:00|7.31|5.91|7.29|5.89|7.34|5.94|7.28|5.88|0
1720785000000|2024-07-12 11:50:00|7.28|5.88|7.29|5.89|7.35|5.95|7.28|5.88|0
1720785300000|2024-07-12 11:55:00|7.28|5.88|7.26|5.86|7.29|5.89|7.26|5.86|0
1720785600000|2024-07-12 12:00:00|7.27|5.87|7.29|5.89|7.34|5.94|7.27|5.87|0
1720785900000|2024-07-12 12:05:00|7.3|5.9|7.29|5.89|7.3|5.9|7.26|5.86|0
1720786200000|2024-07-12 12:10:00|7.3|5.9|7.28|5.88|7.32|5.92|7.27|5.87|0
1720786500000|2024-07-12 12:15:00|7.27|5.87|7.32|5.92|7.34|5.94|7.26|5.86|0
1720786800000|2024-07-12 12:20:00|7.33|5.93|7.39|5.99|7.41|6.01|7.33|5.93|0
1720787100000|2024-07-12 12:25:00|7.38|5.98|7.35|5.95|7.39|5.99|7.35|5.95|0
1720787400000|2024-07-12 12:30:00|7.87|6.47|7.36|5.96|7.87|6.47|7.29|5.89|0
1720787700000|2024-07-12 12:35:00|7.35|5.95|7.36|5.96|7.39|5.99|7.21|5.81|0
1720788000000|2024-07-12 12:40:00|7.35|5.95|7.25|5.85|7.38|5.98|7.15|5.75|0
1720788300000|2024-07-12 12:45:00|7.26|5.86|7.07|5.67|7.28|5.88|7.05|5.65|0
1720788600000|2024-07-12 12:50:00|7.05|5.65|7.08|5.68|7.13|5.73|7.05|5.65|0
1720788900000|2024-07-12 12:55:00|7.1|5.7|7.13|5.73|7.13|5.73|7.09|5.69|0
1720789200000|2024-07-12 13:00:00|7.11|5.71|7.12|5.72|7.16|5.76|7.07|5.67|0
1720789500000|2024-07-12 13:05:00|7.11|5.71|7.09|5.69|7.11|5.71|7.06|5.66|0
1720789800000|2024-07-12 13:10:00|7.1|5.7|7.11|5.71|7.14|5.74|7.08|5.68|0
1720790100000|2024-07-12 13:15:00|7.1|5.7|7.18|5.78|7.19|5.79|7.1|5.7|0
1720790400000|2024-07-12 13:20:00|7.17|5.77|7.16|5.76|7.22|5.82|7.14|5.74|0
1720790700000|2024-07-12 13:25:00|7.15|5.75|7.07|5.67|7.16|5.76|7.05|5.65|0
1720791000000|2024-07-12 13:30:00|7.06|5.66|7.07|5.67|7.16|5.76|6.96|5.56|0
1720791300000|2024-07-12 13:35:00|7.1|5.7|6.98|5.58|7.14|5.74|6.95|5.55|0
1720791600000|2024-07-12 13:40:00|6.99|5.59|7.06|5.66|7.07|5.67|6.88|5.48|0
1720791900000|2024-07-12 13:45:00|7.08|5.68|7.09|5.69|7.12|5.72|6.63|5.23|0
1720792200000|2024-07-12 13:50:00|7.1|5.7|7.03|5.63|7.12|5.72|7.03|5.63|0
1720792500000|2024-07-12 13:55:00|7.05|5.65|6.9|5.5|7.08|5.68|6.85|5.45|0
1720792800000|2024-07-12 14:00:00|6.88|5.48|6.86|5.46|6.97|5.57|6.77|5.37|0
1720793100000|2024-07-12 14:05:00|6.87|5.47|6.88|5.48|7.18|5.78|6.67|5.27|0
1720793400000|2024-07-12 14:10:00|6.85|5.45|6.81|5.41|6.88|5.48|6.77|5.37|0
1720793700000|2024-07-12 14:15:00|6.8|5.4|6.77|5.37|6.85|5.45|6.77|5.37|0
1720794000000|2024-07-12 14:20:00|6.78|5.38|6.79|5.39|6.92|5.52|6.77|5.37|0
1720794300000|2024-07-12 14:25:00|6.78|5.38|6.78|5.38|6.81|5.41|6.76|5.36|0
1720794600000|2024-07-12 14:30:00|6.79|5.39|6.55|5.15|6.97|5.57|6.55|5.15|0
1720794900000|2024-07-12 14:35:00|6.56|5.16|6.6|5.2|6.68|5.28|6.47|5.07|0
1720795200000|2024-07-12 14:40:00|6.59|5.19|6.5|5.1|6.61|5.21|6.49|5.09|0
1720795500000|2024-07-12 14:45:00|6.52|5.12|6.44|5.04|6.56|5.16|6.44|5.04|0
1720795800000|2024-07-12 14:50:00|6.45|5.05|6.42|5.02|6.49|5.09|6.42|5.02|0
1720796100000|2024-07-12 14:55:00|6.44|5.04|6.46|5.06|6.48|5.08|6.42|5.02|0
1720796400000|2024-07-12 15:00:00|6.44|5.04|6.44|5.04|6.5|5.1|6.41|5.01|0
1720796700000|2024-07-12 15:05:00|6.45|5.05|6.36|4.96|6.46|5.06|6.33|4.93|0
1720797000000|2024-07-12 15:10:00|6.35|4.95|6.35|4.95|6.37|4.97|6.33|4.93|0
1720797300000|2024-07-12 15:15:00|6.34|4.94|6.42|5.02|6.43|5.03|6.33|4.93|0
1720797600000|2024-07-12 15:20:00|6.41|5.01|6.41|5.01|6.45|5.05|6.39|4.99|0
1720797900000|2024-07-12 15:25:00|6.4|5|6.75|5.35|6.78|5.38|6.37|4.97|0
1720798200000|2024-07-12 15:30:00|6.74|5.34|6.85|5.45|6.86|5.46|6.74|5.34|0
1720798500000|2024-07-12 15:35:00|6.86|5.46|6.79|5.39|6.86|5.46|6.79|5.39|0
1720798800000|2024-07-12 15:40:00|6.78|5.38|6.75|5.35|6.8|5.4|6.73|5.33|0
1720799100000|2024-07-12 15:45:00|6.77|5.37|6.75|5.35|6.8|5.4|6.74|5.34|0
1720799400000|2024-07-12 15:50:00|6.76|5.36|6.77|5.37|6.81|5.41|6.74|5.34|0
1720799700000|2024-07-12 15:55:00|6.76|5.36|7|5.6|7.02|5.62|6.76|5.36|0
1720800000000|2024-07-12 16:00:00|7.05|5.65|6.97|5.57|7.08|5.68|6.93|5.53|0
1720800300000|2024-07-12 16:05:00|6.96|5.56|7.18|5.78|7.19|5.79|6.96|5.56|0
1720800600000|2024-07-12 16:10:00|7.16|5.76|7.17|5.77|7.19|5.79|7.1|5.7|0
1720800900000|2024-07-12 16:15:00|7.16|5.76|7.06|5.66|7.16|5.76|7.02|5.62|0
1720801200000|2024-07-12 16:20:00|7.07|5.67|6.67|5.27|7.07|5.67|6.37|4.97|0
1720801500000|2024-07-12 16:25:00|6.68|5.28|6.72|5.32|6.76|5.36|6.66|5.26|0
1720801800000|2024-07-12 16:30:00|6.71|5.31|6.73|5.33|6.77|5.37|6.69|5.29|0
1720802100000|2024-07-12 16:35:00|6.72|5.32|6.65|5.25|6.72|5.32|6.62|5.22|0
1720802400000|2024-07-12 16:40:00|6.64|5.24|6.66|5.26|6.68|5.28|6.62|5.22|0
1720802700000|2024-07-12 16:45:00|6.67|5.27|6.68|5.28|6.68|5.28|6.62|5.22|0
1720803000000|2024-07-12 16:50:00|6.67|5.27|6.52|5.12|6.67|5.27|6.52|5.12|0
1720803300000|2024-07-12 16:55:00|6.51|5.11|6.44|5.04|6.52|5.12|6.43|5.03|0
1720803600000|2024-07-12 17:00:00|6.45|5.05|6.44|5.04|6.47|5.07|6.43|5.03|0
1720803900000|2024-07-12 17:05:00|6.45|5.05|6.43|5.03|6.46|5.06|6.42|5.02|0
1720804200000|2024-07-12 17:10:00|6.42|5.02|6.35|4.95|6.43|5.03|6.31|4.91|0
1720804500000|2024-07-12 17:15:00|6.34|4.94|6.33|4.93|6.38|4.98|6.33|4.93|0
1720804800000|2024-07-12 17:20:00|6.34|4.94|6.26|4.86|6.34|4.94|6.25|4.85|0
1720805100000|2024-07-12 17:25:00|6.28|4.88|6.21|4.81|6.29|4.89|6.21|4.81|0
1720805400000|2024-07-12 17:30:00|6.23|4.83|6.14|4.74|6.27|4.87|6.14|4.74|0
1720805700000|2024-07-12 17:35:00|6.15|4.75|6.1|4.7|6.16|4.76|6.1|4.7|0
1720806000000|2024-07-12 17:40:00|6.11|4.71|6.01|4.61|6.15|4.75|6|4.6|0
1720806300000|2024-07-12 17:45:00|6|4.6|5.91|4.51|6.03|4.63|5.9|4.5|0
1720806600000|2024-07-12 17:50:00|5.92|4.52|5.91|4.51|5.96|4.56|5.9|4.5|0
1720806900000|2024-07-12 17:55:00|5.92|4.52|6.47|5.07|6.47|5.07|5.9|4.5|0
1720807200000|2024-07-12 18:00:00|6.48|5.08|6.25|4.85|6.48|5.08|6.25|4.85|0
1720807500000|2024-07-12 18:05:00|6.26|4.86|6.27|4.87|6.32|4.92|6.24|4.84|0
1720807800000|2024-07-12 18:10:00|6.26|4.86|6.27|4.87|6.29|4.89|6.22|4.82|0
1720808100000|2024-07-12 18:15:00|6.26|4.86|6.28|4.88|6.3|4.9|6.24|4.84|0
1720808400000|2024-07-12 18:20:00|6.29|4.89|6.37|4.97|6.41|5.01|6.27|4.87|0
1720808700000|2024-07-12 18:25:00|6.38|4.98|6.33|4.93|6.43|5.03|6.32|4.92|0
1720809000000|2024-07-12 18:30:00|6.32|4.92|6.37|4.97|6.38|4.98|6.32|4.92|0
1720809300000|2024-07-12 18:35:00|6.36|4.96|6.31|4.91|6.39|4.99|6.31|4.91|0
1720809600000|2024-07-12 18:40:00|6.3|4.9|6.31|4.91|6.35|4.95|6.29|4.89|0
1720809900000|2024-07-12 18:45:00|6.3|4.9|6.49|5.09|6.6|5.2|6.29|4.89|0
1720810200000|2024-07-12 18:50:00|6.5|5.1|6.35|4.95|6.56|5.16|6.32|4.92|0
1720810500000|2024-07-12 18:55:00|6.34|4.94|6.24|4.84|6.34|4.94|6.24|4.84|0
1720810800000|2024-07-12 19:00:00|6.25|4.85|6.29|4.89|6.29|4.89|6.23|4.83|0
1720811100000|2024-07-12 19:05:00|6.28|4.88|6.29|4.89|6.3|4.9|6.24|4.84|0
1720811400000|2024-07-12 19:10:00|6.3|4.9|6.35|4.95|6.4|5|6.29|4.89|0
1720811700000|2024-07-12 19:15:00|6.36|4.96|6.36|4.96|6.38|4.98|6.34|4.94|0
1720812000000|2024-07-12 19:20:00|6.35|4.95|6.38|4.98|6.41|5.01|6.34|4.94|0
1720812300000|2024-07-12 19:25:00|6.39|4.99|6.35|4.95|6.39|4.99|6.34|4.94|0
1720812600000|2024-07-12 19:30:00|6.38|4.98|6.49|5.09|6.68|5.28|6.36|4.96|0
1720812900000|2024-07-12 19:35:00|6.51|5.11|6.75|5.35|6.82|5.42|6.51|5.11|0
1720813200000|2024-07-12 19:40:00|6.77|5.37|7.01|5.61|7.07|5.67|6.77|5.37|0
1720813500000|2024-07-12 19:45:00|6.99|5.59|6.5|5.1|7.1|5.7|6.42|5.02|0
1720813800000|2024-07-12 19:50:00|6.51|5.11|6.45|5.05|6.77|5.37|6.45|5.05|0
1720814100000|2024-07-12 19:55:00|6.52|5.12|6.65|5.25|6.82|5.42|6.51|5.11|0
1720814400000|2024-07-12 20:00:00|6.62|5.22|6.62|5.22|6.67|5.27|6.51|5.11|0
1720814700000|2024-07-12 20:05:00|6.63|5.23|6.6|5.2|6.63|5.23|6.57|5.17|0
1720815000000|2024-07-12 20:10:00|6.61|5.21|6.6|5.2|6.62|5.22|6.58|5.18|0
1721002800000|2024-07-15 00:20:00|6.46|5.06|6.44|5.04|6.46|5.06|6.44|5.04|0
1721003100000|2024-07-15 00:25:00|6.45|5.05|6.42|5.02|6.45|5.05|6.41|5.01|0
1721003400000|2024-07-15 00:30:00|6.41|5.01|6.39|4.99|6.41|5.01|6.39|4.99|0
1721003700000|2024-07-15 00:35:00|6.38|4.98|6.36|4.96|6.38|4.98|6.34|4.94|0
1721004000000|2024-07-15 00:40:00|6.37|4.97|6.38|4.98|6.38|4.98|6.36|4.96|0
1721004300000|2024-07-15 00:45:00|6.37|4.97|6.35|4.95|6.38|4.98|6.34|4.94|0
1721004600000|2024-07-15 00:50:00|6.36|4.96|6.37|4.97|6.37|4.97|6.36|4.96|0
1721004900000|2024-07-15 00:55:00|6.36|4.96|6.36|4.96|6.38|4.98|6.36|4.96|0
1721005200000|2024-07-15 01:00:00|6.35|4.95|6.71|5.31|6.72|5.32|6.35|4.95|0
1721005500000|2024-07-15 01:05:00|6.72|5.32|6.71|5.31|6.73|5.33|6.71|5.31|0
1721005800000|2024-07-15 01:10:00|6.72|5.32|6.71|5.31|6.72|5.32|6.7|5.3|0
1721006100000|2024-07-15 01:15:00|6.72|5.32|6.7|5.3|6.72|5.32|6.7|5.3|0
1721006400000|2024-07-15 01:20:00|6.71|5.31|6.7|5.3|6.71|5.31|6.69|5.29|0
1721006700000|2024-07-15 01:25:00|6.71|5.31|6.73|5.33|6.73|5.33|6.69|5.29|0
1721007000000|2024-07-15 01:30:00|6.72|5.32|6.72|5.32|6.73|5.33|6.71|5.31|0
1721007300000|2024-07-15 01:35:00|6.71|5.31|6.68|5.28|6.72|5.32|6.68|5.28|0
1721007600000|2024-07-15 01:40:00|6.69|5.29|6.7|5.3|6.7|5.3|6.67|5.27|0
1721007900000|2024-07-15 01:45:00|6.69|5.29|6.7|5.3|6.71|5.31|6.69|5.29|0
1721008200000|2024-07-15 01:50:00|6.69|5.29|6.7|5.3|6.7|5.3|6.69|5.29|0
1721008500000|2024-07-15 01:55:00|6.71|5.31|6.69|5.29|6.71|5.31|6.68|5.28|0
1721008800000|2024-07-15 02:00:00|6.68|5.28|6.68|5.28|6.7|5.3|6.68|5.28|0
1721009100000|2024-07-15 02:05:00|6.67|5.27|6.66|5.26|6.68|5.28|6.65|5.25|0
1721009400000|2024-07-15 02:10:00|6.67|5.27|6.7|5.3|6.7|5.3|6.66|5.26|0
1721009700000|2024-07-15 02:15:00|6.71|5.31|6.74|5.34|6.74|5.34|6.71|5.31|0
1721010000000|2024-07-15 02:20:00|6.73|5.33|6.72|5.32|6.74|5.34|6.71|5.31|0
1721010300000|2024-07-15 02:25:00|6.71|5.31|6.7|5.3|6.72|5.32|6.69|5.29|0
1721010600000|2024-07-15 02:30:00|6.69|5.29|6.68|5.28|6.71|5.31|6.68|5.28|0
1721010900000|2024-07-15 02:35:00|6.69|5.29|6.69|5.29|6.69|5.29|6.68|5.28|0
1721011200000|2024-07-15 02:40:00|6.7|5.3|6.71|5.31|6.72|5.32|6.7|5.3|0
1721011500000|2024-07-15 02:45:00|6.7|5.3|6.71|5.31|6.71|5.31|6.7|5.3|0
1721011800000|2024-07-15 02:50:00|6.72|5.32|6.7|5.3|6.72|5.32|6.7|5.3|0
1721012100000|2024-07-15 02:55:00|6.69|5.29|6.69|5.29|6.7|5.3|6.69|5.29|0
1721012400000|2024-07-15 03:00:00|6.7|5.3|6.67|5.27|6.71|5.31|6.67|5.27|0
1721012700000|2024-07-15 03:05:00|6.66|5.26|6.66|5.26|6.69|5.29|6.66|5.26|0
1721013000000|2024-07-15 03:10:00|6.65|5.25|6.68|5.28|6.68|5.28|6.65|5.25|0
1721013300000|2024-07-15 03:15:00|6.69|5.29|6.68|5.28|6.69|5.29|6.68|5.28|0
1721013600000|2024-07-15 03:20:00|6.69|5.29|6.66|5.26|6.69|5.29|6.65|5.25|0
1721013900000|2024-07-15 03:25:00|6.65|5.25|6.65|5.25|6.67|5.27|6.65|5.25|0
1721014200000|2024-07-15 03:30:00|6.66|5.26|6.67|5.27|6.67|5.27|6.66|5.26|0
1721014500000|2024-07-15 03:35:00|6.66|5.26|6.64|5.24|6.66|5.26|6.64|5.24|0
1721014800000|2024-07-15 03:40:00|6.65|5.25|6.66|5.26|6.66|5.26|6.64|5.24|0
1721015100000|2024-07-15 03:45:00|6.65|5.25|6.65|5.25|6.66|5.26|6.65|5.25|0
1721015400000|2024-07-15 03:50:00|6.64|5.24|6.65|5.25|6.65|5.25|6.64|5.24|0
1721015700000|2024-07-15 03:55:00|6.66|5.26|6.65|5.25|6.66|5.26|6.65|5.25|0
1721016000000|2024-07-15 04:00:00|6.64|5.24|6.65|5.25|6.65|5.25|6.64|5.24|0
1721016300000|2024-07-15 04:05:00|6.66|5.26|6.65|5.25|6.66|5.26|6.64|5.24|0
1721016600000|2024-07-15 04:10:00|6.66|5.26|6.66|5.26|6.67|5.27|6.66|5.26|0
1721016900000|2024-07-15 04:15:00|6.65|5.25|6.67|5.27|6.67|5.27|6.65|5.25|0
1721017200000|2024-07-15 04:20:00|6.66|5.26|6.65|5.25|6.67|5.27|6.65|5.25|0
1721017500000|2024-07-15 04:25:00|6.66|5.26|6.65|5.25|6.66|5.26|6.65|5.25|0
1721017800000|2024-07-15 04:30:00|6.64|5.24|6.61|5.21|6.65|5.25|6.61|5.21|0
1721018100000|2024-07-15 04:35:00|6.62|5.22|6.62|5.22|6.62|5.22|6.61|5.21|0
1721018400000|2024-07-15 04:40:00|6.63|5.23|6.62|5.22|6.63|5.23|6.61|5.21|0
1721018700000|2024-07-15 04:45:00|6.63|5.23|6.63|5.23|6.63|5.23|6.63|5.23|0
1721019000000|2024-07-15 04:50:00|6.62|5.22|6.6|5.2|6.62|5.22|6.6|5.2|0
1721019300000|2024-07-15 04:55:00|6.61|5.21|6.61|5.21|6.62|5.22|6.6|5.2|0
1721019600000|2024-07-15 05:00:00|6.62|5.22|6.62|5.22|6.62|5.22|6.6|5.2|0
1721019900000|2024-07-15 05:05:00|6.63|5.23|6.61|5.21|6.63|5.23|6.61|5.21|0
1721020200000|2024-07-15 05:10:00|6.6|5.2|6.59|5.19|6.6|5.2|6.58|5.18|0
1721020500000|2024-07-15 05:15:00|6.6|5.2|6.61|5.21|6.61|5.21|6.59|5.19|0
1721020800000|2024-07-15 05:20:00|6.6|5.2|6.59|5.19|6.6|5.2|6.58|5.18|0
1721021100000|2024-07-15 05:25:00|6.58|5.18|6.57|5.17|6.59|5.19|6.57|5.17|0
1721021400000|2024-07-15 05:30:00|6.58|5.18|6.58|5.18|6.58|5.18|6.56|5.16|0
1721021700000|2024-07-15 05:35:00|6.57|5.17|6.55|5.15|6.58|5.18|6.55|5.15|0
1721022000000|2024-07-15 05:40:00|6.54|5.14|6.53|5.13|6.54|5.14|6.52|5.12|0
1721022300000|2024-07-15 05:45:00|6.52|5.12|6.53|5.13|6.53|5.13|6.52|5.12|0
1721022600000|2024-07-15 05:50:00|6.52|5.12|6.52|5.12|6.52|5.12|6.51|5.11|0
1721022900000|2024-07-15 05:55:00|6.51|5.11|6.52|5.12|6.52|5.12|6.51|5.11|0
1721023200000|2024-07-15 06:00:00|6.53|5.13|6.55|5.15|6.56|5.16|6.52|5.12|0
1721023500000|2024-07-15 06:05:00|6.54|5.14|6.55|5.15|6.55|5.15|6.53|5.13|0
1721023800000|2024-07-15 06:10:00|6.54|5.14|6.52|5.12|6.55|5.15|6.51|5.11|0
1721024100000|2024-07-15 06:15:00|6.51|5.11|6.49|5.09|6.53|5.13|6.49|5.09|0
1721024400000|2024-07-15 06:20:00|6.48|5.08|6.52|5.12|6.52|5.12|6.48|5.08|0
1721024700000|2024-07-15 06:25:00|6.53|5.13|6.52|5.12|6.53|5.13|6.51|5.11|0
1721025000000|2024-07-15 06:30:00|6.53|5.13|6.5|5.1|6.53|5.13|6.5|5.1|0
1721025300000|2024-07-15 06:35:00|6.51|5.11|6.5|5.1|6.52|5.12|6.49|5.09|0
1721025600000|2024-07-15 06:40:00|6.51|5.11|6.5|5.1|6.52|5.12|6.5|5.1|0
1721025900000|2024-07-15 06:45:00|6.49|5.09|6.48|5.08|6.5|5.1|6.48|5.08|0
1721026200000|2024-07-15 06:50:00|6.49|5.09|6.48|5.08|6.49|5.09|6.48|5.08|0
1721026500000|2024-07-15 06:55:00|6.49|5.09|6.46|5.06|6.49|5.09|6.46|5.06|0
1721026800000|2024-07-15 07:00:00|6.47|5.07|6.47|5.07|6.49|5.09|6.46|5.06|0
1721027100000|2024-07-15 07:05:00|6.48|5.08|6.49|5.09|6.49|5.09|6.47|5.07|0
1721027400000|2024-07-15 07:10:00|6.48|5.08|6.49|5.09|6.49|5.09|6.46|5.06|0
1721027700000|2024-07-15 07:15:00|6.48|5.08|6.47|5.07|6.49|5.09|6.45|5.05|0
1721028000000|2024-07-15 07:20:00|6.46|5.06|6.45|5.05|6.48|5.08|6.43|5.03|0
1721028300000|2024-07-15 07:25:00|6.44|5.04|6.43|5.03|6.45|5.05|6.42|5.02|0
1721028600000|2024-07-15 07:30:00|6.42|5.02|6.43|5.03|6.45|5.05|6.41|5.01|0
1721028900000|2024-07-15 07:35:00|6.42|5.02|6.39|4.99|6.43|5.03|6.38|4.98|0
1721029200000|2024-07-15 07:40:00|6.38|4.98|6.41|5.01|6.42|5.02|6.38|4.98|0
1721029500000|2024-07-15 07:45:00|6.42|5.02|6.4|5|6.42|5.02|6.39|4.99|0
1721029800000|2024-07-15 07:50:00|6.39|4.99|6.41|5.01|6.42|5.02|6.38|4.98|0
1721030100000|2024-07-15 07:55:00|6.4|5|6.38|4.98|6.42|5.02|6.38|4.98|0
1721030400000|2024-07-15 08:00:00|6.37|4.97|6.34|4.94|6.37|4.97|6.34|4.94|0
1721030700000|2024-07-15 08:05:00|6.35|4.95|6.31|4.91|6.36|4.96|6.31|4.91|0
1721031000000|2024-07-15 08:10:00|6.3|4.9|6.33|4.93|6.33|4.93|6.29|4.89|0
1721031300000|2024-07-15 08:15:00|6.32|4.92|6.28|4.88|6.33|4.93|6.28|4.88|0
1721031600000|2024-07-15 08:20:00|6.27|4.87|7.03|5.63|7.04|5.64|6.27|4.87|0
1721031900000|2024-07-15 08:25:00|7.02|5.62|7.03|5.63|7.04|5.64|7.02|5.62|0
1721032200000|2024-07-15 08:30:00|7.02|5.62|7.01|5.61|7.02|5.62|7|5.6|0
1721032500000|2024-07-15 08:35:00|7|5.6|7|5.6|7.02|5.62|6.99|5.59|0
1721032800000|2024-07-15 08:40:00|7.01|5.61|6.98|5.58|7.01|5.61|6.98|5.58|0
1721033100000|2024-07-15 08:45:00|6.99|5.59|6.99|5.59|7|5.6|6.98|5.58|0
1721033400000|2024-07-15 08:50:00|7|5.6|7.01|5.61|7.02|5.62|6.99|5.59|0
1721033700000|2024-07-15 08:55:00|7|5.6|6.98|5.58|7.01|5.61|6.97|5.57|0
1721034000000|2024-07-15 09:00:00|6.97|5.57|6.98|5.58|6.99|5.59|6.97|5.57|0
1721034300000|2024-07-15 09:05:00|6.99|5.59|6.97|5.57|7.01|5.61|6.96|5.56|0
1721034600000|2024-07-15 09:10:00|6.96|5.56|6.96|5.56|6.98|5.58|6.95|5.55|0
1721034900000|2024-07-15 09:15:00|6.97|5.57|6.95|5.55|6.97|5.57|6.95|5.55|0
1721035200000|2024-07-15 09:20:00|6.94|5.54|6.94|5.54|6.96|5.56|6.94|5.54|0
1721035500000|2024-07-15 09:25:00|6.95|5.55|6.94|5.54|6.95|5.55|6.93|5.53|0
1721035800000|2024-07-15 09:30:00|6.93|5.53|6.94|5.54|6.94|5.54|6.93|5.53|0
1721036100000|2024-07-15 09:35:00|6.93|5.53|6.96|5.56|6.96|5.56|6.93|5.53|0
1721036400000|2024-07-15 09:40:00|6.97|5.57|6.93|5.53|6.97|5.57|6.93|5.53|0
1721036700000|2024-07-15 09:45:00|6.94|5.54|6.96|5.56|6.96|5.56|6.94|5.54|0
1721037000000|2024-07-15 09:50:00|6.95|5.55|6.97|5.57|6.97|5.57|6.95|5.55|0
1721037300000|2024-07-15 09:55:00|6.96|5.56|6.97|5.57|6.97|5.57|6.96|5.56|0
1721037600000|2024-07-15 10:00:00|6.98|5.58|6.98|5.58|7.04|5.64|6.97|5.57|0
1721037900000|2024-07-15 10:05:00|6.99|5.59|6.98|5.58|6.99|5.59|6.95|5.55|0
1721038200000|2024-07-15 10:10:00|6.97|5.57|6.97|5.57|6.99|5.59|6.96|5.56|0
1721038500000|2024-07-15 10:15:00|6.96|5.56|6.99|5.59|6.99|5.59|6.96|5.56|0
1721038800000|2024-07-15 10:20:00|6.98|5.58|6.96|5.56|7|5.6|6.96|5.56|0
1721039100000|2024-07-15 10:25:00|6.97|5.57|6.98|5.58|6.98|5.58|6.96|5.56|0
1721039400000|2024-07-15 10:30:00|6.97|5.57|6.97|5.57|6.98|5.58|6.96|5.56|0
1721039700000|2024-07-15 10:35:00|6.98|5.58|6.97|5.57|6.98|5.58|6.97|5.57|0
1721040000000|2024-07-15 10:40:00|6.96|5.56|6.96|5.56|6.96|5.56|6.94|5.54|0
1721040300000|2024-07-15 10:45:00|6.97|5.57|6.96|5.56|6.97|5.57|6.95|5.55|0
1721040600000|2024-07-15 10:50:00|6.95|5.55|6.95|5.55|6.96|5.56|6.95|5.55|0
1721040900000|2024-07-15 10:55:00|6.96|5.56|6.93|5.53|6.96|5.56|6.93|5.53|0
1721041200000|2024-07-15 11:00:00|6.92|5.52|6.91|5.51|6.93|5.53|6.91|5.51|0
1721041500000|2024-07-15 11:05:00|6.9|5.5|6.92|5.52|6.94|5.54|6.9|5.5|0
1721041800000|2024-07-15 11:10:00|6.91|5.51|6.91|5.51|6.93|5.53|6.88|5.48|0
1721042100000|2024-07-15 11:15:00|6.92|5.52|6.88|5.48|6.92|5.52|6.87|5.47|0
1721042400000|2024-07-15 11:20:00|6.89|5.49|6.89|5.49|6.9|5.5|6.87|5.47|0
1721042700000|2024-07-15 11:25:00|6.87|5.47|6.92|5.52|6.92|5.52|6.83|5.43|0
1721043000000|2024-07-15 11:30:00|6.91|5.51|6.92|5.52|6.92|5.52|6.87|5.47|0
1721043300000|2024-07-15 11:35:00|6.93|5.53|7.01|5.61|7.01|5.61|6.93|5.53|0
1721043600000|2024-07-15 11:40:00|7.02|5.62|7.03|5.63|7.07|5.67|7|5.6|0
1721043900000|2024-07-15 11:45:00|7.04|5.64|6.98|5.58|7.04|5.64|6.97|5.57|0
1721044200000|2024-07-15 11:50:00|6.99|5.59|7.01|5.61|7.03|5.63|6.98|5.58|0
1721044500000|2024-07-15 11:55:00|7.02|5.62|7.05|5.65|7.05|5.65|7.02|5.62|0
1721044800000|2024-07-15 12:00:00|7.04|5.64|7.08|5.68|7.16|5.76|7.03|5.63|0
1721045100000|2024-07-15 12:05:00|7.09|5.69|7.06|5.66|7.1|5.7|7.03|5.63|0
1721045400000|2024-07-15 12:10:00|7.05|5.65|6.98|5.58|7.05|5.65|6.97|5.57|0
1721045700000|2024-07-15 12:15:00|6.97|5.57|7.03|5.63|7.03|5.63|6.97|5.57|0
1721046000000|2024-07-15 12:20:00|7.02|5.62|7.01|5.61|7.03|5.63|6.99|5.59|0
1721046300000|2024-07-15 12:25:00|7|5.6|7.02|5.62|7.04|5.64|6.99|5.59|0
1721046600000|2024-07-15 12:30:00|6.99|5.59|7.03|5.63|7.06|5.66|6.97|5.57|0
1721046900000|2024-07-15 12:35:00|7.02|5.62|7.08|5.68|7.08|5.68|7|5.6|0
1721047200000|2024-07-15 12:40:00|7.07|5.67|7.07|5.67|7.13|5.73|7.06|5.66|0
1721047500000|2024-07-15 12:45:00|7.08|5.68|7.14|5.74|7.14|5.74|6.92|5.52|0
1721047800000|2024-07-15 12:50:00|7.13|5.73|7.07|5.67|7.13|5.73|7.06|5.66|0
1721048100000|2024-07-15 12:55:00|7.08|5.68|7.09|5.69|7.12|5.72|7.07|5.67|0
1721048400000|2024-07-15 13:00:00|7.11|5.71|7.03|5.63|7.11|5.71|7.01|5.61|0
1721048700000|2024-07-15 13:05:00|7.02|5.62|7.06|5.66|7.06|5.66|7|5.6|0
1721049000000|2024-07-15 13:10:00|7.05|5.65|7.09|5.69|7.1|5.7|7.04|5.64|0
1721049300000|2024-07-15 13:15:00|7.08|5.68|7.07|5.67|7.1|5.7|7.05|5.65|0
1721049600000|2024-07-15 13:20:00|7.06|5.66|7.02|5.62|7.07|5.67|7.02|5.62|0
1721049900000|2024-07-15 13:25:00|7.01|5.61|6.98|5.58|7.04|5.64|6.96|5.56|0
1721050200000|2024-07-15 13:30:00|6.94|5.54|6.92|5.52|7.01|5.61|6.91|5.51|0
1721050500000|2024-07-15 13:35:00|6.91|5.51|6.79|5.39|6.97|5.57|6.79|5.39|0
1721050800000|2024-07-15 13:40:00|6.78|5.38|7.03|5.63|7.03|5.63|6.76|5.36|0
1721051100000|2024-07-15 13:45:00|7.02|5.62|7.01|5.61|7.16|5.76|6.93|5.53|0
1721051400000|2024-07-15 13:50:00|7.03|5.63|6.98|5.58|7.15|5.75|6.93|5.53|0
1721051700000|2024-07-15 13:55:00|7|5.6|7.03|5.63|7.1|5.7|6.97|5.57|0
1721052000000|2024-07-15 14:00:00|7|5.6|6.85|5.45|7.01|5.61|6.85|5.45|0
1721052300000|2024-07-15 14:05:00|6.84|5.44|6.81|5.41|6.9|5.5|6.77|5.37|0
1721052600000|2024-07-15 14:10:00|6.8|5.4|6.86|5.46|6.91|5.51|6.79|5.39|0
1721052900000|2024-07-15 14:15:00|6.85|5.45|6.83|5.43|6.87|5.47|6.79|5.39|0
1721053200000|2024-07-15 14:20:00|6.84|5.44|6.8|5.4|6.85|5.45|6.78|5.38|0
1721053500000|2024-07-15 14:25:00|6.81|5.41|6.77|5.37|6.83|5.43|6.76|5.36|0
1721053800000|2024-07-15 14:30:00|6.78|5.38|6.79|5.39|7.03|5.63|6.68|5.28|0
1721054100000|2024-07-15 14:35:00|6.78|5.38|6.8|5.4|6.8|5.4|6.72|5.32|0
1721054400000|2024-07-15 14:40:00|6.79|5.39|6.73|5.33|6.79|5.39|6.72|5.32|0
1721054700000|2024-07-15 14:45:00|6.74|5.34|6.73|5.33|6.77|5.37|6.72|5.32|0
1721055000000|2024-07-15 14:50:00|6.72|5.32|6.64|5.24|6.73|5.33|6.64|5.24|0
1721055300000|2024-07-15 14:55:00|6.63|5.23|6.61|5.21|6.64|5.24|6.58|5.18|0
1721055600000|2024-07-15 15:00:00|6.6|5.2|6.49|5.09|6.62|5.22|6.48|5.08|0
1721055900000|2024-07-15 15:05:00|6.48|5.08|6.72|5.32|6.72|5.32|6.46|5.06|0
1721056200000|2024-07-15 15:10:00|6.71|5.31|6.59|5.19|6.71|5.31|6.58|5.18|0
1721056500000|2024-07-15 15:15:00|6.57|5.17|6.66|5.26|6.69|5.29|6.55|5.15|0
1721056800000|2024-07-15 15:20:00|6.65|5.25|6.62|5.22|6.66|5.26|6.6|5.2|0
1721057100000|2024-07-15 15:25:00|6.63|5.23|6.83|5.43|6.84|5.44|6.62|5.22|0
1721057400000|2024-07-15 15:30:00|6.84|5.44|6.72|5.32|6.9|5.5|6.53|5.13|0
1721057700000|2024-07-15 15:35:00|6.74|5.34|6.55|5.15|6.74|5.34|6.53|5.13|0
1721058000000|2024-07-15 15:40:00|6.54|5.14|6.76|5.36|6.76|5.36|6.51|5.11|0
1721058300000|2024-07-15 15:45:00|6.73|5.33|6.78|5.38|6.89|5.49|6.73|5.33|0
1721058600000|2024-07-15 15:50:00|6.77|5.37|6.76|5.36|6.8|5.4|6.63|5.23|0
1721058900000|2024-07-15 15:55:00|6.77|5.37|6.69|5.29|6.79|5.39|6.67|5.27|0
1721059200000|2024-07-15 16:00:00|6.7|5.3|6.8|5.4|6.81|5.41|6.69|5.29|0
1721059500000|2024-07-15 16:05:00|6.79|5.39|6.86|5.46|6.9|5.5|6.79|5.39|0
1721059800000|2024-07-15 16:10:00|6.87|5.47|6.97|5.57|6.99|5.59|6.86|5.46|0
1721060100000|2024-07-15 16:15:00|6.98|5.58|7.06|5.66|7.06|5.66|6.97|5.57|0
1721060400000|2024-07-15 16:20:00|7.07|5.67|6.92|5.52|7.12|5.72|6.89|5.49|0
1721060700000|2024-07-15 16:25:00|6.94|5.54|6.82|5.42|6.99|5.59|6.82|5.42|0
1721061000000|2024-07-15 16:30:00|6.84|5.44|6.78|5.38|6.92|5.52|6.76|5.36|0
1721061300000|2024-07-15 16:35:00|6.77|5.37|6.96|5.56|6.97|5.57|6.77|5.37|0
1721061600000|2024-07-15 16:40:00|6.97|5.57|6.96|5.56|7.01|5.61|6.83|5.43|0
1721061900000|2024-07-15 16:45:00|6.97|5.57|7.02|5.62|7.08|5.68|6.97|5.57|0
1721062200000|2024-07-15 16:50:00|7.03|5.63|7.04|5.64|7.08|5.68|7|5.6|0
1721062500000|2024-07-15 16:55:00|7.03|5.63|6.99|5.59|7.05|5.65|6.92|5.52|0
1721062800000|2024-07-15 17:00:00|7|5.6|7.21|5.81|7.33|5.93|7|5.6|0
1721063100000|2024-07-15 17:05:00|7.22|5.82|7.07|5.67|7.22|5.82|7.04|5.64|0
1721063400000|2024-07-15 17:10:00|7.06|5.66|7.15|5.75|7.21|5.81|7.06|5.66|0
1721063700000|2024-07-15 17:15:00|7.16|5.76|7.12|5.72|7.26|5.86|7.11|5.71|0
1721064000000|2024-07-15 17:20:00|7.13|5.73|7.01|5.61|7.17|5.77|7.01|5.61|0
1721064300000|2024-07-15 17:25:00|7|5.6|7.24|5.84|7.28|5.88|7|5.6|0
1721064600000|2024-07-15 17:30:00|7.29|5.89|7.47|6.07|7.51|6.11|7.25|5.85|0
1721064900000|2024-07-15 17:35:00|7.49|6.09|7.42|6.02|7.49|6.09|7.36|5.96|0
1721065200000|2024-07-15 17:40:00|7.41|6.01|7.4|6|7.42|6.02|7.35|5.95|0
1721065500000|2024-07-15 17:45:00|7.41|6.01|7.43|6.03|7.49|6.09|7.38|5.98|0
1721065800000|2024-07-15 17:50:00|7.41|6.01|7.38|5.98|7.41|6.01|7.28|5.88|0
1721066100000|2024-07-15 17:55:00|7.37|5.97|7.42|6.02|7.45|6.05|7.34|5.94|0
1721066400000|2024-07-15 18:00:00|7.41|6.01|7.37|5.97|7.48|6.08|7.36|5.96|0
1721066700000|2024-07-15 18:05:00|7.38|5.98|7.39|5.99|7.45|6.05|7.04|5.64|0
1721067000000|2024-07-15 18:10:00|7.38|5.98|7.46|6.06|7.51|6.11|7.34|5.94|0
1721067300000|2024-07-15 18:15:00|7.47|6.07|7.47|6.07|7.51|6.11|7.41|6.01|0
1721067600000|2024-07-15 18:20:00|7.46|6.06|7.27|5.87|7.46|6.06|7.23|5.83|0
1721067900000|2024-07-15 18:25:00|7.26|5.86|7.2|5.8|7.3|5.9|7.18|5.78|0
1721068200000|2024-07-15 18:30:00|7.21|5.81|7.04|5.64|7.23|5.83|7|5.6|0
1721068500000|2024-07-15 18:35:00|7.03|5.63|7.16|5.76|7.22|5.82|7.02|5.62|0
1721068800000|2024-07-15 18:40:00|7.15|5.75|7.18|5.78|7.24|5.84|7.13|5.73|0
1721069100000|2024-07-15 18:45:00|7.19|5.79|7.13|5.73|7.22|5.82|7.09|5.69|0
1721069400000|2024-07-15 18:50:00|7.15|5.75|7.22|5.82|7.36|5.96|7.11|5.71|0
1721069700000|2024-07-15 18:55:00|7.23|5.83|7.11|5.71|7.25|5.85|7.1|5.7|0
1721070000000|2024-07-15 19:00:00|7.15|5.75|7.15|5.75|7.19|5.79|7.11|5.71|0
1721070300000|2024-07-15 19:05:00|7.18|5.78|7.13|5.73|7.21|5.81|7.08|5.68|0
1721070600000|2024-07-15 19:10:00|7.14|5.74|7.1|5.7|7.14|5.74|7.09|5.69|0
1721070900000|2024-07-15 19:15:00|7.11|5.71|7.02|5.62|7.13|5.73|7.02|5.62|0
1721071200000|2024-07-15 19:20:00|7.04|5.64|7.03|5.63|7.13|5.73|7.03|5.63|0
1721071500000|2024-07-15 19:25:00|7.05|5.65|7.16|5.76|7.17|5.77|7.05|5.65|0
1721071800000|2024-07-15 19:30:00|7.15|5.75|7.11|5.71|7.18|5.78|7.09|5.69|0
1721072100000|2024-07-15 19:35:00|7.13|5.73|7.36|5.96|7.39|5.99|7.13|5.73|0
1721072400000|2024-07-15 19:40:00|7.39|5.99|7.55|6.15|7.56|6.16|7.32|5.92|0
1721072700000|2024-07-15 19:45:00|7.52|6.12|7.46|6.06|7.7|6.3|7.33|5.93|0
1721073000000|2024-07-15 19:50:00|7.44|6.04|7.35|5.95|7.72|6.32|7.33|5.93|0
1721073300000|2024-07-15 19:55:00|7.33|5.93|7.25|5.85|7.45|6.05|7.24|5.84|0
1721073600000|2024-07-15 20:00:00|7.26|5.86|7.29|5.89|7.3|5.9|7.19|5.79|0
1721073900000|2024-07-15 20:05:00|7.3|5.9|7.3|5.9|7.34|5.94|7.27|5.87|0
1721074200000|2024-07-15 20:10:00|7.31|5.91|7.25|5.85|7.31|5.91|7.24|5.84|0
1721074500000|2024-07-15 20:15:00|7.45|5.65|7.44|5.64|7.46|5.66|7.44|5.64|0
1721074800000|2024-07-15 20:20:00|7.45|5.65|7.44|5.64|7.46|5.66|7.43|5.63|0
1721075100000|2024-07-15 20:25:00|7.43|5.63|7.4|5.6|7.44|5.64|7.4|5.6|0
1721075400000|2024-07-15 20:30:00|7.41|5.61|7.34|5.54|7.41|5.61|7.33|5.53|0
1721075700000|2024-07-15 20:35:00|7.35|5.55|7.37|5.57|7.37|5.57|7.34|5.54|0
1721076000000|2024-07-15 20:40:00|7.36|5.56|7.38|5.58|7.39|5.59|7.36|5.56|0
1721076300000|2024-07-15 20:45:00|7.39|5.59|7.38|5.58|7.41|5.61|7.38|5.58|0
1721076600000|2024-07-15 20:50:00|7.39|5.59|7.37|5.57|7.39|5.59|7.37|5.57|0
1721076900000|2024-07-15 20:55:00|7.36|5.56|7.36|5.56|7.36|5.56|7.34|5.54|0
1721077200000|2024-07-15 21:00:00|7.37|5.57|7.35|5.55|7.37|5.57|7.35|5.55|0
1721077500000|2024-07-15 21:05:00|7.34|5.54|7.34|5.54|7.34|5.54|7.34|5.54|0
1721077800000|2024-07-15 21:10:00|7.35|5.55|7.35|5.55|7.35|5.55|7.34|5.54|0
1721078100000|2024-07-15 21:15:00|7.36|5.56|7.35|5.55|7.36|5.56|7.35|5.55|0
1721078400000|2024-07-15 21:20:00|7.34|5.54|7.34|5.54|7.35|5.55|7.33|5.53|0
1721078700000|2024-07-15 21:25:00|7.35|5.55|7.35|5.55|7.35|5.55|7.35|5.55|0
1721079000000|2024-07-15 21:30:00|7.34|5.54|7.33|5.53|7.34|5.54|7.33|5.53|0
1721079600000|2024-07-15 21:40:00|7.32|5.52|7.33|5.53|7.33|5.53|7.32|5.52|0
1721079900000|2024-07-15 21:45:00|7.32|5.52|7.32|5.52|7.33|5.53|7.32|5.52|0
1721080200000|2024-07-15 21:50:00|7.33|5.53|7.33|5.53|7.34|5.54|7.33|5.53|0
1721080500000|2024-07-15 21:55:00|7.32|5.52|7.32|5.52|7.34|5.54|7.32|5.52|0
1721080800000|2024-07-15 22:00:00|7.3|5.5|7.26|5.46|7.31|5.51|7.25|5.45|0
1721081100000|2024-07-15 22:05:00|7.25|5.45|7.24|5.44|7.26|5.46|7.23|5.43|0
1721081400000|2024-07-15 22:10:00|7.23|5.43|7.22|5.42|7.24|5.44|7.22|5.42|0
1721081700000|2024-07-15 22:15:00|7.21|5.41|7.19|5.39|7.21|5.41|7.19|5.39|0
1721082000000|2024-07-15 22:20:00|7.2|5.4|7.17|5.37|7.2|5.4|7.17|5.37|0
1721082300000|2024-07-15 22:25:00|7.16|5.36|7.16|5.36|7.18|5.38|7.16|5.36|0
1721082600000|2024-07-15 22:30:00|7.17|5.37|7.2|5.4|7.24|5.44|7.17|5.37|0
1721082900000|2024-07-15 22:35:00|7.21|5.41|7.23|5.43|7.23|5.43|7.19|5.39|0
1721083200000|2024-07-15 22:40:00|7.24|5.44|7.23|5.43|7.24|5.44|7.21|5.41|0
1721083500000|2024-07-15 22:45:00|7.22|5.42|7.21|5.41|7.23|5.43|7.2|5.4|0
1721083800000|2024-07-15 22:50:00|7.22|5.42|7.21|5.41|7.22|5.42|7.21|5.41|0
1721084100000|2024-07-15 22:55:00|7.22|5.42|7.22|5.42|7.23|5.43|7.22|5.42|0
1721084400000|2024-07-15 23:00:00|7.21|5.41|7.22|5.42|7.23|5.43|7.21|5.41|0
1721084700000|2024-07-15 23:05:00|7.21|5.41|7.2|5.4|7.21|5.41|7.19|5.39|0
1721085000000|2024-07-15 23:10:00|7.19|5.39|7.18|5.38|7.2|5.4|7.18|5.38|0
1721085300000|2024-07-15 23:15:00|7.19|5.39|7.19|5.39|7.19|5.39|7.18|5.38|0
1721085600000|2024-07-15 23:20:00|7.2|5.4|7.2|5.4|7.2|5.4|7.19|5.39|0
1721085900000|2024-07-15 23:25:00|7.19|5.39|7.19|5.39|7.2|5.4|7.19|5.39|0
1721086200000|2024-07-15 23:30:00|7.18|5.38|7.18|5.38|7.19|5.39|7.17|5.37|0
1721086500000|2024-07-15 23:35:00|7.17|5.37|7.17|5.37|7.18|5.38|7.17|5.37|0
1721086800000|2024-07-15 23:40:00|7.18|5.38|7.16|5.36|7.18|5.38|7.16|5.36|0
1721087100000|2024-07-15 23:45:00|7.17|5.37|7.18|5.38|7.19|5.39|7.16|5.36|0
1721087400000|2024-07-15 23:50:00|7.19|5.39|7.2|5.4|7.21|5.41|7.19|5.39|0
1721087700000|2024-07-15 23:55:00|7.19|5.39|7.21|5.41|7.21|5.41|7.19|5.39|0
1721088000000|2024-07-16 00:00:00|7.2|5.4|7.23|5.43|7.23|5.43|7.2|5.4|0
1721088300000|2024-07-16 00:05:00|7.22|5.42|7.23|5.43|7.24|5.44|7.22|5.42|0
1721088600000|2024-07-16 00:10:00|7.22|5.42|7.2|5.4|7.22|5.42|7.19|5.39|0
1721088900000|2024-07-16 00:15:00|7.01|5.61|7.01|5.61|7.01|5.61|6.99|5.59|0
1721089200000|2024-07-16 00:20:00|7.02|5.62|7.01|5.61|7.02|5.62|6.99|5.59|0
1721089800000|2024-07-16 00:30:00|7.02|5.62|7.18|5.78|7.18|5.78|7.01|5.61|0
1721090100000|2024-07-16 00:35:00|7.19|5.79|7.32|5.92|7.32|5.92|7.19|5.79|0
1721090400000|2024-07-16 00:40:00|7.31|5.91|7.32|5.92|7.32|5.92|7.3|5.9|0
1721090700000|2024-07-16 00:45:00|7.31|5.91|7.28|5.88|7.32|5.92|7.28|5.88|0
1721091000000|2024-07-16 00:50:00|7.26|5.86|7.29|5.89|7.29|5.89|7.26|5.86|0
1721091300000|2024-07-16 00:55:00|7.28|5.88|7.28|5.88|7.29|5.89|7.28|5.88|0
1721091600000|2024-07-16 01:00:00|7.27|5.87|7.27|5.87|7.28|5.88|7.25|5.85|0
1721091900000|2024-07-16 01:05:00|7.28|5.88|7.24|5.84|7.28|5.88|7.24|5.84|0
1721092200000|2024-07-16 01:10:00|7.25|5.85|7.27|5.87|7.27|5.87|7.24|5.84|0
1721092500000|2024-07-16 01:15:00|7.28|5.88|7.29|5.89|7.33|5.93|7.27|5.87|0
1721092800000|2024-07-16 01:20:00|7.3|5.9|7.27|5.87|7.3|5.9|7.26|5.86|0
1721093100000|2024-07-16 01:25:00|7.28|5.88|7.29|5.89|7.29|5.89|7.26|5.86|0
1721093400000|2024-07-16 01:30:00|7.28|5.88|7.27|5.87|7.29|5.89|7.26|5.86|0
1721093700000|2024-07-16 01:35:00|7.26|5.86|7.28|5.88|7.28|5.88|7.25|5.85|0
1721094000000|2024-07-16 01:40:00|7.27|5.87|7.28|5.88|7.29|5.89|7.26|5.86|0
1721094300000|2024-07-16 01:45:00|7.27|5.87|7.27|5.87|7.29|5.89|7.27|5.87|0
1721094600000|2024-07-16 01:50:00|7.28|5.88|7.27|5.87|7.28|5.88|7.27|5.87|0
1721094900000|2024-07-16 01:55:00|7.28|5.88|7.27|5.87|7.29|5.89|7.27|5.87|0
1721095200000|2024-07-16 02:00:00|7.26|5.86|7.23|5.83|7.26|5.86|7.23|5.83|0
1721095500000|2024-07-16 02:05:00|7.22|5.82|7.21|5.81|7.22|5.82|7.21|5.81|0
1721095800000|2024-07-16 02:10:00|7.22|5.82|7.2|5.8|7.23|5.83|7.2|5.8|0
1721096100000|2024-07-16 02:15:00|7.21|5.81|7.23|5.83|7.24|5.84|7.2|5.8|0
1721096400000|2024-07-16 02:20:00|7.24|5.84|7.22|5.82|7.24|5.84|7.22|5.82|0
1721096700000|2024-07-16 02:25:00|7.21|5.81|7.19|5.79|7.22|5.82|7.19|5.79|0
1721097000000|2024-07-16 02:30:00|7.2|5.8|7.21|5.81|7.21|5.81|7.19|5.79|0
1721097300000|2024-07-16 02:35:00|7.2|5.8|7.21|5.81|7.22|5.82|7.2|5.8|0
1721097900000|2024-07-16 02:45:00|7.2|5.8|7.19|5.79|7.2|5.8|7.19|5.79|0
1721098200000|2024-07-16 02:50:00|7.18|5.78|7.19|5.79|7.19|5.79|7.18|5.78|0
1721098500000|2024-07-16 02:55:00|7.18|5.78|7.17|5.77|7.18|5.78|7.17|5.77|0
1721098800000|2024-07-16 03:00:00|7.18|5.78|7.19|5.79|7.2|5.8|7.18|5.78|0
1721099100000|2024-07-16 03:05:00|7.2|5.8|7.21|5.81|7.21|5.81|7.19|5.79|0
1721099400000|2024-07-16 03:10:00|7.22|5.82|7.19|5.79|7.22|5.82|7.19|5.79|0
1721099700000|2024-07-16 03:15:00|7.2|5.8|7.18|5.78|7.2|5.8|7.18|5.78|0
1721100000000|2024-07-16 03:20:00|7.17|5.77|7.15|5.75|7.18|5.78|7.15|5.75|0
1721100300000|2024-07-16 03:25:00|7.16|5.76|7.15|5.75|7.16|5.76|7.15|5.75|0
1721100600000|2024-07-16 03:30:00|7.16|5.76|7.17|5.77|7.17|5.77|7.15|5.75|0
1721100900000|2024-07-16 03:35:00|7.16|5.76|7.16|5.76|7.17|5.77|7.16|5.76|0
1721101200000|2024-07-16 03:40:00|7.15|5.75|7.18|5.78|7.18|5.78|7.15|5.75|0
1721101500000|2024-07-16 03:45:00|7.17|5.77|7.18|5.78|7.19|5.79|7.16|5.76|0
1721101800000|2024-07-16 03:50:00|7.17|5.77|7.17|5.77|7.18|5.78|7.16|5.76|0
1721102100000|2024-07-16 03:55:00|7.18|5.78|7.19|5.79|7.19|5.79|7.17|5.77|0
1721102400000|2024-07-16 04:00:00|7.18|5.78|7.19|5.79|7.19|5.79|7.18|5.78|0
1721102700000|2024-07-16 04:05:00|7.18|5.78|7.19|5.79|7.19|5.79|7.18|5.78|0
1721103000000|2024-07-16 04:10:00|7.18|5.78|7.16|5.76|7.19|5.79|7.16|5.76|0
1721103300000|2024-07-16 04:15:00|7.17|5.77|7.18|5.78|7.18|5.78|7.17|5.77|0
1721103600000|2024-07-16 04:20:00|7.17|5.77|7.19|5.79|7.19|5.79|7.17|5.77|0
1721103900000|2024-07-16 04:25:00|7.18|5.78|7.2|5.8|7.2|5.8|7.18|5.78|0
1721104200000|2024-07-16 04:30:00|7.21|5.81|7.19|5.79|7.21|5.81|7.19|5.79|0
1721104500000|2024-07-16 04:35:00|7.2|5.8|7.18|5.78|7.2|5.8|7.18|5.78|0
1721104800000|2024-07-16 04:40:00|7.17|5.77|7.19|5.79|7.19|5.79|7.17|5.77|0
1721105100000|2024-07-16 04:45:00|7.2|5.8|7.18|5.78|7.2|5.8|7.17|5.77|0
1721105400000|2024-07-16 04:50:00|7.17|5.77|7.17|5.77|7.18|5.78|7.17|5.77|0
1721105700000|2024-07-16 04:55:00|7.16|5.76|7.18|5.78|7.18|5.78|7.16|5.76|0
1721106000000|2024-07-16 05:00:00|7.17|5.77|7.16|5.76|7.19|5.79|7.16|5.76|0
1721106300000|2024-07-16 05:05:00|7.17|5.77|7.17|5.77|7.18|5.78|7.16|5.76|0
1721106600000|2024-07-16 05:10:00|7.16|5.76|7.17|5.77|7.17|5.77|7.15|5.75|0
1721106900000|2024-07-16 05:15:00|7.16|5.76|7.16|5.76|7.17|5.77|7.16|5.76|0
1721107200000|2024-07-16 05:20:00|7.17|5.77|7.17|5.77|7.17|5.77|7.15|5.75|0
1721107500000|2024-07-16 05:25:00|7.16|5.76|7.15|5.75|7.17|5.77|7.15|5.75|0
1721107800000|2024-07-16 05:30:00|7.14|5.74|7.13|5.73|7.14|5.74|7.12|5.72|0
1721108100000|2024-07-16 05:35:00|7.14|5.74|7.16|5.76|7.18|5.78|7.12|5.72|0
1721108400000|2024-07-16 05:40:00|7.15|5.75|7.12|5.72|7.16|5.76|7.12|5.72|0
1721108700000|2024-07-16 05:45:00|7.13|5.73|7.13|5.73|7.13|5.73|7.11|5.71|0
1721109000000|2024-07-16 05:50:00|7.14|5.74|7.16|5.76|7.18|5.78|7.14|5.74|0
1721109300000|2024-07-16 05:55:00|7.17|5.77|7.14|5.74|7.18|5.78|7.14|5.74|0
1721109600000|2024-07-16 06:00:00|7.15|5.75|7.2|5.8|7.22|5.82|7.15|5.75|0
1721109900000|2024-07-16 06:05:00|7.21|5.81|7.25|5.85|7.25|5.85|7.2|5.8|0
1721110200000|2024-07-16 06:10:00|7.24|5.84|7.25|5.85|7.25|5.85|7.23|5.83|0
1721110500000|2024-07-16 06:15:00|7.26|5.86|7.25|5.85|7.27|5.87|7.24|5.84|0
1721110800000|2024-07-16 06:20:00|7.24|5.84|7.24|5.84|7.27|5.87|7.24|5.84|0
1721111100000|2024-07-16 06:25:00|7.25|5.85|7.31|5.91|7.48|6.08|7.23|5.83|0
1721111400000|2024-07-16 06:30:00|7.3|5.9|7.32|5.92|7.33|5.93|7.3|5.9|0
1721111700000|2024-07-16 06:35:00|7.33|5.93|7.31|5.91|7.33|5.93|7.31|5.91|0
1721112000000|2024-07-16 06:40:00|7.32|5.92|7.37|5.97|7.37|5.97|7.32|5.92|0
1721112300000|2024-07-16 06:45:00|7.36|5.96|7.35|5.95|7.37|5.97|7.34|5.94|0
1721112600000|2024-07-16 06:50:00|7.34|5.94|7.37|5.97|7.37|5.97|7.32|5.92|0
1721112900000|2024-07-16 06:55:00|7.36|5.96|7.35|5.95|7.37|5.97|7.35|5.95|0
1721113200000|2024-07-16 07:00:00|7.36|5.96|7.44|6.04|7.46|6.06|7.36|5.96|0
1721113500000|2024-07-16 07:05:00|7.45|6.05|7.52|6.12|7.52|6.12|7.43|6.03|0
1721113800000|2024-07-16 07:10:00|7.51|6.11|7.57|6.17|7.59|6.19|7.49|6.09|0
1721114100000|2024-07-16 07:15:00|7.56|6.16|7.51|6.11|7.57|6.17|7.5|6.1|0
1721114400000|2024-07-16 07:20:00|7.49|6.09|7.45|6.05|7.51|6.11|7.45|6.05|0
1721114700000|2024-07-16 07:25:00|7.44|6.04|7.42|6.02|7.45|6.05|7.4|6|0
1721115000000|2024-07-16 07:30:00|7.41|6.01|7.46|6.06|7.48|6.08|7.41|6.01|0
1721115300000|2024-07-16 07:35:00|7.47|6.07|7.45|6.05|7.51|6.11|7.43|6.03|0
1721115600000|2024-07-16 07:40:00|7.46|6.06|7.49|6.09|7.5|6.1|7.44|6.04|0
1721115900000|2024-07-16 07:45:00|7.48|6.08|7.49|6.09|7.5|6.1|7.46|6.06|0
1721116200000|2024-07-16 07:50:00|7.5|6.1|7.51|6.11|7.52|6.12|7.49|6.09|0
1721116500000|2024-07-16 07:55:00|7.52|6.12|7.56|6.16|7.57|6.17|7.48|6.08|0
1721116800000|2024-07-16 08:00:00|7.57|6.17|7.72|6.32|7.73|6.33|7.54|6.14|0
1721117100000|2024-07-16 08:05:00|7.71|6.31|7.78|6.38|7.78|6.38|7.71|6.31|0
1721117400000|2024-07-16 08:10:00|7.76|6.36|7.73|6.33|7.79|6.39|7.71|6.31|0
1721117700000|2024-07-16 08:15:00|7.72|6.32|7.74|6.34|7.76|6.36|7.72|6.32|0
1721118000000|2024-07-16 08:20:00|7.73|6.33|7.58|6.18|7.73|6.33|7.56|6.16|0
1721118300000|2024-07-16 08:25:00|7.57|6.17|7.63|6.23|7.64|6.24|7.57|6.17|0
1721118600000|2024-07-16 08:30:00|7.64|6.24|7.62|6.22|7.66|6.26|7.59|6.19|0
1721118900000|2024-07-16 08:35:00|7.63|6.23|7.62|6.22|7.63|6.23|7.58|6.18|0
1721119200000|2024-07-16 08:40:00|7.61|6.21|7.56|6.16|7.62|6.22|7.56|6.16|0
1721119500000|2024-07-16 08:45:00|7.57|6.17|7.6|6.2|7.62|6.22|7.56|6.16|0
1721119800000|2024-07-16 08:50:00|7.61|6.21|7.48|6.08|7.61|6.21|7.46|6.06|0
1721120100000|2024-07-16 08:55:00|7.47|6.07|7.42|6.02|7.48|6.08|7.39|5.99|0
1721120400000|2024-07-16 09:00:00|7.4|6|7.38|5.98|7.41|6.01|7.36|5.96|0
1721120700000|2024-07-16 09:05:00|7.4|6|7.47|6.07|7.47|6.07|7.4|6|0
1721121000000|2024-07-16 09:10:00|7.46|6.06|7.4|6|7.47|6.07|7.39|5.99|0
1721121300000|2024-07-16 09:15:00|7.39|5.99|7.38|5.98|7.39|5.99|7.35|5.95|0
1721121600000|2024-07-16 09:20:00|7.39|5.99|7.26|5.86|7.4|6|7.25|5.85|0
1721121900000|2024-07-16 09:25:00|7.25|5.85|7.27|5.87|7.28|5.88|7.25|5.85|0
1721122200000|2024-07-16 09:30:00|7.28|5.88|7.38|5.98|7.48|6.08|7.28|5.88|0
1721122500000|2024-07-16 09:35:00|7.39|5.99|7.44|6.04|7.44|6.04|7.39|5.99|0
1721122800000|2024-07-16 09:40:00|7.43|6.03|7.4|6|7.44|6.04|7.4|6|0
1721123100000|2024-07-16 09:45:00|7.39|5.99|7.35|5.95|7.4|6|7.35|5.95|0
1721123400000|2024-07-16 09:50:00|7.36|5.96|7.34|5.94|7.36|5.96|7.33|5.93|0
1721123700000|2024-07-16 09:55:00|7.37|5.97|7.33|5.93|7.38|5.98|7.32|5.92|0
1721124000000|2024-07-16 10:00:00|7.32|5.92|7.3|5.9|7.33|5.93|7.28|5.88|0
1721124300000|2024-07-16 10:05:00|7.29|5.89|7.28|5.88|7.33|5.93|7.27|5.87|0
1721124600000|2024-07-16 10:10:00|7.29|5.89|7.27|5.87|7.3|5.9|7.25|5.85|0
1721124900000|2024-07-16 10:15:00|7.28|5.88|7.25|5.85|7.29|5.89|7.24|5.84|0
1721125200000|2024-07-16 10:20:00|7.24|5.84|7.22|5.82|7.25|5.85|7.21|5.81|0
1721125500000|2024-07-16 10:25:00|7.21|5.81|7.2|5.8|7.22|5.82|7.19|5.79|0
1721125800000|2024-07-16 10:30:00|7.21|5.81|7.17|5.77|7.21|5.81|7.16|5.76|0
1721126100000|2024-07-16 10:35:00|7.18|5.78|7.21|5.81|7.22|5.82|7.18|5.78|0
1721126400000|2024-07-16 10:40:00|7.22|5.82|7.77|6.37|7.77|6.37|7.17|5.77|0
1721126700000|2024-07-16 10:45:00|7.76|6.36|7.76|6.36|7.76|6.36|7.73|6.33|0
1721127000000|2024-07-16 10:50:00|7.78|6.38|7.78|6.38|7.79|6.39|7.77|6.37|0
1721127300000|2024-07-16 10:55:00|7.79|6.39|7.82|6.42|7.83|6.43|7.78|6.38|0
1721127600000|2024-07-16 11:00:00|7.79|6.39|7.65|6.25|7.91|6.51|7.58|6.18|0
1721127900000|2024-07-16 11:05:00|7.66|6.26|7.67|6.27|7.68|6.28|7.66|6.26|0
1721128200000|2024-07-16 11:10:00|7.68|6.28|7.69|6.29|7.7|6.3|7.67|6.27|0
1721128500000|2024-07-16 11:15:00|7.68|6.28|7.69|6.29|7.69|6.29|7.66|6.26|0
1721128800000|2024-07-16 11:20:00|7.7|6.3|7.75|6.35|7.76|6.36|7.69|6.29|0
1721129100000|2024-07-16 11:25:00|7.74|6.34|7.71|6.31|7.74|6.34|7.68|6.28|0
1721129400000|2024-07-16 11:30:00|7.7|6.3|7.68|6.28|7.71|6.31|7.67|6.27|0
1721129700000|2024-07-16 11:35:00|7.67|6.27|7.72|6.32|7.72|6.32|7.64|6.24|0
1721130000000|2024-07-16 11:40:00|7.71|6.31|7.7|6.3|7.74|6.34|7.7|6.3|0
1721130300000|2024-07-16 11:45:00|7.69|6.29|7.67|6.27|7.71|6.31|7.67|6.27|0
1721130600000|2024-07-16 11:50:00|7.68|6.28|7.67|6.27|7.69|6.29|7.67|6.27|0
1721130900000|2024-07-16 11:55:00|7.68|6.28|7.66|6.26|7.68|6.28|7.65|6.25|0
1721131200000|2024-07-16 12:00:00|7.67|6.27|7.64|6.24|7.67|6.27|7.62|6.22|0
1721131500000|2024-07-16 12:05:00|7.63|6.23|7.64|6.24|7.64|6.24|7.63|6.23|0
1721131800000|2024-07-16 12:10:00|7.65|6.25|7.65|6.25|7.7|6.3|7.64|6.24|0
1721132100000|2024-07-16 12:15:00|7.66|6.26|7.66|6.26|7.68|6.28|7.64|6.24|0
1721132400000|2024-07-16 12:20:00|7.65|6.25|7.64|6.24|7.65|6.25|7.63|6.23|0
1721132700000|2024-07-16 12:25:00|7.63|6.23|7.66|6.26|7.66|6.26|7.63|6.23|0
1721133000000|2024-07-16 12:30:00|7.81|6.41|7.66|6.26|7.83|6.43|7.5|6.1|0
1721133300000|2024-07-16 12:35:00|7.68|6.28|7.68|6.28|7.7|6.3|7.6|6.2|0
1721133600000|2024-07-16 12:40:00|7.67|6.27|7.57|6.17|7.7|6.3|7.57|6.17|0
1721133900000|2024-07-16 12:45:00|7.58|6.18|7.68|6.28|7.68|6.28|7.58|6.18|0
1721134200000|2024-07-16 12:50:00|7.69|6.29|7.72|6.32|7.74|6.34|7.69|6.29|0
1721134500000|2024-07-16 12:55:00|7.73|6.33|7.69|6.29|7.76|6.36|7.69|6.29|0
1721134800000|2024-07-16 13:00:00|7.72|6.32|7.74|6.34|7.77|6.37|7.7|6.3|0
1721135100000|2024-07-16 13:05:00|7.73|6.33|7.64|6.24|7.73|6.33|7.64|6.24|0
1721135400000|2024-07-16 13:10:00|7.63|6.23|7.61|6.21|7.66|6.26|7.61|6.21|0
1721135700000|2024-07-16 13:15:00|7.62|6.22|7.61|6.21|7.64|6.24|7.6|6.2|0
1721136000000|2024-07-16 13:20:00|7.6|6.2|7.62|6.22|7.64|6.24|7.6|6.2|0
1721136300000|2024-07-16 13:25:00|7.63|6.23|7.57|6.17|7.63|6.23|7.55|6.15|0
1721136600000|2024-07-16 13:30:00|7.53|6.13|7.38|5.98|7.67|6.27|7.38|5.98|0
1721136900000|2024-07-16 13:35:00|7.39|5.99|7.32|5.92|7.5|6.1|7.3|5.9|0
1721137200000|2024-07-16 13:40:00|7.34|5.94|7.43|6.03|7.49|6.09|7.32|5.92|0
1721137500000|2024-07-16 13:45:00|7.42|6.02|7.47|6.07|7.47|6.07|7.29|5.89|0
1721137800000|2024-07-16 13:50:00|7.45|6.05|7.35|5.95|7.45|6.05|7.29|5.89|0
1721138100000|2024-07-16 13:55:00|7.34|5.94|7.44|6.04|7.5|6.1|7.32|5.92|0
1721138400000|2024-07-16 14:00:00|7.42|6.02|7.7|6.3|7.72|6.32|7.4|6|0
1721138700000|2024-07-16 14:05:00|7.71|6.31|7.76|6.36|7.82|6.42|7.66|6.26|0
1721139000000|2024-07-16 14:10:00|7.75|6.35|7.66|6.26|7.77|6.37|7.56|6.16|0
1721139300000|2024-07-16 14:15:00|7.68|6.28|7.56|6.16|7.7|6.3|7.54|6.14|0
1721139600000|2024-07-16 14:20:00|7.55|6.15|7.64|6.24|7.68|6.28|7.49|6.09|0
1721139900000|2024-07-16 14:25:00|7.63|6.23|7.54|6.14|7.66|6.26|7.46|6.06|0
1721140200000|2024-07-16 14:30:00|7.56|6.16|7.49|6.09|7.6|6.2|7.44|6.04|0
1721140500000|2024-07-16 14:35:00|7.5|6.1|7.36|5.96|7.58|6.18|7.34|5.94|0
1721140800000|2024-07-16 14:40:00|7.37|5.97|7.33|5.93|7.38|5.98|7.25|5.85|0
1721141100000|2024-07-16 14:45:00|7.35|5.95|7.28|5.88|7.36|5.96|7.25|5.85|0
1721141400000|2024-07-16 14:50:00|7.27|5.87|7.37|5.97|7.49|6.09|7.22|5.82|0
1721141700000|2024-07-16 14:55:00|7.36|5.96|7.43|6.03|7.45|6.05|7.35|5.95|0
1721142000000|2024-07-16 15:00:00|7.45|6.05|7.3|5.9|7.52|6.12|7.28|5.88|0
1721142300000|2024-07-16 15:05:00|7.28|5.88|7.15|5.75|7.31|5.91|7.14|5.74|0
1721142600000|2024-07-16 15:10:00|7.16|5.76|7.22|5.82|7.35|5.95|7.07|5.67|0
1721142900000|2024-07-16 15:15:00|7.21|5.81|7.23|5.83|7.26|5.86|7.21|5.81|0
1721143200000|2024-07-16 15:20:00|7.22|5.82|7.1|5.7|7.29|5.89|7.02|5.62|0
1721143500000|2024-07-16 15:25:00|7.09|5.69|7.18|5.78|7.2|5.8|7.07|5.67|0
1721143800000|2024-07-16 15:30:00|7.19|5.79|7.35|5.95|7.4|6|7.16|5.76|0
1721144100000|2024-07-16 15:35:00|7.36|5.96|7.26|5.86|7.38|5.98|7.25|5.85|0
1721144400000|2024-07-16 15:40:00|7.27|5.87|7.32|5.92|7.34|5.94|7.26|5.86|0
1721144700000|2024-07-16 15:45:00|7.31|5.91|7.37|5.97|7.37|5.97|7.29|5.89|0
1721145000000|2024-07-16 15:50:00|7.36|5.96|7.25|5.85|7.36|5.96|7.22|5.82|0
1721145300000|2024-07-16 15:55:00|7.24|5.84|7.3|5.9|7.33|5.93|7.21|5.81|0
1721145600000|2024-07-16 16:00:00|7.28|5.88|7.24|5.84|7.29|5.89|7.23|5.83|0
1721145900000|2024-07-16 16:05:00|7.23|5.83|7.33|5.93|7.34|5.94|7.21|5.81|0
1721146200000|2024-07-16 16:10:00|7.32|5.92|7.33|5.93|7.46|6.06|7.26|5.86|0
1721146500000|2024-07-16 16:15:00|7.32|5.92|7.4|6|7.56|6.16|7.29|5.89|0
1721146800000|2024-07-16 16:20:00|7.41|6.01|7.39|5.99|7.48|6.08|7.34|5.94|0
1721147100000|2024-07-16 16:25:00|7.4|6|7.44|6.04|7.46|6.06|7.39|5.99|0
1721147400000|2024-07-16 16:30:00|7.45|6.05|7.47|6.07|7.53|6.13|7.42|6.02|0
1721147700000|2024-07-16 16:35:00|7.46|6.06|7.37|5.97|7.47|6.07|7.3|5.9|0
1721148000000|2024-07-16 16:40:00|7.38|5.98|7.45|6.05|7.45|6.05|7.18|5.78|0
1721148300000|2024-07-16 16:45:00|7.44|6.04|7.22|5.82|7.44|6.04|7.22|5.82|0
1721148600000|2024-07-16 16:50:00|7.23|5.83|7.19|5.79|7.25|5.85|7.18|5.78|0
1721148900000|2024-07-16 16:55:00|7.2|5.8|7.09|5.69|7.21|5.81|7.08|5.68|0
1721149200000|2024-07-16 17:00:00|7.11|5.71|7.15|5.75|7.16|5.76|7.1|5.7|0
1721149500000|2024-07-16 17:05:00|7.16|5.76|7.11|5.71|7.21|5.81|7.1|5.7|0
1721149800000|2024-07-16 17:10:00|7.12|5.72|7.23|5.83|7.25|5.85|7.1|5.7|0
1721150100000|2024-07-16 17:15:00|7.21|5.81|7.3|5.9|7.35|5.95|7.21|5.81|0
1721150400000|2024-07-16 17:20:00|7.31|5.91|7.3|5.9|7.32|5.92|7.25|5.85|0
1721150700000|2024-07-16 17:25:00|7.28|5.88|7.32|5.92|7.33|5.93|7.24|5.84|0
1721151000000|2024-07-16 17:30:00|7.37|5.97|7.25|5.85|7.37|5.97|7.24|5.84|0
1721151300000|2024-07-16 17:35:00|7.26|5.86|7.3|5.9|7.33|5.93|7.25|5.85|0
1721151600000|2024-07-16 17:40:00|7.29|5.89|7.29|5.89|7.34|5.94|7.26|5.86|0
1721151900000|2024-07-16 17:45:00|7.28|5.88|7.24|5.84|7.31|5.91|7.18|5.78|0
1721152200000|2024-07-16 17:50:00|7.25|5.85|7.2|5.8|7.27|5.87|7.19|5.79|0
1721152500000|2024-07-16 17:55:00|7.21|5.81|7.18|5.78|7.21|5.81|7.15|5.75|0
1721152800000|2024-07-16 18:00:00|7.19|5.79|7.21|5.81|7.25|5.85|7.19|5.79|0
1721153100000|2024-07-16 18:05:00|7.2|5.8|7.16|5.76|7.2|5.8|7.14|5.74|0
1721153400000|2024-07-16 18:10:00|7.15|5.75|7.2|5.8|7.2|5.8|7.13|5.73|0
1721153700000|2024-07-16 18:15:00|7.19|5.79|7.29|5.89|7.34|5.94|7.19|5.79|0
1721154000000|2024-07-16 18:20:00|7.28|5.88|7.08|5.68|7.31|5.91|7.08|5.68|0
1721154300000|2024-07-16 18:25:00|7.09|5.69|7.12|5.72|7.13|5.73|7.08|5.68|0
1721154600000|2024-07-16 18:30:00|7.14|5.74|7.09|5.69|7.14|5.74|7.07|5.67|0
1721154900000|2024-07-16 18:35:00|7.08|5.68|6.92|5.52|7.09|5.69|6.9|5.5|0
1721155200000|2024-07-16 18:40:00|6.91|5.51|6.85|5.45|6.95|5.55|6.84|5.44|0
1721155500000|2024-07-16 18:45:00|6.86|5.46|6.87|5.47|6.96|5.56|6.83|5.43|0
1721155800000|2024-07-16 18:50:00|6.88|5.48|6.86|5.46|6.94|5.54|6.85|5.45|0
1721156100000|2024-07-16 18:55:00|6.87|5.47|6.79|5.39|6.89|5.49|6.78|5.38|0
1721156400000|2024-07-16 19:00:00|6.81|5.41|6.84|5.44|6.87|5.47|6.78|5.38|0
1721156700000|2024-07-16 19:05:00|6.85|5.45|6.86|5.46|6.91|5.51|6.84|5.44|0
1721157000000|2024-07-16 19:10:00|6.87|5.47|6.84|5.44|6.89|5.49|6.81|5.41|0
1721157300000|2024-07-16 19:15:00|6.86|5.46|6.89|5.49|6.91|5.51|6.85|5.45|0
1721157600000|2024-07-16 19:20:00|6.88|5.48|6.85|5.45|6.92|5.52|6.83|5.43|0
1721157900000|2024-07-16 19:25:00|6.86|5.46|6.81|5.41|6.92|5.52|6.8|5.4|0
1721158200000|2024-07-16 19:30:00|6.83|5.43|6.77|5.37|6.88|5.48|6.75|5.35|0
1721158500000|2024-07-16 19:35:00|6.76|5.36|6.78|5.38|6.85|5.45|6.74|5.34|0
1721158800000|2024-07-16 19:40:00|6.77|5.37|6.84|5.44|6.89|5.49|6.76|5.36|0
1721159100000|2024-07-16 19:45:00|6.83|5.43|6.9|5.5|6.93|5.53|6.83|5.43|0
1721159400000|2024-07-16 19:50:00|6.92|5.52|6.67|5.27|6.92|5.52|6.66|5.26|0
1721159700000|2024-07-16 19:55:00|6.66|5.26|6.7|5.3|6.77|5.37|6.61|5.21|0
1721160000000|2024-07-16 20:00:00|6.67|5.27|6.81|5.41|6.83|5.43|6.67|5.27|0
1721160300000|2024-07-16 20:05:00|6.82|5.42|6.74|5.34|6.85|5.45|6.73|5.33|0
1721160600000|2024-07-16 20:10:00|6.75|5.35|6.77|5.37|6.78|5.38|6.74|5.34|0
1721160900000|2024-07-16 20:15:00|6.96|5.16|6.96|5.16|6.96|5.16|6.92|5.12|0
1721161200000|2024-07-16 20:20:00|6.95|5.15|6.96|5.16|6.98|5.18|6.95|5.15|0
1721161500000|2024-07-16 20:25:00|6.97|5.17|6.93|5.13|6.97|5.17|6.93|5.13|0
1721161800000|2024-07-16 20:30:00|6.94|5.14|6.94|5.14|6.95|5.15|6.93|5.13|0
1721162100000|2024-07-16 20:35:00|6.93|5.13|6.92|5.12|6.94|5.14|6.92|5.12|0
1721162400000|2024-07-16 20:40:00|6.93|5.13|6.93|5.13|6.94|5.14|6.93|5.13|0
1721162700000|2024-07-16 20:45:00|6.94|5.14|6.92|5.12|6.94|5.14|6.92|5.12|0
1721163000000|2024-07-16 20:50:00|6.93|5.13|6.93|5.13|6.94|5.14|6.92|5.12|0
1721163300000|2024-07-16 20:55:00|6.95|5.15|6.95|5.15|6.95|5.15|6.94|5.14|0
1721163600000|2024-07-16 21:00:00|6.94|5.14|6.96|5.16|6.98|5.18|6.94|5.14|0
1721163900000|2024-07-16 21:05:00|6.95|5.15|6.95|5.15|6.96|5.16|6.95|5.15|0
1721164200000|2024-07-16 21:10:00|6.93|5.13|6.94|5.14|6.95|5.15|6.92|5.12|0
1721164500000|2024-07-16 21:15:00|6.93|5.13|6.93|5.13|6.93|5.13|6.93|5.13|0
1721165100000|2024-07-16 21:25:00|6.94|5.14|6.92|5.12|6.94|5.14|6.91|5.11|0
1721165400000|2024-07-16 21:30:00|6.91|5.11|6.91|5.11|6.91|5.11|6.91|5.11|0
1721166000000|2024-07-16 21:40:00|6.92|5.12|6.92|5.12|6.92|5.12|6.92|5.12|0
1721166300000|2024-07-16 21:45:00|6.91|5.11|6.92|5.12|6.92|5.12|6.91|5.11|0
1721166600000|2024-07-16 21:50:00|6.93|5.13|6.92|5.12|6.93|5.13|6.92|5.12|0
1721166900000|2024-07-16 21:55:00|6.91|5.11|6.93|5.13|6.93|5.13|6.91|5.11|0
1721167200000|2024-07-16 22:00:00|6.96|5.16|6.93|5.13|6.98|5.18|6.9|5.1|0
1721167500000|2024-07-16 22:05:00|6.94|5.14|6.93|5.13|6.95|5.15|6.93|5.13|0
1721167800000|2024-07-16 22:10:00|6.94|5.14|6.91|5.11|6.94|5.14|6.91|5.11|0
1721168100000|2024-07-16 22:15:00|6.9|5.1|6.9|5.1|6.92|5.12|6.89|5.09|0
1721168400000|2024-07-16 22:20:00|6.91|5.11|6.91|5.11|6.93|5.13|6.9|5.1|0
1721168700000|2024-07-16 22:25:00|6.9|5.1|6.9|5.1|6.91|5.11|6.9|5.1|0
1721169000000|2024-07-16 22:30:00|6.91|5.11|6.89|5.09|6.91|5.11|6.88|5.08|0
1721169300000|2024-07-16 22:35:00|6.9|5.1|6.9|5.1|6.91|5.11|6.9|5.1|0
1721169600000|2024-07-16 22:40:00|6.91|5.11|6.89|5.09|6.91|5.11|6.87|5.07|0
1721169900000|2024-07-16 22:45:00|6.9|5.1|6.91|5.11|6.91|5.11|6.89|5.09|0
1721170200000|2024-07-16 22:50:00|6.9|5.1|6.91|5.11|6.91|5.11|6.89|5.09|0
1721170500000|2024-07-16 22:55:00|6.9|5.1|6.9|5.1|6.91|5.11|6.89|5.09|0
1721170800000|2024-07-16 23:00:00|6.89|5.09|6.93|5.13|6.93|5.13|6.89|5.09|0
1721171100000|2024-07-16 23:05:00|6.94|5.14|6.95|5.15|6.96|5.16|6.92|5.12|0
1721171400000|2024-07-16 23:10:00|6.96|5.16|6.96|5.16|6.97|5.17|6.95|5.15|0
1721171700000|2024-07-16 23:15:00|6.97|5.17|7.01|5.21|7.01|5.21|6.96|5.16|0
1721172000000|2024-07-16 23:20:00|7.02|5.22|7.02|5.22|7.03|5.23|7|5.2|0
1721172300000|2024-07-16 23:25:00|7.01|5.21|6.99|5.19|7.01|5.21|6.98|5.18|0
1721172600000|2024-07-16 23:30:00|7|5.2|6.97|5.17|7|5.2|6.97|5.17|0
1721172900000|2024-07-16 23:35:00|6.98|5.18|6.98|5.18|6.99|5.19|6.97|5.17|0
1721173200000|2024-07-16 23:40:00|6.99|5.19|6.98|5.18|6.99|5.19|6.97|5.17|0
1721173500000|2024-07-16 23:45:00|6.99|5.19|6.99|5.19|7|5.2|6.98|5.18|0
1721173800000|2024-07-16 23:50:00|6.98|5.18|6.98|5.18|6.99|5.19|6.97|5.17|0
1721174100000|2024-07-16 23:55:00|6.97|5.17|6.99|5.19|6.99|5.19|6.97|5.17|0
1721174400000|2024-07-17 00:00:00|6.98|5.18|7.01|5.21|7.02|5.22|6.98|5.18|0
1721174700000|2024-07-17 00:05:00|7.02|5.22|7.02|5.22|7.03|5.23|7.01|5.21|0
1721175000000|2024-07-17 00:10:00|7.03|5.23|7.02|5.22|7.03|5.23|7.01|5.21|0
1721175300000|2024-07-17 00:15:00|6.82|5.42|6.83|5.43|6.84|5.44|6.81|5.41|0
1721175600000|2024-07-17 00:20:00|6.82|5.42|6.84|5.44|6.85|5.45|6.82|5.42|0
1721175900000|2024-07-17 00:25:00|6.83|5.43|6.81|5.41|6.83|5.43|6.8|5.4|0
1721176200000|2024-07-17 00:30:00|6.8|5.4|6.8|5.4|6.81|5.41|6.79|5.39|0
1721176500000|2024-07-17 00:35:00|6.81|5.41|6.79|5.39|6.81|5.41|6.78|5.38|0
1721176800000|2024-07-17 00:40:00|6.78|5.38|6.75|5.35|6.79|5.39|6.75|5.35|0
1721177100000|2024-07-17 00:45:00|6.76|5.36|6.79|5.39|6.81|5.41|6.76|5.36|0
1721177400000|2024-07-17 00:50:00|6.8|5.4|6.8|5.4|6.81|5.41|6.8|5.4|0
1721177700000|2024-07-17 00:55:00|6.81|5.41|6.8|5.4|6.81|5.41|6.8|5.4|0
1721178000000|2024-07-17 01:00:00|6.96|5.56|7.33|5.93|7.36|5.96|6.96|5.56|0
1721178300000|2024-07-17 01:05:00|7.32|5.92|7.32|5.92|7.32|5.92|7.3|5.9|0
1721178600000|2024-07-17 01:10:00|7.33|5.93|7.32|5.92|7.33|5.93|7.32|5.92|0
1721178900000|2024-07-17 01:15:00|7.31|5.91|7.31|5.91|7.33|5.93|7.31|5.91|0
1721179200000|2024-07-17 01:20:00|7.32|5.92|7.31|5.91|7.32|5.92|7.3|5.9|0
1721179500000|2024-07-17 01:25:00|7.3|5.9|7.3|5.9|7.31|5.91|7.29|5.89|0
1721179800000|2024-07-17 01:30:00|7.31|5.91|7.32|5.92|7.32|5.92|7.3|5.9|0
1721180100000|2024-07-17 01:35:00|7.33|5.93|7.29|5.89|7.33|5.93|7.29|5.89|0
1721180400000|2024-07-17 01:40:00|7.28|5.88|7.31|5.91|7.33|5.93|7.28|5.88|0
1721180700000|2024-07-17 01:45:00|7.32|5.92|7.3|5.9|7.32|5.92|7.29|5.89|0
1721181000000|2024-07-17 01:50:00|7.29|5.89|7.3|5.9|7.31|5.91|7.28|5.88|0
1721181300000|2024-07-17 01:55:00|7.29|5.89|7.31|5.91|7.32|5.92|7.29|5.89|0
1721181600000|2024-07-17 02:00:00|7.3|5.9|7.32|5.92|7.33|5.93|7.3|5.9|0
1721181900000|2024-07-17 02:05:00|7.33|5.93|7.3|5.9|7.33|5.93|7.29|5.89|0
1721182200000|2024-07-17 02:10:00|7.29|5.89|7.29|5.89|7.3|5.9|7.29|5.89|0
1721182500000|2024-07-17 02:15:00|7.28|5.88|7.27|5.87|7.3|5.9|7.27|5.87|0
1721182800000|2024-07-17 02:20:00|7.28|5.88|7.29|5.89|7.29|5.89|7.27|5.87|0
1721183100000|2024-07-17 02:25:00|7.3|5.9|7.3|5.9|7.31|5.91|7.3|5.9|0
1721183400000|2024-07-17 02:30:00|7.29|5.89|7.28|5.88|7.29|5.89|7.27|5.87|0
1721183700000|2024-07-17 02:35:00|7.27|5.87|7.25|5.85|7.28|5.88|7.25|5.85|0
1721184000000|2024-07-17 02:40:00|7.24|5.84|7.24|5.84|7.24|5.84|7.23|5.83|0
1721184300000|2024-07-17 02:45:00|7.23|5.83|7.23|5.83|7.24|5.84|7.23|5.83|0
1721184600000|2024-07-17 02:50:00|7.24|5.84|7.25|5.85|7.25|5.85|7.24|5.84|0
1721184900000|2024-07-17 02:55:00|7.24|5.84|7.29|5.89|7.29|5.89|7.24|5.84|0
1721185200000|2024-07-17 03:00:00|7.28|5.88|7.29|5.89|7.29|5.89|7.27|5.87|0
1721185500000|2024-07-17 03:05:00|7.28|5.88|7.3|5.9|7.3|5.9|7.28|5.88|0
1721185800000|2024-07-17 03:10:00|7.31|5.91|7.32|5.92|7.33|5.93|7.3|5.9|0
1721186100000|2024-07-17 03:15:00|7.33|5.93|7.31|5.91|7.33|5.93|7.3|5.9|0
1721186400000|2024-07-17 03:20:00|7.3|5.9|7.33|5.93|7.33|5.93|7.3|5.9|0
1721186700000|2024-07-17 03:25:00|7.32|5.92|7.27|5.87|7.32|5.92|7.27|5.87|0
1721187000000|2024-07-17 03:30:00|7.26|5.86|7.27|5.87|7.27|5.87|7.26|5.86|0
1721187300000|2024-07-17 03:35:00|7.26|5.86|7.29|5.89|7.29|5.89|7.26|5.86|0
1721187600000|2024-07-17 03:40:00|7.3|5.9|7.34|5.94|7.34|5.94|7.29|5.89|0
1721187900000|2024-07-17 03:45:00|7.35|5.95|7.34|5.94|7.39|5.99|7.34|5.94|0
1721188200000|2024-07-17 03:50:00|7.33|5.93|7.34|5.94|7.34|5.94|7.31|5.91|0
1721188500000|2024-07-17 03:55:00|7.33|5.93|7.33|5.93|7.34|5.94|7.33|5.93|0
1721188800000|2024-07-17 04:00:00|7.32|5.92|7.33|5.93|7.34|5.94|7.31|5.91|0
1721189100000|2024-07-17 04:05:00|7.32|5.92|7.34|5.94|7.34|5.94|7.32|5.92|0
1721189400000|2024-07-17 04:10:00|7.35|5.95|7.34|5.94|7.35|5.95|7.34|5.94|0
1721190000000|2024-07-17 04:20:00|7.33|5.93|7.34|5.94|7.34|5.94|7.32|5.92|0
1721190300000|2024-07-17 04:25:00|7.33|5.93|7.34|5.94|7.34|5.94|7.33|5.93|0
1721190600000|2024-07-17 04:30:00|7.33|5.93|7.36|5.96|7.36|5.96|7.33|5.93|0
1721190900000|2024-07-17 04:35:00|7.35|5.95|7.36|5.96|7.37|5.97|7.35|5.95|0
1721191200000|2024-07-17 04:40:00|7.35|5.95|7.37|5.97|7.38|5.98|7.35|5.95|0
1721191500000|2024-07-17 04:45:00|7.38|5.98|7.37|5.97|7.38|5.98|7.37|5.97|0
1721191800000|2024-07-17 04:50:00|7.38|5.98|7.39|5.99|7.4|6|7.38|5.98|0
1721192100000|2024-07-17 04:55:00|7.38|5.98|7.36|5.96|7.38|5.98|7.36|5.96|0
1721192400000|2024-07-17 05:00:00|7.35|5.95|7.36|5.96|7.36|5.96|7.33|5.93|0
1721192700000|2024-07-17 05:05:00|7.37|5.97|7.39|5.99|7.41|6.01|7.37|5.97|0
1721193000000|2024-07-17 05:10:00|7.4|6|7.42|6.02|7.43|6.03|7.4|6|0
1721193300000|2024-07-17 05:15:00|7.41|6.01|7.41|6.01|7.42|6.02|7.4|6|0
1721193600000|2024-07-17 05:20:00|7.42|6.02|7.41|6.01|7.42|6.02|7.4|6|0
1721193900000|2024-07-17 05:25:00|7.42|6.02|7.42|6.02|7.42|6.02|7.4|6|0
1721194200000|2024-07-17 05:30:00|7.43|6.03|7.42|6.02|7.43|6.03|7.41|6.01|0
1721194500000|2024-07-17 05:35:00|7.41|6.01|7.39|5.99|7.41|6.01|7.38|5.98|0
1721194800000|2024-07-17 05:40:00|7.38|5.98|7.4|6|7.41|6.01|7.38|5.98|0
1721195100000|2024-07-17 05:45:00|7.39|5.99|7.41|6.01|7.41|6.01|7.39|5.99|0
1721195400000|2024-07-17 05:50:00|7.42|6.02|7.43|6.03|7.43|6.03|7.39|5.99|0
1721195700000|2024-07-17 05:55:00|7.44|6.04|7.46|6.06|7.46|6.06|7.42|6.02|0
1721196000000|2024-07-17 06:00:00|7.45|6.05|7.48|6.08|7.48|6.08|7.44|6.04|0
1721196300000|2024-07-17 06:05:00|7.47|6.07|7.55|6.15|7.55|6.15|7.46|6.06|0
1721196600000|2024-07-17 06:10:00|7.54|6.14|7.56|6.16|7.56|6.16|7.53|6.13|0
1721196900000|2024-07-17 06:15:00|7.55|6.15|7.77|6.37|7.79|6.39|7.55|6.15|0
1721197200000|2024-07-17 06:20:00|7.78|6.38|7.96|6.56|7.98|6.58|7.75|6.35|0
1721197500000|2024-07-17 06:25:00|7.95|6.55|7.89|6.49|8|6.6|7.89|6.49|0
1721197800000|2024-07-17 06:30:00|7.9|6.5|7.76|6.36|7.95|6.55|7.76|6.36|0
1721198100000|2024-07-17 06:35:00|7.75|6.35|7.83|6.43|7.83|6.43|7.69|6.29|0
1721198400000|2024-07-17 06:40:00|7.84|6.44|7.8|6.4|7.84|6.44|7.78|6.38|0
1721198700000|2024-07-17 06:45:00|7.79|6.39|7.82|6.42|7.84|6.44|7.78|6.38|0
1721199000000|2024-07-17 06:50:00|7.81|6.41|7.81|6.41|7.83|6.43|7.78|6.38|0
1721199300000|2024-07-17 06:55:00|7.8|6.4|7.77|6.37|7.82|6.42|7.76|6.36|0
1721199600000|2024-07-17 07:00:00|7.76|6.36|7.97|6.57|7.97|6.57|7.75|6.35|0
1721199900000|2024-07-17 07:05:00|7.98|6.58|7.92|6.52|8.06|6.66|7.92|6.52|0
1721200200000|2024-07-17 07:10:00|7.93|6.53|7.92|6.52|8|6.6|7.9|6.5|0
1721200500000|2024-07-17 07:15:00|7.91|6.51|7.93|6.53|7.97|6.57|7.89|6.49|0
1721200800000|2024-07-17 07:20:00|7.94|6.54|7.94|6.54|7.99|6.59|7.92|6.52|0
1721201100000|2024-07-17 07:25:00|7.93|6.53|7.94|6.54|7.97|6.57|7.91|6.51|0
1721201400000|2024-07-17 07:30:00|7.93|6.53|7.91|6.51|7.96|6.56|7.88|6.48|0
1721201700000|2024-07-17 07:35:00|7.92|6.52|7.96|6.56|7.97|6.57|7.87|6.47|0
1721202000000|2024-07-17 07:40:00|7.95|6.55|7.96|6.56|8.04|6.64|7.92|6.52|0
1721202300000|2024-07-17 07:45:00|7.97|6.57|8.05|6.65|8.05|6.65|7.95|6.55|0
1721202600000|2024-07-17 07:50:00|8.06|6.66|8.11|6.71|8.12|6.72|8.03|6.63|0
1721202900000|2024-07-17 07:55:00|8.1|6.7|8.17|6.77|8.23|6.83|8.1|6.7|0
1721203200000|2024-07-17 08:00:00|8.16|6.76|8.12|6.72|8.25|6.85|8.12|6.72|0
1721203500000|2024-07-17 08:05:00|8.13|6.73|8.05|6.65|8.27|6.87|7.92|6.52|0
1721203800000|2024-07-17 08:10:00|8.06|6.66|8.25|6.85|8.29|6.89|8.04|6.64|0
1721204100000|2024-07-17 08:15:00|8.26|6.86|8.49|7.09|8.5|7.1|8.23|6.83|0
1721204400000|2024-07-17 08:20:00|8.5|7.1|8.56|7.16|8.56|7.16|8.47|7.07|0
1721204700000|2024-07-17 08:25:00|8.57|7.17|8.52|7.12|8.58|7.18|8.47|7.07|0
1721205000000|2024-07-17 08:30:00|8.5|7.1|8.43|7.03|8.51|7.11|8.42|7.02|0
1721205300000|2024-07-17 08:35:00|8.42|7.02|8.28|6.88|8.47|7.07|8.25|6.85|0
1721205600000|2024-07-17 08:40:00|8.29|6.89|8.33|6.93|8.34|6.94|8.26|6.86|0
1721205900000|2024-07-17 08:45:00|8.32|6.92|8.19|6.79|8.33|6.93|8.19|6.79|0
1721206200000|2024-07-17 08:50:00|8.16|6.76|8.12|6.72|8.17|6.77|8.1|6.7|0
1721206500000|2024-07-17 08:55:00|8.13|6.73|8.12|6.72|8.19|6.79|8.11|6.71|0
1721206800000|2024-07-17 09:00:00|8.13|6.73|8.16|6.76|8.16|6.76|8.11|6.71|0
1721207100000|2024-07-17 09:05:00|8.17|6.77|8.12|6.72|8.18|6.78|8.12|6.72|0
1721207400000|2024-07-17 09:10:00|8.13|6.73|8.11|6.71|8.13|6.73|8.08|6.68|0
1721207700000|2024-07-17 09:15:00|8.12|6.72|8.11|6.71|8.15|6.75|8.1|6.7|0
1721208000000|2024-07-17 09:20:00|8.1|6.7|8.13|6.73|8.15|6.75|8.08|6.68|0
1721208300000|2024-07-17 09:25:00|8.12|6.72|8.18|6.78|8.18|6.78|8.12|6.72|0
1721208600000|2024-07-17 09:30:00|8.19|6.79|8.1|6.7|8.25|6.85|8.1|6.7|0
1721208900000|2024-07-17 09:35:00|8.11|6.71|8.13|6.73|8.15|6.75|8.1|6.7|0
1721209200000|2024-07-17 09:40:00|8.14|6.74|8.11|6.71|8.15|6.75|8.1|6.7|0
1721209500000|2024-07-17 09:45:00|8.12|6.72|8.12|6.72|8.13|6.73|8.05|6.65|0
1721209800000|2024-07-17 09:50:00|8.13|6.73|8.15|6.75|8.17|6.77|8.13|6.73|0
1721210100000|2024-07-17 09:55:00|8.16|6.76|8.1|6.7|8.16|6.76|8.09|6.69|0
1721210400000|2024-07-17 10:00:00|8.11|6.71|8.09|6.69|8.12|6.72|8.09|6.69|0
1721210700000|2024-07-17 10:05:00|8.1|6.7|8.09|6.69|8.1|6.7|8.08|6.68|0
1721211000000|2024-07-17 10:10:00|8.1|6.7|8.07|6.67|8.11|6.71|8.07|6.67|0
1721211300000|2024-07-17 10:15:00|8.08|6.68|8.1|6.7|8.12|6.72|8.07|6.67|0
1721211600000|2024-07-17 10:20:00|8.22|6.82|8.13|6.73|8.26|6.86|8.09|6.69|0
1721211900000|2024-07-17 10:25:00|8.14|6.74|8.04|6.64|8.14|6.74|8.02|6.62|0
1721212200000|2024-07-17 10:30:00|8.05|6.65|8.05|6.65|8.11|6.71|8.04|6.64|0
1721212500000|2024-07-17 10:35:00|8.04|6.64|8.06|6.66|8.1|6.7|8.04|6.64|0
1721212800000|2024-07-17 10:40:00|8.05|6.65|8.07|6.67|8.08|6.68|8|6.6|0
1721213100000|2024-07-17 10:45:00|8.08|6.68|8.12|6.72|8.12|6.72|8.05|6.65|0
1721213400000|2024-07-17 10:50:00|8.13|6.73|8.12|6.72|8.28|6.88|8.11|6.71|0
1721213700000|2024-07-17 10:55:00|8.14|6.74|8.11|6.71|8.17|6.77|8.1|6.7|0
1721214000000|2024-07-17 11:00:00|8.08|6.68|8.2|6.8|8.22|6.82|8.02|6.62|0
1721214300000|2024-07-17 11:05:00|8.19|6.79|8.32|6.92|8.37|6.97|8.19|6.79|0
1721214600000|2024-07-17 11:10:00|8.33|6.93|8.36|6.96|8.39|6.99|8.24|6.84|0
1721214900000|2024-07-17 11:15:00|8.37|6.97|8.5|7.1|8.53|7.13|8.23|6.83|0
1721215200000|2024-07-17 11:20:00|8.49|7.09|8.59|7.19|8.59|7.19|8.48|7.08|0
1721215500000|2024-07-17 11:25:00|8.58|7.18|8.52|7.12|8.59|7.19|8.52|7.12|0
1721215800000|2024-07-17 11:30:00|8.53|7.13|8.68|7.28|8.69|7.29|8.52|7.12|0
1721216100000|2024-07-17 11:35:00|8.67|7.27|8.48|7.08|8.67|7.27|8.38|6.98|0
1721216400000|2024-07-17 11:40:00|8.49|7.09|8.43|7.03|8.55|7.15|8.41|7.01|0
1721216700000|2024-07-17 11:45:00|8.45|7.05|8.2|6.8|8.57|7.17|8.13|6.73|0
1721217000000|2024-07-17 11:50:00|8.21|6.81|8.15|6.75|8.21|6.81|8.12|6.72|0
1721217300000|2024-07-17 11:55:00|8.14|6.74|8.13|6.73|8.15|6.75|8.09|6.69|0
1721217600000|2024-07-17 12:00:00|8.15|6.75|8.14|6.74|8.18|6.78|8.1|6.7|0
1721217900000|2024-07-17 12:05:00|8.16|6.76|8.2|6.8|8.23|6.83|8.16|6.76|0
1721218200000|2024-07-17 12:10:00|8.19|6.79|8.1|6.7|8.2|6.8|8.06|6.66|0
1721218500000|2024-07-17 12:15:00|8.11|6.71|8.08|6.68|8.11|6.71|8.03|6.63|0
1721218800000|2024-07-17 12:20:00|8.09|6.69|8.09|6.69|8.14|6.74|8.07|6.67|0
1721219100000|2024-07-17 12:25:00|8.08|6.68|8.11|6.71|8.11|6.71|8.06|6.66|0
1721219400000|2024-07-17 12:30:00|8.12|6.72|8.08|6.68|8.15|6.75|8.08|6.68|0
1721219700000|2024-07-17 12:35:00|8.07|6.67|8.21|6.81|8.27|6.87|8.07|6.67|0
1721220000000|2024-07-17 12:40:00|8.22|6.82|8.23|6.83|8.3|6.9|8.19|6.79|0
1721220300000|2024-07-17 12:45:00|8.22|6.82|8.28|6.88|8.28|6.88|8.15|6.75|0
1721220600000|2024-07-17 12:50:00|8.3|6.9|8.32|6.92|8.34|6.94|8.13|6.73|0
1721220900000|2024-07-17 12:55:00|8.31|6.91|8.37|6.97|8.42|7.02|8.28|6.88|0
1721221200000|2024-07-17 13:00:00|8.38|6.98|8.34|6.94|8.42|7.02|8.34|6.94|0
1721221500000|2024-07-17 13:05:00|8.35|6.95|8.3|6.9|8.35|6.95|8.27|6.87|0
1721221800000|2024-07-17 13:10:00|8.29|6.89|8.36|6.96|8.4|7|8.29|6.89|0
1721222100000|2024-07-17 13:15:00|8.35|6.95|8.44|7.04|8.47|7.07|8.35|6.95|0
1721222400000|2024-07-17 13:20:00|8.45|7.05|8.42|7.02|8.45|7.05|8.37|6.97|0
1721222700000|2024-07-17 13:25:00|8.44|7.04|8.5|7.1|8.54|7.14|8.41|7.01|0
1721223000000|2024-07-17 13:30:00|8.47|7.07|8.17|6.77|8.47|7.07|8.13|6.73|0
1721223300000|2024-07-17 13:35:00|8.15|6.75|8.29|6.89|8.29|6.89|8.03|6.63|0
1721223600000|2024-07-17 13:40:00|8.13|6.73|8.21|6.81|8.24|6.84|8.06|6.66|0
1721223900000|2024-07-17 13:45:00|8.2|6.8|8.09|6.69|8.24|6.84|8|6.6|0
1721224200000|2024-07-17 13:50:00|8.1|6.7|7.91|6.51|8.11|6.71|7.85|6.45|0
1721224500000|2024-07-17 13:55:00|7.88|6.48|8|6.6|8.09|6.69|7.86|6.46|0
1721224800000|2024-07-17 14:00:00|8.01|6.61|8.25|6.85|8.28|6.88|8.01|6.61|0
1721225100000|2024-07-17 14:05:00|8.24|6.84|8.57|7.17|8.58|7.18|8.01|6.61|0
1721225400000|2024-07-17 14:10:00|8.54|7.14|8.32|6.92|8.62|7.22|8.28|6.88|0
1721225700000|2024-07-17 14:15:00|8.35|6.95|8.16|6.76|8.38|6.98|8.15|6.75|0
1721226000000|2024-07-17 14:20:00|8.17|6.77|8.26|6.86|8.31|6.91|8.17|6.77|0
1721226300000|2024-07-17 14:25:00|8.3|6.9|8.36|6.96|8.41|7.01|8.25|6.85|0
1721226600000|2024-07-17 14:30:00|8.38|6.98|8.3|6.9|8.44|7.04|8.24|6.84|0
1721226900000|2024-07-17 14:35:00|8.31|6.91|8.44|7.04|8.49|7.09|8.25|6.85|0
1721227200000|2024-07-17 14:40:00|8.43|7.03|8.14|6.74|8.45|7.05|8.13|6.73|0
1721227500000|2024-07-17 14:45:00|8.16|6.76|8.44|7.04|8.45|7.05|8.16|6.76|0
1721227800000|2024-07-17 14:50:00|8.43|7.03|8.46|7.06|8.47|7.07|8.41|7.01|0
1721228100000|2024-07-17 14:55:00|8.45|7.05|8.52|7.12|8.54|7.14|8.35|6.95|0
1721228400000|2024-07-17 15:00:00|8.51|7.11|8.59|7.19|8.61|7.21|8.47|7.07|0
1721228700000|2024-07-17 15:05:00|8.58|7.18|8.39|6.99|8.62|7.22|8.39|6.99|0
1721229000000|2024-07-17 15:10:00|8.41|7.01|8.53|7.13|8.58|7.18|8.4|7|0
1721229300000|2024-07-17 15:15:00|8.52|7.12|8.43|7.03|8.58|7.18|8.4|7|0
1721229600000|2024-07-17 15:20:00|8.45|7.05|8.5|7.1|8.5|7.1|8.34|6.94|0
1721229900000|2024-07-17 15:25:00|8.51|7.11|8.46|7.06|8.66|7.26|8.4|7|0
1721230200000|2024-07-17 15:30:00|8.48|7.08|8.5|7.1|8.59|7.19|8.43|7.03|0
1721230500000|2024-07-17 15:35:00|8.51|7.11|8.49|7.09|8.57|7.17|8.46|7.06|0
1721230800000|2024-07-17 15:40:00|8.48|7.08|8.56|7.16|8.67|7.27|8.45|7.05|0
1721231100000|2024-07-17 15:45:00|8.58|7.18|8.62|7.22|8.64|7.24|8.55|7.15|0
1721231400000|2024-07-17 15:50:00|8.61|7.21|8.75|7.35|8.85|7.45|8.53|7.13|0
1721231700000|2024-07-17 15:55:00|8.74|7.34|8.66|7.26|8.77|7.37|8.65|7.25|0
1721232000000|2024-07-17 16:00:00|8.67|7.27|8.73|7.33|8.79|7.39|8.62|7.22|0
1721232300000|2024-07-17 16:05:00|8.74|7.34|8.83|7.43|8.85|7.45|8.72|7.32|0
1721232600000|2024-07-17 16:10:00|8.84|7.44|9.13|7.73|9.15|7.75|8.83|7.43|0
1721232900000|2024-07-17 16:15:00|9.12|7.72|9.12|7.72|9.23|7.83|9.06|7.66|0
1721233200000|2024-07-17 16:20:00|9.11|7.71|9.15|7.75|9.17|7.77|9.05|7.65|0
1721233500000|2024-07-17 16:25:00|9.13|7.73|9.22|7.82|9.24|7.84|9.11|7.71|0
1721233800000|2024-07-17 16:30:00|9.23|7.83|9.22|7.82|9.25|7.85|9.13|7.73|0
1721234100000|2024-07-17 16:35:00|9.21|7.81|9.24|7.84|9.31|7.91|9.17|7.77|0
1721234400000|2024-07-17 16:40:00|9.23|7.83|9.5|8.1|9.51|8.11|9.23|7.83|0
1721234700000|2024-07-17 16:45:00|9.48|8.08|9.44|8.04|9.52|8.12|9.44|8.04|0
1721235000000|2024-07-17 16:50:00|9.47|8.07|9.32|7.92|9.49|8.09|9.3|7.9|0
1721235300000|2024-07-17 16:55:00|9.31|7.91|9.19|7.79|9.35|7.95|9.17|7.77|0
1721235600000|2024-07-17 17:00:00|9.18|7.78|9.31|7.91|9.34|7.94|9.18|7.78|0
1721235900000|2024-07-17 17:05:00|9.3|7.9|9.57|8.17|9.57|8.17|9.29|7.89|0
1721236200000|2024-07-17 17:10:00|9.53|8.13|9.59|8.19|9.61|8.21|9.48|8.08|0
1721236500000|2024-07-17 17:15:00|9.6|8.2|9.46|8.06|9.67|8.27|9.39|7.99|0
1721236800000|2024-07-17 17:20:00|9.48|8.08|9.52|8.12|9.54|8.14|9.41|8.01|0
1721237100000|2024-07-17 17:25:00|9.53|8.13|9.41|8.01|9.53|8.13|9.23|7.83|0
1721237400000|2024-07-17 17:30:00|9.43|8.03|9.29|7.89|9.44|8.04|9.22|7.82|0
1721237700000|2024-07-17 17:35:00|9.27|7.87|9.52|8.12|9.53|8.13|9.22|7.82|0
1721238000000|2024-07-17 17:40:00|9.51|8.11|9.54|8.14|9.58|8.18|9.48|8.08|0
1721238300000|2024-07-17 17:45:00|9.55|8.15|9.51|8.11|9.56|8.16|9.42|8.02|0
1721238600000|2024-07-17 17:50:00|9.5|8.1|9.57|8.17|9.58|8.18|9.44|8.04|0
1721238900000|2024-07-17 17:55:00|9.56|8.16|9.93|8.53|9.93|8.53|9.45|8.05|0
1721239200000|2024-07-17 18:00:00|9.66|8.26|9.68|8.28|9.84|8.44|9.6|8.2|0
1721239500000|2024-07-17 18:05:00|9.69|8.29|9.55|8.15|9.74|8.34|9.51|8.11|0
1721239800000|2024-07-17 18:10:00|9.56|8.16|9.54|8.14|9.57|8.17|9.43|8.03|0
1721240100000|2024-07-17 18:15:00|9.55|8.15|9.37|7.97|9.55|8.15|9.36|7.96|0
1721240400000|2024-07-17 18:20:00|9.36|7.96|9.36|7.96|9.4|8|9.27|7.87|0
1721240700000|2024-07-17 18:25:00|9.35|7.95|9.3|7.9|9.42|8.02|9.26|7.86|0
1721241000000|2024-07-17 18:30:00|9.31|7.91|9.12|7.72|9.33|7.93|8.99|7.59|0
1721241300000|2024-07-17 18:35:00|9.14|7.74|9.19|7.79|9.21|7.81|9.04|7.64|0
1721241600000|2024-07-17 18:40:00|9.18|7.78|9.19|7.79|9.21|7.81|9.11|7.71|0
1721241900000|2024-07-17 18:45:00|9.2|7.8|9.28|7.88|9.3|7.9|9.12|7.72|0
1721242200000|2024-07-17 18:50:00|9.29|7.89|9.38|7.98|9.39|7.99|9.2|7.8|0
1721242500000|2024-07-17 18:55:00|9.35|7.95|9.31|7.91|9.38|7.98|9.27|7.87|0
1721242800000|2024-07-17 19:00:00|9.29|7.89|9.37|7.97|9.39|7.99|9.22|7.82|0
1721243100000|2024-07-17 19:05:00|9.36|7.96|9.36|7.96|9.47|8.07|9.28|7.88|0
1721243400000|2024-07-17 19:10:00|9.34|7.94|9.26|7.86|9.34|7.94|9.12|7.72|0
1721243700000|2024-07-17 19:15:00|9.25|7.85|9.26|7.86|9.33|7.93|9.18|7.78|0
1721244000000|2024-07-17 19:20:00|9.25|7.85|9.05|7.65|9.27|7.87|9.03|7.63|0
1721244300000|2024-07-17 19:25:00|9.08|7.68|9.07|7.67|9.15|7.75|9.02|7.62|0
1721244600000|2024-07-17 19:30:00|9.08|7.68|9.15|7.75|9.17|7.77|8.99|7.59|0
1721244900000|2024-07-17 19:35:00|9.16|7.76|9.31|7.91|9.32|7.92|9.14|7.74|0
1721245200000|2024-07-17 19:40:00|9.27|7.87|9.36|7.96|9.4|8|9.25|7.85|0
1721245500000|2024-07-17 19:45:00|9.37|7.97|9.29|7.89|9.42|8.02|9.27|7.87|0
1721245800000|2024-07-17 19:50:00|9.26|7.86|9.35|7.95|9.37|7.97|9.12|7.72|0
1721246100000|2024-07-17 19:55:00|9.4|8|9.46|8.06|9.46|8.06|9.3|7.9|0
1721246400000|2024-07-17 20:00:00|9.5|8.1|9.51|8.11|9.68|8.28|9.47|8.07|0
1721246700000|2024-07-17 20:05:00|9.5|8.1|9.54|8.14|9.61|8.21|9.49|8.09|0
1721247000000|2024-07-17 20:10:00|9.55|8.15|9.41|8.01|9.56|8.16|9.4|8|0
1721247300000|2024-07-17 20:15:00|9.61|7.81|9.65|7.85|9.65|7.85|9.59|7.79|0
1721247600000|2024-07-17 20:20:00|9.63|7.83|9.56|7.76|9.63|7.83|9.56|7.76|0
1721247900000|2024-07-17 20:25:00|9.55|7.75|9.54|7.74|9.57|7.77|9.54|7.74|0
1721248200000|2024-07-17 20:30:00|9.53|7.73|9.52|7.72|9.53|7.73|9.51|7.71|0
1721248500000|2024-07-17 20:35:00|9.53|7.73|9.51|7.71|9.53|7.73|9.48|7.68|0
1721248800000|2024-07-17 20:40:00|9.52|7.72|9.52|7.72|9.54|7.74|9.5|7.7|0
1721249100000|2024-07-17 20:45:00|9.53|7.73|9.5|7.7|9.54|7.74|9.49|7.69|0
1721249400000|2024-07-17 20:50:00|9.51|7.71|9.52|7.72|9.52|7.72|9.51|7.71|0
1721249700000|2024-07-17 20:55:00|9.51|7.71|9.44|7.64|9.52|7.72|9.43|7.63|0
1721250000000|2024-07-17 21:00:00|9.45|7.65|9.45|7.65|9.46|7.66|9.44|7.64|0
1721250900000|2024-07-17 21:15:00|9.46|7.66|9.46|7.66|9.46|7.66|9.45|7.65|0
1721251200000|2024-07-17 21:20:00|9.47|7.67|9.47|7.67|9.49|7.69|9.46|7.66|0
1721251500000|2024-07-17 21:25:00|9.48|7.68|9.47|7.67|9.48|7.68|9.46|7.66|0
1721251800000|2024-07-17 21:30:00|9.48|7.68|9.48|7.68|9.5|7.7|9.48|7.68|0
1721252100000|2024-07-17 21:35:00|9.47|7.67|9.48|7.68|9.48|7.68|9.47|7.67|0
1721252400000|2024-07-17 21:40:00|9.47|7.67|9.46|7.66|9.47|7.67|9.46|7.66|0
1721252700000|2024-07-17 21:45:00|9.47|7.67|9.46|7.66|9.47|7.67|9.46|7.66|0
1721253000000|2024-07-17 21:50:00|9.47|7.67|9.46|7.66|9.47|7.67|9.45|7.65|0
1721253300000|2024-07-17 21:55:00|9.45|7.65|9.45|7.65|9.45|7.65|9.44|7.64|0
1721253600000|2024-07-17 22:00:00|9.4|7.6|9.24|7.44|9.4|7.6|9.19|7.39|0
1721253900000|2024-07-17 22:05:00|9.25|7.45|9.32|7.52|9.33|7.53|9.24|7.44|0
1721254200000|2024-07-17 22:10:00|9.33|7.53|9.28|7.48|9.33|7.53|9.26|7.46|0
1721254500000|2024-07-17 22:15:00|9.27|7.47|9.23|7.43|9.28|7.48|9.22|7.42|0
1721254800000|2024-07-17 22:20:00|9.22|7.42|9.22|7.42|9.23|7.43|9.2|7.4|0
1721255100000|2024-07-17 22:25:00|9.23|7.43|9.23|7.43|9.25|7.45|9.22|7.42|0
1721255400000|2024-07-17 22:30:00|9.22|7.42|9.23|7.43|9.24|7.44|9.2|7.4|0
1721255700000|2024-07-17 22:35:00|9.22|7.42|9.27|7.47|9.32|7.52|9.21|7.41|0
1721256000000|2024-07-17 22:40:00|9.26|7.46|9.25|7.45|9.26|7.46|9.24|7.44|0
1721256300000|2024-07-17 22:45:00|9.24|7.44|9.24|7.44|9.25|7.45|9.23|7.43|0
1721256600000|2024-07-17 22:50:00|9.23|7.43|9.24|7.44|9.24|7.44|9.22|7.42|0
1721256900000|2024-07-17 22:55:00|9.23|7.43|9.17|7.37|9.23|7.43|9.15|7.35|0
1721257200000|2024-07-17 23:00:00|9.18|7.38|9.21|7.41|9.21|7.41|9.17|7.37|0
1721257500000|2024-07-17 23:05:00|9.2|7.4|9.2|7.4|9.22|7.42|9.19|7.39|0
1721257800000|2024-07-17 23:10:00|9.19|7.39|9.21|7.41|9.21|7.41|9.19|7.39|0
1721258100000|2024-07-17 23:15:00|9.2|7.4|9.22|7.42|9.22|7.42|9.2|7.4|0
1721258400000|2024-07-17 23:20:00|9.23|7.43|9.21|7.41|9.23|7.43|9.2|7.4|0
1721258700000|2024-07-17 23:25:00|9.2|7.4|9.2|7.4|9.22|7.42|9.2|7.4|0
1721259000000|2024-07-17 23:30:00|9.21|7.41|9.16|7.36|9.21|7.41|9.16|7.36|0
1721259300000|2024-07-17 23:35:00|9.17|7.37|9.17|7.37|9.19|7.39|9.16|7.36|0
1721259600000|2024-07-17 23:40:00|9.18|7.38|9.17|7.37|9.18|7.38|9.17|7.37|0
1721259900000|2024-07-17 23:45:00|9.18|7.38|9.19|7.39|9.21|7.41|9.18|7.38|0
1721260200000|2024-07-17 23:50:00|9.2|7.4|9.2|7.4|9.21|7.41|9.18|7.38|0
1721260500000|2024-07-17 23:55:00|9.19|7.39|9.18|7.38|9.19|7.39|9.16|7.36|0
1721260800000|2024-07-18 00:00:00|9.19|7.39|9.12|7.32|9.19|7.39|9.11|7.31|0
1721261100000|2024-07-18 00:05:00|9.13|7.33|9.12|7.32|9.15|7.35|9.1|7.3|0
1721261400000|2024-07-18 00:10:00|9.13|7.33|9.11|7.31|9.13|7.33|9.1|7.3|0
1721261700000|2024-07-18 00:15:00|8.9|7.5|8.93|7.53|8.94|7.54|8.9|7.5|0
1721262000000|2024-07-18 00:20:00|8.94|7.54|8.92|7.52|8.94|7.54|8.92|7.52|0
1721262300000|2024-07-18 00:25:00|8.91|7.51|8.88|7.48|8.93|7.53|8.85|7.45|0
1721262600000|2024-07-18 00:30:00|8.87|7.47|8.85|7.45|8.87|7.47|8.84|7.44|0
1721262900000|2024-07-18 00:35:00|8.84|7.44|8.86|7.46|8.89|7.49|8.84|7.44|0
1721263200000|2024-07-18 00:40:00|8.85|7.45|8.82|7.42|8.85|7.45|8.82|7.42|0
1721263500000|2024-07-18 00:45:00|8.81|7.41|8.86|7.46|8.86|7.46|8.81|7.41|0
1721263800000|2024-07-18 00:50:00|8.85|7.45|8.88|7.48|8.88|7.48|8.84|7.44|0
1721264100000|2024-07-18 00:55:00|8.89|7.49|8.88|7.48|8.89|7.49|8.87|7.47|0
1721264400000|2024-07-18 01:00:00|8.87|7.47|8.93|7.53|8.93|7.53|8.87|7.47|0
1721264700000|2024-07-18 01:05:00|8.92|7.52|8.8|7.4|8.92|7.52|8.79|7.39|0
1721265000000|2024-07-18 01:10:00|8.79|7.39|8.88|7.48|8.89|7.49|8.79|7.39|0
1721265300000|2024-07-18 01:15:00|8.87|7.47|8.87|7.47|8.87|7.47|8.83|7.43|0
1721265600000|2024-07-18 01:20:00|8.86|7.46|8.86|7.46|8.87|7.47|8.84|7.44|0
1721265900000|2024-07-18 01:25:00|8.85|7.45|8.83|7.43|8.86|7.46|8.82|7.42|0
1721266200000|2024-07-18 01:30:00|8.82|7.42|8.84|7.44|8.84|7.44|8.82|7.42|0
1721266500000|2024-07-18 01:35:00|8.85|7.45|8.83|7.43|8.85|7.45|8.82|7.42|0
1721266800000|2024-07-18 01:40:00|8.84|7.44|8.85|7.45|8.86|7.46|8.83|7.43|0
1721267100000|2024-07-18 01:45:00|8.84|7.44|8.83|7.43|8.84|7.44|8.82|7.42|0
1721267400000|2024-07-18 01:50:00|8.82|7.42|8.83|7.43|8.85|7.45|8.82|7.42|0
1721267700000|2024-07-18 01:55:00|8.82|7.42|8.79|7.39|8.83|7.43|8.79|7.39|0
1721268000000|2024-07-18 02:00:00|8.78|7.38|8.8|7.4|8.81|7.41|8.78|7.38|0
1721268300000|2024-07-18 02:05:00|8.79|7.39|8.8|7.4|8.81|7.41|8.78|7.38|0
1721268600000|2024-07-18 02:10:00|8.79|7.39|8.84|7.44|8.84|7.44|8.79|7.39|0
1721268900000|2024-07-18 02:15:00|8.85|7.45|8.86|7.46|8.86|7.46|8.83|7.43|0
1721269200000|2024-07-18 02:20:00|8.87|7.47|8.87|7.47|8.88|7.48|8.82|7.42|0
1721269500000|2024-07-18 02:25:00|8.86|7.46|8.86|7.46|8.88|7.48|8.85|7.45|0
1721269800000|2024-07-18 02:30:00|8.85|7.45|8.86|7.46|8.88|7.48|8.85|7.45|0
1721270100000|2024-07-18 02:35:00|8.87|7.47|8.85|7.45|8.88|7.48|8.84|7.44|0
1721270400000|2024-07-18 02:40:00|8.86|7.46|8.85|7.45|8.86|7.46|8.85|7.45|0
1721270700000|2024-07-18 02:45:00|8.84|7.44|8.8|7.4|8.84|7.44|8.8|7.4|0
1721271000000|2024-07-18 02:50:00|8.81|7.41|8.79|7.39|8.83|7.43|8.79|7.39|0
1721271300000|2024-07-18 02:55:00|8.78|7.38|8.82|7.42|8.82|7.42|8.78|7.38|0
1721271600000|2024-07-18 03:00:00|8.81|7.41|8.81|7.41|8.82|7.42|8.8|7.4|0
1721271900000|2024-07-18 03:05:00|8.8|7.4|8.84|7.44|8.84|7.44|8.8|7.4|0
1721272200000|2024-07-18 03:10:00|8.83|7.43|8.82|7.42|8.83|7.43|8.81|7.41|0
1721272500000|2024-07-18 03:15:00|8.83|7.43|8.88|7.48|8.88|7.48|8.82|7.42|0
1721272800000|2024-07-18 03:20:00|8.9|7.5|8.85|7.45|8.9|7.5|8.85|7.45|0
1721273100000|2024-07-18 03:25:00|8.86|7.46|8.87|7.47|8.87|7.47|8.85|7.45|0
1721273400000|2024-07-18 03:30:00|8.86|7.46|9|7.6|9.02|7.62|8.86|7.46|0
1721273700000|2024-07-18 03:35:00|8.99|7.59|8.98|7.58|9|7.6|8.96|7.56|0
1721274000000|2024-07-18 03:40:00|8.97|7.57|8.92|7.52|8.98|7.58|8.92|7.52|0
1721274300000|2024-07-18 03:45:00|8.93|7.53|8.85|7.45|8.93|7.53|8.85|7.45|0
1721274600000|2024-07-18 03:50:00|8.84|7.44|8.89|7.49|8.89|7.49|8.84|7.44|0
1721274900000|2024-07-18 03:55:00|8.88|7.48|8.88|7.48|8.9|7.5|8.87|7.47|0
1721275200000|2024-07-18 04:00:00|8.87|7.47|8.87|7.47|8.87|7.47|8.85|7.45|0
1721275500000|2024-07-18 04:05:00|8.86|7.46|8.89|7.49|8.89|7.49|8.85|7.45|0
1721275800000|2024-07-18 04:10:00|8.88|7.48|8.88|7.48|8.89|7.49|8.86|7.46|0
1721276100000|2024-07-18 04:15:00|8.89|7.49|8.97|7.57|8.98|7.58|8.88|7.48|0
1721276400000|2024-07-18 04:20:00|8.96|7.56|8.95|7.55|8.97|7.57|8.93|7.53|0
1721276700000|2024-07-18 04:25:00|8.94|7.54|8.94|7.54|8.94|7.54|8.92|7.52|0
1721277000000|2024-07-18 04:30:00|8.95|7.55|8.94|7.54|8.96|7.56|8.94|7.54|0
1721277300000|2024-07-18 04:35:00|8.93|7.53|8.93|7.53|8.94|7.54|8.92|7.52|0
1721277600000|2024-07-18 04:40:00|8.94|7.54|4.69|3.29|8.96|7.56|4.69|3.29|0
1721277900000|2024-07-18 04:45:00|4.7|3.3|4.7|3.3|4.7|3.3|4.68|3.28|0
1721278200000|2024-07-18 04:50:00|4.71|3.31|4.69|3.29|4.71|3.31|4.68|3.28|0
1721278500000|2024-07-18 04:55:00|4.68|3.28|4.66|3.26|4.68|3.28|4.66|3.26|0
1721278800000|2024-07-18 05:00:00|4.67|3.27|4.68|3.28|4.68|3.28|4.66|3.26|0
1721279100000|2024-07-18 05:05:00|4.67|3.27|4.67|3.27|4.68|3.28|4.66|3.26|0
1721279400000|2024-07-18 05:10:00|4.68|3.28|4.68|3.28|4.68|3.28|4.67|3.27|0
1721279700000|2024-07-18 05:15:00|4.67|3.27|4.66|3.26|4.68|3.28|4.66|3.26|0
1721280000000|2024-07-18 05:20:00|4.67|3.27|4.67|3.27|4.67|3.27|4.66|3.26|0
1721280300000|2024-07-18 05:25:00|4.68|3.28|4.68|3.28|4.68|3.28|4.67|3.27|0
1721280600000|2024-07-18 05:30:00|4.67|3.27|4.65|3.25|4.67|3.27|4.63|3.23|0
1721280900000|2024-07-18 05:35:00|4.64|3.24|4.67|3.27|4.67|3.27|4.63|3.23|0
1721281200000|2024-07-18 05:40:00|4.66|3.26|4.65|3.25|4.67|3.27|4.65|3.25|0
1721281500000|2024-07-18 05:45:00|4.64|3.24|9|7.6|9.01|7.61|4.63|3.23|0
1721281800000|2024-07-18 05:50:00|8.99|7.59|8.98|7.58|9|7.6|8.96|7.56|0
1721282100000|2024-07-18 05:55:00|8.97|7.57|8.97|7.57|8.99|7.59|8.95|7.55|0
1721282400000|2024-07-18 06:00:00|8.96|7.56|9.03|7.63|9.04|7.64|8.92|7.52|0
1721282700000|2024-07-18 06:05:00|9.04|7.64|8.97|7.57|9.08|7.68|8.97|7.57|0
1721283000000|2024-07-18 06:10:00|8.98|7.58|8.89|7.49|8.99|7.59|8.87|7.47|0
1721283300000|2024-07-18 06:15:00|8.91|7.51|8.74|7.34|8.91|7.51|8.74|7.34|0
1721283600000|2024-07-18 06:20:00|8.75|7.35|8.75|7.35|8.79|7.39|8.74|7.34|0
1721283900000|2024-07-18 06:25:00|8.76|7.36|8.76|7.36|8.79|7.39|8.75|7.35|0
1721284200000|2024-07-18 06:30:00|8.75|7.35|8.7|7.3|8.76|7.36|8.69|7.29|0
1721284500000|2024-07-18 06:35:00|8.71|7.31|8.62|7.22|8.71|7.31|8.62|7.22|0
1721284800000|2024-07-18 06:40:00|8.61|7.21|8.56|7.16|8.61|7.21|8.55|7.15|0
1721285100000|2024-07-18 06:45:00|8.57|7.17|8.55|7.15|8.58|7.18|8.55|7.15|0
1721285400000|2024-07-18 06:50:00|8.54|7.14|8.58|7.18|8.6|7.2|8.5|7.1|0
1721285700000|2024-07-18 06:55:00|8.59|7.19|8.58|7.18|8.59|7.19|8.55|7.15|0
1721286000000|2024-07-18 07:00:00|8.57|7.17|8.65|7.25|8.67|7.27|8.57|7.17|0
1721286300000|2024-07-18 07:05:00|8.66|7.26|8.71|7.31|8.77|7.37|8.65|7.25|0
1721286600000|2024-07-18 07:10:00|8.7|7.3|8.77|7.37|8.78|7.38|8.7|7.3|0
1721286900000|2024-07-18 07:15:00|8.78|7.38|8.9|7.5|8.91|7.51|8.78|7.38|0
1721287200000|2024-07-18 07:20:00|8.89|7.49|8.83|7.43|8.89|7.49|8.71|7.31|0
1721287500000|2024-07-18 07:25:00|8.85|7.45|9.05|7.65|9.08|7.68|8.84|7.44|0
1721287800000|2024-07-18 07:30:00|9.07|7.67|9|7.6|9.22|7.82|8.99|7.59|0
1721288100000|2024-07-18 07:35:00|9.02|7.62|9.12|7.72|9.16|7.76|8.99|7.59|0
1721288400000|2024-07-18 07:40:00|9.11|7.71|8.94|7.54|9.11|7.71|8.92|7.52|0
1721288700000|2024-07-18 07:45:00|8.95|7.55|9|7.6|9.02|7.62|8.95|7.55|0
1721289000000|2024-07-18 07:50:00|9.02|7.62|8.92|7.52|9.02|7.62|8.9|7.5|0
1721289300000|2024-07-18 07:55:00|8.93|7.53|8.9|7.5|8.96|7.56|8.89|7.49|0
1721289600000|2024-07-18 08:00:00|8.89|7.49|8.93|7.53|8.95|7.55|8.86|7.46|0
1721289900000|2024-07-18 08:05:00|8.94|7.54|8.98|7.58|9.03|7.63|8.89|7.49|0
1721290200000|2024-07-18 08:10:00|8.97|7.57|8.95|7.55|8.98|7.58|8.91|7.51|0
1721290500000|2024-07-18 08:15:00|8.96|7.56|8.92|7.52|9.03|7.63|8.9|7.5|0
1721290800000|2024-07-18 08:20:00|8.91|7.51|8.91|7.51|8.96|7.56|8.85|7.45|0
1721291100000|2024-07-18 08:25:00|8.92|7.52|8.89|7.49|8.94|7.54|8.88|7.48|0
1721291400000|2024-07-18 08:30:00|8.88|7.48|8.71|7.31|8.95|7.55|8.68|7.28|0
1721291700000|2024-07-18 08:35:00|8.72|7.32|8.73|7.33|8.75|7.35|8.69|7.29|0
1721292000000|2024-07-18 08:40:00|8.71|7.31|8.71|7.31|8.74|7.34|8.68|7.28|0
1721292300000|2024-07-18 08:45:00|8.69|7.29|8.69|7.29|8.75|7.35|8.68|7.28|0
1721292600000|2024-07-18 08:50:00|8.7|7.3|8.7|7.3|8.72|7.32|8.66|7.26|0
1721292900000|2024-07-18 08:55:00|8.69|7.29|8.64|7.24|8.7|7.3|8.64|7.24|0
1721293200000|2024-07-18 09:00:00|8.65|7.25|8.73|7.33|8.73|7.33|8.63|7.23|0
1721293500000|2024-07-18 09:05:00|8.72|7.32|8.69|7.29|8.73|7.33|8.66|7.26|0
1721293800000|2024-07-18 09:10:00|8.68|7.28|8.64|7.24|8.68|7.28|8.64|7.24|0
1721294100000|2024-07-18 09:15:00|8.63|7.23|8.66|7.26|8.67|7.27|8.62|7.22|0
1721294400000|2024-07-18 09:20:00|8.67|7.27|8.68|7.28|8.69|7.29|8.62|7.22|0
1721294700000|2024-07-18 09:25:00|8.67|7.27|8.75|7.35|8.75|7.35|8.66|7.26|0
1721295000000|2024-07-18 09:30:00|8.76|7.36|8.87|7.47|8.9|7.5|8.74|7.34|0
1721295300000|2024-07-18 09:35:00|8.88|7.48|8.91|7.51|8.97|7.57|8.86|7.46|0
1721295600000|2024-07-18 09:40:00|8.9|7.5|9.03|7.63|9.04|7.64|8.9|7.5|0
1721295900000|2024-07-18 09:45:00|9.02|7.62|9.03|7.63|9.03|7.63|8.95|7.55|0
1721296200000|2024-07-18 09:50:00|9.02|7.62|8.92|7.52|9.02|7.62|8.92|7.52|0
1721296500000|2024-07-18 09:55:00|8.93|7.53|8.85|7.45|9|7.6|8.84|7.44|0
1721296800000|2024-07-18 10:00:00|8.83|7.43|9.19|7.79|9.22|7.82|8.83|7.43|0
1721297100000|2024-07-18 10:05:00|9.18|7.78|9.24|7.84|9.24|7.84|9.17|7.77|0
1721297400000|2024-07-18 10:10:00|9.25|7.85|9.25|7.85|9.31|7.91|9.19|7.79|0
1721297700000|2024-07-18 10:15:00|9.24|7.84|9.18|7.78|9.26|7.86|9.11|7.71|0
1721298000000|2024-07-18 10:20:00|9.17|7.77|9.14|7.74|9.2|7.8|9.13|7.73|0
1721298300000|2024-07-18 10:25:00|9.15|7.75|9.25|7.85|9.25|7.85|9.15|7.75|0
1721298600000|2024-07-18 10:30:00|9.24|7.84|9.12|7.72|9.26|7.86|9.12|7.72|0
1721298900000|2024-07-18 10:35:00|9.13|7.73|9.09|7.69|9.13|7.73|9.06|7.66|0
1721299200000|2024-07-18 10:40:00|9.1|7.7|9.02|7.62|9.1|7.7|9.02|7.62|0
1721299500000|2024-07-18 10:45:00|9.03|7.63|9.06|7.66|9.1|7.7|9.02|7.62|0
1721299800000|2024-07-18 10:50:00|9.05|7.65|8.99|7.59|9.11|7.71|8.99|7.59|0
1721300100000|2024-07-18 10:55:00|9|7.6|9.01|7.61|9.04|7.64|8.99|7.59|0
1721300400000|2024-07-18 11:00:00|9.02|7.62|9|7.6|9.09|7.69|9|7.6|0
1721300700000|2024-07-18 11:05:00|9.01|7.61|9.03|7.63|9.05|7.65|8.99|7.59|0
1721301000000|2024-07-18 11:10:00|9.02|7.62|9.02|7.62|9.1|7.7|9.02|7.62|0
1721301300000|2024-07-18 11:15:00|9.03|7.63|9.1|7.7|9.1|7.7|8.99|7.59|0
1721301600000|2024-07-18 11:20:00|9.08|7.68|9.03|7.63|9.09|7.69|9.01|7.61|0
1721301900000|2024-07-18 11:25:00|9.02|7.62|9.07|7.67|9.08|7.68|9.01|7.61|0
1721302200000|2024-07-18 11:30:00|9.08|7.68|9.04|7.64|9.08|7.68|9.04|7.64|0
1721302500000|2024-07-18 11:35:00|9.05|7.65|8.96|7.56|9.06|7.66|8.95|7.55|0
1721302800000|2024-07-18 11:40:00|8.97|7.57|8.94|7.54|8.98|7.58|8.92|7.52|0
1721303100000|2024-07-18 11:45:00|8.95|7.55|8.92|7.52|8.96|7.56|8.91|7.51|0
1721303400000|2024-07-18 11:50:00|8.91|7.51|8.87|7.47|9.08|7.68|8.87|7.47|0
1721303700000|2024-07-18 11:55:00|8.86|7.46|8.84|7.44|8.87|7.47|8.83|7.43|0
1721304000000|2024-07-18 12:00:00|8.85|7.45|8.9|7.5|8.91|7.51|8.85|7.45|0
1721304300000|2024-07-18 12:05:00|8.91|7.51|8.97|7.57|8.98|7.58|8.91|7.51|0
1721304600000|2024-07-18 12:10:00|8.98|7.58|8.88|7.48|8.98|7.58|8.88|7.48|0
1721304900000|2024-07-18 12:15:00|8.91|7.51|8.82|7.42|8.95|7.55|8.81|7.41|0
1721305200000|2024-07-18 12:20:00|8.83|7.43|8.76|7.36|8.84|7.44|8.75|7.35|0
1721305500000|2024-07-18 12:25:00|8.75|7.35|8.83|7.43|8.83|7.43|8.73|7.33|0
1721305800000|2024-07-18 12:30:00|8.76|7.36|8.65|7.25|8.84|7.44|8.62|7.22|0
1721306100000|2024-07-18 12:35:00|8.66|7.26|8.64|7.24|8.7|7.3|8.64|7.24|0
1721306400000|2024-07-18 12:40:00|8.65|7.25|8.59|7.19|8.66|7.26|8.59|7.19|0
1721306700000|2024-07-18 12:45:00|8.6|7.2|8.53|7.13|8.67|7.27|8.51|7.11|0
1721307000000|2024-07-18 12:50:00|8.55|7.15|8.57|7.17|8.63|7.23|8.55|7.15|0
1721307300000|2024-07-18 12:55:00|8.58|7.18|8.55|7.15|8.59|7.19|8.53|7.13|0
1721307600000|2024-07-18 13:00:00|8.54|7.14|8.5|7.1|8.56|7.16|8.48|7.08|0
1721307900000|2024-07-18 13:05:00|8.49|7.09|8.41|7.01|8.61|7.21|8.41|7.01|0
1721308200000|2024-07-18 13:10:00|8.42|7.02|8.47|7.07|8.49|7.09|8.4|7|0
1721308500000|2024-07-18 13:15:00|8.48|7.08|8.5|7.1|8.51|7.11|8.45|7.05|0
1721308800000|2024-07-18 13:20:00|8.51|7.11|8.62|7.22|8.63|7.23|8.5|7.1|0
1721309100000|2024-07-18 13:25:00|8.61|7.21|8.62|7.22|8.64|7.24|8.55|7.15|0
1721309400000|2024-07-18 13:30:00|8.57|7.17|8.71|7.31|8.76|7.36|8.56|7.16|0
1721309700000|2024-07-18 13:35:00|8.72|7.32|8.52|7.12|8.75|7.35|8.47|7.07|0
1721310000000|2024-07-18 13:40:00|8.5|7.1|8.77|7.37|8.79|7.39|8.5|7.1|0
1721310300000|2024-07-18 13:45:00|8.78|7.38|8.77|7.37|8.88|7.48|8.72|7.32|0
1721310600000|2024-07-18 13:50:00|8.76|7.36|8.86|7.46|8.86|7.46|8.71|7.31|0
1721310900000|2024-07-18 13:55:00|8.85|7.45|8.5|7.1|8.85|7.45|8.48|7.08|0
1721311200000|2024-07-18 14:00:00|8.49|7.09|8.42|7.02|8.62|7.22|8.39|6.99|0
1721311500000|2024-07-18 14:05:00|8.44|7.04|8.29|6.89|8.44|7.04|8.29|6.89|0
1721311800000|2024-07-18 14:10:00|8.34|6.94|8.37|6.97|8.42|7.02|8.3|6.9|0
1721312100000|2024-07-18 14:15:00|8.36|6.96|8.4|7|8.41|7.01|8.25|6.85|0
1721312400000|2024-07-18 14:20:00|8.39|6.99|8.32|6.92|8.52|7.12|8.31|6.91|0
1721312700000|2024-07-18 14:25:00|8.34|6.94|8.47|7.07|8.49|7.09|8.31|6.91|0
1721313000000|2024-07-18 14:30:00|8.49|7.09|9.06|7.66|9.06|7.66|8.49|7.09|0
1721313300000|2024-07-18 14:35:00|9.07|7.67|9.18|7.78|9.25|7.85|8.98|7.58|0
1721313600000|2024-07-18 14:40:00|9.22|7.82|9.63|8.23|9.63|8.23|9.13|7.73|0
1721313900000|2024-07-18 14:45:00|9.58|8.18|9.49|8.09|9.8|8.4|9.49|8.09|0
1721314200000|2024-07-18 14:50:00|9.53|8.13|9.3|7.9|9.63|8.23|8.98|7.58|0
1721314500000|2024-07-18 14:55:00|9.29|7.89|9.49|8.09|9.58|8.18|9.21|7.81|0
1721314800000|2024-07-18 15:00:00|9.5|8.1|9.55|8.15|9.62|8.22|9.41|8.01|0
1721315100000|2024-07-18 15:05:00|9.54|8.14|9.88|8.48|9.92|8.52|9.48|8.08|0
1721315400000|2024-07-18 15:10:00|9.89|8.49|10.3|8.9|10.3|8.9|9.52|8.12|0
1721315700000|2024-07-18 15:15:00|10.28|8.88|10.63|9.23|10.65|9.25|9.97|8.57|0
1721316000000|2024-07-18 15:20:00|10.64|9.24|10.77|9.37|10.81|9.41|10.56|9.16|0
1721316300000|2024-07-18 15:25:00|10.76|9.36|10.92|9.52|10.96|9.56|10.66|9.26|0
1721316600000|2024-07-18 15:30:00|10.94|9.54|11.15|9.75|11.19|9.79|10.66|9.26|0
1721316900000|2024-07-18 15:35:00|11.18|9.78|10.88|9.48|11.18|9.78|10.74|9.34|0
1721317200000|2024-07-18 15:40:00|10.89|9.49|10.82|9.42|10.98|9.58|10.67|9.27|0
1721317500000|2024-07-18 15:45:00|10.8|9.4|11.61|10.21|11.61|10.21|10.71|9.31|0
1721317800000|2024-07-18 15:50:00|11.69|10.29|11.44|10.04|11.69|10.29|11.35|9.95|0
1721318100000|2024-07-18 15:55:00|11.41|10.01|11.48|10.08|11.5|10.1|11.35|9.95|0
1721318400000|2024-07-18 16:00:00|11.49|10.09|11.64|10.24|11.64|10.24|11.42|10.02|0
1721318700000|2024-07-18 16:05:00|11.61|10.21|11.21|9.81|11.64|10.24|11.2|9.8|0
1721319000000|2024-07-18 16:10:00|11.25|9.85|11.45|10.05|11.55|10.15|11.25|9.85|0
1721319300000|2024-07-18 16:15:00|11.47|10.07|11.61|10.21|11.7|10.3|11.46|10.06|0
1721319600000|2024-07-18 16:20:00|11.6|10.2|11.65|10.25|11.71|10.31|11.44|10.04|0
1721319900000|2024-07-18 16:25:00|11.64|10.24|11.49|10.09|11.68|10.28|11.41|10.01|0
1721320200000|2024-07-18 16:30:00|11.5|10.1|11.11|9.71|11.58|10.18|11.1|9.7|0
1721320500000|2024-07-18 16:35:00|11.12|9.72|11.01|9.61|11.25|9.85|11.01|9.61|0
1721320800000|2024-07-18 16:40:00|11.03|9.63|11.01|9.61|11.2|9.8|10.98|9.58|0
1721321100000|2024-07-18 16:45:00|11.02|9.62|10.86|9.46|11.06|9.66|10.66|9.26|0
1721321400000|2024-07-18 16:50:00|10.87|9.47|10.93|9.53|10.94|9.54|10.73|9.33|0
1721321700000|2024-07-18 16:55:00|10.95|9.55|10.66|9.26|10.95|9.55|10.65|9.25|0
1721322000000|2024-07-18 17:00:00|10.65|9.25|10.71|9.31|10.74|9.34|10.58|9.18|0
1721322300000|2024-07-18 17:05:00|10.73|9.33|10.96|9.56|11.02|9.62|10.73|9.33|0
1721322600000|2024-07-18 17:10:00|10.95|9.55|10.61|9.21|10.95|9.55|10.56|9.16|0
1721322900000|2024-07-18 17:15:00|10.6|9.2|10.53|9.13|10.69|9.29|10.5|9.1|0
1721323200000|2024-07-18 17:20:00|10.54|9.14|10.48|9.08|10.56|9.16|10.38|8.98|0
1721323500000|2024-07-18 17:25:00|10.51|9.11|10.63|9.23|10.7|9.3|10.49|9.09|0
1721323800000|2024-07-18 17:30:00|10.61|9.21|10.6|9.2|10.64|9.24|10.43|9.03|0
1721324100000|2024-07-18 17:35:00|10.61|9.21|10.61|9.21|10.69|9.29|10.46|9.06|0
1721324400000|2024-07-18 17:40:00|10.62|9.22|10.69|9.29|11.05|9.65|10.56|9.16|0
1721324700000|2024-07-18 17:45:00|10.68|9.28|10.56|9.16|10.68|9.28|10.51|9.11|0
1721325000000|2024-07-18 17:50:00|10.55|9.15|10.83|9.43|10.9|9.5|10.55|9.15|0
1721325300000|2024-07-18 17:55:00|10.85|9.45|10.99|9.59|11.05|9.65|10.83|9.43|0
1721325600000|2024-07-18 18:00:00|11|9.6|11.17|9.77|11.26|9.86|10.99|9.59|0
1721325900000|2024-07-18 18:05:00|11.18|9.78|10.93|9.53|11.2|9.8|10.8|9.4|0
1721326200000|2024-07-18 18:10:00|10.96|9.56|11.17|9.77|11.24|9.84|10.93|9.53|0
1721326500000|2024-07-18 18:15:00|11.18|9.78|11.22|9.82|11.25|9.85|11.05|9.65|0
1721326800000|2024-07-18 18:20:00|11.19|9.79|10.99|9.59|11.23|9.83|10.96|9.56|0
1721327100000|2024-07-18 18:25:00|11|9.6|11.32|9.92|11.33|9.93|11|9.6|0
1721327400000|2024-07-18 18:30:00|11.34|9.94|11.32|9.92|11.49|10.09|11.21|9.81|0
1721327700000|2024-07-18 18:35:00|11.3|9.9|11.64|10.24|11.64|10.24|11.24|9.84|0
1721328000000|2024-07-18 18:40:00|11.58|10.18|11.54|10.14|11.61|10.21|11.44|10.04|0
1721328300000|2024-07-18 18:45:00|11.57|10.17|11.54|10.14|11.66|10.26|11.21|9.81|0
1721328600000|2024-07-18 18:50:00|11.53|10.13|11.35|9.95|11.73|10.33|11.29|9.89|0
1721328900000|2024-07-18 18:55:00|11.33|9.93|11.28|9.88|11.38|9.98|11.23|9.83|0
1721329200000|2024-07-18 19:00:00|11.31|9.91|11.42|10.02|11.46|10.06|11.1|9.7|0
1721329500000|2024-07-18 19:05:00|11.41|10.01|11.49|10.09|11.55|10.15|11.33|9.93|0
1721329800000|2024-07-18 19:10:00|11.5|10.1|12.06|10.66|12.18|10.78|11.47|10.07|0
1721330100000|2024-07-18 19:15:00|12.02|10.62|12|10.6|12.04|10.64|11.84|10.44|0
1721330400000|2024-07-18 19:20:00|12.06|10.66|12.14|10.74|12.2|10.8|11.96|10.56|0
1721330700000|2024-07-18 19:25:00|12.1|10.7|11.78|10.38|12.1|10.7|11.77|10.37|0
1721331000000|2024-07-18 19:30:00|11.83|10.43|11.78|10.38|11.9|10.5|11.64|10.24|0
1721331300000|2024-07-18 19:35:00|11.74|10.34|11.72|10.32|11.95|10.55|11.41|10.01|0
1721331600000|2024-07-18 19:40:00|11.68|10.28|11.43|10.03|11.68|10.28|11.27|9.87|0
1721331900000|2024-07-18 19:45:00|11.39|9.99|10.6|9.2|11.46|10.06|10.6|9.2|0
1721332200000|2024-07-18 19:50:00|10.68|9.28|11.36|9.96|11.38|9.98|10.61|9.21|0
1721332500000|2024-07-18 19:55:00|11.28|9.88|11.1|9.7|11.29|9.89|10.84|9.44|0
1721332800000|2024-07-18 20:00:00|11.05|9.65|11|9.6|11.16|9.76|10.91|9.51|0
1721333100000|2024-07-18 20:05:00|11.02|9.62|10.88|9.48|11.07|9.67|10.87|9.47|0
1721333400000|2024-07-18 20:10:00|10.87|9.47|11|9.6|11.02|9.62|10.86|9.46|0
1721333700000|2024-07-18 20:15:00|11.19|9.39|11.12|9.32|11.19|9.39|11.05|9.25|0
1721334000000|2024-07-18 20:20:00|11.11|9.31|11.34|9.54|11.35|9.55|11.07|9.27|0
1721334300000|2024-07-18 20:25:00|11.33|9.53|11.29|9.49|11.34|9.54|11.26|9.46|0
1721334600000|2024-07-18 20:30:00|11.28|9.48|11.25|9.45|11.29|9.49|11.25|9.45|0
1721334900000|2024-07-18 20:35:00|11.26|9.46|11.25|9.45|11.26|9.46|11.25|9.45|0
1721335200000|2024-07-18 20:40:00|11.26|9.46|11.19|9.39|11.26|9.46|11.16|9.36|0
1721335500000|2024-07-18 20:45:00|11.18|9.38|11.17|9.37|11.19|9.39|11.16|9.36|0
1721335800000|2024-07-18 20:50:00|11.16|9.36|11.1|9.3|11.18|9.38|11.1|9.3|0
1721336100000|2024-07-18 20:55:00|11.11|9.31|11.16|9.36|11.16|9.36|11.09|9.29|0
1721336400000|2024-07-18 21:00:00|11.18|9.38|11.16|9.36|11.18|9.38|11.15|9.35|0
1721337000000|2024-07-18 21:10:00|11.15|9.35|11.12|9.32|11.15|9.35|11.08|9.28|0
1721337300000|2024-07-18 21:15:00|11.11|9.31|11.1|9.3|11.12|9.32|11.1|9.3|0
1721337600000|2024-07-18 21:20:00|11.11|9.31|11.09|9.29|11.11|9.31|11.06|9.26|0
1721337900000|2024-07-18 21:25:00|11.06|9.26|11.06|9.26|11.08|9.28|11.06|9.26|0
1721338200000|2024-07-18 21:30:00|11.07|9.27|11.06|9.26|11.07|9.27|11.06|9.26|0
1721338500000|2024-07-18 21:35:00|11.05|9.25|11.07|9.27|11.07|9.27|11.05|9.25|0
1721338800000|2024-07-18 21:40:00|11.06|9.26|11.06|9.26|11.07|9.27|11.06|9.26|0
1721339100000|2024-07-18 21:45:00|11.07|9.27|11.07|9.27|11.07|9.27|11.07|9.27|0
1721339400000|2024-07-18 21:50:00|11.06|9.26|11.06|9.26|11.07|9.27|11.05|9.25|0
1721339700000|2024-07-18 21:55:00|11.05|9.25|11.06|9.26|11.06|9.26|11.05|9.25|0
1721340000000|2024-07-18 22:00:00|11.04|9.24|11.05|9.25|11.15|9.35|10.97|9.17|0
1721340300000|2024-07-18 22:05:00|11.06|9.26|10.96|9.16|11.06|9.26|10.96|9.16|0
1721340600000|2024-07-18 22:10:00|10.95|9.15|10.93|9.13|10.98|9.18|10.92|9.12|0
1721340900000|2024-07-18 22:15:00|10.94|9.14|11.01|9.21|11.02|9.22|10.92|9.12|0
1721341200000|2024-07-18 22:20:00|11|9.2|11.04|9.24|11.11|9.31|11|9.2|0
1721341500000|2024-07-18 22:25:00|11.05|9.25|11.12|9.32|11.12|9.32|11.02|9.22|0
1721341800000|2024-07-18 22:30:00|11.11|9.31|11.09|9.29|11.11|9.31|11.01|9.21|0
1721342100000|2024-07-18 22:35:00|11.1|9.3|11.11|9.31|11.16|9.36|11.08|9.28|0
1721342400000|2024-07-18 22:40:00|11.1|9.3|11.06|9.26|11.11|9.31|11.05|9.25|0
1721342700000|2024-07-18 22:45:00|11.07|9.27|10.95|9.15|11.07|9.27|10.94|9.14|0
1721343000000|2024-07-18 22:50:00|10.96|9.16|10.96|9.16|10.97|9.17|10.94|9.14|0
1721343300000|2024-07-18 22:55:00|10.95|9.15|11|9.2|11.01|9.21|10.95|9.15|0
1721343600000|2024-07-18 23:00:00|10.99|9.19|10.99|9.19|11.03|9.23|10.98|9.18|0
1721343900000|2024-07-18 23:05:00|11|9.2|11.01|9.21|11.02|9.22|11|9.2|0
1721344200000|2024-07-18 23:10:00|11.02|9.22|10.97|9.17|11.03|9.23|10.97|9.17|0
1721344500000|2024-07-18 23:15:00|10.96|9.16|10.95|9.15|10.99|9.19|10.95|9.15|0
1721344800000|2024-07-18 23:20:00|10.96|9.16|10.97|9.17|10.98|9.18|10.96|9.16|0
1721345100000|2024-07-18 23:25:00|10.96|9.16|10.94|9.14|10.96|9.16|10.92|9.12|0
1721345400000|2024-07-18 23:30:00|10.93|9.13|10.95|9.15|10.98|9.18|10.93|9.13|0
1721345700000|2024-07-18 23:35:00|10.94|9.14|10.97|9.17|10.99|9.19|10.94|9.14|0
1721346000000|2024-07-18 23:40:00|10.96|9.16|11.02|9.22|11.03|9.23|10.96|9.16|0
1721346300000|2024-07-18 23:45:00|11.03|9.23|11.07|9.27|11.11|9.31|11.03|9.23|0
1721346600000|2024-07-18 23:50:00|11.06|9.26|11.07|9.27|11.08|9.28|11.04|9.24|0
1721346900000|2024-07-18 23:55:00|11.06|9.26|11.06|9.26|11.07|9.27|11.05|9.25|0
1721347200000|2024-07-19 00:00:00|11.08|9.28|11.16|9.36|11.17|9.37|11.08|9.28|0
1721347500000|2024-07-19 00:05:00|11.14|9.34|11.1|9.3|11.17|9.37|11.08|9.28|0
1721347800000|2024-07-19 00:10:00|11.09|9.29|11|9.2|11.09|9.29|11|9.2|0
1721348100000|2024-07-19 00:15:00|10.81|9.41|10.86|9.46|10.89|9.49|10.8|9.4|0
1721348400000|2024-07-19 00:20:00|10.85|9.45|10.81|9.41|10.85|9.45|10.79|9.39|0
1721348700000|2024-07-19 00:25:00|10.8|9.4|10.73|9.33|10.8|9.4|10.7|9.3|0
1721349000000|2024-07-19 00:30:00|10.74|9.34|10.77|9.37|10.78|9.38|10.71|9.31|0
1721349300000|2024-07-19 00:35:00|10.78|9.38|10.83|9.43|10.83|9.43|10.77|9.37|0
1721349600000|2024-07-19 00:40:00|10.82|9.42|10.85|9.45|10.88|9.48|10.82|9.42|0
1721349900000|2024-07-19 00:45:00|10.84|9.44|10.86|9.46|10.86|9.46|10.79|9.39|0
1721350200000|2024-07-19 00:50:00|10.87|9.47|10.82|9.42|10.89|9.49|10.82|9.42|0
1721350500000|2024-07-19 00:55:00|10.83|9.43|10.84|9.44|10.85|9.45|10.83|9.43|0
1721350800000|2024-07-19 01:00:00|10.83|9.43|10.8|9.4|10.84|9.44|10.77|9.37|0
1721351100000|2024-07-19 01:05:00|10.79|9.39|10.81|9.41|10.82|9.42|10.78|9.38|0
1721351400000|2024-07-19 01:10:00|10.8|9.4|10.81|9.41|10.82|9.42|10.77|9.37|0
1721351700000|2024-07-19 01:15:00|10.82|9.42|10.85|9.45|10.88|9.48|10.82|9.42|0
1721352000000|2024-07-19 01:20:00|10.84|9.44|10.77|9.37|10.85|9.45|10.73|9.33|0
1721352300000|2024-07-19 01:25:00|10.76|9.36|10.76|9.36|10.78|9.38|10.73|9.33|0
1721352600000|2024-07-19 01:30:00|10.75|9.35|10.78|9.38|10.78|9.38|10.72|9.32|0
1721352900000|2024-07-19 01:35:00|10.77|9.37|10.7|9.3|10.79|9.39|10.69|9.29|0
1721353200000|2024-07-19 01:40:00|10.71|9.31|10.73|9.33|10.75|9.35|10.69|9.29|0
1721353500000|2024-07-19 01:45:00|10.74|9.34|10.82|9.42|10.82|9.42|10.72|9.32|0
1721353800000|2024-07-19 01:50:00|10.81|9.41|10.78|9.38|10.81|9.41|10.76|9.36|0
1721354100000|2024-07-19 01:55:00|10.77|9.37|10.77|9.37|10.79|9.39|10.75|9.35|0
1721354400000|2024-07-19 02:00:00|10.78|9.38|10.8|9.4|10.88|9.48|10.78|9.38|0
1721354700000|2024-07-19 02:05:00|10.79|9.39|10.8|9.4|10.8|9.4|10.76|9.36|0
1721355000000|2024-07-19 02:10:00|10.79|9.39|10.82|9.42|10.83|9.43|10.78|9.38|0
1721355300000|2024-07-19 02:15:00|10.83|9.43|10.82|9.42|10.83|9.43|10.82|9.42|0
1721355600000|2024-07-19 02:20:00|10.8|9.4|10.86|9.46|10.87|9.47|10.8|9.4|0
1721355900000|2024-07-19 02:25:00|10.85|9.45|10.81|9.41|10.88|9.48|10.81|9.41|0
1721356200000|2024-07-19 02:30:00|10.82|9.42|10.81|9.41|10.84|9.44|10.79|9.39|0
1721356500000|2024-07-19 02:35:00|10.79|9.39|10.79|9.39|10.8|9.4|10.75|9.35|0
1721356800000|2024-07-19 02:40:00|10.78|9.38|10.75|9.35|10.78|9.38|10.75|9.35|0
1721357100000|2024-07-19 02:45:00|10.74|9.34|10.75|9.35|10.75|9.35|10.73|9.33|0
1721357400000|2024-07-19 02:50:00|10.74|9.34|10.75|9.35|10.77|9.37|10.74|9.34|0
1721357700000|2024-07-19 02:55:00|10.74|9.34|10.76|9.36|10.77|9.37|10.73|9.33|0
1721358000000|2024-07-19 03:00:00|10.74|9.34|10.71|9.31|10.74|9.34|10.71|9.31|0
1721358300000|2024-07-19 03:05:00|10.72|9.32|10.76|9.36|10.77|9.37|10.71|9.31|0
1721358600000|2024-07-19 03:10:00|10.75|9.35|10.73|9.33|10.75|9.35|10.71|9.31|0
1721358900000|2024-07-19 03:15:00|10.74|9.34|10.72|9.32|10.77|9.37|10.72|9.32|0
1721359200000|2024-07-19 03:20:00|10.73|9.33|10.75|9.35|10.75|9.35|10.72|9.32|0
1721359500000|2024-07-19 03:25:00|10.74|9.34|10.72|9.32|10.76|9.36|10.72|9.32|0
1721359800000|2024-07-19 03:30:00|10.73|9.33|10.74|9.34|10.77|9.37|10.73|9.33|0
1721360100000|2024-07-19 03:35:00|10.73|9.33|10.73|9.33|10.74|9.34|10.71|9.31|0
1721360400000|2024-07-19 03:40:00|10.74|9.34|10.74|9.34|10.76|9.36|10.73|9.33|0
1721360700000|2024-07-19 03:45:00|10.75|9.35|10.77|9.37|10.78|9.38|10.74|9.34|0
1721361000000|2024-07-19 03:50:00|10.76|9.36|10.74|9.34|10.8|9.4|10.74|9.34|0
1721361300000|2024-07-19 03:55:00|10.73|9.33|10.73|9.33|10.73|9.33|10.72|9.32|0
1721361600000|2024-07-19 04:00:00|10.75|9.35|10.79|9.39|10.8|9.4|10.73|9.33|0
1721361900000|2024-07-19 04:05:00|10.78|9.38|10.76|9.36|10.79|9.39|10.75|9.35|0
1721362200000|2024-07-19 04:10:00|10.77|9.37|10.75|9.35|10.77|9.37|10.74|9.34|0
1721362500000|2024-07-19 04:15:00|10.74|9.34|10.78|9.38|10.78|9.38|10.74|9.34|0
1721362800000|2024-07-19 04:20:00|10.79|9.39|10.76|9.36|10.79|9.39|10.76|9.36|0
1721363100000|2024-07-19 04:25:00|10.75|9.35|10.76|9.36|10.76|9.36|10.75|9.35|0
1721363400000|2024-07-19 04:30:00|10.75|9.35|10.71|9.31|10.76|9.36|10.71|9.31|0
1721363700000|2024-07-19 04:35:00|10.7|9.3|10.73|9.33|10.74|9.34|10.7|9.3|0
1721364000000|2024-07-19 04:40:00|10.72|9.32|10.7|9.3|10.72|9.32|10.69|9.29|0
1721364300000|2024-07-19 04:45:00|10.69|9.29|10.73|9.33|10.73|9.33|10.69|9.29|0
1721364600000|2024-07-19 04:50:00|10.72|9.32|10.7|9.3|10.72|9.32|10.7|9.3|0
1721364900000|2024-07-19 04:55:00|10.71|9.31|10.7|9.3|10.72|9.32|10.7|9.3|0
1721365200000|2024-07-19 05:00:00|10.69|9.29|10.69|9.29|10.71|9.31|10.68|9.28|0
1721365500000|2024-07-19 05:05:00|10.68|9.28|10.69|9.29|10.7|9.3|10.68|9.28|0
1721365800000|2024-07-19 05:10:00|10.7|9.3|10.7|9.3|10.7|9.3|10.69|9.29|0
1721366100000|2024-07-19 05:15:00|10.71|9.31|10.71|9.31|10.71|9.31|10.68|9.28|0
1721366400000|2024-07-19 05:20:00|10.7|9.3|10.69|9.29|10.71|9.31|10.63|9.23|0
1721366700000|2024-07-19 05:25:00|11|9.6|11|9.6|11.06|9.66|10.99|9.59|0
1721367000000|2024-07-19 05:30:00|11.01|9.61|10.97|9.57|11.01|9.61|10.96|9.56|0
1721367300000|2024-07-19 05:35:00|10.96|9.56|10.95|9.55|10.98|9.58|10.94|9.54|0
1721367600000|2024-07-19 05:40:00|10.96|9.56|10.96|9.56|10.97|9.57|10.95|9.55|0
1721367900000|2024-07-19 05:45:00|10.97|9.57|10.96|9.56|10.98|9.58|10.96|9.56|0
1721368200000|2024-07-19 05:50:00|10.95|9.55|10.93|9.53|10.96|9.56|10.92|9.52|0
1721368500000|2024-07-19 05:55:00|10.92|9.52|10.9|9.5|10.93|9.53|10.9|9.5|0
1721368800000|2024-07-19 06:00:00|10.91|9.51|10.92|9.52|10.92|9.52|10.89|9.49|0
1721369100000|2024-07-19 06:05:00|10.91|9.51|10.82|9.42|10.92|9.52|10.82|9.42|0
1721369400000|2024-07-19 06:10:00|10.83|9.43|10.85|9.45|10.87|9.47|10.82|9.42|0
1721369700000|2024-07-19 06:15:00|10.84|9.44|10.86|9.46|10.9|9.5|10.84|9.44|0
1721370000000|2024-07-19 06:20:00|10.87|9.47|10.86|9.46|10.88|9.48|10.84|9.44|0
1721370300000|2024-07-19 06:25:00|10.87|9.47|10.85|9.45|10.89|9.49|10.85|9.45|0
1721370600000|2024-07-19 06:30:00|10.84|9.44|10.96|9.56|10.96|9.56|10.84|9.44|0
1721370900000|2024-07-19 06:35:00|10.97|9.57|11.01|9.61|11.01|9.61|10.92|9.52|0
1721371200000|2024-07-19 06:40:00|11.02|9.62|11.01|9.61|11.04|9.64|11.01|9.61|0
1721371500000|2024-07-19 06:45:00|11|9.6|11.2|9.8|11.22|9.82|10.96|9.56|0
1721371800000|2024-07-19 06:50:00|11.23|9.83|11.31|9.91|11.48|10.08|11.23|9.83|0
1721372100000|2024-07-19 06:55:00|11.34|9.94|11.42|10.02|11.49|10.09|11.3|9.9|0
1721372400000|2024-07-19 07:00:00|11.44|10.04|11.74|10.34|11.8|10.4|11.35|9.95|0
1721372700000|2024-07-19 07:05:00|11.73|10.33|11.16|9.76|11.91|10.51|11.16|9.76|0
1721373000000|2024-07-19 07:10:00|11.15|9.75|12.14|10.74|12.55|11.13|11.15|9.75|0
1721373300000|2024-07-19 07:15:00|12.17|10.77|12.11|10.71|12.18|10.78|11.99|10.59|0
1721373600000|2024-07-19 07:20:00|12.1|10.7|12.4|10.24|12.44|10.79|12.04|10.23|0
1721373900000|2024-07-19 07:25:00|12.46|10.3|12.93|10.77|12.96|11.46|12.14|10.3|0
1721374200000|2024-07-19 07:30:00|12.94|10.78|12.92|10.76|13.08|10.92|12.76|10.6|0
1721374500000|2024-07-19 07:35:00|12.94|10.78|13.05|10.89|13.32|11.16|12.83|10.67|0
1721374800000|2024-07-19 07:40:00|13.04|10.88|13.27|10.93|13.41|11.07|12.87|10.71|0
1721375100000|2024-07-19 07:45:00|13.23|10.89|13.06|10.72|13.26|10.92|13.05|10.71|0
1721375400000|2024-07-19 07:50:00|13.01|10.67|12.89|10.55|13.07|10.73|12.84|10.5|0
1721375700000|2024-07-19 07:55:00|12.88|10.54|12.98|10.64|13.03|10.69|12.75|10.41|0
1721376000000|2024-07-19 08:00:00|12.97|10.63|12.76|10.42|13.11|10.77|12.76|10.42|0
1721376300000|2024-07-19 08:05:00|12.75|10.41|12.8|10.46|12.9|10.56|12.64|10.3|0
1721376600000|2024-07-19 08:10:00|12.83|10.49|12.93|10.59|13.02|10.68|12.8|10.46|0
1721376900000|2024-07-19 08:15:00|12.94|10.6|12.95|10.61|12.95|10.61|12.76|10.42|0
1721377200000|2024-07-19 08:20:00|12.94|10.6|12.79|10.45|13.2|10.86|12.77|10.43|0
1721377500000|2024-07-19 08:25:00|12.87|10.53|12.7|10.36|12.96|10.62|12.66|10.32|0
1721377800000|2024-07-19 08:30:00|12.71|10.37|12.8|10.46|12.86|10.52|12.64|10.3|0
1721378100000|2024-07-19 08:35:00|12.81|10.47|12.63|10.29|12.81|10.47|12.59|10.25|0
1721378400000|2024-07-19 08:40:00|12.62|10.28|12.63|10.29|12.73|10.39|12.58|10.24|0
1721378700000|2024-07-19 08:45:00|12.62|10.28|12.69|10.35|12.74|10.4|12.58|10.24|0
1721379000000|2024-07-19 08:50:00|12.68|10.34|12.71|10.37|12.74|10.4|12.5|10.16|0
1721379300000|2024-07-19 08:55:00|12.7|10.36|12.67|10.33|12.81|10.47|12.62|10.28|0
1721379600000|2024-07-19 09:00:00|12.69|10.35|12.42|10.08|12.79|10.45|12.3|9.96|0
1721379900000|2024-07-19 09:05:00|12.43|10.09|12.28|9.94|12.43|10.09|12.28|9.94|0
1721380200000|2024-07-19 09:10:00|12.3|9.96|12.24|10.08|12.42|10.1|12.23|9.96|0
1721380500000|2024-07-19 09:15:00|12.26|10.1|12.28|10.12|12.29|10.13|12.17|10.01|0
1721380800000|2024-07-19 09:20:00|12.27|10.11|12.61|10.45|12.62|10.46|12.27|10.11|0
1721381100000|2024-07-19 09:25:00|12.62|10.46|12.69|10.53|12.69|10.53|12.49|10.33|0
1721381400000|2024-07-19 09:30:00|12.67|10.51|12.56|10.4|12.67|10.51|12.27|10.11|0
1721381700000|2024-07-19 09:35:00|12.57|10.41|12.83|10.67|12.86|10.7|12.54|10.38|0
1721382000000|2024-07-19 09:40:00|12.82|10.66|12.83|10.67|12.95|10.79|12.78|10.62|0
1721382300000|2024-07-19 09:45:00|12.81|10.65|12.5|10.34|12.81|10.65|12.5|10.34|0
1721382600000|2024-07-19 09:50:00|12.53|10.37|12.59|10.43|12.65|10.49|12.47|10.31|0
1721382900000|2024-07-19 09:55:00|12.6|10.44|12.56|10.4|12.65|10.49|12.53|10.37|0
1721383200000|2024-07-19 10:00:00|12.59|10.43|12.37|10.21|12.59|10.43|12.37|10.21|0
1721383500000|2024-07-19 10:05:00|12.41|10.25|12.31|10.15|12.43|10.27|12.27|10.11|0
1721383800000|2024-07-19 10:10:00|12.34|10.18|12.29|10.13|12.35|10.19|12.23|10.07|0
1721384100000|2024-07-19 10:15:00|12.3|10.14|12.24|10.08|12.3|10.14|12.21|10.05|0
1721384400000|2024-07-19 10:20:00|12.23|10.07|12.29|10.13|12.33|10.17|12.23|10.07|0
1721384700000|2024-07-19 10:25:00|12.27|10.11|12.2|10.04|12.3|10.14|12.16|10|0
1721385000000|2024-07-19 10:30:00|12.19|10.03|12.27|10.11|12.29|10.13|12.19|10.03|0
1721385300000|2024-07-19 10:35:00|12.28|10.12|12.4|10.24|12.41|10.25|12.24|10.08|0
1721385600000|2024-07-19 10:40:00|12.39|10.23|12.41|10.25|12.42|10.26|12.34|10.18|0
1721385900000|2024-07-19 10:45:00|12.4|10.24|12.47|10.31|12.51|10.35|12.3|10.14|0
1721386200000|2024-07-19 10:50:00|12.48|10.32|12.5|10.34|12.55|10.39|12.36|10.2|0
1721386500000|2024-07-19 10:55:00|12.51|10.35|12.51|10.35|12.52|10.36|12.44|10.28|0
1721386800000|2024-07-19 11:00:00|12.49|10.33|12.38|10.22|12.56|10.4|12.35|10.19|0
1721387100000|2024-07-19 11:05:00|12.39|10.23|12.37|10.21|12.39|10.23|12.3|10.14|0
1721387400000|2024-07-19 11:10:00|12.38|10.22|11.88|10.48|12.38|10.56|11.8|10.13|0
1721387700000|2024-07-19 11:15:00|11.89|10.49|4.72|3.32|12.07|10.67|4.72|3.32|0
1721388000000|2024-07-19 11:20:00|4.73|3.33|10.95|9.55|11.12|9.72|4.73|3.33|0
1721388300000|2024-07-19 11:25:00|10.96|9.56|11.02|9.62|11.07|9.67|10.96|9.56|0
1721388600000|2024-07-19 11:30:00|11.01|9.61|11.06|9.66|11.07|9.67|10.97|9.57|0
1721388900000|2024-07-19 11:35:00|11.07|9.67|11|9.6|11.08|9.68|10.97|9.57|0
1721389200000|2024-07-19 11:40:00|11.01|9.61|10.98|9.58|11.06|9.66|10.97|9.57|0
1721389500000|2024-07-19 11:45:00|11|9.6|11.03|9.63|11.07|9.67|10.99|9.59|0
1721389800000|2024-07-19 11:50:00|11.05|9.65|11.03|9.63|11.12|9.72|11.01|9.61|0
1721390100000|2024-07-19 11:55:00|11.04|9.64|11.02|9.62|11.11|9.71|11.02|9.62|0
1721390400000|2024-07-19 12:00:00|11.01|9.61|10.92|9.52|11.03|9.63|10.89|9.49|0
1721390700000|2024-07-19 12:05:00|10.91|9.51|11.11|9.71|11.12|9.72|10.91|9.51|0
1721391000000|2024-07-19 12:10:00|11.12|9.72|11.1|9.7|11.19|9.79|11.05|9.65|0
1721391300000|2024-07-19 12:15:00|11.09|9.69|11.1|9.7|11.19|9.79|11.04|9.64|0
1721391600000|2024-07-19 12:20:00|11.11|9.71|11.18|9.78|11.26|9.86|11.09|9.69|0
1721391900000|2024-07-19 12:25:00|11.19|9.79|11.26|9.86|11.29|9.89|11.17|9.77|0
1721392200000|2024-07-19 12:30:00|11.29|9.89|11.08|9.68|11.3|9.9|11.03|9.63|0
1721392500000|2024-07-19 12:35:00|11.07|9.67|11.35|9.95|11.4|10|10.93|9.53|0
1721392800000|2024-07-19 12:40:00|11.34|9.94|11.39|9.99|11.41|10.01|11.32|9.92|0
1721393100000|2024-07-19 12:45:00|11.41|10.01|11.31|9.91|11.46|10.06|11.31|9.91|0
1721393400000|2024-07-19 12:50:00|11.3|9.9|11.35|9.95|11.38|9.98|11.27|9.87|0
1721393700000|2024-07-19 12:55:00|11.34|9.94|11.24|9.84|11.36|9.96|11.22|9.82|0
1721394000000|2024-07-19 13:00:00|11.23|9.83|11.29|9.89|11.32|9.92|11.09|9.69|0
1721394300000|2024-07-19 13:05:00|11.28|9.88|11.18|9.78|11.31|9.91|11.16|9.76|0
1721394600000|2024-07-19 13:10:00|11.17|9.77|11.21|9.81|11.23|9.83|11.15|9.75|0
1721394900000|2024-07-19 13:15:00|11.2|9.8|11.33|9.93|11.34|9.94|11.18|9.78|0
1721395200000|2024-07-19 13:20:00|11.32|9.92|11.47|10.07|11.47|10.07|11.26|9.86|0
1721395500000|2024-07-19 13:25:00|11.5|10.1|11.77|10.37|11.95|10.55|11.48|10.08|0
1721395800000|2024-07-19 13:30:00|11.73|10.33|11.67|10.27|12.12|10.72|11.36|9.96|0
1721396100000|2024-07-19 13:35:00|11.69|10.29|11.15|9.75|11.75|10.35|11.11|9.71|0
1721396400000|2024-07-19 13:40:00|11.13|9.73|11.26|9.86|11.29|9.89|10.78|9.38|0
1721396700000|2024-07-19 13:45:00|11.28|9.88|11.32|9.92|11.53|10.13|11.28|9.88|0
1721397000000|2024-07-19 13:50:00|11.33|9.93|11.24|9.84|11.36|9.96|11.11|9.71|0
1721397300000|2024-07-19 13:55:00|11.23|9.83|11.42|10.02|11.45|10.05|11.15|9.75|0
1721397600000|2024-07-19 14:00:00|11.4|10|11.6|10.2|11.64|10.24|11.4|10|0
1721397900000|2024-07-19 14:05:00|11.61|10.21|11.31|9.91|11.62|10.22|11.26|9.86|0
1721398200000|2024-07-19 14:10:00|11.33|9.93|11.63|10.23|11.7|10.3|11.24|9.84|0
1721398500000|2024-07-19 14:15:00|11.64|10.24|11.48|10.08|11.64|10.24|11.34|9.94|0
1721398800000|2024-07-19 14:20:00|11.51|10.11|11.75|10.35|11.8|10.4|11.48|10.08|0
1721399100000|2024-07-19 14:25:00|11.69|10.29|12.25|10.85|12.31|10.91|11.64|10.24|0
1721399400000|2024-07-19 14:30:00|12.27|10.87|13|11.53|13.11|11.62|11.46|10.06|0
1721399700000|2024-07-19 14:35:00|13.03|11.55|12.68|11.25|13.05|11.57|12.66|11.22|0
1721400000000|2024-07-19 14:40:00|12.67|11.23|13.09|11.61|13.13|11.64|12.67|11.23|0
1721400300000|2024-07-19 14:45:00|13.1|11.62|12.87|11.42|13.1|11.62|12.68|11.24|0
1721400600000|2024-07-19 14:50:00|12.86|11.4|12.79|11.34|12.99|11.52|12.67|11.24|0
1721400900000|2024-07-19 14:55:00|12.77|11.32|12.84|11.39|12.92|11.46|12.7|11.26|0
1721401200000|2024-07-19 15:00:00|12.82|11.37|12.53|11.11|12.82|11.37|12.4|11|0
1721401500000|2024-07-19 15:05:00|12.54|11.12|12.89|11.43|12.89|11.43|12.49|11.07|0
1721401800000|2024-07-19 15:10:00|12.88|11.42|13.25|11.75|13.28|11.78|12.87|11.41|0
1721402100000|2024-07-19 15:15:00|13.24|11.74|13.22|11.72|13.41|11.89|13|11.53|0
1721402400000|2024-07-19 15:20:00|13.23|11.73|13.24|11.74|13.27|11.77|12.92|11.46|0
1721402700000|2024-07-19 15:25:00|13.21|11.72|13.85|12.28|13.85|12.28|13.21|11.72|0
1721403000000|2024-07-19 15:30:00|13.83|12.27|13.67|12.12|13.95|12.37|13.31|11.8|0
1721403300000|2024-07-19 15:35:00|13.66|12.11|13.78|12.22|13.83|12.26|13.58|12.04|0
1721403600000|2024-07-19 15:40:00|13.77|12.21|14.47|12.83|14.56|12.91|13.6|12.06|0
1721403900000|2024-07-19 15:45:00|14.49|12.85|14.14|12.54|14.53|12.89|14.08|12.49|0
1721404200000|2024-07-19 15:50:00|14.12|12.53|13.77|12.21|14.21|12.6|13.77|12.21|0
1721404500000|2024-07-19 15:55:00|13.79|12.23|13.4|11.88|14.19|12.59|13.4|11.88|0
1721404800000|2024-07-19 16:00:00|13.44|11.92|13.7|12.15|13.7|12.15|13.07|11.59|0
1721405100000|2024-07-19 16:05:00|13.72|12.17|12.74|11.29|13.72|12.17|12.63|11.2|0
1721405400000|2024-07-19 16:10:00|12.75|11.31|12.75|11.3|12.92|11.46|12.64|11.21|0
1721405700000|2024-07-19 16:15:00|12.76|11.32|12.85|11.4|12.85|11.4|12.62|11.19|0
1721406000000|2024-07-19 16:20:00|12.88|11.42|13.39|11.87|13.42|11.9|12.85|11.4|0
1721406300000|2024-07-19 16:25:00|13.4|11.88|13.37|11.85|13.42|11.9|13.25|11.75|0
1721406600000|2024-07-19 16:30:00|13.35|11.86|13.78|12.22|13.87|12.3|13.32|11.81|0
1721406900000|2024-07-19 16:35:00|13.79|12.23|13.13|11.64|14.15|12.55|13.13|11.64|0
1721407200000|2024-07-19 16:40:00|13.14|11.66|14.44|12.81|14.46|12.82|13.14|11.66|0
1721407500000|2024-07-19 16:45:00|14.46|12.82|14.47|12.83|14.6|12.95|14.37|12.74|0
1721407800000|2024-07-19 16:50:00|14.45|12.82|14.48|12.84|14.58|12.93|14.32|12.7|0
1721408100000|2024-07-19 16:55:00|14.47|12.83|14.39|12.76|14.55|12.91|14.22|12.61|0
1721408400000|2024-07-19 17:00:00|14.42|12.79|14.8|13.13|14.86|13.17|14.39|12.76|0
1721408700000|2024-07-19 17:05:00|14.77|13.1|14.77|13.1|14.95|13.26|14.74|13.07|0
1721409000000|2024-07-19 17:10:00|14.79|13.11|14.83|13.15|15.01|13.31|14.74|13.07|0
1721409300000|2024-07-19 17:15:00|14.84|13.16|14.99|13.29|15.04|13.33|14.77|13.1|0
1721409600000|2024-07-19 17:20:00|14.98|13.28|15|13.31|15.33|13.6|14.77|13.1|0
1721409900000|2024-07-19 17:25:00|14.99|13.29|14.73|13.06|14.99|13.29|14.61|12.96|0
1721410200000|2024-07-19 17:30:00|14.81|13.13|14.73|13.06|14.96|13.26|14.57|12.92|0
1721410500000|2024-07-19 17:35:00|14.76|13.09|14.63|12.97|14.83|13.16|14.48|12.84|0
1721410800000|2024-07-19 17:40:00|14.64|12.98|14.68|13.02|14.93|13.24|14.39|12.76|0
1721411100000|2024-07-19 17:45:00|14.67|13.01|14.18|12.58|14.67|13.01|14.1|12.5|0
1721411400000|2024-07-19 17:50:00|14.15|12.55|14.43|12.79|14.43|12.79|14.14|12.54|0
1721411700000|2024-07-19 17:55:00|14.41|12.78|14.03|12.44|14.44|12.81|14.02|12.43|0
1721412000000|2024-07-19 18:00:00|14.06|12.47|14.25|12.64|14.26|12.65|13.96|12.38|0
1721412300000|2024-07-19 18:05:00|14.22|12.61|13.99|12.41|14.26|12.65|13.9|12.33|0
1721412600000|2024-07-19 18:10:00|14.05|12.46|13.86|12.29|14.33|12.71|13.72|12.16|0
1721412900000|2024-07-19 18:15:00|13.84|12.27|13.91|12.34|13.95|12.37|13.66|12.11|0
1721413200000|2024-07-19 18:20:00|13.9|12.32|14.15|12.55|14.18|12.58|13.9|12.32|0
1721413500000|2024-07-19 18:25:00|14.14|12.54|14.27|12.65|14.27|12.65|13.98|12.4|0
1721413800000|2024-07-19 18:30:00|14.24|12.63|14.24|12.62|14.38|12.75|14.15|12.55|0
1721414100000|2024-07-19 18:35:00|14.22|12.61|14.44|12.8|14.47|12.83|14.09|12.5|0
1721414400000|2024-07-19 18:40:00|14.42|12.79|14.57|12.92|14.58|12.93|14.28|12.66|0
1721414700000|2024-07-19 18:45:00|14.6|12.95|14.32|12.7|14.6|12.95|14.3|12.68|0
1721415000000|2024-07-19 18:50:00|14.3|12.68|14.08|12.49|14.3|12.68|14.03|12.44|0
1721415300000|2024-07-19 18:55:00|14.1|12.5|13.96|12.38|14.11|12.51|13.93|12.35|0
1721415600000|2024-07-19 19:00:00|14|12.41|13.42|11.9|14|12.41|13.36|11.85|0
1721415900000|2024-07-19 19:05:00|13.43|11.91|13.37|11.86|13.84|12.27|13.25|11.75|0
1721416200000|2024-07-19 19:10:00|13.36|11.85|13.27|11.77|13.41|11.89|13.15|11.66|0
1721416500000|2024-07-19 19:15:00|13.3|11.8|13.14|11.65|13.48|11.95|13.12|11.64|0
1721416800000|2024-07-19 19:20:00|13.15|11.66|13.16|11.67|13.31|11.81|12.93|11.47|0
1721417100000|2024-07-19 19:25:00|13.15|11.66|13.17|11.68|13.2|11.71|13.04|11.56|0
1721417400000|2024-07-19 19:30:00|13.19|11.7|13.61|12.07|13.66|12.11|13.13|11.65|0
1721417700000|2024-07-19 19:35:00|13.59|12.05|14.04|12.45|14.08|12.49|13.38|11.86|0
1721418000000|2024-07-19 19:40:00|13.96|12.38|14.14|12.54|14.16|12.55|13.83|12.26|0
1721418300000|2024-07-19 19:45:00|14.08|12.49|14.05|12.46|14.13|12.53|13.95|12.37|0
1721418600000|2024-07-19 19:50:00|14.11|12.51|14.06|12.47|14.12|12.52|13.81|12.25|0
1721418900000|2024-07-19 19:55:00|14.08|12.49|13.82|12.26|14.27|12.65|13.75|12.19|0
1721419200000|2024-07-19 20:00:00|13.79|12.23|13.9|12.33|13.9|12.33|13.46|11.93|0
1721419500000|2024-07-19 20:05:00|13.89|12.32|14.1|12.51|14.13|12.53|13.86|12.29|0
1721419800000|2024-07-19 20:10:00|14.09|12.49|14.1|12.5|14.16|12.56|14.03|12.44|0
1721611200000|2024-07-22 01:20:00|12.8|11.35|12.81|11.36|12.82|11.36|12.8|11.35|0
1721611500000|2024-07-22 01:25:00|12.83|11.38|12.83|11.37|12.87|11.42|12.8|11.35|0
1721611800000|2024-07-22 01:30:00|12.84|11.39|12.78|11.33|12.95|11.48|12.75|11.31|0
1721612100000|2024-07-22 01:35:00|12.77|11.32|12.75|11.31|12.81|11.36|12.73|11.29|0
1721612400000|2024-07-22 01:40:00|12.74|11.3|12.66|11.22|12.77|11.32|12.66|11.22|0
1721612700000|2024-07-22 01:45:00|12.67|11.23|12.87|11.41|12.88|11.42|12.67|11.22|0
1721613000000|2024-07-22 01:50:00|12.86|11.4|13.31|11.8|13.35|11.84|12.84|11.39|0
1721613300000|2024-07-22 01:55:00|13.32|11.81|13.35|11.84|13.39|11.88|13.28|11.78|0
1721613600000|2024-07-22 02:00:00|13.36|11.85|13.4|11.89|13.43|11.91|13.31|11.8|0
1721613900000|2024-07-22 02:05:00|13.38|11.87|13.28|11.77|13.4|11.89|13.28|11.77|0
1721614200000|2024-07-22 02:10:00|13.29|11.78|13.36|11.85|13.37|11.86|13.29|11.77|0
1721614500000|2024-07-22 02:15:00|13.34|11.83|13.38|11.87|13.51|11.98|13.32|11.81|0
1721614800000|2024-07-22 02:20:00|13.4|11.88|13.97|12.39|13.97|12.39|13.36|11.84|0
1721615100000|2024-07-22 02:25:00|13.96|12.38|13.91|12.34|13.97|12.39|13.9|12.33|0
1721615400000|2024-07-22 02:30:00|13.9|12.32|13.85|12.28|13.92|12.35|13.77|12.21|0
1721615700000|2024-07-22 02:35:00|13.84|12.27|13.75|12.19|13.85|12.28|13.75|12.19|0
1721616000000|2024-07-22 02:40:00|13.74|12.18|13.83|12.27|13.85|12.28|13.65|12.11|0
1721616300000|2024-07-22 02:45:00|13.82|12.26|13.73|12.18|13.86|12.29|13.72|12.17|0
1721616600000|2024-07-22 02:50:00|13.72|12.17|13.68|12.13|13.73|12.18|13.68|12.13|0
1721616900000|2024-07-22 02:55:00|13.69|12.14|13.73|12.18|13.74|12.18|13.68|12.13|0
1721617200000|2024-07-22 03:00:00|13.72|12.17|13.44|11.92|13.73|12.18|13.44|11.92|0
1721617500000|2024-07-22 03:05:00|13.45|11.93|13.43|11.91|13.49|11.96|13.37|11.86|0
1721617800000|2024-07-22 03:10:00|13.42|11.9|13.42|11.9|13.53|12|13.39|11.88|0
1721618100000|2024-07-22 03:15:00|13.41|11.89|13.28|11.78|13.42|11.9|13.27|11.77|0
1721618400000|2024-07-22 03:20:00|13.27|11.77|13.27|11.77|13.31|11.8|13.23|11.73|0
1721618700000|2024-07-22 03:25:00|13.28|11.78|13.35|11.83|13.37|11.86|13.25|11.75|0
1721619000000|2024-07-22 03:30:00|13.36|11.84|13.41|11.89|13.43|11.91|13.35|11.84|0
1721619300000|2024-07-22 03:35:00|13.4|11.88|13.45|11.93|13.48|11.95|13.4|11.88|0
1721619600000|2024-07-22 03:40:00|13.47|11.94|13.5|11.98|13.52|11.99|13.45|11.93|0
1721619900000|2024-07-22 03:45:00|13.49|11.97|13.48|11.95|13.52|11.99|13.46|11.93|0
1721620200000|2024-07-22 03:50:00|13.46|11.94|13.5|11.97|13.52|11.99|13.43|11.91|0
1721620500000|2024-07-22 03:55:00|13.49|11.96|13.46|11.93|13.54|12.01|13.44|11.92|0
1721620800000|2024-07-22 04:00:00|13.44|11.92|13.62|12.08|13.66|12.12|13.43|11.91|0
1721621100000|2024-07-22 04:05:00|13.64|12.09|13.76|12.2|13.76|12.2|13.61|12.07|0
1721621400000|2024-07-22 04:10:00|13.75|12.19|13.7|12.15|13.77|12.21|13.66|12.11|0
1721621700000|2024-07-22 04:15:00|13.69|12.14|13.6|12.06|13.69|12.14|13.56|12.03|0
1721622000000|2024-07-22 04:20:00|13.62|12.08|13.6|12.06|13.62|12.08|13.57|12.04|0
1721622300000|2024-07-22 04:25:00|13.59|12.05|13.47|11.95|13.59|12.05|13.46|11.94|0
1721622600000|2024-07-22 04:30:00|13.43|11.91|13.47|11.95|13.47|11.95|13.42|11.9|0
1721622900000|2024-07-22 04:35:00|13.49|11.96|13.42|11.9|13.5|11.97|13.4|11.89|0
1721623200000|2024-07-22 04:40:00|13.4|11.88|13.41|11.9|13.42|11.9|13.36|11.85|0
1721623500000|2024-07-22 04:45:00|13.4|11.88|13.23|11.74|13.43|11.91|13.23|11.74|0
1721623800000|2024-07-22 04:50:00|13.25|11.75|13.25|11.75|13.28|11.77|13.23|11.73|0
1721624100000|2024-07-22 04:55:00|13.24|11.74|13.01|11.53|13.27|11.77|12.99|11.52|0
1721624400000|2024-07-22 05:00:00|13|11.52|12.99|11.52|13.02|11.55|12.95|11.49|0
1721624700000|2024-07-22 05:05:00|13|11.53|13.08|11.6|13.1|11.62|13|11.53|0
1721625000000|2024-07-22 05:10:00|13.07|11.59|13.11|11.63|13.12|11.64|13.06|11.58|0
1721625300000|2024-07-22 05:15:00|13.1|11.61|13.09|11.61|13.1|11.61|13.05|11.58|0
1721625600000|2024-07-22 05:20:00|13.1|11.62|13.13|11.65|13.17|11.68|13.1|11.62|0
1721625900000|2024-07-22 05:25:00|13.12|11.63|13.12|11.63|13.13|11.65|13.08|11.6|0
1721626200000|2024-07-22 05:30:00|13.1|11.62|13.03|11.56|13.13|11.64|13.02|11.55|0
1721626500000|2024-07-22 05:35:00|13.02|11.55|13.01|11.53|13.06|11.58|12.98|11.51|0
1721626800000|2024-07-22 05:40:00|13.02|11.55|12.96|11.5|13.02|11.55|12.94|11.47|0
1721627100000|2024-07-22 05:45:00|12.99|11.52|12.99|11.52|13|11.53|12.96|11.49|0
1721627400000|2024-07-22 05:50:00|12.98|11.51|13|11.53|13.04|11.57|12.98|11.51|0
1721627700000|2024-07-22 05:55:00|13.01|11.54|13.08|11.6|13.08|11.6|13.01|11.54|0
1721628000000|2024-07-22 06:00:00|13.09|11.61|13.16|11.67|13.32|11.82|13.09|11.61|0
1721628300000|2024-07-22 06:05:00|13.15|11.66|13.06|11.58|13.17|11.68|13.02|11.55|0
1721628600000|2024-07-22 06:10:00|13.05|11.57|12.91|11.45|13.06|11.58|12.91|11.45|0
1721628900000|2024-07-22 06:15:00|12.89|11.43|12.79|11.34|12.9|11.44|12.77|11.33|0
1721629200000|2024-07-22 06:20:00|12.8|11.36|12.91|11.45|12.95|11.48|12.76|11.32|0
1721629500000|2024-07-22 06:25:00|12.92|11.46|12.89|11.43|12.93|11.47|12.86|11.41|0
1721629800000|2024-07-22 06:30:00|12.9|11.44|12.96|11.49|12.96|11.49|12.88|11.42|0
1721630100000|2024-07-22 06:35:00|12.97|11.5|12.81|11.36|12.98|11.51|12.8|11.36|0
1721630400000|2024-07-22 06:40:00|12.8|11.35|12.74|11.3|12.81|11.35|12.73|11.29|0
1721630700000|2024-07-22 06:45:00|12.73|11.29|12.75|11.31|12.79|11.35|12.69|11.25|0
1721631000000|2024-07-22 06:50:00|12.77|11.32|13.23|11.73|13.25|11.75|12.72|11.28|0
1721631300000|2024-07-22 06:55:00|13.24|11.74|13.24|11.74|13.31|11.8|13.23|11.73|0
1721631600000|2024-07-22 07:00:00|13.23|11.73|13.46|11.93|13.46|11.93|13.23|11.73|0
1721631900000|2024-07-22 07:05:00|13.47|11.95|13.43|11.91|13.58|12.04|13.37|11.86|0
1721632200000|2024-07-22 07:10:00|13.41|11.89|13.33|11.82|13.43|11.91|13.19|11.7|0
1721632500000|2024-07-22 07:15:00|13.32|11.81|13.53|12|13.53|12|13.27|11.77|0
1721632800000|2024-07-22 07:20:00|13.52|11.99|13.35|11.84|13.62|12.08|13.31|11.81|0
1721633100000|2024-07-22 07:25:00|13.37|11.85|13.41|11.89|13.47|11.95|13.31|11.8|0
1721633400000|2024-07-22 07:30:00|13.42|11.9|13.34|11.83|13.5|11.97|13.33|11.82|0
1721633700000|2024-07-22 07:35:00|13.35|11.84|13.18|11.69|13.35|11.84|13.14|11.66|0
1721634000000|2024-07-22 07:40:00|13.16|11.67|13.05|11.57|13.16|11.67|13.03|11.56|0
1721634300000|2024-07-22 07:45:00|13.04|11.58|13.11|11.62|13.11|11.63|13.03|11.56|0
1721634600000|2024-07-22 07:50:00|13.1|11.6|13.07|11.59|13.14|11.65|13.06|11.58|0
1721634900000|2024-07-22 07:55:00|13.06|11.58|13.11|11.63|13.11|11.63|13.04|11.57|0
1721635200000|2024-07-22 08:00:00|13.14|11.65|13.43|11.91|13.46|11.94|13.12|11.64|0
1721635500000|2024-07-22 08:05:00|13.42|11.9|13.39|11.88|13.43|11.91|13.3|11.79|0
1721635800000|2024-07-22 08:10:00|13.38|11.86|13.21|11.72|13.38|11.86|13.2|11.71|0
1721636100000|2024-07-22 08:15:00|13.23|11.73|13.29|11.79|13.33|11.82|13.23|11.73|0
1721636400000|2024-07-22 08:20:00|13.28|11.78|13.22|11.73|13.32|11.81|13.21|11.71|0
1721636700000|2024-07-22 08:25:00|13.21|11.72|13.22|11.72|13.32|11.81|13.18|11.69|0
1721637000000|2024-07-22 08:30:00|13.21|11.73|13.32|11.81|13.35|11.84|12.74|11.29|0
1721637300000|2024-07-22 08:35:00|13.33|11.82|13.23|11.73|13.33|11.82|13.21|11.71|0
1721637600000|2024-07-22 08:40:00|13.24|11.74|13.18|11.69|13.24|11.74|13.14|11.65|0
1721637900000|2024-07-22 08:45:00|13.19|11.7|13.18|11.69|13.19|11.7|13.15|11.66|0
1721638200000|2024-07-22 08:50:00|13.19|11.7|13.28|11.78|13.3|11.79|13.19|11.7|0
1721638500000|2024-07-22 08:55:00|13.27|11.77|13.37|11.85|13.39|11.88|13.26|11.76|0
1721638800000|2024-07-22 09:00:00|13.38|11.86|13.3|11.79|13.43|11.91|13.28|11.77|0
1721639100000|2024-07-22 09:05:00|13.31|11.8|13.27|11.76|13.32|11.81|13.24|11.74|0
1721639400000|2024-07-22 09:10:00|13.28|11.78|13.28|11.77|13.35|11.84|13.26|11.76|0
1721639700000|2024-07-22 09:15:00|13.27|11.76|13.33|11.82|13.36|11.85|13.26|11.76|0
1721640000000|2024-07-22 09:20:00|13.32|11.81|13.22|11.72|13.33|11.82|13.21|11.72|0
1721640300000|2024-07-22 09:25:00|13.21|11.71|13.19|11.7|13.23|11.74|13.17|11.67|0
1721640600000|2024-07-22 09:30:00|13.18|11.69|13.15|11.66|13.19|11.7|13.14|11.65|0
1721640900000|2024-07-22 09:35:00|13.14|11.65|13.15|11.66|13.16|11.67|13.13|11.65|0
1721641200000|2024-07-22 09:40:00|13.16|11.67|13.23|11.73|13.23|11.73|13.13|11.65|0
1721641500000|2024-07-22 09:45:00|13.21|11.72|13.13|11.64|13.23|11.73|13.13|11.64|0
1721641800000|2024-07-22 09:50:00|13.12|11.63|13.12|11.63|13.17|11.68|13.09|11.61|0
1721642100000|2024-07-22 09:55:00|13.1|11.62|13.06|11.58|13.12|11.63|12.99|11.52|0
1721642400000|2024-07-22 10:00:00|13.03|11.56|13.04|11.56|13.06|11.58|12.95|11.49|0
1721642700000|2024-07-22 10:05:00|13.03|11.55|12.98|11.51|13.03|11.56|12.94|11.47|0
1721643000000|2024-07-22 10:10:00|12.99|11.52|13.08|11.6|13.12|11.64|12.98|11.51|0
1721643300000|2024-07-22 10:15:00|13.1|11.61|12.97|11.5|13.1|11.61|12.93|11.47|0
1721643600000|2024-07-22 10:20:00|12.99|11.52|12.91|11.44|13|11.53|12.88|11.42|0
1721643900000|2024-07-22 10:25:00|12.92|11.46|12.9|11.44|12.94|11.48|12.86|11.41|0
1721644200000|2024-07-22 10:30:00|12.89|11.43|12.92|11.46|12.98|11.51|12.86|11.41|0
1721644500000|2024-07-22 10:35:00|12.9|11.45|12.77|11.32|12.91|11.46|12.72|11.28|0
1721644800000|2024-07-22 10:40:00|12.78|11.33|12.7|11.26|12.78|11.33|12.69|11.25|0
1721645100000|2024-07-22 10:45:00|12.71|11.28|12.71|11.27|12.75|11.31|12.71|11.27|0
1721645400000|2024-07-22 10:50:00|12.73|11.29|12.71|11.27|12.76|11.32|12.71|11.27|0
1721645700000|2024-07-22 10:55:00|12.7|11.26|12.73|11.29|13.14|11.65|12.7|11.26|0
1721646000000|2024-07-22 11:00:00|12.74|11.3|12.82|11.37|12.82|11.37|12.72|11.28|0
1721646300000|2024-07-22 11:05:00|12.81|11.36|12.82|11.37|12.82|11.37|12.75|11.31|0
1721646600000|2024-07-22 11:10:00|12.8|11.35|12.81|11.36|12.84|11.39|12.79|11.34|0
1721646900000|2024-07-22 11:15:00|12.83|11.38|12.85|11.4|12.88|11.42|12.77|11.33|0
1721647200000|2024-07-22 11:20:00|12.84|11.39|12.92|11.45|12.92|11.46|12.84|11.39|0
1721647500000|2024-07-22 11:25:00|12.9|11.44|12.89|11.43|12.93|11.47|12.88|11.42|0
1721647800000|2024-07-22 11:30:00|12.9|11.44|12.81|11.36|12.9|11.44|12.81|11.36|0
1721648100000|2024-07-22 11:35:00|12.82|11.37|12.78|11.33|12.83|11.38|12.75|11.31|0
1721648400000|2024-07-22 11:40:00|12.79|11.34|12.67|11.24|12.79|11.34|12.65|11.22|0
1721648700000|2024-07-22 11:45:00|12.68|11.25|12.71|11.27|12.74|11.3|12.65|11.21|0
1721649000000|2024-07-22 11:50:00|12.7|11.26|12.71|11.27|12.72|11.28|12.68|11.25|0
1721649300000|2024-07-22 11:55:00|12.7|11.26|12.66|11.22|12.72|11.28|12.66|11.22|0
1721649600000|2024-07-22 12:00:00|12.64|11.21|12.55|11.13|12.68|11.25|12.53|11.11|0
1721649900000|2024-07-22 12:05:00|12.56|11.14|12.59|11.16|12.59|11.16|12.52|11.11|0
1721650200000|2024-07-22 12:10:00|12.57|11.15|12.55|11.13|12.62|11.2|12.55|11.13|0
1721650500000|2024-07-22 12:15:00|12.53|11.12|12.6|11.17|12.66|11.23|12.53|11.11|0
1721650800000|2024-07-22 12:20:00|12.58|11.16|12.48|11.07|12.58|11.16|12.48|11.07|0
1721651100000|2024-07-22 12:25:00|12.49|11.08|12.35|10.95|12.49|11.08|12.32|10.92|0
1721651400000|2024-07-22 12:30:00|12.36|10.96|12.36|10.96|12.4|11|12.28|10.88|0
1721651700000|2024-07-22 12:35:00|12.35|10.95|12.36|10.96|12.42|11.02|12.31|10.91|0
1721652000000|2024-07-22 12:40:00|12.38|10.98|12.45|11.04|12.46|11.05|12.33|10.93|0
1721652300000|2024-07-22 12:45:00|12.44|11.03|12.48|11.07|12.52|11.1|12.41|11|0
1721652600000|2024-07-22 12:50:00|12.47|11.06|12.58|11.16|12.58|11.16|12.47|11.06|0
1721652900000|2024-07-22 12:55:00|12.57|11.15|12.17|10.77|12.65|11.22|12.15|10.75|0
1721653200000|2024-07-22 13:00:00|12.18|10.78|12.12|10.72|12.18|10.78|12.07|10.67|0
1721653500000|2024-07-22 13:05:00|12.14|10.74|12.18|10.78|12.27|10.87|12.09|10.69|0
1721653800000|2024-07-22 13:10:00|12.19|10.79|12.14|10.74|12.2|10.8|12.13|10.73|0
1721654100000|2024-07-22 13:15:00|12.15|10.75|12.21|10.81|12.22|10.82|12.14|10.74|0
1721654400000|2024-07-22 13:20:00|12.2|10.8|12.08|10.68|12.2|10.8|12.04|10.64|0
1721654700000|2024-07-22 13:25:00|12.1|10.7|11.98|10.58|12.21|10.81|11.91|10.51|0
1721655000000|2024-07-22 13:30:00|11.97|10.57|11.98|10.58|12.3|10.9|11.95|10.55|0
1721655300000|2024-07-22 13:35:00|11.93|10.53|11.39|9.99|12.13|10.73|11.2|9.8|0
1721655600000|2024-07-22 13:40:00|11.37|9.97|11.39|9.99|11.46|10.06|11.26|9.86|0
1721655900000|2024-07-22 13:45:00|11.34|9.94|11.06|9.66|11.34|9.94|11|9.6|0
1721656200000|2024-07-22 13:50:00|11.05|9.65|11.19|9.79|11.36|9.96|11.03|9.63|0
1721656500000|2024-07-22 13:55:00|11.2|9.8|11.79|10.39|11.84|10.44|11.19|9.79|0
1721656800000|2024-07-22 14:00:00|11.75|10.35|12.1|10.7|12.11|10.71|11.73|10.33|0
1721657100000|2024-07-22 14:05:00|12.09|10.69|12.34|10.94|12.4|11|12.07|10.67|0
1721657400000|2024-07-22 14:10:00|12.35|10.95|11.87|10.47|12.35|10.95|11.87|10.47|0
1721657700000|2024-07-22 14:15:00|11.89|10.49|11.97|10.57|12.18|10.78|11.75|10.35|0
1721658000000|2024-07-22 14:20:00|11.94|10.54|11.81|10.41|11.99|10.59|11.8|10.4|0
1721658300000|2024-07-22 14:25:00|11.79|10.39|11.56|10.16|11.87|10.47|11.54|10.14|0
1721658600000|2024-07-22 14:30:00|11.52|10.12|11.42|10.02|11.72|10.32|11.4|10|0
1721658900000|2024-07-22 14:35:00|11.43|10.03|11.02|9.62|11.43|10.03|10.99|9.59|0
1721659200000|2024-07-22 14:40:00|11.03|9.63|10.91|9.51|11.06|9.66|10.91|9.51|0
1721659500000|2024-07-22 14:45:00|10.88|9.48|11.03|9.63|11.07|9.67|10.88|9.48|0
1721659800000|2024-07-22 14:50:00|11.07|9.67|11.24|9.84|11.31|9.91|11.06|9.66|0
1721660100000|2024-07-22 14:55:00|11.23|9.83|11.14|9.74|11.24|9.84|11.02|9.62|0
1721660400000|2024-07-22 15:00:00|11.17|9.77|10.89|9.49|11.2|9.8|10.89|9.49|0
1721660700000|2024-07-22 15:05:00|10.88|9.48|11.47|10.07|11.47|10.07|10.86|9.46|0
1721661000000|2024-07-22 15:10:00|11.52|10.12|11.29|9.89|11.54|10.14|11.18|9.78|0
1721661300000|2024-07-22 15:15:00|11.28|9.88|11.55|10.15|11.6|10.2|11.01|9.61|0
1721661600000|2024-07-22 15:20:00|11.58|10.18|11.85|10.45|11.94|10.54|11.47|10.07|0
1721661900000|2024-07-22 15:25:00|11.86|10.46|11.72|10.32|11.91|10.51|11.23|9.83|0
1721662200000|2024-07-22 15:30:00|11.71|10.31|11.82|10.42|11.93|10.53|11.7|10.3|0
1721662500000|2024-07-22 15:35:00|11.83|10.43|11.74|10.34|11.9|10.5|11.72|10.32|0
1721662800000|2024-07-22 15:40:00|11.76|10.36|11.81|10.41|12.04|10.64|11.72|10.32|0
1721663100000|2024-07-22 15:45:00|11.82|10.42|11.93|10.53|12.01|10.61|11.8|10.4|0
1721663400000|2024-07-22 15:50:00|11.91|10.51|11.68|10.28|12|10.6|11.66|10.26|0
1721663700000|2024-07-22 15:55:00|11.69|10.29|11.73|10.33|11.8|10.4|11.67|10.27|0
1721664000000|2024-07-22 16:00:00|11.74|10.34|11.88|10.48|11.88|10.48|11.61|10.21|0
1721664300000|2024-07-22 16:05:00|11.84|10.44|11.56|10.16|11.95|10.55|11.52|10.12|0
1721664600000|2024-07-22 16:10:00|11.57|10.17|11.58|10.18|11.68|10.28|11.47|10.07|0
1721664900000|2024-07-22 16:15:00|11.56|10.16|11.44|10.04|11.61|10.21|11.43|10.03|0
1721665200000|2024-07-22 16:20:00|11.46|10.06|11.45|10.05|11.65|10.25|11.42|10.02|0
1721665500000|2024-07-22 16:25:00|11.43|10.03|11.5|10.1|11.56|10.16|11.41|10.01|0
1721665800000|2024-07-22 16:30:00|11.51|10.11|11.29|9.89|11.65|10.25|11.29|9.89|0
1721666100000|2024-07-22 16:35:00|11.27|9.87|11.17|9.77|11.31|9.91|11.16|9.76|0
1721666400000|2024-07-22 16:40:00|11.18|9.78|11.11|9.71|11.21|9.81|11.11|9.71|0
1721666700000|2024-07-22 16:45:00|11.12|9.72|11.09|9.69|11.22|9.82|11.07|9.67|0
1721667000000|2024-07-22 16:50:00|11.06|9.66|10.73|9.33|11.11|9.71|10.71|9.31|0
1721667300000|2024-07-22 16:55:00|10.75|9.35|11.34|9.94|11.35|9.95|10.6|9.2|0
1721667600000|2024-07-22 17:00:00|11.01|9.61|10.72|9.32|11.01|9.61|10.72|9.32|0
1721667900000|2024-07-22 17:05:00|10.7|9.3|10.84|9.44|10.84|9.44|10.64|9.24|0
1721668200000|2024-07-22 17:10:00|10.83|9.43|10.81|9.41|10.97|9.57|10.77|9.37|0
1721668500000|2024-07-22 17:15:00|10.8|9.4|10.53|9.13|10.89|9.49|10.42|9.02|0
1721668800000|2024-07-22 17:20:00|10.52|9.12|10.59|9.19|10.7|9.3|10.52|9.12|0
1721669100000|2024-07-22 17:25:00|10.58|9.18|10.61|9.21|10.61|9.21|10.51|9.11|0
1721669400000|2024-07-22 17:30:00|10.6|9.2|10.32|8.92|10.6|9.2|10.31|8.91|0
1721669700000|2024-07-22 17:35:00|10.34|8.94|10.52|9.12|10.6|9.2|10.34|8.94|0
1721670000000|2024-07-22 17:40:00|10.53|9.13|10.55|9.15|10.55|9.15|10.48|9.08|0
1721670300000|2024-07-22 17:45:00|10.56|9.16|10.44|9.04|10.61|9.21|10.34|8.94|0
1721670600000|2024-07-22 17:50:00|10.45|9.05|10.44|9.04|10.51|9.11|10.42|9.02|0
1721670900000|2024-07-22 17:55:00|10.43|9.03|10.43|9.03|10.53|9.13|10.4|9|0
1721671200000|2024-07-22 18:00:00|10.42|9.02|10.44|9.04|10.48|9.08|10.38|8.98|0
1721671500000|2024-07-22 18:05:00|10.45|9.05|10.32|8.92|10.56|9.16|10.29|8.89|0
1721671800000|2024-07-22 18:10:00|10.33|8.93|10.45|9.05|10.55|9.15|10.33|8.93|0
1721672100000|2024-07-22 18:15:00|10.43|9.03|10.3|8.9|10.45|9.05|10.29|8.89|0
1721672400000|2024-07-22 18:20:00|10.31|8.91|10.2|8.8|10.37|8.97|10.19|8.79|0
1721672700000|2024-07-22 18:25:00|10.19|8.79|10.38|8.98|10.38|8.98|10.19|8.79|0
1721673000000|2024-07-22 18:30:00|10.4|9|10.19|8.79|10.4|9|10.17|8.77|0
1721673300000|2024-07-22 18:35:00|10.18|8.78|10.27|8.87|10.48|9.08|10.11|8.71|0
1721673600000|2024-07-22 18:40:00|10.28|8.88|10.3|8.9|10.35|8.95|10.23|8.83|0
1721673900000|2024-07-22 18:45:00|10.29|8.89|10.33|8.93|10.33|8.93|10.25|8.85|0
1721674200000|2024-07-22 18:50:00|10.34|8.94|10.25|8.85|10.34|8.94|10.24|8.84|0
1721674500000|2024-07-22 18:55:00|10.26|8.86|10.4|9|10.4|9|10.24|8.84|0
1721674800000|2024-07-22 19:00:00|10.48|9.08|10.41|9.01|10.67|9.27|10.41|9.01|0
1721675100000|2024-07-22 19:05:00|10.42|9.02|10.47|9.07|10.58|9.18|10.4|9|0
1721675400000|2024-07-22 19:10:00|10.46|9.06|10.35|8.95|10.46|9.06|10.24|8.84|0
1721675700000|2024-07-22 19:15:00|10.36|8.96|10.43|9.03|10.45|9.05|10.3|8.9|0
1721676000000|2024-07-22 19:20:00|10.44|9.04|10.33|8.93|10.46|9.06|10.32|8.92|0
1721676300000|2024-07-22 19:25:00|10.34|8.94|10.47|9.07|10.52|9.12|10.31|8.91|0
1721676600000|2024-07-22 19:30:00|10.45|9.05|10.43|9.03|10.49|9.09|10.3|8.9|0
1721676900000|2024-07-22 19:35:00|10.42|9.02|10.22|8.82|10.44|9.04|10.21|8.81|0
1721677200000|2024-07-22 19:40:00|10.23|8.83|10.29|8.89|10.31|8.91|10.2|8.8|0
1721677500000|2024-07-22 19:45:00|10.27|8.87|10.36|8.96|10.38|8.98|10.2|8.8|0
1721677800000|2024-07-22 19:50:00|10.42|9.02|10.41|9.01|10.42|9.02|10.22|8.82|0
1721678100000|2024-07-22 19:55:00|10.38|8.98|10.37|8.97|10.53|9.13|10.28|8.88|0
1721678400000|2024-07-22 20:00:00|10.43|9.03|10.39|8.99|10.43|9.03|10.27|8.87|0
1721678700000|2024-07-22 20:05:00|10.38|8.98|10.34|8.94|10.4|9|10.34|8.94|0
1721679000000|2024-07-22 20:10:00|10.35|8.95|10.38|8.98|10.38|8.98|10.34|8.94|0
1721679300000|2024-07-22 20:15:00|10.57|8.77|10.64|8.84|10.69|8.89|10.57|8.77|0
1721679600000|2024-07-22 20:20:00|10.65|8.85|10.69|8.89|10.7|8.9|10.65|8.85|0
1721679900000|2024-07-22 20:25:00|10.7|8.9|10.72|8.92|10.72|8.92|10.69|8.89|0
1721680200000|2024-07-22 20:30:00|10.73|8.93|10.69|8.89|10.74|8.94|10.69|8.89|0
1721680500000|2024-07-22 20:35:00|10.7|8.9|10.68|8.88|10.7|8.9|10.66|8.86|0
1721680800000|2024-07-22 20:40:00|10.69|8.89|10.7|8.9|10.71|8.91|10.68|8.88|0
1721681100000|2024-07-22 20:45:00|10.71|8.91|10.73|8.93|10.75|8.95|10.71|8.91|0
1721681400000|2024-07-22 20:50:00|10.74|8.94|10.72|8.92|10.75|8.95|10.72|8.92|0
1721681700000|2024-07-22 20:55:00|10.7|8.9|10.66|8.86|10.7|8.9|10.65|8.85|0
1721682000000|2024-07-22 21:00:00|10.64|8.84|10.65|8.85|10.65|8.85|10.64|8.84|0
1721682300000|2024-07-22 21:05:00|10.66|8.86|10.64|8.84|10.66|8.86|10.64|8.84|0
1721682900000|2024-07-22 21:15:00|10.65|8.85|10.7|8.9|10.75|8.95|10.65|8.85|0
1721683500000|2024-07-22 21:25:00|10.73|8.93|10.74|8.94|10.77|8.97|10.72|8.92|0
1721683800000|2024-07-22 21:30:00|10.73|8.93|10.74|8.94|10.75|8.95|10.73|8.93|0
1721684100000|2024-07-22 21:35:00|10.75|8.95|10.76|8.96|10.76|8.96|10.74|8.94|0
1721684400000|2024-07-22 21:40:00|10.77|8.97|10.75|8.95|10.77|8.97|10.75|8.95|0
1721684700000|2024-07-22 21:45:00|10.74|8.94|10.74|8.94|10.75|8.95|10.74|8.94|0
1721685300000|2024-07-22 21:55:00|10.73|8.93|10.75|8.95|10.75|8.95|10.72|8.92|0
1721685600000|2024-07-22 22:00:00|10.65|8.85|10.58|8.78|10.68|8.88|10.57|8.77|0
1721685900000|2024-07-22 22:05:00|10.59|8.79|10.56|8.76|10.6|8.8|10.55|8.75|0
1721686200000|2024-07-22 22:10:00|10.55|8.75|10.53|8.73|10.56|8.76|10.51|8.71|0
1721686500000|2024-07-22 22:15:00|10.52|8.72|10.48|8.68|10.52|8.72|10.48|8.68|0
1721686800000|2024-07-22 22:20:00|10.49|8.69|10.49|8.69|10.5|8.7|10.47|8.67|0
1721687100000|2024-07-22 22:25:00|10.48|8.68|10.46|8.66|10.5|8.7|10.46|8.66|0
1721687400000|2024-07-22 22:30:00|10.45|8.65|10.48|8.68|10.49|8.69|10.45|8.65|0
1721687700000|2024-07-22 22:35:00|10.47|8.67|10.45|8.65|10.47|8.67|10.45|8.65|0
1721688000000|2024-07-22 22:40:00|10.46|8.66|10.46|8.66|10.47|8.67|10.46|8.66|0
1721688300000|2024-07-22 22:45:00|10.47|8.67|10.53|8.73|10.54|8.74|10.47|8.67|0
1721688600000|2024-07-22 22:50:00|10.52|8.72|10.51|8.71|10.53|8.73|10.5|8.7|0
1721688900000|2024-07-22 22:55:00|10.52|8.72|10.52|8.72|10.54|8.74|10.52|8.72|0
1721689200000|2024-07-22 23:00:00|10.53|8.73|10.54|8.74|10.55|8.75|10.51|8.71|0
1721689500000|2024-07-22 23:05:00|10.55|8.75|10.57|8.77|10.59|8.79|10.53|8.73|0
1721689800000|2024-07-22 23:10:00|10.58|8.78|10.62|8.82|10.63|8.83|10.58|8.78|0
1721690100000|2024-07-22 23:15:00|10.61|8.81|10.57|8.77|10.62|8.82|10.57|8.77|0
1721690400000|2024-07-22 23:20:00|10.56|8.76|10.57|8.77|10.6|8.8|10.56|8.76|0
1721690700000|2024-07-22 23:25:00|10.58|8.78|10.58|8.78|10.59|8.79|10.57|8.77|0
1721691000000|2024-07-22 23:30:00|10.57|8.77|10.62|8.82|10.64|8.84|10.57|8.77|0
1721691300000|2024-07-22 23:35:00|10.63|8.83|10.67|8.87|10.7|8.9|10.63|8.83|0
1721691600000|2024-07-22 23:40:00|10.68|8.88|10.73|8.93|10.74|8.94|10.67|8.87|0
1721691900000|2024-07-22 23:45:00|10.72|8.92|10.71|8.91|10.72|8.92|10.69|8.89|0
1721692200000|2024-07-22 23:50:00|10.72|8.92|10.69|8.89|10.73|8.93|10.69|8.89|0
1721692500000|2024-07-22 23:55:00|10.7|8.9|10.71|8.91|10.71|8.91|10.67|8.87|0
1721692800000|2024-07-23 00:00:00|10.72|8.92|10.7|8.9|10.79|8.99|10.7|8.9|0
1721693100000|2024-07-23 00:05:00|10.71|8.91|10.7|8.9|10.77|8.97|10.67|8.87|0
1721693400000|2024-07-23 00:10:00|10.71|8.91|10.75|8.95|10.75|8.95|10.69|8.89|0
1721693700000|2024-07-23 00:15:00|10.54|9.14|10.7|9.3|10.93|9.53|10.5|9.1|0
1721694000000|2024-07-23 00:20:00|10.69|9.29|10.72|9.32|10.74|9.34|10.69|9.29|0
1721694300000|2024-07-23 00:25:00|10.73|9.33|10.76|9.36|10.77|9.37|10.72|9.32|0
1721694600000|2024-07-23 00:30:00|10.75|9.35|10.76|9.36|10.76|9.36|10.71|9.31|0
1721694900000|2024-07-23 00:35:00|10.75|9.35|10.74|9.34|10.76|9.36|10.73|9.33|0
1721695200000|2024-07-23 00:40:00|10.73|9.33|10.91|9.51|10.92|9.52|10.73|9.33|0
1721695500000|2024-07-23 00:45:00|10.92|9.52|10.87|9.47|10.93|9.53|10.83|9.43|0
1721695800000|2024-07-23 00:50:00|10.85|9.45|10.85|9.45|10.9|9.5|10.84|9.44|0
1721696100000|2024-07-23 00:55:00|10.86|9.46|10.85|9.45|10.86|9.46|10.83|9.43|0
1721696400000|2024-07-23 01:00:00|10.86|9.46|10.83|9.43|10.89|9.49|10.82|9.42|0
1721696700000|2024-07-23 01:05:00|10.84|9.44|10.84|9.44|10.87|9.47|10.82|9.42|0
1721697000000|2024-07-23 01:10:00|10.83|9.43|10.75|9.35|10.84|9.44|10.75|9.35|0
1721697300000|2024-07-23 01:15:00|10.74|9.34|10.76|9.36|10.77|9.37|10.73|9.33|0
1721697600000|2024-07-23 01:20:00|10.74|9.34|10.65|9.25|10.75|9.35|10.63|9.23|0
1721697900000|2024-07-23 01:25:00|10.66|9.26|10.65|9.25|10.67|9.27|10.63|9.23|0
1721698200000|2024-07-23 01:30:00|10.64|9.24|10.67|9.27|10.7|9.3|10.64|9.24|0
1721698500000|2024-07-23 01:35:00|10.68|9.28|10.75|9.35|10.78|9.38|10.68|9.28|0
1721698800000|2024-07-23 01:40:00|10.76|9.36|10.77|9.37|10.83|9.43|10.76|9.36|0
1721699100000|2024-07-23 01:45:00|10.76|9.36|10.8|9.4|10.81|9.41|10.76|9.36|0
1721699400000|2024-07-23 01:50:00|10.81|9.41|10.81|9.41|10.85|9.45|10.8|9.4|0
1721699700000|2024-07-23 01:55:00|10.8|9.4|10.74|9.34|10.82|9.42|10.72|9.32|0
1721700000000|2024-07-23 02:00:00|10.75|9.35|10.72|9.32|10.76|9.36|10.72|9.32|0
1721700300000|2024-07-23 02:05:00|10.73|9.33|9.93|8.53|10.77|9.37|9.93|8.53|0
1721700600000|2024-07-23 02:10:00|9.92|8.52|10|8.6|10.01|8.61|9.92|8.52|0
1721700900000|2024-07-23 02:15:00|10.01|8.61|10.05|8.65|10.06|8.66|9.99|8.59|0
1721701200000|2024-07-23 02:20:00|10.04|8.64|9.97|8.57|10.04|8.64|9.96|8.56|0
1721701500000|2024-07-23 02:25:00|9.98|8.58|9.94|8.54|9.98|8.58|9.94|8.54|0
1721701800000|2024-07-23 02:30:00|9.95|8.55|9.93|8.53|9.96|8.56|9.91|8.51|0
1721702100000|2024-07-23 02:35:00|9.94|8.54|9.96|8.56|9.96|8.56|9.93|8.53|0
1721702400000|2024-07-23 02:40:00|9.97|8.57|9.92|8.52|9.97|8.57|9.92|8.52|0
1721702700000|2024-07-23 02:45:00|9.91|8.51|9.93|8.53|9.95|8.55|9.91|8.51|0
1721703000000|2024-07-23 02:50:00|9.92|8.52|9.89|8.49|9.92|8.52|9.89|8.49|0
1721703300000|2024-07-23 02:55:00|9.9|8.5|9.94|8.54|9.95|8.55|9.89|8.49|0
1721703600000|2024-07-23 03:00:00|9.93|8.53|9.96|8.56|9.97|8.57|9.91|8.51|0
1721703900000|2024-07-23 03:05:00|9.95|8.55|9.96|8.56|9.96|8.56|9.94|8.54|0
1721704200000|2024-07-23 03:10:00|9.95|8.55|10.01|8.61|10.01|8.61|9.94|8.54|0
1721704500000|2024-07-23 03:15:00|10.02|8.62|10.11|8.71|10.2|8.8|10.01|8.61|0
1721704800000|2024-07-23 03:20:00|10.1|8.7|10.16|8.76|10.21|8.81|10.08|8.68|0
1721705100000|2024-07-23 03:25:00|10.17|8.77|10.09|8.69|10.17|8.77|10.09|8.69|0
1721705400000|2024-07-23 03:30:00|10.1|8.7|10.15|8.75|10.15|8.75|10.09|8.69|0
1721705700000|2024-07-23 03:35:00|10.16|8.76|10.11|8.71|10.16|8.76|10.1|8.7|0
1721706000000|2024-07-23 03:40:00|10.12|8.72|10.14|8.74|10.15|8.75|10.11|8.71|0
1721706300000|2024-07-23 03:45:00|10.13|8.73|10.1|8.7|10.14|8.74|10.09|8.69|0
1721706600000|2024-07-23 03:50:00|10.09|8.69|10.07|8.67|10.12|8.72|10.07|8.67|0
1721706900000|2024-07-23 03:55:00|10.08|8.68|10.07|8.67|10.1|8.7|10.06|8.66|0
1721707200000|2024-07-23 04:00:00|10.06|8.66|10.02|8.62|10.06|8.66|10.01|8.61|0
1721707500000|2024-07-23 04:05:00|10.01|8.61|10.01|8.61|10.02|8.62|9.99|8.59|0
1721707800000|2024-07-23 04:10:00|10|8.6|9.92|8.52|10|8.6|9.91|8.51|0
1721708100000|2024-07-23 04:15:00|9.93|8.53|9.95|8.55|9.97|8.57|9.93|8.53|0
1721708400000|2024-07-23 04:20:00|9.94|8.54|9.93|8.53|9.95|8.55|9.91|8.51|0
1721708700000|2024-07-23 04:25:00|9.94|8.54|9.99|8.59|10|8.6|9.94|8.54|0
1721709000000|2024-07-23 04:30:00|10|8.6|10.02|8.62|10.03|8.63|10|8.6|0
1721709300000|2024-07-23 04:35:00|10.01|8.61|10|8.6|10.02|8.62|9.98|8.58|0
1721709600000|2024-07-23 04:40:00|10.01|8.61|10.02|8.62|10.03|8.63|10|8.6|0
1721709900000|2024-07-23 04:45:00|10.01|8.61|9.98|8.58|10.01|8.61|9.98|8.58|0
1721710200000|2024-07-23 04:50:00|9.97|8.57|9.98|8.58|9.98|8.58|9.97|8.57|0
1721710500000|2024-07-23 04:55:00|9.99|8.59|9.97|8.57|9.99|8.59|9.95|8.55|0
1721710800000|2024-07-23 05:00:00|9.98|8.58|9.98|8.58|9.98|8.58|9.96|8.56|0
1721711100000|2024-07-23 05:05:00|9.97|8.57|9.96|8.56|9.98|8.58|9.95|8.55|0
1721711400000|2024-07-23 05:10:00|9.95|8.55|9.91|8.51|9.95|8.55|9.9|8.5|0
1721711700000|2024-07-23 05:15:00|9.9|8.5|9.95|8.55|9.96|8.56|9.89|8.49|0
1721712000000|2024-07-23 05:20:00|9.94|8.54|9.98|8.58|9.98|8.58|9.93|8.53|0
1721712300000|2024-07-23 05:25:00|9.97|8.57|9.96|8.56|9.98|8.58|9.94|8.54|0
1721712600000|2024-07-23 05:30:00|9.97|8.57|9.96|8.56|9.99|8.59|9.94|8.54|0
1721712900000|2024-07-23 05:35:00|9.97|8.57|9.96|8.56|9.97|8.57|9.92|8.52|0
1721713200000|2024-07-23 05:40:00|9.95|8.55|9.94|8.54|9.97|8.57|9.94|8.54|0
1721713500000|2024-07-23 05:45:00|9.97|8.57|10.08|8.68|10.1|8.7|9.95|8.55|0
1721713800000|2024-07-23 05:50:00|10.09|8.69|10|8.6|10.11|8.71|9.98|8.58|0
1721714100000|2024-07-23 05:55:00|9.99|8.59|10.02|8.62|10.04|8.64|9.99|8.59|0
1721714400000|2024-07-23 06:00:00|10|8.6|10.01|8.61|10.06|8.66|10|8.6|0
1721714700000|2024-07-23 06:05:00|10.02|8.62|10.06|8.66|10.09|8.69|10.02|8.62|0
1721715000000|2024-07-23 06:10:00|10.07|8.67|10.22|8.82|10.26|8.86|10.07|8.67|0
1721715300000|2024-07-23 06:15:00|10.23|8.83|9.93|8.53|10.29|8.89|9.74|8.34|0
1721715600000|2024-07-23 06:20:00|9.92|8.52|9.92|8.52|9.95|8.55|9.88|8.48|0
1721715900000|2024-07-23 06:25:00|9.91|8.51|9.99|8.59|10.01|8.61|9.91|8.51|0
1721716200000|2024-07-23 06:30:00|10|8.6|10|8.6|10.01|8.61|9.92|8.52|0
1721716500000|2024-07-23 06:35:00|10.01|8.61|9.91|8.51|10.01|8.61|9.9|8.5|0
1721716800000|2024-07-23 06:40:00|9.92|8.52|9.86|8.46|9.96|8.56|9.82|8.42|0
1721717100000|2024-07-23 06:45:00|9.84|8.44|9.81|8.41|9.85|8.45|9.76|8.36|0
1721717400000|2024-07-23 06:50:00|9.79|8.39|9.76|8.36|9.79|8.39|9.68|8.28|0
1721717700000|2024-07-23 06:55:00|9.77|8.37|9.72|8.32|9.78|8.38|9.7|8.3|0
1721718000000|2024-07-23 07:00:00|9.73|8.33|9.78|8.38|9.82|8.42|9.71|8.31|0
1721718300000|2024-07-23 07:05:00|9.79|8.39|9.81|8.41|9.81|8.41|9.73|8.33|0
1721718600000|2024-07-23 07:10:00|9.82|8.42|9.82|8.42|9.84|8.44|9.74|8.34|0
1721718900000|2024-07-23 07:15:00|9.83|8.43|9.93|8.53|9.94|8.54|9.83|8.43|0
1721719200000|2024-07-23 07:20:00|9.94|8.54|10.01|8.61|10.1|8.7|9.91|8.51|0
1721719500000|2024-07-23 07:25:00|10|8.6|10.15|8.75|10.18|8.78|10|8.6|0
1721719800000|2024-07-23 07:30:00|10.13|8.73|10.13|8.73|10.18|8.78|9.94|8.54|0
1721720100000|2024-07-23 07:35:00|10.14|8.74|10.06|8.66|10.14|8.74|10.04|8.64|0
1721720400000|2024-07-23 07:40:00|10.05|8.65|9.95|8.55|10.12|8.72|9.95|8.55|0
1721720700000|2024-07-23 07:45:00|9.94|8.54|9.96|8.56|9.96|8.56|9.86|8.46|0
1721721000000|2024-07-23 07:50:00|9.97|8.57|10.07|8.67|10.1|8.7|9.97|8.57|0
1721721300000|2024-07-23 07:55:00|10.1|8.7|10.13|8.73|10.18|8.78|10.09|8.69|0
1721721600000|2024-07-23 08:00:00|10.12|8.72|10.17|8.77|10.19|8.79|10.1|8.7|0
1721721900000|2024-07-23 08:05:00|10.16|8.76|10.11|8.71|10.27|8.87|10.09|8.69|0
1721722200000|2024-07-23 08:10:00|10.12|8.72|9.93|8.53|10.12|8.72|9.93|8.53|0
1721722500000|2024-07-23 08:15:00|9.94|8.54|9.99|8.59|10.01|8.61|9.92|8.52|0
1721722800000|2024-07-23 08:20:00|9.98|8.58|10.09|8.69|10.11|8.71|9.96|8.56|0
1721723100000|2024-07-23 08:25:00|10.08|8.68|10.11|8.71|10.16|8.76|9.98|8.58|0
1721723400000|2024-07-23 08:30:00|10.12|8.72|9.95|8.55|10.12|8.72|9.95|8.55|0
1721723700000|2024-07-23 08:35:00|9.94|8.54|9.91|8.51|9.94|8.54|9.89|8.49|0
1721724000000|2024-07-23 08:40:00|9.9|8.5|9.85|8.45|9.91|8.51|9.85|8.45|0
1721724300000|2024-07-23 08:45:00|9.86|8.46|9.82|8.42|9.87|8.47|9.79|8.39|0
1721724600000|2024-07-23 08:50:00|9.81|8.41|9.83|8.43|9.86|8.46|9.8|8.4|0
1721724900000|2024-07-23 08:55:00|9.85|8.45|9.87|8.47|9.87|8.47|9.83|8.43|0
1721725200000|2024-07-23 09:00:00|9.86|8.46|9.74|8.34|9.87|8.47|9.73|8.33|0
1721725500000|2024-07-23 09:05:00|9.75|8.35|9.71|8.31|9.78|8.38|9.71|8.31|0
1721725800000|2024-07-23 09:10:00|9.72|8.32|9.75|8.35|9.8|8.4|9.71|8.31|0
1721726100000|2024-07-23 09:15:00|9.74|8.34|9.61|8.21|9.75|8.35|9.61|8.21|0
1721726400000|2024-07-23 09:20:00|9.62|8.22|9.51|8.11|9.63|8.23|9.48|8.08|0
1721726700000|2024-07-23 09:25:00|9.5|8.1|9.52|8.12|9.54|8.14|9.48|8.08|0
1721727000000|2024-07-23 09:30:00|9.47|8.07|9.49|8.09|9.51|8.11|9.47|8.07|0
1721727300000|2024-07-23 09:35:00|9.5|8.1|9.55|8.15|9.56|8.16|9.49|8.09|0
1721727600000|2024-07-23 09:40:00|9.56|8.16|9.53|8.13|9.56|8.16|9.5|8.1|0
1721727900000|2024-07-23 09:45:00|9.52|8.12|9.51|8.11|9.53|8.13|9.5|8.1|0
1721728200000|2024-07-23 09:50:00|9.5|8.1|9.51|8.11|9.55|8.15|9.48|8.08|0
1721728500000|2024-07-23 09:55:00|9.52|8.12|9.54|8.14|9.56|8.16|9.51|8.11|0
1721728800000|2024-07-23 10:00:00|9.55|8.15|9.54|8.14|9.58|8.18|9.53|8.13|0
1721729100000|2024-07-23 10:05:00|9.53|8.13|9.6|8.2|9.84|8.44|9.53|8.13|0
1721729400000|2024-07-23 10:10:00|9.59|8.19|9.58|8.18|9.63|8.23|9.58|8.18|0
1721729700000|2024-07-23 10:15:00|9.59|8.19|9.45|8.05|9.59|8.19|9.44|8.04|0
1721730000000|2024-07-23 10:20:00|9.46|8.06|9.42|8.02|9.47|8.07|9.42|8.02|0
1721730300000|2024-07-23 10:25:00|9.41|8.01|9.3|7.9|9.42|8.02|9.29|7.89|0
1721730600000|2024-07-23 10:30:00|9.29|7.89|9.23|7.83|9.29|7.89|9.22|7.82|0
1721730900000|2024-07-23 10:35:00|9.24|7.84|9.25|7.85|9.26|7.86|9.21|7.81|0
1721731200000|2024-07-23 10:40:00|9.24|7.84|9.34|7.94|9.35|7.95|9.24|7.84|0
1721731500000|2024-07-23 10:45:00|9.33|7.93|9.35|7.95|9.38|7.98|9.31|7.91|0
1721731800000|2024-07-23 10:50:00|9.34|7.94|9.3|7.9|9.35|7.95|9.29|7.89|0
1721732100000|2024-07-23 10:55:00|9.29|7.89|9.28|7.88|9.29|7.89|9.2|7.8|0
1721732400000|2024-07-23 11:00:00|9.29|7.89|9.18|7.78|9.29|7.89|9.16|7.76|0
1721732700000|2024-07-23 11:05:00|9.19|7.79|9.2|7.8|9.21|7.81|9.17|7.77|0
1721733000000|2024-07-23 11:10:00|9.19|7.79|9.19|7.79|9.23|7.83|9.17|7.77|0
1721733300000|2024-07-23 11:15:00|9.18|7.78|9.14|7.74|9.18|7.78|9.12|7.72|0
1721733600000|2024-07-23 11:20:00|9.13|7.73|9.16|7.76|9.19|7.79|9.11|7.71|0
1721733900000|2024-07-23 11:25:00|9.15|7.75|9.12|7.72|9.16|7.76|9.11|7.71|0
1721734200000|2024-07-23 11:30:00|9.11|7.71|9.05|7.65|9.13|7.73|9.05|7.65|0
1721734500000|2024-07-23 11:35:00|9.06|7.66|9.14|7.74|9.17|7.77|9.04|7.64|0
1721734800000|2024-07-23 11:40:00|9.13|7.73|9.21|7.81|9.21|7.81|9.09|7.69|0
1721735100000|2024-07-23 11:45:00|9.2|7.8|9.21|7.81|9.21|7.81|9.15|7.75|0
1721735400000|2024-07-23 11:50:00|9.2|7.8|9.18|7.78|9.22|7.82|9.16|7.76|0
1721735700000|2024-07-23 11:55:00|9.17|7.77|9.15|7.75|9.19|7.79|9.14|7.74|0
1721736000000|2024-07-23 12:00:00|9.16|7.76|9.18|7.78|9.2|7.8|9.14|7.74|0
1721736300000|2024-07-23 12:05:00|9.19|7.79|9.22|7.82|9.24|7.84|9.17|7.77|0
1721736600000|2024-07-23 12:10:00|9.21|7.81|9.27|7.87|9.28|7.88|9.18|7.78|0
1721736900000|2024-07-23 12:15:00|9.26|7.86|9.24|7.84|9.28|7.88|9.24|7.84|0
1721737200000|2024-07-23 12:20:00|9.25|7.85|9.45|8.05|9.46|8.06|9.24|7.84|0
1721737500000|2024-07-23 12:25:00|9.46|8.06|9.44|8.04|9.53|8.13|9.42|8.02|0
1721737800000|2024-07-23 12:30:00|9.45|8.05|9.58|8.18|9.6|8.2|9.43|8.03|0
1721738100000|2024-07-23 12:35:00|9.59|8.19|9.52|8.12|9.62|8.22|9.52|8.12|0
1721738400000|2024-07-23 12:40:00|9.53|8.13|9.42|8.02|9.57|8.17|9.42|8.02|0
1721738700000|2024-07-23 12:45:00|9.43|8.03|9.34|7.94|9.45|8.05|9.32|7.92|0
1721739000000|2024-07-23 12:50:00|9.33|7.93|9.38|7.98|9.41|8.01|9.33|7.93|0
1721739300000|2024-07-23 12:55:00|9.39|7.99|9.36|7.96|9.43|8.03|9.32|7.92|0
1721739600000|2024-07-23 13:00:00|9.37|7.97|9.29|7.89|9.38|7.98|9.29|7.89|0
1721739900000|2024-07-23 13:05:00|9.28|7.88|9.32|7.92|9.32|7.92|9.24|7.84|0
1721740200000|2024-07-23 13:10:00|9.33|7.93|9.51|8.11|9.52|8.12|9.32|7.92|0
1721740500000|2024-07-23 13:15:00|9.5|8.1|9.35|7.95|9.5|8.1|9.35|7.95|0
1721740800000|2024-07-23 13:20:00|9.36|7.96|9.37|7.97|9.4|8|9.31|7.91|0
1721741100000|2024-07-23 13:25:00|9.36|7.96|9.41|8.01|9.45|8.05|9.33|7.93|0
1721741400000|2024-07-23 13:30:00|9.42|8.02|9.36|7.96|9.56|8.16|9.27|7.87|0
1721741700000|2024-07-23 13:35:00|9.41|8.01|9.21|7.81|9.53|8.13|9.2|7.8|0
1721742000000|2024-07-23 13:40:00|9.2|7.8|9|7.6|9.2|7.8|9|7.6|0
1721742300000|2024-07-23 13:45:00|9.04|7.64|8.94|7.54|9.17|7.77|8.92|7.52|0
1721742600000|2024-07-23 13:50:00|8.95|7.55|9.19|7.79|9.26|7.86|8.94|7.54|0
1721742900000|2024-07-23 13:55:00|9.18|7.78|9.03|7.63|9.18|7.78|8.97|7.57|0
1721743200000|2024-07-23 14:00:00|9|7.6|8.94|7.54|9.11|7.71|8.92|7.52|0
1721743500000|2024-07-23 14:05:00|8.93|7.53|8.81|7.41|8.96|7.56|8.74|7.34|0
1721743800000|2024-07-23 14:10:00|8.83|7.43|8.84|7.44|9.37|7.97|8.78|7.38|0
1721744100000|2024-07-23 14:15:00|8.85|7.45|8.75|7.35|8.85|7.45|8.73|7.33|0
1721744400000|2024-07-23 14:20:00|8.76|7.36|8.8|7.4|8.8|7.4|8.66|7.26|0
1721744700000|2024-07-23 14:25:00|8.79|7.39|8.8|7.4|8.86|7.46|8.7|7.3|0
1721745000000|2024-07-23 14:30:00|8.79|7.39|8.79|7.39|8.87|7.47|8.74|7.34|0
1721745300000|2024-07-23 14:35:00|8.82|7.42|8.96|7.56|9.03|7.63|8.77|7.37|0
1721745600000|2024-07-23 14:40:00|8.95|7.55|9.02|7.62|9.03|7.63|8.9|7.5|0
1721745900000|2024-07-23 14:45:00|9.05|7.65|9.03|7.63|9.29|7.89|8.95|7.55|0
1721746200000|2024-07-23 14:50:00|9.04|7.64|9.1|7.7|9.16|7.76|8.97|7.57|0
1721746500000|2024-07-23 14:55:00|9.11|7.71|8.93|7.53|9.13|7.73|8.87|7.47|0
1721746800000|2024-07-23 15:00:00|8.92|7.52|8.77|7.37|8.93|7.53|8.76|7.36|0
1721747100000|2024-07-23 15:05:00|8.78|7.38|8.5|7.1|8.91|7.51|8.5|7.1|0
1721747400000|2024-07-23 15:10:00|8.51|7.11|8.29|6.89|8.52|7.12|8.29|6.89|0
1721747700000|2024-07-23 15:15:00|8.27|6.87|8.21|6.81|8.3|6.9|8.15|6.75|0
1721748000000|2024-07-23 15:20:00|8.2|6.8|8.25|6.85|8.31|6.91|8.19|6.79|0
1721748300000|2024-07-23 15:25:00|8.27|6.87|8.25|6.85|8.33|6.93|8.25|6.85|0
1721748600000|2024-07-23 15:30:00|8.26|6.86|8.2|6.8|8.29|6.89|8.2|6.8|0
1721748900000|2024-07-23 15:35:00|8.19|6.79|8.27|6.87|8.3|6.9|8.18|6.78|0
1721749200000|2024-07-23 15:40:00|8.25|6.85|8.29|6.89|8.29|6.89|8.22|6.82|0
1721749500000|2024-07-23 15:45:00|8.28|6.88|8.24|6.84|8.33|6.93|8.24|6.84|0
1721749800000|2024-07-23 15:50:00|8.25|6.85|8.31|6.91|8.39|6.99|8.24|6.84|0
1721750100000|2024-07-23 15:55:00|8.33|6.93|8.32|6.92|8.39|6.99|8.26|6.86|0
1721750400000|2024-07-23 16:00:00|8.33|6.93|8.34|6.94|8.4|7|8.29|6.89|0
1721750700000|2024-07-23 16:05:00|8.33|6.93|8.36|6.96|8.43|7.03|8.27|6.87|0
1721751000000|2024-07-23 16:10:00|8.35|6.95|8.29|6.89|8.4|7|8.28|6.88|0
1721751300000|2024-07-23 16:15:00|8.3|6.9|8.37|6.97|8.42|7.02|8.3|6.9|0
1721751600000|2024-07-23 16:20:00|8.36|6.96|8.78|7.38|8.82|7.42|8.33|6.93|0
1721751900000|2024-07-23 16:25:00|8.79|7.39|8.72|7.32|8.92|7.52|8.68|7.28|0
1721752200000|2024-07-23 16:30:00|8.73|7.33|8.81|7.41|8.85|7.45|8.72|7.32|0
1721752500000|2024-07-23 16:35:00|8.8|7.4|8.87|7.47|8.9|7.5|8.71|7.31|0
1721752800000|2024-07-23 16:40:00|8.88|7.48|8.82|7.42|8.88|7.48|8.75|7.35|0
1721753100000|2024-07-23 16:45:00|8.81|7.41|8.8|7.4|8.86|7.46|8.7|7.3|0
1721753400000|2024-07-23 16:50:00|8.82|7.42|8.8|7.4|8.9|7.5|8.8|7.4|0
1721753700000|2024-07-23 16:55:00|8.81|7.41|8.89|7.49|9.04|7.64|8.81|7.41|0
1721754000000|2024-07-23 17:00:00|8.9|7.5|8.81|7.41|8.95|7.55|8.79|7.39|0
1721754300000|2024-07-23 17:05:00|8.83|7.43|8.93|7.53|8.94|7.54|8.77|7.37|0
1721754600000|2024-07-23 17:10:00|8.91|7.51|8.94|7.54|9.04|7.64|8.85|7.45|0
1721754900000|2024-07-23 17:15:00|8.91|7.51|8.91|7.51|8.98|7.58|8.87|7.47|0
1721755200000|2024-07-23 17:20:00|8.92|7.52|8.86|7.46|8.92|7.52|8.75|7.35|0
1721755500000|2024-07-23 17:25:00|8.85|7.45|8.83|7.43|8.85|7.45|8.74|7.34|0
1721755800000|2024-07-23 17:30:00|8.85|7.45|8.95|7.55|9|7.6|8.77|7.37|0
1721756100000|2024-07-23 17:35:00|8.96|7.56|8.89|7.49|8.98|7.58|8.83|7.43|0
1721756400000|2024-07-23 17:40:00|8.9|7.5|8.89|7.49|8.96|7.56|8.83|7.43|0
1721756700000|2024-07-23 17:45:00|8.87|7.47|8.78|7.38|8.92|7.52|8.76|7.36|0
1721757000000|2024-07-23 17:50:00|8.77|7.37|8.68|7.28|8.8|7.4|8.68|7.28|0
1721757300000|2024-07-23 17:55:00|8.69|7.29|8.65|7.25|8.72|7.32|8.6|7.2|0
1721757600000|2024-07-23 18:00:00|8.66|7.26|8.57|7.17|8.66|7.26|8.55|7.15|0
1721757900000|2024-07-23 18:05:00|8.59|7.19|8.55|7.15|8.64|7.24|8.54|7.14|0
1721758200000|2024-07-23 18:10:00|8.56|7.16|8.6|7.2|8.64|7.24|8.54|7.14|0
1721758500000|2024-07-23 18:15:00|8.61|7.21|8.61|7.21|8.64|7.24|8.54|7.14|0
1721758800000|2024-07-23 18:20:00|8.6|7.2|8.59|7.19|8.62|7.22|8.55|7.15|0
1721759100000|2024-07-23 18:25:00|8.6|7.2|8.77|7.37|8.89|7.49|8.6|7.2|0
1721759400000|2024-07-23 18:30:00|8.75|7.35|8.72|7.32|8.79|7.39|8.71|7.31|0
1721759700000|2024-07-23 18:35:00|8.74|7.34|8.61|7.21|8.75|7.35|8.58|7.18|0
1721760000000|2024-07-23 18:40:00|8.62|7.22|8.73|7.33|8.74|7.34|8.62|7.22|0
1721760300000|2024-07-23 18:45:00|8.72|7.32|8.72|7.32|8.74|7.34|8.66|7.26|0
1721760600000|2024-07-23 18:50:00|8.74|7.34|8.73|7.33|8.77|7.37|8.68|7.28|0
1721760900000|2024-07-23 18:55:00|8.74|7.34|8.68|7.28|8.76|7.36|8.68|7.28|0
1721761200000|2024-07-23 19:00:00|8.69|7.29|8.72|7.32|8.73|7.33|8.68|7.28|0
1721761500000|2024-07-23 19:05:00|8.73|7.33|8.73|7.33|8.77|7.37|8.67|7.27|0
1721761800000|2024-07-23 19:10:00|8.72|7.32|8.69|7.29|8.72|7.32|8.65|7.25|0
1721762100000|2024-07-23 19:15:00|8.7|7.3|8.62|7.22|8.8|7.4|8.6|7.2|0
1721762400000|2024-07-23 19:20:00|8.61|7.21|8.47|7.07|8.61|7.21|8.47|7.07|0
1721762700000|2024-07-23 19:25:00|8.46|7.06|8.51|7.11|8.54|7.14|8.46|7.06|0
1721763000000|2024-07-23 19:30:00|8.52|7.12|8.59|7.19|8.61|7.21|8.52|7.12|0
1721763300000|2024-07-23 19:35:00|8.58|7.18|8.69|7.29|8.69|7.29|8.57|7.17|0
1721763600000|2024-07-23 19:40:00|8.67|7.27|8.85|7.45|9.03|7.63|8.67|7.27|0
1721763900000|2024-07-23 19:45:00|8.84|7.44|8.72|7.32|8.91|7.51|8.68|7.28|0
1721764200000|2024-07-23 19:50:00|8.7|7.3|9.17|7.77|9.17|7.77|8.66|7.26|0
1721764500000|2024-07-23 19:55:00|9.14|7.74|9.01|7.61|9.21|7.81|9.01|7.61|0
1721764800000|2024-07-23 20:00:00|8.98|7.58|8.73|7.33|9.18|7.78|8.59|7.19|0
1721765100000|2024-07-23 20:05:00|8.74|7.34|8.94|7.54|8.96|7.56|8.68|7.28|0
1721765400000|2024-07-23 20:10:00|8.97|7.57|9.16|7.76|9.17|7.77|8.97|7.57|0
1721765700000|2024-07-23 20:15:00|9.35|7.55|9.24|7.44|9.37|7.57|9.24|7.44|0
1721766000000|2024-07-23 20:20:00|9.23|7.43|9.1|7.3|9.23|7.43|9.07|7.27|0
1721766300000|2024-07-23 20:25:00|9.09|7.29|9.05|7.25|9.1|7.3|9.04|7.24|0
1721766600000|2024-07-23 20:30:00|9.06|7.26|9|7.2|9.13|7.33|8.99|7.19|0
1721766900000|2024-07-23 20:35:00|8.99|7.19|8.95|7.15|9|7.2|8.93|7.13|0
1721767200000|2024-07-23 20:40:00|8.94|7.14|9|7.2|9.02|7.22|8.94|7.14|0
1721767500000|2024-07-23 20:45:00|8.99|7.19|9|7.2|9.01|7.21|8.97|7.17|0
1721767800000|2024-07-23 20:50:00|9.01|7.21|9.01|7.21|9.03|7.23|8.98|7.18|0
1721768100000|2024-07-23 20:55:00|9.02|7.22|9.1|7.3|9.12|7.32|9.01|7.21|0
1721768400000|2024-07-23 21:00:00|9.09|7.29|9.12|7.32|9.15|7.35|9.09|7.29|0
1721768700000|2024-07-23 21:05:00|9.14|7.34|9.15|7.35|9.18|7.38|9.13|7.33|0
1721769000000|2024-07-23 21:10:00|9.14|7.34|9.17|7.37|9.18|7.38|9.14|7.34|0
1721769300000|2024-07-23 21:15:00|9.18|7.38|9.21|7.41|9.23|7.43|9.17|7.37|0
1721769600000|2024-07-23 21:20:00|9.22|7.42|9.27|7.47|9.27|7.47|9.22|7.42|0
1721769900000|2024-07-23 21:25:00|9.31|7.51|9.3|7.5|9.31|7.51|9.25|7.45|0
1721770200000|2024-07-23 21:30:00|9.32|7.52|9.32|7.52|9.36|7.56|9.29|7.49|0
1721770500000|2024-07-23 21:35:00|9.31|7.51|9.35|7.55|9.35|7.55|9.31|7.51|0
1721770800000|2024-07-23 21:40:00|9.34|7.54|9.39|7.59|9.39|7.59|9.33|7.53|0
1721771100000|2024-07-23 21:45:00|9.4|7.6|9.47|7.67|9.47|7.67|9.4|7.6|0
1721771400000|2024-07-23 21:50:00|9.48|7.68|9.47|7.67|9.5|7.7|9.46|7.66|0
1721771700000|2024-07-23 21:55:00|9.46|7.66|9.56|7.76|9.56|7.76|9.46|7.66|0
1721772000000|2024-07-23 22:00:00|10.01|8.21|9.92|8.12|10.16|8.36|9.8|8|0
1721772300000|2024-07-23 22:05:00|9.93|8.13|9.85|8.05|10.07|8.27|9.85|8.05|0
1721772600000|2024-07-23 22:10:00|9.87|8.07|9.9|8.1|9.94|8.14|9.83|8.03|0
1721772900000|2024-07-23 22:15:00|9.89|8.09|10.09|8.29|10.09|8.29|9.89|8.09|0
1721773200000|2024-07-23 22:20:00|10.13|8.33|10.13|8.33|10.19|8.39|9.97|8.17|0
1721773500000|2024-07-23 22:25:00|10.2|8.4|10.1|8.3|10.21|8.41|10.08|8.28|0
1721773800000|2024-07-23 22:30:00|10.07|8.27|9.93|8.13|10.07|8.27|9.92|8.12|0
1721774100000|2024-07-23 22:35:00|9.94|8.14|9.86|8.06|9.94|8.14|9.86|8.06|0
1721774400000|2024-07-23 22:40:00|9.87|8.07|9.85|8.05|9.88|8.08|9.82|8.02|0
1721774700000|2024-07-23 22:45:00|9.86|8.06|9.88|8.08|9.94|8.14|9.85|8.05|0
1721775000000|2024-07-23 22:50:00|9.87|8.07|9.89|8.09|9.92|8.12|9.87|8.07|0
1721775300000|2024-07-23 22:55:00|9.88|8.08|9.94|8.14|9.96|8.16|9.88|8.08|0
1721775600000|2024-07-23 23:00:00|9.97|8.17|10.06|8.26|10.07|8.27|9.96|8.16|0
1721775900000|2024-07-23 23:05:00|10.07|8.27|10.02|8.22|10.07|8.27|9.97|8.17|0
1721776200000|2024-07-23 23:10:00|10.01|8.21|10.02|8.22|10.03|8.23|9.99|8.19|0
1721776500000|2024-07-23 23:15:00|10.05|8.25|10.01|8.21|10.05|8.25|10.01|8.21|0
1721776800000|2024-07-23 23:20:00|10.02|8.22|10.05|8.25|10.05|8.25|9.99|8.19|0
1721777100000|2024-07-23 23:25:00|10.06|8.26|10.03|8.23|10.08|8.28|10.01|8.21|0
1721777400000|2024-07-23 23:30:00|10.04|8.24|10.06|8.26|10.08|8.28|10.03|8.23|0
1721777700000|2024-07-23 23:35:00|10.05|8.25|10.07|8.27|10.07|8.27|10.04|8.24|0
1721778000000|2024-07-23 23:40:00|10.06|8.26|10.04|8.24|10.07|8.27|10|8.2|0
1721778300000|2024-07-23 23:45:00|10.03|8.23|10.01|8.21|10.04|8.24|10|8.2|0
1721778600000|2024-07-23 23:50:00|10.03|8.23|10.08|8.28|10.1|8.3|10.01|8.21|0
1721778900000|2024-07-23 23:55:00|10.07|8.27|10.13|8.33|10.13|8.33|10.05|8.25|0
1721779200000|2024-07-24 00:00:00|10.12|8.32|10|8.2|10.12|8.32|10|8.2|0
1721779500000|2024-07-24 00:05:00|10.03|8.23|9.96|8.16|10.05|8.25|9.96|8.16|0
1721779800000|2024-07-24 00:10:00|9.95|8.15|9.94|8.14|9.98|8.18|9.9|8.1|0
1721780100000|2024-07-24 00:15:00|9.76|8.36|9.77|8.37|9.79|8.39|9.72|8.32|0
1721780400000|2024-07-24 00:20:00|9.76|8.36|9.78|8.38|9.79|8.39|9.74|8.34|0
1721780700000|2024-07-24 00:25:00|9.77|8.37|9.76|8.36|9.82|8.42|9.75|8.35|0
1721781000000|2024-07-24 00:30:00|9.74|8.34|9.81|8.41|9.81|8.41|9.74|8.34|0
1721781300000|2024-07-24 00:35:00|9.8|8.4|9.69|8.29|9.8|8.4|9.69|8.29|0
1721781600000|2024-07-24 00:40:00|9.68|8.28|9.64|8.24|9.7|8.3|9.64|8.24|0
1721781900000|2024-07-24 00:45:00|9.63|8.23|9.64|8.24|9.64|8.24|9.6|8.2|0
1721782200000|2024-07-24 00:50:00|9.63|8.23|9.66|8.26|9.68|8.28|9.61|8.21|0
1721782500000|2024-07-24 00:55:00|9.67|8.27|9.64|8.24|9.68|8.28|9.63|8.23|0
1721782800000|2024-07-24 01:00:00|9.63|8.23|9.63|8.23|9.66|8.26|9.62|8.22|0
1721783100000|2024-07-24 01:05:00|9.62|8.22|9.63|8.23|9.64|8.24|9.59|8.19|0
1721783400000|2024-07-24 01:10:00|9.64|8.24|9.65|8.25|9.67|8.27|9.62|8.22|0
1721783700000|2024-07-24 01:15:00|9.64|8.24|9.62|8.22|9.65|8.25|9.61|8.21|0
1721784000000|2024-07-24 01:20:00|9.63|8.23|9.63|8.23|9.64|8.24|9.6|8.2|0
1721784300000|2024-07-24 01:25:00|9.62|8.22|9.6|8.2|9.63|8.23|9.58|8.18|0
1721784600000|2024-07-24 01:30:00|9.59|8.19|9.61|8.21|9.62|8.22|9.57|8.17|0
1721784900000|2024-07-24 01:35:00|9.6|8.2|9.63|8.23|9.66|8.26|9.6|8.2|0
1721785200000|2024-07-24 01:40:00|9.62|8.22|9.61|8.21|9.63|8.23|9.6|8.2|0
1721785500000|2024-07-24 01:45:00|9.62|8.22|9.68|8.28|9.7|8.3|9.62|8.22|0
1721785800000|2024-07-24 01:50:00|9.67|8.27|9.71|8.31|9.71|8.31|9.66|8.26|0
1721786100000|2024-07-24 01:55:00|9.72|8.32|9.7|8.3|9.72|8.32|9.69|8.29|0
1721786400000|2024-07-24 02:00:00|9.71|8.31|9.73|8.33|9.74|8.34|9.7|8.3|0
1721786700000|2024-07-24 02:05:00|9.72|8.32|9.67|8.27|9.73|8.33|9.66|8.26|0
1721787000000|2024-07-24 02:10:00|9.66|8.26|9.7|8.3|9.71|8.31|9.66|8.26|0
1721787300000|2024-07-24 02:15:00|9.71|8.31|9.71|8.31|9.72|8.32|9.69|8.29|0
1721787600000|2024-07-24 02:20:00|9.69|8.29|9.7|8.3|9.72|8.32|9.69|8.29|0
1721787900000|2024-07-24 02:25:00|9.71|8.31|9.68|8.28|9.71|8.31|9.67|8.27|0
1721788200000|2024-07-24 02:30:00|9.67|8.27|9.69|8.29|9.69|8.29|9.66|8.26|0
1721788500000|2024-07-24 02:35:00|9.68|8.28|9.71|8.31|9.72|8.32|9.68|8.28|0
1721788800000|2024-07-24 02:40:00|9.72|8.32|9.75|8.35|9.75|8.35|9.71|8.31|0
1721789100000|2024-07-24 02:45:00|9.76|8.36|9.74|8.34|9.77|8.37|9.73|8.33|0
1721789400000|2024-07-24 02:50:00|9.73|8.33|9.75|8.35|9.75|8.35|9.73|8.33|0
1721789700000|2024-07-24 02:55:00|9.74|8.34|9.71|8.31|9.74|8.34|9.69|8.29|0
1721790000000|2024-07-24 03:00:00|9.7|8.3|9.7|8.3|9.7|8.3|9.68|8.28|0
1721790300000|2024-07-24 03:05:00|9.71|8.31|9.72|8.32|9.75|8.35|9.7|8.3|0
1721790600000|2024-07-24 03:10:00|9.73|8.33|9.73|8.33|9.74|8.34|9.72|8.32|0
1721790900000|2024-07-24 03:15:00|9.74|8.34|9.75|8.35|9.76|8.36|9.71|8.31|0
1721791200000|2024-07-24 03:20:00|9.74|8.34|9.84|8.44|9.84|8.44|9.74|8.34|0
1721791500000|2024-07-24 03:25:00|9.85|8.45|9.82|8.42|9.86|8.46|9.81|8.41|0
1721791800000|2024-07-24 03:30:00|9.81|8.41|9.86|8.46|9.88|8.48|9.79|8.39|0
1721792100000|2024-07-24 03:35:00|9.85|8.45|9.84|8.44|9.86|8.46|9.83|8.43|0
1721792400000|2024-07-24 03:40:00|9.83|8.43|9.83|8.43|9.87|8.47|9.83|8.43|0
1721792700000|2024-07-24 03:45:00|9.82|8.42|9.8|8.4|9.82|8.42|9.79|8.39|0
1721793000000|2024-07-24 03:50:00|9.81|8.41|9.83|8.43|9.84|8.44|9.8|8.4|0
1721793300000|2024-07-24 03:55:00|9.82|8.42|9.83|8.43|9.84|8.44|9.82|8.42|0
1721793600000|2024-07-24 04:00:00|9.84|8.44|9.84|8.44|9.85|8.45|9.82|8.42|0
1721793900000|2024-07-24 04:05:00|9.83|8.43|9.87|8.47|9.87|8.47|9.83|8.43|0
1721794200000|2024-07-24 04:10:00|9.88|8.48|10.13|8.73|10.15|8.75|9.85|8.45|0
1721794500000|2024-07-24 04:15:00|10.15|8.75|10.2|8.8|10.2|8.8|10.13|8.73|0
1721794800000|2024-07-24 04:20:00|10.19|8.79|11.01|9.61|11.05|9.65|9.11|7.71|0
1721795100000|2024-07-24 04:25:00|11.02|9.62|11.02|9.62|11.03|9.63|10.99|9.59|0
1721795400000|2024-07-24 04:30:00|11.01|9.61|10.97|9.57|11.03|9.63|10.96|9.56|0
1721795700000|2024-07-24 04:35:00|10.98|9.58|10.97|9.57|10.98|9.58|10.94|9.54|0
1721796000000|2024-07-24 04:40:00|10.98|9.58|10.97|9.57|10.98|9.58|10.94|9.54|0
1721796300000|2024-07-24 04:45:00|10.96|9.56|10.91|9.51|10.97|9.57|10.91|9.51|0
1721796600000|2024-07-24 04:50:00|10.92|9.52|10.92|9.52|10.94|9.54|10.91|9.51|0
1721796900000|2024-07-24 04:55:00|10.93|9.53|11|9.6|11.03|9.63|10.92|9.52|0
1721797200000|2024-07-24 05:00:00|10.99|9.59|10.9|9.5|11.01|9.61|10.88|9.48|0
1721797500000|2024-07-24 05:05:00|10.89|9.49|10.87|9.47|10.92|9.52|10.87|9.47|0
1721797800000|2024-07-24 05:10:00|10.88|9.48|10.85|9.45|10.91|9.51|10.82|9.42|0
1721798100000|2024-07-24 05:15:00|10.86|9.46|10.78|9.38|10.86|9.46|10.77|9.37|0
1721798400000|2024-07-24 05:20:00|10.77|9.37|10.69|9.29|10.78|9.38|10.68|9.28|0
1721798700000|2024-07-24 05:25:00|10.68|9.28|10.68|9.28|10.69|9.29|10.66|9.26|0
1721799000000|2024-07-24 05:30:00|10.67|9.27|10.65|9.25|10.68|9.28|10.64|9.24|0
1721799300000|2024-07-24 05:35:00|10.66|9.26|10.62|9.22|10.66|9.26|10.61|9.21|0
1721799600000|2024-07-24 05:40:00|10.63|9.23|10.64|9.24|10.65|9.25|10.6|9.2|0
1721799900000|2024-07-24 05:45:00|10.63|9.23|10.73|9.33|10.75|9.35|10.63|9.23|0
1721800200000|2024-07-24 05:50:00|10.72|9.32|10.7|9.3|11.23|9.83|10.49|9.09|0
1721800500000|2024-07-24 05:55:00|10.69|9.29|10.73|9.33|10.74|9.34|10.68|9.28|0
1721800800000|2024-07-24 06:00:00|10.7|9.3|10.81|9.41|10.87|9.47|10.68|9.28|0
1721801100000|2024-07-24 06:05:00|10.83|9.43|10.71|9.31|10.85|9.45|10.63|9.23|0
1721801400000|2024-07-24 06:10:00|10.7|9.3|10.86|9.46|10.89|9.49|10.69|9.29|0
1721801700000|2024-07-24 06:15:00|10.88|9.48|10.89|9.49|10.99|9.59|10.87|9.47|0
1721802000000|2024-07-24 06:20:00|10.87|9.47|10.8|9.4|10.92|9.52|10.78|9.38|0
1721802300000|2024-07-24 06:25:00|10.78|9.38|11.03|9.63|11.04|9.64|10.78|9.38|0
1721802600000|2024-07-24 06:30:00|11.02|9.62|11.24|9.84|11.3|9.9|11.02|9.62|0
1721802900000|2024-07-24 06:35:00|11.2|9.8|11.19|9.79|11.27|9.87|11.19|9.79|0
1721803200000|2024-07-24 06:40:00|11.18|9.78|11.18|9.78|11.21|9.81|11.16|9.76|0
1721803500000|2024-07-24 06:45:00|11.17|9.77|11.12|9.72|11.17|9.77|11.03|9.63|0
1721803800000|2024-07-24 06:50:00|11.11|9.71|11.14|9.74|11.19|9.79|11.11|9.71|0
1721804100000|2024-07-24 06:55:00|11.17|9.77|11.18|9.78|11.23|9.83|11.13|9.73|0
1721804400000|2024-07-24 07:00:00|11.17|9.77|11.12|9.72|11.26|9.86|11.11|9.71|0
1721804700000|2024-07-24 07:05:00|11.11|9.71|11.06|9.66|11.12|9.72|11.02|9.62|0
1721805000000|2024-07-24 07:10:00|11.04|9.64|10.96|9.56|11.04|9.64|10.95|9.55|0
1721805300000|2024-07-24 07:15:00|10.99|9.59|10.94|9.54|11.06|9.66|10.91|9.51|0
1721805600000|2024-07-24 07:20:00|10.96|9.56|10.92|9.52|10.98|9.58|10.86|9.46|0
1721805900000|2024-07-24 07:25:00|10.91|9.51|11|9.6|11.07|9.67|10.91|9.51|0
1721806200000|2024-07-24 07:30:00|11.02|9.62|11.04|9.64|11.06|9.66|10.95|9.55|0
1721806500000|2024-07-24 07:35:00|11.05|9.65|10.92|9.52|11.05|9.65|10.92|9.52|0
1721806800000|2024-07-24 07:40:00|10.94|9.54|11.09|9.69|11.1|9.7|10.94|9.54|0
1721807100000|2024-07-24 07:45:00|11.08|9.68|11.1|9.7|11.16|9.76|11.03|9.63|0
1721807400000|2024-07-24 07:50:00|11.09|9.69|11.25|9.85|11.26|9.86|11.05|9.65|0
1721807700000|2024-07-24 07:55:00|11.26|9.86|11.23|9.83|11.26|9.86|11.13|9.73|0
1721808000000|2024-07-24 08:00:00|11.22|9.82|11.19|9.79|11.27|9.87|11.13|9.73|0
1721808300000|2024-07-24 08:05:00|11.17|9.77|11.21|9.81|11.22|9.82|11.16|9.76|0
1721808600000|2024-07-24 08:10:00|11.22|9.82|11.36|9.96|11.36|9.96|11.17|9.77|0
1721808900000|2024-07-24 08:15:00|11.37|9.97|11.45|10.05|11.52|10.12|11.26|9.86|0
1721809200000|2024-07-24 08:20:00|11.44|10.04|11.45|10.05|11.46|10.06|11.32|9.92|0
1721809500000|2024-07-24 08:25:00|11.44|10.04|11.55|10.15|11.55|10.15|11.44|10.04|0
1721809800000|2024-07-24 08:30:00|11.56|10.16|11.58|10.18|11.62|10.22|11.5|10.1|0
1721810100000|2024-07-24 08:35:00|11.56|10.16|11.39|9.99|11.6|10.2|11.36|9.96|0
1721810400000|2024-07-24 08:40:00|11.4|10|11.25|9.85|11.42|10.02|11.2|9.8|0
1721810700000|2024-07-24 08:45:00|11.24|9.84|11.2|9.8|11.26|9.86|11.19|9.79|0
1721811000000|2024-07-24 08:50:00|11.19|9.79|11.19|9.79|11.21|9.81|11.13|9.73|0
1721811300000|2024-07-24 08:55:00|11.2|9.8|11.15|9.75|11.2|9.8|11.14|9.74|0
1721811600000|2024-07-24 09:00:00|11.14|9.74|11.18|9.78|11.22|9.82|11.14|9.74|0
1721811900000|2024-07-24 09:05:00|11.19|9.79|11.2|9.8|11.25|9.85|11.15|9.75|0
1721812200000|2024-07-24 09:10:00|11.19|9.79|11.3|9.9|11.3|9.9|11.18|9.78|0
1721812500000|2024-07-24 09:15:00|11.28|9.88|11.4|10|11.45|10.05|11.24|9.84|0
1721812800000|2024-07-24 09:20:00|11.39|9.99|11.42|10.02|11.46|10.06|11.36|9.96|0
1721813100000|2024-07-24 09:25:00|11.41|10.01|11.48|10.08|11.55|10.15|11.41|10.01|0
1721813400000|2024-07-24 09:30:00|11.49|10.09|11.41|10.01|11.49|10.09|11.39|9.99|0
1721813700000|2024-07-24 09:35:00|11.42|10.02|11.49|10.09|11.5|10.1|11.38|9.98|0
1721814000000|2024-07-24 09:40:00|11.5|10.1|11.44|10.04|11.53|10.13|11.41|10.01|0
1721814300000|2024-07-24 09:45:00|11.43|10.03|11.36|9.96|11.45|10.05|11.32|9.92|0
1721814600000|2024-07-24 09:50:00|11.35|9.95|11.35|9.95|11.41|10.01|11.31|9.91|0
1721814900000|2024-07-24 09:55:00|11.38|9.98|11.33|9.93|11.39|9.99|11.28|9.88|0
1721815200000|2024-07-24 10:00:00|11.32|9.92|11.21|9.81|11.39|9.99|11.21|9.81|0
1721815500000|2024-07-24 10:05:00|11.22|9.82|11.24|9.84|11.26|9.86|11.21|9.81|0
1721815800000|2024-07-24 10:10:00|11.23|9.83|11.17|9.77|11.26|9.86|11.17|9.77|0
1721816100000|2024-07-24 10:15:00|11.18|9.78|11.19|9.79|11.24|9.84|11.17|9.77|0
1721816400000|2024-07-24 10:20:00|11.18|9.78|11.09|9.69|11.18|9.78|11.07|9.67|0
1721816700000|2024-07-24 10:25:00|11.08|9.68|11.13|9.73|11.15|9.75|11|9.6|0
1721817000000|2024-07-24 10:30:00|11.15|9.75|11.19|9.79|11.25|9.85|11.12|9.72|0
1721817300000|2024-07-24 10:35:00|11.2|9.8|11.2|9.8|11.24|9.84|11.14|9.74|0
1721817600000|2024-07-24 10:40:00|11.19|9.79|11.29|9.89|11.33|9.93|11.19|9.79|0
1721817900000|2024-07-24 10:45:00|11.28|9.88|11.18|9.78|11.28|9.88|10.92|9.52|0
1721818200000|2024-07-24 10:50:00|11.17|9.77|11.13|9.73|11.19|9.79|11.1|9.7|0
1721818500000|2024-07-24 10:55:00|11.14|9.74|11.18|9.78|11.18|9.78|11.06|9.66|0
1721818800000|2024-07-24 11:00:00|11.19|9.79|11.29|9.89|11.33|9.93|11.13|9.73|0
1721819100000|2024-07-24 11:05:00|11.3|9.9|11.29|9.89|11.4|10|11.27|9.87|0
1721819400000|2024-07-24 11:10:00|11.3|9.9|11.14|9.74|11.31|9.91|11.09|9.69|0
1721819700000|2024-07-24 11:15:00|11.16|9.76|10.94|9.54|11.17|9.77|10.94|9.54|0
1721820000000|2024-07-24 11:20:00|10.93|9.53|10.87|9.47|10.97|9.57|10.86|9.46|0
1721820300000|2024-07-24 11:25:00|10.88|9.48|10.79|9.39|10.92|9.52|10.78|9.38|0
1721820600000|2024-07-24 11:30:00|10.78|9.38|10.93|9.53|10.94|9.54|10.78|9.38|0
1721820900000|2024-07-24 11:35:00|10.92|9.52|10.97|9.57|11|9.6|10.91|9.51|0
1721821200000|2024-07-24 11:40:00|10.98|9.58|10.96|9.56|11|9.6|10.93|9.53|0
1721821500000|2024-07-24 11:45:00|10.95|9.55|11.02|9.62|11.07|9.67|10.88|9.48|0
1721821800000|2024-07-24 11:50:00|11|9.6|10.92|9.52|11.04|9.64|10.91|9.51|0
1721822100000|2024-07-24 11:55:00|10.9|9.5|11|9.6|11|9.6|10.9|9.5|0
1721822400000|2024-07-24 12:00:00|11.03|9.63|11.06|9.66|11.07|9.67|10.98|9.58|0
1721822700000|2024-07-24 12:05:00|11.07|9.67|11.14|9.74|11.16|9.76|10.97|9.57|0
1721823000000|2024-07-24 12:10:00|11.13|9.73|11.18|9.78|11.25|9.85|11.13|9.73|0
1721823300000|2024-07-24 12:15:00|11.19|9.79|11.33|9.93|11.33|9.93|11.17|9.77|0
1721823600000|2024-07-24 12:20:00|11.32|9.92|11.37|9.97|11.41|10.01|11.31|9.91|0
1721823900000|2024-07-24 12:25:00|11.38|9.98|11.46|10.06|11.48|10.08|11.33|9.93|0
1721824200000|2024-07-24 12:30:00|11.45|10.05|11.48|10.08|11.48|10.08|11.36|9.96|0
1721824500000|2024-07-24 12:35:00|11.47|10.07|11.62|10.22|11.62|10.22|11.47|10.07|0
1721824800000|2024-07-24 12:40:00|11.61|10.21|11.55|10.15|11.62|10.22|11.52|10.12|0
1721825100000|2024-07-24 12:45:00|11.56|10.16|11.62|10.22|11.69|10.29|11.54|10.14|0
1721825400000|2024-07-24 12:50:00|11.61|10.21|11.64|10.24|11.67|10.27|11.56|10.16|0
1721825700000|2024-07-24 12:55:00|11.63|10.23|11.58|10.18|11.65|10.25|11.56|10.16|0
1721826000000|2024-07-24 13:00:00|11.59|10.19|11.42|10.02|11.59|10.19|11.42|10.02|0
1721826300000|2024-07-24 13:05:00|11.44|10.04|11.49|10.09|11.57|10.17|11.44|10.04|0
1721826600000|2024-07-24 13:10:00|11.48|10.08|11.46|10.06|11.56|10.16|11.43|10.03|0
1721826900000|2024-07-24 13:15:00|11.45|10.05|11.49|10.09|11.53|10.13|11.45|10.05|0
1721827200000|2024-07-24 13:20:00|11.5|10.1|11.57|10.17|11.57|10.17|11.42|10.02|0
1721827500000|2024-07-24 13:25:00|11.58|10.18|11.44|10.04|11.61|10.21|11.43|10.03|0
1721827800000|2024-07-24 13:30:00|11.49|10.09|11.74|10.34|11.81|10.41|11.3|9.9|0
1721828100000|2024-07-24 13:35:00|11.77|10.37|12.1|10.7|12.17|10.77|11.27|9.87|0
1721828400000|2024-07-24 13:40:00|12.11|10.71|12.07|10.67|12.14|10.74|11.94|10.54|0
1721828700000|2024-07-24 13:45:00|12.02|10.62|12.18|10.78|12.26|10.86|11.89|10.49|0
1721829000000|2024-07-24 13:50:00|12.22|10.82|12.5|11.09|12.61|11.18|12.13|10.73|0
1721829300000|2024-07-24 13:55:00|12.53|11.11|12.69|11.26|12.93|11.46|12.5|11.09|0
1721829600000|2024-07-24 14:00:00|12.76|11.32|12.97|11.5|12.97|11.5|12.62|11.19|0
1721829900000|2024-07-24 14:05:00|12.94|11.47|13.2|11.71|13.36|11.85|12.8|11.35|0
1721830200000|2024-07-24 14:10:00|13.23|11.73|13.6|12.06|13.65|12.1|13.15|11.66|0
1721830500000|2024-07-24 14:15:00|13.59|12.05|13.56|12.02|13.72|12.17|13.39|11.87|0
1721830800000|2024-07-24 14:20:00|13.59|12.05|13.6|12.06|13.61|12.07|13.03|11.56|0
1721831100000|2024-07-24 14:25:00|13.59|12.05|13.47|11.94|13.74|12.19|13.42|11.9|0
1721831400000|2024-07-24 14:30:00|13.51|11.98|13.65|12.11|13.65|12.11|13.41|11.89|0
1721831700000|2024-07-24 14:35:00|13.67|12.1|13.57|12.03|13.81|12.25|13.51|11.98|0
1721832000000|2024-07-24 14:40:00|13.59|12.06|13.59|12.05|13.64|12.09|13.46|11.94|0
1721832300000|2024-07-24 14:45:00|13.55|12.01|13.58|12.04|13.71|12.16|13.52|11.99|0
1721832600000|2024-07-24 14:50:00|13.56|12.03|13.68|12.13|13.69|12.14|13.53|12|0
1721832900000|2024-07-24 14:55:00|13.65|12.1|13.51|11.98|13.66|12.11|13.46|11.93|0
1721833200000|2024-07-24 15:00:00|13.53|12|13.8|12.24|13.8|12.24|13.49|11.96|0
1721833500000|2024-07-24 15:05:00|13.82|12.25|13.79|12.23|13.98|12.4|13.79|12.23|0
1721833800000|2024-07-24 15:10:00|13.8|12.24|14.14|12.54|14.14|12.54|13.8|12.24|0
1721834100000|2024-07-24 15:15:00|14.12|12.52|14.29|12.67|14.29|12.67|14.06|12.47|0
1721834400000|2024-07-24 15:20:00|14.3|12.68|14.62|12.97|14.62|12.97|14.27|12.66|0
1721834700000|2024-07-24 15:25:00|14.58|12.93|14.3|12.68|14.6|12.95|14.21|12.6|0
1721835000000|2024-07-24 15:30:00|14.28|12.67|13.76|12.2|14.28|12.67|13.64|12.1|0
1721835300000|2024-07-24 15:35:00|13.77|12.21|13.76|12.2|13.86|12.29|13.7|12.15|0
1721835600000|2024-07-24 15:40:00|13.77|12.21|14.6|12.95|14.6|12.95|13.77|12.21|0
1721835900000|2024-07-24 15:45:00|14.62|12.96|14.66|13|14.72|13.05|14.57|12.92|0
1721836200000|2024-07-24 15:50:00|14.65|12.99|14.51|12.86|14.69|13.03|14.45|12.81|0
1721836500000|2024-07-24 15:55:00|14.54|12.89|14.8|13.12|14.84|13.16|14.54|12.89|0
1721836800000|2024-07-24 16:00:00|14.81|13.14|14.84|13.16|14.87|13.19|14.75|13.08|0
1721837100000|2024-07-24 16:05:00|14.83|13.15|15|13.3|15.12|13.41|14.83|13.15|0
1721837400000|2024-07-24 16:10:00|15.01|13.31|14.71|13.05|15.04|13.34|14.7|13.03|0
1721837700000|2024-07-24 16:15:00|14.67|13.01|14.62|12.96|14.76|13.09|14.48|12.84|0
1721838000000|2024-07-24 16:20:00|14.63|12.98|14.72|13.06|14.8|13.13|14.54|12.89|0
1721838300000|2024-07-24 16:25:00|14.74|13.07|14.93|13.24|14.94|13.25|14.74|13.07|0
1721838600000|2024-07-24 16:30:00|14.94|13.25|14.85|13.16|15|13.3|14.78|13.11|0
1721838900000|2024-07-24 16:35:00|14.83|13.15|15.83|14.03|15.86|14.06|14.72|13.05|0
1721839200000|2024-07-24 16:40:00|15.84|14.05|16.01|14.21|16.08|14.28|15.82|14.03|0
1721839500000|2024-07-24 16:45:00|16.03|14.23|15.78|13.99|16.06|14.26|15.65|13.88|0
1721839800000|2024-07-24 16:50:00|15.8|14.01|16.09|14.29|16.13|14.33|15.8|14.01|0
1721840100000|2024-07-24 16:55:00|16.11|14.31|16.01|14.21|16.12|14.32|15.94|14.14|0
1721840400000|2024-07-24 17:00:00|16.03|14.23|15.97|14.17|16.09|14.29|15.82|14.03|0
1721840700000|2024-07-24 17:05:00|15.98|14.18|15.48|13.73|15.98|14.18|15.48|13.73|0
1721841000000|2024-07-24 17:10:00|15.53|13.77|15.5|13.74|15.58|13.81|15.39|13.64|0
1721841300000|2024-07-24 17:15:00|15.51|13.76|15.43|13.68|15.63|13.86|15.4|13.66|0
1721841600000|2024-07-24 17:20:00|15.45|13.7|15.56|13.79|15.64|13.87|15.29|13.56|0
1721841900000|2024-07-24 17:25:00|15.57|13.81|15.76|13.98|15.76|13.98|15.54|13.78|0
1721842200000|2024-07-24 17:30:00|15.78|13.99|15.55|13.79|15.92|14.12|15.52|13.76|0
1721842500000|2024-07-24 17:35:00|15.57|13.81|15.44|13.69|15.58|13.82|15.33|13.59|0
1721842800000|2024-07-24 17:40:00|15.42|13.68|15.01|13.31|15.44|13.69|14.82|13.15|0
1721843100000|2024-07-24 17:45:00|15.02|13.32|15.35|13.62|15.37|13.63|15.01|13.31|0
1721843400000|2024-07-24 17:50:00|15.34|13.6|15.5|13.74|15.52|13.76|15.34|13.6|0
1721843700000|2024-07-24 17:55:00|15.51|13.76|15.59|13.83|15.62|13.85|15.4|13.66|0
1721844000000|2024-07-24 18:00:00|15.57|13.81|15.7|13.92|15.7|13.93|15.51|13.75|0
1721844300000|2024-07-24 18:05:00|15.69|13.91|15.59|13.82|15.72|13.94|15.43|13.68|0
1721844600000|2024-07-24 18:10:00|15.57|13.81|15.52|13.76|15.63|13.86|15.41|13.66|0
1721844900000|2024-07-24 18:15:00|15.54|13.78|15.7|13.92|15.73|13.95|15.44|13.69|0
1721845200000|2024-07-24 18:20:00|15.71|13.93|15.87|14.08|16.02|14.22|15.71|13.93|0
1721845500000|2024-07-24 18:25:00|15.84|14.05|15.94|14.14|15.95|14.15|15.69|13.92|0
1721845800000|2024-07-24 18:30:00|15.92|14.12|16|14.2|16|14.2|15.79|14|0
1721846100000|2024-07-24 18:35:00|15.98|14.18|15.9|14.1|16.01|14.21|15.82|14.03|0
1721846400000|2024-07-24 18:40:00|15.92|14.12|16.39|14.59|16.39|14.59|15.85|14.06|0
1721846700000|2024-07-24 18:45:00|16.4|14.6|16.63|14.83|16.69|14.89|16.16|14.36|0
1721847000000|2024-07-24 18:50:00|16.61|14.81|16.71|14.91|16.92|15.12|16.61|14.81|0
1721847300000|2024-07-24 18:55:00|16.72|14.92|16.49|14.69|16.72|14.92|16.41|14.61|0
1721847600000|2024-07-24 19:00:00|16.48|14.68|16.65|14.85|16.75|14.95|16.41|14.61|0
1721847900000|2024-07-24 19:05:00|16.62|14.82|16.72|14.92|16.88|15.08|16.56|14.76|0
1721848200000|2024-07-24 19:10:00|16.73|14.93|16.4|14.6|16.73|14.93|15.52|13.76|0
1721848500000|2024-07-24 19:15:00|16.36|14.56|16.49|14.69|16.56|14.76|16.23|14.43|0
1721848800000|2024-07-24 19:20:00|16.41|14.61|16.28|14.48|16.47|14.67|16.28|14.48|0
1721849100000|2024-07-24 19:25:00|16.3|14.5|16.63|14.83|16.73|14.93|16.28|14.48|0
1721849400000|2024-07-24 19:30:00|16.58|14.78|16.9|15.1|17.29|15.49|16.52|14.72|0
1721849700000|2024-07-24 19:35:00|16.92|15.12|16.94|15.14|17.07|15.27|16.85|15.05|0
1721850000000|2024-07-24 19:40:00|16.9|15.1|16.94|15.14|17.07|15.27|16.42|14.62|0
1721850300000|2024-07-24 19:45:00|16.97|15.17|17.03|15.23|17.22|15.42|16.82|15.02|0
1721850600000|2024-07-24 19:50:00|16.97|15.17|18|16.2|18|16.2|16.8|15|0
1721850900000|2024-07-24 19:55:00|18.1|16.3|17.51|15.71|18.1|16.3|17.04|15.24|0
1721851200000|2024-07-24 20:00:00|17.38|15.58|17.33|15.53|17.53|15.73|17.19|15.39|0
1721851500000|2024-07-24 20:05:00|17.31|15.51|17.12|15.32|17.64|15.84|17.05|15.25|0
1721851800000|2024-07-24 20:10:00|17.09|15.29|16.98|15.18|17.18|15.38|16.87|15.07|0
1721852100000|2024-07-24 20:15:00|17.03|15.1|17.17|15.22|17.27|15.32|17.03|15.1|0
1721852400000|2024-07-24 20:20:00|17.18|15.24|16.9|14.99|17.24|15.29|16.89|14.98|0
1721852700000|2024-07-24 20:25:00|16.89|14.97|16.94|15.02|16.94|15.02|16.87|14.96|0
1721853000000|2024-07-24 20:30:00|16.92|15|16.88|14.97|16.99|15.06|16.88|14.97|0
1721853300000|2024-07-24 20:35:00|16.9|14.99|16.91|14.99|16.95|15.03|16.86|14.95|0
1721853600000|2024-07-24 20:40:00|16.9|15|16.91|15|16.98|15.06|16.9|14.98|0
1721853900000|2024-07-24 20:45:00|16.88|14.97|16.88|14.96|16.89|14.98|16.84|14.94|0
1721854200000|2024-07-24 20:50:00|16.87|14.97|16.99|15.07|17|15.08|16.87|14.97|0
1721854500000|2024-07-24 20:55:00|17.01|15.09|16.9|14.98|17.02|15.09|16.9|14.98|0
1721854800000|2024-07-24 21:00:00|16.93|15.02|16.9|14.99|16.93|15.02|16.85|14.94|0
1721855100000|2024-07-24 21:05:00|16.93|15.02|16.89|14.98|16.93|15.02|16.88|14.97|0
1721855400000|2024-07-24 21:10:00|16.91|15|16.93|15.01|16.94|15.02|16.88|14.97|0
1721855700000|2024-07-24 21:15:00|16.95|15.03|16.93|15.02|16.96|15.04|16.92|15|0
1721856000000|2024-07-24 21:20:00|16.94|15.03|16.99|15.07|16.99|15.07|16.94|15.03|0
1721856300000|2024-07-24 21:25:00|16.98|15.06|16.96|15.04|16.99|15.07|16.95|15.03|0
1721856600000|2024-07-24 21:30:00|16.97|15.05|17|15.08|17.01|15.09|16.96|15.04|0
1721856900000|2024-07-24 21:35:00|16.97|15.07|17|15.08|17|15.08|16.97|15.05|0
1721857200000|2024-07-24 21:40:00|16.99|15.07|17|15.07|17|15.08|16.98|15.06|0
1721857500000|2024-07-24 21:45:00|17.02|15.08|16.97|15.04|17.02|15.1|16.97|15.04|0
1721857800000|2024-07-24 21:50:00|16.96|15.06|16.98|15.05|17.02|15.09|16.96|15.05|0
1721858100000|2024-07-24 21:55:00|16.99|15.07|16.95|15.03|16.99|15.07|16.93|15.01|0
1721858400000|2024-07-24 22:00:00|16.94|15.02|16.87|14.96|16.94|15.02|16.78|14.88|0
1721858700000|2024-07-24 22:05:00|16.86|14.95|16.74|14.84|16.89|14.98|16.72|14.83|0
1721859000000|2024-07-24 22:10:00|16.72|14.83|16.67|14.78|16.74|14.84|16.66|14.77|0
1721859300000|2024-07-24 22:15:00|16.66|14.77|16.51|14.64|16.68|14.79|16.46|14.6|0
1721859600000|2024-07-24 22:20:00|16.49|14.63|16.63|14.75|16.68|14.79|16.49|14.63|0
1721859900000|2024-07-24 22:25:00|16.61|14.73|16.75|14.85|16.76|14.86|16.61|14.73|0
1721860200000|2024-07-24 22:30:00|16.73|14.83|16.58|14.7|16.75|14.85|16.57|14.7|0
1721860500000|2024-07-24 22:35:00|16.57|14.71|16.55|14.68|16.61|14.73|16.5|14.64|0
1721860800000|2024-07-24 22:40:00|16.54|14.66|16.52|14.65|16.59|14.71|16.5|14.63|0
1721861100000|2024-07-24 22:45:00|16.53|14.66|16.59|14.71|16.63|14.75|16.53|14.66|0
1721861400000|2024-07-24 22:50:00|16.61|14.73|16.61|14.73|16.68|14.8|16.57|14.69|0
1721861700000|2024-07-24 22:55:00|16.6|14.72|16.66|14.78|16.73|14.84|16.6|14.72|0
1721862000000|2024-07-24 23:00:00|16.64|14.75|16.8|14.9|16.82|14.91|16.63|14.75|0
1721862300000|2024-07-24 23:05:00|16.79|14.89|16.68|14.79|16.8|14.9|16.68|14.79|0
1721862600000|2024-07-24 23:10:00|16.67|14.78|16.69|14.8|16.73|14.83|16.66|14.77|0
1721862900000|2024-07-24 23:15:00|16.67|14.79|16.57|14.69|16.67|14.79|16.54|14.66|0
1721863200000|2024-07-24 23:20:00|16.55|14.68|16.64|14.75|16.64|14.75|16.55|14.68|0
1721863500000|2024-07-24 23:25:00|16.65|14.77|16.65|14.77|16.67|14.78|16.59|14.71|0
1721863800000|2024-07-24 23:30:00|16.66|14.8|16.65|14.76|16.74|14.84|16.63|14.75|0
1721864100000|2024-07-24 23:35:00|16.63|14.75|16.63|14.75|16.63|14.75|16.56|14.69|0
1721864400000|2024-07-24 23:40:00|16.65|14.76|16.68|14.79|16.76|14.86|16.63|14.75|0
1721864700000|2024-07-24 23:45:00|16.66|14.78|16.69|14.8|16.76|14.87|16.64|14.76|0
1721865000000|2024-07-24 23:50:00|16.68|14.79|16.67|14.79|16.69|14.8|16.61|14.73|0
1721865300000|2024-07-24 23:55:00|16.69|14.8|16.74|14.85|16.74|14.85|16.64|14.76|0
1721865600000|2024-07-25 00:00:00|16.77|14.88|16.86|14.95|16.9|14.98|16.72|14.83|0
1721865900000|2024-07-25 00:05:00|16.85|14.94|16.79|14.89|16.88|14.97|16.77|14.87|0
1721866200000|2024-07-25 00:10:00|16.81|14.9|16.67|14.78|16.82|14.92|16.67|14.78|0
1721866500000|2024-07-25 00:15:00|16.64|14.84|16.09|14.29|17.46|15.66|16.05|14.25|0
1721866800000|2024-07-25 00:20:00|16.08|14.28|15.98|14.18|16.11|14.31|15.97|14.17|0
1721867100000|2024-07-25 00:25:00|15.97|14.17|16.11|14.31|16.14|14.34|15.97|14.17|0
1721867400000|2024-07-25 00:30:00|16.12|14.32|16.23|14.43|16.23|14.43|16.06|14.26|0
1721867700000|2024-07-25 00:35:00|16.21|14.41|16.16|14.36|16.28|14.48|16.15|14.35|0
1721868000000|2024-07-25 00:40:00|16.15|14.35|16.16|14.36|16.2|14.4|16.15|14.35|0
1721868300000|2024-07-25 00:45:00|16.15|14.35|16.13|14.33|16.21|14.41|16.11|14.31|0
1721868600000|2024-07-25 00:50:00|16.11|14.31|16.05|14.25|16.11|14.31|16.03|14.23|0
1721868900000|2024-07-25 00:55:00|16.03|14.23|16.08|14.28|16.08|14.28|15.97|14.17|0
1721869200000|2024-07-25 01:00:00|16.09|14.29|16.15|14.35|16.17|14.37|16.08|14.28|0
1721869500000|2024-07-25 01:05:00|16.16|14.36|16.06|14.26|16.16|14.36|15.98|14.18|0
1721869800000|2024-07-25 01:10:00|16.07|14.27|16.12|14.32|16.14|14.34|16.03|14.23|0
1721870100000|2024-07-25 01:15:00|16.13|14.33|16.07|14.27|16.13|14.33|16.02|14.22|0
1721870400000|2024-07-25 01:20:00|16.09|14.29|16.18|14.38|16.21|14.41|16.07|14.27|0
1721870700000|2024-07-25 01:25:00|16.19|14.39|16.1|14.3|16.23|14.43|16.07|14.27|0
1721871000000|2024-07-25 01:30:00|16.11|14.31|16.17|14.37|16.17|14.37|16.1|14.3|0
1721871300000|2024-07-25 01:35:00|16.16|14.36|16.2|14.4|16.24|14.44|16.06|14.26|0
1721871600000|2024-07-25 01:40:00|16.22|14.42|16.28|14.48|16.31|14.51|16.19|14.39|0
1721871900000|2024-07-25 01:45:00|16.27|14.47|16.31|14.51|16.33|14.53|16.23|14.43|0
1721872200000|2024-07-25 01:50:00|16.29|14.49|16.29|14.49|16.31|14.51|16.23|14.43|0
1721872500000|2024-07-25 01:55:00|16.31|14.51|16.45|14.65|16.52|14.72|16.28|14.48|0
1721872800000|2024-07-25 02:00:00|16.43|14.63|16.43|14.63|16.45|14.65|16.34|14.54|0
1721873100000|2024-07-25 02:05:00|16.42|14.62|16.37|14.57|16.46|14.66|16.3|14.5|0
1721873400000|2024-07-25 02:10:00|16.38|14.58|16.36|14.56|16.48|14.68|16.33|14.53|0
1721873700000|2024-07-25 02:15:00|16.35|14.55|16.25|14.45|16.35|14.55|16.24|14.44|0
1721874000000|2024-07-25 02:20:00|16.24|14.44|16.28|14.48|16.31|14.51|16.2|14.4|0
1721874300000|2024-07-25 02:25:00|16.26|14.46|16.37|14.57|16.41|14.61|16.26|14.46|0
1721874600000|2024-07-25 02:30:00|16.36|14.56|16.58|14.78|16.61|14.81|16.31|14.51|0
1721874900000|2024-07-25 02:35:00|16.57|14.77|16.71|14.91|16.79|14.99|16.52|14.72|0
1721875200000|2024-07-25 02:40:00|16.69|14.89|16.69|14.89|16.74|14.94|16.64|14.84|0
1721875500000|2024-07-25 02:45:00|16.68|14.88|16.87|15.07|16.94|15.14|16.66|14.86|0
1721875800000|2024-07-25 02:50:00|16.89|15.09|16.9|15.1|16.92|15.12|16.77|14.97|0
1721876100000|2024-07-25 02:55:00|16.92|15.12|16.82|15.02|16.92|15.12|16.78|14.98|0
1721876400000|2024-07-25 03:00:00|16.8|15|16.7|14.9|16.8|15|16.65|14.85|0
1721876700000|2024-07-25 03:05:00|16.68|14.88|16.55|14.75|16.7|14.9|16.55|14.75|0
1721877000000|2024-07-25 03:10:00|16.57|14.77|16.67|14.87|16.7|14.9|16.57|14.77|0
1721877300000|2024-07-25 03:15:00|16.66|14.86|16.53|14.73|16.66|14.86|16.52|14.72|0
1721877600000|2024-07-25 03:20:00|16.52|14.72|16.35|14.55|16.52|14.72|16.34|14.54|0
1721877900000|2024-07-25 03:25:00|16.34|14.54|16.25|14.45|16.35|14.55|16.25|14.45|0
1721878200000|2024-07-25 03:30:00|16.24|14.44|16.25|14.45|16.27|14.47|16.06|14.26|0
1721878500000|2024-07-25 03:35:00|16.24|14.44|16.22|14.42|16.3|14.5|16.2|14.4|0
1721878800000|2024-07-25 03:40:00|16.21|14.41|16.23|14.43|16.29|14.49|16.19|14.39|0
1721879100000|2024-07-25 03:45:00|16.26|14.46|16.18|14.38|16.28|14.48|16.12|14.32|0
1721879400000|2024-07-25 03:50:00|16.21|14.41|16.24|14.44|16.26|14.46|16.17|14.37|0
1721879700000|2024-07-25 03:55:00|16.25|14.45|16.24|14.44|16.28|14.48|16.16|14.36|0
1721880000000|2024-07-25 04:00:00|16.23|14.43|16.24|14.44|16.32|14.52|16.22|14.42|0
1721880300000|2024-07-25 04:05:00|16.22|14.42|16.18|14.38|16.24|14.44|16.16|14.36|0
1721880600000|2024-07-25 04:10:00|16.19|14.39|16.22|14.42|16.27|14.47|16.17|14.37|0
1721880900000|2024-07-25 04:15:00|16.24|14.44|16.31|14.51|16.35|14.55|16.24|14.44|0
1721881200000|2024-07-25 04:20:00|16.33|14.53|16.31|14.51|16.36|14.56|16.28|14.48|0
1721881500000|2024-07-25 04:25:00|16.3|14.5|16.25|14.45|16.33|14.53|16.25|14.45|0
1721881800000|2024-07-25 04:30:00|16.27|14.47|16.23|14.43|16.36|14.56|16.2|14.4|0
1721882100000|2024-07-25 04:35:00|16.24|14.44|16.26|14.46|16.29|14.49|16.18|14.38|0
1721882400000|2024-07-25 04:40:00|16.27|14.47|16.34|14.54|16.34|14.54|16.24|14.44|0
1721882700000|2024-07-25 04:45:00|16.32|14.52|16.37|14.57|16.4|14.6|16.27|14.47|0
1721883000000|2024-07-25 04:50:00|16.35|14.55|16.27|14.47|16.37|14.57|16.25|14.45|0
1721883300000|2024-07-25 04:55:00|16.28|14.48|16.31|14.51|16.33|14.53|16.27|14.47|0
1721883600000|2024-07-25 05:00:00|16.3|14.5|16.26|14.46|16.35|14.55|16.25|14.45|0
1721883900000|2024-07-25 05:05:00|16.28|14.48|16.21|14.41|16.3|14.5|16.17|14.37|0
1721884200000|2024-07-25 05:10:00|16.2|14.4|16.18|14.38|16.26|14.46|16.16|14.36|0
1721884500000|2024-07-25 05:15:00|16.2|14.4|16.23|14.43|16.23|14.43|16.16|14.36|0
1721884800000|2024-07-25 05:20:00|16.21|14.41|16.3|14.5|16.3|14.5|16.21|14.41|0
1721885100000|2024-07-25 05:25:00|16.29|14.49|16.29|14.49|16.35|14.55|16.27|14.47|0
1721885400000|2024-07-25 05:30:00|16.28|14.48|16.4|14.6|16.44|14.64|16.28|14.48|0
1721885700000|2024-07-25 05:35:00|16.41|14.61|16.35|14.55|16.43|14.63|16.35|14.55|0
1721886000000|2024-07-25 05:40:00|16.36|14.56|16.44|14.64|16.44|14.64|16.33|14.53|0
1721886300000|2024-07-25 05:45:00|16.46|14.66|16.5|14.7|16.57|14.77|16.46|14.66|0
1721886600000|2024-07-25 05:50:00|16.49|14.69|16.53|14.73|16.54|14.74|16.48|14.68|0
1721886900000|2024-07-25 05:55:00|16.52|14.72|16.58|14.78|16.6|14.8|16.47|14.67|0
1721887200000|2024-07-25 06:00:00|16.56|14.76|17.14|15.34|17.21|15.41|16.55|14.75|0
1721887500000|2024-07-25 06:05:00|17.15|15.35|17.37|15.57|17.41|15.61|17.13|15.33|0
1721887800000|2024-07-25 06:10:00|17.39|15.59|17.68|15.88|17.68|15.88|17.39|15.59|0
1721888100000|2024-07-25 06:15:00|17.66|15.86|17.16|15.36|17.66|15.86|17.16|15.36|0
1721888400000|2024-07-25 06:20:00|17.15|15.35|16.93|15.13|17.15|15.35|16.75|14.95|0
1721888700000|2024-07-25 06:25:00|16.96|15.16|16.63|14.83|16.96|15.16|16.58|14.78|0
1721889000000|2024-07-25 06:30:00|16.62|14.82|16.68|14.88|16.7|14.9|16.53|14.73|0
1721889300000|2024-07-25 06:35:00|16.67|14.87|16.56|14.76|16.67|14.87|16.5|14.7|0
1721889600000|2024-07-25 06:40:00|16.55|14.75|16.42|14.62|16.55|14.75|16.27|14.47|0
1721889900000|2024-07-25 06:45:00|16.39|14.59|16.38|14.58|16.41|14.61|16.25|14.45|0
1721890200000|2024-07-25 06:50:00|16.37|14.57|16.27|14.47|16.53|14.73|16.27|14.47|0
1721890500000|2024-07-25 06:55:00|16.28|14.48|16.47|14.67|16.51|14.71|16.27|14.47|0
1721890800000|2024-07-25 07:00:00|16.49|14.69|16.74|14.94|16.74|14.94|16.28|14.48|0
1721891100000|2024-07-25 07:05:00|16.73|14.93|17.33|15.53|17.33|15.53|16.63|14.83|0
1721891400000|2024-07-25 07:10:00|17.34|15.54|17.16|15.36|17.46|15.66|17.06|15.26|0
1721891700000|2024-07-25 07:15:00|17.23|15.43|16.84|15.04|17.23|15.43|16.71|14.91|0
1721892000000|2024-07-25 07:20:00|16.88|15.08|17.22|15.42|17.37|15.57|16.85|15.05|0
1721892300000|2024-07-25 07:25:00|17.24|15.44|17|15.2|17.58|15.78|16.89|15.09|0
1721892600000|2024-07-25 07:30:00|17.07|15.27|17.33|15.53|17.71|15.91|16.83|15.03|0
1721892900000|2024-07-25 07:35:00|17.31|15.51|17.05|15.25|17.34|15.54|17.02|15.22|0
1721893200000|2024-07-25 07:40:00|17.06|15.26|17.56|15.76|17.58|15.78|17.06|15.26|0
1721893500000|2024-07-25 07:45:00|17.58|15.78|17.69|15.89|17.69|15.89|17.42|15.62|0
1721893800000|2024-07-25 07:50:00|17.63|15.83|17.78|15.98|17.86|16.06|17.63|15.83|0
1721894100000|2024-07-25 07:55:00|17.76|15.96|17.6|15.8|17.79|15.99|17.45|15.65|0
1721894400000|2024-07-25 08:00:00|17.64|15.84|18.16|16.36|18.23|16.43|17.49|15.69|0
1721894700000|2024-07-25 08:05:00|18.1|16.3|18.56|16.76|18.56|16.76|18.02|16.22|0
1721895000000|2024-07-25 08:10:00|18.48|16.68|18.56|16.76|18.56|16.76|18.25|16.45|0
1721895300000|2024-07-25 08:15:00|18.65|16.85|18.65|16.85|18.69|16.89|18.56|16.76|0
1721895600000|2024-07-25 08:20:00|18.61|16.81|18.38|16.58|18.61|16.81|18.29|16.49|0
1721895900000|2024-07-25 08:25:00|18.4|16.6|17.73|15.93|18.47|16.67|17.62|15.82|0
1721896200000|2024-07-25 08:30:00|17.76|15.96|17.31|15.51|17.78|15.98|17.31|15.51|0
1721896500000|2024-07-25 08:35:00|17.33|15.53|17.47|15.67|17.72|15.92|17.33|15.53|0
1721896800000|2024-07-25 08:40:00|17.48|15.68|17.2|15.4|17.48|15.68|17.09|15.29|0
1721897100000|2024-07-25 08:45:00|17.19|15.39|17.35|15.55|17.46|15.66|17.19|15.39|0
1721897400000|2024-07-25 08:50:00|17.39|15.59|17.12|15.32|17.4|15.6|17.03|15.23|0
1721897700000|2024-07-25 08:55:00|17.1|15.3|17.01|15.21|17.13|15.33|16.95|15.15|0
1721898000000|2024-07-25 09:00:00|17.02|15.22|17.1|15.3|17.1|15.3|16.93|15.13|0
1721898300000|2024-07-25 09:05:00|17.11|15.31|16.68|14.88|17.11|15.31|16.68|14.88|0
1721898600000|2024-07-25 09:10:00|16.7|14.9|17.3|15.5|17.31|15.51|16.67|14.87|0
1721898900000|2024-07-25 09:15:00|17.29|15.49|17.27|15.47|17.39|15.59|17.24|15.44|0
1721899200000|2024-07-25 09:20:00|17.31|15.51|17.52|15.72|17.53|15.73|17.19|15.39|0
1721899500000|2024-07-25 09:25:00|17.51|15.71|17.44|15.64|17.66|15.86|17.42|15.62|0
1721899800000|2024-07-25 09:30:00|17.47|15.67|17.38|15.58|17.5|15.7|17.2|15.4|0
1721900100000|2024-07-25 09:35:00|17.44|15.64|17.64|15.84|17.67|15.87|17.44|15.64|0
1721900400000|2024-07-25 09:40:00|17.65|15.85|17.65|15.85|17.67|15.87|17.46|15.66|0
1721900700000|2024-07-25 09:45:00|17.67|15.87|17.72|15.92|17.93|16.13|17.65|15.85|0
1721901000000|2024-07-25 09:50:00|17.7|15.9|18.39|16.59|18.47|16.67|17.64|15.84|0
1721901300000|2024-07-25 09:55:00|18.41|16.61|18.38|16.58|18.48|16.68|18.34|16.54|0
1721901600000|2024-07-25 10:00:00|18.27|16.47|18.57|16.77|18.6|16.8|18.2|16.4|0
1721901900000|2024-07-25 10:05:00|18.55|16.75|18.58|16.78|18.59|16.79|18.35|16.55|0
1721902200000|2024-07-25 10:10:00|18.57|16.77|18.85|17.05|18.85|17.05|18.55|16.75|0
1721902500000|2024-07-25 10:15:00|18.8|17|18.78|16.98|18.94|17.14|18.69|16.89|0
1721902800000|2024-07-25 10:20:00|18.79|16.99|18.36|16.56|18.83|17.03|18.26|16.46|0
1721903100000|2024-07-25 10:25:00|18.38|16.58|18.84|17.04|18.84|17.04|18.3|16.5|0
1721903400000|2024-07-25 10:30:00|18.86|17.06|18.47|16.67|18.86|17.06|18.33|16.53|0
1721903700000|2024-07-25 10:35:00|18.45|16.65|18.79|16.99|18.86|17.06|18.38|16.58|0
1721904000000|2024-07-25 10:40:00|18.78|16.98|18.87|17.07|18.9|17.1|18.71|16.91|0
1721904300000|2024-07-25 10:45:00|18.86|17.06|18.71|16.91|18.86|17.06|18.46|16.66|0
1721904600000|2024-07-25 10:50:00|18.73|16.93|18.47|16.67|18.74|16.94|18.47|16.67|0
1721904900000|2024-07-25 10:55:00|18.49|16.69|18.28|16.48|18.49|16.69|18.16|16.36|0
1721905200000|2024-07-25 11:00:00|18.3|16.5|18.15|16.35|18.3|16.5|18.14|16.34|0
1721905500000|2024-07-25 11:05:00|18.16|16.36|17.83|16.03|18.19|16.39|17.77|15.97|0
1721905800000|2024-07-25 11:10:00|17.87|16.07|17.98|16.18|17.99|16.19|17.84|16.04|0
1721906100000|2024-07-25 11:15:00|17.99|16.19|17.87|16.07|18.08|16.28|17.87|16.07|0
1721906400000|2024-07-25 11:20:00|17.89|16.09|18.1|16.3|18.1|16.3|17.82|16.02|0
1721906700000|2024-07-25 11:25:00|18.09|16.29|18.34|16.54|18.37|16.57|18.07|16.27|0
1721907000000|2024-07-25 11:30:00|18.35|16.55|18.21|16.41|18.44|16.64|18.16|16.36|0
1721907300000|2024-07-25 11:35:00|18.19|16.39|18.16|16.36|18.39|16.59|18.02|16.22|0
1721907600000|2024-07-25 11:40:00|18.14|16.34|18.1|16.3|18.22|16.42|17.96|16.16|0
1721907900000|2024-07-25 11:45:00|18.08|16.28|18.34|16.54|18.47|16.67|17.96|16.16|0
1721908200000|2024-07-25 11:50:00|18.31|16.51|18.5|16.7|18.59|16.79|18.27|16.47|0
1721908500000|2024-07-25 11:55:00|18.51|16.71|18.66|16.86|18.66|16.86|18.45|16.65|0
1721908800000|2024-07-25 12:00:00|18.62|16.82|18.34|16.54|18.66|16.86|18.16|16.36|0
1721909100000|2024-07-25 12:05:00|18.36|16.56|18.42|16.62|18.44|16.64|18.23|16.43|0
1721909400000|2024-07-25 12:10:00|18.44|16.64|18.56|16.76|18.57|16.77|18.41|16.61|0
1721909700000|2024-07-25 12:15:00|18.55|16.75|18.35|16.55|18.65|16.85|18.33|16.53|0
1721910000000|2024-07-25 12:20:00|18.36|16.56|18.63|16.83|18.65|16.85|18.33|16.53|0
1721910300000|2024-07-25 12:25:00|18.65|16.85|18.57|16.77|18.7|16.9|18.51|16.71|0
1721910600000|2024-07-25 12:30:00|18.64|16.84|18.29|16.49|18.7|16.9|17.88|16.08|0
1721910900000|2024-07-25 12:35:00|18.32|16.52|17.63|15.83|18.36|16.56|17.48|15.68|0
1721911200000|2024-07-25 12:40:00|17.61|15.81|16.68|14.88|18.1|16.3|16.4|14.6|0
1721911500000|2024-07-25 12:45:00|16.64|14.84|16.58|14.78|16.64|14.84|16.47|14.67|0
1721911800000|2024-07-25 12:50:00|16.59|14.79|16.39|14.59|16.79|14.99|16.39|14.59|0
1721912100000|2024-07-25 12:55:00|16.4|14.6|16.38|14.58|16.61|14.81|16.37|14.57|0
1721912400000|2024-07-25 13:00:00|16.45|14.65|16.73|14.93|16.73|14.93|16.34|14.54|0
1721912700000|2024-07-25 13:05:00|16.75|14.95|16.55|14.75|16.88|15.08|16.44|14.64|0
1721913000000|2024-07-25 13:10:00|16.57|14.77|16.42|14.62|16.57|14.77|16.39|14.59|0
1721913300000|2024-07-25 13:15:00|16.43|14.63|16.34|14.54|16.55|14.75|16.34|14.54|0
1721913600000|2024-07-25 13:20:00|16.32|14.52|16.32|14.52|16.42|14.62|16.27|14.47|0
1721913900000|2024-07-25 13:25:00|16.48|14.68|16.43|14.63|16.54|14.74|16.3|14.5|0
1721914200000|2024-07-25 13:30:00|16.46|14.66|16.26|14.46|16.49|14.69|15.72|13.94|0
1721914500000|2024-07-25 13:35:00|16.22|14.42|16.79|14.99|17.01|15.21|15.9|14.1|0
1721914800000|2024-07-25 13:40:00|16.76|14.96|16.46|14.66|16.92|15.12|16.13|14.33|0
1721915100000|2024-07-25 13:45:00|16.49|14.69|16.47|14.67|16.85|15.05|16.25|14.45|0
1721915400000|2024-07-25 13:50:00|16.5|14.7|16.63|14.83|16.78|14.98|16.36|14.56|0
1721915700000|2024-07-25 13:55:00|16.58|14.78|17.13|15.33|17.32|15.52|16.5|14.7|0
1721916000000|2024-07-25 14:00:00|17.25|15.45|18.03|16.23|18.18|16.38|17.25|15.45|0
1721916300000|2024-07-25 14:05:00|18.07|16.27|18.46|16.66|18.64|16.84|17.65|15.85|0
1721916600000|2024-07-25 14:10:00|18.39|16.59|17.26|15.46|18.83|17.03|17.24|15.44|0
1721916900000|2024-07-25 14:15:00|18.41|16.61|18.06|16.26|18.82|17.02|17.98|16.18|0
1721917200000|2024-07-25 14:20:00|18.08|16.28|17.54|15.74|18.65|16.85|17.54|15.74|0
1721917500000|2024-07-25 14:25:00|17.53|15.73|16.95|15.15|17.8|16|16.92|15.12|0
1721917800000|2024-07-25 14:30:00|17.08|15.28|16.39|14.59|17.19|15.39|16.38|14.58|0
1721918100000|2024-07-25 14:35:00|16.38|14.58|16.41|14.61|16.49|14.69|16.18|14.38|0
1721918400000|2024-07-25 14:40:00|16.44|14.64|15.75|13.96|16.64|14.84|15.45|13.7|0
1721918700000|2024-07-25 14:45:00|15.76|13.98|15.48|13.73|15.96|14.16|15.48|13.73|0
1721919000000|2024-07-25 14:50:00|15.51|13.76|15.08|13.37|15.63|13.86|14.98|13.28|0
1721919300000|2024-07-25 14:55:00|15.12|13.41|14.27|12.66|15.37|13.63|14.26|12.64|0
1721919600000|2024-07-25 15:00:00|14.28|12.68|15.23|13.51|15.37|13.63|14.28|12.67|0
1721919900000|2024-07-25 15:05:00|15.2|13.5|15.14|13.43|15.39|13.65|15.01|13.31|0
1721920200000|2024-07-25 15:10:00|15.1|13.39|14.27|12.66|15.17|13.45|14.27|12.66|0
1721920500000|2024-07-25 15:15:00|14.32|12.7|13.79|12.23|14.77|13.09|13.39|11.88|0
1721920800000|2024-07-25 15:20:00|13.82|12.25|14.22|12.61|14.44|12.8|13.68|12.13|0
1721921100000|2024-07-25 15:25:00|14.25|12.64|14.36|12.73|14.53|12.88|14.24|12.62|0
1721921400000|2024-07-25 15:30:00|14.39|12.76|14.37|12.74|14.72|13.05|14.23|12.62|0
1721921700000|2024-07-25 15:35:00|14.34|12.72|14.22|12.61|14.62|12.96|14.22|12.61|0
1721922000000|2024-07-25 15:40:00|14.28|12.66|14.52|12.88|14.85|13.17|14.26|12.65|0
1721922300000|2024-07-25 15:45:00|14.48|12.84|14.58|12.93|14.63|12.98|14.26|12.64|0
1721922600000|2024-07-25 15:50:00|14.59|12.94|14.26|12.64|14.59|12.94|14.18|12.57|0
1721922900000|2024-07-25 15:55:00|14.25|12.63|13.89|12.32|14.47|12.83|13.89|12.32|0
1721923200000|2024-07-25 16:00:00|13.9|12.33|13.5|11.98|14.18|12.57|13.47|11.94|0
1721923500000|2024-07-25 16:05:00|13.54|11.97|13.82|12.26|14.21|12.6|13.51|11.97|0
1721923800000|2024-07-25 16:10:00|13.79|12.23|13.11|11.63|13.94|12.36|13.11|11.63|0
1721924100000|2024-07-25 16:15:00|13.12|11.64|12.8|11.35|13.24|11.74|12.77|11.32|0
1721924400000|2024-07-25 16:20:00|12.84|11.39|12.45|11.04|12.95|11.49|12.41|11.01|0
1721924700000|2024-07-25 16:25:00|12.46|11.05|12.5|11.09|12.71|11.27|12.44|11.03|0
1721925000000|2024-07-25 16:30:00|12.49|11.08|12.46|11.05|12.79|11.35|12.39|10.99|0
1721925300000|2024-07-25 16:35:00|12.43|11.03|12.49|11.07|12.61|11.18|12.43|11.02|0
1721925600000|2024-07-25 16:40:00|12.5|11.08|12.31|10.91|12.5|11.08|12.24|10.84|0
1721925900000|2024-07-25 16:45:00|12.32|10.92|12.66|11.23|12.77|11.33|12.27|10.87|0
1721926200000|2024-07-25 16:50:00|12.72|11.28|12.69|11.25|12.83|11.38|12.54|11.12|0
1721926500000|2024-07-25 16:55:00|12.7|11.26|12.51|11.09|12.72|11.28|12.4|10.99|0
1721926800000|2024-07-25 17:00:00|12.48|11.07|12.2|10.8|12.58|11.15|11.98|10.58|0
1721927100000|2024-07-25 17:05:00|12.28|10.88|11.94|10.54|12.29|10.89|11.9|10.5|0
1721927400000|2024-07-25 17:10:00|11.91|10.51|12.3|10.9|12.36|10.96|11.8|10.4|0
1721927700000|2024-07-25 17:15:00|12.26|10.86|12.83|11.38|12.87|11.42|12.26|10.86|0
1721928000000|2024-07-25 17:20:00|12.79|11.34|13.31|11.81|13.37|11.86|12.66|11.23|0
1721928300000|2024-07-25 17:25:00|13.26|11.76|13.26|11.75|13.39|11.87|13.03|11.55|0
1721928600000|2024-07-25 17:30:00|13.24|11.74|13.33|11.82|13.47|11.95|13.14|11.65|0
1721928900000|2024-07-25 17:35:00|13.31|11.8|13.18|11.69|13.44|11.92|13.17|11.68|0
1721929200000|2024-07-25 17:40:00|13.19|11.7|13.13|11.65|13.25|11.75|13.04|11.57|0
1721929500000|2024-07-25 17:45:00|13.12|11.63|13.41|11.89|13.56|12.03|13.08|11.6|0
1721929800000|2024-07-25 17:50:00|13.45|11.93|13.46|11.94|13.61|12.07|13.32|11.81|0
1721930100000|2024-07-25 17:55:00|13.5|11.97|13.3|11.8|13.59|12.05|13.16|11.67|0
1721930400000|2024-07-25 18:00:00|13.32|11.81|13.8|12.24|13.83|12.26|13.3|11.8|0
1721930700000|2024-07-25 18:05:00|13.77|12.21|14.17|12.57|14.18|12.58|13.49|11.96|0
1721931000000|2024-07-25 18:10:00|14.12|12.52|14.16|12.56|14.3|12.69|13.98|12.4|0
1721931300000|2024-07-25 18:15:00|14.13|12.53|14.13|12.53|14.32|12.7|14.07|12.48|0
1721931600000|2024-07-25 18:20:00|14.12|12.52|14.63|12.97|14.63|12.97|14.12|12.52|0
1721931900000|2024-07-25 18:25:00|14.59|12.94|14.36|12.73|14.61|12.96|14.13|12.53|0
1721932200000|2024-07-25 18:30:00|14.37|12.75|14.08|12.49|14.41|12.77|14.07|12.47|0
1721932500000|2024-07-25 18:35:00|14.1|12.51|14.37|12.74|14.61|12.95|14.05|12.46|0
1721932800000|2024-07-25 18:40:00|14.39|12.76|14.6|12.95|14.86|13.17|14.15|12.55|0
1721933100000|2024-07-25 18:45:00|14.88|13.19|15.73|13.95|15.73|13.95|14.86|13.18|0
1721933400000|2024-07-25 18:50:00|15.68|13.9|15.92|14.12|15.97|14.17|15.44|13.69|0
1721933700000|2024-07-25 18:55:00|15.82|14.03|16.5|14.7|16.5|14.7|15.21|13.48|0
1721934000000|2024-07-25 19:00:00|16.45|14.65|16.4|14.6|16.5|14.7|16.02|14.22|0
1721934300000|2024-07-25 19:05:00|16.35|14.55|16.22|14.42|16.58|14.78|16.14|14.34|0
1721934600000|2024-07-25 19:10:00|16.28|14.48|16.16|14.36|16.43|14.63|16.07|14.27|0
1721934900000|2024-07-25 19:15:00|16.15|14.35|15.91|14.11|16.3|14.5|15.86|14.07|0
1721935200000|2024-07-25 19:20:00|15.9|14.1|15.35|13.62|16.01|14.21|15.14|13.43|0
1721935500000|2024-07-25 19:25:00|15.4|13.66|14.71|13.05|15.4|13.66|14.38|12.76|0
1721935800000|2024-07-25 19:30:00|14.67|13.01|15.09|13.38|15.21|13.49|14.63|12.97|0
1721936100000|2024-07-25 19:35:00|15.07|13.37|15.8|14.01|15.91|14.11|15.03|13.32|0
1721936400000|2024-07-25 19:40:00|15.76|13.98|15.97|14.17|16.06|14.26|15.26|13.53|0
1721936700000|2024-07-25 19:45:00|16.02|14.22|15.98|14.18|16.68|14.88|15.92|14.12|0
1721937000000|2024-07-25 19:50:00|16.09|14.29|17.54|15.74|17.55|15.75|16.09|14.29|0
1721937300000|2024-07-25 19:55:00|17.64|15.84|18.34|16.54|18.34|16.54|17.31|15.51|0
1721937600000|2024-07-25 20:00:00|18.19|16.39|18.59|16.79|18.79|16.99|17.96|16.16|0
1721937900000|2024-07-25 20:05:00|18.61|16.81|18.31|16.51|18.62|16.82|18.3|16.5|0
1721938200000|2024-07-25 20:10:00|18.3|16.5|17.96|16.16|18.37|16.57|17.94|16.14|0
1721938500000|2024-07-25 20:15:00|18.08|16.03|18.45|16.36|18.45|16.36|18.08|16.03|0
1721938800000|2024-07-25 20:20:00|18.43|16.35|18.39|16.31|18.59|16.48|18.3|16.23|0
1721939100000|2024-07-25 20:25:00|18.37|16.29|18.28|16.21|18.43|16.34|18.24|16.18|0
1721939400000|2024-07-25 20:30:00|18.26|16.19|18.52|16.43|18.54|16.44|18.26|16.19|0
1721939700000|2024-07-25 20:35:00|18.5|16.41|18.47|16.38|18.6|16.49|18.46|16.37|0
1721940000000|2024-07-25 20:40:00|18.46|16.37|18.48|16.39|18.62|16.51|18.44|16.36|0
1721940300000|2024-07-25 20:45:00|18.46|16.37|18.24|16.18|18.46|16.37|18.21|16.15|0
1721940600000|2024-07-25 20:50:00|18.23|16.17|18.27|16.2|18.31|16.23|18.21|16.15|0
1721940900000|2024-07-25 20:55:00|18.25|16.18|18.08|16.04|18.28|16.21|18.08|16.03|0
1721941200000|2024-07-25 21:00:00|18.07|16.02|18.11|16.06|18.12|16.07|18.07|16.02|0
1721941500000|2024-07-25 21:05:00|18.12|16.07|18.1|16.05|18.15|16.1|18.1|16.05|0
1721941800000|2024-07-25 21:10:00|18.09|16.04|18.12|16.07|18.12|16.07|18.09|16.04|0
1721942100000|2024-07-25 21:15:00|18.15|16.09|18.21|16.15|18.22|16.15|18.14|16.08|0
1721942400000|2024-07-25 21:20:00|18.19|16.13|18.19|16.13|18.19|16.13|18.17|16.11|0
1721942700000|2024-07-25 21:25:00|18.22|16.16|18.2|16.14|18.22|16.16|18.19|16.13|0
1721943000000|2024-07-25 21:30:00|18.21|16.15|18.15|16.1|18.22|16.15|18.15|16.1|0
1721943300000|2024-07-25 21:35:00|18.17|16.11|18.14|16.08|18.17|16.12|18.14|16.08|0
1721943600000|2024-07-25 21:40:00|18.12|16.07|18.13|16.08|18.13|16.08|18.12|16.07|0
1721943900000|2024-07-25 21:45:00|18.14|16.07|18.08|16.04|18.14|16.07|18.08|16.04|0
1721944200000|2024-07-25 21:50:00|18.09|16.01|18.07|16.02|18.09|16.03|18.05|16.01|0
1721944500000|2024-07-25 21:55:00|18.08|16.04|18.08|16.04|18.1|16.05|18.01|15.97|0
1721944800000|2024-07-25 22:00:00|17.91|15.88|17.57|15.58|17.91|15.88|17.45|15.48|0
1721945100000|2024-07-25 22:05:00|17.59|15.6|17.68|15.68|17.86|15.84|17.45|15.48|0
1721945400000|2024-07-25 22:10:00|17.69|15.69|17.5|15.52|17.69|15.69|17.45|15.47|0
1721945700000|2024-07-25 22:15:00|17.49|15.51|17.69|15.68|17.69|15.68|17.45|15.47|0
1721946000000|2024-07-25 22:20:00|17.72|15.69|17.68|15.68|17.78|15.76|17.54|15.55|0
1721946300000|2024-07-25 22:25:00|17.7|15.7|17.82|15.8|17.83|15.81|17.68|15.68|0
1721946600000|2024-07-25 22:30:00|17.72|15.71|17.59|15.6|17.75|15.74|17.59|15.6|0
1721946900000|2024-07-25 22:35:00|17.6|15.61|17.69|15.69|17.7|15.7|17.56|15.57|0
1721947200000|2024-07-25 22:40:00|17.71|15.68|17.69|15.69|17.77|15.76|17.66|15.66|0
1721947500000|2024-07-25 22:45:00|17.7|15.7|17.73|15.72|17.75|15.74|17.65|15.66|0
1721947800000|2024-07-25 22:50:00|17.75|15.74|17.89|15.87|17.93|15.9|17.74|15.74|0
1721948100000|2024-07-25 22:55:00|17.86|15.84|17.85|15.83|17.88|15.86|17.82|15.8|0
1721948400000|2024-07-25 23:00:00|17.83|15.81|17.7|15.7|17.91|15.88|17.67|15.67|0
1721948700000|2024-07-25 23:05:00|17.68|15.68|17.72|15.71|17.74|15.73|17.66|15.66|0
1721949000000|2024-07-25 23:10:00|17.73|15.72|17.79|15.78|17.79|15.78|17.72|15.71|0
1721949300000|2024-07-25 23:15:00|17.83|15.81|17.75|15.74|17.84|15.82|17.71|15.71|0
1721949600000|2024-07-25 23:20:00|17.77|15.76|17.56|15.58|17.77|15.76|17.56|15.58|0
1721949900000|2024-07-25 23:25:00|17.58|15.59|17.62|15.62|17.67|15.67|17.56|15.58|0
1721950200000|2024-07-25 23:30:00|17.63|15.63|17.6|15.6|17.64|15.64|17.56|15.57|0
1721950500000|2024-07-25 23:35:00|17.58|15.59|17.58|15.59|17.61|15.62|17.56|15.57|0
1721950800000|2024-07-25 23:40:00|17.56|15.57|17.55|15.57|17.59|15.6|17.54|15.55|0
1721951100000|2024-07-25 23:45:00|17.57|15.58|17.63|15.63|17.66|15.66|17.55|15.57|0
1721951400000|2024-07-25 23:50:00|17.64|15.65|17.55|15.56|17.64|15.65|17.53|15.55|0
1721951700000|2024-07-25 23:55:00|17.53|15.55|17.47|15.5|17.59|15.6|17.46|15.48|0
1721952000000|2024-07-26 00:00:00|17.49|15.51|17.38|15.41|17.53|15.55|17.36|15.4|0
1721952300000|2024-07-26 00:05:00|17.37|15.4|17.17|15.23|17.37|15.4|17.16|15.22|0
1721952600000|2024-07-26 00:10:00|17.2|15.25|17.02|15.09|17.2|15.25|16.95|15.03|0
1721952900000|2024-07-26 00:15:00|16.97|15.17|17.07|15.27|17.09|15.29|16.97|15.17|0
1721953200000|2024-07-26 00:20:00|17.09|15.29|17.12|15.32|17.17|15.37|17.05|15.25|0
1721953500000|2024-07-26 00:25:00|17.14|15.34|17.11|15.31|17.15|15.35|17.07|15.27|0
1721953800000|2024-07-26 00:30:00|17.1|15.3|17.2|15.4|17.22|15.42|17.1|15.3|0
1721954100000|2024-07-26 00:35:00|17.22|15.42|17.06|15.26|17.22|15.42|17.06|15.26|0
1721954400000|2024-07-26 00:40:00|17.07|15.27|17.06|15.26|17.08|15.28|17|15.2|0
1721954700000|2024-07-26 00:45:00|17.08|15.28|17.19|15.39|17.19|15.39|17.06|15.26|0
1721955000000|2024-07-26 00:50:00|17.23|15.43|17.16|15.36|17.24|15.44|17.1|15.3|0
1721955300000|2024-07-26 00:55:00|17.17|15.37|17.14|15.34|17.18|15.38|17.11|15.31|0
1721955600000|2024-07-26 01:00:00|17.16|15.36|17.06|15.26|17.17|15.37|17.05|15.25|0
1721955900000|2024-07-26 01:05:00|17.07|15.27|17.05|15.25|17.1|15.3|16.97|15.17|0
1721956200000|2024-07-26 01:10:00|17.03|15.23|16.95|15.15|17.05|15.25|16.93|15.13|0
1721956500000|2024-07-26 01:15:00|16.96|15.16|16.88|15.08|16.96|15.16|16.81|15.01|0
1721956800000|2024-07-26 01:20:00|16.86|15.06|16.91|15.11|16.91|15.11|16.82|15.02|0
1721957100000|2024-07-26 01:25:00|16.9|15.1|16.91|15.11|16.94|15.14|16.87|15.07|0
1721957400000|2024-07-26 01:30:00|16.89|15.09|16.77|14.97|16.92|15.12|16.75|14.95|0
1721957700000|2024-07-26 01:35:00|16.75|14.95|16.61|14.81|16.79|14.99|16.59|14.79|0
1721958000000|2024-07-26 01:40:00|16.62|14.82|16.62|14.82|16.64|14.84|16.55|14.75|0
1721958300000|2024-07-26 01:45:00|16.63|14.83|16.55|14.75|16.65|14.85|16.52|14.72|0
1721958600000|2024-07-26 01:50:00|16.57|14.77|16.65|14.85|16.71|14.91|16.56|14.76|0
1721958900000|2024-07-26 01:55:00|16.66|14.86|16.61|14.81|16.66|14.86|16.59|14.79|0
1721959200000|2024-07-26 02:00:00|16.6|14.8|16.71|14.91|16.72|14.92|16.6|14.8|0
1721959500000|2024-07-26 02:05:00|16.69|14.89|16.64|14.84|16.72|14.92|16.62|14.82|0
1721959800000|2024-07-26 02:10:00|16.62|14.82|16.55|14.75|16.62|14.82|16.52|14.72|0
1721960100000|2024-07-26 02:15:00|16.57|14.77|16.47|14.67|16.6|14.8|16.47|14.67|0
1721960400000|2024-07-26 02:20:00|16.49|14.69|16.53|14.73|16.53|14.73|16.44|14.64|0
1721960700000|2024-07-26 02:25:00|16.55|14.75|16.45|14.65|16.57|14.77|16.45|14.65|0
1721961000000|2024-07-26 02:30:00|16.47|14.67|16.55|14.75|16.56|14.76|16.47|14.67|0
1721961300000|2024-07-26 02:35:00|16.56|14.76|16.64|14.84|16.66|14.86|16.56|14.76|0
1721961600000|2024-07-26 02:40:00|16.65|14.85|16.67|14.87|16.7|14.9|16.63|14.83|0
1721961900000|2024-07-26 02:45:00|16.69|14.89|16.72|14.92|16.72|14.92|16.68|14.88|0
1721962200000|2024-07-26 02:50:00|16.71|14.91|16.65|14.85|16.72|14.92|16.62|14.82|0
1721962500000|2024-07-26 02:55:00|16.64|14.84|16.7|14.9|16.71|14.91|16.6|14.8|0
1721962800000|2024-07-26 03:00:00|16.67|14.87|16.55|14.75|16.67|14.87|16.54|14.74|0
1721963100000|2024-07-26 03:05:00|16.57|14.77|16.7|14.9|16.7|14.9|16.48|14.68|0
1721963400000|2024-07-26 03:10:00|16.71|14.91|16.75|14.95|16.81|15.01|16.66|14.86|0
1721963700000|2024-07-26 03:15:00|16.76|14.96|16.59|14.79|16.76|14.96|16.58|14.78|0
1721964000000|2024-07-26 03:20:00|16.58|14.78|16.54|14.74|16.61|14.81|16.53|14.73|0
1721964300000|2024-07-26 03:25:00|16.53|14.73|16.49|14.69|16.54|14.74|16.46|14.66|0
1721964600000|2024-07-26 03:30:00|16.47|14.67|16.52|14.72|16.56|14.76|16.47|14.67|0
1721964900000|2024-07-26 03:35:00|16.51|14.71|16.53|14.73|16.57|14.77|16.49|14.69|0
1721965200000|2024-07-26 03:40:00|16.52|14.72|16.6|14.8|16.6|14.8|16.47|14.67|0
1721965500000|2024-07-26 03:45:00|16.58|14.78|16.6|14.8|16.63|14.83|16.57|14.77|0
1721965800000|2024-07-26 03:50:00|16.59|14.79|16.61|14.81|16.63|14.83|16.55|14.75|0
1721966100000|2024-07-26 03:55:00|16.62|14.82|16.59|14.79|16.63|14.83|16.56|14.76|0
1721966400000|2024-07-26 04:00:00|16.58|14.78|16.49|14.69|16.61|14.81|16.46|14.66|0
1721966700000|2024-07-26 04:05:00|16.47|14.67|16.37|14.57|16.47|14.67|16.37|14.57|0
1721967000000|2024-07-26 04:10:00|16.35|14.55|16.42|14.62|16.42|14.62|16.35|14.55|0
1721967300000|2024-07-26 04:15:00|16.43|14.63|16.4|14.6|16.43|14.63|16.38|14.58|0
1721967600000|2024-07-26 04:20:00|16.38|14.58|16.27|14.47|16.39|14.59|16.27|14.47|0
1721967900000|2024-07-26 04:25:00|16.3|14.5|16.18|14.38|16.33|14.53|16.15|14.35|0
1721968200000|2024-07-26 04:30:00|16.17|14.37|16.18|14.38|16.23|14.43|16.14|14.34|0
1721968500000|2024-07-26 04:35:00|16.17|14.37|16.16|14.36|16.2|14.4|16.15|14.35|0
1721968800000|2024-07-26 04:40:00|16.18|14.38|16.19|14.39|16.2|14.4|16.15|14.35|0
1721969100000|2024-07-26 04:45:00|16.21|14.41|16.14|14.34|16.21|14.41|16.13|14.33|0
1721969400000|2024-07-26 04:50:00|16.13|14.33|16.14|14.34|16.18|14.38|16.12|14.32|0
1721969700000|2024-07-26 04:55:00|16.13|14.33|16.12|14.32|16.16|14.36|16.08|14.28|0
1721970000000|2024-07-26 05:00:00|16.13|14.33|16.04|14.24|16.15|14.35|16.04|14.24|0
1721970300000|2024-07-26 05:05:00|16.06|14.26|16.09|14.29|16.14|14.34|16.01|14.21|0
1721970600000|2024-07-26 05:10:00|16.1|14.3|15.99|14.19|16.12|14.32|15.99|14.19|0
1721970900000|2024-07-26 05:15:00|16|14.2|16.02|14.22|16.04|14.24|15.96|14.16|0
1721971200000|2024-07-26 05:20:00|16|14.2|15.98|14.18|16.02|14.22|15.97|14.17|0
1721971500000|2024-07-26 05:25:00|15.97|14.17|15.95|14.15|15.98|14.18|15.95|14.15|0
1721971800000|2024-07-26 05:30:00|15.97|14.17|16|14.2|16.01|14.21|15.95|14.15|0
1721972100000|2024-07-26 05:35:00|16.01|14.21|16.09|14.29|16.11|14.31|15.98|14.18|0
1721972400000|2024-07-26 05:40:00|16.11|14.31|16.31|14.51|16.32|14.52|16.09|14.29|0
1721972700000|2024-07-26 05:45:00|16.3|14.5|16.4|14.6|16.44|14.64|16.27|14.47|0
1721973000000|2024-07-26 05:50:00|16.41|14.61|16.38|14.58|16.43|14.63|16.31|14.51|0
1721973300000|2024-07-26 05:55:00|16.39|14.59|16.51|14.71|16.52|14.72|16.36|14.56|0
1721973600000|2024-07-26 06:00:00|16.47|14.67|16.37|14.57|16.54|14.74|16.37|14.57|0
1721973900000|2024-07-26 06:05:00|16.36|14.56|16.05|14.25|16.36|14.56|15.95|14.15|0
1721974200000|2024-07-26 06:10:00|16.04|14.24|16.11|14.31|16.19|14.39|16.03|14.23|0
1721974500000|2024-07-26 06:15:00|16.12|14.32|16.22|14.42|16.22|14.42|16.06|14.26|0
1721974800000|2024-07-26 06:20:00|16.25|14.45|16.38|14.58|16.43|14.63|16.15|14.35|0
1721975100000|2024-07-26 06:25:00|16.4|14.6|16.4|14.6|16.45|14.65|16.33|14.53|0
1721975400000|2024-07-26 06:30:00|16.41|14.61|16.31|14.51|16.43|14.63|16.29|14.49|0
1721975700000|2024-07-26 06:35:00|16.3|14.5|16.23|14.43|16.38|14.58|16.21|14.41|0
1721976000000|2024-07-26 06:40:00|16.22|14.42|16.08|14.28|16.23|14.43|16.08|14.28|0
1721976300000|2024-07-26 06:45:00|16.09|14.29|16.14|14.34|16.19|14.39|16.08|14.28|0
1721976600000|2024-07-26 06:50:00|16.16|14.36|16.25|14.45|16.25|14.45|16.13|14.33|0
1721976900000|2024-07-26 06:55:00|16.27|14.47|16.3|14.5|16.33|14.53|16.16|14.36|0
1721977200000|2024-07-26 07:00:00|16.35|14.55|16.23|14.43|16.37|14.57|16.06|14.26|0
1721977500000|2024-07-26 07:05:00|16.22|14.42|16.26|14.46|16.33|14.53|16.12|14.32|0
1721977800000|2024-07-26 07:10:00|16.25|14.45|15.93|14.13|16.38|14.58|15.93|14.13|0
1721978100000|2024-07-26 07:15:00|15.96|14.16|16.24|14.44|16.24|14.44|15.79|14|0
1721978400000|2024-07-26 07:20:00|16.23|14.43|16.33|14.53|16.97|15.17|16.08|14.28|0
1721978700000|2024-07-26 07:25:00|16.35|14.55|16.07|14.27|16.35|14.55|15.97|14.17|0
1721979000000|2024-07-26 07:30:00|16.08|14.28|15.91|14.11|16.15|14.35|15.83|14.04|0
1721979300000|2024-07-26 07:35:00|15.9|14.1|15.86|14.06|15.97|14.17|15.79|14|0
1721979600000|2024-07-26 07:40:00|15.87|14.08|15.87|14.07|15.94|14.14|15.7|13.93|0
1721979900000|2024-07-26 07:45:00|15.89|14.09|16.02|14.22|16.05|14.25|15.85|14.06|0
1721980200000|2024-07-26 07:50:00|16|14.2|15.75|13.97|16|14.2|15.75|13.97|0
1721980500000|2024-07-26 07:55:00|15.76|13.98|15.65|13.88|15.76|13.98|15.65|13.88|0
1721980800000|2024-07-26 08:00:00|15.66|13.89|15.74|13.95|15.78|13.99|15.55|13.79|0
1721981100000|2024-07-26 08:05:00|15.75|13.97|15.51|13.75|15.78|13.99|15.47|13.72|0
1721981400000|2024-07-26 08:10:00|15.54|13.78|15.43|13.68|15.59|13.83|15.33|13.59|0
1721981700000|2024-07-26 08:15:00|15.44|13.69|15.31|13.58|15.44|13.69|15.23|13.5|0
1721982000000|2024-07-26 08:20:00|15.33|13.59|14.99|13.29|15.86|14.06|14.98|13.28|0
1721982300000|2024-07-26 08:25:00|14.98|13.28|14.91|13.22|15.02|13.32|14.83|13.15|0
1721982600000|2024-07-26 08:30:00|14.89|13.21|14.97|13.28|15|13.31|14.8|13.12|0
1721982900000|2024-07-26 08:35:00|14.98|13.26|14.84|13.16|15.04|13.33|14.84|13.16|0
1721983200000|2024-07-26 08:40:00|14.86|13.18|14.85|13.17|14.94|13.25|14.71|13.04|0
1721983500000|2024-07-26 08:45:00|14.87|13.19|14.73|13.06|14.87|13.19|14.73|13.06|0
1721983800000|2024-07-26 08:50:00|14.76|13.09|14.71|13.04|14.84|13.16|14.69|13.03|0
1721984100000|2024-07-26 08:55:00|14.72|13.06|14.36|12.74|14.72|13.06|14.36|12.74|0
1721984400000|2024-07-26 09:00:00|14.39|12.76|14.55|12.9|14.64|12.98|14.38|12.75|0
1721984700000|2024-07-26 09:05:00|14.58|12.93|14.64|12.98|14.7|13.04|14.56|12.91|0
1721985000000|2024-07-26 09:10:00|14.65|13|14.5|12.85|14.71|13.04|14.4|12.77|0
1721985300000|2024-07-26 09:15:00|14.45|12.81|14.53|12.89|14.53|12.89|14.38|12.76|0
1721985600000|2024-07-26 09:20:00|14.54|12.9|14.65|12.99|14.74|13.08|14.54|12.89|0
1721985900000|2024-07-26 09:25:00|14.63|12.98|14.76|13.09|14.81|13.13|14.61|12.96|0
1721986200000|2024-07-26 09:30:00|14.77|13.06|14.76|13.08|14.79|13.11|14.66|13|0
1721986500000|2024-07-26 09:35:00|14.75|13.07|14.61|12.96|14.76|13.08|14.58|12.93|0
1721986800000|2024-07-26 09:40:00|14.63|12.97|14.77|13.1|14.78|13.11|14.63|12.97|0
1721987100000|2024-07-26 09:45:00|14.75|13.08|14.75|13.08|14.77|13.09|14.67|13.01|0
1721987400000|2024-07-26 09:50:00|14.76|13.09|14.64|12.98|14.78|13.11|14.59|12.94|0
1721987700000|2024-07-26 09:55:00|14.65|12.99|14.71|13.05|14.75|13.08|14.6|12.95|0
1721988000000|2024-07-26 10:00:00|14.7|13.04|14.74|13.07|14.79|13.12|14.64|12.98|0
1721988300000|2024-07-26 10:05:00|14.73|13.06|14.63|12.97|14.73|13.06|14.62|12.97|0
1721988600000|2024-07-26 10:10:00|14.65|12.99|14.71|13.04|14.77|13.1|14.65|12.99|0
1721988900000|2024-07-26 10:15:00|14.72|13.06|14.74|13.07|14.75|13.08|14.66|13|0
1721989200000|2024-07-26 10:20:00|14.72|13.05|14.85|13.17|14.86|13.18|14.67|13|0
1721989500000|2024-07-26 10:25:00|14.83|13.15|14.72|13.05|14.83|13.15|14.67|13.01|0
1721989800000|2024-07-26 10:30:00|14.71|13.04|14.49|12.85|14.72|13.05|14.41|12.78|0
1721990100000|2024-07-26 10:35:00|14.48|12.84|14.59|12.94|14.62|12.96|14.48|12.84|0
1721990400000|2024-07-26 10:40:00|14.57|12.92|14.66|13|14.66|13|14.5|12.86|0
1721990700000|2024-07-26 10:45:00|14.65|12.99|14.69|13.03|14.79|13.11|14.63|12.98|0
1721991000000|2024-07-26 10:50:00|14.68|13.02|14.66|13|14.72|13.06|14.64|12.99|0
1721991300000|2024-07-26 10:55:00|14.68|13.01|14.78|13.11|14.83|13.15|14.67|13.01|0
1721991600000|2024-07-26 11:00:00|14.82|13.14|14.85|13.17|14.99|13.29|14.72|13.05|0
1721991900000|2024-07-26 11:05:00|14.86|13.18|14.62|12.97|14.86|13.18|14.62|12.97|0
1721992200000|2024-07-26 11:10:00|14.61|12.96|14.6|12.95|14.63|12.97|14.46|12.83|0
1721992500000|2024-07-26 11:15:00|14.62|12.96|14.73|13.06|14.74|13.08|14.62|12.96|0
1721992800000|2024-07-26 11:20:00|14.74|13.07|14.69|13.03|14.78|13.11|14.68|13.02|0
1721993100000|2024-07-26 11:25:00|14.71|13.05|14.61|12.96|14.82|13.14|14.61|12.96|0
1721993400000|2024-07-26 11:30:00|14.6|12.95|14.64|12.99|14.64|12.99|14.56|12.92|0
1721993700000|2024-07-26 11:35:00|14.63|12.97|14.56|12.91|14.64|12.98|14.55|12.9|0
1721994000000|2024-07-26 11:40:00|14.55|12.9|14.58|12.93|14.62|12.97|14.48|12.84|0
1721994300000|2024-07-26 11:45:00|14.57|12.92|14.43|12.8|14.57|12.92|14.4|12.77|0
1721994600000|2024-07-26 11:50:00|14.45|12.81|14.32|12.7|14.46|12.82|14.32|12.7|0
1721994900000|2024-07-26 11:55:00|14.34|12.72|14.29|12.67|14.37|12.74|14.29|12.67|0
1721995200000|2024-07-26 12:00:00|14.3|12.68|14.3|12.68|14.33|12.71|14.27|12.66|0
1721995500000|2024-07-26 12:05:00|14.32|12.7|14.3|12.68|14.32|12.7|14.24|12.63|0
1721995800000|2024-07-26 12:10:00|14.29|12.7|14.36|12.74|14.36|12.74|14.25|12.63|0
1721996100000|2024-07-26 12:15:00|14.38|12.75|14.47|12.83|14.52|12.87|14.38|12.75|0
1721996400000|2024-07-26 12:20:00|14.48|12.84|14.31|12.69|14.48|12.84|14.3|12.68|0
1721996700000|2024-07-26 12:25:00|14.33|12.7|14.44|12.81|14.49|12.85|14.28|12.66|0
1721997000000|2024-07-26 12:30:00|14.39|12.76|14.79|13.11|14.9|13.21|14.14|12.54|0
1721997300000|2024-07-26 12:35:00|14.74|13.07|14.64|12.98|14.9|13.21|14.64|12.98|0
1721997600000|2024-07-26 12:40:00|14.61|12.96|14.85|13.16|14.93|13.24|14.53|12.89|0
1721997900000|2024-07-26 12:45:00|14.86|13.18|14.92|13.23|15.01|13.31|14.86|13.18|0
1721998200000|2024-07-26 12:50:00|14.94|13.25|14.87|13.19|14.95|13.26|14.72|13.05|0
1721998500000|2024-07-26 12:55:00|14.86|13.18|14.74|13.07|14.97|13.27|14.69|13.03|0
1721998800000|2024-07-26 13:00:00|14.76|13.08|14.85|13.17|14.88|13.2|14.73|13.06|0
1721999100000|2024-07-26 13:05:00|14.86|13.18|14.8|13.12|14.94|13.25|14.7|13.04|0
1721999400000|2024-07-26 13:10:00|14.78|13.11|14.89|13.21|14.94|13.25|14.78|13.11|0
1721999700000|2024-07-26 13:15:00|14.88|13.19|15|13.3|15.05|13.35|14.83|13.15|0
1722000000000|2024-07-26 13:20:00|15.02|13.32|14.98|13.29|15.02|13.32|14.84|13.16|0
1722000300000|2024-07-26 13:25:00|14.95|13.26|14.89|13.2|15.02|13.32|14.74|13.08|0
1722000600000|2024-07-26 13:30:00|14.9|13.22|15.14|13.43|15.46|13.71|14.85|13.17|0
1722000900000|2024-07-26 13:35:00|15.06|13.36|14.52|12.87|15.06|13.36|14.49|12.85|0
1722001200000|2024-07-26 13:40:00|14.49|12.85|14.2|12.6|14.88|13.2|14.16|12.55|0
1722001500000|2024-07-26 13:45:00|14.23|12.62|14.7|13.04|14.7|13.04|14.11|12.51|0
1722001800000|2024-07-26 13:50:00|14.67|13.01|14.64|12.98|14.76|13.09|14.29|12.68|0
1722002100000|2024-07-26 13:55:00|14.65|12.99|14.21|12.6|14.68|13.02|14.21|12.6|0
1722002400000|2024-07-26 14:00:00|14.27|12.66|14.52|12.88|14.52|12.88|13.68|12.13|0
1722002700000|2024-07-26 14:05:00|14.5|12.86|14.93|13.24|15.04|13.34|14.46|12.82|0
1722003000000|2024-07-26 14:10:00|14.9|13.21|14.69|13.03|14.91|13.23|14.25|12.64|0
1722003300000|2024-07-26 14:15:00|14.72|13.05|14.69|13.02|14.85|13.17|14.31|12.69|0
1722003600000|2024-07-26 14:20:00|14.59|12.94|13.99|12.4|14.59|12.94|13.91|12.34|0
1722003900000|2024-07-26 14:25:00|13.97|12.39|13.99|12.4|14|12.42|13.45|11.93|0
1722004200000|2024-07-26 14:30:00|13.93|12.35|15.1|13.39|15.1|13.39|13.93|12.35|0
1722004500000|2024-07-26 14:35:00|15.15|13.43|14.78|13.1|15.23|13.5|14.57|12.92|0
1722004800000|2024-07-26 14:40:00|14.79|13.12|14.55|12.9|14.87|13.19|14.13|12.53|0
1722005100000|2024-07-26 14:45:00|14.54|12.89|14.51|12.87|14.69|13.03|14.28|12.67|0
1722005400000|2024-07-26 14:50:00|14.5|12.86|14.48|12.84|14.72|13.06|14.36|12.73|0
1722005700000|2024-07-26 14:55:00|14.5|12.86|13.94|12.36|14.59|12.94|13.91|12.34|0
1722006000000|2024-07-26 15:00:00|13.96|12.38|13.8|12.24|14.02|12.43|13.67|12.12|0
1722006300000|2024-07-26 15:05:00|13.82|12.26|14.41|12.78|14.41|12.78|13.62|12.08|0
1722006600000|2024-07-26 15:10:00|13.56|12.03|13.73|12.17|13.97|12.39|13.56|12.03|0
1722006900000|2024-07-26 15:15:00|13.71|12.16|14.01|12.43|14.12|12.52|13.71|12.16|0
1722007200000|2024-07-26 15:20:00|14.02|12.42|13.74|12.18|14.09|12.49|13.69|12.14|0
1722007500000|2024-07-26 15:25:00|13.72|12.17|13.58|12.05|13.99|12.41|13.49|11.97|0
1722007800000|2024-07-26 15:30:00|13.57|12.03|13.6|12.06|13.6|12.06|13.3|11.8|0
1722008100000|2024-07-26 15:35:00|13.63|12.09|13.27|11.77|13.76|12.2|13.25|11.75|0
1722008400000|2024-07-26 15:40:00|13.28|11.78|13.11|11.62|13.43|11.91|13.11|11.62|0
1722008700000|2024-07-26 15:45:00|13.12|11.64|12.76|11.32|13.57|12.03|12.76|11.32|0
1722009000000|2024-07-26 15:50:00|12.75|11.3|12.78|11.33|12.87|11.41|12.68|11.24|0
1722009300000|2024-07-26 15:55:00|12.77|11.35|12.52|11.1|12.83|11.38|12.47|11.06|0
1722009600000|2024-07-26 16:00:00|12.49|11.08|12.22|10.82|12.56|11.14|12.21|10.81|0
1722009900000|2024-07-26 16:05:00|12.25|10.85|11.97|10.57|12.27|10.87|11.97|10.57|0
1722010200000|2024-07-26 16:10:00|11.98|10.58|12.55|11.13|12.66|11.23|11.92|10.52|0
1722010500000|2024-07-26 16:15:00|12.52|11.1|12.52|11.1|12.6|11.18|12.41|11|0
1722010800000|2024-07-26 16:20:00|12.53|11.11|12.46|11.05|12.62|11.19|12.41|11|0
1722011100000|2024-07-26 16:25:00|12.47|11.06|12.34|10.94|12.47|11.06|12.18|10.78|0
1722011400000|2024-07-26 16:30:00|12.29|10.89|12.27|10.87|12.31|10.91|12.12|10.72|0
1722011700000|2024-07-26 16:35:00|12.3|10.9|12.22|10.82|12.47|11.06|12.22|10.82|0
1722012000000|2024-07-26 16:40:00|12.23|10.83|12.24|10.84|12.88|11.42|12.14|10.74|0
1722012300000|2024-07-26 16:45:00|12.23|10.83|12.32|10.92|12.44|11.03|12.13|10.73|0
1722012600000|2024-07-26 16:50:00|12.3|10.9|12.12|10.72|12.34|10.94|12.02|10.62|0
1722012900000|2024-07-26 16:55:00|12.14|10.74|12.02|10.62|12.18|10.78|11.97|10.57|0
1722013200000|2024-07-26 17:00:00|12.01|10.61|12.06|10.66|12.22|10.82|11.96|10.56|0
1722013500000|2024-07-26 17:05:00|12.03|10.63|12.26|10.86|12.27|10.87|12.01|10.61|0
1722013800000|2024-07-26 17:10:00|12.23|10.83|12.18|10.78|12.23|10.83|12.03|10.63|0
1722014100000|2024-07-26 17:15:00|12.17|10.77|12.07|10.67|12.17|10.77|12|10.6|0
1722014400000|2024-07-26 17:20:00|12.05|10.65|12.05|10.65|12.14|10.74|12.03|10.63|0
1722014700000|2024-07-26 17:25:00|12.04|10.64|11.85|10.45|12.05|10.65|11.79|10.39|0
1722015000000|2024-07-26 17:30:00|11.86|10.46|12.48|11.06|12.5|11.09|11.83|10.43|0
1722015300000|2024-07-26 17:35:00|12.45|11.04|13.48|11.95|13.6|12.06|12.45|11.04|0
1722015600000|2024-07-26 17:40:00|13.52|11.99|13.35|11.84|13.64|12.1|13.3|11.79|0
1722015900000|2024-07-26 17:45:00|13.36|11.83|13.33|11.82|13.46|11.94|12.89|11.43|0
1722016200000|2024-07-26 17:50:00|13.36|11.85|13.1|11.61|13.55|12.01|13.1|11.61|0
1722016500000|2024-07-26 17:55:00|13.14|11.65|13.11|11.62|13.31|11.8|13.07|11.59|0
1722016800000|2024-07-26 18:00:00|13.12|11.64|13.14|11.66|13.21|11.71|12.92|11.45|0
1722017100000|2024-07-26 18:05:00|13.18|11.69|12.96|11.5|13.27|11.76|12.95|11.48|0
1722017400000|2024-07-26 18:10:00|12.98|11.51|13.06|11.58|13.06|11.58|12.83|11.38|0
1722017700000|2024-07-26 18:15:00|13.02|11.54|13.33|11.82|13.35|11.84|12.89|11.43|0
1722018000000|2024-07-26 18:20:00|13.36|11.85|13.19|11.69|13.43|11.91|13.16|11.67|0
1722018300000|2024-07-26 18:25:00|13.17|11.68|13.39|11.87|13.39|11.87|13.06|11.58|0
1722018600000|2024-07-26 18:30:00|13.36|11.85|13.23|11.73|13.45|11.93|13.23|11.73|0
1722018900000|2024-07-26 18:35:00|13.21|11.72|13.19|11.7|13.35|11.84|13.12|11.63|0
1722019200000|2024-07-26 18:40:00|13.18|11.69|13.41|11.89|14.02|12.44|13.17|11.68|0
1722019500000|2024-07-26 18:45:00|13.45|11.93|13.5|11.97|13.73|12.18|13.41|11.89|0
1722019800000|2024-07-26 18:50:00|13.46|11.94|13.88|12.31|13.93|12.35|13.45|11.93|0
1722020100000|2024-07-26 18:55:00|13.86|12.29|13.91|12.34|13.96|12.38|13.69|12.14|0
1722020400000|2024-07-26 19:00:00|13.93|12.35|14.04|12.45|14.09|12.5|13.9|12.33|0
1722020700000|2024-07-26 19:05:00|14.07|12.48|13.77|12.21|14.23|12.62|13.76|12.2|0
1722021000000|2024-07-26 19:10:00|13.8|12.24|13.68|12.13|13.91|12.33|13.49|11.96|0
1722021300000|2024-07-26 19:15:00|13.69|12.14|13.35|11.84|13.89|12.32|12.95|11.48|0
1722021600000|2024-07-26 19:20:00|13.38|11.87|13|11.53|13.43|11.91|12.99|11.52|0
1722021900000|2024-07-26 19:25:00|12.99|11.52|12.83|11.38|13.05|11.57|12.65|11.22|0
1722022200000|2024-07-26 19:30:00|12.82|11.36|13.75|12.19|13.9|12.33|12.82|11.36|0
1722022500000|2024-07-26 19:35:00|13.81|12.24|13.57|12.04|13.85|12.29|13.54|12|0
1722022800000|2024-07-26 19:40:00|13.54|12|13.05|11.57|13.59|12.06|13.05|11.57|0
1722023100000|2024-07-26 19:45:00|13.01|11.54|12.64|11.2|13.21|11.72|12.52|11.11|0
1722023400000|2024-07-26 19:50:00|12.55|11.13|13.44|11.92|13.44|11.92|12.44|11.03|0
1722023700000|2024-07-26 19:55:00|13.46|11.93|12.65|11.21|13.61|12.07|12.58|11.15|0
1722024000000|2024-07-26 20:00:00|12.69|11.25|12.71|11.27|12.84|11.39|12.59|11.16|0
1722024300000|2024-07-26 20:05:00|12.72|11.28|12.59|11.16|12.78|11.34|12.57|11.15|0
1722024600000|2024-07-26 20:10:00|12.58|11.15|12.63|11.2|12.63|11.2|12.49|11.07|0
1721779500000|2024-07-24 00:05:00|10.03|8.23|9.96|8.16|10.05|8.25|9.96|8.16|0
1721779800000|2024-07-24 00:10:00|9.95|8.15|9.94|8.14|9.98|8.18|9.9|8.1|0
1721780100000|2024-07-24 00:15:00|9.76|8.36|9.77|8.37|9.79|8.39|9.72|8.32|0
1721780400000|2024-07-24 00:20:00|9.76|8.36|9.78|8.38|9.79|8.39|9.74|8.34|0
1721780700000|2024-07-24 00:25:00|9.77|8.37|9.76|8.36|9.82|8.42|9.75|8.35|0
1721781000000|2024-07-24 00:30:00|9.74|8.34|9.81|8.41|9.81|8.41|9.74|8.34|0
1721781300000|2024-07-24 00:35:00|9.8|8.4|9.69|8.29|9.8|8.4|9.69|8.29|0
1721781600000|2024-07-24 00:40:00|9.68|8.28|9.64|8.24|9.7|8.3|9.64|8.24|0
1721781900000|2024-07-24 00:45:00|9.63|8.23|9.64|8.24|9.64|8.24|9.6|8.2|0
1721782200000|2024-07-24 00:50:00|9.63|8.23|9.66|8.26|9.68|8.28|9.61|8.21|0
1721782500000|2024-07-24 00:55:00|9.67|8.27|9.64|8.24|9.68|8.28|9.63|8.23|0
1721782800000|2024-07-24 01:00:00|9.63|8.23|9.63|8.23|9.66|8.26|9.62|8.22|0
1721783100000|2024-07-24 01:05:00|9.62|8.22|9.63|8.23|9.64|8.24|9.59|8.19|0
1721783400000|2024-07-24 01:10:00|9.64|8.24|9.65|8.25|9.67|8.27|9.62|8.22|0
1721783700000|2024-07-24 01:15:00|9.64|8.24|9.62|8.22|9.65|8.25|9.61|8.21|0
1721784000000|2024-07-24 01:20:00|9.63|8.23|9.63|8.23|9.64|8.24|9.6|8.2|0
1721784300000|2024-07-24 01:25:00|9.62|8.22|9.6|8.2|9.63|8.23|9.58|8.18|0
1721784600000|2024-07-24 01:30:00|9.59|8.19|9.61|8.21|9.62|8.22|9.57|8.17|0
1721784900000|2024-07-24 01:35:00|9.6|8.2|9.63|8.23|9.66|8.26|9.6|8.2|0
1721785200000|2024-07-24 01:40:00|9.62|8.22|9.61|8.21|9.63|8.23|9.6|8.2|0
1721785500000|2024-07-24 01:45:00|9.62|8.22|9.68|8.28|9.7|8.3|9.62|8.22|0
1721785800000|2024-07-24 01:50:00|9.67|8.27|9.71|8.31|9.71|8.31|9.66|8.26|0
1721786100000|2024-07-24 01:55:00|9.72|8.32|9.7|8.3|9.72|8.32|9.69|8.29|0
1721786400000|2024-07-24 02:00:00|9.71|8.31|9.73|8.33|9.74|8.34|9.7|8.3|0
1721786700000|2024-07-24 02:05:00|9.72|8.32|9.67|8.27|9.73|8.33|9.66|8.26|0
1721787000000|2024-07-24 02:10:00|9.66|8.26|9.7|8.3|9.71|8.31|9.66|8.26|0
1721787300000|2024-07-24 02:15:00|9.71|8.31|9.71|8.31|9.72|8.32|9.69|8.29|0
1721787600000|2024-07-24 02:20:00|9.69|8.29|9.7|8.3|9.72|8.32|9.69|8.29|0
1721787900000|2024-07-24 02:25:00|9.71|8.31|9.68|8.28|9.71|8.31|9.67|8.27|0
1721788200000|2024-07-24 02:30:00|9.67|8.27|9.69|8.29|9.69|8.29|9.66|8.26|0
1721788500000|2024-07-24 02:35:00|9.68|8.28|9.71|8.31|9.72|8.32|9.68|8.28|0
1721788800000|2024-07-24 02:40:00|9.72|8.32|9.75|8.35|9.75|8.35|9.71|8.31|0
1721789100000|2024-07-24 02:45:00|9.76|8.36|9.74|8.34|9.77|8.37|9.73|8.33|0
1721789400000|2024-07-24 02:50:00|9.73|8.33|9.75|8.35|9.75|8.35|9.73|8.33|0
1721789700000|2024-07-24 02:55:00|9.74|8.34|9.71|8.31|9.74|8.34|9.69|8.29|0
1721790000000|2024-07-24 03:00:00|9.7|8.3|9.7|8.3|9.7|8.3|9.68|8.28|0
1721790300000|2024-07-24 03:05:00|9.71|8.31|9.72|8.32|9.75|8.35|9.7|8.3|0
1721790600000|2024-07-24 03:10:00|9.73|8.33|9.73|8.33|9.74|8.34|9.72|8.32|0
1721790900000|2024-07-24 03:15:00|9.74|8.34|9.75|8.35|9.76|8.36|9.71|8.31|0
1721791200000|2024-07-24 03:20:00|9.74|8.34|9.84|8.44|9.84|8.44|9.74|8.34|0
1721791500000|2024-07-24 03:25:00|9.85|8.45|9.82|8.42|9.86|8.46|9.81|8.41|0
1721791800000|2024-07-24 03:30:00|9.81|8.41|9.86|8.46|9.88|8.48|9.79|8.39|0
1721792100000|2024-07-24 03:35:00|9.85|8.45|9.84|8.44|9.86|8.46|9.83|8.43|0
1721792400000|2024-07-24 03:40:00|9.83|8.43|9.83|8.43|9.87|8.47|9.83|8.43|0
1721792700000|2024-07-24 03:45:00|9.82|8.42|9.8|8.4|9.82|8.42|9.79|8.39|0
1721793000000|2024-07-24 03:50:00|9.81|8.41|9.83|8.43|9.84|8.44|9.8|8.4|0
1721793300000|2024-07-24 03:55:00|9.82|8.42|9.83|8.43|9.84|8.44|9.82|8.42|0
1721793600000|2024-07-24 04:00:00|9.84|8.44|9.84|8.44|9.85|8.45|9.82|8.42|0
1721793900000|2024-07-24 04:05:00|9.83|8.43|9.87|8.47|9.87|8.47|9.83|8.43|0
1721794200000|2024-07-24 04:10:00|9.88|8.48|10.13|8.73|10.15|8.75|9.85|8.45|0
1721794500000|2024-07-24 04:15:00|10.15|8.75|10.2|8.8|10.2|8.8|10.13|8.73|0
1721794800000|2024-07-24 04:20:00|10.19|8.79|11.01|9.61|11.05|9.65|9.11|7.71|0
1721795100000|2024-07-24 04:25:00|11.02|9.62|11.02|9.62|11.03|9.63|10.99|9.59|0
1721795400000|2024-07-24 04:30:00|11.01|9.61|10.97|9.57|11.03|9.63|10.96|9.56|0
1721795700000|2024-07-24 04:35:00|10.98|9.58|10.97|9.57|10.98|9.58|10.94|9.54|0
1721796000000|2024-07-24 04:40:00|10.98|9.58|10.97|9.57|10.98|9.58|10.94|9.54|0
1721796300000|2024-07-24 04:45:00|10.96|9.56|10.91|9.51|10.97|9.57|10.91|9.51|0
1721796600000|2024-07-24 04:50:00|10.92|9.52|10.92|9.52|10.94|9.54|10.91|9.51|0
1721796900000|2024-07-24 04:55:00|10.93|9.53|11|9.6|11.03|9.63|10.92|9.52|0
1721797200000|2024-07-24 05:00:00|10.99|9.59|10.9|9.5|11.01|9.61|10.88|9.48|0
1721797500000|2024-07-24 05:05:00|10.89|9.49|10.87|9.47|10.92|9.52|10.87|9.47|0
1721797800000|2024-07-24 05:10:00|10.88|9.48|10.85|9.45|10.91|9.51|10.82|9.42|0
1721798100000|2024-07-24 05:15:00|10.86|9.46|10.78|9.38|10.86|9.46|10.77|9.37|0
1721798400000|2024-07-24 05:20:00|10.77|9.37|10.69|9.29|10.78|9.38|10.68|9.28|0
1721798700000|2024-07-24 05:25:00|10.68|9.28|10.68|9.28|10.69|9.29|10.66|9.26|0
1721799000000|2024-07-24 05:30:00|10.67|9.27|10.65|9.25|10.68|9.28|10.64|9.24|0
1721799300000|2024-07-24 05:35:00|10.66|9.26|10.62|9.22|10.66|9.26|10.61|9.21|0
1721799600000|2024-07-24 05:40:00|10.63|9.23|10.64|9.24|10.65|9.25|10.6|9.2|0
1721799900000|2024-07-24 05:45:00|10.63|9.23|10.73|9.33|10.75|9.35|10.63|9.23|0
1721800200000|2024-07-24 05:50:00|10.72|9.32|10.7|9.3|11.23|9.83|10.49|9.09|0
1721800500000|2024-07-24 05:55:00|10.69|9.29|10.73|9.33|10.74|9.34|10.68|9.28|0
1721800800000|2024-07-24 06:00:00|10.7|9.3|10.81|9.41|10.87|9.47|10.68|9.28|0
1721801100000|2024-07-24 06:05:00|10.83|9.43|10.71|9.31|10.85|9.45|10.63|9.23|0
1721801400000|2024-07-24 06:10:00|10.7|9.3|10.86|9.46|10.89|9.49|10.69|9.29|0
1721801700000|2024-07-24 06:15:00|10.88|9.48|10.89|9.49|10.99|9.59|10.87|9.47|0
1721802000000|2024-07-24 06:20:00|10.87|9.47|10.8|9.4|10.92|9.52|10.78|9.38|0
1721802300000|2024-07-24 06:25:00|10.78|9.38|11.03|9.63|11.04|9.64|10.78|9.38|0
1721802600000|2024-07-24 06:30:00|11.02|9.62|11.24|9.84|11.3|9.9|11.02|9.62|0
1721802900000|2024-07-24 06:35:00|11.2|9.8|11.19|9.79|11.27|9.87|11.19|9.79|0
1721803200000|2024-07-24 06:40:00|11.18|9.78|11.18|9.78|11.21|9.81|11.16|9.76|0
1721803500000|2024-07-24 06:45:00|11.17|9.77|11.12|9.72|11.17|9.77|11.03|9.63|0
1721803800000|2024-07-24 06:50:00|11.11|9.71|11.14|9.74|11.19|9.79|11.11|9.71|0
1721804100000|2024-07-24 06:55:00|11.17|9.77|11.18|9.78|11.23|9.83|11.13|9.73|0
1721804400000|2024-07-24 07:00:00|11.17|9.77|11.12|9.72|11.26|9.86|11.11|9.71|0
1721804700000|2024-07-24 07:05:00|11.11|9.71|11.06|9.66|11.12|9.72|11.02|9.62|0
1721805000000|2024-07-24 07:10:00|11.04|9.64|10.96|9.56|11.04|9.64|10.95|9.55|0
1721805300000|2024-07-24 07:15:00|10.99|9.59|10.94|9.54|11.06|9.66|10.91|9.51|0
1721805600000|2024-07-24 07:20:00|10.96|9.56|10.92|9.52|10.98|9.58|10.86|9.46|0
1721805900000|2024-07-24 07:25:00|10.91|9.51|11|9.6|11.07|9.67|10.91|9.51|0
1721806200000|2024-07-24 07:30:00|11.02|9.62|11.04|9.64|11.06|9.66|10.95|9.55|0
1721806500000|2024-07-24 07:35:00|11.05|9.65|10.92|9.52|11.05|9.65|10.92|9.52|0
1721806800000|2024-07-24 07:40:00|10.94|9.54|11.09|9.69|11.1|9.7|10.94|9.54|0
1721807100000|2024-07-24 07:45:00|11.08|9.68|11.1|9.7|11.16|9.76|11.03|9.63|0
1721807400000|2024-07-24 07:50:00|11.09|9.69|11.25|9.85|11.26|9.86|11.05|9.65|0
1721807700000|2024-07-24 07:55:00|11.26|9.86|11.23|9.83|11.26|9.86|11.13|9.73|0
1721808000000|2024-07-24 08:00:00|11.22|9.82|11.19|9.79|11.27|9.87|11.13|9.73|0
1721808300000|2024-07-24 08:05:00|11.17|9.77|11.21|9.81|11.22|9.82|11.16|9.76|0
1721808600000|2024-07-24 08:10:00|11.22|9.82|11.36|9.96|11.36|9.96|11.17|9.77|0
1721808900000|2024-07-24 08:15:00|11.37|9.97|11.45|10.05|11.52|10.12|11.26|9.86|0
1721809200000|2024-07-24 08:20:00|11.44|10.04|11.45|10.05|11.46|10.06|11.32|9.92|0
1721809500000|2024-07-24 08:25:00|11.44|10.04|11.55|10.15|11.55|10.15|11.44|10.04|0
1721809800000|2024-07-24 08:30:00|11.56|10.16|11.58|10.18|11.62|10.22|11.5|10.1|0
1721810100000|2024-07-24 08:35:00|11.56|10.16|11.39|9.99|11.6|10.2|11.36|9.96|0
1721810400000|2024-07-24 08:40:00|11.4|10|11.25|9.85|11.42|10.02|11.2|9.8|0
1721810700000|2024-07-24 08:45:00|11.24|9.84|11.2|9.8|11.26|9.86|11.19|9.79|0
1721811000000|2024-07-24 08:50:00|11.19|9.79|11.19|9.79|11.21|9.81|11.13|9.73|0
1721811300000|2024-07-24 08:55:00|11.2|9.8|11.15|9.75|11.2|9.8|11.14|9.74|0
1721811600000|2024-07-24 09:00:00|11.14|9.74|11.18|9.78|11.22|9.82|11.14|9.74|0
1721811900000|2024-07-24 09:05:00|11.19|9.79|11.2|9.8|11.25|9.85|11.15|9.75|0
1721812200000|2024-07-24 09:10:00|11.19|9.79|11.3|9.9|11.3|9.9|11.18|9.78|0
1721812500000|2024-07-24 09:15:00|11.28|9.88|11.4|10|11.45|10.05|11.24|9.84|0
1721812800000|2024-07-24 09:20:00|11.39|9.99|11.42|10.02|11.46|10.06|11.36|9.96|0
1721813100000|2024-07-24 09:25:00|11.41|10.01|11.48|10.08|11.55|10.15|11.41|10.01|0
1721813400000|2024-07-24 09:30:00|11.49|10.09|11.41|10.01|11.49|10.09|11.39|9.99|0
1721813700000|2024-07-24 09:35:00|11.42|10.02|11.49|10.09|11.5|10.1|11.38|9.98|0
1721814000000|2024-07-24 09:40:00|11.5|10.1|11.44|10.04|11.53|10.13|11.41|10.01|0
1721814300000|2024-07-24 09:45:00|11.43|10.03|11.36|9.96|11.45|10.05|11.32|9.92|0
1721814600000|2024-07-24 09:50:00|11.35|9.95|11.35|9.95|11.41|10.01|11.31|9.91|0
1721814900000|2024-07-24 09:55:00|11.38|9.98|11.33|9.93|11.39|9.99|11.28|9.88|0
1721815200000|2024-07-24 10:00:00|11.32|9.92|11.21|9.81|11.39|9.99|11.21|9.81|0
1721815500000|2024-07-24 10:05:00|11.22|9.82|11.24|9.84|11.26|9.86|11.21|9.81|0
1721815800000|2024-07-24 10:10:00|11.23|9.83|11.17|9.77|11.26|9.86|11.17|9.77|0
1721816100000|2024-07-24 10:15:00|11.18|9.78|11.19|9.79|11.24|9.84|11.17|9.77|0
1721816400000|2024-07-24 10:20:00|11.18|9.78|11.09|9.69|11.18|9.78|11.07|9.67|0
1721816700000|2024-07-24 10:25:00|11.08|9.68|11.13|9.73|11.15|9.75|11|9.6|0
1721817000000|2024-07-24 10:30:00|11.15|9.75|11.19|9.79|11.25|9.85|11.12|9.72|0
1721817300000|2024-07-24 10:35:00|11.2|9.8|11.2|9.8|11.24|9.84|11.14|9.74|0
1721817600000|2024-07-24 10:40:00|11.19|9.79|11.29|9.89|11.33|9.93|11.19|9.79|0
1721817900000|2024-07-24 10:45:00|11.28|9.88|11.18|9.78|11.28|9.88|10.92|9.52|0
1721818200000|2024-07-24 10:50:00|11.17|9.77|11.13|9.73|11.19|9.79|11.1|9.7|0
1721818500000|2024-07-24 10:55:00|11.14|9.74|11.18|9.78|11.18|9.78|11.06|9.66|0
1721818800000|2024-07-24 11:00:00|11.19|9.79|11.29|9.89|11.33|9.93|11.13|9.73|0
1721819100000|2024-07-24 11:05:00|11.3|9.9|11.29|9.89|11.4|10|11.27|9.87|0
1721819400000|2024-07-24 11:10:00|11.3|9.9|11.14|9.74|11.31|9.91|11.09|9.69|0
1721819700000|2024-07-24 11:15:00|11.16|9.76|10.94|9.54|11.17|9.77|10.94|9.54|0
1721820000000|2024-07-24 11:20:00|10.93|9.53|10.87|9.47|10.97|9.57|10.86|9.46|0
1721820300000|2024-07-24 11:25:00|10.88|9.48|10.79|9.39|10.92|9.52|10.78|9.38|0
1721820600000|2024-07-24 11:30:00|10.78|9.38|10.93|9.53|10.94|9.54|10.78|9.38|0
1721820900000|2024-07-24 11:35:00|10.92|9.52|10.97|9.57|11|9.6|10.91|9.51|0
1721821200000|2024-07-24 11:40:00|10.98|9.58|10.96|9.56|11|9.6|10.93|9.53|0
1721821500000|2024-07-24 11:45:00|10.95|9.55|11.02|9.62|11.07|9.67|10.88|9.48|0
1721821800000|2024-07-24 11:50:00|11|9.6|10.92|9.52|11.04|9.64|10.91|9.51|0
1721822100000|2024-07-24 11:55:00|10.9|9.5|11|9.6|11|9.6|10.9|9.5|0
1721822400000|2024-07-24 12:00:00|11.03|9.63|11.06|9.66|11.07|9.67|10.98|9.58|0
1721822700000|2024-07-24 12:05:00|11.07|9.67|11.14|9.74|11.16|9.76|10.97|9.57|0
1721823000000|2024-07-24 12:10:00|11.13|9.73|11.18|9.78|11.25|9.85|11.13|9.73|0
1721823300000|2024-07-24 12:15:00|11.19|9.79|11.33|9.93|11.33|9.93|11.17|9.77|0
1721823600000|2024-07-24 12:20:00|11.32|9.92|11.37|9.97|11.41|10.01|11.31|9.91|0
1721823900000|2024-07-24 12:25:00|11.38|9.98|11.46|10.06|11.48|10.08|11.33|9.93|0
1721824200000|2024-07-24 12:30:00|11.45|10.05|11.48|10.08|11.48|10.08|11.36|9.96|0
1721824500000|2024-07-24 12:35:00|11.47|10.07|11.62|10.22|11.62|10.22|11.47|10.07|0
1721824800000|2024-07-24 12:40:00|11.61|10.21|11.55|10.15|11.62|10.22|11.52|10.12|0
1721825100000|2024-07-24 12:45:00|11.56|10.16|11.62|10.22|11.69|10.29|11.54|10.14|0
1721825400000|2024-07-24 12:50:00|11.61|10.21|11.64|10.24|11.67|10.27|11.56|10.16|0
1721825700000|2024-07-24 12:55:00|11.63|10.23|11.58|10.18|11.65|10.25|11.56|10.16|0
1721826000000|2024-07-24 13:00:00|11.59|10.19|11.42|10.02|11.59|10.19|11.42|10.02|0
1721826300000|2024-07-24 13:05:00|11.44|10.04|11.49|10.09|11.57|10.17|11.44|10.04|0
1721826600000|2024-07-24 13:10:00|11.48|10.08|11.46|10.06|11.56|10.16|11.43|10.03|0
1721826900000|2024-07-24 13:15:00|11.45|10.05|11.49|10.09|11.53|10.13|11.45|10.05|0
1721827200000|2024-07-24 13:20:00|11.5|10.1|11.57|10.17|11.57|10.17|11.42|10.02|0
1721827500000|2024-07-24 13:25:00|11.58|10.18|11.44|10.04|11.61|10.21|11.43|10.03|0
1721827800000|2024-07-24 13:30:00|11.49|10.09|11.74|10.34|11.81|10.41|11.3|9.9|0
1721828100000|2024-07-24 13:35:00|11.77|10.37|12.1|10.7|12.17|10.77|11.27|9.87|0
1721828400000|2024-07-24 13:40:00|12.11|10.71|12.07|10.67|12.14|10.74|11.94|10.54|0
1721828700000|2024-07-24 13:45:00|12.02|10.62|12.18|10.78|12.26|10.86|11.89|10.49|0
1721829000000|2024-07-24 13:50:00|12.22|10.82|12.5|11.09|12.61|11.18|12.13|10.73|0
1721829300000|2024-07-24 13:55:00|12.53|11.11|12.69|11.26|12.93|11.46|12.5|11.09|0
1721829600000|2024-07-24 14:00:00|12.76|11.32|12.97|11.5|12.97|11.5|12.62|11.19|0
1721829900000|2024-07-24 14:05:00|12.94|11.47|13.2|11.71|13.36|11.85|12.8|11.35|0
1721830200000|2024-07-24 14:10:00|13.23|11.73|13.6|12.06|13.65|12.1|13.15|11.66|0
1721830500000|2024-07-24 14:15:00|13.59|12.05|13.56|12.02|13.72|12.17|13.39|11.87|0
1721830800000|2024-07-24 14:20:00|13.59|12.05|13.6|12.06|13.61|12.07|13.03|11.56|0
1721831100000|2024-07-24 14:25:00|13.59|12.05|13.47|11.94|13.74|12.19|13.42|11.9|0
1721831400000|2024-07-24 14:30:00|13.51|11.98|13.65|12.11|13.65|12.11|13.41|11.89|0
1721831700000|2024-07-24 14:35:00|13.67|12.1|13.57|12.03|13.81|12.25|13.51|11.98|0
1721832000000|2024-07-24 14:40:00|13.59|12.06|13.59|12.05|13.64|12.09|13.46|11.94|0
1721832300000|2024-07-24 14:45:00|13.55|12.01|13.58|12.04|13.71|12.16|13.52|11.99|0
1721832600000|2024-07-24 14:50:00|13.56|12.03|13.68|12.13|13.69|12.14|13.53|12|0
1721832900000|2024-07-24 14:55:00|13.65|12.1|13.51|11.98|13.66|12.11|13.46|11.93|0
1721833200000|2024-07-24 15:00:00|13.53|12|13.8|12.24|13.8|12.24|13.49|11.96|0
1721833500000|2024-07-24 15:05:00|13.82|12.25|13.79|12.23|13.98|12.4|13.79|12.23|0
1721833800000|2024-07-24 15:10:00|13.8|12.24|14.14|12.54|14.14|12.54|13.8|12.24|0
1721834100000|2024-07-24 15:15:00|14.12|12.52|14.29|12.67|14.29|12.67|14.06|12.47|0
1721834400000|2024-07-24 15:20:00|14.3|12.68|14.62|12.97|14.62|12.97|14.27|12.66|0
1721834700000|2024-07-24 15:25:00|14.58|12.93|14.3|12.68|14.6|12.95|14.21|12.6|0
1721835000000|2024-07-24 15:30:00|14.28|12.67|13.76|12.2|14.28|12.67|13.64|12.1|0
1721835300000|2024-07-24 15:35:00|13.77|12.21|13.76|12.2|13.86|12.29|13.7|12.15|0
1721835600000|2024-07-24 15:40:00|13.77|12.21|14.6|12.95|14.6|12.95|13.77|12.21|0
1721835900000|2024-07-24 15:45:00|14.62|12.96|14.66|13|14.72|13.05|14.57|12.92|0
1721836200000|2024-07-24 15:50:00|14.65|12.99|14.51|12.86|14.69|13.03|14.45|12.81|0
1721836500000|2024-07-24 15:55:00|14.54|12.89|14.8|13.12|14.84|13.16|14.54|12.89|0
1721836800000|2024-07-24 16:00:00|14.81|13.14|14.84|13.16|14.87|13.19|14.75|13.08|0
1721837100000|2024-07-24 16:05:00|14.83|13.15|15|13.3|15.12|13.41|14.83|13.15|0
1721837400000|2024-07-24 16:10:00|15.01|13.31|14.71|13.05|15.04|13.34|14.7|13.03|0
1721837700000|2024-07-24 16:15:00|14.67|13.01|14.62|12.96|14.76|13.09|14.48|12.84|0
1721838000000|2024-07-24 16:20:00|14.63|12.98|14.72|13.06|14.8|13.13|14.54|12.89|0
1721838300000|2024-07-24 16:25:00|14.74|13.07|14.93|13.24|14.94|13.25|14.74|13.07|0
1721838600000|2024-07-24 16:30:00|14.94|13.25|14.85|13.16|15|13.3|14.78|13.11|0
1721838900000|2024-07-24 16:35:00|14.83|13.15|15.83|14.03|15.86|14.06|14.72|13.05|0
1721839200000|2024-07-24 16:40:00|15.84|14.05|16.01|14.21|16.08|14.28|15.82|14.03|0
1721839500000|2024-07-24 16:45:00|16.03|14.23|15.78|13.99|16.06|14.26|15.65|13.88|0
1721839800000|2024-07-24 16:50:00|15.8|14.01|16.09|14.29|16.13|14.33|15.8|14.01|0
1721840100000|2024-07-24 16:55:00|16.11|14.31|16.01|14.21|16.12|14.32|15.94|14.14|0
1721840400000|2024-07-24 17:00:00|16.03|14.23|15.97|14.17|16.09|14.29|15.82|14.03|0
1721840700000|2024-07-24 17:05:00|15.98|14.18|15.48|13.73|15.98|14.18|15.48|13.73|0
1721841000000|2024-07-24 17:10:00|15.53|13.77|15.5|13.74|15.58|13.81|15.39|13.64|0
1721841300000|2024-07-24 17:15:00|15.51|13.76|15.43|13.68|15.63|13.86|15.4|13.66|0
1721841600000|2024-07-24 17:20:00|15.45|13.7|15.56|13.79|15.64|13.87|15.29|13.56|0
1721841900000|2024-07-24 17:25:00|15.57|13.81|15.76|13.98|15.76|13.98|15.54|13.78|0
1721842200000|2024-07-24 17:30:00|15.78|13.99|15.55|13.79|15.92|14.12|15.52|13.76|0
1721842500000|2024-07-24 17:35:00|15.57|13.81|15.44|13.69|15.58|13.82|15.33|13.59|0
1721842800000|2024-07-24 17:40:00|15.42|13.68|15.01|13.31|15.44|13.69|14.82|13.15|0
1721843100000|2024-07-24 17:45:00|15.02|13.32|15.35|13.62|15.37|13.63|15.01|13.31|0
1721843400000|2024-07-24 17:50:00|15.34|13.6|15.5|13.74|15.52|13.76|15.34|13.6|0
1721843700000|2024-07-24 17:55:00|15.51|13.76|15.59|13.83|15.62|13.85|15.4|13.66|0
1721844000000|2024-07-24 18:00:00|15.57|13.81|15.7|13.92|15.7|13.93|15.51|13.75|0
1721844300000|2024-07-24 18:05:00|15.69|13.91|15.59|13.82|15.72|13.94|15.43|13.68|0
1721844600000|2024-07-24 18:10:00|15.57|13.81|15.52|13.76|15.63|13.86|15.41|13.66|0
1721844900000|2024-07-24 18:15:00|15.54|13.78|15.7|13.92|15.73|13.95|15.44|13.69|0
1721845200000|2024-07-24 18:20:00|15.71|13.93|15.87|14.08|16.02|14.22|15.71|13.93|0
1721845500000|2024-07-24 18:25:00|15.84|14.05|15.94|14.14|15.95|14.15|15.69|13.92|0
1721845800000|2024-07-24 18:30:00|15.92|14.12|16|14.2|16|14.2|15.79|14|0
1721846100000|2024-07-24 18:35:00|15.98|14.18|15.9|14.1|16.01|14.21|15.82|14.03|0
1721846400000|2024-07-24 18:40:00|15.92|14.12|16.39|14.59|16.39|14.59|15.85|14.06|0
1721846700000|2024-07-24 18:45:00|16.4|14.6|16.63|14.83|16.69|14.89|16.16|14.36|0
1721847000000|2024-07-24 18:50:00|16.61|14.81|16.71|14.91|16.92|15.12|16.61|14.81|0
1721847300000|2024-07-24 18:55:00|16.72|14.92|16.49|14.69|16.72|14.92|16.41|14.61|0
1721847600000|2024-07-24 19:00:00|16.48|14.68|16.65|14.85|16.75|14.95|16.41|14.61|0
1721847900000|2024-07-24 19:05:00|16.62|14.82|16.72|14.92|16.88|15.08|16.56|14.76|0
1721848200000|2024-07-24 19:10:00|16.73|14.93|16.4|14.6|16.73|14.93|15.52|13.76|0
1721848500000|2024-07-24 19:15:00|16.36|14.56|16.49|14.69|16.56|14.76|16.23|14.43|0
1721848800000|2024-07-24 19:20:00|16.41|14.61|16.28|14.48|16.47|14.67|16.28|14.48|0
1721849100000|2024-07-24 19:25:00|16.3|14.5|16.63|14.83|16.73|14.93|16.28|14.48|0
1721849400000|2024-07-24 19:30:00|16.58|14.78|16.9|15.1|17.29|15.49|16.52|14.72|0
1721849700000|2024-07-24 19:35:00|16.92|15.12|16.94|15.14|17.07|15.27|16.85|15.05|0
1721850000000|2024-07-24 19:40:00|16.9|15.1|16.94|15.14|17.07|15.27|16.42|14.62|0
1721850300000|2024-07-24 19:45:00|16.97|15.17|17.03|15.23|17.22|15.42|16.82|15.02|0
1721850600000|2024-07-24 19:50:00|16.97|15.17|18|16.2|18|16.2|16.8|15|0
1721850900000|2024-07-24 19:55:00|18.1|16.3|17.51|15.71|18.1|16.3|17.04|15.24|0
1721851200000|2024-07-24 20:00:00|17.38|15.58|17.33|15.53|17.53|15.73|17.19|15.39|0
1721851500000|2024-07-24 20:05:00|17.31|15.51|17.12|15.32|17.64|15.84|17.05|15.25|0
1721851800000|2024-07-24 20:10:00|17.09|15.29|16.98|15.18|17.18|15.38|16.87|15.07|0
1721852100000|2024-07-24 20:15:00|17.03|15.1|17.17|15.22|17.27|15.32|17.03|15.1|0
1721852400000|2024-07-24 20:20:00|17.18|15.24|16.9|14.99|17.24|15.29|16.89|14.98|0
1721852700000|2024-07-24 20:25:00|16.89|14.97|16.94|15.02|16.94|15.02|16.87|14.96|0
1721853000000|2024-07-24 20:30:00|16.92|15|16.88|14.97|16.99|15.06|16.88|14.97|0
1721853300000|2024-07-24 20:35:00|16.9|14.99|16.91|14.99|16.95|15.03|16.86|14.95|0
1721853600000|2024-07-24 20:40:00|16.9|15|16.91|15|16.98|15.06|16.9|14.98|0
1721853900000|2024-07-24 20:45:00|16.88|14.97|16.88|14.96|16.89|14.98|16.84|14.94|0
1721854200000|2024-07-24 20:50:00|16.87|14.97|16.99|15.07|17|15.08|16.87|14.97|0
1721854500000|2024-07-24 20:55:00|17.01|15.09|16.9|14.98|17.02|15.09|16.9|14.98|0
1721854800000|2024-07-24 21:00:00|16.93|15.02|16.9|14.99|16.93|15.02|16.85|14.94|0
1721855100000|2024-07-24 21:05:00|16.93|15.02|16.89|14.98|16.93|15.02|16.88|14.97|0
1721855400000|2024-07-24 21:10:00|16.91|15|16.93|15.01|16.94|15.02|16.88|14.97|0
1721855700000|2024-07-24 21:15:00|16.95|15.03|16.93|15.02|16.96|15.04|16.92|15|0
1721856000000|2024-07-24 21:20:00|16.94|15.03|16.99|15.07|16.99|15.07|16.94|15.03|0
1721856300000|2024-07-24 21:25:00|16.98|15.06|16.96|15.04|16.99|15.07|16.95|15.03|0
1721856600000|2024-07-24 21:30:00|16.97|15.05|17|15.08|17.01|15.09|16.96|15.04|0
1721856900000|2024-07-24 21:35:00|16.97|15.07|17|15.08|17|15.08|16.97|15.05|0
1721857200000|2024-07-24 21:40:00|16.99|15.07|17|15.07|17|15.08|16.98|15.06|0
1721857500000|2024-07-24 21:45:00|17.02|15.08|16.97|15.04|17.02|15.1|16.97|15.04|0
1721857800000|2024-07-24 21:50:00|16.96|15.06|16.98|15.05|17.02|15.09|16.96|15.05|0
1721858100000|2024-07-24 21:55:00|16.99|15.07|16.95|15.03|16.99|15.07|16.93|15.01|0
1721858400000|2024-07-24 22:00:00|16.94|15.02|16.87|14.96|16.94|15.02|16.78|14.88|0
1721858700000|2024-07-24 22:05:00|16.86|14.95|16.74|14.84|16.89|14.98|16.72|14.83|0
1721859000000|2024-07-24 22:10:00|16.72|14.83|16.67|14.78|16.74|14.84|16.66|14.77|0
1721859300000|2024-07-24 22:15:00|16.66|14.77|16.51|14.64|16.68|14.79|16.46|14.6|0
1721859600000|2024-07-24 22:20:00|16.49|14.63|16.63|14.75|16.68|14.79|16.49|14.63|0
1721859900000|2024-07-24 22:25:00|16.61|14.73|16.75|14.85|16.76|14.86|16.61|14.73|0
1721860200000|2024-07-24 22:30:00|16.73|14.83|16.58|14.7|16.75|14.85|16.57|14.7|0
1721860500000|2024-07-24 22:35:00|16.57|14.71|16.55|14.68|16.61|14.73|16.5|14.64|0
1721860800000|2024-07-24 22:40:00|16.54|14.66|16.52|14.65|16.59|14.71|16.5|14.63|0
1721861100000|2024-07-24 22:45:00|16.53|14.66|16.59|14.71|16.63|14.75|16.53|14.66|0
1721861400000|2024-07-24 22:50:00|16.61|14.73|16.61|14.73|16.68|14.8|16.57|14.69|0
1721861700000|2024-07-24 22:55:00|16.6|14.72|16.66|14.78|16.73|14.84|16.6|14.72|0
1721862000000|2024-07-24 23:00:00|16.64|14.75|16.8|14.9|16.82|14.91|16.63|14.75|0
1721862300000|2024-07-24 23:05:00|16.79|14.89|16.68|14.79|16.8|14.9|16.68|14.79|0
1721862600000|2024-07-24 23:10:00|16.67|14.78|16.69|14.8|16.73|14.83|16.66|14.77|0
1721862900000|2024-07-24 23:15:00|16.67|14.79|16.57|14.69|16.67|14.79|16.54|14.66|0
1721863200000|2024-07-24 23:20:00|16.55|14.68|16.64|14.75|16.64|14.75|16.55|14.68|0
1721863500000|2024-07-24 23:25:00|16.65|14.77|16.65|14.77|16.67|14.78|16.59|14.71|0
1721863800000|2024-07-24 23:30:00|16.66|14.8|16.65|14.76|16.74|14.84|16.63|14.75|0
1721864100000|2024-07-24 23:35:00|16.63|14.75|16.63|14.75|16.63|14.75|16.56|14.69|0
1721864400000|2024-07-24 23:40:00|16.65|14.76|16.68|14.79|16.76|14.86|16.63|14.75|0
1721864700000|2024-07-24 23:45:00|16.66|14.78|16.69|14.8|16.76|14.87|16.64|14.76|0
1721865000000|2024-07-24 23:50:00|16.68|14.79|16.67|14.79|16.69|14.8|16.61|14.73|0
1721865300000|2024-07-24 23:55:00|16.69|14.8|16.74|14.85|16.74|14.85|16.64|14.76|0
1721865600000|2024-07-25 00:00:00|16.77|14.88|16.86|14.95|16.9|14.98|16.72|14.83|0
1721865900000|2024-07-25 00:05:00|16.85|14.94|16.79|14.89|16.88|14.97|16.77|14.87|0
1721866200000|2024-07-25 00:10:00|16.81|14.9|16.67|14.78|16.82|14.92|16.67|14.78|0
1721866500000|2024-07-25 00:15:00|16.64|14.84|16.09|14.29|17.46|15.66|16.05|14.25|0
1721866800000|2024-07-25 00:20:00|16.08|14.28|15.98|14.18|16.11|14.31|15.97|14.17|0
1721867100000|2024-07-25 00:25:00|15.97|14.17|16.11|14.31|16.14|14.34|15.97|14.17|0
1721867400000|2024-07-25 00:30:00|16.12|14.32|16.23|14.43|16.23|14.43|16.06|14.26|0
1721867700000|2024-07-25 00:35:00|16.21|14.41|16.16|14.36|16.28|14.48|16.15|14.35|0
1721868000000|2024-07-25 00:40:00|16.15|14.35|16.16|14.36|16.2|14.4|16.15|14.35|0
1721868300000|2024-07-25 00:45:00|16.15|14.35|16.13|14.33|16.21|14.41|16.11|14.31|0
1721868600000|2024-07-25 00:50:00|16.11|14.31|16.05|14.25|16.11|14.31|16.03|14.23|0
1721868900000|2024-07-25 00:55:00|16.03|14.23|16.08|14.28|16.08|14.28|15.97|14.17|0
1721869200000|2024-07-25 01:00:00|16.09|14.29|16.15|14.35|16.17|14.37|16.08|14.28|0
1721869500000|2024-07-25 01:05:00|16.16|14.36|16.06|14.26|16.16|14.36|15.98|14.18|0
1721869800000|2024-07-25 01:10:00|16.07|14.27|16.12|14.32|16.14|14.34|16.03|14.23|0
1721870100000|2024-07-25 01:15:00|16.13|14.33|16.07|14.27|16.13|14.33|16.02|14.22|0
1721870400000|2024-07-25 01:20:00|16.09|14.29|16.18|14.38|16.21|14.41|16.07|14.27|0
1721870700000|2024-07-25 01:25:00|16.19|14.39|16.1|14.3|16.23|14.43|16.07|14.27|0
1721871000000|2024-07-25 01:30:00|16.11|14.31|16.17|14.37|16.17|14.37|16.1|14.3|0
1721871300000|2024-07-25 01:35:00|16.16|14.36|16.2|14.4|16.24|14.44|16.06|14.26|0
1721871600000|2024-07-25 01:40:00|16.22|14.42|16.28|14.48|16.31|14.51|16.19|14.39|0
1721871900000|2024-07-25 01:45:00|16.27|14.47|16.31|14.51|16.33|14.53|16.23|14.43|0
1721872200000|2024-07-25 01:50:00|16.29|14.49|16.29|14.49|16.31|14.51|16.23|14.43|0
1721872500000|2024-07-25 01:55:00|16.31|14.51|16.45|14.65|16.52|14.72|16.28|14.48|0
1721872800000|2024-07-25 02:00:00|16.43|14.63|16.43|14.63|16.45|14.65|16.34|14.54|0
1721873100000|2024-07-25 02:05:00|16.42|14.62|16.37|14.57|16.46|14.66|16.3|14.5|0
1721873400000|2024-07-25 02:10:00|16.38|14.58|16.36|14.56|16.48|14.68|16.33|14.53|0
1721873700000|2024-07-25 02:15:00|16.35|14.55|16.25|14.45|16.35|14.55|16.24|14.44|0
1721874000000|2024-07-25 02:20:00|16.24|14.44|16.28|14.48|16.31|14.51|16.2|14.4|0
1721874300000|2024-07-25 02:25:00|16.26|14.46|16.37|14.57|16.41|14.61|16.26|14.46|0
1721874600000|2024-07-25 02:30:00|16.36|14.56|16.58|14.78|16.61|14.81|16.31|14.51|0
1721874900000|2024-07-25 02:35:00|16.57|14.77|16.71|14.91|16.79|14.99|16.52|14.72|0
1721875200000|2024-07-25 02:40:00|16.69|14.89|16.69|14.89|16.74|14.94|16.64|14.84|0
1721875500000|2024-07-25 02:45:00|16.68|14.88|16.87|15.07|16.94|15.14|16.66|14.86|0
1721875800000|2024-07-25 02:50:00|16.89|15.09|16.9|15.1|16.92|15.12|16.77|14.97|0
1721876100000|2024-07-25 02:55:00|16.92|15.12|16.82|15.02|16.92|15.12|16.78|14.98|0
1721876400000|2024-07-25 03:00:00|16.8|15|16.7|14.9|16.8|15|16.65|14.85|0
1721876700000|2024-07-25 03:05:00|16.68|14.88|16.55|14.75|16.7|14.9|16.55|14.75|0
1721877000000|2024-07-25 03:10:00|16.57|14.77|16.67|14.87|16.7|14.9|16.57|14.77|0
1721877300000|2024-07-25 03:15:00|16.66|14.86|16.53|14.73|16.66|14.86|16.52|14.72|0
1721877600000|2024-07-25 03:20:00|16.52|14.72|16.35|14.55|16.52|14.72|16.34|14.54|0
1721877900000|2024-07-25 03:25:00|16.34|14.54|16.25|14.45|16.35|14.55|16.25|14.45|0
1721878200000|2024-07-25 03:30:00|16.24|14.44|16.25|14.45|16.27|14.47|16.06|14.26|0
1721878500000|2024-07-25 03:35:00|16.24|14.44|16.22|14.42|16.3|14.5|16.2|14.4|0
1721878800000|2024-07-25 03:40:00|16.21|14.41|16.23|14.43|16.29|14.49|16.19|14.39|0
1721879100000|2024-07-25 03:45:00|16.26|14.46|16.18|14.38|16.28|14.48|16.12|14.32|0
1721879400000|2024-07-25 03:50:00|16.21|14.41|16.24|14.44|16.26|14.46|16.17|14.37|0
1721879700000|2024-07-25 03:55:00|16.25|14.45|16.24|14.44|16.28|14.48|16.16|14.36|0
1721880000000|2024-07-25 04:00:00|16.23|14.43|16.24|14.44|16.32|14.52|16.22|14.42|0
1721880300000|2024-07-25 04:05:00|16.22|14.42|16.18|14.38|16.24|14.44|16.16|14.36|0
1721880600000|2024-07-25 04:10:00|16.19|14.39|16.22|14.42|16.27|14.47|16.17|14.37|0
1721880900000|2024-07-25 04:15:00|16.24|14.44|16.31|14.51|16.35|14.55|16.24|14.44|0
1721881200000|2024-07-25 04:20:00|16.33|14.53|16.31|14.51|16.36|14.56|16.28|14.48|0
1721881500000|2024-07-25 04:25:00|16.3|14.5|16.25|14.45|16.33|14.53|16.25|14.45|0
1721881800000|2024-07-25 04:30:00|16.27|14.47|16.23|14.43|16.36|14.56|16.2|14.4|0
1721882100000|2024-07-25 04:35:00|16.24|14.44|16.26|14.46|16.29|14.49|16.18|14.38|0
1721882400000|2024-07-25 04:40:00|16.27|14.47|16.34|14.54|16.34|14.54|16.24|14.44|0
1721882700000|2024-07-25 04:45:00|16.32|14.52|16.37|14.57|16.4|14.6|16.27|14.47|0
1721883000000|2024-07-25 04:50:00|16.35|14.55|16.27|14.47|16.37|14.57|16.25|14.45|0
1721883300000|2024-07-25 04:55:00|16.28|14.48|16.31|14.51|16.33|14.53|16.27|14.47|0
1721883600000|2024-07-25 05:00:00|16.3|14.5|16.26|14.46|16.35|14.55|16.25|14.45|0
1721883900000|2024-07-25 05:05:00|16.28|14.48|16.21|14.41|16.3|14.5|16.17|14.37|0
1721884200000|2024-07-25 05:10:00|16.2|14.4|16.18|14.38|16.26|14.46|16.16|14.36|0
1721884500000|2024-07-25 05:15:00|16.2|14.4|16.23|14.43|16.23|14.43|16.16|14.36|0
1721884800000|2024-07-25 05:20:00|16.21|14.41|16.3|14.5|16.3|14.5|16.21|14.41|0
1721885100000|2024-07-25 05:25:00|16.29|14.49|16.29|14.49|16.35|14.55|16.27|14.47|0
1721885400000|2024-07-25 05:30:00|16.28|14.48|16.4|14.6|16.44|14.64|16.28|14.48|0
1721885700000|2024-07-25 05:35:00|16.41|14.61|16.35|14.55|16.43|14.63|16.35|14.55|0
1721886000000|2024-07-25 05:40:00|16.36|14.56|16.44|14.64|16.44|14.64|16.33|14.53|0
1721886300000|2024-07-25 05:45:00|16.46|14.66|16.5|14.7|16.57|14.77|16.46|14.66|0
1721886600000|2024-07-25 05:50:00|16.49|14.69|16.53|14.73|16.54|14.74|16.48|14.68|0
1721886900000|2024-07-25 05:55:00|16.52|14.72|16.58|14.78|16.6|14.8|16.47|14.67|0
1721887200000|2024-07-25 06:00:00|16.56|14.76|17.14|15.34|17.21|15.41|16.55|14.75|0
1721887500000|2024-07-25 06:05:00|17.15|15.35|17.37|15.57|17.41|15.61|17.13|15.33|0
1721887800000|2024-07-25 06:10:00|17.39|15.59|17.68|15.88|17.68|15.88|17.39|15.59|0
1721888100000|2024-07-25 06:15:00|17.66|15.86|17.16|15.36|17.66|15.86|17.16|15.36|0
1721888400000|2024-07-25 06:20:00|17.15|15.35|16.93|15.13|17.15|15.35|16.75|14.95|0
1721888700000|2024-07-25 06:25:00|16.96|15.16|16.63|14.83|16.96|15.16|16.58|14.78|0
1721889000000|2024-07-25 06:30:00|16.62|14.82|16.68|14.88|16.7|14.9|16.53|14.73|0
1721889300000|2024-07-25 06:35:00|16.67|14.87|16.56|14.76|16.67|14.87|16.5|14.7|0
1721889600000|2024-07-25 06:40:00|16.55|14.75|16.42|14.62|16.55|14.75|16.27|14.47|0
1721889900000|2024-07-25 06:45:00|16.39|14.59|16.38|14.58|16.41|14.61|16.25|14.45|0
1721890200000|2024-07-25 06:50:00|16.37|14.57|16.27|14.47|16.53|14.73|16.27|14.47|0
1721890500000|2024-07-25 06:55:00|16.28|14.48|16.47|14.67|16.51|14.71|16.27|14.47|0
1721890800000|2024-07-25 07:00:00|16.49|14.69|16.74|14.94|16.74|14.94|16.28|14.48|0
1721891100000|2024-07-25 07:05:00|16.73|14.93|17.33|15.53|17.33|15.53|16.63|14.83|0
1721891400000|2024-07-25 07:10:00|17.34|15.54|17.16|15.36|17.46|15.66|17.06|15.26|0
1721891700000|2024-07-25 07:15:00|17.23|15.43|16.84|15.04|17.23|15.43|16.71|14.91|0
1721892000000|2024-07-25 07:20:00|16.88|15.08|17.22|15.42|17.37|15.57|16.85|15.05|0
1721892300000|2024-07-25 07:25:00|17.24|15.44|17|15.2|17.58|15.78|16.89|15.09|0
1721892600000|2024-07-25 07:30:00|17.07|15.27|17.33|15.53|17.71|15.91|16.83|15.03|0
1721892900000|2024-07-25 07:35:00|17.31|15.51|17.05|15.25|17.34|15.54|17.02|15.22|0
1721893200000|2024-07-25 07:40:00|17.06|15.26|17.56|15.76|17.58|15.78|17.06|15.26|0
1721893500000|2024-07-25 07:45:00|17.58|15.78|17.69|15.89|17.69|15.89|17.42|15.62|0
1721893800000|2024-07-25 07:50:00|17.63|15.83|17.78|15.98|17.86|16.06|17.63|15.83|0
1721894100000|2024-07-25 07:55:00|17.76|15.96|17.6|15.8|17.79|15.99|17.45|15.65|0
1721894400000|2024-07-25 08:00:00|17.64|15.84|18.16|16.36|18.23|16.43|17.49|15.69|0
1721894700000|2024-07-25 08:05:00|18.1|16.3|18.56|16.76|18.56|16.76|18.02|16.22|0
1721895000000|2024-07-25 08:10:00|18.48|16.68|18.56|16.76|18.56|16.76|18.25|16.45|0
1721895300000|2024-07-25 08:15:00|18.65|16.85|18.65|16.85|18.69|16.89|18.56|16.76|0
1721895600000|2024-07-25 08:20:00|18.61|16.81|18.38|16.58|18.61|16.81|18.29|16.49|0
1721895900000|2024-07-25 08:25:00|18.4|16.6|17.73|15.93|18.47|16.67|17.62|15.82|0
1721896200000|2024-07-25 08:30:00|17.76|15.96|17.31|15.51|17.78|15.98|17.31|15.51|0
1721896500000|2024-07-25 08:35:00|17.33|15.53|17.47|15.67|17.72|15.92|17.33|15.53|0
1721896800000|2024-07-25 08:40:00|17.48|15.68|17.2|15.4|17.48|15.68|17.09|15.29|0
1721897100000|2024-07-25 08:45:00|17.19|15.39|17.35|15.55|17.46|15.66|17.19|15.39|0
1721897400000|2024-07-25 08:50:00|17.39|15.59|17.12|15.32|17.4|15.6|17.03|15.23|0
1721897700000|2024-07-25 08:55:00|17.1|15.3|17.01|15.21|17.13|15.33|16.95|15.15|0
1721898000000|2024-07-25 09:00:00|17.02|15.22|17.1|15.3|17.1|15.3|16.93|15.13|0
1721898300000|2024-07-25 09:05:00|17.11|15.31|16.68|14.88|17.11|15.31|16.68|14.88|0
1721898600000|2024-07-25 09:10:00|16.7|14.9|17.3|15.5|17.31|15.51|16.67|14.87|0
1721898900000|2024-07-25 09:15:00|17.29|15.49|17.27|15.47|17.39|15.59|17.24|15.44|0
1721899200000|2024-07-25 09:20:00|17.31|15.51|17.52|15.72|17.53|15.73|17.19|15.39|0
1721899500000|2024-07-25 09:25:00|17.51|15.71|17.44|15.64|17.66|15.86|17.42|15.62|0
1721899800000|2024-07-25 09:30:00|17.47|15.67|17.38|15.58|17.5|15.7|17.2|15.4|0
1721900100000|2024-07-25 09:35:00|17.44|15.64|17.64|15.84|17.67|15.87|17.44|15.64|0
1721900400000|2024-07-25 09:40:00|17.65|15.85|17.65|15.85|17.67|15.87|17.46|15.66|0
1721900700000|2024-07-25 09:45:00|17.67|15.87|17.72|15.92|17.93|16.13|17.65|15.85|0
1721901000000|2024-07-25 09:50:00|17.7|15.9|18.39|16.59|18.47|16.67|17.64|15.84|0
1721901300000|2024-07-25 09:55:00|18.41|16.61|18.38|16.58|18.48|16.68|18.34|16.54|0
1721901600000|2024-07-25 10:00:00|18.27|16.47|18.57|16.77|18.6|16.8|18.2|16.4|0
1721901900000|2024-07-25 10:05:00|18.55|16.75|18.58|16.78|18.59|16.79|18.35|16.55|0
1721902200000|2024-07-25 10:10:00|18.57|16.77|18.85|17.05|18.85|17.05|18.55|16.75|0
1721902500000|2024-07-25 10:15:00|18.8|17|18.78|16.98|18.94|17.14|18.69|16.89|0
1721902800000|2024-07-25 10:20:00|18.79|16.99|18.36|16.56|18.83|17.03|18.26|16.46|0
1721903100000|2024-07-25 10:25:00|18.38|16.58|18.84|17.04|18.84|17.04|18.3|16.5|0
1721903400000|2024-07-25 10:30:00|18.86|17.06|18.47|16.67|18.86|17.06|18.33|16.53|0
1721903700000|2024-07-25 10:35:00|18.45|16.65|18.79|16.99|18.86|17.06|18.38|16.58|0
1721904000000|2024-07-25 10:40:00|18.78|16.98|18.87|17.07|18.9|17.1|18.71|16.91|0
1721904300000|2024-07-25 10:45:00|18.86|17.06|18.71|16.91|18.86|17.06|18.46|16.66|0
1721904600000|2024-07-25 10:50:00|18.73|16.93|18.47|16.67|18.74|16.94|18.47|16.67|0
1721904900000|2024-07-25 10:55:00|18.49|16.69|18.28|16.48|18.49|16.69|18.16|16.36|0
1721905200000|2024-07-25 11:00:00|18.3|16.5|18.15|16.35|18.3|16.5|18.14|16.34|0
1721905500000|2024-07-25 11:05:00|18.16|16.36|17.83|16.03|18.19|16.39|17.77|15.97|0
1721905800000|2024-07-25 11:10:00|17.87|16.07|17.98|16.18|17.99|16.19|17.84|16.04|0
1721906100000|2024-07-25 11:15:00|17.99|16.19|17.87|16.07|18.08|16.28|17.87|16.07|0
1721906400000|2024-07-25 11:20:00|17.89|16.09|18.1|16.3|18.1|16.3|17.82|16.02|0
1721906700000|2024-07-25 11:25:00|18.09|16.29|18.34|16.54|18.37|16.57|18.07|16.27|0
1721907000000|2024-07-25 11:30:00|18.35|16.55|18.21|16.41|18.44|16.64|18.16|16.36|0
1721907300000|2024-07-25 11:35:00|18.19|16.39|18.16|16.36|18.39|16.59|18.02|16.22|0
1721907600000|2024-07-25 11:40:00|18.14|16.34|18.1|16.3|18.22|16.42|17.96|16.16|0
1721907900000|2024-07-25 11:45:00|18.08|16.28|18.34|16.54|18.47|16.67|17.96|16.16|0
1721908200000|2024-07-25 11:50:00|18.31|16.51|18.5|16.7|18.59|16.79|18.27|16.47|0
1721908500000|2024-07-25 11:55:00|18.51|16.71|18.66|16.86|18.66|16.86|18.45|16.65|0
1721908800000|2024-07-25 12:00:00|18.62|16.82|18.34|16.54|18.66|16.86|18.16|16.36|0
1721909100000|2024-07-25 12:05:00|18.36|16.56|18.42|16.62|18.44|16.64|18.23|16.43|0
1721909400000|2024-07-25 12:10:00|18.44|16.64|18.56|16.76|18.57|16.77|18.41|16.61|0
1721909700000|2024-07-25 12:15:00|18.55|16.75|18.35|16.55|18.65|16.85|18.33|16.53|0
1721910000000|2024-07-25 12:20:00|18.36|16.56|18.63|16.83|18.65|16.85|18.33|16.53|0
1721910300000|2024-07-25 12:25:00|18.65|16.85|18.57|16.77|18.7|16.9|18.51|16.71|0
1721910600000|2024-07-25 12:30:00|18.64|16.84|18.29|16.49|18.7|16.9|17.88|16.08|0
1721910900000|2024-07-25 12:35:00|18.32|16.52|17.63|15.83|18.36|16.56|17.48|15.68|0
1721911200000|2024-07-25 12:40:00|17.61|15.81|16.68|14.88|18.1|16.3|16.4|14.6|0
1721911500000|2024-07-25 12:45:00|16.64|14.84|16.58|14.78|16.64|14.84|16.47|14.67|0
1721911800000|2024-07-25 12:50:00|16.59|14.79|16.39|14.59|16.79|14.99|16.39|14.59|0
1721912100000|2024-07-25 12:55:00|16.4|14.6|16.38|14.58|16.61|14.81|16.37|14.57|0
1721912400000|2024-07-25 13:00:00|16.45|14.65|16.73|14.93|16.73|14.93|16.34|14.54|0
1721912700000|2024-07-25 13:05:00|16.75|14.95|16.55|14.75|16.88|15.08|16.44|14.64|0
1721913000000|2024-07-25 13:10:00|16.57|14.77|16.42|14.62|16.57|14.77|16.39|14.59|0
1721913300000|2024-07-25 13:15:00|16.43|14.63|16.34|14.54|16.55|14.75|16.34|14.54|0
1721913600000|2024-07-25 13:20:00|16.32|14.52|16.32|14.52|16.42|14.62|16.27|14.47|0
1721913900000|2024-07-25 13:25:00|16.48|14.68|16.43|14.63|16.54|14.74|16.3|14.5|0
1721914200000|2024-07-25 13:30:00|16.46|14.66|16.26|14.46|16.49|14.69|15.72|13.94|0
1721914500000|2024-07-25 13:35:00|16.22|14.42|16.79|14.99|17.01|15.21|15.9|14.1|0
1721914800000|2024-07-25 13:40:00|16.76|14.96|16.46|14.66|16.92|15.12|16.13|14.33|0
1721915100000|2024-07-25 13:45:00|16.49|14.69|16.47|14.67|16.85|15.05|16.25|14.45|0
1721915400000|2024-07-25 13:50:00|16.5|14.7|16.63|14.83|16.78|14.98|16.36|14.56|0
1721915700000|2024-07-25 13:55:00|16.58|14.78|17.13|15.33|17.32|15.52|16.5|14.7|0
1721916000000|2024-07-25 14:00:00|17.25|15.45|18.03|16.23|18.18|16.38|17.25|15.45|0
1721916300000|2024-07-25 14:05:00|18.07|16.27|18.46|16.66|18.64|16.84|17.65|15.85|0
1721916600000|2024-07-25 14:10:00|18.39|16.59|17.26|15.46|18.83|17.03|17.24|15.44|0
1721916900000|2024-07-25 14:15:00|18.41|16.61|18.06|16.26|18.82|17.02|17.98|16.18|0
1721917200000|2024-07-25 14:20:00|18.08|16.28|17.54|15.74|18.65|16.85|17.54|15.74|0
1721917500000|2024-07-25 14:25:00|17.53|15.73|16.95|15.15|17.8|16|16.92|15.12|0
1721917800000|2024-07-25 14:30:00|17.08|15.28|16.39|14.59|17.19|15.39|16.38|14.58|0
1721918100000|2024-07-25 14:35:00|16.38|14.58|16.41|14.61|16.49|14.69|16.18|14.38|0
1721918400000|2024-07-25 14:40:00|16.44|14.64|15.75|13.96|16.64|14.84|15.45|13.7|0
1721918700000|2024-07-25 14:45:00|15.76|13.98|15.48|13.73|15.96|14.16|15.48|13.73|0
1721919000000|2024-07-25 14:50:00|15.51|13.76|15.08|13.37|15.63|13.86|14.98|13.28|0
1721919300000|2024-07-25 14:55:00|15.12|13.41|14.27|12.66|15.37|13.63|14.26|12.64|0
1721919600000|2024-07-25 15:00:00|14.28|12.68|15.23|13.51|15.37|13.63|14.28|12.67|0
1721919900000|2024-07-25 15:05:00|15.2|13.5|15.14|13.43|15.39|13.65|15.01|13.31|0
1721920200000|2024-07-25 15:10:00|15.1|13.39|14.27|12.66|15.17|13.45|14.27|12.66|0
1721920500000|2024-07-25 15:15:00|14.32|12.7|13.79|12.23|14.77|13.09|13.39|11.88|0
1721920800000|2024-07-25 15:20:00|13.82|12.25|14.22|12.61|14.44|12.8|13.68|12.13|0
1721921100000|2024-07-25 15:25:00|14.25|12.64|14.36|12.73|14.53|12.88|14.24|12.62|0
1721921400000|2024-07-25 15:30:00|14.39|12.76|14.37|12.74|14.72|13.05|14.23|12.62|0
1721921700000|2024-07-25 15:35:00|14.34|12.72|14.22|12.61|14.62|12.96|14.22|12.61|0
1721922000000|2024-07-25 15:40:00|14.28|12.66|14.52|12.88|14.85|13.17|14.26|12.65|0
1721922300000|2024-07-25 15:45:00|14.48|12.84|14.58|12.93|14.63|12.98|14.26|12.64|0
1721922600000|2024-07-25 15:50:00|14.59|12.94|14.26|12.64|14.59|12.94|14.18|12.57|0
1721922900000|2024-07-25 15:55:00|14.25|12.63|13.89|12.32|14.47|12.83|13.89|12.32|0
1721923200000|2024-07-25 16:00:00|13.9|12.33|13.5|11.98|14.18|12.57|13.47|11.94|0
1721923500000|2024-07-25 16:05:00|13.54|11.97|13.82|12.26|14.21|12.6|13.51|11.97|0
1721923800000|2024-07-25 16:10:00|13.79|12.23|13.11|11.63|13.94|12.36|13.11|11.63|0
1721924100000|2024-07-25 16:15:00|13.12|11.64|12.8|11.35|13.24|11.74|12.77|11.32|0
1721924400000|2024-07-25 16:20:00|12.84|11.39|12.45|11.04|12.95|11.49|12.41|11.01|0
1721924700000|2024-07-25 16:25:00|12.46|11.05|12.5|11.09|12.71|11.27|12.44|11.03|0
1721925000000|2024-07-25 16:30:00|12.49|11.08|12.46|11.05|12.79|11.35|12.39|10.99|0
1721925300000|2024-07-25 16:35:00|12.43|11.03|12.49|11.07|12.61|11.18|12.43|11.02|0
1721925600000|2024-07-25 16:40:00|12.5|11.08|12.31|10.91|12.5|11.08|12.24|10.84|0
1721925900000|2024-07-25 16:45:00|12.32|10.92|12.66|11.23|12.77|11.33|12.27|10.87|0
1721926200000|2024-07-25 16:50:00|12.72|11.28|12.69|11.25|12.83|11.38|12.54|11.12|0
1721926500000|2024-07-25 16:55:00|12.7|11.26|12.51|11.09|12.72|11.28|12.4|10.99|0
1721926800000|2024-07-25 17:00:00|12.48|11.07|12.2|10.8|12.58|11.15|11.98|10.58|0
1721927100000|2024-07-25 17:05:00|12.28|10.88|11.94|10.54|12.29|10.89|11.9|10.5|0
1721927400000|2024-07-25 17:10:00|11.91|10.51|12.3|10.9|12.36|10.96|11.8|10.4|0
1721927700000|2024-07-25 17:15:00|12.26|10.86|12.83|11.38|12.87|11.42|12.26|10.86|0
1721928000000|2024-07-25 17:20:00|12.79|11.34|13.31|11.81|13.37|11.86|12.66|11.23|0
1721928300000|2024-07-25 17:25:00|13.26|11.76|13.26|11.75|13.39|11.87|13.03|11.55|0
1721928600000|2024-07-25 17:30:00|13.24|11.74|13.33|11.82|13.47|11.95|13.14|11.65|0
1721928900000|2024-07-25 17:35:00|13.31|11.8|13.18|11.69|13.44|11.92|13.17|11.68|0
1721929200000|2024-07-25 17:40:00|13.19|11.7|13.13|11.65|13.25|11.75|13.04|11.57|0
1721929500000|2024-07-25 17:45:00|13.12|11.63|13.41|11.89|13.56|12.03|13.08|11.6|0
1721929800000|2024-07-25 17:50:00|13.45|11.93|13.46|11.94|13.61|12.07|13.32|11.81|0
1721930100000|2024-07-25 17:55:00|13.5|11.97|13.3|11.8|13.59|12.05|13.16|11.67|0
1721930400000|2024-07-25 18:00:00|13.32|11.81|13.8|12.24|13.83|12.26|13.3|11.8|0
1721930700000|2024-07-25 18:05:00|13.77|12.21|14.17|12.57|14.18|12.58|13.49|11.96|0
1721931000000|2024-07-25 18:10:00|14.12|12.52|14.16|12.56|14.3|12.69|13.98|12.4|0
1721931300000|2024-07-25 18:15:00|14.13|12.53|14.13|12.53|14.32|12.7|14.07|12.48|0
1721931600000|2024-07-25 18:20:00|14.12|12.52|14.63|12.97|14.63|12.97|14.12|12.52|0
1721931900000|2024-07-25 18:25:00|14.59|12.94|14.36|12.73|14.61|12.96|14.13|12.53|0
1721932200000|2024-07-25 18:30:00|14.37|12.75|14.08|12.49|14.41|12.77|14.07|12.47|0
1721932500000|2024-07-25 18:35:00|14.1|12.51|14.37|12.74|14.61|12.95|14.05|12.46|0
1721932800000|2024-07-25 18:40:00|14.39|12.76|14.6|12.95|14.86|13.17|14.15|12.55|0
1721933100000|2024-07-25 18:45:00|14.88|13.19|15.73|13.95|15.73|13.95|14.86|13.18|0
1721933400000|2024-07-25 18:50:00|15.68|13.9|15.92|14.12|15.97|14.17|15.44|13.69|0
1721933700000|2024-07-25 18:55:00|15.82|14.03|16.5|14.7|16.5|14.7|15.21|13.48|0
1721934000000|2024-07-25 19:00:00|16.45|14.65|16.4|14.6|16.5|14.7|16.02|14.22|0
1721934300000|2024-07-25 19:05:00|16.35|14.55|16.22|14.42|16.58|14.78|16.14|14.34|0
1721934600000|2024-07-25 19:10:00|16.28|14.48|16.16|14.36|16.43|14.63|16.07|14.27|0
1721934900000|2024-07-25 19:15:00|16.15|14.35|15.91|14.11|16.3|14.5|15.86|14.07|0
1721935200000|2024-07-25 19:20:00|15.9|14.1|15.35|13.62|16.01|14.21|15.14|13.43|0
1721935500000|2024-07-25 19:25:00|15.4|13.66|14.71|13.05|15.4|13.66|14.38|12.76|0
1721935800000|2024-07-25 19:30:00|14.67|13.01|15.09|13.38|15.21|13.49|14.63|12.97|0
1721936100000|2024-07-25 19:35:00|15.07|13.37|15.8|14.01|15.91|14.11|15.03|13.32|0
1721936400000|2024-07-25 19:40:00|15.76|13.98|15.97|14.17|16.06|14.26|15.26|13.53|0
1721936700000|2024-07-25 19:45:00|16.02|14.22|15.98|14.18|16.68|14.88|15.92|14.12|0
1721937000000|2024-07-25 19:50:00|16.09|14.29|17.54|15.74|17.55|15.75|16.09|14.29|0
1721937300000|2024-07-25 19:55:00|17.64|15.84|18.34|16.54|18.34|16.54|17.31|15.51|0
1721937600000|2024-07-25 20:00:00|18.19|16.39|18.59|16.79|18.79|16.99|17.96|16.16|0
1721937900000|2024-07-25 20:05:00|18.61|16.81|18.31|16.51|18.62|16.82|18.3|16.5|0
1721938200000|2024-07-25 20:10:00|18.3|16.5|17.96|16.16|18.37|16.57|17.94|16.14|0
1721938500000|2024-07-25 20:15:00|18.08|16.03|18.45|16.36|18.45|16.36|18.08|16.03|0
1721938800000|2024-07-25 20:20:00|18.43|16.35|18.39|16.31|18.59|16.48|18.3|16.23|0
1721939100000|2024-07-25 20:25:00|18.37|16.29|18.28|16.21|18.43|16.34|18.24|16.18|0
1721939400000|2024-07-25 20:30:00|18.26|16.19|18.52|16.43|18.54|16.44|18.26|16.19|0
1721939700000|2024-07-25 20:35:00|18.5|16.41|18.47|16.38|18.6|16.49|18.46|16.37|0
1721940000000|2024-07-25 20:40:00|18.46|16.37|18.48|16.39|18.62|16.51|18.44|16.36|0
1721940300000|2024-07-25 20:45:00|18.46|16.37|18.24|16.18|18.46|16.37|18.21|16.15|0
1721940600000|2024-07-25 20:50:00|18.23|16.17|18.27|16.2|18.31|16.23|18.21|16.15|0
1721940900000|2024-07-25 20:55:00|18.25|16.18|18.08|16.04|18.28|16.21|18.08|16.03|0
1721941200000|2024-07-25 21:00:00|18.07|16.02|18.11|16.06|18.12|16.07|18.07|16.02|0
1721941500000|2024-07-25 21:05:00|18.12|16.07|18.1|16.05|18.15|16.1|18.1|16.05|0
1721941800000|2024-07-25 21:10:00|18.09|16.04|18.12|16.07|18.12|16.07|18.09|16.04|0
1721942100000|2024-07-25 21:15:00|18.15|16.09|18.21|16.15|18.22|16.15|18.14|16.08|0
1721942400000|2024-07-25 21:20:00|18.19|16.13|18.19|16.13|18.19|16.13|18.17|16.11|0
1721942700000|2024-07-25 21:25:00|18.22|16.16|18.2|16.14|18.22|16.16|18.19|16.13|0
1721943000000|2024-07-25 21:30:00|18.21|16.15|18.15|16.1|18.22|16.15|18.15|16.1|0
1721943300000|2024-07-25 21:35:00|18.17|16.11|18.14|16.08|18.17|16.12|18.14|16.08|0
1721943600000|2024-07-25 21:40:00|18.12|16.07|18.13|16.08|18.13|16.08|18.12|16.07|0
1721943900000|2024-07-25 21:45:00|18.14|16.07|18.08|16.04|18.14|16.07|18.08|16.04|0
1721944200000|2024-07-25 21:50:00|18.09|16.01|18.07|16.02|18.09|16.03|18.05|16.01|0
1721944500000|2024-07-25 21:55:00|18.08|16.04|18.08|16.04|18.1|16.05|18.01|15.97|0
1721944800000|2024-07-25 22:00:00|17.91|15.88|17.57|15.58|17.91|15.88|17.45|15.48|0
1721945100000|2024-07-25 22:05:00|17.59|15.6|17.68|15.68|17.86|15.84|17.45|15.48|0
1721945400000|2024-07-25 22:10:00|17.69|15.69|17.5|15.52|17.69|15.69|17.45|15.47|0
1721945700000|2024-07-25 22:15:00|17.49|15.51|17.69|15.68|17.69|15.68|17.45|15.47|0
1721946000000|2024-07-25 22:20:00|17.72|15.69|17.68|15.68|17.78|15.76|17.54|15.55|0
1721946300000|2024-07-25 22:25:00|17.7|15.7|17.82|15.8|17.83|15.81|17.68|15.68|0
1721946600000|2024-07-25 22:30:00|17.72|15.71|17.59|15.6|17.75|15.74|17.59|15.6|0
1721946900000|2024-07-25 22:35:00|17.6|15.61|17.69|15.69|17.7|15.7|17.56|15.57|0
1721947200000|2024-07-25 22:40:00|17.71|15.68|17.69|15.69|17.77|15.76|17.66|15.66|0
1721947500000|2024-07-25 22:45:00|17.7|15.7|17.73|15.72|17.75|15.74|17.65|15.66|0
1721947800000|2024-07-25 22:50:00|17.75|15.74|17.89|15.87|17.93|15.9|17.74|15.74|0
1721948100000|2024-07-25 22:55:00|17.86|15.84|17.85|15.83|17.88|15.86|17.82|15.8|0
1721948400000|2024-07-25 23:00:00|17.83|15.81|17.7|15.7|17.91|15.88|17.67|15.67|0
1721948700000|2024-07-25 23:05:00|17.68|15.68|17.72|15.71|17.74|15.73|17.66|15.66|0
1721949000000|2024-07-25 23:10:00|17.73|15.72|17.79|15.78|17.79|15.78|17.72|15.71|0
1721949300000|2024-07-25 23:15:00|17.83|15.81|17.75|15.74|17.84|15.82|17.71|15.71|0
1721949600000|2024-07-25 23:20:00|17.77|15.76|17.56|15.58|17.77|15.76|17.56|15.58|0
1721949900000|2024-07-25 23:25:00|17.58|15.59|17.62|15.62|17.67|15.67|17.56|15.58|0
1721950200000|2024-07-25 23:30:00|17.63|15.63|17.6|15.6|17.64|15.64|17.56|15.57|0
1721950500000|2024-07-25 23:35:00|17.58|15.59|17.58|15.59|17.61|15.62|17.56|15.57|0
1721950800000|2024-07-25 23:40:00|17.56|15.57|17.55|15.57|17.59|15.6|17.54|15.55|0
1721951100000|2024-07-25 23:45:00|17.57|15.58|17.63|15.63|17.66|15.66|17.55|15.57|0
1721951400000|2024-07-25 23:50:00|17.64|15.65|17.55|15.56|17.64|15.65|17.53|15.55|0
1721951700000|2024-07-25 23:55:00|17.53|15.55|17.47|15.5|17.59|15.6|17.46|15.48|0
1721952000000|2024-07-26 00:00:00|17.49|15.51|17.38|15.41|17.53|15.55|17.36|15.4|0
1721952300000|2024-07-26 00:05:00|17.37|15.4|17.17|15.23|17.37|15.4|17.16|15.22|0
1721952600000|2024-07-26 00:10:00|17.2|15.25|17.02|15.09|17.2|15.25|16.95|15.03|0
1721952900000|2024-07-26 00:15:00|16.97|15.17|17.07|15.27|17.09|15.29|16.97|15.17|0
1721953200000|2024-07-26 00:20:00|17.09|15.29|17.12|15.32|17.17|15.37|17.05|15.25|0
1721953500000|2024-07-26 00:25:00|17.14|15.34|17.11|15.31|17.15|15.35|17.07|15.27|0
1721953800000|2024-07-26 00:30:00|17.1|15.3|17.2|15.4|17.22|15.42|17.1|15.3|0
1721954100000|2024-07-26 00:35:00|17.22|15.42|17.06|15.26|17.22|15.42|17.06|15.26|0
1721954400000|2024-07-26 00:40:00|17.07|15.27|17.06|15.26|17.08|15.28|17|15.2|0
1721954700000|2024-07-26 00:45:00|17.08|15.28|17.19|15.39|17.19|15.39|17.06|15.26|0
1721955000000|2024-07-26 00:50:00|17.23|15.43|17.16|15.36|17.24|15.44|17.1|15.3|0
1721955300000|2024-07-26 00:55:00|17.17|15.37|17.14|15.34|17.18|15.38|17.11|15.31|0
1721955600000|2024-07-26 01:00:00|17.16|15.36|17.06|15.26|17.17|15.37|17.05|15.25|0
1721955900000|2024-07-26 01:05:00|17.07|15.27|17.05|15.25|17.1|15.3|16.97|15.17|0
1721956200000|2024-07-26 01:10:00|17.03|15.23|16.95|15.15|17.05|15.25|16.93|15.13|0
1721956500000|2024-07-26 01:15:00|16.96|15.16|16.88|15.08|16.96|15.16|16.81|15.01|0
1721956800000|2024-07-26 01:20:00|16.86|15.06|16.91|15.11|16.91|15.11|16.82|15.02|0
1721957100000|2024-07-26 01:25:00|16.9|15.1|16.91|15.11|16.94|15.14|16.87|15.07|0
1721957400000|2024-07-26 01:30:00|16.89|15.09|16.77|14.97|16.92|15.12|16.75|14.95|0
1721957700000|2024-07-26 01:35:00|16.75|14.95|16.61|14.81|16.79|14.99|16.59|14.79|0
1721958000000|2024-07-26 01:40:00|16.62|14.82|16.62|14.82|16.64|14.84|16.55|14.75|0
1721958300000|2024-07-26 01:45:00|16.63|14.83|16.55|14.75|16.65|14.85|16.52|14.72|0
1721958600000|2024-07-26 01:50:00|16.57|14.77|16.65|14.85|16.71|14.91|16.56|14.76|0
1721958900000|2024-07-26 01:55:00|16.66|14.86|16.61|14.81|16.66|14.86|16.59|14.79|0
1721959200000|2024-07-26 02:00:00|16.6|14.8|16.71|14.91|16.72|14.92|16.6|14.8|0
1721959500000|2024-07-26 02:05:00|16.69|14.89|16.64|14.84|16.72|14.92|16.62|14.82|0
1721959800000|2024-07-26 02:10:00|16.62|14.82|16.55|14.75|16.62|14.82|16.52|14.72|0
1721960100000|2024-07-26 02:15:00|16.57|14.77|16.47|14.67|16.6|14.8|16.47|14.67|0
1721960400000|2024-07-26 02:20:00|16.49|14.69|16.53|14.73|16.53|14.73|16.44|14.64|0
1721960700000|2024-07-26 02:25:00|16.55|14.75|16.45|14.65|16.57|14.77|16.45|14.65|0
1721961000000|2024-07-26 02:30:00|16.47|14.67|16.55|14.75|16.56|14.76|16.47|14.67|0
1721961300000|2024-07-26 02:35:00|16.56|14.76|16.64|14.84|16.66|14.86|16.56|14.76|0
1721961600000|2024-07-26 02:40:00|16.65|14.85|16.67|14.87|16.7|14.9|16.63|14.83|0
1721961900000|2024-07-26 02:45:00|16.69|14.89|16.72|14.92|16.72|14.92|16.68|14.88|0
1721962200000|2024-07-26 02:50:00|16.71|14.91|16.65|14.85|16.72|14.92|16.62|14.82|0
1721962500000|2024-07-26 02:55:00|16.64|14.84|16.7|14.9|16.71|14.91|16.6|14.8|0
1721962800000|2024-07-26 03:00:00|16.67|14.87|16.55|14.75|16.67|14.87|16.54|14.74|0
1721963100000|2024-07-26 03:05:00|16.57|14.77|16.7|14.9|16.7|14.9|16.48|14.68|0
1721963400000|2024-07-26 03:10:00|16.71|14.91|16.75|14.95|16.81|15.01|16.66|14.86|0
1721963700000|2024-07-26 03:15:00|16.76|14.96|16.59|14.79|16.76|14.96|16.58|14.78|0
1721964000000|2024-07-26 03:20:00|16.58|14.78|16.54|14.74|16.61|14.81|16.53|14.73|0
1721964300000|2024-07-26 03:25:00|16.53|14.73|16.49|14.69|16.54|14.74|16.46|14.66|0
1721964600000|2024-07-26 03:30:00|16.47|14.67|16.52|14.72|16.56|14.76|16.47|14.67|0
1721964900000|2024-07-26 03:35:00|16.51|14.71|16.53|14.73|16.57|14.77|16.49|14.69|0
1721965200000|2024-07-26 03:40:00|16.52|14.72|16.6|14.8|16.6|14.8|16.47|14.67|0
1721965500000|2024-07-26 03:45:00|16.58|14.78|16.6|14.8|16.63|14.83|16.57|14.77|0
1721965800000|2024-07-26 03:50:00|16.59|14.79|16.61|14.81|16.63|14.83|16.55|14.75|0
1721966100000|2024-07-26 03:55:00|16.62|14.82|16.59|14.79|16.63|14.83|16.56|14.76|0
1721966400000|2024-07-26 04:00:00|16.58|14.78|16.49|14.69|16.61|14.81|16.46|14.66|0
1721966700000|2024-07-26 04:05:00|16.47|14.67|16.37|14.57|16.47|14.67|16.37|14.57|0
1721967000000|2024-07-26 04:10:00|16.35|14.55|16.42|14.62|16.42|14.62|16.35|14.55|0
1721967300000|2024-07-26 04:15:00|16.43|14.63|16.4|14.6|16.43|14.63|16.38|14.58|0
1721967600000|2024-07-26 04:20:00|16.38|14.58|16.27|14.47|16.39|14.59|16.27|14.47|0
1721967900000|2024-07-26 04:25:00|16.3|14.5|16.18|14.38|16.33|14.53|16.15|14.35|0
1721968200000|2024-07-26 04:30:00|16.17|14.37|16.18|14.38|16.23|14.43|16.14|14.34|0
1721968500000|2024-07-26 04:35:00|16.17|14.37|16.16|14.36|16.2|14.4|16.15|14.35|0
1721968800000|2024-07-26 04:40:00|16.18|14.38|16.19|14.39|16.2|14.4|16.15|14.35|0
1721969100000|2024-07-26 04:45:00|16.21|14.41|16.14|14.34|16.21|14.41|16.13|14.33|0
1721969400000|2024-07-26 04:50:00|16.13|14.33|16.14|14.34|16.18|14.38|16.12|14.32|0
1721969700000|2024-07-26 04:55:00|16.13|14.33|16.12|14.32|16.16|14.36|16.08|14.28|0
1721970000000|2024-07-26 05:00:00|16.13|14.33|16.04|14.24|16.15|14.35|16.04|14.24|0
1721970300000|2024-07-26 05:05:00|16.06|14.26|16.09|14.29|16.14|14.34|16.01|14.21|0
1721970600000|2024-07-26 05:10:00|16.1|14.3|15.99|14.19|16.12|14.32|15.99|14.19|0
1721970900000|2024-07-26 05:15:00|16|14.2|16.02|14.22|16.04|14.24|15.96|14.16|0
1721971200000|2024-07-26 05:20:00|16|14.2|15.98|14.18|16.02|14.22|15.97|14.17|0
1721971500000|2024-07-26 05:25:00|15.97|14.17|15.95|14.15|15.98|14.18|15.95|14.15|0
1721971800000|2024-07-26 05:30:00|15.97|14.17|16|14.2|16.01|14.21|15.95|14.15|0
1721972100000|2024-07-26 05:35:00|16.01|14.21|16.09|14.29|16.11|14.31|15.98|14.18|0
1721972400000|2024-07-26 05:40:00|16.11|14.31|16.31|14.51|16.32|14.52|16.09|14.29|0
1721972700000|2024-07-26 05:45:00|16.3|14.5|16.4|14.6|16.44|14.64|16.27|14.47|0
1721973000000|2024-07-26 05:50:00|16.41|14.61|16.38|14.58|16.43|14.63|16.31|14.51|0
1721973300000|2024-07-26 05:55:00|16.39|14.59|16.51|14.71|16.52|14.72|16.36|14.56|0
1721973600000|2024-07-26 06:00:00|16.47|14.67|16.37|14.57|16.54|14.74|16.37|14.57|0
1721973900000|2024-07-26 06:05:00|16.36|14.56|16.05|14.25|16.36|14.56|15.95|14.15|0
1721974200000|2024-07-26 06:10:00|16.04|14.24|16.11|14.31|16.19|14.39|16.03|14.23|0
1721974500000|2024-07-26 06:15:00|16.12|14.32|16.22|14.42|16.22|14.42|16.06|14.26|0
1721974800000|2024-07-26 06:20:00|16.25|14.45|16.38|14.58|16.43|14.63|16.15|14.35|0
1721975100000|2024-07-26 06:25:00|16.4|14.6|16.4|14.6|16.45|14.65|16.33|14.53|0
1721975400000|2024-07-26 06:30:00|16.41|14.61|16.31|14.51|16.43|14.63|16.29|14.49|0
1721975700000|2024-07-26 06:35:00|16.3|14.5|16.23|14.43|16.38|14.58|16.21|14.41|0
1721976000000|2024-07-26 06:40:00|16.22|14.42|16.08|14.28|16.23|14.43|16.08|14.28|0
1721976300000|2024-07-26 06:45:00|16.09|14.29|16.14|14.34|16.19|14.39|16.08|14.28|0
1721976600000|2024-07-26 06:50:00|16.16|14.36|16.25|14.45|16.25|14.45|16.13|14.33|0
1721976900000|2024-07-26 06:55:00|16.27|14.47|16.3|14.5|16.33|14.53|16.16|14.36|0
1721977200000|2024-07-26 07:00:00|16.35|14.55|16.23|14.43|16.37|14.57|16.06|14.26|0
1721977500000|2024-07-26 07:05:00|16.22|14.42|16.26|14.46|16.33|14.53|16.12|14.32|0
1721977800000|2024-07-26 07:10:00|16.25|14.45|15.93|14.13|16.38|14.58|15.93|14.13|0
1721978100000|2024-07-26 07:15:00|15.96|14.16|16.24|14.44|16.24|14.44|15.79|14|0
1721978400000|2024-07-26 07:20:00|16.23|14.43|16.33|14.53|16.97|15.17|16.08|14.28|0
1721978700000|2024-07-26 07:25:00|16.35|14.55|16.07|14.27|16.35|14.55|15.97|14.17|0
1721979000000|2024-07-26 07:30:00|16.08|14.28|15.91|14.11|16.15|14.35|15.83|14.04|0
1721979300000|2024-07-26 07:35:00|15.9|14.1|15.86|14.06|15.97|14.17|15.79|14|0
1721979600000|2024-07-26 07:40:00|15.87|14.08|15.87|14.07|15.94|14.14|15.7|13.93|0
1721979900000|2024-07-26 07:45:00|15.89|14.09|16.02|14.22|16.05|14.25|15.85|14.06|0
1721980200000|2024-07-26 07:50:00|16|14.2|15.75|13.97|16|14.2|15.75|13.97|0
1721980500000|2024-07-26 07:55:00|15.76|13.98|15.65|13.88|15.76|13.98|15.65|13.88|0
1721980800000|2024-07-26 08:00:00|15.66|13.89|15.74|13.95|15.78|13.99|15.55|13.79|0
1721981100000|2024-07-26 08:05:00|15.75|13.97|15.51|13.75|15.78|13.99|15.47|13.72|0
1721981400000|2024-07-26 08:10:00|15.54|13.78|15.43|13.68|15.59|13.83|15.33|13.59|0
1721981700000|2024-07-26 08:15:00|15.44|13.69|15.31|13.58|15.44|13.69|15.23|13.5|0
1721982000000|2024-07-26 08:20:00|15.33|13.59|14.99|13.29|15.86|14.06|14.98|13.28|0
1721982300000|2024-07-26 08:25:00|14.98|13.28|14.91|13.22|15.02|13.32|14.83|13.15|0
1721982600000|2024-07-26 08:30:00|14.89|13.21|14.97|13.28|15|13.31|14.8|13.12|0
1721982900000|2024-07-26 08:35:00|14.98|13.26|14.84|13.16|15.04|13.33|14.84|13.16|0
1721983200000|2024-07-26 08:40:00|14.86|13.18|14.85|13.17|14.94|13.25|14.71|13.04|0
1721983500000|2024-07-26 08:45:00|14.87|13.19|14.73|13.06|14.87|13.19|14.73|13.06|0
1721983800000|2024-07-26 08:50:00|14.76|13.09|14.71|13.04|14.84|13.16|14.69|13.03|0
1721984100000|2024-07-26 08:55:00|14.72|13.06|14.36|12.74|14.72|13.06|14.36|12.74|0
1721984400000|2024-07-26 09:00:00|14.39|12.76|14.55|12.9|14.64|12.98|14.38|12.75|0
1721984700000|2024-07-26 09:05:00|14.58|12.93|14.64|12.98|14.7|13.04|14.56|12.91|0
1721985000000|2024-07-26 09:10:00|14.65|13|14.5|12.85|14.71|13.04|14.4|12.77|0
1721985300000|2024-07-26 09:15:00|14.45|12.81|14.53|12.89|14.53|12.89|14.38|12.76|0
1721985600000|2024-07-26 09:20:00|14.54|12.9|14.65|12.99|14.74|13.08|14.54|12.89|0
1721985900000|2024-07-26 09:25:00|14.63|12.98|14.76|13.09|14.81|13.13|14.61|12.96|0
1721986200000|2024-07-26 09:30:00|14.77|13.06|14.76|13.08|14.79|13.11|14.66|13|0
1721986500000|2024-07-26 09:35:00|14.75|13.07|14.61|12.96|14.76|13.08|14.58|12.93|0
1721986800000|2024-07-26 09:40:00|14.63|12.97|14.77|13.1|14.78|13.11|14.63|12.97|0
1721987100000|2024-07-26 09:45:00|14.75|13.08|14.75|13.08|14.77|13.09|14.67|13.01|0
1721987400000|2024-07-26 09:50:00|14.76|13.09|14.64|12.98|14.78|13.11|14.59|12.94|0
1721987700000|2024-07-26 09:55:00|14.65|12.99|14.71|13.05|14.75|13.08|14.6|12.95|0
1721988000000|2024-07-26 10:00:00|14.7|13.04|14.74|13.07|14.79|13.12|14.64|12.98|0
1721988300000|2024-07-26 10:05:00|14.73|13.06|14.63|12.97|14.73|13.06|14.62|12.97|0
1721988600000|2024-07-26 10:10:00|14.65|12.99|14.71|13.04|14.77|13.1|14.65|12.99|0
1721988900000|2024-07-26 10:15:00|14.72|13.06|14.74|13.07|14.75|13.08|14.66|13|0
1721989200000|2024-07-26 10:20:00|14.72|13.05|14.85|13.17|14.86|13.18|14.67|13|0
1721989500000|2024-07-26 10:25:00|14.83|13.15|14.72|13.05|14.83|13.15|14.67|13.01|0
1721989800000|2024-07-26 10:30:00|14.71|13.04|14.49|12.85|14.72|13.05|14.41|12.78|0
1721990100000|2024-07-26 10:35:00|14.48|12.84|14.59|12.94|14.62|12.96|14.48|12.84|0
1721990400000|2024-07-26 10:40:00|14.57|12.92|14.66|13|14.66|13|14.5|12.86|0
1721990700000|2024-07-26 10:45:00|14.65|12.99|14.69|13.03|14.79|13.11|14.63|12.98|0
1721991000000|2024-07-26 10:50:00|14.68|13.02|14.66|13|14.72|13.06|14.64|12.99|0
1721991300000|2024-07-26 10:55:00|14.68|13.01|14.78|13.11|14.83|13.15|14.67|13.01|0
1721991600000|2024-07-26 11:00:00|14.82|13.14|14.85|13.17|14.99|13.29|14.72|13.05|0
1721991900000|2024-07-26 11:05:00|14.86|13.18|14.62|12.97|14.86|13.18|14.62|12.97|0
1721992200000|2024-07-26 11:10:00|14.61|12.96|14.6|12.95|14.63|12.97|14.46|12.83|0
1721992500000|2024-07-26 11:15:00|14.62|12.96|14.73|13.06|14.74|13.08|14.62|12.96|0
1721992800000|2024-07-26 11:20:00|14.74|13.07|14.69|13.03|14.78|13.11|14.68|13.02|0
1721993100000|2024-07-26 11:25:00|14.71|13.05|14.61|12.96|14.82|13.14|14.61|12.96|0
1721993400000|2024-07-26 11:30:00|14.6|12.95|14.64|12.99|14.64|12.99|14.56|12.92|0
1721993700000|2024-07-26 11:35:00|14.63|12.97|14.56|12.91|14.64|12.98|14.55|12.9|0
1721994000000|2024-07-26 11:40:00|14.55|12.9|14.58|12.93|14.62|12.97|14.48|12.84|0
1721994300000|2024-07-26 11:45:00|14.57|12.92|14.43|12.8|14.57|12.92|14.4|12.77|0
1721994600000|2024-07-26 11:50:00|14.45|12.81|14.32|12.7|14.46|12.82|14.32|12.7|0
1721994900000|2024-07-26 11:55:00|14.34|12.72|14.29|12.67|14.37|12.74|14.29|12.67|0
1721995200000|2024-07-26 12:00:00|14.3|12.68|14.3|12.68|14.33|12.71|14.27|12.66|0
1721995500000|2024-07-26 12:05:00|14.32|12.7|14.3|12.68|14.32|12.7|14.24|12.63|0
1721995800000|2024-07-26 12:10:00|14.29|12.7|14.36|12.74|14.36|12.74|14.25|12.63|0
1721996100000|2024-07-26 12:15:00|14.38|12.75|14.47|12.83|14.52|12.87|14.38|12.75|0
1721996400000|2024-07-26 12:20:00|14.48|12.84|14.31|12.69|14.48|12.84|14.3|12.68|0
1721996700000|2024-07-26 12:25:00|14.33|12.7|14.44|12.81|14.49|12.85|14.28|12.66|0
1721997000000|2024-07-26 12:30:00|14.39|12.76|14.79|13.11|14.9|13.21|14.14|12.54|0
1721997300000|2024-07-26 12:35:00|14.74|13.07|14.64|12.98|14.9|13.21|14.64|12.98|0
1721997600000|2024-07-26 12:40:00|14.61|12.96|14.85|13.16|14.93|13.24|14.53|12.89|0
1721997900000|2024-07-26 12:45:00|14.86|13.18|14.92|13.23|15.01|13.31|14.86|13.18|0
1721998200000|2024-07-26 12:50:00|14.94|13.25|14.87|13.19|14.95|13.26|14.72|13.05|0
1721998500000|2024-07-26 12:55:00|14.86|13.18|14.74|13.07|14.97|13.27|14.69|13.03|0
1721998800000|2024-07-26 13:00:00|14.76|13.08|14.85|13.17|14.88|13.2|14.73|13.06|0
1721999100000|2024-07-26 13:05:00|14.86|13.18|14.8|13.12|14.94|13.25|14.7|13.04|0
1721999400000|2024-07-26 13:10:00|14.78|13.11|14.89|13.21|14.94|13.25|14.78|13.11|0
1721999700000|2024-07-26 13:15:00|14.88|13.19|15|13.3|15.05|13.35|14.83|13.15|0
1722000000000|2024-07-26 13:20:00|15.02|13.32|14.98|13.29|15.02|13.32|14.84|13.16|0
1722000300000|2024-07-26 13:25:00|14.95|13.26|14.89|13.2|15.02|13.32|14.74|13.08|0
1722000600000|2024-07-26 13:30:00|14.9|13.22|15.14|13.43|15.46|13.71|14.85|13.17|0
1722000900000|2024-07-26 13:35:00|15.06|13.36|14.52|12.87|15.06|13.36|14.49|12.85|0
1722001200000|2024-07-26 13:40:00|14.49|12.85|14.2|12.6|14.88|13.2|14.16|12.55|0
1722001500000|2024-07-26 13:45:00|14.23|12.62|14.7|13.04|14.7|13.04|14.11|12.51|0
1722001800000|2024-07-26 13:50:00|14.67|13.01|14.64|12.98|14.76|13.09|14.29|12.68|0
1722002100000|2024-07-26 13:55:00|14.65|12.99|14.21|12.6|14.68|13.02|14.21|12.6|0
1722002400000|2024-07-26 14:00:00|14.27|12.66|14.52|12.88|14.52|12.88|13.68|12.13|0
1722002700000|2024-07-26 14:05:00|14.5|12.86|14.93|13.24|15.04|13.34|14.46|12.82|0
1722003000000|2024-07-26 14:10:00|14.9|13.21|14.69|13.03|14.91|13.23|14.25|12.64|0
1722003300000|2024-07-26 14:15:00|14.72|13.05|14.69|13.02|14.85|13.17|14.31|12.69|0
1722003600000|2024-07-26 14:20:00|14.59|12.94|13.99|12.4|14.59|12.94|13.91|12.34|0
1722003900000|2024-07-26 14:25:00|13.97|12.39|13.99|12.4|14|12.42|13.45|11.93|0
1722004200000|2024-07-26 14:30:00|13.93|12.35|15.1|13.39|15.1|13.39|13.93|12.35|0
1722004500000|2024-07-26 14:35:00|15.15|13.43|14.78|13.1|15.23|13.5|14.57|12.92|0
1722004800000|2024-07-26 14:40:00|14.79|13.12|14.55|12.9|14.87|13.19|14.13|12.53|0
1722005100000|2024-07-26 14:45:00|14.54|12.89|14.51|12.87|14.69|13.03|14.28|12.67|0
1722005400000|2024-07-26 14:50:00|14.5|12.86|14.48|12.84|14.72|13.06|14.36|12.73|0
1722005700000|2024-07-26 14:55:00|14.5|12.86|13.94|12.36|14.59|12.94|13.91|12.34|0
1722006000000|2024-07-26 15:00:00|13.96|12.38|13.8|12.24|14.02|12.43|13.67|12.12|0
1722006300000|2024-07-26 15:05:00|13.82|12.26|14.41|12.78|14.41|12.78|13.62|12.08|0
1722006600000|2024-07-26 15:10:00|13.56|12.03|13.73|12.17|13.97|12.39|13.56|12.03|0
1722006900000|2024-07-26 15:15:00|13.71|12.16|14.01|12.43|14.12|12.52|13.71|12.16|0
1722007200000|2024-07-26 15:20:00|14.02|12.42|13.74|12.18|14.09|12.49|13.69|12.14|0
1722007500000|2024-07-26 15:25:00|13.72|12.17|13.58|12.05|13.99|12.41|13.49|11.97|0
1722007800000|2024-07-26 15:30:00|13.57|12.03|13.6|12.06|13.6|12.06|13.3|11.8|0
1722008100000|2024-07-26 15:35:00|13.63|12.09|13.27|11.77|13.76|12.2|13.25|11.75|0
1722008400000|2024-07-26 15:40:00|13.28|11.78|13.11|11.62|13.43|11.91|13.11|11.62|0
1722008700000|2024-07-26 15:45:00|13.12|11.64|12.76|11.32|13.57|12.03|12.76|11.32|0
1722009000000|2024-07-26 15:50:00|12.75|11.3|12.78|11.33|12.87|11.41|12.68|11.24|0
1722009300000|2024-07-26 15:55:00|12.77|11.35|12.52|11.1|12.83|11.38|12.47|11.06|0
1722009600000|2024-07-26 16:00:00|12.49|11.08|12.22|10.82|12.56|11.14|12.21|10.81|0
1722009900000|2024-07-26 16:05:00|12.25|10.85|11.97|10.57|12.27|10.87|11.97|10.57|0
1722010200000|2024-07-26 16:10:00|11.98|10.58|12.55|11.13|12.66|11.23|11.92|10.52|0
1722010500000|2024-07-26 16:15:00|12.52|11.1|12.52|11.1|12.6|11.18|12.41|11|0
1722010800000|2024-07-26 16:20:00|12.53|11.11|12.46|11.05|12.62|11.19|12.41|11|0
1722011100000|2024-07-26 16:25:00|12.47|11.06|12.34|10.94|12.47|11.06|12.18|10.78|0
1722011400000|2024-07-26 16:30:00|12.29|10.89|12.27|10.87|12.31|10.91|12.12|10.72|0
1722011700000|2024-07-26 16:35:00|12.3|10.9|12.22|10.82|12.47|11.06|12.22|10.82|0
1722012000000|2024-07-26 16:40:00|12.23|10.83|12.24|10.84|12.88|11.42|12.14|10.74|0
1722012300000|2024-07-26 16:45:00|12.23|10.83|12.32|10.92|12.44|11.03|12.13|10.73|0
1722012600000|2024-07-26 16:50:00|12.3|10.9|12.12|10.72|12.34|10.94|12.02|10.62|0
1722012900000|2024-07-26 16:55:00|12.14|10.74|12.02|10.62|12.18|10.78|11.97|10.57|0
1722013200000|2024-07-26 17:00:00|12.01|10.61|12.06|10.66|12.22|10.82|11.96|10.56|0
1722013500000|2024-07-26 17:05:00|12.03|10.63|12.26|10.86|12.27|10.87|12.01|10.61|0
1722013800000|2024-07-26 17:10:00|12.23|10.83|12.18|10.78|12.23|10.83|12.03|10.63|0
1722014100000|2024-07-26 17:15:00|12.17|10.77|12.07|10.67|12.17|10.77|12|10.6|0
1722014400000|2024-07-26 17:20:00|12.05|10.65|12.05|10.65|12.14|10.74|12.03|10.63|0
1722014700000|2024-07-26 17:25:00|12.04|10.64|11.85|10.45|12.05|10.65|11.79|10.39|0
1722015000000|2024-07-26 17:30:00|11.86|10.46|12.48|11.06|12.5|11.09|11.83|10.43|0
1722015300000|2024-07-26 17:35:00|12.45|11.04|13.48|11.95|13.6|12.06|12.45|11.04|0
1722015600000|2024-07-26 17:40:00|13.52|11.99|13.35|11.84|13.64|12.1|13.3|11.79|0
1722015900000|2024-07-26 17:45:00|13.36|11.83|13.33|11.82|13.46|11.94|12.89|11.43|0
1722016200000|2024-07-26 17:50:00|13.36|11.85|13.1|11.61|13.55|12.01|13.1|11.61|0
1722016500000|2024-07-26 17:55:00|13.14|11.65|13.11|11.62|13.31|11.8|13.07|11.59|0
1722016800000|2024-07-26 18:00:00|13.12|11.64|13.14|11.66|13.21|11.71|12.92|11.45|0
1722017100000|2024-07-26 18:05:00|13.18|11.69|12.96|11.5|13.27|11.76|12.95|11.48|0
1722017400000|2024-07-26 18:10:00|12.98|11.51|13.06|11.58|13.06|11.58|12.83|11.38|0
1722017700000|2024-07-26 18:15:00|13.02|11.54|13.33|11.82|13.35|11.84|12.89|11.43|0
1722018000000|2024-07-26 18:20:00|13.36|11.85|13.19|11.69|13.43|11.91|13.16|11.67|0
1722018300000|2024-07-26 18:25:00|13.17|11.68|13.39|11.87|13.39|11.87|13.06|11.58|0
1722018600000|2024-07-26 18:30:00|13.36|11.85|13.23|11.73|13.45|11.93|13.23|11.73|0
1722018900000|2024-07-26 18:35:00|13.21|11.72|13.19|11.7|13.35|11.84|13.12|11.63|0
1722019200000|2024-07-26 18:40:00|13.18|11.69|13.41|11.89|14.02|12.44|13.17|11.68|0
1722019500000|2024-07-26 18:45:00|13.45|11.93|13.5|11.97|13.73|12.18|13.41|11.89|0
1722019800000|2024-07-26 18:50:00|13.46|11.94|13.88|12.31|13.93|12.35|13.45|11.93|0
1722020100000|2024-07-26 18:55:00|13.86|12.29|13.91|12.34|13.96|12.38|13.69|12.14|0
1722020400000|2024-07-26 19:00:00|13.93|12.35|14.04|12.45|14.09|12.5|13.9|12.33|0
1722020700000|2024-07-26 19:05:00|14.07|12.48|13.77|12.21|14.23|12.62|13.76|12.2|0
1722021000000|2024-07-26 19:10:00|13.8|12.24|13.68|12.13|13.91|12.33|13.49|11.96|0
1722021300000|2024-07-26 19:15:00|13.69|12.14|13.35|11.84|13.89|12.32|12.95|11.48|0
1722021600000|2024-07-26 19:20:00|13.38|11.87|13|11.53|13.43|11.91|12.99|11.52|0
1722021900000|2024-07-26 19:25:00|12.99|11.52|12.83|11.38|13.05|11.57|12.65|11.22|0
1722022200000|2024-07-26 19:30:00|12.82|11.36|13.75|12.19|13.9|12.33|12.82|11.36|0
1722022500000|2024-07-26 19:35:00|13.81|12.24|13.57|12.04|13.85|12.29|13.54|12|0
1722022800000|2024-07-26 19:40:00|13.54|12|13.05|11.57|13.59|12.06|13.05|11.57|0
1722023100000|2024-07-26 19:45:00|13.01|11.54|12.64|11.2|13.21|11.72|12.52|11.11|0
1722023400000|2024-07-26 19:50:00|12.55|11.13|13.44|11.92|13.44|11.92|12.44|11.03|0
1722023700000|2024-07-26 19:55:00|13.46|11.93|12.65|11.21|13.61|12.07|12.58|11.15|0
1722024000000|2024-07-26 20:00:00|12.69|11.25|12.71|11.27|12.84|11.39|12.59|11.16|0
1722024300000|2024-07-26 20:05:00|12.72|11.28|12.59|11.16|12.78|11.34|12.57|11.15|0
1722024600000|2024-07-26 20:10:00|12.58|11.15|12.63|11.2|12.63|11.2|12.49|11.07|0
1722212400000|2024-07-29 00:20:00|10.85|9.45|10.82|9.42|10.86|9.46|10.78|9.38|0
1722212700000|2024-07-29 00:25:00|10.8|9.4|10.72|9.32|10.82|9.42|10.68|9.28|0
1722213000000|2024-07-29 00:30:00|10.73|9.33|10.72|9.32|10.77|9.37|10.72|9.32|0
1722213300000|2024-07-29 00:35:00|10.73|9.33|10.67|9.27|10.74|9.34|10.67|9.27|0
1722213600000|2024-07-29 00:40:00|10.66|9.26|10.61|9.21|10.66|9.26|10.56|9.16|0
1722213900000|2024-07-29 00:45:00|10.6|9.2|10.55|9.15|10.6|9.2|10.51|9.11|0
1722214200000|2024-07-29 00:50:00|10.54|9.14|10.37|8.97|10.54|9.14|10.33|8.93|0
1722214500000|2024-07-29 00:55:00|10.36|8.96|10.56|9.16|10.58|9.18|10.33|8.93|0
1722214800000|2024-07-29 01:00:00|10.55|9.15|10.55|9.15|10.63|9.23|10.54|9.14|0
1722215100000|2024-07-29 01:05:00|10.56|9.16|10.65|9.25|10.66|9.26|10.5|9.1|0
1722215400000|2024-07-29 01:10:00|10.66|9.26|10.66|9.26|10.68|9.28|10.62|9.22|0
1722215700000|2024-07-29 01:15:00|10.65|9.25|10.54|9.14|10.65|9.25|10.49|9.09|0
1722216000000|2024-07-29 01:20:00|10.53|9.13|10.67|9.27|10.69|9.29|10.53|9.13|0
1722216300000|2024-07-29 01:25:00|10.66|9.26|10.64|9.24|10.69|9.29|10.57|9.17|0
1722216600000|2024-07-29 01:30:00|10.63|9.23|10.46|9.06|10.69|9.29|10.44|9.04|0
1722216900000|2024-07-29 01:35:00|10.45|9.05|10.6|9.2|10.65|9.25|10.45|9.05|0
1722217200000|2024-07-29 01:40:00|10.58|9.18|10.65|9.25|10.69|9.29|10.58|9.18|0
1722217500000|2024-07-29 01:45:00|10.64|9.24|10.67|9.27|10.71|9.31|10.62|9.22|0
1722217800000|2024-07-29 01:50:00|10.66|9.26|10.66|9.26|10.71|9.31|10.62|9.22|0
1722218100000|2024-07-29 01:55:00|10.67|9.27|10.65|9.25|10.71|9.31|10.61|9.21|0
1722218400000|2024-07-29 02:00:00|10.64|9.24|10.63|9.23|10.64|9.24|10.57|9.17|0
1722218700000|2024-07-29 02:05:00|10.64|9.24|10.64|9.24|10.64|9.24|10.56|9.16|0
1722219000000|2024-07-29 02:10:00|10.63|9.23|10.54|9.14|10.69|9.29|10.51|9.11|0
1722219300000|2024-07-29 02:15:00|10.55|9.15|10.55|9.15|10.61|9.21|10.54|9.14|0
1722219600000|2024-07-29 02:20:00|10.56|9.16|10.63|9.23|10.65|9.25|10.51|9.11|0
1722219900000|2024-07-29 02:25:00|10.64|9.24|10.57|9.17|10.67|9.27|10.57|9.17|0
1722220200000|2024-07-29 02:30:00|10.58|9.18|10.62|9.22|10.66|9.26|10.58|9.18|0
1722220500000|2024-07-29 02:35:00|10.61|9.21|10.62|9.22|10.65|9.25|10.61|9.21|0
1722220800000|2024-07-29 02:40:00|10.61|9.21|10.64|9.24|10.66|9.26|10.61|9.21|0
1722221100000|2024-07-29 02:45:00|10.63|9.23|10.65|9.25|10.69|9.29|10.63|9.23|0
1722221400000|2024-07-29 02:50:00|10.64|9.24|10.63|9.23|10.68|9.28|10.62|9.22|0
1722221700000|2024-07-29 02:55:00|10.62|9.22|10.66|9.26|10.67|9.27|10.62|9.22|0
1722222000000|2024-07-29 03:00:00|10.67|9.27|10.66|9.26|10.67|9.27|10.64|9.24|0
1722222300000|2024-07-29 03:05:00|10.65|9.25|10.64|9.24|10.65|9.25|10.61|9.21|0
1722222600000|2024-07-29 03:10:00|10.63|9.23|10.63|9.23|10.65|9.25|10.6|9.2|0
1722222900000|2024-07-29 03:15:00|10.65|9.25|10.63|9.23|10.65|9.25|10.62|9.22|0
1722223200000|2024-07-29 03:20:00|10.62|9.22|10.65|9.25|10.66|9.26|10.62|9.22|0
1722223500000|2024-07-29 03:25:00|10.64|9.24|10.66|9.26|10.67|9.27|10.64|9.24|0
1722223800000|2024-07-29 03:30:00|10.65|9.25|10.56|9.16|10.65|9.25|10.56|9.16|0
1722224100000|2024-07-29 03:35:00|10.55|9.15|10.53|9.13|10.56|9.16|10.52|9.12|0
1722224400000|2024-07-29 03:40:00|10.52|9.12|10.5|9.1|10.55|9.15|10.5|9.1|0
1722224700000|2024-07-29 03:45:00|10.51|9.11|10.53|9.13|10.53|9.13|10.49|9.09|0
1722225000000|2024-07-29 03:50:00|10.52|9.12|10.53|9.13|10.54|9.14|10.52|9.12|0
1722225300000|2024-07-29 03:55:00|10.54|9.14|10.56|9.16|10.58|9.18|10.53|9.13|0
1722225600000|2024-07-29 04:00:00|10.55|9.15|10.54|9.14|10.56|9.16|10.53|9.13|0
1722225900000|2024-07-29 04:05:00|10.53|9.13|10.5|9.1|10.53|9.13|10.49|9.09|0
1722226200000|2024-07-29 04:10:00|10.51|9.11|10.5|9.1|10.51|9.11|10.49|9.09|0
1722226500000|2024-07-29 04:15:00|10.49|9.09|10.5|9.1|10.52|9.12|10.49|9.09|0
1722226800000|2024-07-29 04:20:00|10.49|9.09|10.53|9.13|10.53|9.13|10.49|9.09|0
1722227100000|2024-07-29 04:25:00|10.52|9.12|10.56|9.16|10.57|9.17|10.52|9.12|0
1722227400000|2024-07-29 04:30:00|10.58|9.18|10.57|9.17|10.61|9.21|10.56|9.16|0
1722227700000|2024-07-29 04:35:00|10.59|9.19|10.79|9.39|10.8|9.4|10.2|8.8|0
1722228000000|2024-07-29 04:40:00|10.78|9.38|10.79|9.39|10.8|9.4|10.78|9.38|0
1722228300000|2024-07-29 04:45:00|10.77|9.37|10.79|9.39|10.79|9.39|10.77|9.37|0
1722228600000|2024-07-29 04:50:00|10.78|9.38|10.83|9.43|10.83|9.43|10.78|9.38|0
1722228900000|2024-07-29 04:55:00|10.84|9.44|10.79|9.39|10.85|9.45|10.79|9.39|0
1722229200000|2024-07-29 05:00:00|10.78|9.38|10.8|9.4|10.8|9.4|10.75|9.35|0
1722229500000|2024-07-29 05:05:00|10.78|9.38|10.76|9.36|10.79|9.39|10.76|9.36|0
1722229800000|2024-07-29 05:10:00|10.77|9.37|10.74|9.34|10.8|9.4|10.73|9.33|0
1722230100000|2024-07-29 05:15:00|10.75|9.35|10.75|9.35|10.78|9.38|10.74|9.34|0
1722230400000|2024-07-29 05:20:00|10.76|9.36|10.75|9.35|10.77|9.37|10.73|9.33|0
1722230700000|2024-07-29 05:25:00|10.74|9.34|10.66|9.26|10.74|9.34|10.66|9.26|0
1722231000000|2024-07-29 05:30:00|10.67|9.27|10.6|9.2|10.68|9.28|10.59|9.19|0
1722231300000|2024-07-29 05:35:00|10.59|9.19|10.6|9.2|10.63|9.23|10.57|9.17|0
1722231600000|2024-07-29 05:40:00|10.61|9.21|10.61|9.21|10.69|9.29|10.6|9.2|0
1722231900000|2024-07-29 05:45:00|10.62|9.22|10.73|9.33|10.73|9.33|10.61|9.21|0
1722232200000|2024-07-29 05:50:00|10.74|9.34|10.76|9.36|10.76|9.36|10.71|9.31|0
1722232500000|2024-07-29 05:55:00|10.75|9.35|10.65|9.25|10.76|9.36|10.62|9.22|0
1722232800000|2024-07-29 06:00:00|10.64|9.24|10.71|9.31|10.73|9.33|10.61|9.21|0
1722233100000|2024-07-29 06:05:00|10.73|9.33|10.76|9.36|10.78|9.38|10.72|9.32|0
1722233400000|2024-07-29 06:10:00|10.75|9.35|10.72|9.32|10.76|9.36|10.7|9.3|0
1722233700000|2024-07-29 06:15:00|10.71|9.31|10.65|9.25|10.72|9.32|10.64|9.24|0
1722234000000|2024-07-29 06:20:00|10.64|9.24|10.74|9.34|10.77|9.37|10.64|9.24|0
1722234300000|2024-07-29 06:25:00|10.73|9.33|10.7|9.3|10.74|9.34|10.63|9.23|0
1722234600000|2024-07-29 06:30:00|10.69|9.29|10.74|9.34|10.74|9.34|10.69|9.29|0
1722234900000|2024-07-29 06:35:00|10.73|9.33|10.78|9.38|10.8|9.4|10.72|9.32|0
1722235200000|2024-07-29 06:40:00|10.77|9.37|10.76|9.36|10.78|9.38|10.75|9.35|0
1722235500000|2024-07-29 06:45:00|10.75|9.35|10.76|9.36|10.81|9.41|10.72|9.32|0
1722235800000|2024-07-29 06:50:00|10.75|9.35|10.68|9.28|10.76|9.36|10.64|9.24|0
1722236100000|2024-07-29 06:55:00|10.69|9.29|10.57|9.17|10.7|9.3|10.53|9.13|0
1722236400000|2024-07-29 07:00:00|10.59|9.19|10.7|9.3|10.7|9.3|10.59|9.19|0
1722236700000|2024-07-29 07:05:00|10.72|9.32|11.04|9.64|11.67|10.27|10.71|9.31|0
1722237000000|2024-07-29 07:10:00|11.05|9.65|11.21|9.81|11.21|9.81|11.04|9.64|0
1722237300000|2024-07-29 07:15:00|11.23|9.83|11.4|10|11.44|10.04|11.21|9.81|0
1722237600000|2024-07-29 07:20:00|11.41|10.01|11.22|9.82|11.41|10.01|11.22|9.82|0
1722237900000|2024-07-29 07:25:00|11.23|9.83|11.36|9.96|11.36|9.96|11.19|9.79|0
1722238200000|2024-07-29 07:30:00|11.37|9.97|11.36|9.96|11.5|10.1|11.27|9.87|0
1722238500000|2024-07-29 07:35:00|11.38|9.98|11.59|10.19|11.77|10.37|11.38|9.98|0
1722238800000|2024-07-29 07:40:00|11.57|10.17|11.67|10.27|11.75|10.35|11.5|10.1|0
1722239100000|2024-07-29 07:45:00|11.65|10.25|11.6|10.2|11.67|10.27|11.57|10.17|0
1722239400000|2024-07-29 07:50:00|11.59|10.19|11.63|10.23|11.72|10.32|11.58|10.18|0
1722239700000|2024-07-29 07:55:00|11.64|10.24|11.76|10.36|11.81|10.41|11.63|10.23|0
1722240000000|2024-07-29 08:00:00|11.77|10.37|11.68|10.28|11.85|10.45|11.64|10.24|0
1722240300000|2024-07-29 08:05:00|11.69|10.29|11.44|10.04|11.72|10.32|11.44|10.04|0
1722240600000|2024-07-29 08:10:00|11.46|10.06|11.39|9.99|11.51|10.11|11.37|9.97|0
1722240900000|2024-07-29 08:15:00|11.37|9.97|11.32|9.92|11.37|9.97|11.3|9.9|0
1722241200000|2024-07-29 08:20:00|11.31|9.91|11.43|10.03|11.46|10.06|11.31|9.91|0
1722241500000|2024-07-29 08:25:00|11.44|10.04|11.44|10.04|11.52|10.12|11.42|10.02|0
1722241800000|2024-07-29 08:30:00|11.45|10.05|11.48|10.08|11.54|10.14|11.44|10.04|0
1722242100000|2024-07-29 08:35:00|11.49|10.09|11.72|10.32|11.72|10.32|11.46|10.06|0
1722242400000|2024-07-29 08:40:00|11.71|10.31|11.66|10.26|11.77|10.37|11.61|10.21|0
1722242700000|2024-07-29 08:45:00|11.65|10.25|11.61|10.21|11.72|10.32|11.58|10.18|0
1722243000000|2024-07-29 08:50:00|11.62|10.22|11.59|10.19|11.69|10.29|11.54|10.14|0
1722243300000|2024-07-29 08:55:00|11.62|10.22|11.55|10.15|11.63|10.23|11.49|10.09|0
1722243600000|2024-07-29 09:00:00|11.57|10.17|11.55|10.15|11.65|10.25|11.55|10.15|0
1722243900000|2024-07-29 09:05:00|11.57|10.17|11.63|10.23|11.65|10.25|11.52|10.12|0
1722244200000|2024-07-29 09:10:00|11.64|10.24|11.69|10.29|11.71|10.31|11.61|10.21|0
1722244500000|2024-07-29 09:15:00|11.7|10.3|11.68|10.28|11.73|10.33|11.64|10.24|0
1722244800000|2024-07-29 09:20:00|11.7|10.3|11.55|10.15|11.71|10.31|11.55|10.15|0
1722245100000|2024-07-29 09:25:00|11.53|10.13|11.48|10.08|11.62|10.22|11.48|10.08|0
1722245400000|2024-07-29 09:30:00|11.49|10.09|11.51|10.11|11.56|10.16|11.46|10.06|0
1722245700000|2024-07-29 09:35:00|11.52|10.12|11.39|9.99|11.52|10.12|11.39|9.99|0
1722246000000|2024-07-29 09:40:00|11.41|10.01|11.36|9.96|11.42|10.02|11.34|9.94|0
1722246300000|2024-07-29 09:45:00|11.37|9.97|11.37|9.97|11.39|9.99|11.34|9.94|0
1722246600000|2024-07-29 09:50:00|11.35|9.95|11.26|9.86|11.35|9.95|11.23|9.83|0
1722246900000|2024-07-29 09:55:00|11.24|9.84|11.21|9.81|11.26|9.86|11.21|9.81|0
1722247200000|2024-07-29 10:00:00|11.19|9.79|11.21|9.81|11.28|9.88|11.17|9.77|0
1722247500000|2024-07-29 10:05:00|11.22|9.82|11.16|9.76|11.22|9.82|11.13|9.73|0
1722247800000|2024-07-29 10:10:00|11.14|9.74|11.15|9.75|11.23|9.83|11.14|9.74|0
1722248100000|2024-07-29 10:15:00|11.14|9.74|11.06|9.66|11.19|9.79|11.06|9.66|0
1722248400000|2024-07-29 10:20:00|11.08|9.68|11.07|9.67|11.1|9.7|11.04|9.64|0
1722248700000|2024-07-29 10:25:00|11.06|9.66|11.02|9.62|11.07|9.67|11.02|9.62|0
1722249000000|2024-07-29 10:30:00|11.01|9.61|10.99|9.59|11.03|9.63|10.98|9.58|0
1722249300000|2024-07-29 10:35:00|11|9.6|11.05|9.65|11.08|9.68|10.99|9.59|0
1722249600000|2024-07-29 10:40:00|11.06|9.66|11.04|9.64|11.06|9.66|11|9.6|0
1722249900000|2024-07-29 10:45:00|11.05|9.65|11.06|9.66|11.06|9.66|11.03|9.63|0
1722250200000|2024-07-29 10:50:00|11.08|9.68|11.07|9.67|11.13|9.73|11.06|9.66|0
1722250500000|2024-07-29 10:55:00|11.08|9.68|11.12|9.72|11.13|9.73|11.01|9.61|0
1722250800000|2024-07-29 11:00:00|11.13|9.73|11.14|9.74|11.21|9.81|11.07|9.67|0
1722251100000|2024-07-29 11:05:00|11.15|9.75|11.11|9.71|11.16|9.76|11.07|9.67|0
1722251400000|2024-07-29 11:10:00|11.1|9.7|11.13|9.73|11.13|9.73|11.04|9.64|0
1722251700000|2024-07-29 11:15:00|11.12|9.72|11.05|9.65|11.19|9.79|11.05|9.65|0
1722252000000|2024-07-29 11:20:00|11.06|9.66|11.02|9.62|11.11|9.71|10.99|9.59|0
1722252300000|2024-07-29 11:25:00|11.04|9.64|10.94|9.54|11.05|9.65|10.93|9.53|0
1722252600000|2024-07-29 11:30:00|10.93|9.53|10.92|9.52|10.95|9.55|10.86|9.46|0
1722252900000|2024-07-29 11:35:00|10.9|9.5|10.83|9.43|10.9|9.5|10.79|9.39|0
1722253200000|2024-07-29 11:40:00|10.84|9.44|10.97|9.57|11.01|9.61|10.84|9.44|0
1722253500000|2024-07-29 11:45:00|10.98|9.58|10.95|9.55|11.01|9.61|10.93|9.53|0
1722253800000|2024-07-29 11:50:00|10.96|9.56|10.92|9.52|11|9.6|10.88|9.48|0
1722254100000|2024-07-29 11:55:00|10.93|9.53|10.93|9.53|10.96|9.56|10.89|9.49|0
1722254400000|2024-07-29 12:00:00|10.94|9.54|11.05|9.65|11.08|9.68|10.87|9.47|0
1722254700000|2024-07-29 12:05:00|11.02|9.62|11|9.6|11.08|9.68|10.95|9.55|0
1722255000000|2024-07-29 12:10:00|11.02|9.62|11.03|9.63|11.07|9.67|10.96|9.56|0
1722255300000|2024-07-29 12:15:00|11.02|9.62|10.91|9.51|11.05|9.65|10.89|9.49|0
1722255600000|2024-07-29 12:20:00|10.93|9.53|10.86|9.46|10.96|9.56|10.86|9.46|0
1722255900000|2024-07-29 12:25:00|10.85|9.45|10.8|9.4|10.86|9.46|10.78|9.38|0
1722256200000|2024-07-29 12:30:00|10.79|9.39|10.57|9.17|10.79|9.39|10.51|9.11|0
1722256500000|2024-07-29 12:35:00|10.56|9.16|10.52|9.12|10.59|9.19|10.42|9.02|0
1722256800000|2024-07-29 12:40:00|10.53|9.13|10.58|9.18|10.62|9.22|10.5|9.1|0
1722257100000|2024-07-29 12:45:00|10.55|9.15|10.67|9.27|10.67|9.27|10.55|9.15|0
1722257400000|2024-07-29 12:50:00|10.68|9.28|10.78|9.38|10.84|9.44|10.68|9.28|0
1722257700000|2024-07-29 12:55:00|10.8|9.4|10.93|9.53|10.93|9.53|10.75|9.35|0
1722258000000|2024-07-29 13:00:00|10.95|9.55|11.11|9.71|11.13|9.73|10.95|9.55|0
1722258300000|2024-07-29 13:05:00|11.12|9.72|11.22|9.82|11.22|9.82|11.1|9.7|0
1722258600000|2024-07-29 13:10:00|11.23|9.83|11.25|9.85|11.32|9.92|11.17|9.77|0
1722258900000|2024-07-29 13:15:00|11.26|9.86|11.38|9.98|11.39|9.99|11.2|9.8|0
1722259200000|2024-07-29 13:20:00|11.39|9.99|11.38|9.98|11.41|10.01|11.31|9.91|0
1722259500000|2024-07-29 13:25:00|11.37|9.97|11.32|9.92|11.44|10.04|11.29|9.89|0
1722259800000|2024-07-29 13:30:00|11.23|9.83|12.08|10.68|12.08|10.68|11.03|9.63|0
1722260100000|2024-07-29 13:35:00|12.05|10.65|11.7|10.3|12.16|10.76|11.59|10.19|0
1722260400000|2024-07-29 13:40:00|11.71|10.31|11.56|10.16|11.84|10.44|11.52|10.12|0
1722260700000|2024-07-29 13:45:00|11.51|10.11|11.58|10.18|11.68|10.28|11.29|9.89|0
1722261000000|2024-07-29 13:50:00|11.57|10.17|11.48|10.08|12.07|10.67|11.46|10.06|0
1722261300000|2024-07-29 13:55:00|11.49|10.09|11.07|9.67|11.53|10.13|11.07|9.67|0
1722261600000|2024-07-29 14:00:00|11.1|9.7|10.72|9.32|11.1|9.7|10.55|9.15|0
1722261900000|2024-07-29 14:05:00|10.74|9.34|11.07|9.67|11.11|9.71|10.65|9.25|0
1722262200000|2024-07-29 14:10:00|11.06|9.66|11.51|10.11|11.6|10.2|11.06|9.66|0
1722262500000|2024-07-29 14:15:00|11.53|10.13|11.4|10|11.66|10.26|11.25|9.85|0
1722262800000|2024-07-29 14:20:00|11.38|9.98|11.14|9.74|11.41|10.01|11.02|9.62|0
1722263100000|2024-07-29 14:25:00|11.15|9.75|11.42|10.02|11.52|10.12|11.15|9.75|0
1722263400000|2024-07-29 14:30:00|11.44|10.04|11.83|10.43|11.89|10.49|11.39|9.99|0
1722263700000|2024-07-29 14:35:00|11.84|10.44|11.57|10.17|11.86|10.46|11.51|10.11|0
1722264000000|2024-07-29 14:40:00|11.55|10.15|11.44|10.04|11.56|10.16|11.36|9.96|0
1722264300000|2024-07-29 14:45:00|11.42|10.02|11.85|10.45|11.85|10.45|11.29|9.89|0
1722264600000|2024-07-29 14:50:00|11.82|10.42|11.88|10.48|11.93|10.53|11.72|10.32|0
1722264900000|2024-07-29 14:55:00|11.9|10.5|11.95|10.55|11.96|10.56|11.71|10.31|0
1722265200000|2024-07-29 15:00:00|11.92|10.52|12.1|10.7|12.18|10.78|11.92|10.52|0
1722265500000|2024-07-29 15:05:00|12.07|10.67|12.2|10.8|12.25|10.85|11.99|10.59|0
1722265800000|2024-07-29 15:10:00|12.16|10.76|12.28|10.88|12.44|11.03|12.12|10.72|0
1722266100000|2024-07-29 15:15:00|12.26|10.86|12.38|10.98|12.45|11.04|12.24|10.84|0
1722266400000|2024-07-29 15:20:00|12.37|10.97|12.25|10.85|12.39|10.99|12.16|10.76|0
1722266700000|2024-07-29 15:25:00|12.23|10.83|12.06|10.66|12.26|10.86|11.99|10.59|0
1722267000000|2024-07-29 15:30:00|12.04|10.64|12.68|11.25|12.81|11.36|11.9|10.5|0
1722267300000|2024-07-29 15:35:00|12.67|11.23|12.39|10.99|12.68|11.25|12.32|10.92|0
1722267600000|2024-07-29 15:40:00|12.4|11.04|12.2|10.8|12.45|11.04|12.17|10.77|0
1722267900000|2024-07-29 15:45:00|12.22|10.82|11.61|10.21|12.22|10.82|11.57|10.17|0
1722268200000|2024-07-29 15:50:00|11.58|10.18|11.17|9.77|12.14|10.74|11.15|9.75|0
1722268500000|2024-07-29 15:55:00|11.15|9.75|10.91|9.51|11.15|9.75|10.82|9.42|0
1722268800000|2024-07-29 16:00:00|10.9|9.5|10.77|9.37|10.9|9.5|10.71|9.31|0
1722269100000|2024-07-29 16:05:00|10.76|9.36|10.63|9.23|10.76|9.36|10.55|9.15|0
1722269400000|2024-07-29 16:10:00|10.64|9.24|10.44|9.04|10.69|9.29|10.43|9.03|0
1722269700000|2024-07-29 16:15:00|10.46|9.06|10.41|9.01|10.54|9.14|10.37|8.97|0
1722270000000|2024-07-29 16:20:00|10.43|9.03|10.49|9.09|10.5|9.1|10.36|8.96|0
1722270300000|2024-07-29 16:25:00|10.52|9.12|10.6|9.2|11|9.6|10.51|9.11|0
1722270600000|2024-07-29 16:30:00|10.59|9.19|10.55|9.15|10.62|9.22|10.36|8.96|0
1722270900000|2024-07-29 16:35:00|10.54|9.14|10.43|9.03|10.55|9.15|10.38|8.98|0
1722271200000|2024-07-29 16:40:00|10.46|9.06|10.46|9.06|10.52|9.12|10.3|8.9|0
1722271500000|2024-07-29 16:45:00|10.44|9.04|10.38|8.98|10.48|9.08|10.32|8.92|0
1722271800000|2024-07-29 16:50:00|10.36|8.96|10.33|8.93|10.64|9.24|10.33|8.93|0
1722272100000|2024-07-29 16:55:00|10.36|8.96|10.49|9.09|10.52|9.12|10.29|8.89|0
1722272400000|2024-07-29 17:00:00|10.47|9.07|10.44|9.04|10.54|9.14|10.36|8.96|0
1722272700000|2024-07-29 17:05:00|10.43|9.03|10.41|9.01|10.52|9.12|10.37|8.97|0
1722273000000|2024-07-29 17:10:00|10.43|9.03|10.09|8.69|10.44|9.04|9.92|8.52|0
1722273300000|2024-07-29 17:15:00|10.07|8.67|10.14|8.74|10.34|8.94|10|8.6|0
1722273600000|2024-07-29 17:20:00|10.17|8.77|10.3|8.9|10.35|8.95|10.17|8.77|0
1722273900000|2024-07-29 17:25:00|10.29|8.89|10.61|9.21|10.61|9.21|10.29|8.89|0
1722274200000|2024-07-29 17:30:00|10.69|9.29|10.69|9.29|10.84|9.44|10.61|9.21|0
1722274500000|2024-07-29 17:35:00|10.68|9.28|10.48|9.08|10.69|9.29|10.47|9.07|0
1722274800000|2024-07-29 17:40:00|10.47|9.07|10.57|9.17|10.6|9.2|10.38|8.98|0
1722275100000|2024-07-29 17:45:00|10.54|9.14|10.57|9.17|10.6|9.2|10.45|9.05|0
1722275400000|2024-07-29 17:50:00|10.6|9.2|10.61|9.21|10.66|9.26|10.47|9.07|0
1722275700000|2024-07-29 17:55:00|10.58|9.18|10.6|9.2|10.68|9.28|10.49|9.09|0
1722276000000|2024-07-29 18:00:00|10.61|9.21|10.75|9.35|10.84|9.44|10.61|9.21|0
1722276300000|2024-07-29 18:05:00|10.71|9.31|10.78|9.38|10.89|9.49|10.6|9.2|0
1722276600000|2024-07-29 18:10:00|10.79|9.39|10.65|9.25|10.89|9.49|10.48|9.08|0
1722276900000|2024-07-29 18:15:00|10.67|9.27|10.67|9.27|10.89|9.49|10.64|9.24|0
1722277200000|2024-07-29 18:20:00|10.69|9.29|10.74|9.34|10.78|9.38|10.56|9.16|0
1722277500000|2024-07-29 18:25:00|10.72|9.32|10.72|9.32|10.75|9.35|10.65|9.25|0
1722277800000|2024-07-29 18:30:00|10.75|9.35|10.79|9.39|10.95|9.55|10.71|9.31|0
1722278100000|2024-07-29 18:35:00|10.76|9.36|10.95|9.55|10.96|9.56|10.76|9.36|0
1722278400000|2024-07-29 18:40:00|10.93|9.53|10.78|9.38|10.93|9.53|10.63|9.23|0
1722278700000|2024-07-29 18:45:00|10.77|9.37|10.85|9.45|10.94|9.54|10.69|9.29|0
1722279000000|2024-07-29 18:50:00|10.82|9.42|10.88|9.48|10.95|9.55|10.81|9.41|0
1722279300000|2024-07-29 18:55:00|10.87|9.47|10.63|9.23|10.88|9.48|10.59|9.19|0
1722279600000|2024-07-29 19:00:00|10.66|9.26|10.51|9.11|10.77|9.37|10.46|9.06|0
1722279900000|2024-07-29 19:05:00|10.5|9.1|10.64|9.24|10.66|9.26|10.41|9.01|0
1722280200000|2024-07-29 19:10:00|10.61|9.21|10.51|9.11|10.61|9.21|10.47|9.07|0
1722280500000|2024-07-29 19:15:00|10.52|9.12|10.56|9.16|10.68|9.28|10.52|9.12|0
1722280800000|2024-07-29 19:20:00|10.58|9.18|10.45|9.05|10.65|9.25|10.41|9.01|0
1722281100000|2024-07-29 19:25:00|10.46|9.06|10.49|9.09|10.59|9.19|10.44|9.04|0
1722281400000|2024-07-29 19:30:00|10.47|9.07|10.42|9.02|10.55|9.15|10.41|9.01|0
1722281700000|2024-07-29 19:35:00|10.44|9.04|10.28|8.88|10.46|9.06|10.26|8.86|0
1722282000000|2024-07-29 19:40:00|10.31|8.91|10.26|8.86|10.34|8.94|10.21|8.81|0
1722282300000|2024-07-29 19:45:00|10.25|8.85|10.3|8.9|10.37|8.97|10.19|8.79|0
1722282600000|2024-07-29 19:50:00|10.35|8.95|10.59|9.19|10.61|9.21|10.22|8.82|0
1722282900000|2024-07-29 19:55:00|10.52|9.12|10.79|9.39|10.87|9.47|10.52|9.12|0
1722283200000|2024-07-29 20:00:00|10.76|9.36|10.88|9.48|10.89|9.49|10.67|9.27|0
1722283500000|2024-07-29 20:05:00|10.87|9.47|11.03|9.63|11.05|9.65|10.8|9.4|0
1722283800000|2024-07-29 20:10:00|11.02|9.62|11.05|9.65|11.1|9.7|11.02|9.62|0
1722284100000|2024-07-29 20:15:00|11.26|9.46|11.19|9.39|11.26|9.46|11.17|9.37|0
1722284400000|2024-07-29 20:20:00|11.18|9.38|11.18|9.38|11.21|9.41|11.16|9.36|0
1722284700000|2024-07-29 20:25:00|11.16|9.36|11.08|9.28|11.16|9.36|11.07|9.27|0
1722285000000|2024-07-29 20:30:00|11.07|9.27|11.11|9.31|11.11|9.31|11.03|9.23|0
1722285300000|2024-07-29 20:35:00|11.1|9.3|11.08|9.28|11.12|9.32|11.06|9.26|0
1722285600000|2024-07-29 20:40:00|11.09|9.29|11.06|9.26|11.09|9.29|11.06|9.26|0
1722285900000|2024-07-29 20:45:00|11.05|9.25|11.11|9.31|11.11|9.31|11.05|9.25|0
1722286200000|2024-07-29 20:50:00|11.12|9.32|11.18|9.38|11.18|9.38|11.12|9.32|0
1722286500000|2024-07-29 20:55:00|11.17|9.37|11.09|9.29|11.18|9.38|11.08|9.28|0
1722286800000|2024-07-29 21:00:00|11.1|9.3|11.09|9.29|11.1|9.3|11.05|9.25|0
1722287100000|2024-07-29 21:05:00|11.1|9.3|11.11|9.31|11.12|9.32|11.1|9.3|0
1722287400000|2024-07-29 21:10:00|11.1|9.3|11.08|9.28|11.11|9.31|11.08|9.28|0
1722287700000|2024-07-29 21:15:00|11.09|9.29|11.11|9.31|11.12|9.32|11.09|9.29|0
1722288000000|2024-07-29 21:20:00|11.1|9.3|11.12|9.32|11.12|9.32|11.1|9.3|0
1722288300000|2024-07-29 21:25:00|11.1|9.3|11.1|9.3|11.1|9.3|11.08|9.28|0
1722288600000|2024-07-29 21:30:00|11.11|9.31|11.11|9.31|11.11|9.31|11.11|9.31|0
1722288900000|2024-07-29 21:35:00|11.1|9.3|11.09|9.29|11.11|9.31|11.09|9.29|0
1722289800000|2024-07-29 21:50:00|11.1|9.3|11.09|9.29|11.1|9.3|11.09|9.29|0
1722290100000|2024-07-29 21:55:00|11.1|9.3|11.1|9.3|11.1|9.3|11.08|9.28|0
1722290400000|2024-07-29 22:00:00|11.04|9.24|10.91|9.11|11.06|9.26|10.89|9.09|0
1722290700000|2024-07-29 22:05:00|10.92|9.12|10.92|9.12|10.96|9.16|10.91|9.11|0
1722291000000|2024-07-29 22:10:00|10.93|9.13|10.97|9.17|11|9.2|10.92|9.12|0
1722291300000|2024-07-29 22:15:00|10.96|9.16|10.97|9.17|11|9.2|10.93|9.13|0
1722291600000|2024-07-29 22:20:00|10.96|9.16|10.98|9.18|11|9.2|10.95|9.15|0
1722291900000|2024-07-29 22:25:00|10.97|9.17|10.95|9.15|10.98|9.18|10.95|9.15|0
1722292200000|2024-07-29 22:30:00|10.96|9.16|11.07|9.27|11.09|9.29|10.96|9.16|0
1722292500000|2024-07-29 22:35:00|11.09|9.29|11.07|9.27|11.11|9.31|11.05|9.25|0
1722292800000|2024-07-29 22:40:00|11.06|9.26|11.15|9.35|11.17|9.37|11.05|9.25|0
1722293100000|2024-07-29 22:45:00|11.14|9.34|11.08|9.28|11.14|9.34|11.06|9.26|0
1722293400000|2024-07-29 22:50:00|11.09|9.29|11.08|9.28|11.1|9.3|11.08|9.28|0
1722293700000|2024-07-29 22:55:00|11.09|9.29|11.05|9.25|11.1|9.3|11.05|9.25|0
1722294000000|2024-07-29 23:00:00|11.04|9.24|11.1|9.3|11.12|9.32|11.04|9.24|0
1722294300000|2024-07-29 23:05:00|11.11|9.31|11.52|9.72|11.53|9.73|11.11|9.31|0
1722294600000|2024-07-29 23:10:00|11.51|9.71|11.51|9.71|11.61|9.81|11.47|9.67|0
1722294900000|2024-07-29 23:15:00|11.5|9.7|11.54|9.74|11.58|9.78|11.5|9.7|0
1722295200000|2024-07-29 23:20:00|11.53|9.73|11.53|9.73|11.54|9.74|11.51|9.71|0
1722295500000|2024-07-29 23:25:00|11.54|9.74|11.57|9.77|11.59|9.79|11.53|9.73|0
1722295800000|2024-07-29 23:30:00|11.56|9.76|11.49|9.69|11.58|9.78|11.48|9.68|0
1722296100000|2024-07-29 23:35:00|11.48|9.68|11.54|9.74|11.54|9.74|11.48|9.68|0
1722296400000|2024-07-29 23:40:00|11.55|9.75|11.8|10|11.8|10|11.52|9.72|0
1722296700000|2024-07-29 23:45:00|11.79|9.99|11.76|9.96|11.8|10|11.67|9.87|0
1722297000000|2024-07-29 23:50:00|11.75|9.95|11.92|10.12|11.95|10.15|11.75|9.95|0
1722297300000|2024-07-29 23:55:00|11.91|10.11|11.81|10.01|11.91|10.11|11.78|9.98|0
1722297600000|2024-07-30 00:00:00|11.82|10.02|11.75|9.95|11.87|10.07|11.74|9.94|0
1722297900000|2024-07-30 00:05:00|11.74|9.94|11.78|9.98|11.8|10|11.65|9.85|0
1722298200000|2024-07-30 00:10:00|11.76|9.96|11.78|9.98|11.8|10|11.74|9.94|0
1722298500000|2024-07-30 00:15:00|11.59|10.19|11.59|10.19|11.61|10.21|11.54|10.14|0
1722298800000|2024-07-30 00:20:00|11.57|10.17|11.79|10.39|12.01|10.61|11.53|10.13|0
1722299100000|2024-07-30 00:25:00|11.8|10.4|11.7|10.3|11.83|10.43|11.7|10.3|0
1722299400000|2024-07-30 00:30:00|11.69|10.29|11.38|9.98|11.71|10.31|10.93|9.53|0
1722299700000|2024-07-30 00:35:00|11.39|9.99|11.45|10.05|11.48|10.08|11.34|9.94|0
1722300000000|2024-07-30 00:40:00|11.43|10.03|11.35|9.95|11.45|10.05|11.31|9.91|0
1722300300000|2024-07-30 00:45:00|11.37|9.97|11.33|9.93|11.37|9.97|11.29|9.89|0
1722300600000|2024-07-30 00:50:00|11.34|9.94|11.29|9.89|11.35|9.95|11.29|9.89|0
1722300900000|2024-07-30 00:55:00|11.3|9.9|11.29|9.89|11.3|9.9|11.24|9.84|0
1722301200000|2024-07-30 01:00:00|11.27|9.87|11.35|9.95|11.36|9.96|11.26|9.86|0
1722301500000|2024-07-30 01:05:00|11.33|9.93|11.42|10.02|11.45|10.05|11.33|9.93|0
1722301800000|2024-07-30 01:10:00|11.39|9.99|11.29|9.89|11.39|9.99|11.22|9.82|0
1722302100000|2024-07-30 01:15:00|11.31|9.91|11.38|9.98|11.43|10.03|11.3|9.9|0
1722302400000|2024-07-30 01:20:00|11.37|9.97|11.39|9.99|11.39|9.99|11.32|9.92|0
1722302700000|2024-07-30 01:25:00|11.4|10|11.51|10.11|11.55|10.15|11.38|9.98|0
1722303000000|2024-07-30 01:30:00|11.53|10.13|11.5|10.1|11.56|10.16|11.49|10.09|0
1722303300000|2024-07-30 01:35:00|11.49|10.09|11.66|10.26|11.84|10.44|11.49|10.09|0
1722303600000|2024-07-30 01:40:00|11.65|10.25|11.7|10.3|11.75|10.35|11.65|10.25|0
1722303900000|2024-07-30 01:45:00|11.71|10.31|11.73|10.33|11.77|10.37|11.68|10.28|0
1722304200000|2024-07-30 01:50:00|11.72|10.32|11.75|10.35|11.82|10.42|11.72|10.32|0
1722304500000|2024-07-30 01:55:00|11.76|10.36|11.72|10.32|11.77|10.37|11.69|10.29|0
1722304800000|2024-07-30 02:00:00|11.71|10.31|11.78|10.38|11.81|10.41|11.69|10.29|0
1722305100000|2024-07-30 02:05:00|11.77|10.37|11.69|10.29|11.79|10.39|11.69|10.29|0
1722305400000|2024-07-30 02:10:00|11.7|10.3|11.6|10.2|11.7|10.3|11.6|10.2|0
1722305700000|2024-07-30 02:15:00|11.59|10.19|11.83|10.43|11.83|10.43|11.52|10.12|0
1722306000000|2024-07-30 02:20:00|11.82|10.42|11.82|10.42|11.84|10.44|11.78|10.38|0
1722306300000|2024-07-30 02:25:00|11.83|10.43|11.95|10.55|11.97|10.57|11.81|10.41|0
1722306600000|2024-07-30 02:30:00|11.94|10.54|11.95|10.55|11.97|10.57|11.91|10.51|0
1722306900000|2024-07-30 02:35:00|11.96|10.56|12|10.6|12.12|10.72|11.95|10.55|0
1722307200000|2024-07-30 02:40:00|11.99|10.59|11.96|10.56|12|10.6|11.9|10.5|0
1722307500000|2024-07-30 02:45:00|11.95|10.55|11.88|10.48|11.96|10.56|11.87|10.47|0
1722307800000|2024-07-30 02:50:00|11.87|10.47|11.84|10.44|11.87|10.47|11.82|10.42|0
1722308100000|2024-07-30 02:55:00|11.85|10.45|11.83|10.43|11.89|10.49|11.83|10.43|0
1722308400000|2024-07-30 03:00:00|11.84|10.44|11.8|10.4|11.86|10.46|11.79|10.39|0
1722308700000|2024-07-30 03:05:00|11.79|10.39|11.77|10.37|11.8|10.4|11.76|10.36|0
1722309000000|2024-07-30 03:10:00|11.76|10.36|11.67|10.27|11.78|10.38|11.67|10.27|0
1722309300000|2024-07-30 03:15:00|11.64|10.24|11.73|10.33|11.77|10.37|11.59|10.19|0
1722309600000|2024-07-30 03:20:00|11.72|10.32|11.77|10.37|11.78|10.38|11.69|10.29|0
1722309900000|2024-07-30 03:25:00|11.79|10.39|11.77|10.37|11.79|10.39|11.72|10.32|0
1722310200000|2024-07-30 03:30:00|11.75|10.35|11.76|10.36|11.79|10.39|11.73|10.33|0
1722310500000|2024-07-30 03:35:00|11.75|10.35|11.71|10.31|11.78|10.38|11.7|10.3|0
1722310800000|2024-07-30 03:40:00|11.7|10.3|11.65|10.25|11.74|10.34|11.62|10.22|0
1722311100000|2024-07-30 03:45:00|11.66|10.26|11.59|10.19|11.66|10.26|11.58|10.18|0
1722311400000|2024-07-30 03:50:00|11.58|10.18|11.58|10.18|11.63|10.23|11.57|10.17|0
1722311700000|2024-07-30 03:55:00|11.57|10.17|11.6|10.2|11.62|10.22|11.57|10.17|0
1722312000000|2024-07-30 04:00:00|11.59|10.19|11.48|10.08|11.59|10.19|11.45|10.05|0
1722312300000|2024-07-30 04:05:00|11.46|10.06|11.45|10.05|11.47|10.07|11.41|10.01|0
1722312600000|2024-07-30 04:10:00|11.44|10.04|11.38|9.98|11.45|10.05|11.37|9.97|0
1722312900000|2024-07-30 04:15:00|11.4|10|11.2|9.8|11.41|10.01|11.2|9.8|0
1722313200000|2024-07-30 04:20:00|11.19|9.79|11.07|9.67|11.19|9.79|11.06|9.66|0
1722313500000|2024-07-30 04:25:00|11.08|9.68|11.05|9.65|11.1|9.7|11.05|9.65|0
1722313800000|2024-07-30 04:30:00|11.06|9.66|11|9.6|11.06|9.66|10.97|9.57|0
1722314100000|2024-07-30 04:35:00|11.01|9.61|11.02|9.62|11.06|9.66|11|9.6|0
1722314400000|2024-07-30 04:40:00|11.03|9.63|10.99|9.59|11.04|9.64|10.99|9.59|0
1722314700000|2024-07-30 04:45:00|11|9.6|11|9.6|11.02|9.62|10.97|9.57|0
1722315000000|2024-07-30 04:50:00|10.99|9.59|10.92|9.52|11.03|9.63|10.91|9.51|0
1722315300000|2024-07-30 04:55:00|10.93|9.53|10.9|9.5|10.95|9.55|10.9|9.5|0
1722315600000|2024-07-30 05:00:00|10.89|9.49|10.87|9.47|10.94|9.54|10.87|9.47|0
1722315900000|2024-07-30 05:05:00|10.88|9.48|10.83|9.43|10.88|9.48|10.82|9.42|0
1722316200000|2024-07-30 05:10:00|10.84|9.44|10.87|9.47|10.94|9.54|10.83|9.43|0
1722316500000|2024-07-30 05:15:00|10.86|9.46|10.83|9.43|10.87|9.47|10.81|9.41|0
1722316800000|2024-07-30 05:20:00|10.84|9.44|10.82|9.42|10.85|9.45|10.82|9.42|0
1722317100000|2024-07-30 05:25:00|10.83|9.43|10.85|9.45|10.86|9.46|10.82|9.42|0
1722317400000|2024-07-30 05:30:00|10.86|9.46|10.92|9.52|10.98|9.58|10.83|9.43|0
1722317700000|2024-07-30 05:35:00|10.93|9.53|10.88|9.48|10.94|9.54|10.87|9.47|0
1722318000000|2024-07-30 05:40:00|10.89|9.49|10.82|9.42|10.89|9.49|10.77|9.37|0
1722318300000|2024-07-30 05:45:00|10.83|9.43|10.8|9.4|10.84|9.44|10.73|9.33|0
1722318600000|2024-07-30 05:50:00|10.79|9.39|10.77|9.37|10.84|9.44|10.75|9.35|0
1722318900000|2024-07-30 05:55:00|10.78|9.38|10.68|9.28|10.78|9.38|10.65|9.25|0
1722319200000|2024-07-30 06:00:00|10.69|9.29|10.76|9.36|10.8|9.4|10.69|9.29|0
1722319500000|2024-07-30 06:05:00|10.77|9.37|10.76|9.36|10.79|9.39|10.73|9.33|0
1722319800000|2024-07-30 06:10:00|10.75|9.35|10.74|9.34|10.77|9.37|10.7|9.3|0
1722320100000|2024-07-30 06:15:00|10.73|9.33|10.71|9.31|10.79|9.39|10.69|9.29|0
1722320400000|2024-07-30 06:20:00|10.72|9.32|10.85|9.45|10.9|9.5|10.72|9.32|0
1722320700000|2024-07-30 06:25:00|10.84|9.44|10.65|9.25|10.88|9.48|10.63|9.23|0
1722321000000|2024-07-30 06:30:00|10.64|9.24|10.73|9.33|10.77|9.37|10.64|9.24|0
1722321300000|2024-07-30 06:35:00|10.72|9.32|10.88|9.48|10.91|9.51|10.69|9.29|0
1722321600000|2024-07-30 06:40:00|10.89|9.49|10.81|9.41|10.89|9.49|10.8|9.4|0
1722321900000|2024-07-30 06:45:00|10.8|9.4|10.68|9.28|10.84|9.44|10.64|9.24|0
1722322200000|2024-07-30 06:50:00|10.67|9.27|10.72|9.32|10.76|9.36|10.65|9.25|0
1722322500000|2024-07-30 06:55:00|10.71|9.31|10.64|9.24|10.74|9.34|10.62|9.22|0
1722322800000|2024-07-30 07:00:00|10.62|9.22|10.46|9.06|10.62|9.22|10.46|9.06|0
1722323100000|2024-07-30 07:05:00|10.48|9.08|10.42|9.02|10.51|9.11|10.37|8.97|0
1722323400000|2024-07-30 07:10:00|10.41|9.01|10.53|9.13|10.56|9.16|10.39|8.99|0
1722323700000|2024-07-30 07:15:00|10.54|9.14|10.42|9.02|10.54|9.14|10.41|9.01|0
1722324000000|2024-07-30 07:20:00|10.41|9.01|10.4|9|10.47|9.07|10.38|8.98|0
1722324300000|2024-07-30 07:25:00|10.41|9.01|10.4|9|10.5|9.1|10.4|9|0
1722324600000|2024-07-30 07:30:00|10.42|9.02|10.25|8.85|10.43|9.03|10.23|8.83|0
1722324900000|2024-07-30 07:35:00|10.24|8.84|10.12|8.72|10.27|8.87|10.12|8.72|0
1722325200000|2024-07-30 07:40:00|10.14|8.74|10.18|8.78|10.2|8.8|10.09|8.69|0
1722325500000|2024-07-30 07:45:00|10.17|8.77|10.17|8.77|10.23|8.83|10.14|8.74|0
1722325800000|2024-07-30 07:50:00|10.18|8.78|10.24|8.84|10.27|8.87|10.15|8.75|0
1722326100000|2024-07-30 07:55:00|10.25|8.85|10.26|8.86|10.3|8.9|10.21|8.81|0
1722326400000|2024-07-30 08:00:00|10.24|8.84|10.14|8.74|10.32|8.92|10.14|8.74|0
1722326700000|2024-07-30 08:05:00|10.15|8.75|10.36|8.96|10.36|8.96|10.13|8.73|0
1722327000000|2024-07-30 08:10:00|10.34|8.94|10.48|9.08|10.53|9.13|10.32|8.92|0
1722327300000|2024-07-30 08:15:00|10.49|9.09|10.47|9.07|10.57|9.17|10.45|9.05|0
1722327600000|2024-07-30 08:20:00|10.49|9.09|10.54|9.14|10.58|9.18|10.47|9.07|0
1722327900000|2024-07-30 08:25:00|10.55|9.15|10.52|9.12|10.58|9.18|10.49|9.09|0
1722328200000|2024-07-30 08:30:00|10.5|9.1|10.32|8.92|10.52|9.12|10.32|8.92|0
1722328500000|2024-07-30 08:35:00|10.31|8.91|10.22|8.82|10.31|8.91|10.2|8.8|0
1722328800000|2024-07-30 08:40:00|10.21|8.81|10.24|8.84|10.27|8.87|10.17|8.77|0
1722329100000|2024-07-30 08:45:00|10.23|8.83|10.28|8.88|10.32|8.92|10.22|8.82|0
1722329400000|2024-07-30 08:50:00|10.29|8.89|10.34|8.94|10.34|8.94|10.23|8.83|0
1722329700000|2024-07-30 08:55:00|10.33|8.93|10.27|8.87|10.33|8.93|10.25|8.85|0
1722330000000|2024-07-30 09:00:00|10.26|8.86|10.18|8.78|10.3|8.9|10.18|8.78|0
1722330300000|2024-07-30 09:05:00|10.16|8.76|10.16|8.76|10.2|8.8|10.14|8.74|0
1722330600000|2024-07-30 09:10:00|10.15|8.75|10.18|8.78|10.2|8.8|10.15|8.75|0
1722330900000|2024-07-30 09:15:00|10.2|8.8|10.15|8.75|10.21|8.81|10.13|8.73|0
1722331200000|2024-07-30 09:20:00|10.16|8.76|10.29|8.89|10.29|8.89|10.15|8.75|0
1722331500000|2024-07-30 09:25:00|10.28|8.88|10.33|8.93|10.33|8.93|10.25|8.85|0
1722331800000|2024-07-30 09:30:00|10.32|8.92|10.28|8.88|10.43|9.03|10.26|8.86|0
1722332100000|2024-07-30 09:35:00|10.3|8.9|10.47|9.07|10.5|9.1|10.29|8.89|0
1722332400000|2024-07-30 09:40:00|10.46|9.06|10.45|9.05|10.53|9.13|10.4|9|0
1722332700000|2024-07-30 09:45:00|10.46|9.06|10.38|8.98|10.5|9.1|10.31|8.91|0
1722333000000|2024-07-30 09:50:00|10.37|8.97|10.34|8.94|10.38|8.98|10.33|8.93|0
1722333300000|2024-07-30 09:55:00|10.33|8.93|10.32|8.92|10.33|8.93|10.25|8.85|0
1722333600000|2024-07-30 10:00:00|10.31|8.91|10.26|8.86|10.32|8.92|10.25|8.85|0
1722333900000|2024-07-30 10:05:00|10.27|8.87|10.25|8.85|10.33|8.93|10.24|8.84|0
1722334200000|2024-07-30 10:10:00|10.26|8.86|10.35|8.95|10.37|8.97|10.22|8.82|0
1722334500000|2024-07-30 10:15:00|10.31|8.91|10.23|8.83|10.37|8.97|10.23|8.83|0
1722334800000|2024-07-30 10:20:00|10.24|8.84|10.23|8.83|10.28|8.88|10.22|8.82|0
1722335100000|2024-07-30 10:25:00|10.22|8.82|10.15|8.75|10.25|8.85|10.14|8.74|0
1722335400000|2024-07-30 10:30:00|10.14|8.74|10.11|8.71|10.17|8.77|10.09|8.69|0
1722335700000|2024-07-30 10:35:00|10.12|8.72|10.11|8.71|10.16|8.76|10.09|8.69|0
1722336000000|2024-07-30 10:40:00|10.12|8.72|10.11|8.71|10.13|8.73|10.09|8.69|0
1722336300000|2024-07-30 10:45:00|10.12|8.72|10.09|8.69|10.12|8.72|10.05|8.65|0
1722336600000|2024-07-30 10:50:00|10.08|8.68|10.09|8.69|10.1|8.7|10.06|8.66|0
1722336900000|2024-07-30 10:55:00|10.13|8.73|10.15|8.75|10.19|8.79|10.1|8.7|0
1722337200000|2024-07-30 11:00:00|10.14|8.74|10.17|8.77|10.21|8.81|10.08|8.68|0
1722337500000|2024-07-30 11:05:00|10.18|8.78|10.13|8.73|10.19|8.79|10.08|8.68|0
1722337800000|2024-07-30 11:10:00|10.15|8.75|10.07|8.67|10.15|8.75|10.06|8.66|0
1722338100000|2024-07-30 11:15:00|10.06|8.66|10.17|8.77|10.2|8.8|10.06|8.66|0
1722338400000|2024-07-30 11:20:00|10.16|8.76|10.12|8.72|10.18|8.78|10.11|8.71|0
1722338700000|2024-07-30 11:25:00|10.13|8.73|10.12|8.72|10.17|8.77|10.11|8.71|0
1722339000000|2024-07-30 11:30:00|10.13|8.73|10.11|8.71|10.15|8.75|10.09|8.69|0
1722339300000|2024-07-30 11:35:00|10.1|8.7|10.03|8.63|10.1|8.7|10.03|8.63|0
1722339600000|2024-07-30 11:40:00|10.02|8.62|10.02|8.62|10.04|8.64|10.02|8.62|0
1722339900000|2024-07-30 11:45:00|10.01|8.61|10.04|8.64|10.07|8.67|10.01|8.61|0
1722340200000|2024-07-30 11:50:00|10.05|8.65|10.07|8.67|10.26|8.86|10.02|8.62|0
1722340500000|2024-07-30 11:55:00|10.06|8.66|10.11|8.71|10.12|8.72|10.03|8.63|0
1722340800000|2024-07-30 12:00:00|10.12|8.72|10.02|8.62|10.14|8.74|10.01|8.61|0
1722341100000|2024-07-30 12:05:00|10.04|8.64|9.98|8.58|10.05|8.65|9.97|8.57|0
1722341400000|2024-07-30 12:10:00|9.97|8.57|10.02|8.62|10.04|8.64|9.97|8.57|0
1722341700000|2024-07-30 12:15:00|10.03|8.63|10.09|8.69|10.09|8.69|10|8.6|0
1722342000000|2024-07-30 12:20:00|10.1|8.7|10.15|8.75|10.21|8.81|10.08|8.68|0
1722342300000|2024-07-30 12:25:00|10.14|8.74|10.13|8.73|10.15|8.75|10.1|8.7|0
1722342600000|2024-07-30 12:30:00|10.14|8.74|10.07|8.67|10.15|8.75|10.02|8.62|0
1722342900000|2024-07-30 12:35:00|10.08|8.68|10|8.6|10.1|8.7|10|8.6|0
1722343200000|2024-07-30 12:40:00|10.02|8.62|10.05|8.65|10.11|8.71|10.02|8.62|0
1722343500000|2024-07-30 12:45:00|10.06|8.66|10.13|8.73|10.16|8.76|10.06|8.66|0
1722343800000|2024-07-30 12:50:00|10.12|8.72|10.04|8.64|10.13|8.73|10.04|8.64|0
1722344100000|2024-07-30 12:55:00|10.05|8.65|10.09|8.69|10.1|8.7|10.05|8.65|0
1722344400000|2024-07-30 13:00:00|10.06|8.66|10.06|8.66|10.09|8.69|10.05|8.65|0
1722344700000|2024-07-30 13:05:00|10.07|8.67|10.07|8.67|10.09|8.69|10.05|8.65|0
1722345000000|2024-07-30 13:10:00|10.06|8.66|10.01|8.61|10.07|8.67|10.01|8.61|0
1722345300000|2024-07-30 13:15:00|10.02|8.62|9.92|8.52|10.04|8.64|9.89|8.49|0
1722345600000|2024-07-30 13:20:00|9.94|8.54|9.93|8.53|9.97|8.57|9.93|8.53|0
1722345900000|2024-07-30 13:25:00|9.96|8.56|9.9|8.5|10.02|8.62|9.87|8.47|0
1722346200000|2024-07-30 13:30:00|9.84|8.44|9.83|8.43|10.02|8.62|9.69|8.29|0
1722346500000|2024-07-30 13:35:00|9.8|8.4|9.66|8.26|9.81|8.41|9.64|8.24|0
1722346800000|2024-07-30 13:40:00|9.65|8.25|9.72|8.32|9.81|8.41|9.42|8.02|0
1722347100000|2024-07-30 13:45:00|9.73|8.33|9.78|8.38|9.89|8.49|9.7|8.3|0
1722347400000|2024-07-30 13:50:00|9.81|8.41|9.92|8.52|9.99|8.59|9.79|8.39|0
1722347700000|2024-07-30 13:55:00|9.95|8.55|9.88|8.48|10.08|8.68|9.84|8.44|0
1722348000000|2024-07-30 14:00:00|9.87|8.47|10.3|8.9|10.46|9.06|9.81|8.41|0
1722348300000|2024-07-30 14:05:00|10.32|8.92|10.1|8.7|10.32|8.92|9.92|8.52|0
1722348600000|2024-07-30 14:10:00|10.07|8.67|10.17|8.77|10.28|8.88|10.07|8.67|0
1722348900000|2024-07-30 14:15:00|10.19|8.79|10.29|8.89|10.43|9.03|10.01|8.61|0
1722349200000|2024-07-30 14:20:00|10.27|8.87|10.38|8.98|10.54|9.14|10.24|8.84|0
1722349500000|2024-07-30 14:25:00|10.36|8.96|10.47|9.07|10.5|9.1|10.28|8.88|0
1722349800000|2024-07-30 14:30:00|10.51|9.11|11.09|9.69|11.14|9.74|10.38|8.98|0
1722350100000|2024-07-30 14:35:00|11.1|9.7|11.14|9.74|11.44|10.04|11.07|9.67|0
1722350400000|2024-07-30 14:40:00|11.15|9.75|11.19|9.79|11.36|9.96|11.1|9.7|0
1722350700000|2024-07-30 14:45:00|11.17|9.77|11.17|9.77|11.21|9.81|10.97|9.57|0
1722351000000|2024-07-30 14:50:00|11.15|9.75|11.21|9.81|11.29|9.89|10.99|9.59|0
1722351300000|2024-07-30 14:55:00|11.18|9.78|11.47|10.07|11.53|10.13|11.1|9.7|0
1722351600000|2024-07-30 15:00:00|11.48|10.08|12.14|10.74|12.29|10.89|11.33|9.93|0
1722351900000|2024-07-30 15:05:00|12.11|10.71|12.27|10.87|12.53|11.11|12.11|10.71|0
1722352200000|2024-07-30 15:10:00|12.26|10.86|12.2|10.8|12.39|10.99|11.89|10.49|0
1722352500000|2024-07-30 15:15:00|12.22|10.82|11.9|10.5|12.28|10.88|11.89|10.49|0
1722352800000|2024-07-30 15:20:00|11.87|10.47|11.83|10.43|12.08|10.68|11.81|10.41|0
1722353100000|2024-07-30 15:25:00|11.84|10.44|12.05|10.65|12.05|10.65|11.78|10.38|0
1722353400000|2024-07-30 15:30:00|12.04|10.64|12.18|10.78|12.25|10.85|11.91|10.51|0
1722353700000|2024-07-30 15:35:00|12.2|10.8|12.59|11.16|12.61|11.19|12.06|10.66|0
1722354000000|2024-07-30 15:40:00|12.55|11.13|12.76|11.31|12.89|11.43|12.55|11.13|0
1722354300000|2024-07-30 15:45:00|12.8|11.35|12.79|11.34|12.91|11.45|12.6|11.17|0
1722354600000|2024-07-30 15:50:00|12.8|11.35|12.84|11.39|12.95|11.48|12.72|11.28|0
1722354900000|2024-07-30 15:55:00|12.83|11.38|12.95|11.48|12.99|11.52|12.74|11.3|0
1722355200000|2024-07-30 16:00:00|12.89|11.43|13|11.53|13.11|11.62|12.66|11.23|0
1722355500000|2024-07-30 16:05:00|12.99|11.52|12.6|11.18|13.08|11.6|12.52|11.1|0
1722355800000|2024-07-30 16:10:00|12.57|11.15|12.72|11.28|12.84|11.38|12.53|11.11|0
1722356100000|2024-07-30 16:15:00|12.76|11.32|12.76|11.32|12.95|11.49|12.69|11.25|0
1722356400000|2024-07-30 16:20:00|12.75|11.31|13.54|12.01|13.57|12.03|12.72|11.28|0
1722356700000|2024-07-30 16:25:00|13.52|11.99|13.11|11.63|13.52|11.99|13.11|11.63|0
1722357000000|2024-07-30 16:30:00|13.13|11.64|13.19|11.7|13.4|11.88|12.58|11.16|0
1722357300000|2024-07-30 16:35:00|13.18|11.69|12.86|11.4|13.31|11.8|12.77|11.33|0
1722357600000|2024-07-30 16:40:00|12.84|11.39|12.98|11.51|13.02|11.55|12.77|11.32|0
1722357900000|2024-07-30 16:45:00|12.99|11.52|13.24|11.75|13.25|11.75|12.94|11.47|0
1722358200000|2024-07-30 16:50:00|13.26|11.76|13.85|12.28|13.89|12.32|13.09|11.61|0
1722358500000|2024-07-30 16:55:00|13.83|12.26|14.72|13.06|14.72|13.06|13.72|12.17|0
1722358800000|2024-07-30 17:00:00|14.66|13|14.51|12.87|14.92|13.23|14.43|12.79|0
1722359100000|2024-07-30 17:05:00|14.57|12.92|14.1|12.51|14.62|12.97|14.1|12.51|0
1722359400000|2024-07-30 17:10:00|14.13|12.53|13.66|12.11|14.26|12.65|13.62|12.08|0
1722359700000|2024-07-30 17:15:00|13.64|12.1|13.59|12.05|13.84|12.27|13.53|12|0
1722360000000|2024-07-30 17:20:00|13.58|12.04|13.47|11.94|13.64|12.09|13.31|11.81|0
1722360300000|2024-07-30 17:25:00|13.44|11.91|13.04|11.56|13.77|12.22|13.04|11.56|0
1722360600000|2024-07-30 17:30:00|13.07|11.59|12.96|11.49|13.22|11.72|12.95|11.48|0
1722360900000|2024-07-30 17:35:00|12.99|11.52|12.77|11.32|13.07|11.59|12.67|11.24|0
1722361200000|2024-07-30 17:40:00|12.78|11.33|12.72|11.28|13|11.53|12.7|11.26|0
1722361500000|2024-07-30 17:45:00|12.73|11.29|12.63|11.2|12.92|11.46|12.63|11.2|0
1722361800000|2024-07-30 17:50:00|12.64|11.21|12.81|11.36|12.89|11.43|12.61|11.18|0
1722362100000|2024-07-30 17:55:00|12.79|11.34|12.7|11.26|12.86|11.4|12.67|11.23|0
1722362400000|2024-07-30 18:00:00|12.71|11.27|12.75|11.31|12.87|11.41|12.56|11.14|0
1722362700000|2024-07-30 18:05:00|12.74|11.3|12.43|11.02|12.75|11.31|12.38|10.98|0
1722363000000|2024-07-30 18:10:00|12.41|11.01|12.3|10.9|12.44|11.03|12.22|10.82|0
1722363300000|2024-07-30 18:15:00|12.29|10.89|12.13|10.73|12.68|11.24|11.97|10.57|0
1722363600000|2024-07-30 18:20:00|12.15|10.75|12.12|10.72|12.32|10.92|11.98|10.58|0
1722363900000|2024-07-30 18:25:00|12.16|10.76|12.36|10.96|12.55|11.13|12.14|10.74|0
1722364200000|2024-07-30 18:30:00|12.34|10.94|12.46|11.05|12.51|11.1|12.29|10.89|0
1722364500000|2024-07-30 18:35:00|12.45|11.04|12.26|10.86|12.49|11.07|12.2|10.8|0
1722364800000|2024-07-30 18:40:00|12.29|10.89|12.34|10.94|12.4|11|12.21|10.81|0
1722365100000|2024-07-30 18:45:00|12.32|10.92|12.79|11.34|12.88|11.42|12.32|10.92|0
1722365400000|2024-07-30 18:50:00|12.77|11.33|12.67|11.24|12.8|11.35|12.55|11.13|0
1722365700000|2024-07-30 18:55:00|12.65|11.22|12.64|11.21|12.89|11.43|12.63|11.2|0
1722366000000|2024-07-30 19:00:00|12.62|11.19|12.81|11.36|13.01|11.53|12.62|11.19|0
1722366300000|2024-07-30 19:05:00|12.83|11.37|12.8|11.35|12.83|11.37|12.61|11.18|0
1722366600000|2024-07-30 19:10:00|12.78|11.33|12.85|11.4|12.93|11.46|12.63|11.2|0
1722366900000|2024-07-30 19:15:00|12.88|11.42|12.53|11.11|12.88|11.42|12.5|11.09|0
1722367200000|2024-07-30 19:20:00|12.5|11.09|12.43|11.02|12.6|11.17|12.38|10.98|0
1722367500000|2024-07-30 19:25:00|12.46|11.05|12.45|11.04|12.61|11.19|12.31|10.91|0
1722367800000|2024-07-30 19:30:00|12.47|11.06|12.48|11.07|12.64|11.21|12.44|11.03|0
1722368100000|2024-07-30 19:35:00|12.49|11.08|12.59|11.17|12.67|11.23|12.38|10.98|0
1722368400000|2024-07-30 19:40:00|12.54|11.12|12.23|10.83|12.68|11.24|12.23|10.83|0
1722368700000|2024-07-30 19:45:00|12.28|10.88|11.56|10.16|12.33|10.93|11.39|9.99|0
1722369000000|2024-07-30 19:50:00|11.55|10.15|11.85|10.45|11.97|10.57|11.51|10.11|0
1722369300000|2024-07-30 19:55:00|11.88|10.48|12.63|11.2|12.71|11.27|11.61|10.21|0
1722369600000|2024-07-30 20:00:00|12.68|11.24|14.76|13.09|14.92|13.23|12.27|10.87|0
1722369900000|2024-07-30 20:05:00|14.81|13.13|14.14|12.54|14.81|13.13|13.83|12.26|0
1722370200000|2024-07-30 20:10:00|14.13|12.53|14.14|12.54|14.32|12.7|14.04|12.45|0
1722370500000|2024-07-30 20:15:00|14.25|12.45|13.79|11.99|14.32|12.52|13.79|11.99|0
1722370800000|2024-07-30 20:20:00|13.76|11.96|14.05|12.25|14.19|12.39|13.68|11.88|0
1722371100000|2024-07-30 20:25:00|14.08|12.28|13.86|12.06|14.16|12.36|13.83|12.03|0
1722371400000|2024-07-30 20:30:00|13.9|12.1|13.87|12.07|14.02|12.22|13.71|11.91|0
1722371700000|2024-07-30 20:35:00|13.86|12.06|13.46|11.66|13.89|12.09|13.46|11.66|0
1722372000000|2024-07-30 20:40:00|13.47|11.67|13.55|11.75|13.62|11.82|13.38|11.58|0
1722372300000|2024-07-30 20:45:00|13.52|11.72|13.37|11.57|13.53|11.73|13.35|11.55|0
1722372600000|2024-07-30 20:50:00|13.39|11.59|13.79|11.99|13.79|11.99|13.39|11.59|0
1722372900000|2024-07-30 20:55:00|13.82|12.02|13.72|11.92|13.94|12.14|13.56|11.76|0
1722373200000|2024-07-30 21:00:00|13.63|11.83|13.58|11.78|13.67|11.87|13.55|11.75|0
1722373500000|2024-07-30 21:05:00|13.62|11.82|13.65|11.85|13.7|11.9|13.49|11.69|0
1722373800000|2024-07-30 21:10:00|13.66|11.86|13.62|11.82|13.72|11.92|13.61|11.81|0
1722374100000|2024-07-30 21:15:00|13.63|11.83|13.71|11.91|13.71|11.91|13.61|11.81|0
1722374400000|2024-07-30 21:20:00|13.67|11.87|13.7|11.9|13.7|11.9|13.61|11.81|0
1722374700000|2024-07-30 21:25:00|13.61|11.81|13.6|11.8|13.62|11.82|13.6|11.8|0
1722375000000|2024-07-30 21:30:00|13.67|11.87|13.64|11.84|13.68|11.88|13.58|11.78|0
1722375300000|2024-07-30 21:35:00|13.59|11.79|13.52|11.72|13.62|11.82|13.52|11.72|0
1722375600000|2024-07-30 21:40:00|13.5|11.7|13.45|11.65|13.59|11.79|13.45|11.65|0
1722375900000|2024-07-30 21:45:00|13.44|11.64|13.4|11.6|13.46|11.66|13.4|11.6|0
1722376200000|2024-07-30 21:50:00|13.39|11.59|13.41|11.61|13.41|11.61|13.35|11.55|0
1722376500000|2024-07-30 21:55:00|13.4|11.6|13.57|11.77|13.68|11.88|13.38|11.58|0
1722376800000|2024-07-30 22:00:00|13.63|11.83|12.85|11.05|13.71|11.91|12.81|11.01|0
1722377100000|2024-07-30 22:05:00|12.79|10.99|12.57|10.77|12.91|11.11|12.45|10.65|0
1722377400000|2024-07-30 22:10:00|12.56|10.76|12.69|10.89|12.85|11.05|12.49|10.69|0
1722377700000|2024-07-30 22:15:00|12.68|10.88|12.59|10.79|12.69|10.89|12.49|10.69|0
1722378000000|2024-07-30 22:20:00|12.58|10.78|12.75|10.95|12.82|11.02|12.54|10.74|0
1722378300000|2024-07-30 22:25:00|12.77|10.97|12.87|11.07|12.87|11.07|12.6|10.8|0
1722378600000|2024-07-30 22:30:00|12.83|11.03|12.78|10.98|12.83|11.03|12.67|10.87|0
1722378900000|2024-07-30 22:35:00|12.79|10.99|12.75|10.95|12.84|11.04|12.7|10.9|0
1722379200000|2024-07-30 22:40:00|12.73|10.93|12.77|10.97|12.79|10.99|12.61|10.81|0
1722379500000|2024-07-30 22:45:00|12.74|10.94|12.79|10.99|12.88|11.08|12.74|10.94|0
1722379800000|2024-07-30 22:50:00|12.8|11|12.78|10.98|12.85|11.05|12.78|10.98|0
1722380100000|2024-07-30 22:55:00|12.77|10.97|12.82|11.02|12.84|11.04|12.75|10.95|0
1722380400000|2024-07-30 23:00:00|12.78|10.98|12.85|11.05|12.86|11.06|12.74|10.94|0
1722380700000|2024-07-30 23:05:00|12.84|11.04|12.77|10.97|12.86|11.06|12.76|10.96|0
1722381000000|2024-07-30 23:10:00|12.78|10.98|12.57|10.77|12.79|10.99|12.57|10.77|0
1722381300000|2024-07-30 23:15:00|12.58|10.78|12.33|10.53|12.59|10.79|12.29|10.49|0
1722381600000|2024-07-30 23:20:00|12.34|10.54|12.35|10.55|12.41|10.61|12.31|10.51|0
1722381900000|2024-07-30 23:25:00|12.34|10.54|12.33|10.53|12.38|10.58|12.31|10.51|0
1722382200000|2024-07-30 23:30:00|12.31|10.51|12.28|10.48|12.33|10.53|12.25|10.45|0
1722382500000|2024-07-30 23:35:00|12.3|10.5|12.31|10.51|12.32|10.52|12.26|10.46|0
1722382800000|2024-07-30 23:40:00|12.32|10.52|12.24|10.44|12.32|10.52|12.24|10.44|0
1722383100000|2024-07-30 23:45:00|12.25|10.45|12.11|10.31|12.35|10.55|12.08|10.28|0
1722383400000|2024-07-30 23:50:00|12.12|10.32|12.08|10.28|12.12|10.32|12.03|10.23|0
1722383700000|2024-07-30 23:55:00|12.1|10.3|12.1|10.3|12.11|10.31|12.05|10.25|0
1722384000000|2024-07-31 00:00:00|12.11|10.31|12.09|10.29|12.14|10.34|12.01|10.21|0
1722384300000|2024-07-31 00:05:00|12.08|10.28|12.17|10.37|12.21|10.41|12.06|10.26|0
1722384600000|2024-07-31 00:10:00|12.18|10.38|12.25|10.45|12.26|10.46|12.15|10.35|0
1722384900000|2024-07-31 00:15:00|12.03|10.63|12|10.6|12.04|10.64|11.95|10.55|0
1722385200000|2024-07-31 00:20:00|11.99|10.59|12.08|10.68|12.13|10.73|11.98|10.58|0
1722385500000|2024-07-31 00:25:00|12.07|10.67|12.08|10.68|12.12|10.72|11.95|10.55|0
1722385800000|2024-07-31 00:30:00|12.1|10.7|12.02|10.62|12.12|10.72|11.98|10.58|0
1722386100000|2024-07-31 00:35:00|12|10.6|11.85|10.45|12.02|10.62|11.83|10.43|0
1722386400000|2024-07-31 00:40:00|11.84|10.44|11.8|10.4|11.86|10.46|11.79|10.39|0
1722386700000|2024-07-31 00:45:00|11.79|10.39|11.76|10.36|11.88|10.48|11.74|10.34|0
1722387000000|2024-07-31 00:50:00|11.75|10.35|11.75|10.35|11.78|10.38|11.71|10.31|0
1722387300000|2024-07-31 00:55:00|11.74|10.34|11.74|10.34|11.76|10.36|11.7|10.3|0
1722387600000|2024-07-31 01:00:00|11.72|10.32|11.64|10.24|11.74|10.34|11.63|10.23|0
1722387900000|2024-07-31 01:05:00|11.66|10.26|11.78|10.38|11.78|10.38|11.64|10.24|0
1722388200000|2024-07-31 01:10:00|11.76|10.36|11.77|10.37|11.79|10.39|11.72|10.32|0
1722388500000|2024-07-31 01:15:00|11.76|10.36|11.86|10.46|11.86|10.46|11.76|10.36|0
1722388800000|2024-07-31 01:20:00|11.87|10.47|11.85|10.45|11.89|10.49|11.8|10.4|0
1722389100000|2024-07-31 01:25:00|11.84|10.44|11.8|10.4|11.88|10.48|11.75|10.35|0
1722389400000|2024-07-31 01:30:00|11.79|10.39|11.9|10.5|11.93|10.53|11.76|10.36|0
1722389700000|2024-07-31 01:35:00|11.89|10.49|11.75|10.35|11.9|10.5|11.75|10.35|0
1722390000000|2024-07-31 01:40:00|11.76|10.36|11.82|10.42|11.94|10.54|11.75|10.35|0
1722390300000|2024-07-31 01:45:00|11.81|10.41|11.73|10.33|11.89|10.49|11.71|10.31|0
1722390600000|2024-07-31 01:50:00|11.72|10.32|11.78|10.38|11.78|10.38|11.69|10.29|0
1722390900000|2024-07-31 01:55:00|11.79|10.39|11.73|10.33|11.79|10.39|11.71|10.31|0
1722391200000|2024-07-31 02:00:00|11.74|10.34|11.7|10.3|11.78|10.38|11.7|10.3|0
1722391500000|2024-07-31 02:05:00|11.69|10.29|11.65|10.25|11.74|10.34|11.6|10.2|0
1722391800000|2024-07-31 02:10:00|11.67|10.27|11.58|10.18|11.67|10.27|11.56|10.16|0
1722392100000|2024-07-31 02:15:00|11.59|10.19|11.48|10.08|11.59|10.19|11.48|10.08|0
1722392400000|2024-07-31 02:20:00|11.49|10.09|11.44|10.04|11.52|10.12|11.43|10.03|0
1722392700000|2024-07-31 02:25:00|11.43|10.03|11.35|9.95|11.43|10.03|11.33|9.93|0
1722393000000|2024-07-31 02:30:00|11.37|9.97|11.35|9.95|11.39|9.99|11.34|9.94|0
1722393300000|2024-07-31 02:35:00|11.37|9.97|11.33|9.93|11.41|10.01|11.32|9.92|0
1722393600000|2024-07-31 02:40:00|11.31|9.91|11.4|10|11.41|10.01|11.31|9.91|0
1722393900000|2024-07-31 02:45:00|11.39|9.99|11.38|9.98|11.4|10|11.36|9.96|0
1722394200000|2024-07-31 02:50:00|11.39|9.99|11.33|9.93|11.42|10.02|11.33|9.93|0
1722394500000|2024-07-31 02:55:00|11.35|9.95|11.34|9.94|11.38|9.98|11.32|9.92|0
1722394800000|2024-07-31 03:00:00|11.32|9.92|11.37|9.97|11.4|10|11.3|9.9|0
1722395100000|2024-07-31 03:05:00|11.38|9.98|11.41|10.01|11.43|10.03|11.36|9.96|0
1722395400000|2024-07-31 03:10:00|11.42|10.02|11.4|10|11.42|10.02|11.35|9.95|0
1722395700000|2024-07-31 03:15:00|11.39|9.99|11.36|9.96|11.4|10|11.35|9.95|0
1722396000000|2024-07-31 03:20:00|11.37|9.97|11.38|9.98|11.39|9.99|11.36|9.96|0
1722396300000|2024-07-31 03:25:00|11.39|9.99|11.38|9.98|11.42|10.02|11.37|9.97|0
1722396600000|2024-07-31 03:30:00|11.37|9.97|11.34|9.94|11.4|10|11.34|9.94|0
1722396900000|2024-07-31 03:35:00|11.35|9.95|11.33|9.93|11.35|9.95|11.32|9.92|0
1722397200000|2024-07-31 03:40:00|11.34|9.94|11.31|9.91|11.35|9.95|11.3|9.9|0
1722397500000|2024-07-31 03:45:00|11.33|9.93|11.32|9.92|11.36|9.96|11.32|9.92|0
1722397800000|2024-07-31 03:50:00|11.33|9.93|11.35|9.95|11.35|9.95|11.31|9.91|0
1722398100000|2024-07-31 03:55:00|11.34|9.94|11.07|9.67|11.4|10|11.05|9.65|0
1722398400000|2024-07-31 04:00:00|11.04|9.64|11.27|9.87|11.34|9.94|10.98|9.58|0
1722398700000|2024-07-31 04:05:00|11.28|9.88|11.27|9.87|11.34|9.94|11.24|9.84|0
1722399000000|2024-07-31 04:10:00|11.23|9.83|11.3|9.9|11.34|9.94|11.23|9.83|0
1722399300000|2024-07-31 04:15:00|11.29|9.89|11.29|9.89|11.35|9.95|11.23|9.83|0
1722399600000|2024-07-31 04:20:00|11.28|9.88|11.33|9.93|11.34|9.94|11.24|9.84|0
1722399900000|2024-07-31 04:25:00|11.32|9.92|11.32|9.92|11.37|9.97|11.31|9.91|0
1722400200000|2024-07-31 04:30:00|11.31|9.91|11.3|9.9|11.35|9.95|11.3|9.9|0
1722400500000|2024-07-31 04:35:00|11.28|9.88|11.28|9.88|11.32|9.92|11.28|9.88|0
1722400800000|2024-07-31 04:40:00|11.27|9.87|11.19|9.79|11.29|9.89|11.16|9.76|0
1722401100000|2024-07-31 04:45:00|11.21|9.81|11.16|9.76|11.21|9.81|11.14|9.74|0
1722401400000|2024-07-31 04:50:00|11.17|9.77|11.18|9.78|11.23|9.83|11.15|9.75|0
1722401700000|2024-07-31 04:55:00|11.17|9.77|11.21|9.81|11.29|9.89|11.17|9.77|0
1722402000000|2024-07-31 05:00:00|11.2|9.8|11.24|9.84|11.26|9.86|11.2|9.8|0
1722402300000|2024-07-31 05:05:00|11.25|9.85|11.25|9.85|11.29|9.89|11.22|9.82|0
1722402600000|2024-07-31 05:10:00|11.23|9.83|11.21|9.81|11.25|9.85|11.2|9.8|0
1722402900000|2024-07-31 05:15:00|11.22|9.82|11.17|9.77|11.26|9.86|11.17|9.77|0
1722403200000|2024-07-31 05:20:00|11.16|9.76|11.18|9.78|11.19|9.79|11.08|9.68|0
1722403500000|2024-07-31 05:25:00|11.17|9.77|11.11|9.71|11.22|9.82|11.09|9.69|0
1722403800000|2024-07-31 05:30:00|11.09|9.69|11|9.6|11.09|9.69|11|9.6|0
1722404100000|2024-07-31 05:35:00|10.99|9.59|10.84|9.44|11|9.6|10.78|9.38|0
1722404400000|2024-07-31 05:40:00|10.85|9.45|10.47|9.07|10.85|9.45|10.45|9.05|0
1722404700000|2024-07-31 05:45:00|10.46|9.06|10.36|8.96|10.5|9.1|10.31|8.91|0
1722405000000|2024-07-31 05:50:00|10.35|8.95|10.28|8.88|10.38|8.98|10.26|8.86|0
1722405300000|2024-07-31 05:55:00|10.3|8.9|10.33|8.93|10.35|8.95|10.24|8.84|0
1722405600000|2024-07-31 06:00:00|10.32|8.92|10.42|9.02|10.49|9.09|10.3|8.9|0
1722405900000|2024-07-31 06:05:00|10.46|9.06|10.53|9.13|10.56|9.16|10.4|9|0
1722406200000|2024-07-31 06:10:00|10.52|9.12|10.28|8.88|10.52|9.12|10.26|8.86|0
1722406500000|2024-07-31 06:15:00|10.27|8.87|10.17|8.77|10.3|8.9|10.15|8.75|0
1722406800000|2024-07-31 06:20:00|10.18|8.78|10.17|8.77|10.21|8.81|10.13|8.73|0
1722407100000|2024-07-31 06:25:00|10.16|8.76|10.22|8.82|10.24|8.84|10.15|8.75|0
1722407400000|2024-07-31 06:30:00|10.21|8.81|10.02|8.62|10.21|8.81|10|8.6|0
1722407700000|2024-07-31 06:35:00|10.01|8.61|10.06|8.66|10.12|8.72|10.01|8.61|0
1722408000000|2024-07-31 06:40:00|10.05|8.65|10.09|8.69|10.18|8.78|10.03|8.63|0
1722408300000|2024-07-31 06:45:00|10.1|8.7|10.06|8.66|10.1|8.7|10.04|8.64|0
1722408600000|2024-07-31 06:50:00|10.07|8.67|10.09|8.69|10.11|8.71|10.06|8.66|0
1722408900000|2024-07-31 06:55:00|10.08|8.68|10.1|8.7|10.17|8.77|10.08|8.68|0
1722409200000|2024-07-31 07:00:00|10.09|8.69|10.11|8.71|10.18|8.78|9.99|8.59|0
1722409500000|2024-07-31 07:05:00|10.12|8.72|10.12|8.72|10.22|8.82|10.12|8.72|0
1722409800000|2024-07-31 07:10:00|10.11|8.71|10.02|8.62|10.15|8.75|10.02|8.62|0
1722410100000|2024-07-31 07:15:00|10.03|8.63|9.97|8.57|10.11|8.71|9.97|8.57|0
1722410400000|2024-07-31 07:20:00|9.99|8.59|10.02|8.62|10.04|8.64|9.88|8.48|0
1722410700000|2024-07-31 07:25:00|10.03|8.63|10.02|8.62|10.04|8.64|9.93|8.53|0
1722411000000|2024-07-31 07:30:00|10|8.6|10.07|8.67|10.09|8.69|9.94|8.54|0
1722411300000|2024-07-31 07:35:00|10.05|8.65|9.96|8.56|10.06|8.66|9.94|8.54|0
1722411600000|2024-07-31 07:40:00|9.94|8.54|9.94|8.54|9.99|8.59|9.92|8.52|0
1722411900000|2024-07-31 07:45:00|9.93|8.53|9.86|8.46|9.97|8.57|9.85|8.45|0
1722412200000|2024-07-31 07:50:00|9.83|8.43|9.82|8.42|9.84|8.44|9.77|8.37|0
1722412500000|2024-07-31 07:55:00|9.83|8.43|9.76|8.36|9.85|8.45|9.76|8.36|0
1722412800000|2024-07-31 08:00:00|9.78|8.38|9.85|8.45|9.85|8.45|9.76|8.36|0
1722413100000|2024-07-31 08:05:00|9.84|8.44|10.06|8.66|10.07|8.67|9.83|8.43|0
1722413400000|2024-07-31 08:10:00|10.07|8.67|10.07|8.67|10.07|8.67|9.96|8.56|0
1722413700000|2024-07-31 08:15:00|10.06|8.66|9.96|8.56|10.07|8.67|9.95|8.55|0
1722414000000|2024-07-31 08:20:00|9.93|8.53|9.78|8.38|9.93|8.53|9.78|8.38|0
1722414300000|2024-07-31 08:25:00|9.77|8.37|9.75|8.35|9.8|8.4|9.74|8.34|0
1722414600000|2024-07-31 08:30:00|9.74|8.34|9.57|8.17|9.75|8.35|9.56|8.16|0
1722414900000|2024-07-31 08:35:00|9.58|8.18|9.51|8.11|9.58|8.18|9.48|8.08|0
1722415200000|2024-07-31 08:40:00|9.52|8.12|9.57|8.17|9.63|8.23|9.48|8.08|0
1722415500000|2024-07-31 08:45:00|9.56|8.16|9.59|8.19|9.6|8.2|9.54|8.14|0
1722415800000|2024-07-31 08:50:00|9.61|8.21|9.66|8.26|9.66|8.26|9.57|8.17|0
1722416100000|2024-07-31 08:55:00|9.67|8.27|9.68|8.28|9.73|8.33|9.63|8.23|0
1722416400000|2024-07-31 09:00:00|9.67|8.27|9.79|8.39|9.79|8.39|9.65|8.25|0
1722416700000|2024-07-31 09:05:00|9.78|8.38|9.73|8.33|9.78|8.38|9.71|8.31|0
1722417000000|2024-07-31 09:10:00|9.74|8.34|9.73|8.33|9.79|8.39|9.68|8.28|0
1722417300000|2024-07-31 09:15:00|9.74|8.34|9.72|8.32|9.79|8.39|9.69|8.29|0
1722417600000|2024-07-31 09:20:00|9.71|8.31|9.73|8.33|9.76|8.36|9.66|8.26|0
1722417900000|2024-07-31 09:25:00|9.72|8.32|9.78|8.38|9.8|8.4|9.7|8.3|0
1722418200000|2024-07-31 09:30:00|9.76|8.36|9.57|8.17|9.77|8.37|9.57|8.17|0
1722418500000|2024-07-31 09:35:00|9.58|8.18|9.6|8.2|9.62|8.22|9.57|8.17|0
1722418800000|2024-07-31 09:40:00|9.59|8.19|9.65|8.25|9.66|8.26|9.59|8.19|0
1722419100000|2024-07-31 09:45:00|9.66|8.26|9.82|8.42|9.82|8.42|9.63|8.23|0
1722419400000|2024-07-31 09:50:00|9.81|8.41|9.69|8.29|9.81|8.41|9.69|8.29|0
1722419700000|2024-07-31 09:55:00|9.68|8.28|9.7|8.3|9.75|8.35|9.68|8.28|0
1722420000000|2024-07-31 10:00:00|9.71|8.31|9.59|8.19|9.75|8.35|9.59|8.19|0
1722420300000|2024-07-31 10:05:00|9.57|8.17|9.58|8.18|9.61|8.21|9.55|8.15|0
1722420600000|2024-07-31 10:10:00|9.57|8.17|9.58|8.18|9.61|8.21|9.54|8.14|0
1722420900000|2024-07-31 10:15:00|9.59|8.19|9.62|8.22|9.63|8.23|9.56|8.16|0
1722421200000|2024-07-31 10:20:00|9.63|8.23|9.57|8.17|9.63|8.23|9.54|8.14|0
1722421500000|2024-07-31 10:25:00|9.58|8.18|9.57|8.17|9.64|8.24|9.56|8.16|0
1722421800000|2024-07-31 10:30:00|9.56|8.16|9.58|8.18|9.61|8.21|9.56|8.16|0
1722422100000|2024-07-31 10:35:00|9.57|8.17|9.57|8.17|9.59|8.19|9.55|8.15|0
1722422400000|2024-07-31 10:40:00|9.56|8.16|9.54|8.14|9.57|8.17|9.54|8.14|0
1722422700000|2024-07-31 10:45:00|9.56|8.16|9.54|8.14|9.6|8.2|9.53|8.13|0
1722423000000|2024-07-31 10:50:00|9.55|8.15|9.53|8.13|9.59|8.19|9.53|8.13|0
1722423300000|2024-07-31 10:55:00|9.54|8.14|9.47|8.07|9.54|8.14|9.45|8.05|0
1722423600000|2024-07-31 11:00:00|9.51|8.11|9.64|8.24|9.65|8.25|9.5|8.1|0
1722423900000|2024-07-31 11:05:00|9.63|8.23|9.62|8.22|9.64|8.24|9.56|8.16|0
1722424200000|2024-07-31 11:10:00|9.61|8.21|10.59|9.19|12.24|10.84|9.58|8.18|0
1722424500000|2024-07-31 11:15:00|10.58|9.18|10.54|9.14|10.59|9.19|10.51|9.11|0
1722424800000|2024-07-31 11:20:00|10.55|9.15|10.49|9.09|10.58|9.18|10.48|9.08|0
1722425100000|2024-07-31 11:25:00|10.5|9.1|10.53|9.13|10.54|9.14|10.5|9.1|0
1722425400000|2024-07-31 11:30:00|10.52|9.12|10.6|9.2|10.6|9.2|10.52|9.12|0
1722425700000|2024-07-31 11:35:00|10.58|9.18|10.59|9.19|10.62|9.22|10.54|9.14|0
1722426000000|2024-07-31 11:40:00|10.58|9.18|10.5|9.1|10.61|9.21|10.5|9.1|0
1722426300000|2024-07-31 11:45:00|10.49|9.09|10.41|9.01|10.56|9.16|10.39|8.99|0
1722426600000|2024-07-31 11:50:00|10.4|9|10.4|9|10.42|9.02|10.34|8.94|0
1722426900000|2024-07-31 11:55:00|10.41|9.01|10.46|9.06|10.46|9.06|10.34|8.94|0
1722427200000|2024-07-31 12:00:00|10.44|9.04|10.4|9|10.52|9.12|10.39|8.99|0
1722427500000|2024-07-31 12:05:00|10.42|9.02|10.39|8.99|10.45|9.05|10.38|8.98|0
1722427800000|2024-07-31 12:10:00|10.38|8.98|10.36|8.96|10.41|9.01|10.35|8.95|0
1722428100000|2024-07-31 12:15:00|10.37|8.97|10.09|8.69|10.39|8.99|10.06|8.66|0
1722428400000|2024-07-31 12:20:00|10.08|8.68|10.12|8.72|10.13|8.73|10.07|8.67|0
1722428700000|2024-07-31 12:25:00|10.13|8.73|10.13|8.73|10.15|8.75|10.02|8.62|0
1722429000000|2024-07-31 12:30:00|9.95|8.55|9.97|8.57|10.15|8.75|9.91|8.51|0
1722429300000|2024-07-31 12:35:00|9.98|8.58|10.09|8.69|10.12|8.72|9.94|8.54|0
1722429600000|2024-07-31 12:40:00|10.08|8.68|9.79|8.39|10.08|8.68|9.77|8.37|0
1722429900000|2024-07-31 12:45:00|9.78|8.38|9.74|8.34|9.82|8.42|9.7|8.3|0
1722430200000|2024-07-31 12:50:00|9.75|8.35|9.75|8.35|9.77|8.37|9.68|8.28|0
1722430500000|2024-07-31 12:55:00|9.74|8.34|9.78|8.38|9.78|8.38|9.7|8.3|0
1722430800000|2024-07-31 13:00:00|9.77|8.37|9.71|8.31|9.8|8.4|9.71|8.31|0
1722431100000|2024-07-31 13:05:00|9.72|8.32|9.55|8.15|9.76|8.36|9.51|8.11|0
1722431400000|2024-07-31 13:10:00|9.56|8.16|9.56|8.16|9.58|8.18|9.51|8.11|0
1722431700000|2024-07-31 13:15:00|9.57|8.17|9.6|8.2|9.68|8.28|9.55|8.15|0
1722432000000|2024-07-31 13:20:00|9.61|8.21|9.69|8.29|9.69|8.29|9.59|8.19|0
1722432300000|2024-07-31 13:25:00|9.71|8.31|9.68|8.28|9.78|8.38|9.6|8.2|0
1722432600000|2024-07-31 13:30:00|9.61|8.21|10.11|8.71|10.11|8.71|9.59|8.19|0
1722432900000|2024-07-31 13:35:00|10.07|8.67|9.8|8.4|10.35|8.95|9.76|8.36|0
1722433200000|2024-07-31 13:40:00|9.79|8.39|10.15|8.75|10.19|8.79|9.54|8.14|0
1722433500000|2024-07-31 13:45:00|10.09|8.69|9.86|8.46|10.11|8.71|9.76|8.36|0
1722433800000|2024-07-31 13:50:00|9.85|8.45|9.95|8.55|10.09|8.69|9.71|8.31|0
1722434100000|2024-07-31 13:55:00|9.96|8.56|9.91|8.51|10.13|8.73|9.84|8.44|0
1722434400000|2024-07-31 14:00:00|9.89|8.49|9.78|8.38|9.97|8.57|9.61|8.21|0
1722434700000|2024-07-31 14:05:00|9.77|8.37|9.51|8.11|9.77|8.37|9.51|8.11|0
1722435000000|2024-07-31 14:10:00|9.5|8.1|9.43|8.03|9.56|8.16|9.34|7.94|0
1722435300000|2024-07-31 14:15:00|9.42|8.02|9.15|7.75|9.43|8.03|9.13|7.73|0
1722435600000|2024-07-31 14:20:00|9.16|7.76|9.19|7.79|9.3|7.9|9.12|7.72|0
1722435900000|2024-07-31 14:25:00|9.18|7.78|9.22|7.82|9.35|7.95|9.16|7.76|0
1722436200000|2024-07-31 14:30:00|9.23|7.83|9.02|7.62|9.82|8.42|9|7.6|0
1722436500000|2024-07-31 14:35:00|9.01|7.61|9|7.6|9.1|7.7|8.96|7.56|0
1722436800000|2024-07-31 14:40:00|8.99|7.59|9.23|7.83|9.23|7.83|8.99|7.59|0
1722437100000|2024-07-31 14:45:00|9.2|7.8|9.24|7.84|9.3|7.9|9.09|7.69|0
1722437400000|2024-07-31 14:50:00|9.25|7.85|9.59|8.19|9.63|8.23|9.25|7.85|0
1722437700000|2024-07-31 14:55:00|9.6|8.2|9.24|7.84|9.6|8.2|9.21|7.81|0
1722438000000|2024-07-31 15:00:00|9.26|7.86|9.25|7.85|9.31|7.91|9.17|7.77|0
1722438300000|2024-07-31 15:05:00|9.24|7.84|9.18|7.78|9.28|7.88|9.1|7.7|0
1722438600000|2024-07-31 15:10:00|9.17|7.77|9.11|7.71|9.26|7.86|9.11|7.71|0
1722438900000|2024-07-31 15:15:00|9.09|7.69|9.07|7.67|9.19|7.79|9.06|7.66|0
1722439200000|2024-07-31 15:20:00|9.06|7.66|9.09|7.69|9.2|7.8|9.05|7.65|0
1722439500000|2024-07-31 15:25:00|9.08|7.68|9.02|7.62|9.1|7.7|8.98|7.58|0
1722439800000|2024-07-31 15:30:00|9.01|7.61|8.78|7.38|9.02|7.62|8.62|7.22|0
1722440100000|2024-07-31 15:35:00|8.76|7.36|8.82|7.42|8.92|7.52|8.76|7.36|0
1722440400000|2024-07-31 15:40:00|8.85|7.45|8.81|7.41|8.92|7.52|8.74|7.34|0
1722440700000|2024-07-31 15:45:00|8.82|7.42|8.84|7.44|8.89|7.49|8.79|7.39|0
1722441000000|2024-07-31 15:50:00|8.85|7.45|9.04|7.64|9.08|7.68|8.85|7.45|0
1722441300000|2024-07-31 15:55:00|9.05|7.65|9.05|7.65|9.19|7.79|9|7.6|0
1722441600000|2024-07-31 16:00:00|9.06|7.66|9.06|7.66|9.08|7.68|8.88|7.48|0
1722441900000|2024-07-31 16:05:00|9.07|7.67|9.06|7.66|9.15|7.75|9.01|7.61|0
1722442200000|2024-07-31 16:10:00|9.05|7.65|8.94|7.54|9.11|7.71|8.93|7.53|0
1722442500000|2024-07-31 16:15:00|8.93|7.53|8.99|7.59|9.01|7.61|8.91|7.51|0
1722442800000|2024-07-31 16:20:00|9|7.6|9.03|7.63|9.03|7.63|8.92|7.52|0
1722443100000|2024-07-31 16:25:00|9.04|7.64|9.11|7.71|9.19|7.79|9.04|7.64|0
1722443400000|2024-07-31 16:30:00|9.13|7.73|9.05|7.65|9.19|7.79|9.01|7.61|0
1722443700000|2024-07-31 16:35:00|9.06|7.66|9.12|7.72|9.18|7.78|9.06|7.66|0
1722444000000|2024-07-31 16:40:00|9.14|7.74|9.07|7.67|9.18|7.78|9.07|7.67|0
1722444300000|2024-07-31 16:45:00|9.08|7.68|9|7.6|9.09|7.69|8.98|7.58|0
1722444600000|2024-07-31 16:50:00|9.01|7.61|9.15|7.75|9.18|7.78|8.95|7.55|0
1722444900000|2024-07-31 16:55:00|9.14|7.74|9.25|7.85|9.27|7.87|9.09|7.69|0
1722445200000|2024-07-31 17:00:00|9.24|7.84|9.06|7.66|9.31|7.91|9.05|7.65|0
1722445500000|2024-07-31 17:05:00|9.05|7.65|8.64|7.24|9.07|7.67|8.41|7.01|0
1722445800000|2024-07-31 17:10:00|8.68|7.28|8.75|7.35|8.8|7.4|8.54|7.14|0
1722446100000|2024-07-31 17:15:00|8.74|7.34|8.75|7.35|8.83|7.43|8.71|7.31|0
1722446400000|2024-07-31 17:20:00|8.74|7.34|8.86|7.46|8.86|7.46|8.7|7.3|0
1722446700000|2024-07-31 17:25:00|8.87|7.47|8.95|7.55|9.11|7.71|8.86|7.46|0
1722447000000|2024-07-31 17:30:00|8.97|7.57|9.4|8|9.45|8.05|8.97|7.57|0
1722447300000|2024-07-31 17:35:00|9.41|8.01|9.3|7.9|9.41|8.01|9.23|7.83|0
1722447600000|2024-07-31 17:40:00|9.31|7.91|9.21|7.81|9.64|8.24|9.04|7.64|0
1722447900000|2024-07-31 17:45:00|9.22|7.82|9.03|7.63|9.24|7.84|9.03|7.63|0
1722448200000|2024-07-31 17:50:00|9.04|7.64|8.75|7.35|9.04|7.64|8.72|7.32|0
1722448500000|2024-07-31 17:55:00|8.76|7.36|8.92|7.52|9.01|7.61|8.76|7.36|0
1722448800000|2024-07-31 18:00:00|8.91|7.51|8.9|7.5|9.22|7.82|8.87|7.47|0
1722449100000|2024-07-31 18:05:00|8.91|7.51|8.82|7.42|8.91|7.51|8.6|7.2|0
1722449400000|2024-07-31 18:10:00|8.81|7.41|8.69|7.29|8.85|7.45|8.65|7.25|0
1722449700000|2024-07-31 18:15:00|8.67|7.27|8.55|7.15|8.74|7.34|8.53|7.13|0
1722450000000|2024-07-31 18:20:00|8.56|7.16|8.58|7.18|8.68|7.28|8.53|7.13|0
1722450300000|2024-07-31 18:25:00|8.56|7.16|8.64|7.24|8.68|7.28|8.54|7.14|0
1722450600000|2024-07-31 18:30:00|8.62|7.22|8.35|6.95|8.63|7.23|8.16|6.76|0
1722450900000|2024-07-31 18:35:00|8.34|6.94|8.48|7.08|8.83|7.43|8.33|6.93|0
1722451200000|2024-07-31 18:40:00|8.49|7.09|8.08|6.68|8.5|7.1|8.07|6.67|0
1722451500000|2024-07-31 18:45:00|8.07|6.67|7.89|6.49|8.86|7.46|7.89|6.49|0
1722451800000|2024-07-31 18:50:00|7.91|6.51|8|6.6|8.07|6.67|7.83|6.43|0
1722452100000|2024-07-31 18:55:00|7.99|6.59|7.95|6.55|8.12|6.72|7.89|6.49|0
1722452400000|2024-07-31 19:00:00|7.96|6.56|8.21|6.81|8.22|6.82|7.85|6.45|0
1722452700000|2024-07-31 19:05:00|8.23|6.83|8.25|6.85|8.28|6.88|8.05|6.65|0
1722453000000|2024-07-31 19:10:00|8.23|6.83|7.97|6.57|8.33|6.93|7.76|6.36|0
1722453300000|2024-07-31 19:15:00|7.96|6.56|8.49|7.09|8.52|7.12|7.7|6.3|0
1722453600000|2024-07-31 19:20:00|8.5|7.1|8.64|7.24|8.64|7.24|8.12|6.72|0
1722453900000|2024-07-31 19:25:00|8.62|7.22|8.88|7.48|9.04|7.64|8.53|7.13|0
1722454200000|2024-07-31 19:30:00|8.92|7.52|8.63|7.23|9.03|7.63|8.54|7.14|0
1722454500000|2024-07-31 19:35:00|8.65|7.25|8.44|7.04|8.65|7.25|8.26|6.86|0
1722454800000|2024-07-31 19:40:00|8.46|7.06|8.14|6.74|8.57|7.17|8.09|6.69|0
1722455100000|2024-07-31 19:45:00|8.18|6.78|8.47|7.07|8.6|7.2|8.07|6.67|0
1722455400000|2024-07-31 19:50:00|8.54|7.14|8.67|7.27|9.09|7.69|8.26|6.86|0
1722455700000|2024-07-31 19:55:00|8.63|7.23|8.88|7.48|8.91|7.51|8.53|7.13|0
1722456000000|2024-07-31 20:00:00|8.85|7.45|8.53|7.13|8.85|7.45|8.34|6.94|0
1722456300000|2024-07-31 20:05:00|8.51|7.11|8.22|6.82|8.51|7.11|7.93|6.53|0
1722456600000|2024-07-31 20:10:00|8.24|6.84|8.46|7.06|8.53|7.13|8.22|6.82|0
1722456900000|2024-07-31 20:15:00|8.65|6.85|8.68|6.88|8.69|6.89|8.49|6.69|0
1722457200000|2024-07-31 20:20:00|8.69|6.89|8.66|6.86|8.7|6.9|8.55|6.75|0
1722457500000|2024-07-31 20:25:00|8.67|6.87|8.53|6.73|8.7|6.9|8.49|6.69|0
1722457800000|2024-07-31 20:30:00|8.52|6.72|8.46|6.66|8.52|6.72|8.36|6.56|0
1722458100000|2024-07-31 20:35:00|8.47|6.67|8.48|6.68|8.49|6.69|8.42|6.62|0
1722458400000|2024-07-31 20:40:00|8.47|6.67|8.46|6.66|8.51|6.71|8.41|6.61|0
1722458700000|2024-07-31 20:45:00|8.45|6.65|8.51|6.71|8.53|6.73|8.45|6.65|0
1722459000000|2024-07-31 20:50:00|8.52|6.72|8.53|6.73|8.53|6.73|8.48|6.68|0
1722459300000|2024-07-31 20:55:00|8.52|6.72|8.53|6.73|8.61|6.81|8.5|6.7|0
1722459600000|2024-07-31 21:00:00|8.54|6.74|8.53|6.73|8.54|6.74|8.53|6.73|0
1722459900000|2024-07-31 21:05:00|8.55|6.75|8.52|6.72|8.56|6.76|8.51|6.71|0
1722460200000|2024-07-31 21:10:00|8.51|6.71|8.52|6.72|8.52|6.72|8.49|6.69|0
1722460500000|2024-07-31 21:15:00|8.51|6.71|8.51|6.71|8.53|6.73|8.5|6.7|0
1722460800000|2024-07-31 21:20:00|8.5|6.7|8.49|6.69|8.52|6.72|8.49|6.69|0
1722461100000|2024-07-31 21:25:00|8.5|6.7|8.52|6.72|8.53|6.73|8.48|6.68|0
1722461400000|2024-07-31 21:30:00|8.51|6.71|8.52|6.72|8.52|6.72|8.51|6.71|0
1722461700000|2024-07-31 21:35:00|8.53|6.73|8.53|6.73|8.56|6.76|8.51|6.71|0
1722462000000|2024-07-31 21:40:00|8.5|6.7|8.51|6.71|8.54|6.74|8.47|6.67|0
1722462300000|2024-07-31 21:45:00|8.5|6.7|8.49|6.69|8.5|6.7|8.49|6.69|0
1722462600000|2024-07-31 21:50:00|8.47|6.67|8.45|6.65|8.47|6.67|8.42|6.62|0
1722462900000|2024-07-31 21:55:00|8.42|6.62|8.44|6.64|8.48|6.68|8.42|6.62|0
1722463200000|2024-07-31 22:00:00|8.37|6.57|8.12|6.32|8.41|6.61|8.12|6.32|0
1722463500000|2024-07-31 22:05:00|8.14|6.34|8.06|6.26|8.14|6.34|8.03|6.23|0
1722463800000|2024-07-31 22:10:00|8.07|6.27|8.1|6.3|8.16|6.36|8.07|6.27|0
1722464100000|2024-07-31 22:15:00|8.08|6.28|8.09|6.29|8.13|6.33|8.04|6.24|0
1722464400000|2024-07-31 22:20:00|8.1|6.3|8.09|6.29|8.12|6.32|8.06|6.26|0
1722464700000|2024-07-31 22:25:00|8.1|6.3|8.11|6.31|8.18|6.38|8.08|6.28|0
1722465000000|2024-07-31 22:30:00|8.13|6.33|8.15|6.35|8.17|6.37|8.12|6.32|0
1722465300000|2024-07-31 22:35:00|8.14|6.34|8.23|6.43|8.27|6.47|8.05|6.25|0
1722465600000|2024-07-31 22:40:00|8.19|6.39|8.14|6.34|8.21|6.41|8.12|6.32|0
1722465900000|2024-07-31 22:45:00|8.13|6.33|8.14|6.34|8.14|6.34|8.11|6.31|0
1722466200000|2024-07-31 22:50:00|8.13|6.33|8.06|6.26|8.14|6.34|7.99|6.19|0
1722466500000|2024-07-31 22:55:00|8.04|6.24|8.05|6.25|8.11|6.31|8.04|6.24|0
1722466800000|2024-07-31 23:00:00|8.04|6.24|8.04|6.24|8.05|6.25|8.01|6.21|0
1722467100000|2024-07-31 23:05:00|8.07|6.27|8.04|6.24|8.09|6.29|8.04|6.24|0
1722467400000|2024-07-31 23:10:00|8.03|6.23|7.94|6.14|8.03|6.23|7.93|6.13|0
1722467700000|2024-07-31 23:15:00|7.93|6.13|7.88|6.08|7.95|6.15|7.84|6.04|0
1722468000000|2024-07-31 23:20:00|7.89|6.09|7.93|6.13|7.93|6.13|7.87|6.07|0
1722468300000|2024-07-31 23:25:00|7.92|6.12|7.86|6.06|7.95|6.15|7.84|6.04|0
1722468600000|2024-07-31 23:30:00|7.87|6.07|7.86|6.06|7.88|6.08|7.83|6.03|0
1722468900000|2024-07-31 23:35:00|7.85|6.05|7.82|6.02|7.85|6.05|7.81|6.01|0
1722469200000|2024-07-31 23:40:00|7.81|6.01|7.83|6.03|7.85|6.05|7.81|6.01|0
1722469500000|2024-07-31 23:45:00|7.81|6.01|7.88|6.08|7.89|6.09|7.81|6.01|0
1722469800000|2024-07-31 23:50:00|7.87|6.07|7.88|6.08|7.88|6.08|7.82|6.02|0
1722470100000|2024-07-31 23:55:00|7.87|6.07|7.88|6.08|7.9|6.1|7.86|6.06|0
1722470400000|2024-08-01 00:00:00|7.87|6.07|7.79|5.99|7.92|6.12|7.74|5.94|0
1722470700000|2024-08-01 00:05:00|7.78|5.98|7.77|5.97|7.82|6.02|7.77|5.97|0
1722471000000|2024-08-01 00:10:00|7.76|5.96|7.67|5.87|7.78|5.98|7.65|5.85|0
1722471300000|2024-08-01 00:15:00|7.47|6.07|7.53|6.13|7.57|6.17|7.47|6.07|0
1722471600000|2024-08-01 00:20:00|7.52|6.12|7.46|6.06|7.54|6.14|7.45|6.05|0
1722471900000|2024-08-01 00:25:00|7.47|6.07|7.51|6.11|7.54|6.14|7.47|6.07|0
1722472200000|2024-08-01 00:30:00|7.52|6.12|7.58|6.18|7.62|6.22|7.49|6.09|0
1722472500000|2024-08-01 00:35:00|7.59|6.19|8.22|6.82|8.27|6.87|7.55|6.15|0
1722472800000|2024-08-01 00:40:00|8.23|6.83|8.1|6.7|8.27|6.87|8.09|6.69|0
1722473100000|2024-08-01 00:45:00|8.09|6.69|8.15|6.75|8.17|6.77|8.09|6.69|0
1722473400000|2024-08-01 00:50:00|8.17|6.77|8.22|6.82|8.22|6.82|8.15|6.75|0
1722473700000|2024-08-01 00:55:00|8.21|6.81|8.35|6.95|8.38|6.98|8.17|6.77|0
1722474000000|2024-08-01 01:00:00|8.36|6.96|8.27|6.87|8.38|6.98|8.22|6.82|0
1722474300000|2024-08-01 01:05:00|8.28|6.88|8.39|6.99|8.39|6.99|8.25|6.85|0
1722474600000|2024-08-01 01:10:00|8.4|7|8.32|6.92|8.46|7.06|8.31|6.91|0
1722474900000|2024-08-01 01:15:00|8.33|6.93|8.33|6.93|8.37|6.97|8.32|6.92|0
1722475200000|2024-08-01 01:20:00|8.32|6.92|8.22|6.82|8.32|6.92|8.22|6.82|0
1722475500000|2024-08-01 01:25:00|8.23|6.83|8.37|6.97|8.37|6.97|8.22|6.82|0
1722475800000|2024-08-01 01:30:00|8.33|6.93|8.28|6.88|8.35|6.95|8.22|6.82|0
1722476100000|2024-08-01 01:35:00|8.27|6.87|8.29|6.89|8.35|6.95|8.24|6.84|0
1722476400000|2024-08-01 01:40:00|8.3|6.9|8.3|6.9|8.33|6.93|8.25|6.85|0
1722476700000|2024-08-01 01:45:00|8.29|6.89|8.34|6.94|8.43|7.03|8.28|6.88|0
1722477000000|2024-08-01 01:50:00|8.35|6.95|8.34|6.94|8.4|7|8.31|6.91|0
1722477300000|2024-08-01 01:55:00|8.33|6.93|8.3|6.9|8.34|6.94|8.28|6.88|0
1722477600000|2024-08-01 02:00:00|8.29|6.89|8.35|6.95|8.36|6.96|8.29|6.89|0
1722477900000|2024-08-01 02:05:00|8.36|6.96|8.29|6.89|8.38|6.98|8.28|6.88|0
1722478200000|2024-08-01 02:10:00|8.3|6.9|8.35|6.95|8.39|6.99|8.29|6.89|0
1722478500000|2024-08-01 02:15:00|8.36|6.96|8.29|6.89|8.38|6.98|8.29|6.89|0
1722478800000|2024-08-01 02:20:00|8.28|6.88|8.15|6.75|8.28|6.88|8.14|6.74|0
1722479100000|2024-08-01 02:25:00|8.16|6.76|8.14|6.74|8.16|6.76|8.12|6.72|0
1722479400000|2024-08-01 02:30:00|8.16|6.76|8.18|6.78|8.21|6.81|8.14|6.74|0
1722479700000|2024-08-01 02:35:00|8.19|6.79|8.08|6.68|8.19|6.79|8.08|6.68|0
1722480000000|2024-08-01 02:40:00|8.09|6.69|8.05|6.65|8.12|6.72|8.04|6.64|0
1722480300000|2024-08-01 02:45:00|8.04|6.64|8.04|6.64|8.04|6.64|8|6.6|0
1722480600000|2024-08-01 02:50:00|8.03|6.63|8.07|6.67|8.11|6.71|8.03|6.63|0
1722480900000|2024-08-01 02:55:00|8.06|6.66|8.05|6.65|8.11|6.71|8.03|6.63|0
1722481200000|2024-08-01 03:00:00|8.06|6.66|8.06|6.66|8.1|6.7|8.06|6.66|0
1722481500000|2024-08-01 03:05:00|8.05|6.65|8.03|6.63|8.06|6.66|8.02|6.62|0
1722481800000|2024-08-01 03:10:00|8.02|6.62|8.07|6.67|8.07|6.67|8.01|6.61|0
1722482100000|2024-08-01 03:15:00|8.08|6.68|8.05|6.65|8.08|6.68|8.03|6.63|0
1722482400000|2024-08-01 03:20:00|8.04|6.64|8.02|6.62|8.06|6.66|8.02|6.62|0
1722482700000|2024-08-01 03:25:00|8.03|6.63|7.98|6.58|8.03|6.63|7.97|6.57|0
1722483000000|2024-08-01 03:30:00|7.97|6.57|7.97|6.57|8.02|6.62|7.97|6.57|0
1722483300000|2024-08-01 03:35:00|7.98|6.58|8.04|6.64|8.04|6.64|7.97|6.57|0
1722483600000|2024-08-01 03:40:00|8.05|6.65|8.01|6.61|8.06|6.66|8.01|6.61|0
1722483900000|2024-08-01 03:45:00|8.02|6.62|8.01|6.61|8.04|6.64|7.99|6.59|0
1722484200000|2024-08-01 03:50:00|8|6.6|8|6.6|8.05|6.65|7.99|6.59|0
1722484500000|2024-08-01 03:55:00|8.01|6.61|7.95|6.55|8.01|6.61|7.93|6.53|0
1722484800000|2024-08-01 04:00:00|7.94|6.54|8|6.6|8.01|6.61|7.94|6.54|0
1722485100000|2024-08-01 04:05:00|7.99|6.59|7.98|6.58|8|6.6|7.96|6.56|0
1722485400000|2024-08-01 04:10:00|7.99|6.59|7.98|6.58|7.99|6.59|7.96|6.56|0
1722485700000|2024-08-01 04:15:00|7.97|6.57|7.96|6.56|7.98|6.58|7.93|6.53|0
1722486000000|2024-08-01 04:20:00|7.95|6.55|7.94|6.54|7.97|6.57|7.94|6.54|0
1722486300000|2024-08-01 04:25:00|7.95|6.55|7.97|6.57|7.97|6.57|7.94|6.54|0
1722486600000|2024-08-01 04:30:00|7.98|6.58|7.99|6.59|8|6.6|7.96|6.56|0
1722486900000|2024-08-01 04:35:00|8|6.6|8.02|6.62|8.02|6.62|7.96|6.56|0
1722487200000|2024-08-01 04:40:00|8.03|6.63|8.04|6.64|8.06|6.66|8.02|6.62|0
1722487500000|2024-08-01 04:45:00|8.05|6.65|8.01|6.61|8.05|6.65|7.99|6.59|0
1722487800000|2024-08-01 04:50:00|8.02|6.62|8.03|6.63|8.05|6.65|8|6.6|0
1722488100000|2024-08-01 04:55:00|8.02|6.62|7.99|6.59|8.03|6.63|7.98|6.58|0
1722488400000|2024-08-01 05:00:00|7.98|6.58|8.07|6.67|8.09|6.69|7.97|6.57|0
1722488700000|2024-08-01 05:05:00|8.06|6.66|8|6.6|8.06|6.66|8|6.6|0
1722489000000|2024-08-01 05:10:00|8.01|6.61|7.99|6.59|8.03|6.63|7.96|6.56|0
1722489300000|2024-08-01 05:15:00|8|6.6|7.97|6.57|8.02|6.62|7.96|6.56|0
1722489600000|2024-08-01 05:20:00|7.98|6.58|7.99|6.59|8|6.6|7.95|6.55|0
1722489900000|2024-08-01 05:25:00|7.98|6.58|7.98|6.58|8|6.6|7.96|6.56|0
1722490200000|2024-08-01 05:30:00|7.97|6.57|7.95|6.55|8.01|6.61|7.95|6.55|0
1722490500000|2024-08-01 05:35:00|7.94|6.54|7.94|6.54|7.97|6.57|7.92|6.52|0
1722490800000|2024-08-01 05:40:00|7.95|6.55|7.92|6.52|7.97|6.57|7.89|6.49|0
1722491100000|2024-08-01 05:45:00|7.91|6.51|7.9|6.5|7.94|6.54|7.9|6.5|0
1722491400000|2024-08-01 05:50:00|7.91|6.51|7.87|6.47|7.92|6.52|7.87|6.47|0
1722491700000|2024-08-01 05:55:00|7.86|6.46|7.79|6.39|7.88|6.48|7.79|6.39|0
1722492000000|2024-08-01 06:00:00|7.82|6.42|8.16|6.76|8.19|6.79|7.82|6.42|0
1722492300000|2024-08-01 06:05:00|8.17|6.77|8.29|6.89|8.36|6.96|8.15|6.75|0
1722492600000|2024-08-01 06:10:00|8.27|6.87|8.24|6.84|8.34|6.94|8.23|6.83|0
1722492900000|2024-08-01 06:15:00|8.25|6.85|8.27|6.87|8.3|6.9|8.21|6.81|0
1722493200000|2024-08-01 06:20:00|8.26|6.86|8.25|6.85|8.31|6.91|8.25|6.85|0
1722493500000|2024-08-01 06:25:00|8.26|6.86|8.25|6.85|8.27|6.87|8.21|6.81|0
1722493800000|2024-08-01 06:30:00|8.22|6.82|8.2|6.8|8.22|6.82|8.13|6.73|0
1722494100000|2024-08-01 06:35:00|8.21|6.81|8.17|6.77|8.23|6.83|8.16|6.76|0
1722494400000|2024-08-01 06:40:00|8.16|6.76|8.15|6.75|8.24|6.84|8.15|6.75|0
1722494700000|2024-08-01 06:45:00|8.14|6.74|8.17|6.77|8.19|6.79|8.14|6.74|0
1722495000000|2024-08-01 06:50:00|8.18|6.78|8.28|6.88|8.29|6.89|8.17|6.77|0
1722495300000|2024-08-01 06:55:00|8.29|6.89|8.46|7.06|8.49|7.09|8.29|6.89|0
1722495600000|2024-08-01 07:00:00|8.47|7.07|8.35|6.95|8.47|7.07|8.33|6.93|0
1722495900000|2024-08-01 07:05:00|8.36|6.96|8.17|6.77|8.36|6.96|8.16|6.76|0
1722496200000|2024-08-01 07:10:00|8.19|6.79|8.01|6.61|8.26|6.86|7.95|6.55|0
1722496500000|2024-08-01 07:15:00|8|6.6|8.08|6.68|8.47|7.07|7.97|6.57|0
1722496800000|2024-08-01 07:20:00|8.06|6.66|8.07|6.67|8.14|6.74|8.05|6.65|0
1722497100000|2024-08-01 07:25:00|8.08|6.68|8.24|6.84|8.26|6.86|8.07|6.67|0
1722497400000|2024-08-01 07:30:00|8.25|6.85|8.29|6.89|8.35|6.95|8.22|6.82|0
1722497700000|2024-08-01 07:35:00|8.28|6.88|8.2|6.8|8.29|6.89|8.19|6.79|0
1722498000000|2024-08-01 07:40:00|8.21|6.81|8.19|6.79|8.35|6.95|8.19|6.79|0
1722498300000|2024-08-01 07:45:00|8.2|6.8|8.22|6.82|8.31|6.91|8.16|6.76|0
1722498600000|2024-08-01 07:50:00|8.21|6.81|8.41|7.01|8.43|7.03|8.16|6.76|0
1722498900000|2024-08-01 07:55:00|8.4|7|8.47|7.07|8.53|7.13|8.36|6.96|0
1722499200000|2024-08-01 08:00:00|8.46|7.06|8.5|7.1|8.57|7.17|8.43|7.03|0
1722499500000|2024-08-01 08:05:00|8.52|7.12|8.75|7.35|8.76|7.36|8.52|7.12|0
1722499800000|2024-08-01 08:10:00|8.74|7.34|8.95|7.55|9.07|7.67|8.73|7.33|0
1722500100000|2024-08-01 08:15:00|8.97|7.57|8.86|7.46|8.97|7.57|8.73|7.33|0
1722500400000|2024-08-01 08:20:00|8.88|7.48|8.89|7.49|9.03|7.63|8.81|7.41|0
1722500700000|2024-08-01 08:25:00|8.92|7.52|8.77|7.37|9|7.6|8.77|7.37|0
1722501000000|2024-08-01 08:30:00|8.8|7.4|8.86|7.46|9.03|7.63|8.32|6.92|0
1722501300000|2024-08-01 08:35:00|8.87|7.47|9.1|7.7|9.13|7.73|8.84|7.44|0
1722501600000|2024-08-01 08:40:00|9.09|7.69|9.04|7.64|9.26|7.86|9.02|7.62|0
1722501900000|2024-08-01 08:45:00|9.05|7.65|9.71|8.31|9.73|8.33|9.05|7.65|0
1722502200000|2024-08-01 08:50:00|9.72|8.32|9.73|8.33|9.76|8.36|9.6|8.2|0
1722502500000|2024-08-01 08:55:00|9.71|8.31|9.75|8.35|9.82|8.42|9.69|8.29|0
1722502800000|2024-08-01 09:00:00|9.74|8.34|9.57|8.17|9.8|8.4|9.57|8.17|0
1722503100000|2024-08-01 09:05:00|9.55|8.15|9.54|8.14|9.66|8.26|9.53|8.13|0
1722503400000|2024-08-01 09:10:00|9.53|8.13|9.35|7.95|9.55|8.15|9.35|7.95|0
1722503700000|2024-08-01 09:15:00|9.34|7.94|9.33|7.93|9.42|8.02|9.3|7.9|0
1722504000000|2024-08-01 09:20:00|9.32|7.92|9.38|7.98|9.43|8.03|9.3|7.9|0
1722504300000|2024-08-01 09:25:00|9.39|7.99|9.48|8.08|9.53|8.13|9.39|7.99|0
1722504600000|2024-08-01 09:30:00|9.49|8.09|9.37|7.97|9.5|8.1|9.31|7.91|0
1722504900000|2024-08-01 09:35:00|9.38|7.98|9.21|7.81|9.38|7.98|9.2|7.8|0
1722505200000|2024-08-01 09:40:00|9.22|7.82|9.19|7.79|9.25|7.85|9.18|7.78|0
1722505500000|2024-08-01 09:45:00|9.2|7.8|9.17|7.77|9.24|7.84|9.16|7.76|0
1722505800000|2024-08-01 09:50:00|9.18|7.78|9.09|7.69|9.18|7.78|9.09|7.69|0
1722506100000|2024-08-01 09:55:00|9.1|7.7|9.15|7.75|9.18|7.78|9.1|7.7|0
1722506400000|2024-08-01 10:00:00|9.14|7.74|9.11|7.71|9.17|7.77|9.05|7.65|0
1722506700000|2024-08-01 10:05:00|9.12|7.72|9.09|7.69|9.17|7.77|9.07|7.67|0
1722507000000|2024-08-01 10:10:00|9.1|7.7|9.16|7.76|9.18|7.78|9.1|7.7|0
1722507300000|2024-08-01 10:15:00|9.14|7.74|9.08|7.68|9.15|7.75|9.07|7.67|0
1722507600000|2024-08-01 10:20:00|9.09|7.69|9.11|7.71|9.12|7.72|9.07|7.67|0
1722507900000|2024-08-01 10:25:00|9.1|7.7|9.02|7.62|9.12|7.72|9.02|7.62|0
1722508200000|2024-08-01 10:30:00|9.03|7.63|9.1|7.7|9.11|7.71|9.03|7.63|0
1722508500000|2024-08-01 10:35:00|9.11|7.71|9.13|7.73|9.21|7.81|9.09|7.69|0
1722508800000|2024-08-01 10:40:00|9.12|7.72|9.08|7.68|9.21|7.81|9.06|7.66|0
1722509100000|2024-08-01 10:45:00|9.07|7.67|9.02|7.62|9.12|7.72|9.01|7.61|0
1722509400000|2024-08-01 10:50:00|9.01|7.61|9.03|7.63|9.06|7.66|8.98|7.58|0
1722509700000|2024-08-01 10:55:00|9.02|7.62|8.98|7.58|9.07|7.67|8.97|7.57|0
1722510000000|2024-08-01 11:00:00|9.01|7.61|8.92|7.52|9.05|7.65|8.9|7.5|0
1722510300000|2024-08-01 11:05:00|8.93|7.53|8.78|7.38|9.31|7.91|8.71|7.31|0
1722510600000|2024-08-01 11:10:00|8.79|7.39|8.76|7.36|8.84|7.44|8.75|7.35|0
1722510900000|2024-08-01 11:15:00|8.75|7.35|8.71|7.31|8.77|7.37|8.7|7.3|0
1722511200000|2024-08-01 11:20:00|8.69|7.29|8.74|7.34|8.8|7.4|8.68|7.28|0
1722511500000|2024-08-01 11:25:00|8.75|7.35|8.65|7.25|8.75|7.35|8.64|7.24|0
1722511800000|2024-08-01 11:30:00|8.66|7.26|8.69|7.29|8.74|7.34|8.65|7.25|0
1722512100000|2024-08-01 11:35:00|8.68|7.28|8.69|7.29|8.71|7.31|8.65|7.25|0
1722512400000|2024-08-01 11:40:00|8.7|7.3|8.66|7.26|8.7|7.3|8.61|7.21|0
1722512700000|2024-08-01 11:45:00|8.64|7.24|8.75|7.35|8.75|7.35|8.63|7.23|0
1722513000000|2024-08-01 11:50:00|8.74|7.34|8.79|7.39|8.85|7.45|8.74|7.34|0
1722513300000|2024-08-01 11:55:00|8.78|7.38|8.96|7.56|8.99|7.59|8.78|7.38|0
1722513600000|2024-08-01 12:00:00|8.93|7.53|8.84|7.44|9.02|7.62|8.84|7.44|0
1722513900000|2024-08-01 12:05:00|8.83|7.43|8.81|7.41|8.87|7.47|8.79|7.39|0
1722514200000|2024-08-01 12:10:00|8.8|7.4|8.83|7.43|8.88|7.48|8.79|7.39|0
1722514500000|2024-08-01 12:15:00|8.82|7.42|8.69|7.29|8.82|7.42|8.66|7.26|0
1722514800000|2024-08-01 12:20:00|8.7|7.3|8.54|7.14|8.71|7.31|8.54|7.14|0
1722515100000|2024-08-01 12:25:00|8.55|7.15|8.6|7.2|8.63|7.23|8.52|7.12|0
1722515400000|2024-08-01 12:30:00|8.51|7.11|8.48|7.08|8.57|7.17|8.34|6.94|0
1722515700000|2024-08-01 12:35:00|8.49|7.09|8.57|7.17|8.57|7.17|8.49|7.09|0
1722516000000|2024-08-01 12:40:00|8.54|7.14|8.67|7.27|8.71|7.31|8.54|7.14|0
1722516300000|2024-08-01 12:45:00|8.68|7.28|8.69|7.29|8.72|7.32|8.6|7.2|0
1722516600000|2024-08-01 12:50:00|8.68|7.28|8.58|7.18|8.72|7.32|8.56|7.16|0
1722516900000|2024-08-01 12:55:00|8.59|7.19|8.57|7.17|8.66|7.26|8.57|7.17|0
1722517200000|2024-08-01 13:00:00|8.58|7.18|8.57|7.17|8.63|7.23|8.52|7.12|0
1722517500000|2024-08-01 13:05:00|8.56|7.16|8.76|7.36|8.8|7.4|8.54|7.14|0
1722517800000|2024-08-01 13:10:00|8.77|7.37|8.83|7.43|8.84|7.44|8.73|7.33|0
1722518100000|2024-08-01 13:15:00|8.85|7.45|8.96|7.56|8.97|7.57|8.82|7.42|0
1722518400000|2024-08-01 13:20:00|8.95|7.55|9.06|7.66|9.07|7.67|8.9|7.5|0
1722518700000|2024-08-01 13:25:00|9.07|7.67|8.94|7.54|9.08|7.68|8.8|7.4|0
1722519000000|2024-08-01 13:30:00|8.87|7.47|8.56|7.16|8.97|7.57|8.54|7.14|0
1722519300000|2024-08-01 13:35:00|8.58|7.18|8.54|7.14|8.78|7.38|8.52|7.12|0
1722519600000|2024-08-01 13:40:00|8.56|7.16|8.16|6.76|8.61|7.21|8.12|6.72|0
1722519900000|2024-08-01 13:45:00|8.15|6.75|8.22|6.82|8.24|6.84|8.09|6.69|0
1722520200000|2024-08-01 13:50:00|8.23|6.83|8.37|6.97|8.56|7.16|8.23|6.83|0
1722520500000|2024-08-01 13:55:00|8.42|7.02|8.73|7.33|8.8|7.4|8.3|6.9|0
1722520800000|2024-08-01 14:00:00|8.79|7.39|9.04|7.64|9.1|7.7|8.63|7.23|0
1722521100000|2024-08-01 14:05:00|9.02|7.62|9.46|8.06|9.49|8.09|9|7.6|0
1722521400000|2024-08-01 14:10:00|9.39|7.99|9.49|8.09|9.52|8.12|9.21|7.81|0
1722521700000|2024-08-01 14:15:00|9.51|8.11|9.75|8.35|9.86|8.46|9.42|8.02|0
1722522000000|2024-08-01 14:20:00|9.74|8.34|10|8.6|10.29|8.89|9.68|8.28|0
1722522300000|2024-08-01 14:25:00|9.98|8.58|10.02|8.62|10.15|8.75|9.08|7.68|0
1722522600000|2024-08-01 14:30:00|10.1|8.7|10.05|8.65|10.46|9.06|9.93|8.53|0
1722522900000|2024-08-01 14:35:00|10.03|8.63|10.37|8.97|10.61|9.21|10.03|8.63|0
1722523200000|2024-08-01 14:40:00|10.35|8.95|10.62|9.22|10.69|9.29|10.27|8.87|0
1722523500000|2024-08-01 14:45:00|10.6|9.2|11.22|9.82|11.25|9.85|10.6|9.2|0
1722523800000|2024-08-01 14:50:00|11.17|9.77|10.97|9.57|11.17|9.77|10.75|9.35|0
1722524100000|2024-08-01 14:55:00|10.96|9.56|11.73|10.33|11.76|10.36|10.13|8.73|0
1722524400000|2024-08-01 15:00:00|11.74|10.34|12.36|10.96|12.36|10.96|11.6|10.2|0
1722524700000|2024-08-01 15:05:00|12.34|10.94|12.32|10.92|12.46|11.05|12.08|10.68|0
1722525000000|2024-08-01 15:10:00|12.34|10.94|12.78|11.33|12.8|11.35|12.25|10.85|0
1722525300000|2024-08-01 15:15:00|12.81|11.36|12.46|11.05|12.82|11.37|12.33|10.93|0
1722525600000|2024-08-01 15:20:00|12.5|11.08|12.18|10.78|12.55|11.13|11.73|10.33|0
1722525900000|2024-08-01 15:25:00|12.2|10.8|12.58|11.16|12.64|11.21|11.95|10.55|0
1722526200000|2024-08-01 15:30:00|12.55|11.13|12.69|11.25|12.79|11.34|12.35|10.95|0
1722526500000|2024-08-01 15:35:00|12.71|11.27|12.91|11.45|12.97|11.5|12.7|11.27|0
1722526800000|2024-08-01 15:40:00|12.93|11.46|13.33|11.82|13.6|12.06|12.48|11.07|0
1722527100000|2024-08-01 15:45:00|13.41|11.89|13.38|11.87|13.6|12.06|13.31|11.8|0
1722527400000|2024-08-01 15:50:00|13.4|11.88|13.15|11.66|13.43|11.91|12.96|11.49|0
1722527700000|2024-08-01 15:55:00|13.13|11.64|13.3|11.8|13.3|11.8|12.85|11.39|0
1722528000000|2024-08-01 16:00:00|13.28|11.77|12.9|11.44|13.39|11.87|12.84|11.39|0
1722528300000|2024-08-01 16:05:00|12.91|11.45|11.6|10.2|13.03|11.55|11.59|10.19|0
1722528600000|2024-08-01 16:10:00|11.76|10.36|11.72|10.32|12.01|10.61|11.69|10.29|0
1722528900000|2024-08-01 16:15:00|11.74|10.34|11.86|10.46|11.86|10.46|11.46|10.06|0
1722529200000|2024-08-01 16:20:00|11.82|10.42|12.9|11.44|12.9|11.44|11.75|10.35|0
1722529500000|2024-08-01 16:25:00|12.91|11.45|12.96|10.8|13.3|11.46|12.7|10.72|0
1722529800000|2024-08-01 16:30:00|12.95|10.79|13.32|11.16|13.32|11.16|12.95|10.79|0
1722530100000|2024-08-01 16:35:00|13.28|11.12|13.61|11.45|13.61|11.45|13.08|10.92|0
1722530400000|2024-08-01 16:40:00|13.62|11.46|13.87|11.71|14.08|11.92|13.21|11.05|0
1722530700000|2024-08-01 16:45:00|13.9|11.74|13.74|11.58|13.97|11.81|13.66|11.5|0
1722531000000|2024-08-01 16:50:00|13.76|11.6|13.8|11.64|14.22|12.06|13.75|11.59|0
1722531300000|2024-08-01 16:55:00|13.81|11.65|13.88|11.72|13.95|11.79|13.64|11.48|0
1722531600000|2024-08-01 17:00:00|13.89|11.73|13.93|11.77|14.11|11.95|13.78|11.62|0
1722531900000|2024-08-01 17:05:00|13.89|11.73|14.33|12.17|14.45|12.29|13.89|11.73|0
1722532200000|2024-08-01 17:10:00|14.35|12.19|14.49|12.33|14.53|12.37|14.28|12.12|0
1722532500000|2024-08-01 17:15:00|14.53|12.37|14.74|12.58|14.74|12.58|14.35|12.19|0
1722532800000|2024-08-01 17:20:00|14.72|12.56|14.92|12.76|15.21|13.05|14.4|12.24|0
1722533100000|2024-08-01 17:25:00|14.91|12.75|14.85|12.69|15.09|12.93|14.61|12.45|0
1722533400000|2024-08-01 17:30:00|14.83|12.67|15.04|12.88|15.07|12.91|14.82|12.66|0
1722533700000|2024-08-01 17:35:00|15.03|12.87|15.56|13.4|15.58|13.42|14.93|12.77|0
1722534000000|2024-08-01 17:40:00|15.58|13.42|15.74|13.4|15.95|13.61|15.52|13.22|0
1722534300000|2024-08-01 17:45:00|15.71|13.37|15.83|13.49|15.96|13.62|15.51|13.17|0
1722534600000|2024-08-01 17:50:00|15.88|13.54|15.76|13.42|16.31|13.97|15.35|13.01|0
1722534900000|2024-08-01 17:55:00|15.73|13.39|15.26|12.92|16.1|13.76|15.24|12.9|0
1722535200000|2024-08-01 18:00:00|15.29|12.95|15.46|13.12|15.99|13.65|15.09|12.75|0
1722535500000|2024-08-01 18:05:00|15.45|13.11|15.65|13.31|15.67|13.33|15.23|12.89|0
1722535800000|2024-08-01 18:10:00|15.66|13.32|15.88|13.54|16|13.66|15.49|13.15|0
1722536100000|2024-08-01 18:15:00|15.83|13.49|16.28|13.94|16.37|14.03|15.83|13.49|0
1722536400000|2024-08-01 18:20:00|16.27|13.93|16.48|14.14|16.48|14.14|15.76|13.42|0
1722536700000|2024-08-01 18:25:00|16.46|14.12|16.7|14.36|17.02|14.68|16.46|14.12|0
1722537000000|2024-08-01 18:30:00|16.75|14.41|16.94|14.6|17.05|14.71|16.64|14.3|0
1722537300000|2024-08-01 18:35:00|16.88|14.54|16.68|14.34|16.95|14.61|16.62|14.28|0
1722537600000|2024-08-01 18:40:00|16.67|14.33|17|14.66|17.05|14.71|16.37|14.03|0
1722537900000|2024-08-01 18:45:00|17.03|14.69|17.21|14.87|17.27|14.93|16.83|14.49|0
1722538200000|2024-08-01 18:50:00|17.15|14.81|17.14|14.8|17.16|14.82|16.76|14.42|0
1722538500000|2024-08-01 18:55:00|17.16|14.82|16.92|14.58|17.18|14.84|16.69|14.35|0
1722538800000|2024-08-01 19:00:00|16.91|14.57|16.4|14.6|17.04|14.71|16.34|14.22|0
1722539100000|2024-08-01 19:05:00|16.42|14.62|16.42|14.62|16.8|15|16.33|14.53|0
1722539400000|2024-08-01 19:10:00|16.43|14.63|16.25|14.45|16.53|14.73|15.93|14.13|0
1722539700000|2024-08-01 19:15:00|16.31|14.51|15.97|14.17|16.53|14.73|15.97|14.17|0
1722540000000|2024-08-01 19:20:00|15.99|14.19|15.9|14.1|16.28|14.48|15.82|14.03|0
1722540300000|2024-08-01 19:25:00|15.89|14.09|15.11|12.77|15.9|14.1|15.11|12.77|0
1722540600000|2024-08-01 19:30:00|15.13|12.79|15.17|12.83|15.19|12.85|14.69|12.35|0
1722540900000|2024-08-01 19:35:00|15.1|12.76|14.57|12.23|15.11|12.77|14.56|12.22|0
1722541200000|2024-08-01 19:40:00|14.58|12.24|15.12|12.78|15.26|12.92|14.58|12.24|0
1722541500000|2024-08-01 19:45:00|15.17|12.83|14.36|12.02|15.17|12.83|14.26|11.92|0
1722541800000|2024-08-01 19:50:00|14.29|11.95|14.93|12.59|15.07|12.73|13.94|11.6|0
1722542100000|2024-08-01 19:55:00|14.86|12.52|14.15|11.81|14.86|12.52|14.15|11.81|0
1722542400000|2024-08-01 20:00:00|14.43|12.09|15.24|12.9|15.54|13.2|14.14|11.8|0
1722542700000|2024-08-01 20:05:00|15.14|12.8|14.72|13.06|15.19|13.06|14.23|12.24|0
1722543000000|2024-08-01 20:10:00|14.71|13.04|14.8|13.13|14.95|13.26|14.59|12.94|0
1722543300000|2024-08-01 20:15:00|14.85|13.05|15.1|13.3|15.12|13.32|14.74|12.94|0
1722543600000|2024-08-01 20:20:00|15.11|13.31|15.75|13.95|15.75|13.95|15.05|13.25|0
1722543900000|2024-08-01 20:25:00|15.67|13.87|15.33|13.53|15.69|13.89|15.22|13.42|0
1722544200000|2024-08-01 20:30:00|15.35|13.55|15.01|13.21|15.62|13.82|14.48|12.68|0
1722544500000|2024-08-01 20:35:00|15.03|13.23|15.11|13.31|15.31|13.51|14.85|13.05|0
1722544800000|2024-08-01 20:40:00|15.08|13.28|15.14|13.34|15.36|13.56|15.07|13.27|0
1722545100000|2024-08-01 20:45:00|15.1|13.3|14.93|13.13|15.11|13.31|14.87|13.07|0
1722545400000|2024-08-01 20:50:00|14.94|13.14|14.65|12.85|14.94|13.14|14.62|12.82|0
1722545700000|2024-08-01 20:55:00|14.68|12.88|14.46|12.66|14.77|12.97|14.41|12.61|0
1722546000000|2024-08-01 21:00:00|14.5|12.7|14.51|12.71|14.51|12.71|14.45|12.65|0
1722546300000|2024-08-01 21:05:00|14.5|12.7|14.56|12.76|14.58|12.78|14.5|12.7|0
1722546600000|2024-08-01 21:10:00|14.57|12.77|14.73|12.93|14.77|12.97|14.56|12.76|0
1722546900000|2024-08-01 21:15:00|14.75|12.95|15.08|13.28|15.08|13.28|14.75|12.95|0
1722547200000|2024-08-01 21:20:00|15.07|13.27|15.05|13.25|15.09|13.29|14.83|13.03|0
1722547500000|2024-08-01 21:25:00|15.06|13.26|15.03|13.23|15.06|13.26|14.93|13.13|0
1722547800000|2024-08-01 21:30:00|15.01|13.21|14.99|13.19|15.06|13.26|14.97|13.17|0
1722548100000|2024-08-01 21:35:00|14.96|13.16|14.8|13|14.99|13.19|14.74|12.94|0
1722548400000|2024-08-01 21:40:00|14.81|13.01|14.83|13.03|14.85|13.05|14.75|12.95|0
1722548700000|2024-08-01 21:45:00|14.82|13.02|14.83|13.03|14.85|13.05|14.77|12.97|0
1722549000000|2024-08-01 21:50:00|14.86|13.06|14.75|12.95|14.87|13.07|14.75|12.95|0
1722549300000|2024-08-01 21:55:00|14.76|12.96|14.89|13.09|14.89|13.09|14.7|12.9|0
1722549600000|2024-08-01 22:00:00|14.58|12.78|14.57|12.77|14.75|12.95|14.34|12.54|0
1722549900000|2024-08-01 22:05:00|14.63|12.83|15.07|13.27|15.11|13.31|14.62|12.82|0
1722550200000|2024-08-01 22:10:00|15.05|13.25|14.95|13.15|15.08|13.28|14.84|13.04|0
1722550500000|2024-08-01 22:15:00|14.94|13.14|15.36|13.56|15.4|13.6|14.86|13.06|0
1722550800000|2024-08-01 22:20:00|15.38|13.58|15.23|13.43|15.62|13.82|15.1|13.3|0
1722551100000|2024-08-01 22:25:00|15.21|13.41|14.74|12.94|15.21|13.41|14.7|12.9|0
1722551400000|2024-08-01 22:30:00|14.73|12.93|14.79|12.99|14.89|13.09|14.62|12.82|0
1722551700000|2024-08-01 22:35:00|14.8|13|15.37|13.57|15.4|13.6|14.77|12.97|0
1722552000000|2024-08-01 22:40:00|15.36|13.56|15.5|13.7|15.69|13.89|15.26|13.46|0
1722552300000|2024-08-01 22:45:00|15.49|13.69|15.44|13.64|15.52|13.72|15.42|13.62|0
1722552600000|2024-08-01 22:50:00|15.45|13.65|15.57|13.77|15.65|13.85|15.42|13.62|0
1722552900000|2024-08-01 22:55:00|15.56|13.76|15.6|13.8|15.96|14.16|15.56|13.76|0
1722553200000|2024-08-01 23:00:00|15.68|13.88|15.52|13.72|15.76|13.96|15.52|13.72|0
1722553500000|2024-08-01 23:05:00|15.53|13.73|15.24|13.44|15.54|13.74|15.24|13.44|0
1722553800000|2024-08-01 23:10:00|15.22|13.42|15.19|13.39|15.3|13.5|15.09|13.29|0
1722554100000|2024-08-01 23:15:00|15.16|13.36|15.44|13.64|15.53|13.73|15.16|13.36|0
1722554400000|2024-08-01 23:20:00|15.41|13.61|15.09|13.29|15.41|13.61|15.09|13.29|0
1722554700000|2024-08-01 23:25:00|15.08|13.28|14.75|12.95|15.1|13.3|14.69|12.89|0
1722555000000|2024-08-01 23:30:00|14.72|12.92|14.85|13.05|14.88|13.08|14.62|12.82|0
1722555300000|2024-08-01 23:35:00|14.84|13.04|14.67|12.87|14.91|13.11|14.65|12.85|0
1722555600000|2024-08-01 23:40:00|14.64|12.84|14.77|12.97|14.84|13.04|14.62|12.82|0
1722555900000|2024-08-01 23:45:00|14.76|12.96|14.83|13.03|14.96|13.16|14.73|12.93|0
1722556200000|2024-08-01 23:50:00|14.85|13.05|14.97|13.17|15.06|13.26|14.82|13.02|0
1722556500000|2024-08-01 23:55:00|14.96|13.16|15|13.2|15.03|13.23|14.81|13.01|0
1722556800000|2024-08-02 00:00:00|15.04|13.24|14.86|13.06|15.18|13.38|14.8|13|0
1722557100000|2024-08-02 00:05:00|14.88|13.08|15.13|13.33|15.14|13.34|14.88|13.08|0
1722557400000|2024-08-02 00:10:00|15.12|13.32|15.16|13.36|15.21|13.41|15.03|13.23|0
1722557700000|2024-08-02 00:15:00|15.18|13.46|15.97|14.17|16|14.2|15.05|13.34|0
1722558000000|2024-08-02 00:20:00|15.91|14.11|16.35|14.55|16.45|14.65|15.91|14.11|0
1722558300000|2024-08-02 00:25:00|16.36|14.56|16.21|14.41|16.49|14.69|16.1|14.3|0
1722558600000|2024-08-02 00:30:00|16.2|14.4|15.88|14.09|16.21|14.41|15.87|14.07|0
1722558900000|2024-08-02 00:35:00|15.92|14.12|15.96|14.16|16|14.2|15.85|14.05|0
1722559200000|2024-08-02 00:40:00|15.95|14.15|16.1|14.3|16.14|14.34|15.88|14.08|0
1722559500000|2024-08-02 00:45:00|16.12|14.32|16.17|14.37|16.24|14.44|16.02|14.22|0
1722559800000|2024-08-02 00:50:00|16.19|14.39|16.11|14.31|16.36|14.56|16.1|14.3|0
1722560100000|2024-08-02 00:55:00|16.13|14.33|15.94|14.14|16.19|14.39|15.92|14.12|0
1722560400000|2024-08-02 01:00:00|15.92|14.12|16.24|14.44|16.26|14.46|15.91|14.11|0
1722560700000|2024-08-02 01:05:00|16.23|14.43|16.13|14.33|16.34|14.54|16.11|14.31|0
1722561000000|2024-08-02 01:10:00|16.11|14.31|16.04|14.24|16.19|14.39|16.04|14.24|0
1722561300000|2024-08-02 01:15:00|16.06|14.26|16.12|14.32|16.16|14.36|16.04|14.24|0
1722561600000|2024-08-02 01:20:00|16.11|14.31|16.09|14.29|16.22|14.42|16.02|14.22|0
1722561900000|2024-08-02 01:25:00|16.1|14.3|16.18|14.38|16.32|14.52|16.09|14.29|0
1722562200000|2024-08-02 01:30:00|16.17|14.37|16.17|14.37|16.27|14.47|16.03|14.23|0
1722562500000|2024-08-02 01:35:00|16.18|14.38|15.95|14.15|16.18|14.38|15.95|14.15|0
1722562800000|2024-08-02 01:40:00|15.94|14.14|15.7|13.92|15.94|14.14|15.66|13.89|0
1722563100000|2024-08-02 01:45:00|15.68|13.91|15.8|14.01|15.85|14.05|15.64|13.87|0
1722563400000|2024-08-02 01:50:00|15.78|13.99|15.85|14.05|15.91|14.11|15.78|13.99|0
1722563700000|2024-08-02 01:55:00|15.86|14.07|16.02|14.22|16.02|14.22|15.81|14.02|0
1722564000000|2024-08-02 02:00:00|15.97|14.17|16.18|14.38|16.2|14.4|15.96|14.16|0
1722564300000|2024-08-02 02:05:00|16.17|14.37|16.14|14.34|16.19|14.39|16.04|14.24|0
1722564600000|2024-08-02 02:10:00|16.15|14.35|16.18|14.38|16.25|14.45|16.09|14.29|0
1722564900000|2024-08-02 02:15:00|16.19|14.39|17.03|15.23|17.1|15.3|16.16|14.36|0
1722565200000|2024-08-02 02:20:00|17.02|15.22|18.29|16.49|18.4|16.6|16.93|15.13|0
1722565500000|2024-08-02 02:25:00|18.19|16.39|19.51|17.71|19.63|17.83|17.67|15.87|0
1722565800000|2024-08-02 02:30:00|19.5|17.7|19.62|17.82|19.94|18.14|19.23|17.43|0
1722566100000|2024-08-02 02:35:00|19.61|17.81|19.8|18|19.89|18.09|19.43|17.63|0
1722566400000|2024-08-02 02:40:00|19.83|18.03|19.4|17.6|19.85|18.05|19.39|17.59|0
1722566700000|2024-08-02 02:45:00|19.39|17.59|19.67|17.87|19.69|17.89|19.33|17.53|0
1722567000000|2024-08-02 02:50:00|19.66|17.86|19.52|17.72|19.67|17.87|19.42|17.62|0
1722567300000|2024-08-02 02:55:00|19.53|17.73|19.27|17.47|19.53|17.73|19.12|17.32|0
1722567600000|2024-08-02 03:00:00|19.2|17.4|19.04|17.24|19.23|17.43|19.03|17.23|0
1722567900000|2024-08-02 03:05:00|19.03|17.23|19.12|17.32|19.17|17.37|19.01|17.21|0
1722568200000|2024-08-02 03:10:00|19.13|17.33|16.56|14.76|19.19|17.39|16.49|14.69|0
1722568500000|2024-08-02 03:15:00|16.58|14.78|18.23|16.43|18.4|16.6|16.54|14.74|0
1722568800000|2024-08-02 03:20:00|18.22|16.42|18.24|16.44|18.31|16.51|18.1|16.3|0
1722569100000|2024-08-02 03:25:00|18.27|16.47|18.22|16.42|18.39|16.59|18.22|16.42|0
1722569400000|2024-08-02 03:30:00|18.18|16.38|17.98|16.18|18.22|16.42|17.84|16.04|0
1722569700000|2024-08-02 03:35:00|17.97|16.17|18.09|16.29|18.09|16.29|17.88|16.08|0
1722570000000|2024-08-02 03:40:00|18.12|16.32|18.28|16.48|18.3|16.5|18.05|16.25|0
1722570300000|2024-08-02 03:45:00|18.32|16.52|18.15|16.35|18.32|16.52|18.01|16.21|0
1722570600000|2024-08-02 03:50:00|18.14|16.34|18.09|16.29|18.17|16.37|17.93|16.13|0
1722570900000|2024-08-02 03:55:00|18.1|16.3|17.96|16.16|18.1|16.3|17.96|16.16|0
1722571200000|2024-08-02 04:00:00|17.95|16.15|17.93|16.13|18.06|16.26|17.88|16.08|0
1722571500000|2024-08-02 04:05:00|17.92|16.12|18.13|16.33|18.13|16.33|17.92|16.12|0
1722571800000|2024-08-02 04:10:00|18.11|16.31|18.09|16.29|18.19|16.39|18.03|16.23|0
1722572100000|2024-08-02 04:15:00|18.13|16.33|18.11|16.31|18.15|16.35|18.03|16.23|0
1722572400000|2024-08-02 04:20:00|18.12|16.32|17.94|16.14|18.16|16.36|17.93|16.13|0
1722572700000|2024-08-02 04:25:00|17.93|16.13|18.04|16.24|18.09|16.29|17.92|16.12|0
1722573000000|2024-08-02 04:30:00|17.98|16.18|18.06|16.26|18.08|16.28|17.93|16.13|0
1722573300000|2024-08-02 04:35:00|18.08|16.28|18.08|16.28|18.26|16.46|18.08|16.28|0
1722573600000|2024-08-02 04:40:00|18.09|16.29|18.24|16.44|18.29|16.49|18.09|16.29|0
1722573900000|2024-08-02 04:45:00|18.25|16.45|18.3|16.5|18.3|16.5|18.17|16.37|0
1722574200000|2024-08-02 04:50:00|18.29|16.49|18.25|16.45|18.43|16.63|18.25|16.45|0
1722574500000|2024-08-02 04:55:00|18.27|16.47|18.23|16.43|18.35|16.55|18.18|16.38|0
1722574800000|2024-08-02 05:00:00|18.19|16.39|18.33|16.53|18.38|16.58|18.16|16.36|0
1722575100000|2024-08-02 05:05:00|18.32|16.52|18.01|16.21|18.32|16.52|17.97|16.17|0
1722575400000|2024-08-02 05:10:00|18.02|16.22|18.01|16.21|18.12|16.32|17.99|16.19|0
1722575700000|2024-08-02 05:15:00|17.98|16.18|17.96|16.16|17.99|16.19|17.78|15.98|0
1722576000000|2024-08-02 05:20:00|17.94|16.14|18.01|16.21|18.09|16.29|17.91|16.11|0
1722576300000|2024-08-02 05:25:00|18|16.2|17.87|16.07|18.03|16.23|17.85|16.05|0
1722576600000|2024-08-02 05:30:00|17.84|16.04|18.17|16.37|18.19|16.39|17.8|16|0
1722576900000|2024-08-02 05:35:00|18.16|16.36|18.53|16.73|18.59|16.79|18.16|16.36|0
1722577200000|2024-08-02 05:40:00|18.5|16.7|18.59|16.79|18.63|16.83|18.33|16.53|0
1722577500000|2024-08-02 05:45:00|18.57|16.77|18.35|16.55|18.57|16.77|18.26|16.46|0
1722577800000|2024-08-02 05:50:00|18.31|16.51|18.57|16.77|18.64|16.84|18.31|16.51|0
1722578100000|2024-08-02 05:55:00|18.58|16.78|18.31|16.51|18.58|16.78|18.31|16.51|0
1722578400000|2024-08-02 06:00:00|18.34|16.54|18.41|16.61|18.49|16.69|18.14|16.34|0
1722578700000|2024-08-02 06:05:00|18.49|16.69|18.42|16.62|18.52|16.72|18.23|16.43|0
1722579000000|2024-08-02 06:10:00|18.41|16.61|19.32|17.52|19.47|17.67|18.41|16.61|0
1722579300000|2024-08-02 06:15:00|19.3|17.5|19.32|17.52|19.34|17.54|19.1|17.3|0
1722579600000|2024-08-02 06:20:00|19.36|17.56|19.49|17.69|19.5|17.7|19.12|17.32|0
1722579900000|2024-08-02 06:25:00|19.5|17.7|19.87|18.07|19.9|18.1|19.41|17.61|0
1722580200000|2024-08-02 06:30:00|19.86|18.06|19.78|17.98|20.11|18.31|19.65|17.85|0
1722580500000|2024-08-02 06:35:00|19.79|17.99|19.63|17.83|19.92|18.12|19.57|17.77|0
1722580800000|2024-08-02 06:40:00|19.64|17.84|19.66|17.86|19.95|18.15|19.59|17.79|0
1722581100000|2024-08-02 06:45:00|19.65|17.85|19.78|17.98|19.78|17.98|19.59|17.79|0
1722581400000|2024-08-02 06:50:00|19.76|17.96|19.55|17.75|19.8|18|19.49|17.69|0
1722581700000|2024-08-02 06:55:00|19.56|17.76|20.13|18.33|20.13|18.33|19.56|17.76|0
1722582000000|2024-08-02 07:00:00|20.15|18.35|20.17|18.37|20.19|18.39|19.78|17.98|0
1722582300000|2024-08-02 07:05:00|20.16|18.36|20.33|18.53|20.43|18.63|20.06|18.26|0
1722582600000|2024-08-02 07:10:00|20.35|18.55|20.58|18.78|20.6|18.8|20.19|18.39|0
1722582900000|2024-08-02 07:15:00|20.56|18.76|20.92|19.12|21.01|19.21|20.56|18.76|0
1722583200000|2024-08-02 07:20:00|20.94|19.14|20.74|18.94|20.96|19.16|20.64|18.84|0
1722583500000|2024-08-02 07:25:00|20.68|18.88|19.99|18.19|20.77|18.97|19.91|18.11|0
1722583800000|2024-08-02 07:30:00|19.97|18.17|19.96|18.16|20.06|18.26|19.66|17.86|0
1722584100000|2024-08-02 07:35:00|19.91|18.11|19.7|17.9|20.02|18.22|19.69|17.89|0
1722584400000|2024-08-02 07:40:00|19.71|17.91|19.55|17.75|19.71|17.91|19.39|17.59|0
1722584700000|2024-08-02 07:45:00|19.52|17.72|19.82|18.02|19.83|18.03|19.44|17.64|0
1722585000000|2024-08-02 07:50:00|19.8|18|19.82|18.02|19.84|18.04|19.63|17.83|0
1722585300000|2024-08-02 07:55:00|19.83|18.03|19.51|17.71|20.11|18.31|19.49|17.69|0
1722585600000|2024-08-02 08:00:00|19.47|17.67|19.7|17.9|19.9|18.1|19.41|17.61|0
1722585900000|2024-08-02 08:05:00|19.81|18.01|19.52|17.72|20.06|18.26|19.51|17.71|0
1722586200000|2024-08-02 08:10:00|19.54|17.74|20.06|18.26|20.08|18.28|19.54|17.74|0
1722586500000|2024-08-02 08:15:00|20.05|18.25|20.12|18.32|20.39|18.59|19.9|18.1|0
1722586800000|2024-08-02 08:20:00|20.08|18.28|20.19|18.39|20.45|18.65|20.08|18.28|0
1722587100000|2024-08-02 08:25:00|20.21|18.41|19.72|17.92|20.25|18.45|19.72|17.92|0
1722587400000|2024-08-02 08:30:00|19.78|17.98|19.63|17.83|19.91|18.11|19.6|17.8|0
1722587700000|2024-08-02 08:35:00|19.61|17.81|19.74|17.94|19.87|18.07|19.55|17.75|0
1722588000000|2024-08-02 08:40:00|19.76|17.96|19.71|17.91|19.95|18.15|19.66|17.86|0
1722588300000|2024-08-02 08:45:00|19.72|17.92|19.92|18.12|19.93|18.13|19.62|17.82|0
1722588600000|2024-08-02 08:50:00|19.87|18.07|19.62|17.82|19.96|18.16|19.59|17.79|0
1722588900000|2024-08-02 08:55:00|19.61|17.81|19.45|17.65|19.61|17.81|19.39|17.59|0
1722589200000|2024-08-02 09:00:00|19.48|17.68|19.78|17.98|19.8|18|19.44|17.64|0
1722589500000|2024-08-02 09:05:00|19.8|18|19.95|18.15|20.01|18.21|19.72|17.92|0
1722589800000|2024-08-02 09:10:00|19.93|18.13|20.11|18.31|20.18|18.38|19.93|18.13|0
1722590100000|2024-08-02 09:15:00|20.14|18.34|20.32|18.52|20.34|18.54|20.1|18.3|0
1722590400000|2024-08-02 09:20:00|20.31|18.51|20.3|18.5|20.47|18.67|20.24|18.44|0
1722590700000|2024-08-02 09:25:00|20.32|18.52|20.58|18.78|20.67|18.87|20.28|18.48|0
1722591000000|2024-08-02 09:30:00|20.57|18.77|20.57|18.77|20.67|18.87|20.45|18.65|0
1722591300000|2024-08-02 09:35:00|20.58|18.78|20.21|18.41|20.59|18.79|20.17|18.37|0
1722591600000|2024-08-02 09:40:00|20.19|18.39|20.42|18.62|20.5|18.7|20.19|18.39|0
1722591900000|2024-08-02 09:45:00|20.38|18.58|20.56|18.76|20.62|18.82|20.38|18.58|0
1722592200000|2024-08-02 09:50:00|20.58|18.78|20.5|18.7|20.6|18.8|20.42|18.62|0
1722592500000|2024-08-02 09:55:00|20.52|18.72|20.54|18.74|20.59|18.79|20.42|18.62|0
1722592800000|2024-08-02 10:00:00|20.55|18.75|20.87|19.07|20.91|19.11|20.3|18.5|0
1722593100000|2024-08-02 10:05:00|20.83|19.03|21.07|19.27|21.15|19.35|20.75|18.95|0
1722593400000|2024-08-02 10:10:00|21.09|19.29|20.83|19.03|21.09|19.29|20.73|18.93|0
1722593700000|2024-08-02 10:15:00|20.86|19.06|20.83|19.03|20.88|19.08|20.72|18.92|0
1722594000000|2024-08-02 10:20:00|20.82|19.02|20.36|18.56|20.84|19.04|20.19|18.39|0
1722594300000|2024-08-02 10:25:00|20.35|18.55|20.52|18.72|20.52|18.72|20.11|18.31|0
1722594600000|2024-08-02 10:30:00|20.44|18.64|21.04|19.24|21.12|19.32|20.42|18.62|0
1722594900000|2024-08-02 10:35:00|21.02|19.22|20.82|19.02|21.04|19.24|20.74|18.94|0
1722595200000|2024-08-02 10:40:00|20.81|19.01|20.24|18.44|20.85|19.05|20.16|18.36|0
1722595500000|2024-08-02 10:45:00|20.2|18.4|20.21|18.41|20.44|18.64|20.19|18.39|0
1722595800000|2024-08-02 10:50:00|20.25|18.45|20.09|18.29|20.31|18.51|20.09|18.29|0
1722596100000|2024-08-02 10:55:00|20.05|18.25|20.34|18.54|20.4|18.6|19.85|18.05|0
1722596400000|2024-08-02 11:00:00|20.41|18.61|20.11|18.31|20.44|18.64|20.09|18.29|0
1722596700000|2024-08-02 11:05:00|20.08|18.28|20.22|18.42|20.48|18.68|19.57|17.77|0
1722597000000|2024-08-02 11:10:00|20.18|18.38|20.32|18.52|20.36|18.56|20.08|18.28|0
1722597300000|2024-08-02 11:15:00|20.36|18.56|20.17|18.37|20.53|18.73|20.17|18.37|0
1722597600000|2024-08-02 11:20:00|20.16|18.36|20.34|18.54|20.47|18.67|20.06|18.26|0
1722597900000|2024-08-02 11:25:00|20.33|18.53|20.35|18.55|20.43|18.63|20.27|18.47|0
1722598200000|2024-08-02 11:30:00|20.33|18.53|19.87|18.07|20.47|18.67|19.87|18.07|0
1722598500000|2024-08-02 11:35:00|19.97|18.17|20.22|18.42|20.3|18.5|19.89|18.09|0
1722598800000|2024-08-02 11:40:00|20.2|18.4|20.18|18.38|20.32|18.52|20.1|18.3|0
1722599100000|2024-08-02 11:45:00|20.2|18.4|20.38|18.58|20.46|18.66|20.18|18.38|0
1722599400000|2024-08-02 11:50:00|20.42|18.62|20.27|18.47|20.44|18.64|20.14|18.34|0
1722599700000|2024-08-02 11:55:00|20.29|18.49|20.29|18.49|20.37|18.57|20.23|18.43|0
1722600000000|2024-08-02 12:00:00|20.31|18.51|19.95|18.15|20.31|18.51|19.95|18.15|0
1722600300000|2024-08-02 12:05:00|19.97|18.17|19.68|17.88|19.99|18.19|19.68|17.88|0
1722600600000|2024-08-02 12:10:00|19.74|17.94|19.97|18.17|20.1|18.3|19.7|17.9|0
1722600900000|2024-08-02 12:15:00|19.95|18.15|19.75|17.95|20.14|18.34|19.72|17.92|0
1722601200000|2024-08-02 12:20:00|19.81|18.01|19.77|17.97|19.92|18.12|19.69|17.89|0
1722601500000|2024-08-02 12:25:00|19.75|17.95|19.74|17.94|19.8|18|19.61|17.81|0
1722601800000|2024-08-02 12:30:00|19.72|17.92|22.73|20.93|22.9|21.1|19.57|17.77|0
1722602100000|2024-08-02 12:35:00|22.67|20.87|24.08|21.92|24.63|22.47|22.39|20.23|0
1722602400000|2024-08-02 12:40:00|24.12|21.96|23.62|21.46|24.37|22.21|23.48|21.32|0
1722602700000|2024-08-02 12:45:00|23.67|21.51|22.64|20.48|23.92|21.76|22.62|20.46|0
1722603000000|2024-08-02 12:50:00|22.53|20.37|21.91|19.75|23.13|20.97|21.52|19.36|0
1722603300000|2024-08-02 12:55:00|21.92|19.76|23.5|21.34|23.61|21.45|21.76|19.6|0
1722603600000|2024-08-02 13:00:00|23.45|21.29|23.95|21.79|24.27|22.11|23.23|21.07|0
1722603900000|2024-08-02 13:05:00|23.97|21.81|23.39|21.23|23.97|21.81|23.17|21.01|0
1722604200000|2024-08-02 13:10:00|23.32|21.16|22.68|20.52|23.37|21.21|22.63|20.47|0
1722604500000|2024-08-02 13:15:00|22.7|20.54|22.04|19.88|22.7|20.54|21.91|19.75|0
1722604800000|2024-08-02 13:20:00|21.98|19.82|22.53|20.37|22.73|20.57|21.98|19.82|0
1722605100000|2024-08-02 13:25:00|22.62|20.46|22.86|20.7|23.05|20.89|22.28|20.12|0
1722605400000|2024-08-02 13:30:00|23.03|20.87|24.25|22.09|24.29|22.13|22.81|20.65|0
1722605700000|2024-08-02 13:35:00|24.22|22.06|22.75|20.95|24.22|22.06|21.85|20.05|0
1722606000000|2024-08-02 13:40:00|21.27|19.47|21.32|19.52|21.49|19.69|20.7|18.9|0
1722606300000|2024-08-02 13:45:00|21.34|19.54|21.65|19.85|22.37|20.57|20.98|19.18|0
1722606600000|2024-08-02 13:50:00|21.78|19.98|22.43|20.63|22.52|20.72|21.2|19.4|0
1722606900000|2024-08-02 13:55:00|22.35|20.55|23.26|21.46|23.58|21.78|22.2|20.4|0
1722607200000|2024-08-02 14:00:00|23.3|21.5|23.65|21.85|23.65|21.85|22.74|20.94|0
1722607500000|2024-08-02 14:05:00|23.62|21.82|25.75|23.95|26.24|24.44|23.62|21.82|0
1722607800000|2024-08-02 14:10:00|25.82|24.02|27.63|25.83|27.68|25.88|25.82|24.02|0
1722608100000|2024-08-02 14:15:00|27.34|25.54|32.16|29.28|32.22|29.34|26.46|23.92|0
1722608400000|2024-08-02 14:20:00|32.08|29.2|36.33|33.45|36.51|33.63|28.61|25.73|0
1722608700000|2024-08-02 14:25:00|36.36|33.48|35.55|32.67|36.42|33.54|35|32.12|0
1722609000000|2024-08-02 14:30:00|35.76|32.88|37.16|34.91|37.39|35.14|34.73|31.85|0
1722609300000|2024-08-02 14:35:00|37.2|34.95|40.55|38.3|40.55|38.3|37.2|34.95|0
1722609600000|2024-08-02 14:40:00|40.58|38.33|46.05|42.81|46.75|43.51|40.03|37.54|0
1722609900000|2024-08-02 14:45:00|45.95|42.71|40.96|38.62|46.19|42.95|40.9|38.56|0
1722610200000|2024-08-02 14:50:00|40.93|38.59|42.31|39.97|42.48|40.14|40.61|38.27|0
1722610500000|2024-08-02 14:55:00|42.41|40.07|42.63|40.29|42.86|40.52|41.16|38.82|0
1722610800000|2024-08-02 15:00:00|42.5|40.16|47.06|44.72|47.13|44.79|42.45|40.11|0
1722611100000|2024-08-02 15:05:00|46.85|44.51|46.63|44.29|47.45|45.11|46.6|44.26|0
1722611400000|2024-08-02 15:10:00|46.83|44.49|46.63|44.29|47.12|44.78|45.56|43.22|0
1722611700000|2024-08-02 15:15:00|46.54|44.2|46.62|44.28|46.91|44.57|45.97|43.63|0
1722612000000|2024-08-02 15:20:00|46.73|44.39|46.06|43.72|47.54|45.2|45.96|43.62|0
1722612300000|2024-08-02 15:25:00|46.03|43.69|46.34|44|47.18|44.84|45.72|43.38|0
1722612600000|2024-08-02 15:30:00|46.37|44.03|45.57|43.23|46.65|44.31|45.47|43.13|0
1722612900000|2024-08-02 15:35:00|45.75|43.41|39.88|37.54|45.75|43.41|39.29|36.95|0
1722613200000|2024-08-02 15:40:00|39.98|37.64|38.48|36.14|40.01|37.67|38.45|36.11|0
1722613500000|2024-08-02 15:45:00|38.42|36.08|38.66|36.32|39.22|36.88|37.93|35.59|0
1722613800000|2024-08-02 15:50:00|38.51|36.17|39.12|36.78|39.18|36.84|36.68|34.34|0
1722614100000|2024-08-02 15:55:00|39.09|36.75|37|34.66|39.09|36.75|36.26|33.92|0
1722614400000|2024-08-02 16:00:00|36.97|34.63|34.2|31.86|36.97|34.63|34.09|31.75|0
1722614700000|2024-08-02 16:05:00|34.16|31.82|35.62|33.28|35.65|33.31|33.89|31.55|0
1722615000000|2024-08-02 16:10:00|35.59|33.25|37.35|35.01|37.71|35.37|35.53|33.19|0
1722615300000|2024-08-02 16:15:00|37.39|35.05|36.49|34.15|37.42|35.08|36.4|34.06|0
1722615600000|2024-08-02 16:20:00|36.32|33.98|35.74|33.4|36.76|34.42|35.47|33.13|0
1722615900000|2024-08-02 16:25:00|35.8|33.46|35.42|33.08|35.97|33.63|34.93|32.59|0
1722616200000|2024-08-02 16:30:00|35.49|33.15|35.53|33.19|36.12|33.78|35.18|32.84|0
1722616500000|2024-08-02 16:35:00|35.5|33.16|35.5|33.16|36.08|33.74|35.33|32.99|0
1722616800000|2024-08-02 16:40:00|35.58|33.24|35.15|32.81|35.58|33.24|34.61|32.27|0
1722617100000|2024-08-02 16:45:00|35.2|32.86|35.95|33.61|36.1|33.76|34.92|32.58|0
1722617400000|2024-08-02 16:50:00|36.09|33.75|38.26|35.92|38.39|36.05|36.01|33.67|0
1722617700000|2024-08-02 16:55:00|38.17|35.83|38.86|36.52|39.63|37.29|38.14|35.8|0
1722618000000|2024-08-02 17:00:00|38.81|36.47|39.21|36.87|39.71|37.37|38.44|36.1|0
1722618300000|2024-08-02 17:05:00|39.09|36.75|38.68|36.34|39.24|36.9|38.47|36.13|0
1722618600000|2024-08-02 17:10:00|38.77|36.43|37.97|35.63|39.45|37.11|37.91|35.57|0
1722618900000|2024-08-02 17:15:00|38.06|35.72|38.32|35.98|38.74|36.4|37.88|35.54|0
1722619200000|2024-08-02 17:20:00|38.36|36.02|39.48|37.14|39.51|37.17|38.3|35.96|0
1722619500000|2024-08-02 17:25:00|39.44|37.1|39.68|37.34|39.75|37.41|38.88|36.54|0
1722619800000|2024-08-02 17:30:00|39.66|37.32|39.81|37.47|40.28|37.94|39.5|37.16|0
1722620100000|2024-08-02 17:35:00|39.75|37.41|40.14|37.8|40.29|37.95|39.75|37.41|0
1722620400000|2024-08-02 17:40:00|40.06|37.72|41.06|38.72|41.63|39.29|39.42|37.08|0
1722620700000|2024-08-02 17:45:00|41.01|38.67|41.4|39.06|41.4|39.06|40.52|38.18|0
1722621000000|2024-08-02 17:50:00|41.36|39.02|41.49|39.15|41.49|39.15|40.81|38.47|0
1722621300000|2024-08-02 17:55:00|41.62|39.28|40.97|38.63|41.62|39.28|40.78|38.44|0
1722621600000|2024-08-02 18:00:00|41.03|38.69|41.51|39.17|41.71|39.37|41|38.66|0
1722621900000|2024-08-02 18:05:00|41.45|39.11|41.41|39.07|41.48|39.14|40.77|38.43|0
1722622200000|2024-08-02 18:10:00|41.38|39.04|41.36|39.02|41.51|39.17|40.96|38.62|0
1722622500000|2024-08-02 18:15:00|41.41|39.07|41.44|39.1|41.83|39.49|41.15|38.81|0
1722622800000|2024-08-02 18:20:00|41.4|39.06|40.24|37.9|41.52|39.18|40.18|37.84|0
1722623100000|2024-08-02 18:25:00|40.21|37.87|38.96|36.62|40.31|37.97|38.96|36.62|0
1722623400000|2024-08-02 18:30:00|38.99|36.65|37.28|34.94|39.57|37.23|36.68|34.34|0
1722623700000|2024-08-02 18:35:00|37.49|35.15|37.91|35.57|38.22|35.88|37.37|35.03|0
1722624000000|2024-08-02 18:40:00|37.97|35.63|38.03|35.69|38.09|35.75|37.48|35.14|0
1722624300000|2024-08-02 18:45:00|37.97|35.63|37.87|35.53|38.41|36.07|37.12|34.78|0
1722624600000|2024-08-02 18:50:00|37.93|35.59|37.69|35.35|38.15|35.81|37.55|35.21|0
1722624900000|2024-08-02 18:55:00|37.72|35.38|38.32|35.98|38.35|36.01|37.14|34.8|0
1722625200000|2024-08-02 19:00:00|38.29|35.95|36.21|33.87|38.32|35.98|36.15|33.81|0
1722625500000|2024-08-02 19:05:00|36.24|33.9|36.03|33.69|36.96|34.62|35.9|33.56|0
1722625800000|2024-08-02 19:10:00|36.12|33.78|35.7|33.36|36.74|34.4|35.67|33.33|0
1722626100000|2024-08-02 19:15:00|35.79|33.45|35.64|33.3|36.02|33.68|35.4|33.06|0
1722626400000|2024-08-02 19:20:00|35.73|33.39|35.69|33.35|36.37|34.03|35.43|33.09|0
1722626700000|2024-08-02 19:25:00|35.74|33.4|34.96|32.62|36.02|33.68|34.68|32.34|0
1722627000000|2024-08-02 19:30:00|34.99|32.65|33.93|31.59|35.19|32.85|33.2|30.86|0
1722627300000|2024-08-02 19:35:00|33.98|31.64|35.34|33|35.34|33|33.78|31.44|0
1722627600000|2024-08-02 19:40:00|35.39|33.05|34.32|31.98|35.66|33.32|34.32|31.98|0
1722627900000|2024-08-02 19:45:00|34.58|32.24|34.73|32.39|34.73|32.39|33.66|31.32|0
1722628200000|2024-08-02 19:50:00|34.77|32.43|35.91|33.39|37.41|35.07|34.6|32.26|0
1722628500000|2024-08-02 19:55:00|35.82|33.3|34.01|31.49|36.11|33.59|33.59|31.07|0
1722628800000|2024-08-02 20:00:00|33.81|31.29|33.3|30.78|34.34|31.82|33.24|30.72|0
1722629100000|2024-08-02 20:05:00|33.24|30.72|33.58|31.06|33.89|31.37|33.22|30.7|0
1722629400000|2024-08-02 20:10:00|33.56|31.04|33.5|30.98|33.83|31.31|33.35|30.83|0
1722817200000|2024-08-05 00:20:00|48.88|47.08|49.25|47.45|49.85|48.05|48.77|46.97|0
1722817500000|2024-08-05 00:25:00|49.28|47.48|47.77|45.97|49.34|47.54|47.77|45.97|0
1722817800000|2024-08-05 00:30:00|47.79|45.99|48.02|46.22|48.76|46.96|47.79|45.99|0
1722818100000|2024-08-05 00:35:00|47.98|46.18|48.62|46.82|48.92|47.12|47.77|45.97|0
1722818400000|2024-08-05 00:40:00|48.64|46.84|47.7|45.9|48.71|46.91|47.65|45.85|0
1722818700000|2024-08-05 00:45:00|47.65|45.85|49|47.2|49|47.2|47.56|45.76|0
1722819000000|2024-08-05 00:50:00|48.87|47.07|49.61|47.81|49.67|47.87|48.66|46.86|0
1722819300000|2024-08-05 00:55:00|49.74|47.94|50.43|48.63|50.64|48.84|49.18|47.38|0
1722819600000|2024-08-05 01:00:00|50.47|48.67|52.11|50.31|52.17|50.37|50.09|48.29|0
1722819900000|2024-08-05 01:05:00|52.19|50.39|56.36|54.56|58.73|56.93|51.82|50.02|0
1722820200000|2024-08-05 01:10:00|56.34|54.54|56.25|54.45|56.6|54.8|55.91|54.11|0
1722820500000|2024-08-05 01:15:00|56.31|54.51|55.14|53.34|56.48|54.68|54.95|53.15|0
1722820800000|2024-08-05 01:20:00|55.16|53.36|55.66|53.86|56.1|54.3|55.02|53.22|0
1722821100000|2024-08-05 01:25:00|55.6|53.8|58.44|56.64|62.22|60.42|55.56|53.76|0
1722821400000|2024-08-05 01:30:00|58.56|56.76|57.53|55.73|58.6|56.8|57.34|55.54|0
1722821700000|2024-08-05 01:35:00|57.6|55.8|57.1|55.3|57.98|56.18|57.06|55.26|0
1722822000000|2024-08-05 01:40:00|57.12|55.32|58.17|56.37|58.28|56.48|56.66|54.86|0
1722822300000|2024-08-05 01:45:00|57.71|55.91|57.52|55.72|57.8|56|57.06|55.26|0
1722822600000|2024-08-05 01:50:00|57.5|55.7|57.45|55.65|58.25|56.45|57.15|55.35|0
1722822900000|2024-08-05 01:55:00|57.53|55.73|56.74|54.94|57.53|55.73|56.66|54.86|0
1722823200000|2024-08-05 02:00:00|56.7|54.9|57.5|55.7|57.7|55.9|56.66|54.86|0
1722823500000|2024-08-05 02:05:00|57.4|55.6|57.53|55.73|57.74|55.94|57.33|55.53|0
1722823800000|2024-08-05 02:10:00|57.41|55.61|57.79|55.99|57.94|56.14|57.17|55.37|0
1722824100000|2024-08-05 02:15:00|57.71|55.91|57.12|55.32|57.71|55.91|56.96|55.16|0
1722824400000|2024-08-05 02:20:00|57.1|55.3|55.68|53.88|57.1|55.3|55.64|53.84|0
1722824700000|2024-08-05 02:25:00|55.64|53.84|55.91|54.11|55.95|54.15|55.08|53.28|0
1722825000000|2024-08-05 02:30:00|55.87|54.07|56.06|54.26|56.3|54.5|55.59|53.79|0
1722825300000|2024-08-05 02:35:00|56.16|54.36|56.57|54.77|56.62|54.82|55.98|54.18|0
1722825600000|2024-08-05 02:40:00|56.65|54.85|57.9|56.1|58.02|56.22|56.57|54.77|0
1722825900000|2024-08-05 02:45:00|57.78|55.98|57.25|55.45|57.9|56.1|56.88|55.08|0
1722826200000|2024-08-05 02:50:00|57.2|55.4|56.72|54.92|57.49|55.69|56.38|54.58|0
1722826500000|2024-08-05 02:55:00|56.88|55.08|56.81|55.01|57.16|55.36|56.75|54.95|0
1722826800000|2024-08-05 03:00:00|56.83|55.03|57.03|55.23|57.19|55.39|56.13|54.33|0
1722827100000|2024-08-05 03:05:00|56.95|55.15|55.8|54|56.95|55.15|55.78|53.98|0
1722827400000|2024-08-05 03:10:00|55.78|53.98|56.45|54.65|56.66|54.86|55.78|53.98|0
1722827700000|2024-08-05 03:15:00|56.49|54.69|56.43|54.63|56.77|54.97|56.37|54.57|0
1722828000000|2024-08-05 03:20:00|56.45|54.65|56.6|54.8|56.81|55.01|56.25|54.45|0
1722828300000|2024-08-05 03:25:00|56.58|54.78|56.72|54.92|56.84|55.04|56.44|54.64|0
1722828600000|2024-08-05 03:30:00|56.68|54.88|57|55.2|57.08|55.28|56.56|54.76|0
1722828900000|2024-08-05 03:35:00|56.96|55.16|56.65|54.85|57.15|55.35|56.59|54.79|0
1722829200000|2024-08-05 03:40:00|56.77|54.97|56.28|54.48|56.93|55.13|56.28|54.48|0
1722829500000|2024-08-05 03:45:00|56.42|54.62|58.5|56.7|58.62|56.82|56.42|54.62|0
1722829800000|2024-08-05 03:50:00|58.56|56.76|63.61|61.81|64.13|62.33|58.56|56.76|0
1722830100000|2024-08-05 03:55:00|63.66|61.86|64.25|62.45|64.27|62.47|63.57|61.77|0
1722830400000|2024-08-05 04:00:00|64.23|62.43|64.16|62.36|64.33|62.53|63.76|61.96|0
1722830700000|2024-08-05 04:05:00|64.14|62.34|64.72|62.92|64.98|63.18|64.12|62.32|0
1722831000000|2024-08-05 04:10:00|64.69|62.89|64.71|62.91|65.19|63.39|64.58|62.78|0
1722831300000|2024-08-05 04:15:00|64.6|62.8|76.84|75.04|76.84|75.04|64.26|62.46|0
1722831600000|2024-08-05 04:20:00|76.81|75.01|77.26|74.56|77.47|75.13|76.79|74.3|0
1722831900000|2024-08-05 04:25:00|77.19|74.49|76.99|74.29|77.56|75.21|76.81|74.11|0
1722832200000|2024-08-05 04:30:00|77.02|74.32|76.98|74.28|77.22|74.52|76.69|73.99|0
1722832500000|2024-08-05 04:35:00|77.03|74.33|76.88|74.18|77.78|75.08|76.63|73.93|0
1722832800000|2024-08-05 04:40:00|76.95|74.25|80.9|78.2|80.9|78.2|76.46|73.76|0
1722833100000|2024-08-05 04:45:00|81.02|78.32|81.38|78.68|81.91|79.21|80.9|78.2|0
1722833400000|2024-08-05 04:50:00|81.25|78.55|81.78|79.08|81.78|79.08|81.01|78.31|0
1722833700000|2024-08-05 04:55:00|81.73|79.03|82.06|79.36|82.16|79.46|81.48|78.78|0
1722834000000|2024-08-05 05:00:00|82.11|79.41|82.33|79.27|82.92|79.86|81.96|79.03|0
1722834300000|2024-08-05 05:05:00|82.11|79.05|82.79|79.73|83.1|80.04|81.94|78.88|0
1722834600000|2024-08-05 05:10:00|82.74|79.68|82.68|79.62|83.2|80.14|82.44|79.38|0
1722834900000|2024-08-05 05:15:00|82.66|79.6|83.16|80.1|83.29|80.23|82.15|79.09|0
1722835200000|2024-08-05 05:20:00|83.19|80.13|83.45|80.39|83.62|80.56|82.94|79.88|0
1722835500000|2024-08-05 05:25:00|83.55|80.49|83.52|80.46|83.87|80.81|82.93|79.87|0
1722835800000|2024-08-05 05:30:00|83.57|80.51|89.37|86.31|89.47|86.41|83.57|80.51|0
1722836100000|2024-08-05 05:35:00|89.29|86.23|94.3|91.24|94.46|91.4|89.29|86.23|0
1722836400000|2024-08-05 05:40:00|94.51|91.45|90.01|86.41|95.72|92.66|89.29|85.69|0
1722836700000|2024-08-05 05:45:00|89.98|86.38|95.24|91.64|95.45|91.85|89.98|86.38|0
1722837000000|2024-08-05 05:50:00|94.78|91.18|98.75|95.15|99.65|96.05|94.05|90.45|0
1722837300000|2024-08-05 05:55:00|99.53|95.93|97.54|93.94|101.06|97.46|95.98|92.38|0
1722837600000|2024-08-05 06:00:00|97.71|94.11|101.84|98.24|101.84|98.24|96.93|93.33|0
1722837900000|2024-08-05 06:05:00|101.44|97.84|97.72|94.12|101.61|98.01|97.72|94.12|0
1722838200000|2024-08-05 06:10:00|97.58|93.98|98.19|94.59|98.27|94.67|95.5|91.9|0
1722838500000|2024-08-05 06:15:00|98.05|94.45|99.21|95.61|100.17|96.57|96.94|93.34|0
1722838800000|2024-08-05 06:20:00|99.1|95.5|100.84|97.24|102.1|98.5|98.26|94.66|0
1722839100000|2024-08-05 06:25:00|100.87|97.27|99.28|95.68|100.87|97.27|96.26|92.66|0
1722839400000|2024-08-05 06:30:00|99.25|95.65|95.82|92.22|99.56|95.96|95.06|91.46|0
1722839700000|2024-08-05 06:35:00|95.71|92.11|99.92|94.92|100.04|95.04|95.14|90.37|0
1722840000000|2024-08-05 06:40:00|99.81|94.81|99.75|94.75|101.5|96.5|99.45|94.45|0
1722840300000|2024-08-05 06:45:00|99.7|94.7|100.18|95.18|100.24|95.24|99.42|94.42|0
1722840600000|2024-08-05 06:50:00|100.4|95.4|106|101|108.21|103.21|86.71|81.71|0
1722840900000|2024-08-05 06:55:00|105.86|100.86|110.53|104.53|110.53|105.05|105.86|100.86|0
1722841200000|2024-08-05 07:00:00|110.82|104.82|109.86|103.86|110.87|104.87|109.53|103.53|0
1722841500000|2024-08-05 07:05:00|109.72|103.72|112.92|106.92|113.06|107.06|109.07|103.07|0
1722841800000|2024-08-05 07:10:00|113.03|107.03|112.64|105.14|113.03|107.03|110.42|104.42|0
1722842100000|2024-08-05 07:15:00|112.41|104.91|111.66|104.16|112.81|105.31|110.28|102.78|0
1722842400000|2024-08-05 07:20:00|111.72|104.22|109.27|101.77|111.83|104.33|108.43|100.93|0
1722842700000|2024-08-05 07:25:00|109.66|102.16|110.73|103.23|111.56|104.06|109.55|102.05|0
1722843000000|2024-08-05 07:30:00|110.81|103.31|100.96|92.21|112.21|104.71|100.53|91.78|0
1722843300000|2024-08-05 07:35:00|100.91|92.16|102.09|93.34|102.32|93.57|100.09|91.34|0
1722843600000|2024-08-05 07:40:00|102.26|93.51|101.7|92.95|102.83|94.08|100.62|91.87|0
1722843900000|2024-08-05 07:45:00|101.4|92.65|99.35|90.6|101.4|92.65|98.52|89.77|0
1722844200000|2024-08-05 07:50:00|99.4|90.65|98.99|90.24|100.77|92.02|98.89|90.14|0
1722844500000|2024-08-05 07:55:00|99.1|90.35|95.91|87.16|99.21|90.46|95.34|86.59|0
1722844800000|2024-08-05 08:00:00|95.86|87.11|97.59|88.84|99.34|90.59|95.75|87|0
1722845100000|2024-08-05 08:05:00|97.46|88.71|87.29|78.54|97.54|88.79|87.14|78.39|0
1722845400000|2024-08-05 08:10:00|86.89|78.14|88.71|79.96|89.68|80.93|86.72|77.97|0
1722845700000|2024-08-05 08:15:00|89.01|80.26|90.1|81.35|92.74|83.99|88.38|79.63|0
1722846000000|2024-08-05 08:20:00|90.2|81.45|93.14|84.39|93.14|84.39|89.9|81.15|0
1722846300000|2024-08-05 08:25:00|93.22|84.47|93.06|84.31|93.89|85.14|92.01|83.26|0
1722846600000|2024-08-05 08:30:00|92.88|84.13|94.01|85.26|94.58|85.83|91.83|83.08|0
1722846900000|2024-08-05 08:35:00|93.93|85.18|93.77|85.02|94.31|85.56|92.69|83.94|0
1722847200000|2024-08-05 08:40:00|93.58|84.83|94.38|85.63|95.12|86.37|93.58|84.83|0
1722847500000|2024-08-05 08:45:00|94.43|85.68|94.5|85.75|95.35|86.6|93.96|85.21|0
1722847800000|2024-08-05 08:50:00|94.58|85.83|96.47|87.72|96.53|87.78|94.06|85.31|0
1722848100000|2024-08-05 08:55:00|96.42|87.67|96.7|87.95|97.59|88.84|95.83|87.08|0
1722848400000|2024-08-05 09:00:00|96.63|87.88|96.09|87.34|96.73|87.98|94.51|85.76|0
1722848700000|2024-08-05 09:05:00|95.95|87.2|97.76|89.01|98.3|89.55|95.87|87.12|0
1722849000000|2024-08-05 09:10:00|97.79|89.04|97.19|88.44|98.76|90.01|96.9|88.15|0
1722849300000|2024-08-05 09:15:00|97.38|88.63|97.4|88.65|98.12|89.37|96.63|87.88|0
1722849600000|2024-08-05 09:20:00|97.42|88.67|98.52|89.77|98.74|89.99|96.7|87.95|0
1722849900000|2024-08-05 09:25:00|98.57|89.82|96.47|87.72|99.01|90.26|96.47|87.72|0
1722850200000|2024-08-05 09:30:00|96.63|87.88|97.05|88.3|97.43|88.68|95.75|87|0
1722850500000|2024-08-05 09:35:00|97.18|88.43|99.88|91.13|100.91|92.16|96.94|88.19|0
1722850800000|2024-08-05 09:40:00|100.05|91.3|101.7|92.95|101.95|93.2|98.55|89.8|0
1722851100000|2024-08-05 09:45:00|101.73|92.98|100.2|91.45|101.76|93.01|99.9|91.15|0
1722851400000|2024-08-05 09:50:00|100.23|91.48|98.69|89.94|100.5|91.75|97.72|88.97|0
1722851700000|2024-08-05 09:55:00|98.8|90.05|96.13|88.13|99.12|90.37|95.52|87.52|0
1722852000000|2024-08-05 10:00:00|96.1|88.1|98.3|90.3|98.3|90.3|95.89|87.89|0
1722852300000|2024-08-05 10:05:00|98.19|90.19|98.92|90.92|98.92|90.92|97.7|89.7|0
1722852600000|2024-08-05 10:10:00|99.05|91.05|99.21|91.21|99.76|91.76|97.5|89.5|0
1722852900000|2024-08-05 10:15:00|98.96|90.96|98.49|90.49|100.53|92.53|98.49|90.49|0
1722853200000|2024-08-05 10:20:00|98.55|90.55|99.99|91.99|99.99|91.99|95.11|87.11|0
1722853500000|2024-08-05 10:25:00|99.93|91.93|102.78|94.78|104.41|96.41|99.74|91.74|0
1722853800000|2024-08-05 10:30:00|102.61|94.61|103.16|95.16|103.24|95.24|101.6|93.6|0
1722854100000|2024-08-05 10:35:00|103.13|95.13|104.93|96.93|105.28|97.28|102.96|94.96|0
1722854400000|2024-08-05 10:40:00|104.85|96.85|103.76|95.76|106.36|98.36|103.68|95.68|0
1722854700000|2024-08-05 10:45:00|103.74|95.74|104.72|96.72|106.6|98.6|103.57|95.57|0
1722855000000|2024-08-05 10:50:00|104.83|96.83|105.34|97.34|106.62|98.62|104.16|96.16|0
1722855300000|2024-08-05 10:55:00|105.37|97.37|103.02|95.02|106.02|98.02|102.75|94.75|0
1722855600000|2024-08-05 11:00:00|102.52|94.52|104.3|95.8|104.75|96.25|101.45|93.45|0
1722855900000|2024-08-05 11:05:00|104.47|95.97|105.96|97.46|105.96|97.46|104.47|95.97|0
1722856200000|2024-08-05 11:10:00|105.93|97.43|103.39|94.39|106.39|97.89|103.03|94.39|0
1722856500000|2024-08-05 11:15:00|103.36|94.36|103.38|94.38|104.64|95.64|103.11|94.11|0
1722856800000|2024-08-05 11:20:00|103.3|94.3|103.57|94.57|103.94|94.94|102.9|93.9|0
1722857100000|2024-08-05 11:25:00|103.59|94.59|106.75|97.75|106.75|97.75|103.59|94.59|0
1722857400000|2024-08-05 11:30:00|106.63|97.63|106.71|97.71|109.34|100.34|106.35|97.35|0
1722857700000|2024-08-05 11:35:00|106.62|97.62|108.46|99.46|108.63|99.63|105.06|96.06|0
1722858000000|2024-08-05 11:40:00|108.23|99.23|106.81|97.81|108.63|99.63|106.81|97.81|0
1722858300000|2024-08-05 11:45:00|106.84|97.84|109.61|100.61|109.93|100.93|106.66|97.66|0
1722858600000|2024-08-05 11:50:00|109.52|100.52|117.56|107.56|118.11|108.11|108.03|99.03|0
1722858900000|2024-08-05 11:55:00|117.63|107.63|117.56|107.56|119.75|109.75|117.11|107.11|0
1722859200000|2024-08-05 12:00:00|118.04|108.04|126.37|116.37|126.37|116.37|114.93|104.93|0
1722859500000|2024-08-05 12:05:00|126.25|116.25|133.65|123.65|134.13|124.13|126.25|116.25|0
1722859800000|2024-08-05 12:10:00|133.62|123.62|141.18|131.18|141.31|131.31|133.4|123.4|0
1722860100000|2024-08-05 12:15:00|140.98|130.98|149.92|139.92|149.92|139.92|140.76|130.76|0
1722860400000|2024-08-05 12:20:00|151.81|141.81|160.8|149.8|160.8|149.8|150.83|140.83|0
1722860700000|2024-08-05 12:25:00|160.73|149.73|172.41|159.91|174.4|161.9|157|146|0
1722861000000|2024-08-05 12:30:00|172.7|160.2|186.27|166.27|186.71|166.71|172.19|158.03|0
1722861300000|2024-08-05 12:35:00|186.23|166.23|181.66|161.66|187.23|167.23|180.51|160.51|0
1722861600000|2024-08-05 12:40:00|180.83|160.83|171.6|151.6|180.83|160.83|167.99|147.99|0
1722861900000|2024-08-05 12:45:00|171.95|151.95|175.6|155.6|177.77|157.77|171.95|151.95|0
1722862200000|2024-08-05 12:50:00|175.53|155.53|176.41|156.41|177.21|157.21|173.91|153.91|0
1722862500000|2024-08-05 12:55:00|176.55|156.55|173.01|153.01|177.56|157.56|171.29|151.29|0
1722862800000|2024-08-05 13:00:00|173.4|153.4|159.78|139.78|174.32|154.32|159.2|139.2|0
1722863100000|2024-08-05 13:05:00|159.81|139.81|156.4|136.4|160.42|140.42|152.35|132.35|0
1722863400000|2024-08-05 13:10:00|155.7|135.7|152.44|132.44|156.87|136.87|150.41|130.41|0
1722863700000|2024-08-05 13:15:00|152.41|132.41|148.57|128.57|152.57|132.57|147.33|127.33|0
1722864000000|2024-08-05 13:20:00|148.01|128.01|149.61|129.61|149.91|129.91|147|127|0
1722864300000|2024-08-05 13:25:00|149.67|129.67|154.07|134.07|154.47|134.47|149.67|129.67|0
1722864600000|2024-08-05 13:30:00|155.22|135.22|145.98|125.98|157.89|137.89|143.17|123.17|0
1722864900000|2024-08-05 13:35:00|146.02|126.02|136.98|116.98|147.77|127.77|136.98|116.98|0
1722865200000|2024-08-05 13:40:00|136.77|116.77|119.75|99.75|139.98|119.98|119.75|99.75|0
1722865500000|2024-08-05 13:45:00|120.26|100.26|105.53|93.03|120.26|100.26|105.25|92.75|0
1722865800000|2024-08-05 13:50:00|105.75|93.25|101.91|86.91|108.54|93.25|99.38|84.38|0
1722866100000|2024-08-05 13:55:00|102.19|87.19|104.18|89.18|104.3|89.3|101.47|86.47|0
1722866400000|2024-08-05 14:00:00|103.7|88.7|95.72|80.72|103.7|88.7|92.38|77.38|0
1722866700000|2024-08-05 14:05:00|96.33|81.33|93.76|83.76|101.19|91.19|92.74|79.75|0
1722867000000|2024-08-05 14:10:00|94.27|84.27|93.21|83.21|97.14|87.14|93.16|83.16|0
1722867300000|2024-08-05 14:15:00|97.7|87.7|97.55|87.55|100.86|90.86|97.07|87.07|0
1722867600000|2024-08-05 14:20:00|98.18|88.18|101.58|91.58|103.05|93.05|97.33|87.33|0
1722867900000|2024-08-05 14:25:00|101.52|91.52|101.87|91.87|105.46|95.46|98.52|88.52|0
1722868200000|2024-08-05 14:30:00|101.76|91.76|100.93|90.93|107.04|97.04|100.31|90.31|0
1722868500000|2024-08-05 14:35:00|101.21|91.21|101.04|91.04|103.68|93.68|99.71|89.71|0
1722868800000|2024-08-05 14:40:00|101.31|91.31|103.42|93.42|103.56|93.56|100.53|90.53|0
1722869100000|2024-08-05 14:45:00|103.1|93.1|101.39|93.89|103.1|94.98|99.52|92.02|0
1722869400000|2024-08-05 14:50:00|101.45|93.95|96.82|89.32|102.92|95.42|95.77|88.27|0
1722869700000|2024-08-05 14:55:00|97.01|89.51|89.61|82.11|102.99|95.49|87.85|80.35|0
1722870000000|2024-08-05 15:00:00|89.58|82.08|89.18|81.68|89.58|82.08|88.54|81.04|0
1722870300000|2024-08-05 15:05:00|89.44|81.94|79.08|73.58|89.44|81.94|78.14|72.64|0
1722870600000|2024-08-05 15:10:00|79.23|73.73|77.71|72.21|80.05|74.55|76.82|71.32|0
1722870900000|2024-08-05 15:15:00|77.61|72.11|78.05|72.55|78.55|73.05|76.49|70.99|0
1722871200000|2024-08-05 15:20:00|78.2|72.7|73.44|67.94|79.72|74.22|73.39|67.89|0
1722871500000|2024-08-05 15:25:00|73.58|68.08|74.15|68.65|74.3|68.8|71.93|66.43|0
1722871800000|2024-08-05 15:30:00|74.25|68.75|73.19|67.69|74.63|69.13|72.06|66.56|0
1722872100000|2024-08-05 15:35:00|73.07|67.57|71.14|65.64|73.9|68.4|69.86|64.36|0
1722872400000|2024-08-05 15:40:00|71.26|65.76|73.51|68.01|73.99|68.49|70.98|65.48|0
1722872700000|2024-08-05 15:45:00|73.36|67.86|73.55|68.05|74.03|68.53|71.83|66.33|0
1722873000000|2024-08-05 15:50:00|73.64|68.14|65.04|59.54|75.09|69.59|64.38|58.88|0
1722873300000|2024-08-05 15:55:00|65.27|59.77|64.74|59.24|65.94|60.44|64.25|58.75|0
1722873600000|2024-08-05 16:00:00|64.79|59.29|63.81|58.31|66.05|60.55|63.24|57.74|0
1722873900000|2024-08-05 16:05:00|63.85|58.35|63.12|57.62|64.92|59.42|63.03|57.53|0
1722874200000|2024-08-05 16:10:00|63.14|57.64|62.83|57.33|64.04|58.54|62.63|57.13|0
1722874500000|2024-08-05 16:15:00|62.7|57.2|61.53|56.03|62.94|57.44|61.47|55.97|0
1722874800000|2024-08-05 16:20:00|61.46|55.96|60.76|55.26|62.45|56.95|60.69|55.19|0
1722875100000|2024-08-05 16:25:00|60.82|55.32|59.43|53.93|61.08|55.58|59.31|53.81|0
1722875400000|2024-08-05 16:30:00|59.31|53.81|57.94|52.44|63.46|57.96|57.22|51.72|0
1722875700000|2024-08-05 16:35:00|58.19|52.69|59.87|54.37|60.52|55.02|58.14|52.64|0
1722876000000|2024-08-05 16:40:00|59.79|54.29|63.75|58.25|64.19|58.69|58.08|52.58|0
1722876300000|2024-08-05 16:45:00|63.92|58.42|65.12|59.62|65.4|59.9|63.79|58.29|0
1722876600000|2024-08-05 16:50:00|65.08|59.58|66.57|61.07|66.57|61.07|65.05|59.55|0
1722876900000|2024-08-05 16:55:00|66.71|61.21|66.89|61.39|67.87|62.37|66.16|60.66|0
1722877200000|2024-08-05 17:00:00|67.07|61.57|67.39|61.89|67.77|62.27|66.25|60.75|0
1722877500000|2024-08-05 17:05:00|67.48|61.98|70.67|65.17|70.67|65.17|65.04|59.54|0
1722877800000|2024-08-05 17:10:00|70.76|65.26|70.24|64.74|71.47|65.97|69.5|64|0
1722878100000|2024-08-05 17:15:00|70.29|64.79|69.49|63.99|70.38|64.88|69.01|63.51|0
1722878400000|2024-08-05 17:20:00|69.51|64.01|69.3|63.8|69.63|64.13|68.24|62.74|0
1722878700000|2024-08-05 17:25:00|69.16|63.66|69.99|64.49|70.08|64.58|67.92|62.42|0
1722879000000|2024-08-05 17:30:00|69.92|64.42|69.01|63.51|70.27|64.77|68.68|63.18|0
1722879300000|2024-08-05 17:35:00|68.87|63.37|69.16|63.66|69.86|64.36|68.55|63.05|0
1722879600000|2024-08-05 17:40:00|69.18|63.68|69.36|63.86|69.88|64.38|67.76|62.26|0
1722879900000|2024-08-05 17:45:00|69.09|63.59|70.15|64.65|70.24|64.74|68.95|63.45|0
1722880200000|2024-08-05 17:50:00|70.06|64.56|70.36|64.86|70.43|64.93|68.98|63.48|0
1722880500000|2024-08-05 17:55:00|70.31|64.81|71.13|65.63|71.65|66.15|69.49|63.99|0
1722880800000|2024-08-05 18:00:00|71.27|65.77|73.14|67.64|73.48|67.98|70.94|65.44|0
1722881100000|2024-08-05 18:05:00|73.04|67.54|71.97|66.47|73.23|67.73|71.59|66.09|0
1722881400000|2024-08-05 18:10:00|71.95|66.45|73.29|67.79|73.49|67.99|71.37|65.87|0
1722881700000|2024-08-05 18:15:00|73.1|67.6|72.01|66.51|73.56|68.06|71.43|65.93|0
1722882000000|2024-08-05 18:20:00|71.86|66.36|74.52|69.02|74.74|69.24|71.24|65.74|0
1722882300000|2024-08-05 18:25:00|74.49|68.99|73.2|67.7|74.71|69.21|72.92|67.42|0
1722882600000|2024-08-05 18:30:00|73.42|67.92|73.45|68.95|74.07|69.02|72.44|66.94|0
1722882900000|2024-08-05 18:35:00|73.59|69.09|74.78|70.28|74.93|70.43|72.69|68.19|0
1722883200000|2024-08-05 18:40:00|74.73|70.23|77.22|72.72|77.58|73.08|74.68|70.18|0
1722883500000|2024-08-05 18:45:00|77.25|72.75|82.79|78.29|82.95|78.45|75.94|71.44|0
1722883800000|2024-08-05 18:50:00|82.74|78.24|80.73|76.23|84.18|79.68|78.71|74.21|0
1722884100000|2024-08-05 18:55:00|80.68|76.18|83.47|78.97|83.68|79.18|80.58|76.08|0
1722884400000|2024-08-05 19:00:00|83.31|78.81|80.57|76.07|83.31|78.81|80.57|76.07|0
1722884700000|2024-08-05 19:05:00|80.7|76.2|83.08|78.58|83.08|78.58|80.65|76.15|0
1722885000000|2024-08-05 19:10:00|83.14|78.64|87.74|83.24|87.85|83.35|83.03|78.53|0
1722885300000|2024-08-05 19:15:00|87.85|83.35|87.41|82.91|88.06|83.56|86.87|82.37|0
1722885600000|2024-08-05 19:20:00|87.19|82.69|86.06|81.56|87.49|82.99|85.37|80.87|0
1722885900000|2024-08-05 19:25:00|86|81.5|86.75|82.25|89.5|85|85.84|81.34|0
1722886200000|2024-08-05 19:30:00|86.54|82.04|87.12|82.62|88.63|84.13|85.85|81.35|0
1722886500000|2024-08-05 19:35:00|86.96|82.46|86.99|82.99|87.55|83.34|85.89|81.39|0
1722886800000|2024-08-05 19:40:00|86.81|82.81|88.67|84.92|89|85.25|86.38|82.38|0
1722887100000|2024-08-05 19:45:00|88.89|85.14|91.23|87.48|91.45|87.7|88.02|84.27|0
1722887400000|2024-08-05 19:50:00|91.06|87.31|90.01|86.26|91.83|88.08|88.23|84.48|0
1722887700000|2024-08-05 19:55:00|89.95|86.2|85.93|82.18|89.95|86.2|85.93|82.18|0
1722888000000|2024-08-05 20:00:00|86.03|82.28|83.02|79.27|86.46|82.71|82.21|78.46|0
1722888300000|2024-08-05 20:05:00|82.92|79.17|80.09|76.34|85.92|82.17|78.81|75.06|0
1722888600000|2024-08-05 20:10:00|80.04|76.29|83.22|79.47|83.22|79.47|80.04|76.29|0
1722888900000|2024-08-05 20:15:00|83.97|78.72|85.84|80.59|86.87|81.62|83.05|77.8|0
1722889200000|2024-08-05 20:20:00|85.79|80.54|84.6|79.35|85.84|80.59|84.14|78.89|0
1722889500000|2024-08-05 20:25:00|84.65|79.4|84.18|78.93|84.95|79.7|84.08|78.83|0
1722889800000|2024-08-05 20:30:00|84.13|78.88|84.07|78.82|84.48|79.23|83.82|78.57|0
1722890100000|2024-08-05 20:35:00|84.05|78.8|87.85|82.6|90.57|85.32|84.02|78.77|0
1722890400000|2024-08-05 20:40:00|87.79|82.54|87.68|82.43|88|82.75|87.48|82.23|0
1722890700000|2024-08-05 20:45:00|87.63|82.38|87|81.75|87.63|82.38|86.95|81.7|0
1722891000000|2024-08-05 20:50:00|86.95|81.7|86.69|81.44|87|81.75|86.58|81.33|0
1722891300000|2024-08-05 20:55:00|86.66|81.41|85.38|80.13|86.66|81.41|85.3|80.05|0
1722891600000|2024-08-05 21:00:00|85.31|80.06|85.68|80.43|85.68|80.43|85.31|80.06|0
1722891900000|2024-08-05 21:05:00|85.67|80.42|85.76|80.51|85.79|80.54|85.48|80.23|0
1722892200000|2024-08-05 21:10:00|85.75|80.5|85.73|80.48|85.76|80.51|85.72|80.47|0
1722892500000|2024-08-05 21:15:00|85.74|80.49|85.75|80.5|85.78|80.53|85.64|80.39|0
1722892800000|2024-08-05 21:20:00|85.73|80.48|85.73|80.48|85.79|80.54|85.69|80.44|0
1722893100000|2024-08-05 21:25:00|85.76|80.51|85.68|80.43|85.76|80.51|85.68|80.43|0
1722893400000|2024-08-05 21:30:00|85.67|80.42|85.54|80.29|85.67|80.42|85.53|80.28|0
1722893700000|2024-08-05 21:35:00|85.53|80.28|85.49|80.24|85.53|80.28|85.37|80.12|0
1722894000000|2024-08-05 21:40:00|85.48|80.23|85.3|80.05|85.49|80.24|85.25|80|0
1722894300000|2024-08-05 21:45:00|85.27|80.02|85.18|79.93|85.31|80.06|85.18|79.93|0
1722894600000|2024-08-05 21:50:00|85.17|79.92|84.98|79.73|85.17|79.92|84.98|79.73|0
1722894900000|2024-08-05 21:55:00|84.97|79.72|84.86|79.61|84.98|79.73|84.86|79.61|0
1722895200000|2024-08-05 22:00:00|84.88|79.63|83.32|78.07|84.88|79.63|82.61|77.36|0
1722895500000|2024-08-05 22:05:00|83.18|77.93|81.76|76.51|83.27|78.02|81.35|76.1|0
1722895800000|2024-08-05 22:10:00|81.81|76.56|81.83|76.58|82|76.75|81.01|75.76|0
1722896100000|2024-08-05 22:15:00|81.85|76.6|81.04|75.79|81.9|76.65|80.9|75.65|0
1722896400000|2024-08-05 22:20:00|80.9|75.65|80.74|75.49|81.13|75.88|80.36|75.11|0
1722896700000|2024-08-05 22:25:00|80.72|75.47|81|75.75|81.08|75.83|80.24|74.99|0
1722897000000|2024-08-05 22:30:00|80.79|75.54|81.41|76.16|82|76.75|80.64|75.39|0
1722897300000|2024-08-05 22:35:00|81.36|76.11|81.21|75.96|81.43|76.18|80.9|75.65|0
1722897600000|2024-08-05 22:40:00|81.23|75.98|81.59|76.34|81.64|76.39|81.16|75.91|0
1722897900000|2024-08-05 22:45:00|81.69|76.44|82.07|76.82|82.25|77|81.59|76.34|0
1722898200000|2024-08-05 22:50:00|82.1|76.85|83.5|78.25|83.52|78.27|82.1|76.85|0
1722898500000|2024-08-05 22:55:00|83.75|78.5|82.45|77.2|84.02|78.77|82.45|77.2|0
1722898800000|2024-08-05 23:00:00|82.5|77.25|81.9|76.65|82.5|77.25|81.76|76.51|0
1722899100000|2024-08-05 23:05:00|81.95|76.7|81.6|76.35|82.2|76.95|81.36|76.11|0
1722899400000|2024-08-05 23:10:00|81.46|76.21|81.79|76.54|81.99|76.74|81.46|76.21|0
1722899700000|2024-08-05 23:15:00|81.77|76.52|82.72|77.47|82.79|77.54|81.74|76.49|0
1722900000000|2024-08-05 23:20:00|82.74|77.49|82.96|77.71|83.26|78.01|82.42|77.17|0
1722900300000|2024-08-05 23:25:00|82.98|77.73|82.68|77.43|83.23|77.98|82.58|77.33|0
1722900600000|2024-08-05 23:30:00|82.66|77.41|82.01|76.76|82.66|77.41|81.28|76.03|0
1722900900000|2024-08-05 23:35:00|81.93|76.68|81.39|76.14|81.93|76.68|81.18|75.93|0
1722901200000|2024-08-05 23:40:00|81.32|76.07|81.41|76.16|81.58|76.33|81.29|76.04|0
1722901500000|2024-08-05 23:45:00|81.43|76.18|80.24|74.99|81.45|76.2|80.21|74.96|0
1722901800000|2024-08-05 23:50:00|80.4|75.15|80.78|75.53|80.91|75.66|80.09|74.84|0
1722902100000|2024-08-05 23:55:00|80.81|75.56|79.96|74.71|81.2|75.95|79.96|74.71|0
1722902400000|2024-08-06 00:00:00|80.17|74.92|81.4|76.15|81.87|76.62|80.03|74.78|0
1722902700000|2024-08-06 00:05:00|81.21|75.96|81.35|76.1|82.21|76.96|80.26|75.01|0
1722903000000|2024-08-06 00:10:00|81.37|76.12|81.66|76.41|81.76|76.51|80.59|75.34|0
1722903300000|2024-08-06 00:15:00|80.93|77.18|81.44|77.69|82.28|78.53|80.81|77.06|0
1722903600000|2024-08-06 00:20:00|81.39|77.64|76.74|72.99|82.08|78.33|76.72|72.97|0
1722903900000|2024-08-06 00:25:00|76.76|73.01|76.95|73.2|77.26|73.51|76.5|72.75|0
1722904200000|2024-08-06 00:30:00|76.97|73.22|76.08|72.33|77.09|73.34|75.96|72.21|0
1722904500000|2024-08-06 00:35:00|76.06|72.31|75.65|71.9|76.46|72.71|75.51|71.76|0
1722904800000|2024-08-06 00:40:00|75.7|71.95|75.45|71.7|75.93|72.18|75.36|71.61|0
1722905100000|2024-08-06 00:45:00|75.43|71.68|71.51|67.76|75.45|71.7|71.45|67.7|0
1722905400000|2024-08-06 00:50:00|70.44|66.69|70.71|66.96|70.75|67|70.21|66.46|0
1722905700000|2024-08-06 00:55:00|70.75|67|69.84|66.09|70.75|67|69.82|66.07|0
1722906000000|2024-08-06 01:00:00|69.82|66.07|69.77|66.02|70.34|66.59|69.53|65.78|0
1722906300000|2024-08-06 01:05:00|69.79|66.04|66.87|63.12|69.93|66.18|66.87|63.12|0
1722906600000|2024-08-06 01:10:00|66.85|63.1|62.57|58.82|66.94|63.19|60.82|57.07|0
1722906900000|2024-08-06 01:15:00|62.38|58.63|63.7|59.95|63.87|60.12|62.15|58.4|0
1722907200000|2024-08-06 01:20:00|63.79|60.04|64.85|61.1|64.9|61.15|63.53|59.78|0
1722907500000|2024-08-06 01:25:00|64.72|60.97|64.37|60.62|64.75|61|64.08|60.33|0
1722907800000|2024-08-06 01:30:00|64.44|60.69|64.93|61.18|65.5|61.75|64.37|60.62|0
1722908100000|2024-08-06 01:35:00|64.91|61.16|65.4|61.65|65.64|61.89|64.79|61.04|0
1722908400000|2024-08-06 01:40:00|65.46|61.71|66.05|62.3|66.71|62.96|65.31|61.56|0
1722908700000|2024-08-06 01:45:00|65.92|62.17|64.82|61.07|66.49|62.74|64.69|60.94|0
1722909000000|2024-08-06 01:50:00|64.87|61.12|64.3|60.55|65.13|61.38|63.96|60.21|0
1722909300000|2024-08-06 01:55:00|64.34|60.59|64.06|60.31|64.51|60.76|63.97|60.22|0
1722909600000|2024-08-06 02:00:00|63.97|60.22|64.42|60.67|64.85|61.1|63.71|59.96|0
1722909900000|2024-08-06 02:05:00|64.5|60.75|65.56|61.81|65.67|61.92|64.33|60.58|0
1722910200000|2024-08-06 02:10:00|65.67|61.92|65.44|61.69|66.01|62.26|65.23|61.48|0
1722910500000|2024-08-06 02:15:00|65.57|61.82|65.15|61.4|65.57|61.82|64.92|61.17|0
1722910800000|2024-08-06 02:20:00|65.26|61.51|64.58|60.83|65.26|61.51|64.57|60.82|0
1722911100000|2024-08-06 02:25:00|64.65|60.9|67.57|63.82|68.02|64.27|64.5|60.75|0
1722911400000|2024-08-06 02:30:00|67.9|64.15|67.85|64.1|68.23|64.48|67.76|64.01|0
1722911700000|2024-08-06 02:35:00|67.94|64.19|67.53|63.78|68.11|64.36|67.4|63.65|0
1722912000000|2024-08-06 02:40:00|67.49|63.74|67.3|63.55|67.7|63.95|67.3|63.55|0
1722912300000|2024-08-06 02:45:00|67.39|63.64|67.45|63.7|67.61|63.86|67.3|63.55|0
1722912600000|2024-08-06 02:50:00|67.43|63.68|67.42|63.67|67.89|64.14|67.34|63.59|0
1722912900000|2024-08-06 02:55:00|67.44|63.69|67.51|63.76|67.55|63.8|67.24|63.49|0
1722913200000|2024-08-06 03:00:00|67.42|63.67|66.88|63.13|67.61|63.86|66.54|62.79|0
1722913500000|2024-08-06 03:05:00|66.91|63.16|66.66|62.91|66.97|63.22|66.55|62.8|0
1722913800000|2024-08-06 03:10:00|66.68|62.93|67.44|63.69|67.53|63.78|66.68|62.93|0
1722914100000|2024-08-06 03:15:00|67.37|63.62|66.44|63.19|67.44|63.87|65.83|62.99|0
1722914400000|2024-08-06 03:20:00|66.35|63.1|66.15|62.9|66.59|63.34|66.11|62.86|0
1722914700000|2024-08-06 03:25:00|66.17|62.92|65.07|61.82|66.24|62.99|65.02|61.77|0
1722915000000|2024-08-06 03:30:00|65.3|62.05|65.34|62.09|65.43|62.18|64.91|61.66|0
1722915300000|2024-08-06 03:35:00|65.36|62.11|65.25|62|65.47|62.22|65.08|61.83|0
1722915600000|2024-08-06 03:40:00|65.27|62.02|65.24|61.99|65.5|62.25|65.11|61.86|0
1722915900000|2024-08-06 03:45:00|65.2|61.95|65.11|61.86|65.5|62.25|64.87|61.62|0
1722916200000|2024-08-06 03:50:00|65.13|61.88|65.44|62.19|65.55|62.3|64.44|61.19|0
1722916500000|2024-08-06 03:55:00|65.51|62.26|65.35|62.1|65.55|62.3|65.16|61.91|0
1722916800000|2024-08-06 04:00:00|65.31|62.06|65.28|62.03|65.43|62.18|65.15|61.9|0
1722917100000|2024-08-06 04:05:00|65.26|62.01|65.32|62.07|65.54|62.29|65.23|61.98|0
1722917400000|2024-08-06 04:10:00|65.29|62.04|65.18|61.93|65.33|62.08|64.99|61.74|0
1722917700000|2024-08-06 04:15:00|65.16|61.91|65.47|62.22|65.52|62.27|65.12|61.87|0
1722918000000|2024-08-06 04:20:00|65.5|62.25|64.95|61.7|65.52|62.27|64.87|61.62|0
1722918300000|2024-08-06 04:25:00|65.04|61.79|65.25|62|65.36|62.11|64.69|61.44|0
1722918600000|2024-08-06 04:30:00|65.23|61.98|66.65|63.4|66.67|63.42|65.14|61.89|0
1722918900000|2024-08-06 04:35:00|66.67|63.42|66.25|63|66.67|63.42|65.71|62.46|0
1722919200000|2024-08-06 04:40:00|66.32|63.07|66.7|63.45|66.77|63.52|66.16|62.91|0
1722919500000|2024-08-06 04:45:00|66.68|63.43|66.63|63.38|67.09|63.84|66.48|63.23|0
1722919800000|2024-08-06 04:50:00|66.61|63.36|66.34|63.09|66.76|63.51|66.23|62.98|0
1722920100000|2024-08-06 04:55:00|66.43|63.18|66.55|63.3|67.06|63.81|66.3|63.05|0
1722920400000|2024-08-06 05:00:00|66.46|63.21|67.05|63.8|67.07|63.82|66.16|62.91|0
1722920700000|2024-08-06 05:05:00|67.07|63.82|68.42|65.17|69.94|66.69|67.01|63.76|0
1722921000000|2024-08-06 05:10:00|68.35|65.1|68.59|65.34|69.54|66.29|68.35|65.1|0
1722921300000|2024-08-06 05:15:00|68.57|65.32|67.69|64.44|68.59|65.34|67.41|64.16|0
1722921600000|2024-08-06 05:20:00|67.56|64.31|67.64|64.39|67.89|64.64|67.31|64.06|0
1722921900000|2024-08-06 05:25:00|67.55|64.3|66.34|63.09|67.55|64.3|66.29|63.04|0
1722922200000|2024-08-06 05:30:00|66.32|63.07|65.08|61.83|66.77|63.52|64.86|61.61|0
1722922500000|2024-08-06 05:35:00|65.06|61.81|65.2|61.95|65.48|62.23|64.8|61.55|0
1722922800000|2024-08-06 05:40:00|65.18|61.93|65.56|62.31|65.78|62.53|65.09|61.84|0
1722923100000|2024-08-06 05:45:00|65.52|62.27|66.34|63.09|66.6|63.35|65.39|62.14|0
1722923400000|2024-08-06 05:50:00|66.36|63.11|66.42|63.17|66.77|63.52|66.13|62.88|0
1722923700000|2024-08-06 05:55:00|66.52|63.27|65.82|62.57|66.68|63.43|65.69|62.44|0
1722924000000|2024-08-06 06:00:00|66.1|62.85|66.58|63.33|67.42|64.17|65.32|62.07|0
1722924300000|2024-08-06 06:05:00|66.67|63.42|67.43|64.18|67.85|64.6|66.45|63.2|0
1722924600000|2024-08-06 06:10:00|67.58|64.33|66.74|63.49|67.87|64.62|66.74|63.49|0
1722924900000|2024-08-06 06:15:00|67.02|63.77|67.57|64.32|67.73|64.48|66.89|63.64|0
1722925200000|2024-08-06 06:20:00|67.66|64.41|66.42|63.17|67.66|64.41|66.38|63.13|0
1722925500000|2024-08-06 06:25:00|66.16|62.91|65.98|62.73|66.57|63.32|65.85|62.6|0
1722925800000|2024-08-06 06:30:00|66.02|62.77|66.19|62.94|66.63|63.38|65.94|62.69|0
1722926100000|2024-08-06 06:35:00|66.23|62.98|66.62|63.37|66.67|63.42|65.8|62.55|0
1722926400000|2024-08-06 06:40:00|66.66|63.41|67.58|64.33|67.83|64.58|66.58|63.33|0
1722926700000|2024-08-06 06:45:00|67.78|64.53|68.47|65.22|69.1|65.85|67.74|64.49|0
1722927000000|2024-08-06 06:50:00|68.42|65.17|69.5|66.25|69.5|66.25|68.33|65.08|0
1722927300000|2024-08-06 06:55:00|69.57|66.32|69.13|65.88|70.09|66.84|69.09|65.84|0
1722927600000|2024-08-06 07:00:00|69.36|66.11|68.59|65.34|74.65|71.4|68.12|64.87|0
1722927900000|2024-08-06 07:05:00|68.62|65.37|68.32|65.07|69.14|65.89|68.29|65.04|0
1722928200000|2024-08-06 07:10:00|68.38|65.13|69.65|66.4|70.18|66.93|68.25|65|0
1722928500000|2024-08-06 07:15:00|69.63|66.38|68.3|64.8|69.76|66.51|68.23|64.73|0
1722928800000|2024-08-06 07:20:00|67.85|64.35|67.08|63.58|68.07|64.57|66.43|62.93|0
1722929100000|2024-08-06 07:25:00|67.13|63.63|67.92|64.42|69.05|65.55|67.08|63.58|0
1722929400000|2024-08-06 07:30:00|67.9|64.4|67.65|64.15|68.46|64.96|67.18|63.68|0
1722929700000|2024-08-06 07:35:00|67.69|64.19|66.32|62.82|69.26|65.76|66.14|62.64|0
1722930000000|2024-08-06 07:40:00|66.34|62.84|66.42|62.92|67.61|64.11|66.21|62.71|0
1722930300000|2024-08-06 07:45:00|66.71|63.21|67|63.5|67.18|63.68|65.76|62.26|0
1722930600000|2024-08-06 07:50:00|67.15|63.65|67.71|64.21|67.89|64.39|66.59|63.09|0
1722930900000|2024-08-06 07:55:00|67.82|64.32|66.89|63.39|67.82|64.32|66.67|63.17|0
1722931200000|2024-08-06 08:00:00|66.85|63.35|67.52|64.02|67.65|64.15|66.23|62.73|0
1722931500000|2024-08-06 08:05:00|67.58|64.08|68.65|65.15|68.74|65.24|67.25|63.75|0
1722931800000|2024-08-06 08:10:00|68.71|65.21|69.89|66.39|70.54|67.04|67.87|64.37|0
1722932100000|2024-08-06 08:15:00|69.79|66.29|70.46|66.96|70.54|67.04|69.3|65.8|0
1722932400000|2024-08-06 08:20:00|70.44|66.94|68.86|65.36|70.58|67.08|68.51|65.01|0
1722932700000|2024-08-06 08:25:00|68.9|65.4|68.05|64.55|69.04|65.54|67.46|63.96|0
1722933000000|2024-08-06 08:30:00|68.03|64.53|68.11|64.61|68.11|64.61|67.3|63.8|0
1722933300000|2024-08-06 08:35:00|68.16|64.66|69.07|65.57|69.18|65.68|67.95|64.45|0
1722933600000|2024-08-06 08:40:00|69.02|65.52|68.42|64.92|69.25|65.75|68.37|64.87|0
1722933900000|2024-08-06 08:45:00|68.28|64.78|67.25|63.75|69.24|65.74|67.16|63.66|0
1722934200000|2024-08-06 08:50:00|67.2|63.7|66.03|62.53|67.25|63.75|65.67|62.17|0
1722934500000|2024-08-06 08:55:00|65.98|62.48|67.69|64.19|67.69|64.19|65.92|62.42|0
1722934800000|2024-08-06 09:00:00|67.82|64.32|70.86|67.36|71.46|67.96|67.82|64.32|0
1722935100000|2024-08-06 09:05:00|70.88|67.38|73.02|69.52|73.21|69.71|70.33|66.83|0
1722935400000|2024-08-06 09:10:00|72.73|69.23|73.27|69.77|74.09|70.59|72.44|68.94|0
1722935700000|2024-08-06 09:15:00|73.54|70.04|75.15|71.65|76.62|73.12|73.49|69.99|0
1722936000000|2024-08-06 09:20:00|75.05|71.55|73.57|70.07|75.1|71.6|73.31|69.81|0
1722936300000|2024-08-06 09:25:00|73.6|70.1|71.64|68.14|73.62|70.12|71.59|68.09|0
1722936600000|2024-08-06 09:30:00|71.66|68.16|74.17|70.67|74.46|70.96|71.66|68.16|0
1722936900000|2024-08-06 09:35:00|74.19|70.69|75.65|72.15|75.67|72.17|73.63|70.13|0
1722937200000|2024-08-06 09:40:00|75.64|72.14|73.98|70.48|75.94|72.44|73.54|70.04|0
1722937500000|2024-08-06 09:45:00|74.19|70.69|73.97|70.47|74.99|71.49|73.69|70.19|0
1722937800000|2024-08-06 09:50:00|74.09|70.59|74.88|71.38|75.71|72.21|73.49|69.99|0
1722938100000|2024-08-06 09:55:00|74.83|71.33|73.14|69.64|74.88|71.38|71.9|68.4|0
1722938400000|2024-08-06 10:00:00|73.16|69.66|73.61|70.11|73.61|70.11|72.47|68.97|0
1722938700000|2024-08-06 10:05:00|73.88|70.38|73.39|69.89|74.34|70.84|73.2|69.7|0
1722939000000|2024-08-06 10:10:00|73.49|69.99|71.66|68.16|73.58|70.08|71.66|68.16|0
1722939300000|2024-08-06 10:15:00|71.64|68.14|71.47|67.97|73.65|70.15|71.05|67.55|0
1722939600000|2024-08-06 10:20:00|71.42|67.92|71.75|68.63|72.18|69.06|71.24|67.92|0
1722939900000|2024-08-06 10:25:00|71.7|68.58|70.47|67.34|71.7|68.58|70.21|67.09|0
1722940200000|2024-08-06 10:30:00|70.42|67.3|69.11|65.99|70.42|67.3|68.52|65.39|0
1722940500000|2024-08-06 10:35:00|69.21|66.08|68.33|65.21|70.25|67.12|68.06|64.94|0
1722940800000|2024-08-06 10:40:00|68.43|65.3|67.45|64.33|68.43|65.3|66.84|63.72|0
1722941100000|2024-08-06 10:45:00|67.52|64.4|64.34|61.21|67.54|64.42|64.16|61.04|0
1722941400000|2024-08-06 10:50:00|64.29|61.17|64.02|60.9|64.6|61.48|63.76|60.64|0
1722941700000|2024-08-06 10:55:00|64.07|60.94|64.59|61.47|64.82|61.69|63.89|60.77|0
1722942000000|2024-08-06 11:00:00|64.55|61.42|64.47|61.35|64.55|61.42|63.49|60.36|0
1722942300000|2024-08-06 11:05:00|64.34|61.22|63.57|60.44|64.34|61.22|63.28|60.16|0
1722942600000|2024-08-06 11:10:00|63.5|60.37|62.42|59.3|65.05|61.93|61.87|58.74|0
1722942900000|2024-08-06 11:15:00|62.36|59.23|62.81|59.68|62.92|59.79|62.31|59.19|0
1722943200000|2024-08-06 11:20:00|62.92|59.79|63.09|59.96|63.13|60.01|62.46|59.33|0
1722943500000|2024-08-06 11:25:00|63.11|59.98|61.11|57.99|63.13|60.01|61.05|57.92|0
1722943800000|2024-08-06 11:30:00|61.09|57.97|61.32|58.2|62.34|59.22|59.84|56.71|0
1722944100000|2024-08-06 11:35:00|61.37|58.24|62.05|58.93|62.14|59.01|61.32|58.2|0
1722944400000|2024-08-06 11:40:00|62.03|58.9|63.43|60.3|63.77|60.64|62.03|58.9|0
1722944700000|2024-08-06 11:45:00|63.52|60.39|65.75|62.63|66.62|63.49|62.66|59.53|0
1722945000000|2024-08-06 11:50:00|65.73|62.6|65.21|62.08|66.22|63.1|65.17|62.04|0
1722945300000|2024-08-06 11:55:00|65.14|62.01|64.61|61.48|65.84|62.71|64.43|61.31|0
1722945600000|2024-08-06 12:00:00|64.5|61.37|64.47|61.35|65.55|62.42|64.38|61.26|0
1722945900000|2024-08-06 12:05:00|64.51|61.39|65.18|62.05|66.33|63.21|64.4|61.28|0
1722946200000|2024-08-06 12:10:00|65.13|62.01|65.1|61.98|66.12|63|64.5|61.38|0
1722946500000|2024-08-06 12:15:00|64.75|61.62|65.03|61.91|65.68|62.56|64.54|61.42|0
1722946800000|2024-08-06 12:20:00|65.01|61.88|65.74|62.62|65.95|62.82|64.72|61.59|0
1722947100000|2024-08-06 12:25:00|65.38|62.26|65.83|62.7|66.35|63.23|65.38|62.26|0
1722947400000|2024-08-06 12:30:00|65.92|62.79|69.56|66.43|69.79|66.67|65.74|62.61|0
1722947700000|2024-08-06 12:35:00|69.23|66.1|71.03|67.91|72.12|68.99|69.04|65.91|0
1722948000000|2024-08-06 12:40:00|71.18|68.05|70.86|67.74|71.41|68.29|70.46|67.33|0
1722948300000|2024-08-06 12:45:00|70.91|67.78|70.57|67.45|71.5|68.38|70.17|67.04|0
1722948600000|2024-08-06 12:50:00|70.59|67.47|70.85|67.72|71.25|68.13|70.07|66.95|0
1722948900000|2024-08-06 12:55:00|71.01|67.89|70.6|67.48|71.11|67.98|70.16|67.03|0
1722949200000|2024-08-06 13:00:00|70.86|67.74|70.03|66.91|71.44|68.31|69.94|66.81|0
1722949500000|2024-08-06 13:05:00|70.05|66.93|70.24|67.11|71.14|68.02|69.84|66.71|0
1722949800000|2024-08-06 13:10:00|70.19|67.06|69.3|66.18|71.11|67.99|69.1|65.97|0
1722950100000|2024-08-06 13:15:00|69.33|66.2|68.95|65.82|69.8|66.68|68.88|65.75|0
1722950400000|2024-08-06 13:20:00|69.02|65.89|69.41|66.29|69.62|66.5|68.71|65.59|0
1722950700000|2024-08-06 13:25:00|68.99|65.86|69.71|66.58|70.66|67.54|67.61|64.49|0
1722951000000|2024-08-06 13:30:00|69.47|66.35|69.4|66.27|70.75|67.63|67.47|64.34|0
1722951300000|2024-08-06 13:35:00|69.56|66.44|69.04|65.91|70.27|67.14|68.57|65.45|0
1722951600000|2024-08-06 13:40:00|68.83|65.7|71.26|68.14|72.23|69.11|68.45|65.33|0
1722951900000|2024-08-06 13:45:00|71.22|68.09|68.7|65.57|72.38|69.25|68.51|65.39|0
1722952200000|2024-08-06 13:50:00|68.79|65.67|61.81|58.69|69.49|66.37|61.66|58.54|0
1722952500000|2024-08-06 13:55:00|60.03|56.91|58.62|55.49|60.46|57.34|57.7|54.57|0
1722952800000|2024-08-06 14:00:00|59.21|56.09|57.1|53.98|59.77|56.64|57.08|53.96|0
1722953100000|2024-08-06 14:05:00|57.27|54.15|55.38|52.26|58.27|55.15|55.26|52.14|0
1722953400000|2024-08-06 14:10:00|55.34|52.22|50.22|47.09|58.29|55.16|49.45|46.33|0
1722953700000|2024-08-06 14:15:00|50.24|47.11|50.84|47.71|51.27|48.14|49.37|46.24|0
1722954000000|2024-08-06 14:20:00|50.68|47.56|50.26|47.13|51.57|48.45|50.14|47.02|0
1722954300000|2024-08-06 14:25:00|50.28|47.15|51.59|48.47|51.8|48.68|49.85|46.73|0
1722954600000|2024-08-06 14:30:00|51.24|48.11|50.92|47.8|52.66|49.54|50.85|47.72|0
1722954900000|2024-08-06 14:35:00|50.85|47.72|49.76|46.64|51.04|47.91|48.86|45.73|0
1722955200000|2024-08-06 14:40:00|49.65|46.52|48.44|45.32|49.99|46.87|48.29|45.17|0
1722955500000|2024-08-06 14:45:00|48.48|45.35|45.75|42.63|49.34|46.21|45.22|42.1|0
1722955800000|2024-08-06 14:50:00|45.79|42.66|46.36|43.23|47.01|43.89|45.64|42.52|0
1722956100000|2024-08-06 14:55:00|46.39|43.27|46.82|43.7|47.52|44.39|46.36|43.23|0
1722956400000|2024-08-06 15:00:00|46.6|43.48|47.72|44.6|47.95|44.82|46.42|43.3|0
1722956700000|2024-08-06 15:05:00|47.7|44.58|47.52|44.39|47.81|44.69|46.97|43.85|0
1722957000000|2024-08-06 15:10:00|47.55|44.43|48.88|45.76|49.26|46.14|47.39|44.26|0
1722957300000|2024-08-06 15:15:00|48.66|45.53|49.25|46.13|50.06|46.93|48.51|45.38|0
1722957600000|2024-08-06 15:20:00|49.29|46.17|49.76|46.63|50.47|47.35|49.06|45.93|0
1722957900000|2024-08-06 15:25:00|49.74|46.62|52.22|49.1|52.22|49.1|49.21|46.08|0
1722958200000|2024-08-06 15:30:00|49.07|45.94|48.14|45.01|52.53|49.41|48.12|44.99|0
1722958500000|2024-08-06 15:35:00|48.1|44.97|48|44.87|48.99|45.86|47.39|44.26|0
1722958800000|2024-08-06 15:40:00|47.94|44.82|47.62|44.49|48.58|45.46|47.29|44.16|0
1722959100000|2024-08-06 15:45:00|47.49|44.36|46.11|42.98|48.1|44.98|45.97|42.84|0
1722959400000|2024-08-06 15:50:00|45.96|42.84|45.39|42.26|46|42.88|44.71|41.59|0
1722959700000|2024-08-06 15:55:00|45.31|42.19|44.87|41.74|45.56|42.44|44.78|41.66|0
1722960000000|2024-08-06 16:00:00|44.81|41.69|41.87|38.75|45.83|42.7|41.27|38.14|0
1722960300000|2024-08-06 16:05:00|41.84|38.71|41.8|38.68|42.28|39.16|41.35|38.22|0
1722960600000|2024-08-06 16:10:00|41.87|38.74|39.97|36.85|41.87|38.74|39.97|36.85|0
1722960900000|2024-08-06 16:15:00|39.99|36.86|39.49|36.37|40.15|37.03|39.3|36.17|0
1722961200000|2024-08-06 16:20:00|39.46|36.33|40.13|37|40.68|37.55|39.36|36.24|0
1722961500000|2024-08-06 16:25:00|40.21|37.09|40.56|37.43|41.08|37.95|40.14|37.02|0
1722961800000|2024-08-06 16:30:00|40.44|37.31|40.22|37.09|40.87|37.75|40.1|36.98|0
1722962100000|2024-08-06 16:35:00|40.23|37.11|40.46|37.34|41.14|38.01|40.2|37.08|0
1722962400000|2024-08-06 16:40:00|40.33|37.2|40.36|37.23|40.43|37.3|39.86|36.74|0
1722962700000|2024-08-06 16:45:00|40.26|37.13|40.22|37.1|40.28|37.15|39.73|36.6|0
1722963000000|2024-08-06 16:50:00|38.21|35.09|36.24|33.12|38.21|35.09|36.13|33.01|0
1722963300000|2024-08-06 16:55:00|36.38|33.25|36.18|33.06|37.56|34.44|35.67|32.54|0
1722963600000|2024-08-06 17:00:00|36.2|33.07|35.78|32.66|36.49|33.37|35.54|32.41|0
1722963900000|2024-08-06 17:05:00|35.84|32.72|35.99|32.87|36.42|33.3|35.73|32.61|0
1722964200000|2024-08-06 17:10:00|35.94|32.82|36.17|33.05|36.37|33.25|35.9|32.77|0
1722964500000|2024-08-06 17:15:00|36|32.88|36.41|33.29|36.63|33.51|35.92|32.8|0
1722964800000|2024-08-06 17:20:00|36.32|33.19|37.35|34.23|37.7|34.57|35.89|32.76|0
1722965100000|2024-08-06 17:25:00|37.3|34.18|36.78|33.66|37.44|34.32|36.69|33.57|0
1722965400000|2024-08-06 17:30:00|36.72|33.6|35.61|32.49|37|33.88|35.31|32.18|0
1722965700000|2024-08-06 17:35:00|35.57|32.44|35.33|32.21|35.83|32.7|35.1|31.97|0
1722966000000|2024-08-06 17:40:00|35.37|32.24|35.88|32.75|36.28|33.15|35.21|32.09|0
1722966300000|2024-08-06 17:45:00|35.94|32.81|35.66|32.53|36.37|33.24|35.54|32.41|0
1722966600000|2024-08-06 17:50:00|35.6|32.47|35.32|32.2|35.84|32.72|35.17|32.05|0
1722966900000|2024-08-06 17:55:00|35.29|32.17|35.5|32.37|35.61|32.48|34.9|31.77|0
1722967200000|2024-08-06 18:00:00|35.47|32.34|36.04|32.92|36.08|32.95|35.41|32.28|0
1722967500000|2024-08-06 18:05:00|35.89|32.77|36.5|33.38|36.72|33.6|35.77|32.64|0
1722967800000|2024-08-06 18:10:00|36.44|33.32|36.35|33.22|36.44|33.32|35.92|32.79|0
1722968100000|2024-08-06 18:15:00|36.38|33.25|35.24|32.12|36.38|33.25|35.21|32.09|0
1722968400000|2024-08-06 18:20:00|35.3|32.18|34.58|31.45|35.3|32.18|34.4|31.28|0
1722968700000|2024-08-06 18:25:00|34.55|31.42|34.28|31.15|34.75|31.63|34.27|31.14|0
1722969000000|2024-08-06 18:30:00|34.37|31.24|33.72|30.6|34.75|31.63|33.69|30.57|0
1722969300000|2024-08-06 18:35:00|33.75|30.63|33.75|30.62|33.92|30.8|33.46|30.33|0
1722969600000|2024-08-06 18:40:00|33.77|30.65|33.71|30.59|34.17|31.04|33.67|30.55|0
1722969900000|2024-08-06 18:45:00|33.65|30.53|32.84|29.71|33.68|30.56|32.61|29.49|0
1722970200000|2024-08-06 18:50:00|32.87|29.74|32.85|29.73|33.15|30.03|32.58|29.46|0
1722970500000|2024-08-06 18:55:00|32.77|29.64|35.12|32|35.18|32.06|32.72|29.6|0
1722970800000|2024-08-06 19:00:00|35.14|32.01|37.36|34.23|37.49|34.36|35.14|32.01|0
1722971100000|2024-08-06 19:05:00|37.04|33.91|37.07|33.94|38.26|35.14|36.69|33.57|0
1722971400000|2024-08-06 19:10:00|37.19|34.07|38.67|35.54|38.7|35.58|35.8|32.68|0
1722971700000|2024-08-06 19:15:00|38.8|35.67|39.12|36|40.07|36.95|38.57|35.45|0
1722972000000|2024-08-06 19:20:00|39.15|36.03|36.91|33.79|39.44|36.31|36.82|33.69|0
1722972300000|2024-08-06 19:25:00|36.75|33.63|37.16|34.03|37.35|34.22|36.05|32.93|0
1722972600000|2024-08-06 19:30:00|36.94|33.81|36.93|33.81|37.7|34.57|36.78|33.65|0
1722972900000|2024-08-06 19:35:00|37.12|34|37.53|34.4|37.55|34.42|36.68|33.56|0
1722973200000|2024-08-06 19:40:00|37.48|34.36|39.12|36|39.12|36|37.24|34.12|0
1722973500000|2024-08-06 19:45:00|39.38|36.26|40.69|37.56|40.69|37.56|38.53|35.41|0
1722973800000|2024-08-06 19:50:00|40.62|37.49|42.31|39.18|42.42|39.29|39.54|36.42|0
1722974100000|2024-08-06 19:55:00|42.34|39.22|44.42|41.29|44.42|41.29|40.74|37.61|0
1722974400000|2024-08-06 20:00:00|44.31|41.18|45.24|42.12|45.71|42.59|43.69|40.56|0
1722974700000|2024-08-06 20:05:00|45.3|42.17|44.63|41.5|45.3|42.17|44.1|40.97|0
1722975000000|2024-08-06 20:10:00|44.7|41.58|44.84|41.72|45.29|42.17|44.4|41.28|0
1722975300000|2024-08-06 20:15:00|45.51|41.13|43.81|39.44|46.16|41.78|43.81|39.44|0
1722975600000|2024-08-06 20:20:00|43.77|39.4|44.04|39.66|44.51|40.13|42.89|38.51|0
1722975900000|2024-08-06 20:25:00|43.99|39.61|44.52|40.15|44.76|40.38|43.99|39.61|0
1722976200000|2024-08-06 20:30:00|44.49|40.11|44.81|40.43|45.38|41|44.49|40.11|0
1722976500000|2024-08-06 20:35:00|44.86|40.49|45.28|40.9|45.28|40.9|44.75|40.38|0
1722976800000|2024-08-06 20:40:00|45.3|40.92|45.94|41.57|46.09|41.72|45.19|40.81|0
1722977100000|2024-08-06 20:45:00|45.92|41.55|47.74|43.36|47.78|43.4|45.92|41.55|0
1722977400000|2024-08-06 20:50:00|47.86|43.48|47.87|43.5|48.91|44.54|47.11|42.73|0
1722977700000|2024-08-06 20:55:00|47.83|43.46|47.29|42.91|47.96|43.59|47.29|42.91|0
1722978000000|2024-08-06 21:00:00|47.53|43.15|47.2|42.82|47.61|43.24|46.99|42.61|0
1722978300000|2024-08-06 21:05:00|47.14|42.77|47.1|42.72|47.24|42.87|47.04|42.66|0
1722978600000|2024-08-06 21:10:00|47.11|42.73|47.08|42.71|47.27|42.9|47.02|42.64|0
1722978900000|2024-08-06 21:15:00|47.11|42.7|47.47|43.1|47.47|43.1|47.11|42.7|0
1722979200000|2024-08-06 21:20:00|47.51|43.13|47.83|43.46|47.87|43.49|47.35|42.97|0
1722979500000|2024-08-06 21:25:00|47.81|43.44|47.63|43.26|47.81|43.44|47.63|43.26|0
1722979800000|2024-08-06 21:30:00|47.66|43.25|48.21|43.84|48.37|43.99|47.66|43.25|0
1722980100000|2024-08-06 21:35:00|48.16|43.78|48.39|44.02|48.41|44.04|48.13|43.75|0
1722980400000|2024-08-06 21:40:00|48.43|44.06|48.79|44.42|48.79|44.42|48.35|43.97|0
1722980700000|2024-08-06 21:45:00|48.78|44.41|48.84|44.47|48.92|44.55|48.68|44.31|0
1722981000000|2024-08-06 21:50:00|48.81|44.44|48.89|44.51|49.06|44.69|48.81|44.44|0
1722981300000|2024-08-06 21:55:00|48.91|44.53|48.69|44.31|49|44.62|48.54|44.17|0
1722981600000|2024-08-06 22:00:00|48.98|44.6|47.42|43.04|48.98|44.6|47.15|42.78|0
1722981900000|2024-08-06 22:05:00|47.43|43.06|46.5|42.12|47.43|43.06|45.64|41.26|0
1722982200000|2024-08-06 22:10:00|46.48|42.1|46.59|42.21|47.06|42.69|46.48|42.1|0
1722982500000|2024-08-06 22:15:00|46.61|42.23|45.87|41.49|47.15|42.78|45.78|41.4|0
1722982800000|2024-08-06 22:20:00|46.04|41.66|46.41|42.03|46.41|42.03|45.33|40.95|0
1722983100000|2024-08-06 22:25:00|46.52|42.15|46.52|42.14|46.94|42.56|46.29|41.92|0
1722983400000|2024-08-06 22:30:00|46.46|42.08|46.47|42.1|46.7|42.33|46.25|41.87|0
1722983700000|2024-08-06 22:35:00|46.4|42.02|46.94|42.57|47.12|42.74|46.38|42|0
1722984000000|2024-08-06 22:40:00|46.88|42.51|46.9|42.52|47.13|42.75|46.69|42.32|0
1722984300000|2024-08-06 22:45:00|46.94|42.56|47.37|43|47.54|43.17|46.92|42.54|0
1722984600000|2024-08-06 22:50:00|47.35|42.98|47.04|42.67|47.41|43.03|46.96|42.59|0
1722984900000|2024-08-06 22:55:00|47.08|42.7|46.92|42.55|47.21|42.84|46.77|42.4|0
1722985200000|2024-08-06 23:00:00|46.88|42.51|47.3|42.92|47.59|43.21|46.62|42.24|0
1722985500000|2024-08-06 23:05:00|47.34|42.96|46.33|41.95|47.59|43.21|46.27|41.89|0
1722985800000|2024-08-06 23:10:00|46.31|41.93|46.83|42.46|46.97|42.59|46.31|41.93|0
1722986100000|2024-08-06 23:15:00|46.79|42.45|47.38|43|48.02|43.64|46.79|42.42|0
1722986400000|2024-08-06 23:20:00|47.4|43.02|47.35|42.98|47.55|43.18|47.13|42.75|0
1722986700000|2024-08-06 23:25:00|47.39|43.02|47.85|43.48|48.26|43.89|47.32|42.94|0
1722987000000|2024-08-06 23:30:00|47.91|43.53|47.94|43.57|48.2|43.82|47.77|43.4|0
1722987300000|2024-08-06 23:35:00|47.96|43.59|48.09|43.72|48.37|44|47.92|43.55|0
1722987600000|2024-08-06 23:40:00|48.11|43.74|47.93|43.56|48.23|43.85|47.84|43.46|0
1722987900000|2024-08-06 23:45:00|47.99|43.62|47.89|43.51|48.11|43.73|47.66|43.28|0
1722988200000|2024-08-06 23:50:00|47.91|43.53|48.21|43.84|48.22|43.84|47.83|43.46|0
1722988500000|2024-08-06 23:55:00|48.25|43.88|47.98|43.6|48.41|44.03|47.98|43.6|0
1722988800000|2024-08-07 00:00:00|47.96|43.58|47.68|43.31|48.15|43.77|47.66|43.29|0
1722989100000|2024-08-07 00:05:00|47.62|43.25|46.62|42.25|47.62|43.25|46.44|42.06|0
1722989400000|2024-08-07 00:10:00|46.49|42.12|46.47|42.09|46.77|42.4|46.17|41.79|0
1722989700000|2024-08-07 00:15:00|45.9|42.78|48.58|45.45|48.66|45.53|45.88|42.75|0
1722990000000|2024-08-07 00:20:00|48.56|45.43|47.8|44.68|48.73|45.61|47.59|44.47|0
1722990300000|2024-08-07 00:25:00|47.84|44.71|47.13|44|47.84|44.71|47.05|43.93|0
1722990600000|2024-08-07 00:30:00|47.11|43.98|46.5|43.37|47.6|44.48|46.41|43.28|0
1722990900000|2024-08-07 00:35:00|46.44|43.32|46.34|43.22|46.57|43.45|46.14|43.02|0
1722991200000|2024-08-07 00:40:00|46.42|43.29|46.32|43.2|46.61|43.48|46.14|43.01|0
1722991500000|2024-08-07 00:45:00|46.34|43.21|46.2|43.08|46.54|43.42|46.15|43.02|0
1722991800000|2024-08-07 00:50:00|46.15|43.02|46.37|43.24|46.93|43.81|46.13|43|0
1722992100000|2024-08-07 00:55:00|46.42|43.3|46.78|43.65|47.23|44.11|46.42|43.3|0
1722992400000|2024-08-07 01:00:00|46.74|43.61|46.83|43.7|47.44|44.31|46.66|43.54|0
1722992700000|2024-08-07 01:05:00|46.77|43.65|46.9|43.77|47.43|44.31|46.62|43.49|0
1722993000000|2024-08-07 01:10:00|46.86|43.73|46.89|43.77|47.29|44.17|46.76|43.64|0
1722993300000|2024-08-07 01:15:00|46.87|43.75|46.3|43.18|47|43.88|46.27|43.14|0
1722993600000|2024-08-07 01:20:00|46.34|43.22|46.32|43.19|46.34|43.22|45.95|42.82|0
1722993900000|2024-08-07 01:25:00|46.23|43.1|46.01|42.89|46.26|43.14|45.92|42.8|0
1722994200000|2024-08-07 01:30:00|46|42.87|45.38|42.26|46.16|43.04|45.13|42|0
1722994500000|2024-08-07 01:35:00|45.4|42.28|44.92|41.8|45.47|42.35|44.92|41.8|0
1722994800000|2024-08-07 01:40:00|44.7|41.58|44.23|41.1|44.97|41.85|44.16|41.03|0
1722995100000|2024-08-07 01:45:00|44.25|41.12|43.88|40.76|44.39|41.26|43.73|40.6|0
1722995400000|2024-08-07 01:50:00|43.94|40.81|43.74|40.61|44.19|41.06|43.7|40.58|0
1722995700000|2024-08-07 01:55:00|44|40.88|43.18|40.06|44.04|40.91|43.03|39.9|0
1722996000000|2024-08-07 02:00:00|43.11|39.99|43.36|40.23|43.94|40.82|43.04|39.92|0
1722996300000|2024-08-07 02:05:00|43.28|40.16|43.24|40.12|43.62|40.49|43.04|39.91|0
1722996600000|2024-08-07 02:10:00|43.21|40.08|43.42|40.29|43.52|40.4|43.01|39.89|0
1722996900000|2024-08-07 02:15:00|42.56|39.43|38.34|35.21|42.66|39.54|37.98|34.85|0
1722997200000|2024-08-07 02:20:00|38.32|35.19|37|33.88|38.32|35.19|36.99|33.86|0
1722997500000|2024-08-07 02:25:00|37.07|33.94|36.58|33.46|37.07|33.94|36.27|33.15|0
1722997800000|2024-08-07 02:30:00|36.57|33.44|36.8|33.68|36.82|33.69|36.24|33.11|0
1722998100000|2024-08-07 02:35:00|36.79|33.66|36.67|33.55|36.82|33.69|36.39|33.26|0
1722998400000|2024-08-07 02:40:00|36.61|33.48|36.83|33.7|36.84|33.72|36.32|33.2|0
1722998700000|2024-08-07 02:45:00|36.81|33.68|36.58|33.46|36.84|33.72|36.49|33.36|0
1722999000000|2024-08-07 02:50:00|36.57|33.44|36.94|33.82|37.11|33.98|36.52|33.39|0
1722999300000|2024-08-07 02:55:00|36.93|33.8|36.94|33.81|37.02|33.9|36.88|33.75|0
1722999600000|2024-08-07 03:00:00|36.95|33.83|36.65|33.52|37.02|33.89|36.46|33.34|0
1722999900000|2024-08-07 03:05:00|36.59|33.46|36.27|33.14|36.59|33.46|36.19|33.06|0
1723000200000|2024-08-07 03:10:00|36.28|33.16|36.03|32.9|36.42|33.3|35.44|32.32|0
1723000500000|2024-08-07 03:15:00|36.01|32.89|36.29|33.16|36.53|33.4|35.92|32.79|0
1723000800000|2024-08-07 03:20:00|36.26|33.13|35.79|32.66|36.54|33.42|35.79|32.66|0
1723001100000|2024-08-07 03:25:00|35.8|32.68|35.8|32.67|36.06|32.94|35.73|32.61|0
1723001400000|2024-08-07 03:30:00|35.81|32.69|35.99|32.87|36.15|33.03|35.8|32.67|0
1723001700000|2024-08-07 03:35:00|35.96|32.84|35.57|32.45|36.01|32.88|35.37|32.25|0
1723002000000|2024-08-07 03:40:00|35.59|32.46|35.12|32|35.82|32.69|35|31.88|0
1723002300000|2024-08-07 03:45:00|35.17|32.04|35.69|32.56|35.84|32.72|35.17|32.04|0
1723002600000|2024-08-07 03:50:00|35.7|32.58|35.64|32.51|35.9|32.78|35.64|32.51|0
1723002900000|2024-08-07 03:55:00|35.68|32.56|35.48|32.35|35.71|32.59|35.26|32.14|0
1723003200000|2024-08-07 04:00:00|35.31|32.18|35.26|32.13|35.4|32.27|35.03|31.91|0
1723003500000|2024-08-07 04:05:00|35.23|32.1|32.53|29.4|35.23|32.1|32.51|29.39|0
1723003800000|2024-08-07 04:10:00|32.29|29.16|32.12|29|32.39|29.26|32.09|28.97|0
1723004100000|2024-08-07 04:15:00|32.08|28.95|32.64|29.52|32.85|29.72|32.08|28.95|0
1723004400000|2024-08-07 04:20:00|32.67|29.55|32.46|29.34|32.69|29.56|32.17|29.05|0
1723004700000|2024-08-07 04:25:00|32.52|29.4|32.42|29.29|32.83|29.7|32.37|29.25|0
1723005000000|2024-08-07 04:30:00|32.4|29.28|32.45|29.33|32.63|29.51|32.3|29.17|0
1723005300000|2024-08-07 04:35:00|32.51|29.39|32.51|29.38|32.6|29.47|32.19|29.07|0
1723005600000|2024-08-07 04:40:00|32.49|29.37|32.13|29|32.51|29.38|31.67|28.55|0
1723005900000|2024-08-07 04:45:00|32.14|29.02|32.24|29.11|32.36|29.23|32.04|28.92|0
1723006200000|2024-08-07 04:50:00|32.23|29.1|32.02|28.89|32.3|29.17|31.98|28.85|0
1723006500000|2024-08-07 04:55:00|32.03|28.91|32.17|29.05|32.29|29.17|31.93|28.81|0
1723006800000|2024-08-07 05:00:00|32.14|29.02|32.3|29.18|32.37|29.25|32.09|28.96|0
1723007100000|2024-08-07 05:05:00|32.26|29.13|32.33|29.2|32.37|29.25|32.15|29.03|0
1723007400000|2024-08-07 05:10:00|32.31|29.19|32.63|29.5|32.66|29.53|32.18|29.06|0
1723007700000|2024-08-07 05:15:00|32.73|29.61|32.59|29.47|32.8|29.68|32.52|29.4|0
1723008000000|2024-08-07 05:20:00|32.56|29.44|32.53|29.41|32.73|29.6|32.29|29.16|0
1723008300000|2024-08-07 05:25:00|32.5|29.38|32.14|29.01|32.5|29.38|32.09|28.97|0
1723008600000|2024-08-07 05:30:00|32.12|29|32.09|28.96|32.44|29.31|31.94|28.82|0
1723008900000|2024-08-07 05:35:00|32.12|28.99|32.84|29.72|32.96|29.84|32.03|28.91|0
1723009200000|2024-08-07 05:40:00|32.87|29.75|33.27|30.14|33.28|30.16|32.87|29.75|0
1723009500000|2024-08-07 05:45:00|33.25|30.13|33.31|30.18|33.4|30.28|33.03|29.9|0
1723009800000|2024-08-07 05:50:00|33.29|30.17|33.44|30.31|33.76|30.63|33.06|29.93|0
1723010100000|2024-08-07 05:55:00|33.36|30.24|33.48|30.35|33.66|30.54|33.3|30.18|0
1723010400000|2024-08-07 06:00:00|33.53|30.4|33.54|30.41|33.81|30.68|33.21|30.09|0
1723010700000|2024-08-07 06:05:00|33.52|30.4|33.67|30.54|33.79|30.66|33.21|30.08|0
1723011000000|2024-08-07 06:10:00|33.68|30.56|34.19|31.07|34.44|31.32|33.64|30.51|0
1723011300000|2024-08-07 06:15:00|34.16|31.04|34.84|31.71|35.65|32.53|34.01|30.89|0
1723011600000|2024-08-07 06:20:00|34.82|31.7|34.74|31.61|35.24|32.12|34.72|31.6|0
1723011900000|2024-08-07 06:25:00|34.77|31.65|36.86|33.73|37.1|33.98|34.28|31.15|0
1723012200000|2024-08-07 06:30:00|36.81|33.69|36.92|33.79|37.03|33.91|36.62|33.49|0
1723012500000|2024-08-07 06:35:00|36.94|33.81|36.96|33.84|37.03|33.9|36.72|33.6|0
1723012800000|2024-08-07 06:40:00|36.98|33.85|36.72|33.59|37.09|33.96|36.61|33.48|0
1723013100000|2024-08-07 06:45:00|36.74|33.61|36.73|33.61|37.12|33.99|36.7|33.57|0
1723013400000|2024-08-07 06:50:00|36.75|33.62|36.9|33.9|36.92|33.92|36.41|33.41|0
1723013700000|2024-08-07 06:55:00|36.95|33.95|36.28|33.28|37|34|36.28|33.28|0
1723014000000|2024-08-07 07:00:00|36.33|33.33|37.17|34.17|37.97|34.97|36.33|33.33|0
1723014300000|2024-08-07 07:05:00|37.2|34.2|36.14|33.14|37.23|34.23|36.14|33.14|0
1723014600000|2024-08-07 07:10:00|36.19|33.19|36.65|33.65|37.13|34.13|35.81|32.81|0
1723014900000|2024-08-07 07:15:00|36.68|33.68|36.93|33.93|36.98|33.98|36.36|33.36|0
1723015200000|2024-08-07 07:20:00|36.96|33.96|38.53|35.53|38.81|35.81|36.96|33.96|0
1723015500000|2024-08-07 07:25:00|38.56|35.56|38.98|35.98|39.55|36.55|38.56|35.56|0
1723015800000|2024-08-07 07:30:00|39.01|36.01|38.05|35.05|39.01|36.01|38|35|0
1723016100000|2024-08-07 07:35:00|37.95|34.95|37.27|34.27|38.08|35.08|36.77|33.77|0
1723016400000|2024-08-07 07:40:00|37.19|34.19|38.44|35.44|38.44|35.44|37.04|34.04|0
1723016700000|2024-08-07 07:45:00|38.42|35.42|38.23|35.23|39.15|36.15|37.97|34.97|0
1723017000000|2024-08-07 07:50:00|38.18|35.18|38.96|35.96|39.34|36.34|37.99|34.99|0
1723017300000|2024-08-07 07:55:00|38.94|35.94|36.38|33.38|38.97|35.97|36.11|33.11|0
1723017600000|2024-08-07 08:00:00|36.2|33.2|35.79|32.79|36.68|33.68|35.35|32.35|0
1723017900000|2024-08-07 08:05:00|35.74|32.74|34.82|31.82|35.77|32.77|34.73|31.73|0
1723018200000|2024-08-07 08:10:00|34.83|31.83|34.05|31.05|34.94|31.94|33.75|30.75|0
1723018500000|2024-08-07 08:15:00|34.07|31.07|33.9|30.9|34.32|31.32|33.54|30.54|0
1723018800000|2024-08-07 08:20:00|33.91|30.91|34.01|31.01|34.35|31.35|33.91|30.91|0
1723019100000|2024-08-07 08:25:00|33.88|30.88|32.37|29.37|34.32|31.32|32.34|29.34|0
1723019400000|2024-08-07 08:30:00|32.44|29.44|32.98|29.98|33.81|30.81|32.29|29.29|0
1723019700000|2024-08-07 08:35:00|32.99|29.99|32.9|29.9|33.27|30.27|32.56|29.56|0
1723020000000|2024-08-07 08:40:00|32.88|29.88|33.06|30.06|33.12|30.12|32.66|29.66|0
1723020300000|2024-08-07 08:45:00|33.07|30.07|32.03|29.03|33.07|30.07|32|29|0
1723020600000|2024-08-07 08:50:00|32.04|29.04|32|29|32.2|29.2|31.88|28.88|0
1723020900000|2024-08-07 08:55:00|31.95|28.95|31.59|28.59|32.02|29.02|31.59|28.59|0
1723021200000|2024-08-07 09:00:00|31.56|28.56|31.79|28.79|32.05|29.05|31.53|28.53|0
1723021500000|2024-08-07 09:05:00|31.73|28.73|30.62|27.62|32.39|29.39|30.56|27.56|0
1723021800000|2024-08-07 09:10:00|30.67|27.67|30.14|27.14|30.67|27.67|29.84|26.84|0
1723022100000|2024-08-07 09:15:00|30.19|27.19|30.58|27.58|30.75|27.75|30.19|27.19|0
1723022400000|2024-08-07 09:20:00|30.57|27.57|30.22|27.22|30.64|27.64|30.12|27.12|0
1723022700000|2024-08-07 09:25:00|30.21|27.21|29.57|26.57|30.24|27.24|29.5|26.5|0
1723023000000|2024-08-07 09:30:00|29.59|26.59|29.77|26.77|29.93|26.93|29.44|26.44|0
1723023300000|2024-08-07 09:35:00|29.74|26.74|29.2|26.2|29.81|26.81|29.05|26.05|0
1723023600000|2024-08-07 09:40:00|29.16|26.16|29.88|26.88|29.93|26.93|29.13|26.13|0
1723023900000|2024-08-07 09:45:00|29.85|26.85|29.97|26.97|30.29|27.29|29.7|26.7|0
1723024200000|2024-08-07 09:50:00|29.93|26.93|29.1|27.42|30.14|27.52|28.96|26.92|0
1723024500000|2024-08-07 09:55:00|29.16|27.48|28.85|27.17|29.32|27.64|28.81|27.13|0
1723024800000|2024-08-07 10:00:00|28.8|27.12|28.98|27.3|28.98|27.3|28.55|26.87|0
1723025100000|2024-08-07 10:05:00|28.96|27.28|28.69|27.01|29.05|27.37|28.63|26.95|0
1723025400000|2024-08-07 10:10:00|28.71|27.03|28.42|26.74|28.71|27.03|28.41|26.73|0
1723025700000|2024-08-07 10:15:00|28.38|26.7|28.62|26.94|28.69|27.01|28.38|26.7|0
1723026000000|2024-08-07 10:20:00|28.63|26.95|28.79|27.11|28.97|27.29|28.6|26.92|0
1723026300000|2024-08-07 10:25:00|28.8|27.12|27.74|26.06|28.87|27.19|27.68|26|0
1723026600000|2024-08-07 10:30:00|27.75|26.07|27.71|26.03|27.84|26.16|27.5|25.82|0
1723026900000|2024-08-07 10:35:00|27.68|26|27.6|25.92|27.75|26.07|27.51|25.83|0
1723027200000|2024-08-07 10:40:00|27.55|25.87|27.65|25.97|27.76|26.08|27.49|25.81|0
1723027500000|2024-08-07 10:45:00|27.66|25.98|27.42|25.74|27.74|26.06|27.42|25.74|0
1723027800000|2024-08-07 10:50:00|27.41|25.73|27.38|25.7|27.64|25.96|27.28|25.6|0
1723028100000|2024-08-07 10:55:00|27.39|25.71|27.42|25.74|27.42|25.74|27.22|25.54|0
1723028400000|2024-08-07 11:00:00|27.43|25.75|27.35|25.67|27.51|25.83|27.19|25.51|0
1723028700000|2024-08-07 11:05:00|27.36|25.68|27.19|25.51|27.49|25.81|27.16|25.48|0
1723029000000|2024-08-07 11:10:00|27.2|25.52|27.4|25.72|27.47|25.79|27.17|25.49|0
1723029300000|2024-08-07 11:15:00|27.42|25.74|26.97|25.29|27.49|25.81|26.93|25.25|0
1723029600000|2024-08-07 11:20:00|26.98|25.3|27.02|25.34|27.09|25.41|26.94|25.26|0
1723029900000|2024-08-07 11:25:00|27.01|25.33|27.42|25.74|27.43|25.75|26.99|25.31|0
1723030200000|2024-08-07 11:30:00|27.43|25.75|27.51|25.83|28|26.32|27.33|25.65|0
1723030500000|2024-08-07 11:35:00|27.52|25.84|27.62|25.94|27.82|26.14|27.52|25.84|0
1723030800000|2024-08-07 11:40:00|27.69|26.01|27.54|25.86|27.95|26.27|27.53|25.85|0
1723031100000|2024-08-07 11:45:00|27.51|25.83|28.03|26.35|28.07|26.39|27.45|25.77|0
1723031400000|2024-08-07 11:50:00|28.04|26.36|28.01|26.33|28.08|26.4|27.84|26.16|0
1723031700000|2024-08-07 11:55:00|28.02|26.34|28.29|26.61|28.45|26.77|27.86|26.18|0
1723032000000|2024-08-07 12:00:00|28.17|26.49|29.06|27.38|29.1|27.42|28.13|26.45|0
1723032300000|2024-08-07 12:05:00|29.19|27.51|29.65|27.97|30.11|28.43|28.41|26.73|0
1723032600000|2024-08-07 12:10:00|29.62|27.94|29.42|27.74|29.88|28.2|29.42|27.74|0
1723032900000|2024-08-07 12:15:00|29.45|27.77|29.42|27.74|29.64|27.96|29.28|27.6|0
1723033200000|2024-08-07 12:20:00|29.43|27.75|30|28.32|30|28.32|29.39|27.71|0
1723033500000|2024-08-07 12:25:00|29.98|28.3|29.94|28.26|30.01|28.33|29.54|27.86|0
1723033800000|2024-08-07 12:30:00|29.6|27.92|29.19|27.51|29.66|27.98|29.11|27.43|0
1723034100000|2024-08-07 12:35:00|29.23|27.55|28.91|27.23|29.3|27.62|28.85|27.17|0
1723034400000|2024-08-07 12:40:00|28.94|27.26|28.04|26.36|29.07|27.39|27.96|26.28|0
1723034700000|2024-08-07 12:45:00|28.02|26.34|28.83|27.15|28.94|27.26|28.02|26.34|0
1723035000000|2024-08-07 12:50:00|28.86|27.18|29.29|27.61|29.3|27.62|28.83|27.15|0
1723035300000|2024-08-07 12:55:00|29.27|27.59|28.93|27.25|29.4|27.72|28.88|27.2|0
1723035600000|2024-08-07 13:00:00|28.99|27.31|29.3|27.62|29.3|27.62|28.69|27.01|0
1723035900000|2024-08-07 13:05:00|29.23|27.55|28.9|27.22|29.37|27.69|28.9|27.22|0
1723036200000|2024-08-07 13:10:00|28.91|27.23|29.32|27.64|29.49|27.81|28.67|26.99|0
1723036500000|2024-08-07 13:15:00|29.37|27.69|29.07|27.39|29.5|27.82|28.94|27.26|0
1723036800000|2024-08-07 13:20:00|29.06|27.38|28.78|27.1|29.06|27.38|28.74|27.06|0
1723037100000|2024-08-07 13:25:00|28.74|27.06|28.5|26.82|28.8|27.12|28.42|26.74|0
1723037400000|2024-08-07 13:30:00|28.58|26.9|28.1|26.42|29.01|27.33|27.91|26.23|0
1723037700000|2024-08-07 13:35:00|28.02|26.34|26.51|24.83|28.24|26.56|26.19|24.51|0
1723038000000|2024-08-07 13:40:00|26.69|25.01|26.53|24.85|27.2|25.52|26.31|24.63|0
1723038300000|2024-08-07 13:45:00|26.46|24.78|26.16|24.48|26.91|25.23|25.96|24.28|0
1723038600000|2024-08-07 13:50:00|26.14|24.46|26.01|24.33|26.44|24.76|25.84|24.16|0
1723038900000|2024-08-07 13:55:00|25.94|24.26|25.24|23.56|26.46|24.78|25.15|23.47|0
1723039200000|2024-08-07 14:00:00|25.22|23.54|26.08|24.4|26.08|24.4|24.74|23.06|0
1723039500000|2024-08-07 14:05:00|26.03|24.35|25.24|23.56|26.43|24.75|25.14|23.46|0
1723039800000|2024-08-07 14:10:00|25.17|23.49|25.9|24.22|26.05|24.37|25.05|23.37|0
1723040100000|2024-08-07 14:15:00|25.88|24.2|27.27|25.59|27.48|25.8|25.48|23.8|0
1723040400000|2024-08-07 14:20:00|27.25|25.57|26.84|25.16|27.25|25.57|26.01|24.33|0
1723040700000|2024-08-07 14:25:00|26.78|25.1|27.99|26.31|28.41|26.73|26.7|25.02|0
1723041000000|2024-08-07 14:30:00|28.01|26.33|27.58|25.9|28.19|26.51|27.24|25.56|0
1723041300000|2024-08-07 14:35:00|27.63|25.95|28|26.32|28.04|26.36|27.24|25.56|0
1723041600000|2024-08-07 14:40:00|27.84|26.16|26.57|24.89|28.01|26.33|26.57|24.89|0
1723041900000|2024-08-07 14:45:00|26.52|24.84|25.9|24.22|26.68|25|25.55|23.87|0
1723042200000|2024-08-07 14:50:00|25.97|24.29|26.27|24.59|26.44|24.76|25.7|24.02|0
1723042500000|2024-08-07 14:55:00|26.32|24.64|26.11|24.43|26.42|24.74|25.87|24.19|0
1723042800000|2024-08-07 15:00:00|25.99|24.31|25.69|24.01|26.59|24.91|25.62|23.94|0
1723043100000|2024-08-07 15:05:00|25.76|24.08|25.83|24.15|25.98|24.3|25.47|23.79|0
1723043400000|2024-08-07 15:10:00|25.78|24.1|26.43|24.75|26.93|25.25|25.66|23.98|0
1723043700000|2024-08-07 15:15:00|26.94|25.26|27.27|25.59|27.71|26.03|26.56|24.88|0
1723044000000|2024-08-07 15:20:00|27.32|25.64|27.5|25.82|27.63|25.95|27.07|25.39|0
1723044300000|2024-08-07 15:25:00|27.55|25.87|27.13|25.45|27.81|26.13|27.02|25.34|0
1723044600000|2024-08-07 15:30:00|27.18|25.5|27.18|25.5|27.38|25.7|26.79|25.11|0
1723044900000|2024-08-07 15:35:00|27.1|25.42|27.02|25.34|27.23|25.55|26.71|25.03|0
1723045200000|2024-08-07 15:40:00|27.12|25.44|27.97|26.29|27.97|26.29|26.33|24.65|0
1723045500000|2024-08-07 15:45:00|28.02|26.34|28.99|27.31|29.54|27.86|27.62|25.94|0
1723045800000|2024-08-07 15:50:00|29.02|27.34|29.09|27.41|29.42|27.74|28.79|27.11|0
1723046100000|2024-08-07 15:55:00|29.05|27.37|29.02|27.34|29.37|27.69|28.79|27.11|0
1723046400000|2024-08-07 16:00:00|29.04|27.36|31.12|29.44|31.56|29.88|29.04|27.36|0
1723046700000|2024-08-07 16:05:00|31.18|29.5|31.53|29.85|31.91|30.23|30.11|28.43|0
1723047000000|2024-08-07 16:10:00|31.59|29.91|30.74|29.06|31.82|30.14|30.69|29.01|0
1723047300000|2024-08-07 16:15:00|30.8|29.12|31.11|29.43|31.23|29.55|30.6|28.92|0
1723047600000|2024-08-07 16:20:00|31.2|29.52|30.16|28.48|31.99|30.31|30.08|28.4|0
1723047900000|2024-08-07 16:25:00|30.13|28.45|30.29|28.61|30.64|28.96|29.85|28.17|0
1723048200000|2024-08-07 16:30:00|30.27|28.59|30.14|28.46|30.77|29.09|30.14|28.46|0
1723048500000|2024-08-07 16:35:00|30.21|28.53|31.77|30.09|32.07|30.39|30.15|28.47|0
1723048800000|2024-08-07 16:40:00|31.71|30.03|33.49|31.81|33.49|31.81|31.34|29.66|0
1723049100000|2024-08-07 16:45:00|33.44|31.76|36.34|34.66|36.4|34.72|33.34|31.66|0
1723049400000|2024-08-07 16:50:00|36.47|34.79|37.69|36.01|38.15|36.47|36.34|34.66|0
1723049700000|2024-08-07 16:55:00|37.76|36.08|37.75|36.07|37.95|36.27|37.04|35.36|0
1723050000000|2024-08-07 17:00:00|37.72|36.04|37.69|36.01|38.22|36.54|36.94|35.26|0
1723050300000|2024-08-07 17:05:00|37.78|36.1|39.02|37.34|39.02|37.34|37.32|35.64|0
1723050600000|2024-08-07 17:10:00|38.88|37.2|40.8|39.12|41.35|39.67|37.99|36.31|0
1723050900000|2024-08-07 17:15:00|40.97|39.29|42.97|41.29|43.63|41.95|40.97|39.29|0
1723051200000|2024-08-07 17:20:00|43.04|41.36|40.01|38.33|43.04|41.36|40.01|38.33|0
1723051500000|2024-08-07 17:25:00|39.98|38.3|37.52|35.84|40.34|38.66|36.94|35.26|0
1723051800000|2024-08-07 17:30:00|37.51|35.83|38.03|36.35|38.8|37.12|37.42|35.74|0
1723052100000|2024-08-07 17:35:00|38|36.32|37.32|35.64|38.47|36.79|37.14|35.46|0
1723052400000|2024-08-07 17:40:00|37.39|35.71|37.59|35.91|37.66|35.98|36.22|34.54|0
1723052700000|2024-08-07 17:45:00|37.56|35.88|40.09|38.69|40.09|38.69|36.97|35.52|0
1723053000000|2024-08-07 17:50:00|39.89|38.49|42.97|41.57|43.82|42.42|39.6|38.2|0
1723053300000|2024-08-07 17:55:00|43.1|41.7|43.44|42.04|44.3|42.9|43.1|41.7|0
1723053600000|2024-08-07 18:00:00|43.7|42.3|44.35|42.95|44.65|43.25|43.35|41.95|0
1723053900000|2024-08-07 18:05:00|44.39|42.99|45.79|44.39|46.53|45.13|44.09|42.69|0
1723054200000|2024-08-07 18:10:00|45.83|44.43|48.42|47.02|48.42|47.02|45.6|44.2|0
1723054500000|2024-08-07 18:15:00|48.34|46.94|49.64|48.24|51.43|50.03|48.18|46.78|0
1723054800000|2024-08-07 18:20:00|49.52|48.12|48.43|47.03|49.68|48.28|47.94|46.54|0
1723055100000|2024-08-07 18:25:00|48.45|47.05|45.81|44.41|48.45|47.05|45.27|43.87|0
1723055400000|2024-08-07 18:30:00|46.39|44.99|47.3|45.9|47.64|46.24|45.55|44.15|0
1723055700000|2024-08-07 18:35:00|47.32|45.92|47.96|46.56|48.2|46.8|46.54|45.14|0
1723056000000|2024-08-07 18:40:00|48.02|46.62|47.07|45.67|48.02|46.62|46.11|44.71|0
1723056300000|2024-08-07 18:45:00|47.04|45.64|47.86|46.46|48.86|47.46|46.49|45.09|0
1723056600000|2024-08-07 18:50:00|47.9|46.5|48.75|47.35|49.19|47.79|47.07|45.67|0
1723056900000|2024-08-07 18:55:00|48.71|47.31|48.46|47.06|48.81|47.41|47.55|46.15|0
1723057200000|2024-08-07 19:00:00|48.34|46.94|45.12|43.72|48.56|47.16|45.12|43.72|0
1723057500000|2024-08-07 19:05:00|45.08|43.68|42.14|40.74|47|45.6|40.69|39.29|0
1723057800000|2024-08-07 19:10:00|42.21|40.81|43.81|42.41|44|42.6|41.52|40.12|0
1723058100000|2024-08-07 19:15:00|43.66|42.26|42.31|40.91|43.66|42.26|42.1|40.7|0
1723058400000|2024-08-07 19:20:00|42.35|40.95|42.45|41.05|43|41.6|41.41|40.01|0
1723058700000|2024-08-07 19:25:00|42.6|41.2|43.31|41.91|44.29|42.89|42.04|40.64|0
1723059000000|2024-08-07 19:30:00|43.42|42.02|44.34|42.94|44.85|43.45|43.38|41.98|0
1723059300000|2024-08-07 19:35:00|44.36|42.96|44.07|42.67|44.53|43.13|43.07|41.67|0
1723059600000|2024-08-07 19:40:00|44.01|42.61|44.19|42.79|44.56|43.16|43.48|42.08|0
1723059900000|2024-08-07 19:45:00|44.16|42.76|43.71|42.31|44.27|42.87|43.18|41.78|0
1723060200000|2024-08-07 19:50:00|43.79|42.39|46.98|45.58|47.34|45.94|43.67|42.27|0
1723060500000|2024-08-07 19:55:00|46.16|44.76|49.02|47.62|50.17|48.77|46.01|44.61|0
1723060800000|2024-08-07 20:00:00|48.7|47.3|49.14|47.74|49.64|48.24|48.34|46.94|0
1723061100000|2024-08-07 20:05:00|49.1|47.7|48.53|47.13|49.1|47.7|48.41|47.01|0
1723061400000|2024-08-07 20:10:00|48.55|47.15|48.72|47.32|48.72|47.32|48.04|46.64|0
1723061700000|2024-08-07 20:15:00|49.1|46.7|49.46|47.06|49.67|47.27|49.04|46.64|0
1723062000000|2024-08-07 20:20:00|49.42|47.02|51.19|48.79|51.19|48.79|49.42|47.02|0
1723062300000|2024-08-07 20:25:00|51.06|48.66|51.47|49.07|52.09|49.69|50.98|48.58|0
1723062600000|2024-08-07 20:30:00|51.56|49.16|51.68|49.28|51.81|49.41|51.05|48.65|0
1723062900000|2024-08-07 20:35:00|51.64|49.24|51.05|48.65|51.64|49.24|51.05|48.65|0
1723063200000|2024-08-07 20:40:00|50.96|48.56|51.8|49.4|51.84|49.44|50.92|48.52|0
1723063500000|2024-08-07 20:45:00|51.84|49.44|52.64|50.24|52.81|50.41|51.65|49.25|0
1723063800000|2024-08-07 20:50:00|52.68|50.28|53.98|51.58|54.16|51.76|51.18|48.78|0
1723064100000|2024-08-07 20:55:00|54.11|51.71|54.31|51.91|55.17|52.77|54.03|51.63|0
1723064400000|2024-08-07 21:00:00|53.98|51.58|54.37|51.97|54.37|51.97|53.98|51.58|0
1723064700000|2024-08-07 21:05:00|54.36|51.96|54.15|51.75|54.37|51.97|54.05|51.65|0
1723065000000|2024-08-07 21:10:00|54.14|51.74|54.52|52.12|54.52|52.12|53.99|51.59|0
1723065300000|2024-08-07 21:15:00|54.43|52.03|53.52|51.12|54.43|52.03|53.24|50.84|0
1723065600000|2024-08-07 21:20:00|53.38|50.98|53.33|50.93|53.61|51.21|53.29|50.89|0
1723065900000|2024-08-07 21:25:00|53.32|50.92|53.45|51.05|53.49|51.09|53.32|50.92|0
1723066200000|2024-08-07 21:30:00|53.43|51.03|53.44|51.04|53.54|51.14|53.43|51.03|0
1723066500000|2024-08-07 21:35:00|53.43|51.03|53.42|51.02|53.53|51.13|53.42|51.02|0
1723066800000|2024-08-07 21:40:00|53.39|50.99|53.38|50.98|53.44|51.04|53.36|50.96|0
1723067100000|2024-08-07 21:45:00|53.39|50.99|53.37|50.97|53.39|50.99|53.35|50.95|0
1723067400000|2024-08-07 21:50:00|53.38|50.98|53.37|50.97|53.39|50.99|53.37|50.97|0
1723067700000|2024-08-07 21:55:00|53.32|50.92|53.33|50.93|53.47|51.07|53.25|50.85|0
1723068000000|2024-08-07 22:00:00|52.9|50.5|53.58|51.18|53.76|51.36|52.06|49.66|0
1723068300000|2024-08-07 22:05:00|53.54|51.14|52.74|50.34|53.64|51.24|52.74|50.34|0
1723068600000|2024-08-07 22:10:00|52.78|50.38|54.01|51.61|54.01|51.61|52.78|50.38|0
1723068900000|2024-08-07 22:15:00|53.96|51.56|52.66|50.26|53.96|51.56|52.53|50.13|0
1723069200000|2024-08-07 22:20:00|52.68|50.28|52.55|50.15|52.96|50.56|52.38|49.98|0
1723069500000|2024-08-07 22:25:00|52.53|50.13|51.78|49.38|52.68|50.28|51.66|49.26|0
1723069800000|2024-08-07 22:30:00|51.8|49.4|51.44|49.04|51.82|49.42|51.4|49|0
1723070100000|2024-08-07 22:35:00|51.4|49|51.69|49.29|52.11|49.71|51.36|48.96|0
1723070400000|2024-08-07 22:40:00|51.64|49.24|52.06|49.66|52.17|49.77|51.52|49.12|0
1723070700000|2024-08-07 22:45:00|52.08|49.68|53.04|50.64|53.17|50.77|52|49.6|0
1723071000000|2024-08-07 22:50:00|53.08|50.68|52.69|50.29|53.08|50.68|52.5|50.1|0
1723071300000|2024-08-07 22:55:00|52.77|50.37|52.36|49.96|52.82|50.42|51.69|49.29|0
1723071600000|2024-08-07 23:00:00|52.34|49.94|52.25|49.85|52.53|50.13|52.11|49.71|0
1723071900000|2024-08-07 23:05:00|52.12|49.72|53.12|50.72|53.3|50.9|52.12|49.72|0
1723072200000|2024-08-07 23:10:00|53.04|50.64|52.92|50.52|53.08|50.68|52.46|50.06|0
1723072500000|2024-08-07 23:15:00|52.97|50.57|52.98|50.58|53.2|50.8|52.88|50.48|0
1723072800000|2024-08-07 23:20:00|53.03|50.63|53.99|51.59|54.06|51.66|52.98|50.58|0
1723073100000|2024-08-07 23:25:00|54.04|51.64|55.16|52.76|55.49|53.09|54.04|51.64|0
1723073400000|2024-08-07 23:30:00|55.24|52.84|55.51|53.11|56.25|53.85|54.76|52.36|0
1723073700000|2024-08-07 23:35:00|55.57|53.17|57.52|55.12|57.68|55.28|55.57|53.17|0
1723074000000|2024-08-07 23:40:00|57.38|54.98|56.6|54.2|57.59|55.19|56.46|54.06|0
1723074300000|2024-08-07 23:45:00|56.62|54.22|55.27|52.87|56.69|54.29|55.09|52.69|0
1723074600000|2024-08-07 23:50:00|55.22|52.82|55.75|53.35|55.77|53.37|55.06|52.66|0
1723074900000|2024-08-07 23:55:00|55.71|53.31|54.24|51.84|55.89|53.49|54.24|51.84|0
1723075200000|2024-08-08 00:00:00|54.13|51.73|52.72|50.32|54.77|52.37|52.55|50.15|0
1723075500000|2024-08-08 00:05:00|52.76|50.36|52.84|50.44|53.23|50.83|52.46|50.06|0
1723075800000|2024-08-08 00:10:00|52.76|50.36|53.48|51.08|53.49|51.09|52.71|50.31|0
1723076100000|2024-08-08 00:15:00|52.98|51.58|50.98|49.58|52.98|51.58|50.95|49.55|0
1723076400000|2024-08-08 00:20:00|50.81|49.41|51.72|50.32|52.08|50.68|50.49|49.09|0
1723076700000|2024-08-08 00:25:00|51.68|50.28|52.54|51.14|52.82|51.42|51.23|49.83|0
1723077000000|2024-08-08 00:30:00|52.56|51.16|52.26|50.86|52.69|51.29|51.5|50.1|0
1723077300000|2024-08-08 00:35:00|52.3|50.9|53.33|51.93|53.5|52.1|52.24|50.84|0
1723077600000|2024-08-08 00:40:00|53.29|51.89|53.5|52.1|53.87|52.47|52.6|51.2|0
1723077900000|2024-08-08 00:45:00|53.54|52.14|53.58|52.18|53.98|52.58|53.34|51.94|0
1723078200000|2024-08-08 00:50:00|53.62|52.22|53.34|51.94|53.82|52.42|53.14|51.74|0
1723078500000|2024-08-08 00:55:00|53.38|51.98|53.16|51.76|53.9|52.5|52.95|51.55|0
1723078800000|2024-08-08 01:00:00|53.12|51.72|52.53|51.13|53.44|52.04|52.43|51.03|0
1723079100000|2024-08-08 01:05:00|52.47|51.07|52.51|51.11|52.59|51.19|52|50.6|0
1723079400000|2024-08-08 01:10:00|52.59|51.19|52.12|50.72|52.59|51.19|51.99|50.59|0
1723079700000|2024-08-08 01:15:00|52.03|50.63|51.06|49.66|52.2|50.8|50.86|49.46|0
1723080000000|2024-08-08 01:20:00|51.02|49.62|51.31|49.91|51.65|50.25|50.77|49.37|0
1723080300000|2024-08-08 01:25:00|51.22|49.82|50.95|49.55|51.22|49.82|50.74|49.34|0
1723080600000|2024-08-08 01:30:00|50.93|49.53|51.48|50.08|51.89|50.49|50.76|49.36|0
1723080900000|2024-08-08 01:35:00|51.55|50.15|51.58|50.18|51.8|50.4|51.4|50|0
1723081200000|2024-08-08 01:40:00|51.54|50.14|51.92|50.52|52.06|50.66|51.47|50.07|0
1723081500000|2024-08-08 01:45:00|51.96|50.56|51.74|50.34|52.3|50.9|51.66|50.26|0
1723081800000|2024-08-08 01:50:00|51.78|50.38|50.77|49.37|52.08|50.68|50.73|49.33|0
1723082100000|2024-08-08 01:55:00|50.75|49.35|51.02|49.62|51.06|49.66|50.71|49.31|0
1723082400000|2024-08-08 02:00:00|50.93|49.53|50.47|49.07|50.98|49.58|49.86|48.46|0
1723082700000|2024-08-08 02:05:00|50.51|49.11|49.89|48.49|50.57|49.17|49.42|48.02|0
1723083000000|2024-08-08 02:10:00|49.85|48.45|49.58|48.18|50.22|48.82|49.58|48.18|0
1723083300000|2024-08-08 02:15:00|49.6|48.2|48.26|46.86|49.88|48.48|47.92|46.52|0
1723083600000|2024-08-08 02:20:00|48.16|46.76|47.63|46.23|48.24|46.84|47.61|46.21|0
1723083900000|2024-08-08 02:25:00|47.65|46.25|48.11|46.71|48.13|46.73|47.61|46.21|0
1723084200000|2024-08-08 02:30:00|48.13|46.73|48.4|47|48.55|47.15|47.98|46.58|0
1723084500000|2024-08-08 02:35:00|48.38|46.98|47.99|46.59|48.4|47|47.66|46.26|0
1723084800000|2024-08-08 02:40:00|47.98|46.58|48.03|46.63|48.23|46.83|47.75|46.35|0
1723085100000|2024-08-08 02:45:00|48.01|46.61|47.94|46.54|48.29|46.89|47.91|46.51|0
1723085400000|2024-08-08 02:50:00|47.98|46.58|47.96|46.56|48.02|46.62|47.64|46.24|0
1723085700000|2024-08-08 02:55:00|47.98|46.58|47.85|46.45|48.02|46.62|47.62|46.22|0
1723086000000|2024-08-08 03:00:00|47.77|46.37|47.11|45.71|47.77|46.37|46.98|45.58|0
1723086300000|2024-08-08 03:05:00|47.09|45.69|47.13|45.73|47.31|45.91|47.05|45.65|0
1723086600000|2024-08-08 03:10:00|47.17|45.77|46.96|45.56|47.44|46.04|46.95|45.55|0
1723086900000|2024-08-08 03:15:00|46.92|45.52|47.16|45.76|47.16|45.76|46.92|45.52|0
1723087200000|2024-08-08 03:20:00|47.12|45.72|46.56|45.16|47.12|45.72|46.25|44.85|0
1723087500000|2024-08-08 03:25:00|46.52|45.12|46.61|45.21|46.66|45.26|46.25|44.85|0
1723087800000|2024-08-08 03:30:00|46.52|45.12|46.39|44.99|46.55|45.15|46.26|44.86|0
1723088100000|2024-08-08 03:35:00|46.45|45.05|46.45|45.05|46.65|45.25|46.24|44.84|0
1723088400000|2024-08-08 03:40:00|46.47|45.07|46.4|45|46.58|45.18|46.27|44.87|0
1723088700000|2024-08-08 03:45:00|46.36|44.96|46.26|44.86|46.44|45.04|46.03|44.63|0
1723089000000|2024-08-08 03:50:00|46.24|44.84|46.57|45.17|46.96|45.56|46.07|44.67|0
1723089300000|2024-08-08 03:55:00|46.61|45.21|47.49|46.09|48.16|46.76|46.61|45.21|0
1723089600000|2024-08-08 04:00:00|47.39|45.99|48.25|46.85|48.25|46.85|47.25|45.85|0
1723089900000|2024-08-08 04:05:00|48.23|46.83|48.13|46.73|48.86|47.46|47.96|46.56|0
1723090200000|2024-08-08 04:10:00|48.02|46.62|47.66|46.26|48.02|46.62|47.34|45.94|0
1723090500000|2024-08-08 04:15:00|47.64|46.24|47.23|45.83|47.82|46.42|46.76|45.36|0
1723090800000|2024-08-08 04:20:00|47.31|45.91|47.31|45.91|47.35|45.95|47.05|45.65|0
1723091100000|2024-08-08 04:25:00|47.21|45.81|48|46.6|48.25|46.85|47.13|45.73|0
1723091400000|2024-08-08 04:30:00|47.96|46.56|48.08|46.68|48.27|46.87|47.58|46.18|0
1723091700000|2024-08-08 04:35:00|48.12|46.72|48.8|47.4|49.13|47.73|47.84|46.44|0
1723092000000|2024-08-08 04:40:00|48.82|47.42|48.78|47.38|49.09|47.69|48.43|47.03|0
1723092300000|2024-08-08 04:45:00|48.8|47.4|49.06|47.66|49.27|47.87|48.63|47.23|0
1723092600000|2024-08-08 04:50:00|49.02|47.62|48.56|47.16|49.1|47.7|48.38|46.98|0
1723092900000|2024-08-08 04:55:00|48.58|47.18|48.07|46.67|48.67|47.27|47.91|46.51|0
1723093200000|2024-08-08 05:00:00|48.05|46.65|47.61|46.21|48.15|46.75|47.15|45.75|0
1723093500000|2024-08-08 05:05:00|47.59|46.19|47.48|46.08|47.84|46.44|47.12|45.72|0
1723093800000|2024-08-08 05:10:00|47.44|46.04|47.62|46.22|47.64|46.24|47.1|45.7|0
1723094100000|2024-08-08 05:15:00|47.58|46.18|48.03|46.63|48.5|47.1|47.34|45.94|0
1723094400000|2024-08-08 05:20:00|48.01|46.61|48.33|46.93|48.66|47.26|48.01|46.61|0
1723094700000|2024-08-08 05:25:00|48.31|46.91|48.16|46.76|48.45|47.05|47.86|46.46|0
1723095000000|2024-08-08 05:30:00|48.08|46.68|48.18|46.78|48.18|46.78|47.68|46.28|0
1723095300000|2024-08-08 05:35:00|48.28|46.88|49.6|48.2|49.63|48.23|48.04|46.64|0
1723095600000|2024-08-08 05:40:00|49.58|48.18|49.29|47.89|50.08|48.68|48.64|47.24|0
1723095900000|2024-08-08 05:45:00|49.33|47.93|49|47.6|49.35|47.95|48.63|47.23|0
1723096200000|2024-08-08 05:50:00|49.06|47.66|49.65|48.25|49.67|48.27|48.91|47.51|0
1723096500000|2024-08-08 05:55:00|49.63|48.23|49.98|48.58|50.06|48.66|49.15|47.75|0
1723096800000|2024-08-08 06:00:00|50.02|48.62|49.85|48.45|50.46|49.06|49.33|47.93|0
1723097100000|2024-08-08 06:05:00|49.87|48.47|49.39|47.99|49.97|48.57|49.26|47.86|0
1723097400000|2024-08-08 06:10:00|49.37|47.97|48.99|47.59|49.43|48.03|48.4|47|0
1723097700000|2024-08-08 06:15:00|49.01|47.61|47.69|46.29|49.22|47.82|47.69|46.29|0
1723098000000|2024-08-08 06:20:00|47.73|46.33|46.28|44.88|47.75|46.35|46.24|44.84|0
1723098300000|2024-08-08 06:25:00|46.3|44.9|46.67|45.27|47.12|45.72|46.25|44.85|0
1723098600000|2024-08-08 06:30:00|46.78|45.38|46.62|45.22|46.86|45.46|46.39|44.99|0
1723098900000|2024-08-08 06:35:00|46.54|45.14|46.73|45.33|47.07|45.67|46.46|45.06|0
1723099200000|2024-08-08 06:40:00|46.81|45.41|47.02|45.62|47.33|45.93|46.65|45.25|0
1723099500000|2024-08-08 06:45:00|47.06|45.66|47.26|45.86|47.96|46.56|47.06|45.66|0
1723099800000|2024-08-08 06:50:00|47.3|45.9|47.03|45.63|47.36|45.96|46.8|45.4|0
1723100100000|2024-08-08 06:55:00|47.07|45.67|46.65|45.25|47.07|45.67|46.46|45.06|0
1723100400000|2024-08-08 07:00:00|46.61|45.21|47.8|46.4|49.71|48.31|46.61|45.21|0
1723100700000|2024-08-08 07:05:00|47.86|46.46|46.46|45.06|47.88|46.48|46.36|44.96|0
1723101000000|2024-08-08 07:10:00|46.52|45.12|47.57|46.17|47.69|46.29|46.52|45.12|0
1723101300000|2024-08-08 07:15:00|47.81|46.41|47.44|46.04|48.09|46.69|47.13|45.73|0
1723101600000|2024-08-08 07:20:00|47.5|46.1|48.62|47.22|48.7|47.3|47.44|46.04|0
1723101900000|2024-08-08 07:25:00|48.53|47.13|49.52|48.12|50.04|48.64|48.51|47.11|0
1723102200000|2024-08-08 07:30:00|49.64|48.24|51.13|49.73|51.78|50.38|48.36|46.96|0
1723102500000|2024-08-08 07:35:00|51.01|49.61|50.58|49.18|51.54|50.14|50.52|49.12|0
1723102800000|2024-08-08 07:40:00|50.68|49.28|52.14|50.74|52.21|50.81|50.22|48.82|0
1723103100000|2024-08-08 07:45:00|52.06|50.66|51.09|49.69|52.12|50.72|50.86|49.46|0
1723103400000|2024-08-08 07:50:00|51.19|49.79|51.66|50.26|52.11|50.71|50.75|49.35|0
1723103700000|2024-08-08 07:55:00|51.62|50.22|51.4|50|51.89|50.49|50.93|49.53|0
1723104000000|2024-08-08 08:00:00|51.46|50.06|50.63|49.23|51.63|50.23|50.21|48.81|0
1723104300000|2024-08-08 08:05:00|50.61|49.21|50.01|48.61|51.43|50.03|49.4|48|0
1723104600000|2024-08-08 08:10:00|49.98|48.58|49.42|48.02|50.68|49.28|49.33|47.93|0
1723104900000|2024-08-08 08:15:00|49.44|48.04|50.5|49.1|51.09|49.69|49.42|48.02|0
1723105200000|2024-08-08 08:20:00|50.54|49.14|51.44|50.04|51.51|50.11|50.46|49.06|0
1723105500000|2024-08-08 08:25:00|51.51|50.11|51.59|50.19|51.74|50.34|50.87|49.47|0
1723105800000|2024-08-08 08:30:00|51.63|50.23|50.76|49.36|51.78|50.38|50.76|49.36|0
1723106100000|2024-08-08 08:35:00|50.8|49.4|50.86|49.46|51.03|49.63|50.42|49.02|0
1723106400000|2024-08-08 08:40:00|50.88|49.48|49|47.6|50.94|49.54|48.85|47.45|0
1723106700000|2024-08-08 08:45:00|49.08|47.68|48.24|46.84|49.08|47.68|48.24|46.84|0
1723107000000|2024-08-08 08:50:00|48.18|46.78|48.11|46.71|48.5|47.1|47.83|46.43|0
1723107300000|2024-08-08 08:55:00|48.17|46.77|47.13|45.73|48.84|47.44|47.07|45.67|0
1723107600000|2024-08-08 09:00:00|47.11|45.71|46.95|45.55|47.21|45.81|46.34|44.94|0
1723107900000|2024-08-08 09:05:00|46.83|45.43|46.92|45.52|47.05|45.65|46.59|45.19|0
1723108200000|2024-08-08 09:10:00|47|45.6|46.78|45.38|47.26|45.86|46.78|45.38|0
1723108500000|2024-08-08 09:15:00|46.74|45.34|47.05|45.65|47.38|45.98|46.58|45.18|0
1723108800000|2024-08-08 09:20:00|47.13|45.73|47.71|46.31|47.82|46.42|46.89|45.49|0
1723109100000|2024-08-08 09:25:00|47.75|46.35|47.63|46.23|47.89|46.49|47.45|46.05|0
1723109400000|2024-08-08 09:30:00|47.67|46.27|47.43|46.03|47.81|46.41|47.06|45.66|0
1723109700000|2024-08-08 09:35:00|47.39|45.99|47.97|46.57|48.19|46.79|47.39|45.99|0
1723110000000|2024-08-08 09:40:00|47.95|46.55|49.01|47.61|49.05|47.65|47.86|46.46|0
1723110300000|2024-08-08 09:45:00|49.05|47.65|49.94|48.54|49.94|48.54|48.98|47.58|0
1723110600000|2024-08-08 09:50:00|49.98|48.58|50.07|48.67|51.41|50.01|48.79|47.39|0
1723110900000|2024-08-08 09:55:00|50.01|48.61|50.21|48.81|50.23|48.83|49.71|48.31|0
1723111200000|2024-08-08 10:00:00|50.19|48.79|50.63|49.23|50.65|49.25|49.61|48.21|0
1723111500000|2024-08-08 10:05:00|50.65|49.25|50.64|49.24|51.2|49.8|50.14|48.74|0
1723111800000|2024-08-08 10:10:00|50.62|49.22|49.39|47.99|50.66|49.26|49.29|47.89|0
1723112100000|2024-08-08 10:15:00|49.35|47.95|48.44|47.04|49.75|48.35|48.28|46.88|0
1723112400000|2024-08-08 10:20:00|48.4|47|48.07|46.67|48.54|47.14|47.91|46.51|0
1723112700000|2024-08-08 10:25:00|48.05|46.65|48.1|46.7|48.23|46.83|47.82|46.42|0
1723113000000|2024-08-08 10:30:00|48.04|46.64|47.88|46.48|48.45|47.05|47.65|46.25|0
1723113300000|2024-08-08 10:35:00|47.81|46.41|48.07|46.67|48.26|46.86|47.73|46.33|0
1723113600000|2024-08-08 10:40:00|48.05|46.65|48.27|46.87|48.29|46.89|47.73|46.33|0
1723113900000|2024-08-08 10:45:00|48.25|46.85|47.05|45.65|48.25|46.85|46.86|45.46|0
1723114200000|2024-08-08 10:50:00|47.01|45.61|47.39|45.99|47.61|46.21|46.67|45.27|0
1723114500000|2024-08-08 10:55:00|47.37|45.97|47.32|45.92|47.89|46.49|47.14|45.74|0
1723114800000|2024-08-08 11:00:00|47.28|45.88|47.72|46.32|48.17|46.77|47.26|45.86|0
1723115100000|2024-08-08 11:05:00|47.64|46.24|47.11|45.71|47.66|46.26|47.11|45.71|0
1723115400000|2024-08-08 11:10:00|47.07|45.67|45.17|43.77|47.27|45.87|45.06|43.66|0
1723115700000|2024-08-08 11:15:00|45.23|43.83|44.74|43.34|45.23|43.83|44.65|43.25|0
1723116000000|2024-08-08 11:20:00|44.88|43.48|45.39|43.99|45.75|44.35|44.85|43.45|0
1723116300000|2024-08-08 11:25:00|45.43|44.03|45.55|44.15|45.67|44.27|45.25|43.85|0
1723116600000|2024-08-08 11:30:00|45.59|44.19|45.31|43.91|45.98|44.58|45.23|43.83|0
1723116900000|2024-08-08 11:35:00|45.21|43.81|45.24|43.84|45.68|44.28|45.03|43.63|0
1723117200000|2024-08-08 11:40:00|45.22|43.82|44.83|43.43|45.42|44.02|44.79|43.39|0
1723117500000|2024-08-08 11:45:00|44.87|43.47|44.75|43.35|45.14|43.74|44.52|43.12|0
1723117800000|2024-08-08 11:50:00|44.71|43.31|44.65|43.25|44.9|43.5|44.17|42.77|0
1723118100000|2024-08-08 11:55:00|44.67|43.27|44.53|43.13|44.97|43.57|44.53|43.13|0
1723118400000|2024-08-08 12:00:00|44.51|43.11|44|42.6|44.7|43.3|43.46|42.06|0
1723118700000|2024-08-08 12:05:00|43.98|42.58|43.71|42.31|44.05|42.65|43.61|42.21|0
1723119000000|2024-08-08 12:10:00|43.69|42.29|43.53|42.13|43.95|42.55|43.38|41.98|0
1723119300000|2024-08-08 12:15:00|43.57|42.17|43.98|42.58|43.98|42.58|43.45|42.05|0
1723119600000|2024-08-08 12:20:00|43.96|42.56|44.44|43.04|44.61|43.21|43.73|42.33|0
1723119900000|2024-08-08 12:25:00|44.4|43|44.35|42.95|45.15|43.75|43.69|42.29|0
1723120200000|2024-08-08 12:30:00|43.15|41.75|38.62|37.22|43.71|42.31|38.05|36.65|0
1723120500000|2024-08-08 12:35:00|38.55|37.15|36.65|35.25|39.01|37.61|35.55|34.15|0
1723120800000|2024-08-08 12:40:00|36.56|35.16|36.59|35.19|36.78|35.38|35.85|34.45|0
1723121100000|2024-08-08 12:45:00|36.57|35.17|37.21|35.81|37.51|36.11|36.34|34.94|0
1723121400000|2024-08-08 12:50:00|37.19|35.79|36.2|34.8|37.27|35.87|35.84|34.44|0
1723121700000|2024-08-08 12:55:00|36.37|34.97|37.1|35.7|37.18|35.78|36.24|34.84|0
1723122000000|2024-08-08 13:00:00|37.06|35.66|36.86|35.46|37.77|36.37|36.36|34.96|0
1723122300000|2024-08-08 13:05:00|36.89|35.49|36.69|35.29|37.39|35.99|36.41|35.01|0
1723122600000|2024-08-08 13:10:00|36.52|35.12|36.44|35.04|36.85|35.45|36.39|34.99|0
1723122900000|2024-08-08 13:15:00|36.4|35|35.38|33.98|36.6|35.2|35.06|33.66|0
1723123200000|2024-08-08 13:20:00|35.42|34.02|35.74|34.34|36.02|34.62|35.42|34.02|0
1723123500000|2024-08-08 13:25:00|35.84|34.44|35.62|34.22|36.05|34.65|35.54|34.14|0
1723123800000|2024-08-08 13:30:00|35.46|34.06|35.62|34.22|36.47|35.07|35.17|33.77|0
1723124100000|2024-08-08 13:35:00|35.52|34.12|36.07|34.67|36.76|35.36|35.04|33.64|0
1723124400000|2024-08-08 13:40:00|36.14|34.74|37.1|35.7|37.1|35.7|35.66|34.26|0
1723124700000|2024-08-08 13:45:00|36.97|35.57|38.5|37.1|38.82|37.42|36.21|34.81|0
1723125000000|2024-08-08 13:50:00|38.47|37.07|36.04|34.64|39.56|38.16|36.04|34.64|0
1723125300000|2024-08-08 13:55:00|36.26|34.86|35.21|33.81|37.63|36.23|35.21|33.81|0
1723125600000|2024-08-08 14:00:00|35.3|33.9|33.18|31.78|35.52|34.12|32.97|31.57|0
1723125900000|2024-08-08 14:05:00|33.21|31.81|33.48|32.08|34.41|33.01|33.03|31.63|0
1723126200000|2024-08-08 14:10:00|33.47|32.07|32.69|31.29|33.88|32.48|32.63|31.23|0
1723126500000|2024-08-08 14:15:00|32.78|31.38|32.57|31.17|32.93|31.53|31.95|30.55|0
1723126800000|2024-08-08 14:20:00|32.51|31.11|32.03|30.63|33.14|31.74|32.03|30.63|0
1723127100000|2024-08-08 14:25:00|31.91|30.51|30.93|29.53|32.12|30.72|30.78|29.38|0
1723127400000|2024-08-08 14:30:00|30.91|29.51|31.09|29.69|31.58|30.18|30.81|29.41|0
1723127700000|2024-08-08 14:35:00|31.06|29.66|30.92|29.52|31.32|29.92|30.52|29.12|0
1723128000000|2024-08-08 14:40:00|30.97|29.57|31.57|30.17|31.57|30.17|30.66|29.26|0
1723128300000|2024-08-08 14:45:00|31.55|30.15|30.61|29.21|32.45|31.05|30.61|29.21|0
1723128600000|2024-08-08 14:50:00|30.64|29.24|31.12|29.72|31.26|29.86|30.5|29.1|0
1723128900000|2024-08-08 14:55:00|31.06|29.66|31.04|29.64|31.37|29.97|30.74|29.34|0
1723129200000|2024-08-08 15:00:00|31.06|29.66|31.3|29.9|31.78|30.38|31.06|29.66|0
1723129500000|2024-08-08 15:05:00|31.27|29.87|31.35|29.95|31.73|30.33|30.98|29.58|0
1723129800000|2024-08-08 15:10:00|31.29|29.89|32.84|31.44|32.99|31.59|31.26|29.86|0
1723130100000|2024-08-08 15:15:00|32.87|31.47|32.92|31.52|33.14|31.74|32.48|31.08|0
1723130400000|2024-08-08 15:20:00|32.95|31.55|31.34|29.94|32.95|31.55|31.28|29.88|0
1723130700000|2024-08-08 15:25:00|31.32|29.92|31.45|30.05|31.45|30.05|30.79|29.39|0
1723131000000|2024-08-08 15:30:00|31.51|30.11|31.29|29.89|31.51|30.11|30.82|29.42|0
1723131300000|2024-08-08 15:35:00|31.3|29.9|31.7|30.3|31.88|30.48|31.16|29.76|0
1723131600000|2024-08-08 15:40:00|31.67|30.27|31.93|30.53|32.22|30.82|31.67|30.27|0
1723131900000|2024-08-08 15:45:00|31.87|30.47|32.45|31.05|32.6|31.2|31.87|30.47|0
1723132200000|2024-08-08 15:50:00|32.51|31.11|31.51|30.11|32.51|31.11|31.46|30.06|0
1723132500000|2024-08-08 15:55:00|31.57|30.17|31.6|30.2|31.73|30.33|31.22|29.82|0
1723132800000|2024-08-08 16:00:00|31.65|30.25|30.76|29.36|31.74|30.34|30.74|29.34|0
1723133100000|2024-08-08 16:05:00|30.75|29.35|30.31|28.91|30.76|29.36|30.15|28.75|0
1723133400000|2024-08-08 16:10:00|30.42|29.02|30.84|29.44|31.07|29.67|30.14|28.74|0
1723133700000|2024-08-08 16:15:00|30.7|29.3|30.78|29.38|31.21|29.81|30.64|29.24|0
1723134000000|2024-08-08 16:20:00|30.72|29.32|30.54|29.14|30.72|29.32|30.39|28.99|0
1723134300000|2024-08-08 16:25:00|30.47|29.07|30.8|29.4|30.92|29.52|30.27|28.87|0
1723134600000|2024-08-08 16:30:00|30.77|29.37|32.71|31.03|32.9|31.22|30.77|29.37|0
1723134900000|2024-08-08 16:35:00|32.62|30.94|33.43|31.75|33.6|31.92|32.6|30.92|0
1723135200000|2024-08-08 16:40:00|33.36|31.68|33.02|31.34|33.72|32.04|32.99|31.31|0
1723135500000|2024-08-08 16:45:00|33.1|31.42|32.23|30.55|33.1|31.42|32.23|30.55|0
1723135800000|2024-08-08 16:50:00|32.25|30.57|31.76|30.36|32.61|31.21|31.65|30.25|0
1723136100000|2024-08-08 16:55:00|31.7|30.3|32.16|30.76|32.46|31.06|31.53|30.13|0
1723136400000|2024-08-08 17:00:00|32.08|30.68|32.84|31.44|33.17|31.77|31.87|30.47|0
1723136700000|2024-08-08 17:05:00|32.75|31.35|32.21|30.81|33.49|32.09|32.21|30.81|0
1723137000000|2024-08-08 17:10:00|32.19|30.79|31.85|30.45|32.3|30.9|31.73|30.33|0
1723137300000|2024-08-08 17:15:00|31.83|30.43|30.8|29.4|31.95|30.55|30.8|29.4|0
1723137600000|2024-08-08 17:20:00|30.75|29.35|30.84|29.44|30.91|29.51|30.38|28.98|0
1723137900000|2024-08-08 17:25:00|30.77|29.37|29.72|28.32|30.83|29.43|29.72|28.32|0
1723138200000|2024-08-08 17:30:00|29.69|28.29|30.05|28.65|30.95|29.55|29.25|27.85|0
1723138500000|2024-08-08 17:35:00|30.1|28.7|30.04|28.64|30.6|29.2|30.02|28.62|0
1723138800000|2024-08-08 17:40:00|30.15|28.75|29.86|28.46|30.23|28.83|29.62|28.22|0
1723139100000|2024-08-08 17:45:00|29.83|28.43|29.65|28.25|29.92|28.52|29.51|28.11|0
1723139400000|2024-08-08 17:50:00|29.67|28.27|29.56|28.16|29.88|28.48|29.37|27.97|0
1723139700000|2024-08-08 17:55:00|29.58|28.18|29.63|28.23|29.91|28.51|29.58|28.18|0
1723140000000|2024-08-08 18:00:00|29.66|28.26|29.01|27.61|29.9|28.5|29.01|27.61|0
1723140300000|2024-08-08 18:05:00|29.06|27.66|29.17|27.77|29.25|27.85|28.72|27.32|0
1723140600000|2024-08-08 18:10:00|29.19|27.79|28.92|27.52|29.25|27.85|28.87|27.47|0
1723140900000|2024-08-08 18:15:00|28.98|27.58|28.6|27.2|29.08|27.68|28.53|27.13|0
1723141200000|2024-08-08 18:20:00|28.66|27.26|28.65|27.25|28.92|27.52|28.47|27.07|0
1723141500000|2024-08-08 18:25:00|28.63|27.23|29.5|28.1|29.94|28.54|28.57|27.17|0
1723141800000|2024-08-08 18:30:00|29.47|28.07|29.04|27.64|29.53|28.13|28.88|27.48|0
1723142100000|2024-08-08 18:35:00|29.09|27.69|29.68|28.28|29.71|28.31|28.99|27.59|0
1723142400000|2024-08-08 18:40:00|29.65|28.25|30.11|28.71|30.39|28.99|29.65|28.25|0
1723142700000|2024-08-08 18:45:00|30.17|28.77|29.71|28.31|30.28|28.88|29.51|28.11|0
1723143000000|2024-08-08 18:50:00|29.73|28.33|29.64|28.24|29.93|28.53|29.46|28.06|0
1723143300000|2024-08-08 18:55:00|29.67|28.27|29.69|28.29|29.72|28.32|29.28|27.88|0
1723143600000|2024-08-08 19:00:00|29.72|28.32|30.62|29.22|30.68|29.28|29.72|28.32|0
1723143900000|2024-08-08 19:05:00|30.68|29.28|29.44|28.04|30.93|29.53|29.36|27.96|0
1723144200000|2024-08-08 19:10:00|29.5|28.1|28.59|27.19|29.56|28.16|28.11|26.71|0
1723144500000|2024-08-08 19:15:00|28.71|27.31|28.84|27.44|28.96|27.56|28.35|26.95|0
1723144800000|2024-08-08 19:20:00|28.85|27.45|28.6|27.2|28.96|27.56|28.13|26.73|0
1723145100000|2024-08-08 19:25:00|28.63|27.23|29.6|28.2|29.63|28.23|28.42|27.02|0
1723145400000|2024-08-08 19:30:00|29.65|28.25|30.15|28.47|30.76|29.08|29.55|27.87|0
1723145700000|2024-08-08 19:35:00|30.09|28.41|30.38|28.7|31.99|30.31|30.09|28.41|0
1723146000000|2024-08-08 19:40:00|30.32|28.64|28.59|26.91|30.32|28.64|28.53|26.85|0
1723146300000|2024-08-08 19:45:00|28.64|26.96|29.14|27.46|29.55|27.87|28.64|26.96|0
1723146600000|2024-08-08 19:50:00|29.25|27.57|29.33|27.65|29.63|27.95|28.69|27.01|0
1723146900000|2024-08-08 19:55:00|29.3|27.62|28.52|26.84|29.98|28.3|28.16|26.48|0
1723147200000|2024-08-08 20:00:00|28.03|26.35|27|25.32|29.38|27.7|27|25.32|0
1723147500000|2024-08-08 20:05:00|26.9|25.22|27.24|25.84|27.34|25.94|26.9|25.22|0
1723147800000|2024-08-08 20:10:00|27.22|25.82|27.28|25.88|27.37|25.97|26.95|25.55|0
1723148100000|2024-08-08 20:15:00|27.81|25.41|27.5|25.1|27.89|25.49|27.47|25.07|0
1723148400000|2024-08-08 20:20:00|27.47|25.07|27.09|24.69|27.47|25.07|26.89|24.49|0
1723148700000|2024-08-08 20:25:00|27.08|24.68|27.34|24.94|27.34|24.94|26.69|24.29|0
1723149000000|2024-08-08 20:30:00|27.33|24.93|27.08|24.68|27.33|24.93|27.03|24.63|0
1723149300000|2024-08-08 20:35:00|27.11|24.71|27.21|24.81|27.31|24.91|27.03|24.63|0
1723149600000|2024-08-08 20:40:00|27.18|24.78|27.15|24.75|27.23|24.83|27.08|24.68|0
1723149900000|2024-08-08 20:45:00|27.2|24.8|27.38|24.98|27.39|24.99|27.15|24.75|0
1723150200000|2024-08-08 20:50:00|27.35|24.95|27.27|24.87|27.35|24.95|27.15|24.75|0
1723150500000|2024-08-08 20:55:00|27.24|24.84|27.48|25.08|27.48|25.08|27.19|24.79|0
1723150800000|2024-08-08 21:00:00|27.35|24.95|27.49|25.09|27.49|25.09|27.34|24.94|0
1723151100000|2024-08-08 21:05:00|27.48|25.08|27.6|25.2|27.6|25.2|27.48|25.08|0
1723151400000|2024-08-08 21:10:00|27.62|25.22|27.65|25.25|27.67|25.27|27.53|25.13|0
1723151700000|2024-08-08 21:15:00|27.64|25.24|27.58|25.18|27.65|25.25|27.57|25.17|0
1723152000000|2024-08-08 21:20:00|27.59|25.19|27.49|25.09|27.6|25.2|27.49|25.09|0
1723152300000|2024-08-08 21:25:00|27.5|25.1|27.45|25.05|27.5|25.1|27.45|25.05|0
1723152600000|2024-08-08 21:30:00|27.51|25.11|27.49|25.09|27.51|25.11|27.48|25.08|0
1723152900000|2024-08-08 21:35:00|27.52|25.12|27.62|25.22|27.64|25.24|27.52|25.12|0
1723153200000|2024-08-08 21:40:00|27.64|25.24|27.62|25.22|27.64|25.24|27.62|25.22|0
1723153500000|2024-08-08 21:45:00|27.63|25.23|27.62|25.22|27.67|25.27|27.61|25.21|0
1723153800000|2024-08-08 21:50:00|27.61|25.21|27.69|25.29|27.69|25.29|27.61|25.21|0
1723154100000|2024-08-08 21:55:00|27.63|25.23|27.65|25.25|27.69|25.29|27.63|25.23|0
1723154400000|2024-08-08 22:00:00|27.54|25.14|27.36|24.96|27.85|25.45|27.08|24.68|0
1723154700000|2024-08-08 22:05:00|27.33|24.93|27.88|25.48|27.92|25.52|27.31|24.91|0
1723155000000|2024-08-08 22:10:00|27.85|25.45|27.86|25.46|27.95|25.55|27.67|25.27|0
1723155300000|2024-08-08 22:15:00|27.85|25.45|27.95|25.55|28.1|25.7|27.85|25.45|0
1723155600000|2024-08-08 22:20:00|27.96|25.56|27.66|25.26|28|25.6|27.61|25.21|0
1723155900000|2024-08-08 22:25:00|27.62|25.22|27.53|25.13|27.68|25.28|27.53|25.13|0
1723156200000|2024-08-08 22:30:00|27.54|25.14|27.58|25.18|27.59|25.19|27.4|25|0
1723156500000|2024-08-08 22:35:00|27.59|25.19|27.62|25.22|27.65|25.25|27.47|25.07|0
1723156800000|2024-08-08 22:40:00|27.6|25.2|27.68|25.28|27.85|25.45|27.6|25.2|0
1723157100000|2024-08-08 22:45:00|27.67|25.27|27.92|25.52|27.96|25.56|27.67|25.27|0
1723157400000|2024-08-08 22:50:00|27.91|25.51|27.79|25.39|27.91|25.51|27.76|25.36|0
1723157700000|2024-08-08 22:55:00|27.76|25.36|27.49|25.09|27.84|25.44|27.48|25.08|0
1723158000000|2024-08-08 23:00:00|27.45|25.05|27.25|24.85|27.52|25.12|27.2|24.8|0
1723158300000|2024-08-08 23:05:00|27.26|24.86|27.06|24.66|27.36|24.96|26.93|24.53|0
1723158600000|2024-08-08 23:10:00|27.04|24.64|26.64|24.24|27.07|24.67|26.38|23.98|0
1723158900000|2024-08-08 23:15:00|26.62|24.22|26.84|24.44|26.96|24.56|26.57|24.17|0
1723159200000|2024-08-08 23:20:00|26.81|24.41|27.46|25.06|27.55|25.15|26.79|24.39|0
1723159500000|2024-08-08 23:25:00|27.45|25.05|27.47|25.07|27.64|25.24|27.35|24.95|0
1723159800000|2024-08-08 23:30:00|27.46|25.06|27.33|24.93|27.48|25.08|27.25|24.85|0
1723160100000|2024-08-08 23:35:00|27.31|24.91|27.36|24.96|27.41|25.01|27.2|24.8|0
1723160400000|2024-08-08 23:40:00|27.37|24.97|27.12|24.72|27.37|24.97|27.04|24.64|0
1723160700000|2024-08-08 23:45:00|27.11|24.71|26.64|24.24|27.12|24.72|26.64|24.24|0
1723161000000|2024-08-08 23:50:00|26.66|24.26|26.7|24.3|26.93|24.53|26.66|24.26|0
1723161300000|2024-08-08 23:55:00|26.71|24.31|26.86|24.46|26.91|24.51|26.65|24.25|0
1723161600000|2024-08-09 00:00:00|26.82|24.42|27.65|25.25|27.66|25.26|26.82|24.42|0
1723161900000|2024-08-09 00:05:00|27.69|25.29|27.48|25.08|27.89|25.49|27.31|24.91|0
1723162200000|2024-08-09 00:10:00|27.45|25.05|27.83|25.43|27.91|25.51|27.4|25|0
1723162500000|2024-08-09 00:15:00|27.36|25.96|27.35|25.95|27.46|26.06|27.29|25.89|0
1723162800000|2024-08-09 00:20:00|27.33|25.93|28.27|26.87|28.3|26.9|27.25|25.85|0
1723163100000|2024-08-09 00:25:00|28.38|26.98|28.37|26.97|28.44|27.04|28.16|26.76|0
1723163400000|2024-08-09 00:30:00|28.43|27.03|28.54|27.14|28.64|27.24|28.24|26.84|0
1723163700000|2024-08-09 00:35:00|28.55|27.15|28.52|27.12|28.58|27.18|28.26|26.86|0
1723164000000|2024-08-09 00:40:00|28.51|27.11|28.64|27.24|29.11|27.71|28.47|27.07|0
1723164300000|2024-08-09 00:45:00|28.69|27.29|28.3|26.9|28.73|27.33|28.23|26.83|0
1723164600000|2024-08-09 00:50:00|28.29|26.89|28.06|26.66|28.33|26.93|27.99|26.59|0
1723164900000|2024-08-09 00:55:00|28.13|26.73|28.3|26.9|28.35|26.95|28.09|26.69|0
1723165200000|2024-08-09 01:00:00|28.26|26.86|27.98|26.58|28.4|27|27.94|26.54|0
1723165500000|2024-08-09 01:05:00|27.97|26.57|28.1|26.7|28.18|26.78|27.9|26.5|0
1723165800000|2024-08-09 01:10:00|28.08|26.68|28.02|26.62|28.41|27.01|27.88|26.48|0
1723166100000|2024-08-09 01:15:00|27.96|26.56|28.31|26.91|28.32|26.92|27.89|26.49|0
1723166400000|2024-08-09 01:20:00|28.32|26.92|28.32|26.92|28.36|26.96|28.07|26.67|0
1723166700000|2024-08-09 01:25:00|28.29|26.89|28.16|26.76|28.32|26.92|28.03|26.63|0
1723167000000|2024-08-09 01:30:00|28.14|26.74|27.95|26.55|28.22|26.82|27.59|26.19|0
1723167300000|2024-08-09 01:35:00|27.93|26.53|27.69|26.29|27.94|26.54|27.53|26.13|0
1723167600000|2024-08-09 01:40:00|27.68|26.28|27.84|26.44|27.87|26.47|27.57|26.17|0
1723167900000|2024-08-09 01:45:00|27.83|26.43|27.71|26.31|27.92|26.52|27.7|26.3|0
1723168200000|2024-08-09 01:50:00|27.7|26.3|27.73|26.33|27.92|26.52|27.67|26.27|0
1723168500000|2024-08-09 01:55:00|27.77|26.37|27.81|26.41|27.82|26.42|27.42|26.02|0
1723168800000|2024-08-09 02:00:00|27.82|26.42|27.69|26.29|28.14|26.74|27.67|26.27|0
1723169100000|2024-08-09 02:05:00|27.7|26.3|27.56|26.16|27.77|26.37|27.44|26.04|0
1723169400000|2024-08-09 02:10:00|27.53|26.13|27.45|26.05|27.65|26.25|27.32|25.92|0
1723169700000|2024-08-09 02:15:00|27.43|26.03|27.67|26.27|27.69|26.29|27.4|26|0
1723170000000|2024-08-09 02:20:00|27.7|26.3|27.62|26.22|27.74|26.34|27.43|26.03|0
1723170300000|2024-08-09 02:25:00|27.66|26.26|27.39|25.99|27.67|26.27|27.29|25.89|0
1723170600000|2024-08-09 02:30:00|27.36|25.96|27.16|25.76|27.42|26.02|27.01|25.61|0
1723170900000|2024-08-09 02:35:00|27.19|25.79|27.34|25.94|27.36|25.96|27.08|25.68|0
1723171200000|2024-08-09 02:40:00|27.31|25.91|27.1|25.7|27.32|25.92|27.1|25.7|0
1723171500000|2024-08-09 02:45:00|27.18|25.78|27|25.6|27.2|25.8|27|25.6|0
1723171800000|2024-08-09 02:50:00|27.02|25.62|26.79|25.39|27.05|25.65|26.73|25.33|0
1723172100000|2024-08-09 02:55:00|26.82|25.42|26.81|25.41|26.86|25.46|26.74|25.34|0
1723172400000|2024-08-09 03:00:00|26.8|25.4|26.91|25.51|26.92|25.52|26.74|25.34|0
1723172700000|2024-08-09 03:05:00|26.92|25.52|26.92|25.52|26.99|25.59|26.83|25.43|0
1723173000000|2024-08-09 03:10:00|26.93|25.53|26.98|25.58|27.06|25.66|26.85|25.45|0
1723173300000|2024-08-09 03:15:00|26.99|25.59|27.08|25.68|27.1|25.7|26.95|25.55|0
1723173600000|2024-08-09 03:20:00|27.09|25.69|27.11|25.71|27.13|25.73|27.02|25.62|0
1723173900000|2024-08-09 03:25:00|27.1|25.7|27.3|25.9|27.38|25.98|27.07|25.67|0
1723174200000|2024-08-09 03:30:00|27.2|25.8|27.17|25.77|27.26|25.86|27.03|25.63|0
1723174500000|2024-08-09 03:35:00|27.14|25.74|27.21|25.81|27.42|26.02|27.1|25.7|0
1723174800000|2024-08-09 03:40:00|27.23|25.83|27.44|26.04|27.47|26.07|27.21|25.81|0
1723175100000|2024-08-09 03:45:00|27.43|26.03|27.54|26.14|27.56|26.16|27.36|25.96|0
1723175400000|2024-08-09 03:50:00|27.56|26.16|27.14|25.74|27.56|26.16|27.01|25.61|0
1723175700000|2024-08-09 03:55:00|27.13|25.73|27.05|25.65|27.19|25.79|26.99|25.59|0
1723176000000|2024-08-09 04:00:00|27.02|25.62|27.14|25.74|27.17|25.77|26.98|25.58|0
1723176300000|2024-08-09 04:05:00|27.16|25.76|26.84|25.44|27.22|25.82|26.69|25.29|0
1723176600000|2024-08-09 04:10:00|26.82|25.42|26.87|25.47|26.94|25.54|26.79|25.39|0
1723176900000|2024-08-09 04:15:00|26.88|25.48|26.95|25.55|26.95|25.55|26.78|25.38|0
1723177200000|2024-08-09 04:20:00|26.98|25.58|27.04|25.64|27.08|25.68|26.95|25.55|0
1723177500000|2024-08-09 04:25:00|26.95|25.55|27.3|25.9|27.3|25.9|26.92|25.52|0
1723177800000|2024-08-09 04:30:00|27.33|25.93|27.4|26|27.54|26.14|27.2|25.8|0
1723178100000|2024-08-09 04:35:00|27.39|25.99|27.55|26.15|27.59|26.19|27.35|25.95|0
1723178400000|2024-08-09 04:40:00|27.53|26.13|28.23|26.83|28.45|27.05|27.53|26.13|0
1723178700000|2024-08-09 04:45:00|28.19|26.79|28.3|26.9|28.44|27.04|28.17|26.77|0
1723179000000|2024-08-09 04:50:00|28.29|26.89|28.46|27.06|28.56|27.16|28.25|26.85|0
1723179300000|2024-08-09 04:55:00|28.47|27.07|29.3|27.9|29.8|28.4|28.43|27.03|0
1723179600000|2024-08-09 05:00:00|29.2|27.8|29.64|28.24|29.78|28.38|29.12|27.72|0
1723179900000|2024-08-09 05:05:00|29.61|28.21|29.17|27.77|29.61|28.21|28.91|27.51|0
1723180200000|2024-08-09 05:10:00|29.16|27.76|28.95|27.55|29.16|27.76|28.75|27.35|0
1723180500000|2024-08-09 05:15:00|28.92|27.52|28.65|27.25|29.03|27.63|28.54|27.14|0
1723180800000|2024-08-09 05:20:00|28.68|27.28|28.62|27.22|28.81|27.41|28.49|27.09|0
1723181100000|2024-08-09 05:25:00|28.61|27.21|28.34|26.94|28.67|27.27|28.31|26.91|0
1723181400000|2024-08-09 05:30:00|28.35|26.95|28.03|26.63|28.48|27.08|27.8|26.4|0
1723181700000|2024-08-09 05:35:00|28.04|26.64|28.17|26.77|28.2|26.8|27.74|26.34|0
1723182000000|2024-08-09 05:40:00|28.2|26.8|28|26.6|28.38|26.98|27.98|26.58|0
1723182300000|2024-08-09 05:45:00|27.92|26.52|27.6|26.2|27.94|26.54|27.55|26.15|0
1723182600000|2024-08-09 05:50:00|27.68|26.28|27.57|26.17|27.88|26.48|27.57|26.17|0
1723182900000|2024-08-09 05:55:00|27.65|26.25|27.87|26.47|27.96|26.56|27.62|26.22|0
1723183200000|2024-08-09 06:00:00|27.8|26.4|28.44|27.04|28.47|27.07|27.76|26.36|0
1723183500000|2024-08-09 06:05:00|28.43|27.03|28.36|26.96|28.43|27.03|28.07|26.67|0
1723183800000|2024-08-09 06:10:00|28.42|27.02|27.93|26.53|28.42|27.02|27.92|26.52|0
1723184100000|2024-08-09 06:15:00|27.92|26.52|28.99|27.59|28.99|27.59|27.87|26.47|0
1723184400000|2024-08-09 06:20:00|28.92|27.52|28.87|27.47|28.97|27.57|28.78|27.38|0
1723184700000|2024-08-09 06:25:00|28.89|27.49|28.75|27.35|28.98|27.58|28.7|27.3|0
1723185000000|2024-08-09 06:30:00|28.72|27.32|28.75|27.35|28.86|27.46|28.67|27.27|0
1723185300000|2024-08-09 06:35:00|28.73|27.33|28.28|26.88|28.85|27.45|28.2|26.8|0
1723185600000|2024-08-09 06:40:00|28.29|26.89|28.24|26.84|28.46|27.06|28.22|26.82|0
1723185900000|2024-08-09 06:45:00|28.26|26.86|28|26.6|28.3|26.9|27.92|26.52|0
1723186200000|2024-08-09 06:50:00|28.02|26.62|28.2|26.8|28.23|26.83|27.76|26.36|0
1723186500000|2024-08-09 06:55:00|28.18|26.78|27.74|26.34|28.28|26.88|27.74|26.34|0
1723186800000|2024-08-09 07:00:00|27.8|26.4|28.34|26.94|28.56|27.16|27.8|26.4|0
1723187100000|2024-08-09 07:05:00|28.31|26.91|27.84|26.44|28.46|27.06|27.71|26.31|0
1723187400000|2024-08-09 07:10:00|27.81|26.41|27.53|26.13|28.18|26.78|27.11|25.71|0
1723187700000|2024-08-09 07:15:00|27.65|26.25|27.31|25.91|27.7|26.3|27.28|25.88|0
1723188000000|2024-08-09 07:20:00|27.26|25.86|27.61|26.21|27.66|26.26|27.23|25.83|0
1723188300000|2024-08-09 07:25:00|27.63|26.23|27.49|26.09|28.05|26.65|27.33|25.93|0
1723188600000|2024-08-09 07:30:00|27.44|26.04|27.22|25.82|27.63|26.23|27.17|25.77|0
1723188900000|2024-08-09 07:35:00|27.19|25.79|27.47|26.07|27.48|26.08|26.99|25.59|0
1723189200000|2024-08-09 07:40:00|27.48|26.08|27.36|25.96|27.65|26.25|27.26|25.86|0
1723189500000|2024-08-09 07:45:00|27.38|25.98|27.44|26.04|27.96|26.56|27.26|25.86|0
1723189800000|2024-08-09 07:50:00|27.48|26.08|27.31|25.91|27.64|26.24|27.01|25.61|0
1723190100000|2024-08-09 07:55:00|27.28|25.88|27.12|25.72|27.43|26.03|27.03|25.63|0
1723190400000|2024-08-09 08:00:00|27.07|25.67|26.51|25.11|27.07|25.67|26.42|25.02|0
1723190700000|2024-08-09 08:05:00|26.54|25.14|26.51|25.11|26.86|25.46|26.37|24.97|0
1723191000000|2024-08-09 08:10:00|26.44|25.04|26.28|24.88|26.54|25.14|25.84|24.44|0
1723191300000|2024-08-09 08:15:00|26.26|24.86|26.48|25.08|26.49|25.09|26.18|24.78|0
1723191600000|2024-08-09 08:20:00|26.5|25.1|26.32|24.92|26.55|25.15|26.32|24.92|0
1723191900000|2024-08-09 08:25:00|26.3|24.9|26.15|24.75|26.55|25.15|26.02|24.62|0
1723192200000|2024-08-09 08:30:00|26.13|24.73|25.41|24.01|26.29|24.89|25.37|23.97|0
1723192500000|2024-08-09 08:35:00|25.43|24.03|25.14|23.74|26.08|24.68|24.9|23.5|0
1723192800000|2024-08-09 08:40:00|25.1|23.7|24.94|23.54|25.26|23.86|24.9|23.5|0
1723193100000|2024-08-09 08:45:00|24.92|23.52|25.06|23.66|25.23|23.83|24.89|23.49|0
1723193400000|2024-08-09 08:50:00|25.07|23.67|24.89|23.49|25.13|23.73|24.86|23.46|0
1723193700000|2024-08-09 08:55:00|24.9|23.5|25.05|23.65|25.22|23.82|24.79|23.39|0
1723194000000|2024-08-09 09:00:00|24.98|23.58|25.02|23.62|25.19|23.79|24.95|23.55|0
1723194300000|2024-08-09 09:05:00|25|23.6|25.08|23.68|25.38|23.98|24.98|23.58|0
1723194600000|2024-08-09 09:10:00|25.09|23.69|25.14|23.74|25.28|23.88|24.95|23.55|0
1723194900000|2024-08-09 09:15:00|25.18|23.78|24.94|23.54|25.21|23.81|24.87|23.47|0
1723195200000|2024-08-09 09:20:00|24.95|23.55|24.94|23.54|25.08|23.68|24.87|23.47|0
1723195500000|2024-08-09 09:25:00|24.97|23.57|25.05|23.65|25.17|23.77|24.96|23.56|0
1723195800000|2024-08-09 09:30:00|25.08|23.68|25.36|23.96|25.41|24.01|25.02|23.62|0
1723196100000|2024-08-09 09:35:00|25.34|23.94|25.19|23.79|25.38|23.98|25.15|23.75|0
1723196400000|2024-08-09 09:40:00|25.21|23.81|25.38|23.98|25.43|24.03|25.21|23.81|0
1723196700000|2024-08-09 09:45:00|25.33|23.93|25.84|24.44|25.9|24.5|25.31|23.91|0
1723197000000|2024-08-09 09:50:00|25.81|24.41|25.39|23.99|25.81|24.41|25.3|23.9|0
1723197300000|2024-08-09 09:55:00|25.32|23.92|25.37|23.97|25.39|23.99|25.2|23.8|0
1723197600000|2024-08-09 10:00:00|25.39|23.99|26.01|24.61|26.05|24.65|25.37|23.97|0
1723197900000|2024-08-09 10:05:00|25.97|24.57|26.69|25.29|26.69|25.29|25.8|24.4|0
1723198200000|2024-08-09 10:10:00|26.7|25.3|26.38|24.98|26.71|25.31|26.36|24.96|0
1723198500000|2024-08-09 10:15:00|26.43|25.03|26.93|25.53|26.93|25.53|26.38|24.98|0
1723198800000|2024-08-09 10:20:00|26.91|25.51|26.45|25.05|26.93|25.53|26.45|25.05|0
1723199100000|2024-08-09 10:25:00|26.52|25.12|26.25|24.85|26.6|25.2|26.23|24.83|0
1723199400000|2024-08-09 10:30:00|26.22|24.82|26.29|24.89|26.44|25.04|26.22|24.82|0
1723199700000|2024-08-09 10:35:00|26.31|24.91|26.73|25.33|26.73|25.33|26.24|24.84|0
1723200000000|2024-08-09 10:40:00|26.69|25.29|26.76|25.36|26.88|25.48|26.61|25.21|0
1723200300000|2024-08-09 10:45:00|26.72|25.32|26.78|25.38|26.89|25.49|26.51|25.11|0
1723200600000|2024-08-09 10:50:00|26.8|25.4|26.28|24.88|26.84|25.44|25.82|24.42|0
1723200900000|2024-08-09 10:55:00|26.37|24.97|26.34|24.94|26.59|25.19|26.31|24.91|0
1723201200000|2024-08-09 11:00:00|26.27|24.87|25.97|24.57|26.34|24.94|25.91|24.51|0
1723201500000|2024-08-09 11:05:00|25.96|24.56|26.08|24.68|26.12|24.72|25.76|24.36|0
1723201800000|2024-08-09 11:10:00|26.12|24.72|25.73|24.33|26.14|24.74|25.52|24.12|0
1723202100000|2024-08-09 11:15:00|25.78|24.38|25.64|24.24|25.78|24.38|25.27|23.87|0
1723202400000|2024-08-09 11:20:00|25.63|24.23|26.02|24.62|26.03|24.63|25.48|24.08|0
1723202700000|2024-08-09 11:25:00|26.05|24.65|26.76|25.08|26.9|25.5|25.95|24.55|0
1723203000000|2024-08-09 11:30:00|26.78|25.1|27.16|25.48|28.06|26.38|26.63|24.95|0
1723203300000|2024-08-09 11:35:00|27.12|25.44|27.48|25.8|27.62|25.94|27|25.32|0
1723203600000|2024-08-09 11:40:00|27.41|25.73|27.62|25.94|27.72|26.04|27.34|25.66|0
1723203900000|2024-08-09 11:45:00|27.6|25.92|27.35|25.67|27.62|25.94|27.1|25.42|0
1723204200000|2024-08-09 11:50:00|27.37|25.69|27.04|25.36|27.46|25.78|26.92|25.24|0
1723204500000|2024-08-09 11:55:00|27.06|25.38|26.99|25.31|27.07|25.39|26.86|25.18|0
1723204800000|2024-08-09 12:00:00|26.95|25.27|27.69|26.01|27.69|26.01|26.94|25.26|0
1723205100000|2024-08-09 12:05:00|27.76|26.08|28.15|26.47|28.28|26.6|27.27|25.59|0
1723205400000|2024-08-09 12:10:00|28.23|26.55|28.11|26.43|28.3|26.62|27.99|26.31|0
1723205700000|2024-08-09 12:15:00|28.12|26.44|28.22|26.54|28.27|26.59|27.78|26.1|0
1723206000000|2024-08-09 12:20:00|28.23|26.55|28.53|26.85|28.59|26.91|28.23|26.55|0
1723206300000|2024-08-09 12:25:00|28.5|26.82|28.5|26.82|28.58|26.9|28.21|26.53|0
1723206600000|2024-08-09 12:30:00|28.56|26.88|29.34|27.66|29.48|27.8|28.56|26.88|0
1723206900000|2024-08-09 12:35:00|29.33|27.65|29.84|28.16|30.37|28.69|29.03|27.35|0
1723207200000|2024-08-09 12:40:00|29.87|28.19|29.19|27.51|30.03|28.35|29.08|27.4|0
1723207500000|2024-08-09 12:45:00|29.31|27.63|29.12|27.44|29.42|27.74|28.9|27.22|0
1723207800000|2024-08-09 12:50:00|29.23|27.55|29.52|27.84|29.77|28.09|29.06|27.38|0
1723208100000|2024-08-09 12:55:00|29.47|27.79|28.8|27.12|29.5|27.82|28.22|26.54|0
1723208400000|2024-08-09 13:00:00|28.78|27.1|28.64|26.96|29.21|27.53|28.61|26.93|0
1723208700000|2024-08-09 13:05:00|28.69|27.01|27.88|26.2|28.69|27.01|27.88|26.2|0
1723209000000|2024-08-09 13:10:00|27.9|26.22|27.77|26.09|28.06|26.38|27.69|26.01|0
1723209300000|2024-08-09 13:15:00|27.74|26.06|27.87|26.19|27.96|26.28|27.48|25.8|0
1723209600000|2024-08-09 13:20:00|27.89|26.21|28.21|26.53|28.29|26.61|27.68|26|0
1723209900000|2024-08-09 13:25:00|28.1|26.42|27.68|26|28.29|26.61|27.68|26|0
1723210200000|2024-08-09 13:30:00|27.69|26.01|27.46|25.78|27.95|26.27|27.05|25.37|0
1723210500000|2024-08-09 13:35:00|27.41|25.73|26.67|24.99|27.98|26.3|26.34|24.66|0
1723210800000|2024-08-09 13:40:00|26.64|24.96|28.27|26.59|28.27|26.59|26.64|24.96|0
1723211100000|2024-08-09 13:45:00|28.25|26.57|29.51|27.83|29.66|27.98|27.72|26.04|0
1723211400000|2024-08-09 13:50:00|29.55|27.87|28.22|26.54|29.55|27.87|28.22|26.54|0
1723211700000|2024-08-09 13:55:00|28.12|26.44|28.65|26.97|29|27.32|27.95|26.27|0
1723212000000|2024-08-09 14:00:00|28.62|26.94|26.95|25.27|29.07|27.39|26.95|25.27|0
1723212300000|2024-08-09 14:05:00|26.9|25.22|26.53|24.85|27.03|25.35|26.16|24.48|0
1723212600000|2024-08-09 14:10:00|26.43|24.75|24.78|23.1|26.53|24.85|24.46|22.78|0
1723212900000|2024-08-09 14:15:00|24.76|23.08|25.6|23.92|25.72|24.04|24.65|22.97|0
1723213200000|2024-08-09 14:20:00|25.62|23.94|25.23|23.55|25.62|23.94|24.78|23.1|0
1723213500000|2024-08-09 14:25:00|25.16|23.48|25.12|23.44|25.46|23.78|24.85|23.17|0
1723213800000|2024-08-09 14:30:00|25.22|23.54|25.95|24.27|26.14|24.46|25.02|23.34|0
1723214100000|2024-08-09 14:35:00|25.86|24.18|25.69|24.01|26.36|24.68|25.43|23.75|0
1723214400000|2024-08-09 14:40:00|25.72|24.04|25.67|23.99|25.8|24.12|24.95|23.27|0
1723214700000|2024-08-09 14:45:00|25.6|23.92|24.85|23.17|25.6|23.92|24.64|22.96|0
1723215000000|2024-08-09 14:50:00|24.86|23.18|24.33|22.65|24.96|23.28|24.05|22.37|0
1723215300000|2024-08-09 14:55:00|24.4|22.72|23.9|22.22|24.94|23.26|23.65|21.97|0
1723215600000|2024-08-09 15:00:00|23.85|22.17|23.25|21.57|23.85|22.17|23.25|21.57|0
1723215900000|2024-08-09 15:05:00|23.29|21.61|23.38|21.7|23.47|21.79|22.84|21.16|0
1723216200000|2024-08-09 15:10:00|23.34|21.66|23.6|21.92|23.84|22.16|23.31|21.63|0
1723216500000|2024-08-09 15:15:00|23.52|21.84|23.54|21.86|23.7|22.02|23.33|21.65|0
1723216800000|2024-08-09 15:20:00|23.5|21.82|23.74|22.06|24.02|22.34|23.5|21.82|0
1723217100000|2024-08-09 15:25:00|23.7|22.02|24.45|22.77|24.45|22.77|23.39|21.71|0
1723217400000|2024-08-09 15:30:00|24.42|22.74|23.85|22.17|24.59|22.91|23.85|22.17|0
1723217700000|2024-08-09 15:35:00|23.88|22.2|24.31|22.63|24.59|22.91|23.81|22.13|0
1723218000000|2024-08-09 15:40:00|24.32|22.64|24.24|22.56|24.61|22.93|24.01|22.33|0
1723218300000|2024-08-09 15:45:00|24.2|22.52|23.82|22.14|24.27|22.59|23.66|21.98|0
1723218600000|2024-08-09 15:50:00|23.8|22.12|23.75|22.07|24.1|22.42|23.51|21.83|0
1723218900000|2024-08-09 15:55:00|23.77|22.09|24.98|23.3|25.16|23.48|23.77|22.09|0
1723219200000|2024-08-09 16:00:00|24.91|23.23|25.08|23.4|25.08|23.4|24.67|22.99|0
1723219500000|2024-08-09 16:05:00|24.98|23.3|25.12|23.44|25.25|23.57|24.73|23.05|0
1723219800000|2024-08-09 16:10:00|25.07|23.39|25.14|23.46|25.34|23.66|25.07|23.39|0
1723220100000|2024-08-09 16:15:00|25.17|23.49|25.14|23.46|25.39|23.71|25.02|23.34|0
1723220400000|2024-08-09 16:20:00|25.19|23.51|25.46|23.78|25.46|23.78|24.92|23.24|0
1723220700000|2024-08-09 16:25:00|25.43|23.75|24.96|23.28|25.43|23.75|24.79|23.11|0
1723221000000|2024-08-09 16:30:00|24.99|23.31|24.64|22.96|25.01|23.33|24.42|22.74|0
1723221300000|2024-08-09 16:35:00|24.69|23.01|24.26|22.58|24.71|23.03|24.16|22.48|0
1723221600000|2024-08-09 16:40:00|24.28|22.6|24.28|22.6|24.54|22.86|24.18|22.5|0
1723221900000|2024-08-09 16:45:00|24.25|22.57|24.08|22.4|24.71|23.03|24.04|22.36|0
1723222200000|2024-08-09 16:50:00|24.11|22.43|24.39|22.71|24.44|22.76|23.92|22.24|0
1723222500000|2024-08-09 16:55:00|24.36|22.68|23.86|22.18|24.44|22.76|23.86|22.18|0
1723222800000|2024-08-09 17:00:00|23.89|22.21|23.6|21.92|23.98|22.3|23.56|21.88|0
1723223100000|2024-08-09 17:05:00|23.62|21.94|23.45|21.77|23.86|22.18|23.41|21.73|0
1723223400000|2024-08-09 17:10:00|23.39|21.71|22.66|20.98|23.41|21.73|22.62|20.94|0
1723223700000|2024-08-09 17:15:00|22.64|20.96|22.19|20.51|22.66|20.98|22.13|20.45|0
1723224000000|2024-08-09 17:20:00|22.2|20.52|22.36|20.68|22.41|20.73|22.08|20.4|0
1723224300000|2024-08-09 17:25:00|22.34|20.66|21.45|19.77|22.34|20.66|21.45|19.77|0
1723224600000|2024-08-09 17:30:00|21.39|19.71|21.36|19.68|21.77|20.09|21.09|19.41|0
1723224900000|2024-08-09 17:35:00|21.38|19.7|21.46|19.78|21.57|19.89|21.23|19.55|0
1723225200000|2024-08-09 17:40:00|21.42|19.74|21.98|20.3|22.18|20.5|21.4|19.72|0
1723225500000|2024-08-09 17:45:00|21.91|20.23|22.11|20.43|22.17|20.49|21.78|20.1|0
1723225800000|2024-08-09 17:50:00|22.02|20.34|21.29|19.61|22.37|20.69|20.68|19|0
1723226100000|2024-08-09 17:55:00|21.25|19.57|21.27|19.59|21.45|19.77|21.12|19.44|0
1723226400000|2024-08-09 18:00:00|21.29|19.61|21.4|19.72|21.64|19.96|20.99|19.31|0
1723226700000|2024-08-09 18:05:00|21.39|19.71|21.07|19.39|21.5|19.82|21.07|19.39|0
1723227000000|2024-08-09 18:10:00|21.09|19.41|21.67|19.99|22.01|20.33|21.09|19.41|0
1723227300000|2024-08-09 18:15:00|21.69|20.01|21.63|19.95|21.98|20.3|21.61|19.93|0
1723227600000|2024-08-09 18:20:00|21.6|19.92|21.93|20.25|21.98|20.3|21.58|19.9|0
1723227900000|2024-08-09 18:25:00|21.89|20.21|21.75|20.07|22.06|20.38|21.62|19.94|0
1723228200000|2024-08-09 18:30:00|21.78|20.1|22.01|20.33|22.17|20.49|21.61|19.93|0
1723228500000|2024-08-09 18:35:00|22.1|20.42|21.61|19.93|22.28|20.6|21.53|19.85|0
1723228800000|2024-08-09 18:40:00|21.63|19.95|21.46|19.78|21.68|20|21.39|19.71|0
1723229100000|2024-08-09 18:45:00|21.44|19.76|21.43|19.75|21.52|19.84|21.13|19.45|0
1723229400000|2024-08-09 18:50:00|21.41|19.73|21.82|20.14|22.05|20.37|21.33|19.65|0
1723229700000|2024-08-09 18:55:00|21.73|20.05|21.43|19.75|22.13|20.45|21.36|19.68|0
1723230000000|2024-08-09 19:00:00|21.44|19.76|21.73|20.05|21.91|20.23|21.27|19.59|0
1723230300000|2024-08-09 19:05:00|21.71|20.03|21.31|19.63|21.77|20.09|21.2|19.52|0
1723230600000|2024-08-09 19:10:00|21.29|19.61|20.27|18.59|21.85|20.17|20.07|18.39|0
1723230900000|2024-08-09 19:15:00|20.22|18.54|19.9|18.22|20.28|18.6|19.86|18.18|0
1723231200000|2024-08-09 19:20:00|19.92|18.24|20.44|18.76|20.7|19.02|19.92|18.24|0
1723231500000|2024-08-09 19:25:00|20.42|18.74|20.21|18.53|20.48|18.8|19.99|18.31|0
1723231800000|2024-08-09 19:30:00|20.23|18.55|20.02|18.34|20.23|18.55|19.75|18.07|0
1723232100000|2024-08-09 19:35:00|20|18.32|20.2|18.52|20.22|18.54|19.65|17.97|0
1723232400000|2024-08-09 19:40:00|20.14|18.46|20.22|18.54|20.34|18.66|19.85|18.17|0
1723232700000|2024-08-09 19:45:00|20.26|18.58|19.97|18.29|20.26|18.58|19.86|18.18|0
1723233000000|2024-08-09 19:50:00|19.95|18.27|20.59|18.91|20.72|19.04|19.8|18.12|0
1723233300000|2024-08-09 19:55:00|20.63|18.95|20|18.32|20.72|19.04|19.61|17.93|0
1723233600000|2024-08-09 20:00:00|19.98|18.3|19.98|18.3|20.21|18.53|19.92|18.24|0
1723233900000|2024-08-09 20:05:00|19.96|18.28|20.08|18.4|20.22|18.54|19.96|18.28|0
1723234200000|2024-08-09 20:10:00|20.06|18.38|20.12|18.44|20.18|18.5|19.99|18.31|0
1722878700000|2024-08-05 17:25:00|69.16|63.66|69.99|64.49|70.08|64.58|67.92|62.42|0
1722879000000|2024-08-05 17:30:00|69.92|64.42|69.01|63.51|70.27|64.77|68.68|63.18|0
1722879300000|2024-08-05 17:35:00|68.87|63.37|69.16|63.66|69.86|64.36|68.55|63.05|0
1722879600000|2024-08-05 17:40:00|69.18|63.68|69.36|63.86|69.88|64.38|67.76|62.26|0
1722879900000|2024-08-05 17:45:00|69.09|63.59|70.15|64.65|70.24|64.74|68.95|63.45|0
1722880200000|2024-08-05 17:50:00|70.06|64.56|70.36|64.86|70.43|64.93|68.98|63.48|0
1722880500000|2024-08-05 17:55:00|70.31|64.81|71.13|65.63|71.65|66.15|69.49|63.99|0
1722880800000|2024-08-05 18:00:00|71.27|65.77|73.14|67.64|73.48|67.98|70.94|65.44|0
1722881100000|2024-08-05 18:05:00|73.04|67.54|71.97|66.47|73.23|67.73|71.59|66.09|0
1722881400000|2024-08-05 18:10:00|71.95|66.45|73.29|67.79|73.49|67.99|71.37|65.87|0
1722881700000|2024-08-05 18:15:00|73.1|67.6|72.01|66.51|73.56|68.06|71.43|65.93|0
1722882000000|2024-08-05 18:20:00|71.86|66.36|74.52|69.02|74.74|69.24|71.24|65.74|0
1722882300000|2024-08-05 18:25:00|74.49|68.99|73.2|67.7|74.71|69.21|72.92|67.42|0
1722882600000|2024-08-05 18:30:00|73.42|67.92|73.45|68.95|74.07|69.02|72.44|66.94|0
1722882900000|2024-08-05 18:35:00|73.59|69.09|74.78|70.28|74.93|70.43|72.69|68.19|0
1722883200000|2024-08-05 18:40:00|74.73|70.23|77.22|72.72|77.58|73.08|74.68|70.18|0
1722883500000|2024-08-05 18:45:00|77.25|72.75|82.79|78.29|82.95|78.45|75.94|71.44|0
1722883800000|2024-08-05 18:50:00|82.74|78.24|80.73|76.23|84.18|79.68|78.71|74.21|0
1722884100000|2024-08-05 18:55:00|80.68|76.18|83.47|78.97|83.68|79.18|80.58|76.08|0
1722884400000|2024-08-05 19:00:00|83.31|78.81|80.57|76.07|83.31|78.81|80.57|76.07|0
1722884700000|2024-08-05 19:05:00|80.7|76.2|83.08|78.58|83.08|78.58|80.65|76.15|0
1722885000000|2024-08-05 19:10:00|83.14|78.64|87.74|83.24|87.85|83.35|83.03|78.53|0
1722885300000|2024-08-05 19:15:00|87.85|83.35|87.41|82.91|88.06|83.56|86.87|82.37|0
1722885600000|2024-08-05 19:20:00|87.19|82.69|86.06|81.56|87.49|82.99|85.37|80.87|0
1722885900000|2024-08-05 19:25:00|86|81.5|86.75|82.25|89.5|85|85.84|81.34|0
1722886200000|2024-08-05 19:30:00|86.54|82.04|87.12|82.62|88.63|84.13|85.85|81.35|0
1722886500000|2024-08-05 19:35:00|86.96|82.46|86.99|82.99|87.55|83.34|85.89|81.39|0
1722886800000|2024-08-05 19:40:00|86.81|82.81|88.67|84.92|89|85.25|86.38|82.38|0
1722887100000|2024-08-05 19:45:00|88.89|85.14|91.23|87.48|91.45|87.7|88.02|84.27|0
1722887400000|2024-08-05 19:50:00|91.06|87.31|90.01|86.26|91.83|88.08|88.23|84.48|0
1722887700000|2024-08-05 19:55:00|89.95|86.2|85.93|82.18|89.95|86.2|85.93|82.18|0
1722888000000|2024-08-05 20:00:00|86.03|82.28|83.02|79.27|86.46|82.71|82.21|78.46|0
1722888300000|2024-08-05 20:05:00|82.92|79.17|80.09|76.34|85.92|82.17|78.81|75.06|0
1722888600000|2024-08-05 20:10:00|80.04|76.29|83.22|79.47|83.22|79.47|80.04|76.29|0
1722888900000|2024-08-05 20:15:00|83.97|78.72|85.84|80.59|86.87|81.62|83.05|77.8|0
1722889200000|2024-08-05 20:20:00|85.79|80.54|84.6|79.35|85.84|80.59|84.14|78.89|0
1722889500000|2024-08-05 20:25:00|84.65|79.4|84.18|78.93|84.95|79.7|84.08|78.83|0
1722889800000|2024-08-05 20:30:00|84.13|78.88|84.07|78.82|84.48|79.23|83.82|78.57|0
1722890100000|2024-08-05 20:35:00|84.05|78.8|87.85|82.6|90.57|85.32|84.02|78.77|0
1722890400000|2024-08-05 20:40:00|87.79|82.54|87.68|82.43|88|82.75|87.48|82.23|0
1722890700000|2024-08-05 20:45:00|87.63|82.38|87|81.75|87.63|82.38|86.95|81.7|0
1722891000000|2024-08-05 20:50:00|86.95|81.7|86.69|81.44|87|81.75|86.58|81.33|0
1722891300000|2024-08-05 20:55:00|86.66|81.41|85.38|80.13|86.66|81.41|85.3|80.05|0
1722891600000|2024-08-05 21:00:00|85.31|80.06|85.68|80.43|85.68|80.43|85.31|80.06|0
1722891900000|2024-08-05 21:05:00|85.67|80.42|85.76|80.51|85.79|80.54|85.48|80.23|0
1722892200000|2024-08-05 21:10:00|85.75|80.5|85.73|80.48|85.76|80.51|85.72|80.47|0
1722892500000|2024-08-05 21:15:00|85.74|80.49|85.75|80.5|85.78|80.53|85.64|80.39|0
1722892800000|2024-08-05 21:20:00|85.73|80.48|85.73|80.48|85.79|80.54|85.69|80.44|0
1722893100000|2024-08-05 21:25:00|85.76|80.51|85.68|80.43|85.76|80.51|85.68|80.43|0
1722893400000|2024-08-05 21:30:00|85.67|80.42|85.54|80.29|85.67|80.42|85.53|80.28|0
1722893700000|2024-08-05 21:35:00|85.53|80.28|85.49|80.24|85.53|80.28|85.37|80.12|0
1722894000000|2024-08-05 21:40:00|85.48|80.23|85.3|80.05|85.49|80.24|85.25|80|0
1722894300000|2024-08-05 21:45:00|85.27|80.02|85.18|79.93|85.31|80.06|85.18|79.93|0
1722894600000|2024-08-05 21:50:00|85.17|79.92|84.98|79.73|85.17|79.92|84.98|79.73|0
1722894900000|2024-08-05 21:55:00|84.97|79.72|84.86|79.61|84.98|79.73|84.86|79.61|0
1722895200000|2024-08-05 22:00:00|84.88|79.63|83.32|78.07|84.88|79.63|82.61|77.36|0
1722895500000|2024-08-05 22:05:00|83.18|77.93|81.76|76.51|83.27|78.02|81.35|76.1|0
1722895800000|2024-08-05 22:10:00|81.81|76.56|81.83|76.58|82|76.75|81.01|75.76|0
1722896100000|2024-08-05 22:15:00|81.85|76.6|81.04|75.79|81.9|76.65|80.9|75.65|0
1722896400000|2024-08-05 22:20:00|80.9|75.65|80.74|75.49|81.13|75.88|80.36|75.11|0
1722896700000|2024-08-05 22:25:00|80.72|75.47|81|75.75|81.08|75.83|80.24|74.99|0
1722897000000|2024-08-05 22:30:00|80.79|75.54|81.41|76.16|82|76.75|80.64|75.39|0
1722897300000|2024-08-05 22:35:00|81.36|76.11|81.21|75.96|81.43|76.18|80.9|75.65|0
1722897600000|2024-08-05 22:40:00|81.23|75.98|81.59|76.34|81.64|76.39|81.16|75.91|0
1722897900000|2024-08-05 22:45:00|81.69|76.44|82.07|76.82|82.25|77|81.59|76.34|0
1722898200000|2024-08-05 22:50:00|82.1|76.85|83.5|78.25|83.52|78.27|82.1|76.85|0
1722898500000|2024-08-05 22:55:00|83.75|78.5|82.45|77.2|84.02|78.77|82.45|77.2|0
1722898800000|2024-08-05 23:00:00|82.5|77.25|81.9|76.65|82.5|77.25|81.76|76.51|0
1722899100000|2024-08-05 23:05:00|81.95|76.7|81.6|76.35|82.2|76.95|81.36|76.11|0
1722899400000|2024-08-05 23:10:00|81.46|76.21|81.79|76.54|81.99|76.74|81.46|76.21|0
1722899700000|2024-08-05 23:15:00|81.77|76.52|82.72|77.47|82.79|77.54|81.74|76.49|0
1722900000000|2024-08-05 23:20:00|82.74|77.49|82.96|77.71|83.26|78.01|82.42|77.17|0
1722900300000|2024-08-05 23:25:00|82.98|77.73|82.68|77.43|83.23|77.98|82.58|77.33|0
1722900600000|2024-08-05 23:30:00|82.66|77.41|82.01|76.76|82.66|77.41|81.28|76.03|0
1722900900000|2024-08-05 23:35:00|81.93|76.68|81.39|76.14|81.93|76.68|81.18|75.93|0
1722901200000|2024-08-05 23:40:00|81.32|76.07|81.41|76.16|81.58|76.33|81.29|76.04|0
1722901500000|2024-08-05 23:45:00|81.43|76.18|80.24|74.99|81.45|76.2|80.21|74.96|0
1722901800000|2024-08-05 23:50:00|80.4|75.15|80.78|75.53|80.91|75.66|80.09|74.84|0
1722902100000|2024-08-05 23:55:00|80.81|75.56|79.96|74.71|81.2|75.95|79.96|74.71|0
1722902400000|2024-08-06 00:00:00|80.17|74.92|81.4|76.15|81.87|76.62|80.03|74.78|0
1722902700000|2024-08-06 00:05:00|81.21|75.96|81.35|76.1|82.21|76.96|80.26|75.01|0
1722903000000|2024-08-06 00:10:00|81.37|76.12|81.66|76.41|81.76|76.51|80.59|75.34|0
1722903300000|2024-08-06 00:15:00|80.93|77.18|81.44|77.69|82.28|78.53|80.81|77.06|0
1722903600000|2024-08-06 00:20:00|81.39|77.64|76.74|72.99|82.08|78.33|76.72|72.97|0
1722903900000|2024-08-06 00:25:00|76.76|73.01|76.95|73.2|77.26|73.51|76.5|72.75|0
1722904200000|2024-08-06 00:30:00|76.97|73.22|76.08|72.33|77.09|73.34|75.96|72.21|0
1722904500000|2024-08-06 00:35:00|76.06|72.31|75.65|71.9|76.46|72.71|75.51|71.76|0
1722904800000|2024-08-06 00:40:00|75.7|71.95|75.45|71.7|75.93|72.18|75.36|71.61|0
1722905100000|2024-08-06 00:45:00|75.43|71.68|71.51|67.76|75.45|71.7|71.45|67.7|0
1722905400000|2024-08-06 00:50:00|70.44|66.69|70.71|66.96|70.75|67|70.21|66.46|0
1722905700000|2024-08-06 00:55:00|70.75|67|69.84|66.09|70.75|67|69.82|66.07|0
1722906000000|2024-08-06 01:00:00|69.82|66.07|69.77|66.02|70.34|66.59|69.53|65.78|0
1722906300000|2024-08-06 01:05:00|69.79|66.04|66.87|63.12|69.93|66.18|66.87|63.12|0
1722906600000|2024-08-06 01:10:00|66.85|63.1|62.57|58.82|66.94|63.19|60.82|57.07|0
1722906900000|2024-08-06 01:15:00|62.38|58.63|63.7|59.95|63.87|60.12|62.15|58.4|0
1722907200000|2024-08-06 01:20:00|63.79|60.04|64.85|61.1|64.9|61.15|63.53|59.78|0
1722907500000|2024-08-06 01:25:00|64.72|60.97|64.37|60.62|64.75|61|64.08|60.33|0
1722907800000|2024-08-06 01:30:00|64.44|60.69|64.93|61.18|65.5|61.75|64.37|60.62|0
1722908100000|2024-08-06 01:35:00|64.91|61.16|65.4|61.65|65.64|61.89|64.79|61.04|0
1722908400000|2024-08-06 01:40:00|65.46|61.71|66.05|62.3|66.71|62.96|65.31|61.56|0
1722908700000|2024-08-06 01:45:00|65.92|62.17|64.82|61.07|66.49|62.74|64.69|60.94|0
1722909000000|2024-08-06 01:50:00|64.87|61.12|64.3|60.55|65.13|61.38|63.96|60.21|0
1722909300000|2024-08-06 01:55:00|64.34|60.59|64.06|60.31|64.51|60.76|63.97|60.22|0
1722909600000|2024-08-06 02:00:00|63.97|60.22|64.42|60.67|64.85|61.1|63.71|59.96|0
1722909900000|2024-08-06 02:05:00|64.5|60.75|65.56|61.81|65.67|61.92|64.33|60.58|0
1722910200000|2024-08-06 02:10:00|65.67|61.92|65.44|61.69|66.01|62.26|65.23|61.48|0
1722910500000|2024-08-06 02:15:00|65.57|61.82|65.15|61.4|65.57|61.82|64.92|61.17|0
1722910800000|2024-08-06 02:20:00|65.26|61.51|64.58|60.83|65.26|61.51|64.57|60.82|0
1722911100000|2024-08-06 02:25:00|64.65|60.9|67.57|63.82|68.02|64.27|64.5|60.75|0
1722911400000|2024-08-06 02:30:00|67.9|64.15|67.85|64.1|68.23|64.48|67.76|64.01|0
1722911700000|2024-08-06 02:35:00|67.94|64.19|67.53|63.78|68.11|64.36|67.4|63.65|0
1722912000000|2024-08-06 02:40:00|67.49|63.74|67.3|63.55|67.7|63.95|67.3|63.55|0
1722912300000|2024-08-06 02:45:00|67.39|63.64|67.45|63.7|67.61|63.86|67.3|63.55|0
1722912600000|2024-08-06 02:50:00|67.43|63.68|67.42|63.67|67.89|64.14|67.34|63.59|0
1722912900000|2024-08-06 02:55:00|67.44|63.69|67.51|63.76|67.55|63.8|67.24|63.49|0
1722913200000|2024-08-06 03:00:00|67.42|63.67|66.88|63.13|67.61|63.86|66.54|62.79|0
1722913500000|2024-08-06 03:05:00|66.91|63.16|66.66|62.91|66.97|63.22|66.55|62.8|0
1722913800000|2024-08-06 03:10:00|66.68|62.93|67.44|63.69|67.53|63.78|66.68|62.93|0
1722914100000|2024-08-06 03:15:00|67.37|63.62|66.44|63.19|67.44|63.87|65.83|62.99|0
1722914400000|2024-08-06 03:20:00|66.35|63.1|66.15|62.9|66.59|63.34|66.11|62.86|0
1722914700000|2024-08-06 03:25:00|66.17|62.92|65.07|61.82|66.24|62.99|65.02|61.77|0
1722915000000|2024-08-06 03:30:00|65.3|62.05|65.34|62.09|65.43|62.18|64.91|61.66|0
1722915300000|2024-08-06 03:35:00|65.36|62.11|65.25|62|65.47|62.22|65.08|61.83|0
1722915600000|2024-08-06 03:40:00|65.27|62.02|65.24|61.99|65.5|62.25|65.11|61.86|0
1722915900000|2024-08-06 03:45:00|65.2|61.95|65.11|61.86|65.5|62.25|64.87|61.62|0
1722916200000|2024-08-06 03:50:00|65.13|61.88|65.44|62.19|65.55|62.3|64.44|61.19|0
1722916500000|2024-08-06 03:55:00|65.51|62.26|65.35|62.1|65.55|62.3|65.16|61.91|0
1722916800000|2024-08-06 04:00:00|65.31|62.06|65.28|62.03|65.43|62.18|65.15|61.9|0
1722917100000|2024-08-06 04:05:00|65.26|62.01|65.32|62.07|65.54|62.29|65.23|61.98|0
1722917400000|2024-08-06 04:10:00|65.29|62.04|65.18|61.93|65.33|62.08|64.99|61.74|0
1722917700000|2024-08-06 04:15:00|65.16|61.91|65.47|62.22|65.52|62.27|65.12|61.87|0
1722918000000|2024-08-06 04:20:00|65.5|62.25|64.95|61.7|65.52|62.27|64.87|61.62|0
1722918300000|2024-08-06 04:25:00|65.04|61.79|65.25|62|65.36|62.11|64.69|61.44|0
1722918600000|2024-08-06 04:30:00|65.23|61.98|66.65|63.4|66.67|63.42|65.14|61.89|0
1722918900000|2024-08-06 04:35:00|66.67|63.42|66.25|63|66.67|63.42|65.71|62.46|0
1722919200000|2024-08-06 04:40:00|66.32|63.07|66.7|63.45|66.77|63.52|66.16|62.91|0
1722919500000|2024-08-06 04:45:00|66.68|63.43|66.63|63.38|67.09|63.84|66.48|63.23|0
1722919800000|2024-08-06 04:50:00|66.61|63.36|66.34|63.09|66.76|63.51|66.23|62.98|0
1722920100000|2024-08-06 04:55:00|66.43|63.18|66.55|63.3|67.06|63.81|66.3|63.05|0
1722920400000|2024-08-06 05:00:00|66.46|63.21|67.05|63.8|67.07|63.82|66.16|62.91|0
1722920700000|2024-08-06 05:05:00|67.07|63.82|68.42|65.17|69.94|66.69|67.01|63.76|0
1722921000000|2024-08-06 05:10:00|68.35|65.1|68.59|65.34|69.54|66.29|68.35|65.1|0
1722921300000|2024-08-06 05:15:00|68.57|65.32|67.69|64.44|68.59|65.34|67.41|64.16|0
1722921600000|2024-08-06 05:20:00|67.56|64.31|67.64|64.39|67.89|64.64|67.31|64.06|0
1722921900000|2024-08-06 05:25:00|67.55|64.3|66.34|63.09|67.55|64.3|66.29|63.04|0
1722922200000|2024-08-06 05:30:00|66.32|63.07|65.08|61.83|66.77|63.52|64.86|61.61|0
1722922500000|2024-08-06 05:35:00|65.06|61.81|65.2|61.95|65.48|62.23|64.8|61.55|0
1722922800000|2024-08-06 05:40:00|65.18|61.93|65.56|62.31|65.78|62.53|65.09|61.84|0
1722923100000|2024-08-06 05:45:00|65.52|62.27|66.34|63.09|66.6|63.35|65.39|62.14|0
1722923400000|2024-08-06 05:50:00|66.36|63.11|66.42|63.17|66.77|63.52|66.13|62.88|0
1722923700000|2024-08-06 05:55:00|66.52|63.27|65.82|62.57|66.68|63.43|65.69|62.44|0
1722924000000|2024-08-06 06:00:00|66.1|62.85|66.58|63.33|67.42|64.17|65.32|62.07|0
1722924300000|2024-08-06 06:05:00|66.67|63.42|67.43|64.18|67.85|64.6|66.45|63.2|0
1722924600000|2024-08-06 06:10:00|67.58|64.33|66.74|63.49|67.87|64.62|66.74|63.49|0
1722924900000|2024-08-06 06:15:00|67.02|63.77|67.57|64.32|67.73|64.48|66.89|63.64|0
1722925200000|2024-08-06 06:20:00|67.66|64.41|66.42|63.17|67.66|64.41|66.38|63.13|0
1722925500000|2024-08-06 06:25:00|66.16|62.91|65.98|62.73|66.57|63.32|65.85|62.6|0
1722925800000|2024-08-06 06:30:00|66.02|62.77|66.19|62.94|66.63|63.38|65.94|62.69|0
1722926100000|2024-08-06 06:35:00|66.23|62.98|66.62|63.37|66.67|63.42|65.8|62.55|0
1722926400000|2024-08-06 06:40:00|66.66|63.41|67.58|64.33|67.83|64.58|66.58|63.33|0
1722926700000|2024-08-06 06:45:00|67.78|64.53|68.47|65.22|69.1|65.85|67.74|64.49|0
1722927000000|2024-08-06 06:50:00|68.42|65.17|69.5|66.25|69.5|66.25|68.33|65.08|0
1722927300000|2024-08-06 06:55:00|69.57|66.32|69.13|65.88|70.09|66.84|69.09|65.84|0
1722927600000|2024-08-06 07:00:00|69.36|66.11|68.59|65.34|74.65|71.4|68.12|64.87|0
1722927900000|2024-08-06 07:05:00|68.62|65.37|68.32|65.07|69.14|65.89|68.29|65.04|0
1722928200000|2024-08-06 07:10:00|68.38|65.13|69.65|66.4|70.18|66.93|68.25|65|0
1722928500000|2024-08-06 07:15:00|69.63|66.38|68.3|64.8|69.76|66.51|68.23|64.73|0
1722928800000|2024-08-06 07:20:00|67.85|64.35|67.08|63.58|68.07|64.57|66.43|62.93|0
1722929100000|2024-08-06 07:25:00|67.13|63.63|67.92|64.42|69.05|65.55|67.08|63.58|0
1722929400000|2024-08-06 07:30:00|67.9|64.4|67.65|64.15|68.46|64.96|67.18|63.68|0
1722929700000|2024-08-06 07:35:00|67.69|64.19|66.32|62.82|69.26|65.76|66.14|62.64|0
1722930000000|2024-08-06 07:40:00|66.34|62.84|66.42|62.92|67.61|64.11|66.21|62.71|0
1722930300000|2024-08-06 07:45:00|66.71|63.21|67|63.5|67.18|63.68|65.76|62.26|0
1722930600000|2024-08-06 07:50:00|67.15|63.65|67.71|64.21|67.89|64.39|66.59|63.09|0
1722930900000|2024-08-06 07:55:00|67.82|64.32|66.89|63.39|67.82|64.32|66.67|63.17|0
1722931200000|2024-08-06 08:00:00|66.85|63.35|67.52|64.02|67.65|64.15|66.23|62.73|0
1722931500000|2024-08-06 08:05:00|67.58|64.08|68.65|65.15|68.74|65.24|67.25|63.75|0
1722931800000|2024-08-06 08:10:00|68.71|65.21|69.89|66.39|70.54|67.04|67.87|64.37|0
1722932100000|2024-08-06 08:15:00|69.79|66.29|70.46|66.96|70.54|67.04|69.3|65.8|0
1722932400000|2024-08-06 08:20:00|70.44|66.94|68.86|65.36|70.58|67.08|68.51|65.01|0
1722932700000|2024-08-06 08:25:00|68.9|65.4|68.05|64.55|69.04|65.54|67.46|63.96|0
1722933000000|2024-08-06 08:30:00|68.03|64.53|68.11|64.61|68.11|64.61|67.3|63.8|0
1722933300000|2024-08-06 08:35:00|68.16|64.66|69.07|65.57|69.18|65.68|67.95|64.45|0
1722933600000|2024-08-06 08:40:00|69.02|65.52|68.42|64.92|69.25|65.75|68.37|64.87|0
1722933900000|2024-08-06 08:45:00|68.28|64.78|67.25|63.75|69.24|65.74|67.16|63.66|0
1722934200000|2024-08-06 08:50:00|67.2|63.7|66.03|62.53|67.25|63.75|65.67|62.17|0
1722934500000|2024-08-06 08:55:00|65.98|62.48|67.69|64.19|67.69|64.19|65.92|62.42|0
1722934800000|2024-08-06 09:00:00|67.82|64.32|70.86|67.36|71.46|67.96|67.82|64.32|0
1722935100000|2024-08-06 09:05:00|70.88|67.38|73.02|69.52|73.21|69.71|70.33|66.83|0
1722935400000|2024-08-06 09:10:00|72.73|69.23|73.27|69.77|74.09|70.59|72.44|68.94|0
1722935700000|2024-08-06 09:15:00|73.54|70.04|75.15|71.65|76.62|73.12|73.49|69.99|0
1722936000000|2024-08-06 09:20:00|75.05|71.55|73.57|70.07|75.1|71.6|73.31|69.81|0
1722936300000|2024-08-06 09:25:00|73.6|70.1|71.64|68.14|73.62|70.12|71.59|68.09|0
1722936600000|2024-08-06 09:30:00|71.66|68.16|74.17|70.67|74.46|70.96|71.66|68.16|0
1722936900000|2024-08-06 09:35:00|74.19|70.69|75.65|72.15|75.67|72.17|73.63|70.13|0
1722937200000|2024-08-06 09:40:00|75.64|72.14|73.98|70.48|75.94|72.44|73.54|70.04|0
1722937500000|2024-08-06 09:45:00|74.19|70.69|73.97|70.47|74.99|71.49|73.69|70.19|0
1722937800000|2024-08-06 09:50:00|74.09|70.59|74.88|71.38|75.71|72.21|73.49|69.99|0
1722938100000|2024-08-06 09:55:00|74.83|71.33|73.14|69.64|74.88|71.38|71.9|68.4|0
1722938400000|2024-08-06 10:00:00|73.16|69.66|73.61|70.11|73.61|70.11|72.47|68.97|0
1722938700000|2024-08-06 10:05:00|73.88|70.38|73.39|69.89|74.34|70.84|73.2|69.7|0
1722939000000|2024-08-06 10:10:00|73.49|69.99|71.66|68.16|73.58|70.08|71.66|68.16|0
1722939300000|2024-08-06 10:15:00|71.64|68.14|71.47|67.97|73.65|70.15|71.05|67.55|0
1722939600000|2024-08-06 10:20:00|71.42|67.92|71.75|68.63|72.18|69.06|71.24|67.92|0
1722939900000|2024-08-06 10:25:00|71.7|68.58|70.47|67.34|71.7|68.58|70.21|67.09|0
1722940200000|2024-08-06 10:30:00|70.42|67.3|69.11|65.99|70.42|67.3|68.52|65.39|0
1722940500000|2024-08-06 10:35:00|69.21|66.08|68.33|65.21|70.25|67.12|68.06|64.94|0
1722940800000|2024-08-06 10:40:00|68.43|65.3|67.45|64.33|68.43|65.3|66.84|63.72|0
1722941100000|2024-08-06 10:45:00|67.52|64.4|64.34|61.21|67.54|64.42|64.16|61.04|0
1722941400000|2024-08-06 10:50:00|64.29|61.17|64.02|60.9|64.6|61.48|63.76|60.64|0
1722941700000|2024-08-06 10:55:00|64.07|60.94|64.59|61.47|64.82|61.69|63.89|60.77|0
1722942000000|2024-08-06 11:00:00|64.55|61.42|64.47|61.35|64.55|61.42|63.49|60.36|0
1722942300000|2024-08-06 11:05:00|64.34|61.22|63.57|60.44|64.34|61.22|63.28|60.16|0
1722942600000|2024-08-06 11:10:00|63.5|60.37|62.42|59.3|65.05|61.93|61.87|58.74|0
1722942900000|2024-08-06 11:15:00|62.36|59.23|62.81|59.68|62.92|59.79|62.31|59.19|0
1722943200000|2024-08-06 11:20:00|62.92|59.79|63.09|59.96|63.13|60.01|62.46|59.33|0
1722943500000|2024-08-06 11:25:00|63.11|59.98|61.11|57.99|63.13|60.01|61.05|57.92|0
1722943800000|2024-08-06 11:30:00|61.09|57.97|61.32|58.2|62.34|59.22|59.84|56.71|0
1722944100000|2024-08-06 11:35:00|61.37|58.24|62.05|58.93|62.14|59.01|61.32|58.2|0
1722944400000|2024-08-06 11:40:00|62.03|58.9|63.43|60.3|63.77|60.64|62.03|58.9|0
1722944700000|2024-08-06 11:45:00|63.52|60.39|65.75|62.63|66.62|63.49|62.66|59.53|0
1722945000000|2024-08-06 11:50:00|65.73|62.6|65.21|62.08|66.22|63.1|65.17|62.04|0
1722945300000|2024-08-06 11:55:00|65.14|62.01|64.61|61.48|65.84|62.71|64.43|61.31|0
1722945600000|2024-08-06 12:00:00|64.5|61.37|64.47|61.35|65.55|62.42|64.38|61.26|0
1722945900000|2024-08-06 12:05:00|64.51|61.39|65.18|62.05|66.33|63.21|64.4|61.28|0
1722946200000|2024-08-06 12:10:00|65.13|62.01|65.1|61.98|66.12|63|64.5|61.38|0
1722946500000|2024-08-06 12:15:00|64.75|61.62|65.03|61.91|65.68|62.56|64.54|61.42|0
1722946800000|2024-08-06 12:20:00|65.01|61.88|65.74|62.62|65.95|62.82|64.72|61.59|0
1722947100000|2024-08-06 12:25:00|65.38|62.26|65.83|62.7|66.35|63.23|65.38|62.26|0
1722947400000|2024-08-06 12:30:00|65.92|62.79|69.56|66.43|69.79|66.67|65.74|62.61|0
1722947700000|2024-08-06 12:35:00|69.23|66.1|71.03|67.91|72.12|68.99|69.04|65.91|0
1722948000000|2024-08-06 12:40:00|71.18|68.05|70.86|67.74|71.41|68.29|70.46|67.33|0
1722948300000|2024-08-06 12:45:00|70.91|67.78|70.57|67.45|71.5|68.38|70.17|67.04|0
1722948600000|2024-08-06 12:50:00|70.59|67.47|70.85|67.72|71.25|68.13|70.07|66.95|0
1722948900000|2024-08-06 12:55:00|71.01|67.89|70.6|67.48|71.11|67.98|70.16|67.03|0
1722949200000|2024-08-06 13:00:00|70.86|67.74|70.03|66.91|71.44|68.31|69.94|66.81|0
1722949500000|2024-08-06 13:05:00|70.05|66.93|70.24|67.11|71.14|68.02|69.84|66.71|0
1722949800000|2024-08-06 13:10:00|70.19|67.06|69.3|66.18|71.11|67.99|69.1|65.97|0
1722950100000|2024-08-06 13:15:00|69.33|66.2|68.95|65.82|69.8|66.68|68.88|65.75|0
1722950400000|2024-08-06 13:20:00|69.02|65.89|69.41|66.29|69.62|66.5|68.71|65.59|0
1722950700000|2024-08-06 13:25:00|68.99|65.86|69.71|66.58|70.66|67.54|67.61|64.49|0
1722951000000|2024-08-06 13:30:00|69.47|66.35|69.4|66.27|70.75|67.63|67.47|64.34|0
1722951300000|2024-08-06 13:35:00|69.56|66.44|69.04|65.91|70.27|67.14|68.57|65.45|0
1722951600000|2024-08-06 13:40:00|68.83|65.7|71.26|68.14|72.23|69.11|68.45|65.33|0
1722951900000|2024-08-06 13:45:00|71.22|68.09|68.7|65.57|72.38|69.25|68.51|65.39|0
1722952200000|2024-08-06 13:50:00|68.79|65.67|61.81|58.69|69.49|66.37|61.66|58.54|0
1722952500000|2024-08-06 13:55:00|60.03|56.91|58.62|55.49|60.46|57.34|57.7|54.57|0
1722952800000|2024-08-06 14:00:00|59.21|56.09|57.1|53.98|59.77|56.64|57.08|53.96|0
1722953100000|2024-08-06 14:05:00|57.27|54.15|55.38|52.26|58.27|55.15|55.26|52.14|0
1722953400000|2024-08-06 14:10:00|55.34|52.22|50.22|47.09|58.29|55.16|49.45|46.33|0
1722953700000|2024-08-06 14:15:00|50.24|47.11|50.84|47.71|51.27|48.14|49.37|46.24|0
1722954000000|2024-08-06 14:20:00|50.68|47.56|50.26|47.13|51.57|48.45|50.14|47.02|0
1722954300000|2024-08-06 14:25:00|50.28|47.15|51.59|48.47|51.8|48.68|49.85|46.73|0
1722954600000|2024-08-06 14:30:00|51.24|48.11|50.92|47.8|52.66|49.54|50.85|47.72|0
1722954900000|2024-08-06 14:35:00|50.85|47.72|49.76|46.64|51.04|47.91|48.86|45.73|0
1722955200000|2024-08-06 14:40:00|49.65|46.52|48.44|45.32|49.99|46.87|48.29|45.17|0
1722955500000|2024-08-06 14:45:00|48.48|45.35|45.75|42.63|49.34|46.21|45.22|42.1|0
1722955800000|2024-08-06 14:50:00|45.79|42.66|46.36|43.23|47.01|43.89|45.64|42.52|0
1722956100000|2024-08-06 14:55:00|46.39|43.27|46.82|43.7|47.52|44.39|46.36|43.23|0
1722956400000|2024-08-06 15:00:00|46.6|43.48|47.72|44.6|47.95|44.82|46.42|43.3|0
1722956700000|2024-08-06 15:05:00|47.7|44.58|47.52|44.39|47.81|44.69|46.97|43.85|0
1722957000000|2024-08-06 15:10:00|47.55|44.43|48.88|45.76|49.26|46.14|47.39|44.26|0
1722957300000|2024-08-06 15:15:00|48.66|45.53|49.25|46.13|50.06|46.93|48.51|45.38|0
1722957600000|2024-08-06 15:20:00|49.29|46.17|49.76|46.63|50.47|47.35|49.06|45.93|0
1722957900000|2024-08-06 15:25:00|49.74|46.62|52.22|49.1|52.22|49.1|49.21|46.08|0
1722958200000|2024-08-06 15:30:00|49.07|45.94|48.14|45.01|52.53|49.41|48.12|44.99|0
1722958500000|2024-08-06 15:35:00|48.1|44.97|48|44.87|48.99|45.86|47.39|44.26|0
1722958800000|2024-08-06 15:40:00|47.94|44.82|47.62|44.49|48.58|45.46|47.29|44.16|0
1722959100000|2024-08-06 15:45:00|47.49|44.36|46.11|42.98|48.1|44.98|45.97|42.84|0
1722959400000|2024-08-06 15:50:00|45.96|42.84|45.39|42.26|46|42.88|44.71|41.59|0
1722959700000|2024-08-06 15:55:00|45.31|42.19|44.87|41.74|45.56|42.44|44.78|41.66|0
1722960000000|2024-08-06 16:00:00|44.81|41.69|41.87|38.75|45.83|42.7|41.27|38.14|0
1722960300000|2024-08-06 16:05:00|41.84|38.71|41.8|38.68|42.28|39.16|41.35|38.22|0
1722960600000|2024-08-06 16:10:00|41.87|38.74|39.97|36.85|41.87|38.74|39.97|36.85|0
1722960900000|2024-08-06 16:15:00|39.99|36.86|39.49|36.37|40.15|37.03|39.3|36.17|0
1722961200000|2024-08-06 16:20:00|39.46|36.33|40.13|37|40.68|37.55|39.36|36.24|0
1722961500000|2024-08-06 16:25:00|40.21|37.09|40.56|37.43|41.08|37.95|40.14|37.02|0
1722961800000|2024-08-06 16:30:00|40.44|37.31|40.22|37.09|40.87|37.75|40.1|36.98|0
1722962100000|2024-08-06 16:35:00|40.23|37.11|40.46|37.34|41.14|38.01|40.2|37.08|0
1722962400000|2024-08-06 16:40:00|40.33|37.2|40.36|37.23|40.43|37.3|39.86|36.74|0
1722962700000|2024-08-06 16:45:00|40.26|37.13|40.22|37.1|40.28|37.15|39.73|36.6|0
1722963000000|2024-08-06 16:50:00|38.21|35.09|36.24|33.12|38.21|35.09|36.13|33.01|0
1722963300000|2024-08-06 16:55:00|36.38|33.25|36.18|33.06|37.56|34.44|35.67|32.54|0
1722963600000|2024-08-06 17:00:00|36.2|33.07|35.78|32.66|36.49|33.37|35.54|32.41|0
1722963900000|2024-08-06 17:05:00|35.84|32.72|35.99|32.87|36.42|33.3|35.73|32.61|0
1722964200000|2024-08-06 17:10:00|35.94|32.82|36.17|33.05|36.37|33.25|35.9|32.77|0
1722964500000|2024-08-06 17:15:00|36|32.88|36.41|33.29|36.63|33.51|35.92|32.8|0
1722964800000|2024-08-06 17:20:00|36.32|33.19|37.35|34.23|37.7|34.57|35.89|32.76|0
1722965100000|2024-08-06 17:25:00|37.3|34.18|36.78|33.66|37.44|34.32|36.69|33.57|0
1722965400000|2024-08-06 17:30:00|36.72|33.6|35.61|32.49|37|33.88|35.31|32.18|0
1722965700000|2024-08-06 17:35:00|35.57|32.44|35.33|32.21|35.83|32.7|35.1|31.97|0
1722966000000|2024-08-06 17:40:00|35.37|32.24|35.88|32.75|36.28|33.15|35.21|32.09|0
1722966300000|2024-08-06 17:45:00|35.94|32.81|35.66|32.53|36.37|33.24|35.54|32.41|0
1722966600000|2024-08-06 17:50:00|35.6|32.47|35.32|32.2|35.84|32.72|35.17|32.05|0
1722966900000|2024-08-06 17:55:00|35.29|32.17|35.5|32.37|35.61|32.48|34.9|31.77|0
1722967200000|2024-08-06 18:00:00|35.47|32.34|36.04|32.92|36.08|32.95|35.41|32.28|0
1722967500000|2024-08-06 18:05:00|35.89|32.77|36.5|33.38|36.72|33.6|35.77|32.64|0
1722967800000|2024-08-06 18:10:00|36.44|33.32|36.35|33.22|36.44|33.32|35.92|32.79|0
1722968100000|2024-08-06 18:15:00|36.38|33.25|35.24|32.12|36.38|33.25|35.21|32.09|0
1722968400000|2024-08-06 18:20:00|35.3|32.18|34.58|31.45|35.3|32.18|34.4|31.28|0
1722968700000|2024-08-06 18:25:00|34.55|31.42|34.28|31.15|34.75|31.63|34.27|31.14|0
1722969000000|2024-08-06 18:30:00|34.37|31.24|33.72|30.6|34.75|31.63|33.69|30.57|0
1722969300000|2024-08-06 18:35:00|33.75|30.63|33.75|30.62|33.92|30.8|33.46|30.33|0
1722969600000|2024-08-06 18:40:00|33.77|30.65|33.71|30.59|34.17|31.04|33.67|30.55|0
1722969900000|2024-08-06 18:45:00|33.65|30.53|32.84|29.71|33.68|30.56|32.61|29.49|0
1722970200000|2024-08-06 18:50:00|32.87|29.74|32.85|29.73|33.15|30.03|32.58|29.46|0
1722970500000|2024-08-06 18:55:00|32.77|29.64|35.12|32|35.18|32.06|32.72|29.6|0
1722970800000|2024-08-06 19:00:00|35.14|32.01|37.36|34.23|37.49|34.36|35.14|32.01|0
1722971100000|2024-08-06 19:05:00|37.04|33.91|37.07|33.94|38.26|35.14|36.69|33.57|0
1722971400000|2024-08-06 19:10:00|37.19|34.07|38.67|35.54|38.7|35.58|35.8|32.68|0
1722971700000|2024-08-06 19:15:00|38.8|35.67|39.12|36|40.07|36.95|38.57|35.45|0
1722972000000|2024-08-06 19:20:00|39.15|36.03|36.91|33.79|39.44|36.31|36.82|33.69|0
1722972300000|2024-08-06 19:25:00|36.75|33.63|37.16|34.03|37.35|34.22|36.05|32.93|0
1722972600000|2024-08-06 19:30:00|36.94|33.81|36.93|33.81|37.7|34.57|36.78|33.65|0
1722972900000|2024-08-06 19:35:00|37.12|34|37.53|34.4|37.55|34.42|36.68|33.56|0
1722973200000|2024-08-06 19:40:00|37.48|34.36|39.12|36|39.12|36|37.24|34.12|0
1722973500000|2024-08-06 19:45:00|39.38|36.26|40.69|37.56|40.69|37.56|38.53|35.41|0
1722973800000|2024-08-06 19:50:00|40.62|37.49|42.31|39.18|42.42|39.29|39.54|36.42|0
1722974100000|2024-08-06 19:55:00|42.34|39.22|44.42|41.29|44.42|41.29|40.74|37.61|0
1722974400000|2024-08-06 20:00:00|44.31|41.18|45.24|42.12|45.71|42.59|43.69|40.56|0
1722974700000|2024-08-06 20:05:00|45.3|42.17|44.63|41.5|45.3|42.17|44.1|40.97|0
1722975000000|2024-08-06 20:10:00|44.7|41.58|44.84|41.72|45.29|42.17|44.4|41.28|0
1722975300000|2024-08-06 20:15:00|45.51|41.13|43.81|39.44|46.16|41.78|43.81|39.44|0
1722975600000|2024-08-06 20:20:00|43.77|39.4|44.04|39.66|44.51|40.13|42.89|38.51|0
1722975900000|2024-08-06 20:25:00|43.99|39.61|44.52|40.15|44.76|40.38|43.99|39.61|0
1722976200000|2024-08-06 20:30:00|44.49|40.11|44.81|40.43|45.38|41|44.49|40.11|0
1722976500000|2024-08-06 20:35:00|44.86|40.49|45.28|40.9|45.28|40.9|44.75|40.38|0
1722976800000|2024-08-06 20:40:00|45.3|40.92|45.94|41.57|46.09|41.72|45.19|40.81|0
1722977100000|2024-08-06 20:45:00|45.92|41.55|47.74|43.36|47.78|43.4|45.92|41.55|0
1722977400000|2024-08-06 20:50:00|47.86|43.48|47.87|43.5|48.91|44.54|47.11|42.73|0
1722977700000|2024-08-06 20:55:00|47.83|43.46|47.29|42.91|47.96|43.59|47.29|42.91|0
1722978000000|2024-08-06 21:00:00|47.53|43.15|47.2|42.82|47.61|43.24|46.99|42.61|0
1722978300000|2024-08-06 21:05:00|47.14|42.77|47.1|42.72|47.24|42.87|47.04|42.66|0
1722978600000|2024-08-06 21:10:00|47.11|42.73|47.08|42.71|47.27|42.9|47.02|42.64|0
1722978900000|2024-08-06 21:15:00|47.11|42.7|47.47|43.1|47.47|43.1|47.11|42.7|0
1722979200000|2024-08-06 21:20:00|47.51|43.13|47.83|43.46|47.87|43.49|47.35|42.97|0
1722979500000|2024-08-06 21:25:00|47.81|43.44|47.63|43.26|47.81|43.44|47.63|43.26|0
1722979800000|2024-08-06 21:30:00|47.66|43.25|48.21|43.84|48.37|43.99|47.66|43.25|0
1722980100000|2024-08-06 21:35:00|48.16|43.78|48.39|44.02|48.41|44.04|48.13|43.75|0
1722980400000|2024-08-06 21:40:00|48.43|44.06|48.79|44.42|48.79|44.42|48.35|43.97|0
1722980700000|2024-08-06 21:45:00|48.78|44.41|48.84|44.47|48.92|44.55|48.68|44.31|0
1722981000000|2024-08-06 21:50:00|48.81|44.44|48.89|44.51|49.06|44.69|48.81|44.44|0
1722981300000|2024-08-06 21:55:00|48.91|44.53|48.69|44.31|49|44.62|48.54|44.17|0
1722981600000|2024-08-06 22:00:00|48.98|44.6|47.42|43.04|48.98|44.6|47.15|42.78|0
1722981900000|2024-08-06 22:05:00|47.43|43.06|46.5|42.12|47.43|43.06|45.64|41.26|0
1722982200000|2024-08-06 22:10:00|46.48|42.1|46.59|42.21|47.06|42.69|46.48|42.1|0
1722982500000|2024-08-06 22:15:00|46.61|42.23|45.87|41.49|47.15|42.78|45.78|41.4|0
1722982800000|2024-08-06 22:20:00|46.04|41.66|46.41|42.03|46.41|42.03|45.33|40.95|0
1722983100000|2024-08-06 22:25:00|46.52|42.15|46.52|42.14|46.94|42.56|46.29|41.92|0
1722983400000|2024-08-06 22:30:00|46.46|42.08|46.47|42.1|46.7|42.33|46.25|41.87|0
1722983700000|2024-08-06 22:35:00|46.4|42.02|46.94|42.57|47.12|42.74|46.38|42|0
1722984000000|2024-08-06 22:40:00|46.88|42.51|46.9|42.52|47.13|42.75|46.69|42.32|0
1722984300000|2024-08-06 22:45:00|46.94|42.56|47.37|43|47.54|43.17|46.92|42.54|0
1722984600000|2024-08-06 22:50:00|47.35|42.98|47.04|42.67|47.41|43.03|46.96|42.59|0
1722984900000|2024-08-06 22:55:00|47.08|42.7|46.92|42.55|47.21|42.84|46.77|42.4|0
1722985200000|2024-08-06 23:00:00|46.88|42.51|47.3|42.92|47.59|43.21|46.62|42.24|0
1722985500000|2024-08-06 23:05:00|47.34|42.96|46.33|41.95|47.59|43.21|46.27|41.89|0
1722985800000|2024-08-06 23:10:00|46.31|41.93|46.83|42.46|46.97|42.59|46.31|41.93|0
1722986100000|2024-08-06 23:15:00|46.79|42.45|47.38|43|48.02|43.64|46.79|42.42|0
1722986400000|2024-08-06 23:20:00|47.4|43.02|47.35|42.98|47.55|43.18|47.13|42.75|0
1722986700000|2024-08-06 23:25:00|47.39|43.02|47.85|43.48|48.26|43.89|47.32|42.94|0
1722987000000|2024-08-06 23:30:00|47.91|43.53|47.94|43.57|48.2|43.82|47.77|43.4|0
1722987300000|2024-08-06 23:35:00|47.96|43.59|48.09|43.72|48.37|44|47.92|43.55|0
1722987600000|2024-08-06 23:40:00|48.11|43.74|47.93|43.56|48.23|43.85|47.84|43.46|0
1722987900000|2024-08-06 23:45:00|47.99|43.62|47.89|43.51|48.11|43.73|47.66|43.28|0
1722988200000|2024-08-06 23:50:00|47.91|43.53|48.21|43.84|48.22|43.84|47.83|43.46|0
1722988500000|2024-08-06 23:55:00|48.25|43.88|47.98|43.6|48.41|44.03|47.98|43.6|0
1722988800000|2024-08-07 00:00:00|47.96|43.58|47.68|43.31|48.15|43.77|47.66|43.29|0
1722989100000|2024-08-07 00:05:00|47.62|43.25|46.62|42.25|47.62|43.25|46.44|42.06|0
1722989400000|2024-08-07 00:10:00|46.49|42.12|46.47|42.09|46.77|42.4|46.17|41.79|0
1722989700000|2024-08-07 00:15:00|45.9|42.78|48.58|45.45|48.66|45.53|45.88|42.75|0
1722990000000|2024-08-07 00:20:00|48.56|45.43|47.8|44.68|48.73|45.61|47.59|44.47|0
1722990300000|2024-08-07 00:25:00|47.84|44.71|47.13|44|47.84|44.71|47.05|43.93|0
1722990600000|2024-08-07 00:30:00|47.11|43.98|46.5|43.37|47.6|44.48|46.41|43.28|0
1722990900000|2024-08-07 00:35:00|46.44|43.32|46.34|43.22|46.57|43.45|46.14|43.02|0
1722991200000|2024-08-07 00:40:00|46.42|43.29|46.32|43.2|46.61|43.48|46.14|43.01|0
1722991500000|2024-08-07 00:45:00|46.34|43.21|46.2|43.08|46.54|43.42|46.15|43.02|0
1722991800000|2024-08-07 00:50:00|46.15|43.02|46.37|43.24|46.93|43.81|46.13|43|0
1722992100000|2024-08-07 00:55:00|46.42|43.3|46.78|43.65|47.23|44.11|46.42|43.3|0
1722992400000|2024-08-07 01:00:00|46.74|43.61|46.83|43.7|47.44|44.31|46.66|43.54|0
1722992700000|2024-08-07 01:05:00|46.77|43.65|46.9|43.77|47.43|44.31|46.62|43.49|0
1722993000000|2024-08-07 01:10:00|46.86|43.73|46.89|43.77|47.29|44.17|46.76|43.64|0
1722993300000|2024-08-07 01:15:00|46.87|43.75|46.3|43.18|47|43.88|46.27|43.14|0
1722993600000|2024-08-07 01:20:00|46.34|43.22|46.32|43.19|46.34|43.22|45.95|42.82|0
1722993900000|2024-08-07 01:25:00|46.23|43.1|46.01|42.89|46.26|43.14|45.92|42.8|0
1722994200000|2024-08-07 01:30:00|46|42.87|45.38|42.26|46.16|43.04|45.13|42|0
1722994500000|2024-08-07 01:35:00|45.4|42.28|44.92|41.8|45.47|42.35|44.92|41.8|0
1722994800000|2024-08-07 01:40:00|44.7|41.58|44.23|41.1|44.97|41.85|44.16|41.03|0
1722995100000|2024-08-07 01:45:00|44.25|41.12|43.88|40.76|44.39|41.26|43.73|40.6|0
1722995400000|2024-08-07 01:50:00|43.94|40.81|43.74|40.61|44.19|41.06|43.7|40.58|0
1722995700000|2024-08-07 01:55:00|44|40.88|43.18|40.06|44.04|40.91|43.03|39.9|0
1722996000000|2024-08-07 02:00:00|43.11|39.99|43.36|40.23|43.94|40.82|43.04|39.92|0
1722996300000|2024-08-07 02:05:00|43.28|40.16|43.24|40.12|43.62|40.49|43.04|39.91|0
1722996600000|2024-08-07 02:10:00|43.21|40.08|43.42|40.29|43.52|40.4|43.01|39.89|0
1722996900000|2024-08-07 02:15:00|42.56|39.43|38.34|35.21|42.66|39.54|37.98|34.85|0
1722997200000|2024-08-07 02:20:00|38.32|35.19|37|33.88|38.32|35.19|36.99|33.86|0
1722997500000|2024-08-07 02:25:00|37.07|33.94|36.58|33.46|37.07|33.94|36.27|33.15|0
1722997800000|2024-08-07 02:30:00|36.57|33.44|36.8|33.68|36.82|33.69|36.24|33.11|0
1722998100000|2024-08-07 02:35:00|36.79|33.66|36.67|33.55|36.82|33.69|36.39|33.26|0
1722998400000|2024-08-07 02:40:00|36.61|33.48|36.83|33.7|36.84|33.72|36.32|33.2|0
1722998700000|2024-08-07 02:45:00|36.81|33.68|36.58|33.46|36.84|33.72|36.49|33.36|0
1722999000000|2024-08-07 02:50:00|36.57|33.44|36.94|33.82|37.11|33.98|36.52|33.39|0
1722999300000|2024-08-07 02:55:00|36.93|33.8|36.94|33.81|37.02|33.9|36.88|33.75|0
1722999600000|2024-08-07 03:00:00|36.95|33.83|36.65|33.52|37.02|33.89|36.46|33.34|0
1722999900000|2024-08-07 03:05:00|36.59|33.46|36.27|33.14|36.59|33.46|36.19|33.06|0
1723000200000|2024-08-07 03:10:00|36.28|33.16|36.03|32.9|36.42|33.3|35.44|32.32|0
1723000500000|2024-08-07 03:15:00|36.01|32.89|36.29|33.16|36.53|33.4|35.92|32.79|0
1723000800000|2024-08-07 03:20:00|36.26|33.13|35.79|32.66|36.54|33.42|35.79|32.66|0
1723001100000|2024-08-07 03:25:00|35.8|32.68|35.8|32.67|36.06|32.94|35.73|32.61|0
1723001400000|2024-08-07 03:30:00|35.81|32.69|35.99|32.87|36.15|33.03|35.8|32.67|0
1723001700000|2024-08-07 03:35:00|35.96|32.84|35.57|32.45|36.01|32.88|35.37|32.25|0
1723002000000|2024-08-07 03:40:00|35.59|32.46|35.12|32|35.82|32.69|35|31.88|0
1723002300000|2024-08-07 03:45:00|35.17|32.04|35.69|32.56|35.84|32.72|35.17|32.04|0
1723002600000|2024-08-07 03:50:00|35.7|32.58|35.64|32.51|35.9|32.78|35.64|32.51|0
1723002900000|2024-08-07 03:55:00|35.68|32.56|35.48|32.35|35.71|32.59|35.26|32.14|0
1723003200000|2024-08-07 04:00:00|35.31|32.18|35.26|32.13|35.4|32.27|35.03|31.91|0
1723003500000|2024-08-07 04:05:00|35.23|32.1|32.53|29.4|35.23|32.1|32.51|29.39|0
1723003800000|2024-08-07 04:10:00|32.29|29.16|32.12|29|32.39|29.26|32.09|28.97|0
1723004100000|2024-08-07 04:15:00|32.08|28.95|32.64|29.52|32.85|29.72|32.08|28.95|0
1723004400000|2024-08-07 04:20:00|32.67|29.55|32.46|29.34|32.69|29.56|32.17|29.05|0
1723004700000|2024-08-07 04:25:00|32.52|29.4|32.42|29.29|32.83|29.7|32.37|29.25|0
1723005000000|2024-08-07 04:30:00|32.4|29.28|32.45|29.33|32.63|29.51|32.3|29.17|0
1723005300000|2024-08-07 04:35:00|32.51|29.39|32.51|29.38|32.6|29.47|32.19|29.07|0
1723005600000|2024-08-07 04:40:00|32.49|29.37|32.13|29|32.51|29.38|31.67|28.55|0
1723005900000|2024-08-07 04:45:00|32.14|29.02|32.24|29.11|32.36|29.23|32.04|28.92|0
1723006200000|2024-08-07 04:50:00|32.23|29.1|32.02|28.89|32.3|29.17|31.98|28.85|0
1723006500000|2024-08-07 04:55:00|32.03|28.91|32.17|29.05|32.29|29.17|31.93|28.81|0
1723006800000|2024-08-07 05:00:00|32.14|29.02|32.3|29.18|32.37|29.25|32.09|28.96|0
1723007100000|2024-08-07 05:05:00|32.26|29.13|32.33|29.2|32.37|29.25|32.15|29.03|0
1723007400000|2024-08-07 05:10:00|32.31|29.19|32.63|29.5|32.66|29.53|32.18|29.06|0
1723007700000|2024-08-07 05:15:00|32.73|29.61|32.59|29.47|32.8|29.68|32.52|29.4|0
1723008000000|2024-08-07 05:20:00|32.56|29.44|32.53|29.41|32.73|29.6|32.29|29.16|0
1723008300000|2024-08-07 05:25:00|32.5|29.38|32.14|29.01|32.5|29.38|32.09|28.97|0
1723008600000|2024-08-07 05:30:00|32.12|29|32.09|28.96|32.44|29.31|31.94|28.82|0
1723008900000|2024-08-07 05:35:00|32.12|28.99|32.84|29.72|32.96|29.84|32.03|28.91|0
1723009200000|2024-08-07 05:40:00|32.87|29.75|33.27|30.14|33.28|30.16|32.87|29.75|0
1723009500000|2024-08-07 05:45:00|33.25|30.13|33.31|30.18|33.4|30.28|33.03|29.9|0
1723009800000|2024-08-07 05:50:00|33.29|30.17|33.44|30.31|33.76|30.63|33.06|29.93|0
1723010100000|2024-08-07 05:55:00|33.36|30.24|33.48|30.35|33.66|30.54|33.3|30.18|0
1723010400000|2024-08-07 06:00:00|33.53|30.4|33.54|30.41|33.81|30.68|33.21|30.09|0
1723010700000|2024-08-07 06:05:00|33.52|30.4|33.67|30.54|33.79|30.66|33.21|30.08|0
1723011000000|2024-08-07 06:10:00|33.68|30.56|34.19|31.07|34.44|31.32|33.64|30.51|0
1723011300000|2024-08-07 06:15:00|34.16|31.04|34.84|31.71|35.65|32.53|34.01|30.89|0
1723011600000|2024-08-07 06:20:00|34.82|31.7|34.74|31.61|35.24|32.12|34.72|31.6|0
1723011900000|2024-08-07 06:25:00|34.77|31.65|36.86|33.73|37.1|33.98|34.28|31.15|0
1723012200000|2024-08-07 06:30:00|36.81|33.69|36.92|33.79|37.03|33.91|36.62|33.49|0
1723012500000|2024-08-07 06:35:00|36.94|33.81|36.96|33.84|37.03|33.9|36.72|33.6|0
1723012800000|2024-08-07 06:40:00|36.98|33.85|36.72|33.59|37.09|33.96|36.61|33.48|0
1723013100000|2024-08-07 06:45:00|36.74|33.61|36.73|33.61|37.12|33.99|36.7|33.57|0
1723013400000|2024-08-07 06:50:00|36.75|33.62|36.9|33.9|36.92|33.92|36.41|33.41|0
1723013700000|2024-08-07 06:55:00|36.95|33.95|36.28|33.28|37|34|36.28|33.28|0
1723014000000|2024-08-07 07:00:00|36.33|33.33|37.17|34.17|37.97|34.97|36.33|33.33|0
1723014300000|2024-08-07 07:05:00|37.2|34.2|36.14|33.14|37.23|34.23|36.14|33.14|0
1723014600000|2024-08-07 07:10:00|36.19|33.19|36.65|33.65|37.13|34.13|35.81|32.81|0
1723014900000|2024-08-07 07:15:00|36.68|33.68|36.93|33.93|36.98|33.98|36.36|33.36|0
1723015200000|2024-08-07 07:20:00|36.96|33.96|38.53|35.53|38.81|35.81|36.96|33.96|0
1723015500000|2024-08-07 07:25:00|38.56|35.56|38.98|35.98|39.55|36.55|38.56|35.56|0
1723015800000|2024-08-07 07:30:00|39.01|36.01|38.05|35.05|39.01|36.01|38|35|0
1723016100000|2024-08-07 07:35:00|37.95|34.95|37.27|34.27|38.08|35.08|36.77|33.77|0
1723016400000|2024-08-07 07:40:00|37.19|34.19|38.44|35.44|38.44|35.44|37.04|34.04|0
1723016700000|2024-08-07 07:45:00|38.42|35.42|38.23|35.23|39.15|36.15|37.97|34.97|0
1723017000000|2024-08-07 07:50:00|38.18|35.18|38.96|35.96|39.34|36.34|37.99|34.99|0
1723017300000|2024-08-07 07:55:00|38.94|35.94|36.38|33.38|38.97|35.97|36.11|33.11|0
1723017600000|2024-08-07 08:00:00|36.2|33.2|35.79|32.79|36.68|33.68|35.35|32.35|0
1723017900000|2024-08-07 08:05:00|35.74|32.74|34.82|31.82|35.77|32.77|34.73|31.73|0
1723018200000|2024-08-07 08:10:00|34.83|31.83|34.05|31.05|34.94|31.94|33.75|30.75|0
1723018500000|2024-08-07 08:15:00|34.07|31.07|33.9|30.9|34.32|31.32|33.54|30.54|0
1723018800000|2024-08-07 08:20:00|33.91|30.91|34.01|31.01|34.35|31.35|33.91|30.91|0
1723019100000|2024-08-07 08:25:00|33.88|30.88|32.37|29.37|34.32|31.32|32.34|29.34|0
1723019400000|2024-08-07 08:30:00|32.44|29.44|32.98|29.98|33.81|30.81|32.29|29.29|0
1723019700000|2024-08-07 08:35:00|32.99|29.99|32.9|29.9|33.27|30.27|32.56|29.56|0
1723020000000|2024-08-07 08:40:00|32.88|29.88|33.06|30.06|33.12|30.12|32.66|29.66|0
1723020300000|2024-08-07 08:45:00|33.07|30.07|32.03|29.03|33.07|30.07|32|29|0
1723020600000|2024-08-07 08:50:00|32.04|29.04|32|29|32.2|29.2|31.88|28.88|0
1723020900000|2024-08-07 08:55:00|31.95|28.95|31.59|28.59|32.02|29.02|31.59|28.59|0
1723021200000|2024-08-07 09:00:00|31.56|28.56|31.79|28.79|32.05|29.05|31.53|28.53|0
1723021500000|2024-08-07 09:05:00|31.73|28.73|30.62|27.62|32.39|29.39|30.56|27.56|0
1723021800000|2024-08-07 09:10:00|30.67|27.67|30.14|27.14|30.67|27.67|29.84|26.84|0
1723022100000|2024-08-07 09:15:00|30.19|27.19|30.58|27.58|30.75|27.75|30.19|27.19|0
1723022400000|2024-08-07 09:20:00|30.57|27.57|30.22|27.22|30.64|27.64|30.12|27.12|0
1723022700000|2024-08-07 09:25:00|30.21|27.21|29.57|26.57|30.24|27.24|29.5|26.5|0
1723023000000|2024-08-07 09:30:00|29.59|26.59|29.77|26.77|29.93|26.93|29.44|26.44|0
1723023300000|2024-08-07 09:35:00|29.74|26.74|29.2|26.2|29.81|26.81|29.05|26.05|0
1723023600000|2024-08-07 09:40:00|29.16|26.16|29.88|26.88|29.93|26.93|29.13|26.13|0
1723023900000|2024-08-07 09:45:00|29.85|26.85|29.97|26.97|30.29|27.29|29.7|26.7|0
1723024200000|2024-08-07 09:50:00|29.93|26.93|29.1|27.42|30.14|27.52|28.96|26.92|0
1723024500000|2024-08-07 09:55:00|29.16|27.48|28.85|27.17|29.32|27.64|28.81|27.13|0
1723024800000|2024-08-07 10:00:00|28.8|27.12|28.98|27.3|28.98|27.3|28.55|26.87|0
1723025100000|2024-08-07 10:05:00|28.96|27.28|28.69|27.01|29.05|27.37|28.63|26.95|0
1723025400000|2024-08-07 10:10:00|28.71|27.03|28.42|26.74|28.71|27.03|28.41|26.73|0
1723025700000|2024-08-07 10:15:00|28.38|26.7|28.62|26.94|28.69|27.01|28.38|26.7|0
1723026000000|2024-08-07 10:20:00|28.63|26.95|28.79|27.11|28.97|27.29|28.6|26.92|0
1723026300000|2024-08-07 10:25:00|28.8|27.12|27.74|26.06|28.87|27.19|27.68|26|0
1723026600000|2024-08-07 10:30:00|27.75|26.07|27.71|26.03|27.84|26.16|27.5|25.82|0
1723026900000|2024-08-07 10:35:00|27.68|26|27.6|25.92|27.75|26.07|27.51|25.83|0
1723027200000|2024-08-07 10:40:00|27.55|25.87|27.65|25.97|27.76|26.08|27.49|25.81|0
1723027500000|2024-08-07 10:45:00|27.66|25.98|27.42|25.74|27.74|26.06|27.42|25.74|0
1723027800000|2024-08-07 10:50:00|27.41|25.73|27.38|25.7|27.64|25.96|27.28|25.6|0
1723028100000|2024-08-07 10:55:00|27.39|25.71|27.42|25.74|27.42|25.74|27.22|25.54|0
1723028400000|2024-08-07 11:00:00|27.43|25.75|27.35|25.67|27.51|25.83|27.19|25.51|0
1723028700000|2024-08-07 11:05:00|27.36|25.68|27.19|25.51|27.49|25.81|27.16|25.48|0
1723029000000|2024-08-07 11:10:00|27.2|25.52|27.4|25.72|27.47|25.79|27.17|25.49|0
1723029300000|2024-08-07 11:15:00|27.42|25.74|26.97|25.29|27.49|25.81|26.93|25.25|0
1723029600000|2024-08-07 11:20:00|26.98|25.3|27.02|25.34|27.09|25.41|26.94|25.26|0
1723029900000|2024-08-07 11:25:00|27.01|25.33|27.42|25.74|27.43|25.75|26.99|25.31|0
1723030200000|2024-08-07 11:30:00|27.43|25.75|27.51|25.83|28|26.32|27.33|25.65|0
1723030500000|2024-08-07 11:35:00|27.52|25.84|27.62|25.94|27.82|26.14|27.52|25.84|0
1723030800000|2024-08-07 11:40:00|27.69|26.01|27.54|25.86|27.95|26.27|27.53|25.85|0
1723031100000|2024-08-07 11:45:00|27.51|25.83|28.03|26.35|28.07|26.39|27.45|25.77|0
1723031400000|2024-08-07 11:50:00|28.04|26.36|28.01|26.33|28.08|26.4|27.84|26.16|0
1723031700000|2024-08-07 11:55:00|28.02|26.34|28.29|26.61|28.45|26.77|27.86|26.18|0
1723032000000|2024-08-07 12:00:00|28.17|26.49|29.06|27.38|29.1|27.42|28.13|26.45|0
1723032300000|2024-08-07 12:05:00|29.19|27.51|29.65|27.97|30.11|28.43|28.41|26.73|0
1723032600000|2024-08-07 12:10:00|29.62|27.94|29.42|27.74|29.88|28.2|29.42|27.74|0
1723032900000|2024-08-07 12:15:00|29.45|27.77|29.42|27.74|29.64|27.96|29.28|27.6|0
1723033200000|2024-08-07 12:20:00|29.43|27.75|30|28.32|30|28.32|29.39|27.71|0
1723033500000|2024-08-07 12:25:00|29.98|28.3|29.94|28.26|30.01|28.33|29.54|27.86|0
1723033800000|2024-08-07 12:30:00|29.6|27.92|29.19|27.51|29.66|27.98|29.11|27.43|0
1723034100000|2024-08-07 12:35:00|29.23|27.55|28.91|27.23|29.3|27.62|28.85|27.17|0
1723034400000|2024-08-07 12:40:00|28.94|27.26|28.04|26.36|29.07|27.39|27.96|26.28|0
1723034700000|2024-08-07 12:45:00|28.02|26.34|28.83|27.15|28.94|27.26|28.02|26.34|0
1723035000000|2024-08-07 12:50:00|28.86|27.18|29.29|27.61|29.3|27.62|28.83|27.15|0
1723035300000|2024-08-07 12:55:00|29.27|27.59|28.93|27.25|29.4|27.72|28.88|27.2|0
1723035600000|2024-08-07 13:00:00|28.99|27.31|29.3|27.62|29.3|27.62|28.69|27.01|0
1723035900000|2024-08-07 13:05:00|29.23|27.55|28.9|27.22|29.37|27.69|28.9|27.22|0
1723036200000|2024-08-07 13:10:00|28.91|27.23|29.32|27.64|29.49|27.81|28.67|26.99|0
1723036500000|2024-08-07 13:15:00|29.37|27.69|29.07|27.39|29.5|27.82|28.94|27.26|0
1723036800000|2024-08-07 13:20:00|29.06|27.38|28.78|27.1|29.06|27.38|28.74|27.06|0
1723037100000|2024-08-07 13:25:00|28.74|27.06|28.5|26.82|28.8|27.12|28.42|26.74|0
1723037400000|2024-08-07 13:30:00|28.58|26.9|28.1|26.42|29.01|27.33|27.91|26.23|0
1723037700000|2024-08-07 13:35:00|28.02|26.34|26.51|24.83|28.24|26.56|26.19|24.51|0
1723038000000|2024-08-07 13:40:00|26.69|25.01|26.53|24.85|27.2|25.52|26.31|24.63|0
1723038300000|2024-08-07 13:45:00|26.46|24.78|26.16|24.48|26.91|25.23|25.96|24.28|0
1723038600000|2024-08-07 13:50:00|26.14|24.46|26.01|24.33|26.44|24.76|25.84|24.16|0
1723038900000|2024-08-07 13:55:00|25.94|24.26|25.24|23.56|26.46|24.78|25.15|23.47|0
1723039200000|2024-08-07 14:00:00|25.22|23.54|26.08|24.4|26.08|24.4|24.74|23.06|0
1723039500000|2024-08-07 14:05:00|26.03|24.35|25.24|23.56|26.43|24.75|25.14|23.46|0
1723039800000|2024-08-07 14:10:00|25.17|23.49|25.9|24.22|26.05|24.37|25.05|23.37|0
1723040100000|2024-08-07 14:15:00|25.88|24.2|27.27|25.59|27.48|25.8|25.48|23.8|0
1723040400000|2024-08-07 14:20:00|27.25|25.57|26.84|25.16|27.25|25.57|26.01|24.33|0
1723040700000|2024-08-07 14:25:00|26.78|25.1|27.99|26.31|28.41|26.73|26.7|25.02|0
1723041000000|2024-08-07 14:30:00|28.01|26.33|27.58|25.9|28.19|26.51|27.24|25.56|0
1723041300000|2024-08-07 14:35:00|27.63|25.95|28|26.32|28.04|26.36|27.24|25.56|0
1723041600000|2024-08-07 14:40:00|27.84|26.16|26.57|24.89|28.01|26.33|26.57|24.89|0
1723041900000|2024-08-07 14:45:00|26.52|24.84|25.9|24.22|26.68|25|25.55|23.87|0
1723042200000|2024-08-07 14:50:00|25.97|24.29|26.27|24.59|26.44|24.76|25.7|24.02|0
1723042500000|2024-08-07 14:55:00|26.32|24.64|26.11|24.43|26.42|24.74|25.87|24.19|0
1723042800000|2024-08-07 15:00:00|25.99|24.31|25.69|24.01|26.59|24.91|25.62|23.94|0
1723043100000|2024-08-07 15:05:00|25.76|24.08|25.83|24.15|25.98|24.3|25.47|23.79|0
1723043400000|2024-08-07 15:10:00|25.78|24.1|26.43|24.75|26.93|25.25|25.66|23.98|0
1723043700000|2024-08-07 15:15:00|26.94|25.26|27.27|25.59|27.71|26.03|26.56|24.88|0
1723044000000|2024-08-07 15:20:00|27.32|25.64|27.5|25.82|27.63|25.95|27.07|25.39|0
1723044300000|2024-08-07 15:25:00|27.55|25.87|27.13|25.45|27.81|26.13|27.02|25.34|0
1723044600000|2024-08-07 15:30:00|27.18|25.5|27.18|25.5|27.38|25.7|26.79|25.11|0
1723044900000|2024-08-07 15:35:00|27.1|25.42|27.02|25.34|27.23|25.55|26.71|25.03|0
1723045200000|2024-08-07 15:40:00|27.12|25.44|27.97|26.29|27.97|26.29|26.33|24.65|0
1723045500000|2024-08-07 15:45:00|28.02|26.34|28.99|27.31|29.54|27.86|27.62|25.94|0
1723045800000|2024-08-07 15:50:00|29.02|27.34|29.09|27.41|29.42|27.74|28.79|27.11|0
1723046100000|2024-08-07 15:55:00|29.05|27.37|29.02|27.34|29.37|27.69|28.79|27.11|0
1723046400000|2024-08-07 16:00:00|29.04|27.36|31.12|29.44|31.56|29.88|29.04|27.36|0
1723046700000|2024-08-07 16:05:00|31.18|29.5|31.53|29.85|31.91|30.23|30.11|28.43|0
1723047000000|2024-08-07 16:10:00|31.59|29.91|30.74|29.06|31.82|30.14|30.69|29.01|0
1723047300000|2024-08-07 16:15:00|30.8|29.12|31.11|29.43|31.23|29.55|30.6|28.92|0
1723047600000|2024-08-07 16:20:00|31.2|29.52|30.16|28.48|31.99|30.31|30.08|28.4|0
1723047900000|2024-08-07 16:25:00|30.13|28.45|30.29|28.61|30.64|28.96|29.85|28.17|0
1723048200000|2024-08-07 16:30:00|30.27|28.59|30.14|28.46|30.77|29.09|30.14|28.46|0
1723048500000|2024-08-07 16:35:00|30.21|28.53|31.77|30.09|32.07|30.39|30.15|28.47|0
1723048800000|2024-08-07 16:40:00|31.71|30.03|33.49|31.81|33.49|31.81|31.34|29.66|0
1723049100000|2024-08-07 16:45:00|33.44|31.76|36.34|34.66|36.4|34.72|33.34|31.66|0
1723049400000|2024-08-07 16:50:00|36.47|34.79|37.69|36.01|38.15|36.47|36.34|34.66|0
1723049700000|2024-08-07 16:55:00|37.76|36.08|37.75|36.07|37.95|36.27|37.04|35.36|0
1723050000000|2024-08-07 17:00:00|37.72|36.04|37.69|36.01|38.22|36.54|36.94|35.26|0
1723050300000|2024-08-07 17:05:00|37.78|36.1|39.02|37.34|39.02|37.34|37.32|35.64|0
1723050600000|2024-08-07 17:10:00|38.88|37.2|40.8|39.12|41.35|39.67|37.99|36.31|0
1723050900000|2024-08-07 17:15:00|40.97|39.29|42.97|41.29|43.63|41.95|40.97|39.29|0
1723051200000|2024-08-07 17:20:00|43.04|41.36|40.01|38.33|43.04|41.36|40.01|38.33|0
1723051500000|2024-08-07 17:25:00|39.98|38.3|37.52|35.84|40.34|38.66|36.94|35.26|0
1723051800000|2024-08-07 17:30:00|37.51|35.83|38.03|36.35|38.8|37.12|37.42|35.74|0
1723052100000|2024-08-07 17:35:00|38|36.32|37.32|35.64|38.47|36.79|37.14|35.46|0
1723052400000|2024-08-07 17:40:00|37.39|35.71|37.59|35.91|37.66|35.98|36.22|34.54|0
1723052700000|2024-08-07 17:45:00|37.56|35.88|40.09|38.69|40.09|38.69|36.97|35.52|0
1723053000000|2024-08-07 17:50:00|39.89|38.49|42.97|41.57|43.82|42.42|39.6|38.2|0
1723053300000|2024-08-07 17:55:00|43.1|41.7|43.44|42.04|44.3|42.9|43.1|41.7|0
1723053600000|2024-08-07 18:00:00|43.7|42.3|44.35|42.95|44.65|43.25|43.35|41.95|0
1723053900000|2024-08-07 18:05:00|44.39|42.99|45.79|44.39|46.53|45.13|44.09|42.69|0
1723054200000|2024-08-07 18:10:00|45.83|44.43|48.42|47.02|48.42|47.02|45.6|44.2|0
1723054500000|2024-08-07 18:15:00|48.34|46.94|49.64|48.24|51.43|50.03|48.18|46.78|0
1723054800000|2024-08-07 18:20:00|49.52|48.12|48.43|47.03|49.68|48.28|47.94|46.54|0
1723055100000|2024-08-07 18:25:00|48.45|47.05|45.81|44.41|48.45|47.05|45.27|43.87|0
1723055400000|2024-08-07 18:30:00|46.39|44.99|47.3|45.9|47.64|46.24|45.55|44.15|0
1723055700000|2024-08-07 18:35:00|47.32|45.92|47.96|46.56|48.2|46.8|46.54|45.14|0
1723056000000|2024-08-07 18:40:00|48.02|46.62|47.07|45.67|48.02|46.62|46.11|44.71|0
1723056300000|2024-08-07 18:45:00|47.04|45.64|47.86|46.46|48.86|47.46|46.49|45.09|0
1723056600000|2024-08-07 18:50:00|47.9|46.5|48.75|47.35|49.19|47.79|47.07|45.67|0
1723056900000|2024-08-07 18:55:00|48.71|47.31|48.46|47.06|48.81|47.41|47.55|46.15|0
1723057200000|2024-08-07 19:00:00|48.34|46.94|45.12|43.72|48.56|47.16|45.12|43.72|0
1723057500000|2024-08-07 19:05:00|45.08|43.68|42.14|40.74|47|45.6|40.69|39.29|0
1723057800000|2024-08-07 19:10:00|42.21|40.81|43.81|42.41|44|42.6|41.52|40.12|0
1723058100000|2024-08-07 19:15:00|43.66|42.26|42.31|40.91|43.66|42.26|42.1|40.7|0
1723058400000|2024-08-07 19:20:00|42.35|40.95|42.45|41.05|43|41.6|41.41|40.01|0
1723058700000|2024-08-07 19:25:00|42.6|41.2|43.31|41.91|44.29|42.89|42.04|40.64|0
1723059000000|2024-08-07 19:30:00|43.42|42.02|44.34|42.94|44.85|43.45|43.38|41.98|0
1723059300000|2024-08-07 19:35:00|44.36|42.96|44.07|42.67|44.53|43.13|43.07|41.67|0
1723059600000|2024-08-07 19:40:00|44.01|42.61|44.19|42.79|44.56|43.16|43.48|42.08|0
1723059900000|2024-08-07 19:45:00|44.16|42.76|43.71|42.31|44.27|42.87|43.18|41.78|0
1723060200000|2024-08-07 19:50:00|43.79|42.39|46.98|45.58|47.34|45.94|43.67|42.27|0
1723060500000|2024-08-07 19:55:00|46.16|44.76|49.02|47.62|50.17|48.77|46.01|44.61|0
1723060800000|2024-08-07 20:00:00|48.7|47.3|49.14|47.74|49.64|48.24|48.34|46.94|0
1723061100000|2024-08-07 20:05:00|49.1|47.7|48.53|47.13|49.1|47.7|48.41|47.01|0
1723061400000|2024-08-07 20:10:00|48.55|47.15|48.72|47.32|48.72|47.32|48.04|46.64|0
1723061700000|2024-08-07 20:15:00|49.1|46.7|49.46|47.06|49.67|47.27|49.04|46.64|0
1723062000000|2024-08-07 20:20:00|49.42|47.02|51.19|48.79|51.19|48.79|49.42|47.02|0
1723062300000|2024-08-07 20:25:00|51.06|48.66|51.47|49.07|52.09|49.69|50.98|48.58|0
1723062600000|2024-08-07 20:30:00|51.56|49.16|51.68|49.28|51.81|49.41|51.05|48.65|0
1723062900000|2024-08-07 20:35:00|51.64|49.24|51.05|48.65|51.64|49.24|51.05|48.65|0
1723063200000|2024-08-07 20:40:00|50.96|48.56|51.8|49.4|51.84|49.44|50.92|48.52|0
1723063500000|2024-08-07 20:45:00|51.84|49.44|52.64|50.24|52.81|50.41|51.65|49.25|0
1723063800000|2024-08-07 20:50:00|52.68|50.28|53.98|51.58|54.16|51.76|51.18|48.78|0
1723064100000|2024-08-07 20:55:00|54.11|51.71|54.31|51.91|55.17|52.77|54.03|51.63|0
1723064400000|2024-08-07 21:00:00|53.98|51.58|54.37|51.97|54.37|51.97|53.98|51.58|0
1723064700000|2024-08-07 21:05:00|54.36|51.96|54.15|51.75|54.37|51.97|54.05|51.65|0
1723065000000|2024-08-07 21:10:00|54.14|51.74|54.52|52.12|54.52|52.12|53.99|51.59|0
1723065300000|2024-08-07 21:15:00|54.43|52.03|53.52|51.12|54.43|52.03|53.24|50.84|0
1723065600000|2024-08-07 21:20:00|53.38|50.98|53.33|50.93|53.61|51.21|53.29|50.89|0
1723065900000|2024-08-07 21:25:00|53.32|50.92|53.45|51.05|53.49|51.09|53.32|50.92|0
1723066200000|2024-08-07 21:30:00|53.43|51.03|53.44|51.04|53.54|51.14|53.43|51.03|0
1723066500000|2024-08-07 21:35:00|53.43|51.03|53.42|51.02|53.53|51.13|53.42|51.02|0
1723066800000|2024-08-07 21:40:00|53.39|50.99|53.38|50.98|53.44|51.04|53.36|50.96|0
1723067100000|2024-08-07 21:45:00|53.39|50.99|53.37|50.97|53.39|50.99|53.35|50.95|0
1723067400000|2024-08-07 21:50:00|53.38|50.98|53.37|50.97|53.39|50.99|53.37|50.97|0
1723067700000|2024-08-07 21:55:00|53.32|50.92|53.33|50.93|53.47|51.07|53.25|50.85|0
1723068000000|2024-08-07 22:00:00|52.9|50.5|53.58|51.18|53.76|51.36|52.06|49.66|0
1723068300000|2024-08-07 22:05:00|53.54|51.14|52.74|50.34|53.64|51.24|52.74|50.34|0
1723068600000|2024-08-07 22:10:00|52.78|50.38|54.01|51.61|54.01|51.61|52.78|50.38|0
1723068900000|2024-08-07 22:15:00|53.96|51.56|52.66|50.26|53.96|51.56|52.53|50.13|0
1723069200000|2024-08-07 22:20:00|52.68|50.28|52.55|50.15|52.96|50.56|52.38|49.98|0
1723069500000|2024-08-07 22:25:00|52.53|50.13|51.78|49.38|52.68|50.28|51.66|49.26|0
1723069800000|2024-08-07 22:30:00|51.8|49.4|51.44|49.04|51.82|49.42|51.4|49|0
1723070100000|2024-08-07 22:35:00|51.4|49|51.69|49.29|52.11|49.71|51.36|48.96|0
1723070400000|2024-08-07 22:40:00|51.64|49.24|52.06|49.66|52.17|49.77|51.52|49.12|0
1723070700000|2024-08-07 22:45:00|52.08|49.68|53.04|50.64|53.17|50.77|52|49.6|0
1723071000000|2024-08-07 22:50:00|53.08|50.68|52.69|50.29|53.08|50.68|52.5|50.1|0
1723071300000|2024-08-07 22:55:00|52.77|50.37|52.36|49.96|52.82|50.42|51.69|49.29|0
1723071600000|2024-08-07 23:00:00|52.34|49.94|52.25|49.85|52.53|50.13|52.11|49.71|0
1723071900000|2024-08-07 23:05:00|52.12|49.72|53.12|50.72|53.3|50.9|52.12|49.72|0
1723072200000|2024-08-07 23:10:00|53.04|50.64|52.92|50.52|53.08|50.68|52.46|50.06|0
1723072500000|2024-08-07 23:15:00|52.97|50.57|52.98|50.58|53.2|50.8|52.88|50.48|0
1723072800000|2024-08-07 23:20:00|53.03|50.63|53.99|51.59|54.06|51.66|52.98|50.58|0
1723073100000|2024-08-07 23:25:00|54.04|51.64|55.16|52.76|55.49|53.09|54.04|51.64|0
1723073400000|2024-08-07 23:30:00|55.24|52.84|55.51|53.11|56.25|53.85|54.76|52.36|0
1723073700000|2024-08-07 23:35:00|55.57|53.17|57.52|55.12|57.68|55.28|55.57|53.17|0
1723074000000|2024-08-07 23:40:00|57.38|54.98|56.6|54.2|57.59|55.19|56.46|54.06|0
1723074300000|2024-08-07 23:45:00|56.62|54.22|55.27|52.87|56.69|54.29|55.09|52.69|0
1723074600000|2024-08-07 23:50:00|55.22|52.82|55.75|53.35|55.77|53.37|55.06|52.66|0
1723074900000|2024-08-07 23:55:00|55.71|53.31|54.24|51.84|55.89|53.49|54.24|51.84|0
1723075200000|2024-08-08 00:00:00|54.13|51.73|52.72|50.32|54.77|52.37|52.55|50.15|0
1723075500000|2024-08-08 00:05:00|52.76|50.36|52.84|50.44|53.23|50.83|52.46|50.06|0
1723075800000|2024-08-08 00:10:00|52.76|50.36|53.48|51.08|53.49|51.09|52.71|50.31|0
1723076100000|2024-08-08 00:15:00|52.98|51.58|50.98|49.58|52.98|51.58|50.95|49.55|0
1723076400000|2024-08-08 00:20:00|50.81|49.41|51.72|50.32|52.08|50.68|50.49|49.09|0
1723076700000|2024-08-08 00:25:00|51.68|50.28|52.54|51.14|52.82|51.42|51.23|49.83|0
1723077000000|2024-08-08 00:30:00|52.56|51.16|52.26|50.86|52.69|51.29|51.5|50.1|0
1723077300000|2024-08-08 00:35:00|52.3|50.9|53.33|51.93|53.5|52.1|52.24|50.84|0
1723077600000|2024-08-08 00:40:00|53.29|51.89|53.5|52.1|53.87|52.47|52.6|51.2|0
1723077900000|2024-08-08 00:45:00|53.54|52.14|53.58|52.18|53.98|52.58|53.34|51.94|0
1723078200000|2024-08-08 00:50:00|53.62|52.22|53.34|51.94|53.82|52.42|53.14|51.74|0
1723078500000|2024-08-08 00:55:00|53.38|51.98|53.16|51.76|53.9|52.5|52.95|51.55|0
1723078800000|2024-08-08 01:00:00|53.12|51.72|52.53|51.13|53.44|52.04|52.43|51.03|0
1723079100000|2024-08-08 01:05:00|52.47|51.07|52.51|51.11|52.59|51.19|52|50.6|0
1723079400000|2024-08-08 01:10:00|52.59|51.19|52.12|50.72|52.59|51.19|51.99|50.59|0
1723079700000|2024-08-08 01:15:00|52.03|50.63|51.06|49.66|52.2|50.8|50.86|49.46|0
1723080000000|2024-08-08 01:20:00|51.02|49.62|51.31|49.91|51.65|50.25|50.77|49.37|0
1723080300000|2024-08-08 01:25:00|51.22|49.82|50.95|49.55|51.22|49.82|50.74|49.34|0
1723080600000|2024-08-08 01:30:00|50.93|49.53|51.48|50.08|51.89|50.49|50.76|49.36|0
1723080900000|2024-08-08 01:35:00|51.55|50.15|51.58|50.18|51.8|50.4|51.4|50|0
1723081200000|2024-08-08 01:40:00|51.54|50.14|51.92|50.52|52.06|50.66|51.47|50.07|0
1723081500000|2024-08-08 01:45:00|51.96|50.56|51.74|50.34|52.3|50.9|51.66|50.26|0
1723081800000|2024-08-08 01:50:00|51.78|50.38|50.77|49.37|52.08|50.68|50.73|49.33|0
1723082100000|2024-08-08 01:55:00|50.75|49.35|51.02|49.62|51.06|49.66|50.71|49.31|0
1723082400000|2024-08-08 02:00:00|50.93|49.53|50.47|49.07|50.98|49.58|49.86|48.46|0
1723082700000|2024-08-08 02:05:00|50.51|49.11|49.89|48.49|50.57|49.17|49.42|48.02|0
1723083000000|2024-08-08 02:10:00|49.85|48.45|49.58|48.18|50.22|48.82|49.58|48.18|0
1723083300000|2024-08-08 02:15:00|49.6|48.2|48.26|46.86|49.88|48.48|47.92|46.52|0
1723083600000|2024-08-08 02:20:00|48.16|46.76|47.63|46.23|48.24|46.84|47.61|46.21|0
1723083900000|2024-08-08 02:25:00|47.65|46.25|48.11|46.71|48.13|46.73|47.61|46.21|0
1723084200000|2024-08-08 02:30:00|48.13|46.73|48.4|47|48.55|47.15|47.98|46.58|0
1723084500000|2024-08-08 02:35:00|48.38|46.98|47.99|46.59|48.4|47|47.66|46.26|0
1723084800000|2024-08-08 02:40:00|47.98|46.58|48.03|46.63|48.23|46.83|47.75|46.35|0
1723085100000|2024-08-08 02:45:00|48.01|46.61|47.94|46.54|48.29|46.89|47.91|46.51|0
1723085400000|2024-08-08 02:50:00|47.98|46.58|47.96|46.56|48.02|46.62|47.64|46.24|0
1723085700000|2024-08-08 02:55:00|47.98|46.58|47.85|46.45|48.02|46.62|47.62|46.22|0
1723086000000|2024-08-08 03:00:00|47.77|46.37|47.11|45.71|47.77|46.37|46.98|45.58|0
1723086300000|2024-08-08 03:05:00|47.09|45.69|47.13|45.73|47.31|45.91|47.05|45.65|0
1723086600000|2024-08-08 03:10:00|47.17|45.77|46.96|45.56|47.44|46.04|46.95|45.55|0
1723086900000|2024-08-08 03:15:00|46.92|45.52|47.16|45.76|47.16|45.76|46.92|45.52|0
1723087200000|2024-08-08 03:20:00|47.12|45.72|46.56|45.16|47.12|45.72|46.25|44.85|0
1723087500000|2024-08-08 03:25:00|46.52|45.12|46.61|45.21|46.66|45.26|46.25|44.85|0
1723087800000|2024-08-08 03:30:00|46.52|45.12|46.39|44.99|46.55|45.15|46.26|44.86|0
1723088100000|2024-08-08 03:35:00|46.45|45.05|46.45|45.05|46.65|45.25|46.24|44.84|0
1723088400000|2024-08-08 03:40:00|46.47|45.07|46.4|45|46.58|45.18|46.27|44.87|0
1723088700000|2024-08-08 03:45:00|46.36|44.96|46.26|44.86|46.44|45.04|46.03|44.63|0
1723089000000|2024-08-08 03:50:00|46.24|44.84|46.57|45.17|46.96|45.56|46.07|44.67|0
1723089300000|2024-08-08 03:55:00|46.61|45.21|47.49|46.09|48.16|46.76|46.61|45.21|0
1723089600000|2024-08-08 04:00:00|47.39|45.99|48.25|46.85|48.25|46.85|47.25|45.85|0
1723089900000|2024-08-08 04:05:00|48.23|46.83|48.13|46.73|48.86|47.46|47.96|46.56|0
1723090200000|2024-08-08 04:10:00|48.02|46.62|47.66|46.26|48.02|46.62|47.34|45.94|0
1723090500000|2024-08-08 04:15:00|47.64|46.24|47.23|45.83|47.82|46.42|46.76|45.36|0
1723090800000|2024-08-08 04:20:00|47.31|45.91|47.31|45.91|47.35|45.95|47.05|45.65|0
1723091100000|2024-08-08 04:25:00|47.21|45.81|48|46.6|48.25|46.85|47.13|45.73|0
1723091400000|2024-08-08 04:30:00|47.96|46.56|48.08|46.68|48.27|46.87|47.58|46.18|0
1723091700000|2024-08-08 04:35:00|48.12|46.72|48.8|47.4|49.13|47.73|47.84|46.44|0
1723092000000|2024-08-08 04:40:00|48.82|47.42|48.78|47.38|49.09|47.69|48.43|47.03|0
1723092300000|2024-08-08 04:45:00|48.8|47.4|49.06|47.66|49.27|47.87|48.63|47.23|0
1723092600000|2024-08-08 04:50:00|49.02|47.62|48.56|47.16|49.1|47.7|48.38|46.98|0
1723092900000|2024-08-08 04:55:00|48.58|47.18|48.07|46.67|48.67|47.27|47.91|46.51|0
1723093200000|2024-08-08 05:00:00|48.05|46.65|47.61|46.21|48.15|46.75|47.15|45.75|0
1723093500000|2024-08-08 05:05:00|47.59|46.19|47.48|46.08|47.84|46.44|47.12|45.72|0
1723093800000|2024-08-08 05:10:00|47.44|46.04|47.62|46.22|47.64|46.24|47.1|45.7|0
1723094100000|2024-08-08 05:15:00|47.58|46.18|48.03|46.63|48.5|47.1|47.34|45.94|0
1723094400000|2024-08-08 05:20:00|48.01|46.61|48.33|46.93|48.66|47.26|48.01|46.61|0
1723094700000|2024-08-08 05:25:00|48.31|46.91|48.16|46.76|48.45|47.05|47.86|46.46|0
1723095000000|2024-08-08 05:30:00|48.08|46.68|48.18|46.78|48.18|46.78|47.68|46.28|0
1723095300000|2024-08-08 05:35:00|48.28|46.88|49.6|48.2|49.63|48.23|48.04|46.64|0
1723095600000|2024-08-08 05:40:00|49.58|48.18|49.29|47.89|50.08|48.68|48.64|47.24|0
1723095900000|2024-08-08 05:45:00|49.33|47.93|49|47.6|49.35|47.95|48.63|47.23|0
1723096200000|2024-08-08 05:50:00|49.06|47.66|49.65|48.25|49.67|48.27|48.91|47.51|0
1723096500000|2024-08-08 05:55:00|49.63|48.23|49.98|48.58|50.06|48.66|49.15|47.75|0
1723096800000|2024-08-08 06:00:00|50.02|48.62|49.85|48.45|50.46|49.06|49.33|47.93|0
1723097100000|2024-08-08 06:05:00|49.87|48.47|49.39|47.99|49.97|48.57|49.26|47.86|0
1723097400000|2024-08-08 06:10:00|49.37|47.97|48.99|47.59|49.43|48.03|48.4|47|0
1723097700000|2024-08-08 06:15:00|49.01|47.61|47.69|46.29|49.22|47.82|47.69|46.29|0
1723098000000|2024-08-08 06:20:00|47.73|46.33|46.28|44.88|47.75|46.35|46.24|44.84|0
1723098300000|2024-08-08 06:25:00|46.3|44.9|46.67|45.27|47.12|45.72|46.25|44.85|0
1723098600000|2024-08-08 06:30:00|46.78|45.38|46.62|45.22|46.86|45.46|46.39|44.99|0
1723098900000|2024-08-08 06:35:00|46.54|45.14|46.73|45.33|47.07|45.67|46.46|45.06|0
1723099200000|2024-08-08 06:40:00|46.81|45.41|47.02|45.62|47.33|45.93|46.65|45.25|0
1723099500000|2024-08-08 06:45:00|47.06|45.66|47.26|45.86|47.96|46.56|47.06|45.66|0
1723099800000|2024-08-08 06:50:00|47.3|45.9|47.03|45.63|47.36|45.96|46.8|45.4|0
1723100100000|2024-08-08 06:55:00|47.07|45.67|46.65|45.25|47.07|45.67|46.46|45.06|0
1723100400000|2024-08-08 07:00:00|46.61|45.21|47.8|46.4|49.71|48.31|46.61|45.21|0
1723100700000|2024-08-08 07:05:00|47.86|46.46|46.46|45.06|47.88|46.48|46.36|44.96|0
1723101000000|2024-08-08 07:10:00|46.52|45.12|47.57|46.17|47.69|46.29|46.52|45.12|0
1723101300000|2024-08-08 07:15:00|47.81|46.41|47.44|46.04|48.09|46.69|47.13|45.73|0
1723101600000|2024-08-08 07:20:00|47.5|46.1|48.62|47.22|48.7|47.3|47.44|46.04|0
1723101900000|2024-08-08 07:25:00|48.53|47.13|49.52|48.12|50.04|48.64|48.51|47.11|0
1723102200000|2024-08-08 07:30:00|49.64|48.24|51.13|49.73|51.78|50.38|48.36|46.96|0
1723102500000|2024-08-08 07:35:00|51.01|49.61|50.58|49.18|51.54|50.14|50.52|49.12|0
1723102800000|2024-08-08 07:40:00|50.68|49.28|52.14|50.74|52.21|50.81|50.22|48.82|0
1723103100000|2024-08-08 07:45:00|52.06|50.66|51.09|49.69|52.12|50.72|50.86|49.46|0
1723103400000|2024-08-08 07:50:00|51.19|49.79|51.66|50.26|52.11|50.71|50.75|49.35|0
1723103700000|2024-08-08 07:55:00|51.62|50.22|51.4|50|51.89|50.49|50.93|49.53|0
1723104000000|2024-08-08 08:00:00|51.46|50.06|50.63|49.23|51.63|50.23|50.21|48.81|0
1723104300000|2024-08-08 08:05:00|50.61|49.21|50.01|48.61|51.43|50.03|49.4|48|0
1723104600000|2024-08-08 08:10:00|49.98|48.58|49.42|48.02|50.68|49.28|49.33|47.93|0
1723104900000|2024-08-08 08:15:00|49.44|48.04|50.5|49.1|51.09|49.69|49.42|48.02|0
1723105200000|2024-08-08 08:20:00|50.54|49.14|51.44|50.04|51.51|50.11|50.46|49.06|0
1723105500000|2024-08-08 08:25:00|51.51|50.11|51.59|50.19|51.74|50.34|50.87|49.47|0
1723105800000|2024-08-08 08:30:00|51.63|50.23|50.76|49.36|51.78|50.38|50.76|49.36|0
1723106100000|2024-08-08 08:35:00|50.8|49.4|50.86|49.46|51.03|49.63|50.42|49.02|0
1723106400000|2024-08-08 08:40:00|50.88|49.48|49|47.6|50.94|49.54|48.85|47.45|0
1723106700000|2024-08-08 08:45:00|49.08|47.68|48.24|46.84|49.08|47.68|48.24|46.84|0
1723107000000|2024-08-08 08:50:00|48.18|46.78|48.11|46.71|48.5|47.1|47.83|46.43|0
1723107300000|2024-08-08 08:55:00|48.17|46.77|47.13|45.73|48.84|47.44|47.07|45.67|0
1723107600000|2024-08-08 09:00:00|47.11|45.71|46.95|45.55|47.21|45.81|46.34|44.94|0
1723107900000|2024-08-08 09:05:00|46.83|45.43|46.92|45.52|47.05|45.65|46.59|45.19|0
1723108200000|2024-08-08 09:10:00|47|45.6|46.78|45.38|47.26|45.86|46.78|45.38|0
1723108500000|2024-08-08 09:15:00|46.74|45.34|47.05|45.65|47.38|45.98|46.58|45.18|0
1723108800000|2024-08-08 09:20:00|47.13|45.73|47.71|46.31|47.82|46.42|46.89|45.49|0
1723109100000|2024-08-08 09:25:00|47.75|46.35|47.63|46.23|47.89|46.49|47.45|46.05|0
1723109400000|2024-08-08 09:30:00|47.67|46.27|47.43|46.03|47.81|46.41|47.06|45.66|0
1723109700000|2024-08-08 09:35:00|47.39|45.99|47.97|46.57|48.19|46.79|47.39|45.99|0
1723110000000|2024-08-08 09:40:00|47.95|46.55|49.01|47.61|49.05|47.65|47.86|46.46|0
1723110300000|2024-08-08 09:45:00|49.05|47.65|49.94|48.54|49.94|48.54|48.98|47.58|0
1723110600000|2024-08-08 09:50:00|49.98|48.58|50.07|48.67|51.41|50.01|48.79|47.39|0
1723110900000|2024-08-08 09:55:00|50.01|48.61|50.21|48.81|50.23|48.83|49.71|48.31|0
1723111200000|2024-08-08 10:00:00|50.19|48.79|50.63|49.23|50.65|49.25|49.61|48.21|0
1723111500000|2024-08-08 10:05:00|50.65|49.25|50.64|49.24|51.2|49.8|50.14|48.74|0
1723111800000|2024-08-08 10:10:00|50.62|49.22|49.39|47.99|50.66|49.26|49.29|47.89|0
1723112100000|2024-08-08 10:15:00|49.35|47.95|48.44|47.04|49.75|48.35|48.28|46.88|0
1723112400000|2024-08-08 10:20:00|48.4|47|48.07|46.67|48.54|47.14|47.91|46.51|0
1723112700000|2024-08-08 10:25:00|48.05|46.65|48.1|46.7|48.23|46.83|47.82|46.42|0
1723113000000|2024-08-08 10:30:00|48.04|46.64|47.88|46.48|48.45|47.05|47.65|46.25|0
1723113300000|2024-08-08 10:35:00|47.81|46.41|48.07|46.67|48.26|46.86|47.73|46.33|0
1723113600000|2024-08-08 10:40:00|48.05|46.65|48.27|46.87|48.29|46.89|47.73|46.33|0
1723113900000|2024-08-08 10:45:00|48.25|46.85|47.05|45.65|48.25|46.85|46.86|45.46|0
1723114200000|2024-08-08 10:50:00|47.01|45.61|47.39|45.99|47.61|46.21|46.67|45.27|0
1723114500000|2024-08-08 10:55:00|47.37|45.97|47.32|45.92|47.89|46.49|47.14|45.74|0
1723114800000|2024-08-08 11:00:00|47.28|45.88|47.72|46.32|48.17|46.77|47.26|45.86|0
1723115100000|2024-08-08 11:05:00|47.64|46.24|47.11|45.71|47.66|46.26|47.11|45.71|0
1723115400000|2024-08-08 11:10:00|47.07|45.67|45.17|43.77|47.27|45.87|45.06|43.66|0
1723115700000|2024-08-08 11:15:00|45.23|43.83|44.74|43.34|45.23|43.83|44.65|43.25|0
1723116000000|2024-08-08 11:20:00|44.88|43.48|45.39|43.99|45.75|44.35|44.85|43.45|0
1723116300000|2024-08-08 11:25:00|45.43|44.03|45.55|44.15|45.67|44.27|45.25|43.85|0
1723116600000|2024-08-08 11:30:00|45.59|44.19|45.31|43.91|45.98|44.58|45.23|43.83|0
1723116900000|2024-08-08 11:35:00|45.21|43.81|45.24|43.84|45.68|44.28|45.03|43.63|0
1723117200000|2024-08-08 11:40:00|45.22|43.82|44.83|43.43|45.42|44.02|44.79|43.39|0
1723117500000|2024-08-08 11:45:00|44.87|43.47|44.75|43.35|45.14|43.74|44.52|43.12|0
1723117800000|2024-08-08 11:50:00|44.71|43.31|44.65|43.25|44.9|43.5|44.17|42.77|0
1723118100000|2024-08-08 11:55:00|44.67|43.27|44.53|43.13|44.97|43.57|44.53|43.13|0
1723118400000|2024-08-08 12:00:00|44.51|43.11|44|42.6|44.7|43.3|43.46|42.06|0
1723118700000|2024-08-08 12:05:00|43.98|42.58|43.71|42.31|44.05|42.65|43.61|42.21|0
1723119000000|2024-08-08 12:10:00|43.69|42.29|43.53|42.13|43.95|42.55|43.38|41.98|0
1723119300000|2024-08-08 12:15:00|43.57|42.17|43.98|42.58|43.98|42.58|43.45|42.05|0
1723119600000|2024-08-08 12:20:00|43.96|42.56|44.44|43.04|44.61|43.21|43.73|42.33|0
1723119900000|2024-08-08 12:25:00|44.4|43|44.35|42.95|45.15|43.75|43.69|42.29|0
1723120200000|2024-08-08 12:30:00|43.15|41.75|38.62|37.22|43.71|42.31|38.05|36.65|0
1723120500000|2024-08-08 12:35:00|38.55|37.15|36.65|35.25|39.01|37.61|35.55|34.15|0
1723120800000|2024-08-08 12:40:00|36.56|35.16|36.59|35.19|36.78|35.38|35.85|34.45|0
1723121100000|2024-08-08 12:45:00|36.57|35.17|37.21|35.81|37.51|36.11|36.34|34.94|0
1723121400000|2024-08-08 12:50:00|37.19|35.79|36.2|34.8|37.27|35.87|35.84|34.44|0
1723121700000|2024-08-08 12:55:00|36.37|34.97|37.1|35.7|37.18|35.78|36.24|34.84|0
1723122000000|2024-08-08 13:00:00|37.06|35.66|36.86|35.46|37.77|36.37|36.36|34.96|0
1723122300000|2024-08-08 13:05:00|36.89|35.49|36.69|35.29|37.39|35.99|36.41|35.01|0
1723122600000|2024-08-08 13:10:00|36.52|35.12|36.44|35.04|36.85|35.45|36.39|34.99|0
1723122900000|2024-08-08 13:15:00|36.4|35|35.38|33.98|36.6|35.2|35.06|33.66|0
1723123200000|2024-08-08 13:20:00|35.42|34.02|35.74|34.34|36.02|34.62|35.42|34.02|0
1723123500000|2024-08-08 13:25:00|35.84|34.44|35.62|34.22|36.05|34.65|35.54|34.14|0
1723123800000|2024-08-08 13:30:00|35.46|34.06|35.62|34.22|36.47|35.07|35.17|33.77|0
1723124100000|2024-08-08 13:35:00|35.52|34.12|36.07|34.67|36.76|35.36|35.04|33.64|0
1723124400000|2024-08-08 13:40:00|36.14|34.74|37.1|35.7|37.1|35.7|35.66|34.26|0
1723124700000|2024-08-08 13:45:00|36.97|35.57|38.5|37.1|38.82|37.42|36.21|34.81|0
1723125000000|2024-08-08 13:50:00|38.47|37.07|36.04|34.64|39.56|38.16|36.04|34.64|0
1723125300000|2024-08-08 13:55:00|36.26|34.86|35.21|33.81|37.63|36.23|35.21|33.81|0
1723125600000|2024-08-08 14:00:00|35.3|33.9|33.18|31.78|35.52|34.12|32.97|31.57|0
1723125900000|2024-08-08 14:05:00|33.21|31.81|33.48|32.08|34.41|33.01|33.03|31.63|0
1723126200000|2024-08-08 14:10:00|33.47|32.07|32.69|31.29|33.88|32.48|32.63|31.23|0
1723126500000|2024-08-08 14:15:00|32.78|31.38|32.57|31.17|32.93|31.53|31.95|30.55|0
1723126800000|2024-08-08 14:20:00|32.51|31.11|32.03|30.63|33.14|31.74|32.03|30.63|0
1723127100000|2024-08-08 14:25:00|31.91|30.51|30.93|29.53|32.12|30.72|30.78|29.38|0
1723127400000|2024-08-08 14:30:00|30.91|29.51|31.09|29.69|31.58|30.18|30.81|29.41|0
1723127700000|2024-08-08 14:35:00|31.06|29.66|30.92|29.52|31.32|29.92|30.52|29.12|0
1723128000000|2024-08-08 14:40:00|30.97|29.57|31.57|30.17|31.57|30.17|30.66|29.26|0
1723128300000|2024-08-08 14:45:00|31.55|30.15|30.61|29.21|32.45|31.05|30.61|29.21|0
1723128600000|2024-08-08 14:50:00|30.64|29.24|31.12|29.72|31.26|29.86|30.5|29.1|0
1723128900000|2024-08-08 14:55:00|31.06|29.66|31.04|29.64|31.37|29.97|30.74|29.34|0
1723129200000|2024-08-08 15:00:00|31.06|29.66|31.3|29.9|31.78|30.38|31.06|29.66|0
1723129500000|2024-08-08 15:05:00|31.27|29.87|31.35|29.95|31.73|30.33|30.98|29.58|0
1723129800000|2024-08-08 15:10:00|31.29|29.89|32.84|31.44|32.99|31.59|31.26|29.86|0
1723130100000|2024-08-08 15:15:00|32.87|31.47|32.92|31.52|33.14|31.74|32.48|31.08|0
1723130400000|2024-08-08 15:20:00|32.95|31.55|31.34|29.94|32.95|31.55|31.28|29.88|0
1723130700000|2024-08-08 15:25:00|31.32|29.92|31.45|30.05|31.45|30.05|30.79|29.39|0
1723131000000|2024-08-08 15:30:00|31.51|30.11|31.29|29.89|31.51|30.11|30.82|29.42|0
1723131300000|2024-08-08 15:35:00|31.3|29.9|31.7|30.3|31.88|30.48|31.16|29.76|0
1723131600000|2024-08-08 15:40:00|31.67|30.27|31.93|30.53|32.22|30.82|31.67|30.27|0
1723131900000|2024-08-08 15:45:00|31.87|30.47|32.45|31.05|32.6|31.2|31.87|30.47|0
1723132200000|2024-08-08 15:50:00|32.51|31.11|31.51|30.11|32.51|31.11|31.46|30.06|0
1723132500000|2024-08-08 15:55:00|31.57|30.17|31.6|30.2|31.73|30.33|31.22|29.82|0
1723132800000|2024-08-08 16:00:00|31.65|30.25|30.76|29.36|31.74|30.34|30.74|29.34|0
1723133100000|2024-08-08 16:05:00|30.75|29.35|30.31|28.91|30.76|29.36|30.15|28.75|0
1723133400000|2024-08-08 16:10:00|30.42|29.02|30.84|29.44|31.07|29.67|30.14|28.74|0
1723133700000|2024-08-08 16:15:00|30.7|29.3|30.78|29.38|31.21|29.81|30.64|29.24|0
1723134000000|2024-08-08 16:20:00|30.72|29.32|30.54|29.14|30.72|29.32|30.39|28.99|0
1723134300000|2024-08-08 16:25:00|30.47|29.07|30.8|29.4|30.92|29.52|30.27|28.87|0
1723134600000|2024-08-08 16:30:00|30.77|29.37|32.71|31.03|32.9|31.22|30.77|29.37|0
1723134900000|2024-08-08 16:35:00|32.62|30.94|33.43|31.75|33.6|31.92|32.6|30.92|0
1723135200000|2024-08-08 16:40:00|33.36|31.68|33.02|31.34|33.72|32.04|32.99|31.31|0
1723135500000|2024-08-08 16:45:00|33.1|31.42|32.23|30.55|33.1|31.42|32.23|30.55|0
1723135800000|2024-08-08 16:50:00|32.25|30.57|31.76|30.36|32.61|31.21|31.65|30.25|0
1723136100000|2024-08-08 16:55:00|31.7|30.3|32.16|30.76|32.46|31.06|31.53|30.13|0
1723136400000|2024-08-08 17:00:00|32.08|30.68|32.84|31.44|33.17|31.77|31.87|30.47|0
1723136700000|2024-08-08 17:05:00|32.75|31.35|32.21|30.81|33.49|32.09|32.21|30.81|0
1723137000000|2024-08-08 17:10:00|32.19|30.79|31.85|30.45|32.3|30.9|31.73|30.33|0
1723137300000|2024-08-08 17:15:00|31.83|30.43|30.8|29.4|31.95|30.55|30.8|29.4|0
1723137600000|2024-08-08 17:20:00|30.75|29.35|30.84|29.44|30.91|29.51|30.38|28.98|0
1723137900000|2024-08-08 17:25:00|30.77|29.37|29.72|28.32|30.83|29.43|29.72|28.32|0
1723138200000|2024-08-08 17:30:00|29.69|28.29|30.05|28.65|30.95|29.55|29.25|27.85|0
1723138500000|2024-08-08 17:35:00|30.1|28.7|30.04|28.64|30.6|29.2|30.02|28.62|0
1723138800000|2024-08-08 17:40:00|30.15|28.75|29.86|28.46|30.23|28.83|29.62|28.22|0
1723139100000|2024-08-08 17:45:00|29.83|28.43|29.65|28.25|29.92|28.52|29.51|28.11|0
1723139400000|2024-08-08 17:50:00|29.67|28.27|29.56|28.16|29.88|28.48|29.37|27.97|0
1723139700000|2024-08-08 17:55:00|29.58|28.18|29.63|28.23|29.91|28.51|29.58|28.18|0
1723140000000|2024-08-08 18:00:00|29.66|28.26|29.01|27.61|29.9|28.5|29.01|27.61|0
1723140300000|2024-08-08 18:05:00|29.06|27.66|29.17|27.77|29.25|27.85|28.72|27.32|0
1723140600000|2024-08-08 18:10:00|29.19|27.79|28.92|27.52|29.25|27.85|28.87|27.47|0
1723140900000|2024-08-08 18:15:00|28.98|27.58|28.6|27.2|29.08|27.68|28.53|27.13|0
1723141200000|2024-08-08 18:20:00|28.66|27.26|28.65|27.25|28.92|27.52|28.47|27.07|0
1723141500000|2024-08-08 18:25:00|28.63|27.23|29.5|28.1|29.94|28.54|28.57|27.17|0
1723141800000|2024-08-08 18:30:00|29.47|28.07|29.04|27.64|29.53|28.13|28.88|27.48|0
1723142100000|2024-08-08 18:35:00|29.09|27.69|29.68|28.28|29.71|28.31|28.99|27.59|0
1723142400000|2024-08-08 18:40:00|29.65|28.25|30.11|28.71|30.39|28.99|29.65|28.25|0
1723142700000|2024-08-08 18:45:00|30.17|28.77|29.71|28.31|30.28|28.88|29.51|28.11|0
1723143000000|2024-08-08 18:50:00|29.73|28.33|29.64|28.24|29.93|28.53|29.46|28.06|0
1723143300000|2024-08-08 18:55:00|29.67|28.27|29.69|28.29|29.72|28.32|29.28|27.88|0
1723143600000|2024-08-08 19:00:00|29.72|28.32|30.62|29.22|30.68|29.28|29.72|28.32|0
1723143900000|2024-08-08 19:05:00|30.68|29.28|29.44|28.04|30.93|29.53|29.36|27.96|0
1723144200000|2024-08-08 19:10:00|29.5|28.1|28.59|27.19|29.56|28.16|28.11|26.71|0
1723144500000|2024-08-08 19:15:00|28.71|27.31|28.84|27.44|28.96|27.56|28.35|26.95|0
1723144800000|2024-08-08 19:20:00|28.85|27.45|28.6|27.2|28.96|27.56|28.13|26.73|0
1723145100000|2024-08-08 19:25:00|28.63|27.23|29.6|28.2|29.63|28.23|28.42|27.02|0
1723145400000|2024-08-08 19:30:00|29.65|28.25|30.15|28.47|30.76|29.08|29.55|27.87|0
1723145700000|2024-08-08 19:35:00|30.09|28.41|30.38|28.7|31.99|30.31|30.09|28.41|0
1723146000000|2024-08-08 19:40:00|30.32|28.64|28.59|26.91|30.32|28.64|28.53|26.85|0
1723146300000|2024-08-08 19:45:00|28.64|26.96|29.14|27.46|29.55|27.87|28.64|26.96|0
1723146600000|2024-08-08 19:50:00|29.25|27.57|29.33|27.65|29.63|27.95|28.69|27.01|0
1723146900000|2024-08-08 19:55:00|29.3|27.62|28.52|26.84|29.98|28.3|28.16|26.48|0
1723147200000|2024-08-08 20:00:00|28.03|26.35|27|25.32|29.38|27.7|27|25.32|0
1723147500000|2024-08-08 20:05:00|26.9|25.22|27.24|25.84|27.34|25.94|26.9|25.22|0
1723147800000|2024-08-08 20:10:00|27.22|25.82|27.28|25.88|27.37|25.97|26.95|25.55|0
1723148100000|2024-08-08 20:15:00|27.81|25.41|27.5|25.1|27.89|25.49|27.47|25.07|0
1723148400000|2024-08-08 20:20:00|27.47|25.07|27.09|24.69|27.47|25.07|26.89|24.49|0
1723148700000|2024-08-08 20:25:00|27.08|24.68|27.34|24.94|27.34|24.94|26.69|24.29|0
1723149000000|2024-08-08 20:30:00|27.33|24.93|27.08|24.68|27.33|24.93|27.03|24.63|0
1723149300000|2024-08-08 20:35:00|27.11|24.71|27.21|24.81|27.31|24.91|27.03|24.63|0
1723149600000|2024-08-08 20:40:00|27.18|24.78|27.15|24.75|27.23|24.83|27.08|24.68|0
1723149900000|2024-08-08 20:45:00|27.2|24.8|27.38|24.98|27.39|24.99|27.15|24.75|0
1723150200000|2024-08-08 20:50:00|27.35|24.95|27.27|24.87|27.35|24.95|27.15|24.75|0
1723150500000|2024-08-08 20:55:00|27.24|24.84|27.48|25.08|27.48|25.08|27.19|24.79|0
1723150800000|2024-08-08 21:00:00|27.35|24.95|27.49|25.09|27.49|25.09|27.34|24.94|0
1723151100000|2024-08-08 21:05:00|27.48|25.08|27.6|25.2|27.6|25.2|27.48|25.08|0
1723151400000|2024-08-08 21:10:00|27.62|25.22|27.65|25.25|27.67|25.27|27.53|25.13|0
1723151700000|2024-08-08 21:15:00|27.64|25.24|27.58|25.18|27.65|25.25|27.57|25.17|0
1723152000000|2024-08-08 21:20:00|27.59|25.19|27.49|25.09|27.6|25.2|27.49|25.09|0
1723152300000|2024-08-08 21:25:00|27.5|25.1|27.45|25.05|27.5|25.1|27.45|25.05|0
1723152600000|2024-08-08 21:30:00|27.51|25.11|27.49|25.09|27.51|25.11|27.48|25.08|0
1723152900000|2024-08-08 21:35:00|27.52|25.12|27.62|25.22|27.64|25.24|27.52|25.12|0
1723153200000|2024-08-08 21:40:00|27.64|25.24|27.62|25.22|27.64|25.24|27.62|25.22|0
1723153500000|2024-08-08 21:45:00|27.63|25.23|27.62|25.22|27.67|25.27|27.61|25.21|0
1723153800000|2024-08-08 21:50:00|27.61|25.21|27.69|25.29|27.69|25.29|27.61|25.21|0
1723154100000|2024-08-08 21:55:00|27.63|25.23|27.65|25.25|27.69|25.29|27.63|25.23|0
1723154400000|2024-08-08 22:00:00|27.54|25.14|27.36|24.96|27.85|25.45|27.08|24.68|0
1723154700000|2024-08-08 22:05:00|27.33|24.93|27.88|25.48|27.92|25.52|27.31|24.91|0
1723155000000|2024-08-08 22:10:00|27.85|25.45|27.86|25.46|27.95|25.55|27.67|25.27|0
1723155300000|2024-08-08 22:15:00|27.85|25.45|27.95|25.55|28.1|25.7|27.85|25.45|0
1723155600000|2024-08-08 22:20:00|27.96|25.56|27.66|25.26|28|25.6|27.61|25.21|0
1723155900000|2024-08-08 22:25:00|27.62|25.22|27.53|25.13|27.68|25.28|27.53|25.13|0
1723156200000|2024-08-08 22:30:00|27.54|25.14|27.58|25.18|27.59|25.19|27.4|25|0
1723156500000|2024-08-08 22:35:00|27.59|25.19|27.62|25.22|27.65|25.25|27.47|25.07|0
1723156800000|2024-08-08 22:40:00|27.6|25.2|27.68|25.28|27.85|25.45|27.6|25.2|0
1723157100000|2024-08-08 22:45:00|27.67|25.27|27.92|25.52|27.96|25.56|27.67|25.27|0
1723157400000|2024-08-08 22:50:00|27.91|25.51|27.79|25.39|27.91|25.51|27.76|25.36|0
1723157700000|2024-08-08 22:55:00|27.76|25.36|27.49|25.09|27.84|25.44|27.48|25.08|0
1723158000000|2024-08-08 23:00:00|27.45|25.05|27.25|24.85|27.52|25.12|27.2|24.8|0
1723158300000|2024-08-08 23:05:00|27.26|24.86|27.06|24.66|27.36|24.96|26.93|24.53|0
1723158600000|2024-08-08 23:10:00|27.04|24.64|26.64|24.24|27.07|24.67|26.38|23.98|0
1723158900000|2024-08-08 23:15:00|26.62|24.22|26.84|24.44|26.96|24.56|26.57|24.17|0
1723159200000|2024-08-08 23:20:00|26.81|24.41|27.46|25.06|27.55|25.15|26.79|24.39|0
1723159500000|2024-08-08 23:25:00|27.45|25.05|27.47|25.07|27.64|25.24|27.35|24.95|0
1723159800000|2024-08-08 23:30:00|27.46|25.06|27.33|24.93|27.48|25.08|27.25|24.85|0
1723160100000|2024-08-08 23:35:00|27.31|24.91|27.36|24.96|27.41|25.01|27.2|24.8|0
1723160400000|2024-08-08 23:40:00|27.37|24.97|27.12|24.72|27.37|24.97|27.04|24.64|0
1723160700000|2024-08-08 23:45:00|27.11|24.71|26.64|24.24|27.12|24.72|26.64|24.24|0
1723161000000|2024-08-08 23:50:00|26.66|24.26|26.7|24.3|26.93|24.53|26.66|24.26|0
1723161300000|2024-08-08 23:55:00|26.71|24.31|26.86|24.46|26.91|24.51|26.65|24.25|0
1723161600000|2024-08-09 00:00:00|26.82|24.42|27.65|25.25|27.66|25.26|26.82|24.42|0
1723161900000|2024-08-09 00:05:00|27.69|25.29|27.48|25.08|27.89|25.49|27.31|24.91|0
1723162200000|2024-08-09 00:10:00|27.45|25.05|27.83|25.43|27.91|25.51|27.4|25|0
1723162500000|2024-08-09 00:15:00|27.36|25.96|27.35|25.95|27.46|26.06|27.29|25.89|0
1723162800000|2024-08-09 00:20:00|27.33|25.93|28.27|26.87|28.3|26.9|27.25|25.85|0
1723163100000|2024-08-09 00:25:00|28.38|26.98|28.37|26.97|28.44|27.04|28.16|26.76|0
1723163400000|2024-08-09 00:30:00|28.43|27.03|28.54|27.14|28.64|27.24|28.24|26.84|0
1723163700000|2024-08-09 00:35:00|28.55|27.15|28.52|27.12|28.58|27.18|28.26|26.86|0
1723164000000|2024-08-09 00:40:00|28.51|27.11|28.64|27.24|29.11|27.71|28.47|27.07|0
1723164300000|2024-08-09 00:45:00|28.69|27.29|28.3|26.9|28.73|27.33|28.23|26.83|0
1723164600000|2024-08-09 00:50:00|28.29|26.89|28.06|26.66|28.33|26.93|27.99|26.59|0
1723164900000|2024-08-09 00:55:00|28.13|26.73|28.3|26.9|28.35|26.95|28.09|26.69|0
1723165200000|2024-08-09 01:00:00|28.26|26.86|27.98|26.58|28.4|27|27.94|26.54|0
1723165500000|2024-08-09 01:05:00|27.97|26.57|28.1|26.7|28.18|26.78|27.9|26.5|0
1723165800000|2024-08-09 01:10:00|28.08|26.68|28.02|26.62|28.41|27.01|27.88|26.48|0
1723166100000|2024-08-09 01:15:00|27.96|26.56|28.31|26.91|28.32|26.92|27.89|26.49|0
1723166400000|2024-08-09 01:20:00|28.32|26.92|28.32|26.92|28.36|26.96|28.07|26.67|0
1723166700000|2024-08-09 01:25:00|28.29|26.89|28.16|26.76|28.32|26.92|28.03|26.63|0
1723167000000|2024-08-09 01:30:00|28.14|26.74|27.95|26.55|28.22|26.82|27.59|26.19|0
1723167300000|2024-08-09 01:35:00|27.93|26.53|27.69|26.29|27.94|26.54|27.53|26.13|0
1723167600000|2024-08-09 01:40:00|27.68|26.28|27.84|26.44|27.87|26.47|27.57|26.17|0
1723167900000|2024-08-09 01:45:00|27.83|26.43|27.71|26.31|27.92|26.52|27.7|26.3|0
1723168200000|2024-08-09 01:50:00|27.7|26.3|27.73|26.33|27.92|26.52|27.67|26.27|0
1723168500000|2024-08-09 01:55:00|27.77|26.37|27.81|26.41|27.82|26.42|27.42|26.02|0
1723168800000|2024-08-09 02:00:00|27.82|26.42|27.69|26.29|28.14|26.74|27.67|26.27|0
1723169100000|2024-08-09 02:05:00|27.7|26.3|27.56|26.16|27.77|26.37|27.44|26.04|0
1723169400000|2024-08-09 02:10:00|27.53|26.13|27.45|26.05|27.65|26.25|27.32|25.92|0
1723169700000|2024-08-09 02:15:00|27.43|26.03|27.67|26.27|27.69|26.29|27.4|26|0
1723170000000|2024-08-09 02:20:00|27.7|26.3|27.62|26.22|27.74|26.34|27.43|26.03|0
1723170300000|2024-08-09 02:25:00|27.66|26.26|27.39|25.99|27.67|26.27|27.29|25.89|0
1723170600000|2024-08-09 02:30:00|27.36|25.96|27.16|25.76|27.42|26.02|27.01|25.61|0
1723170900000|2024-08-09 02:35:00|27.19|25.79|27.34|25.94|27.36|25.96|27.08|25.68|0
1723171200000|2024-08-09 02:40:00|27.31|25.91|27.1|25.7|27.32|25.92|27.1|25.7|0
1723171500000|2024-08-09 02:45:00|27.18|25.78|27|25.6|27.2|25.8|27|25.6|0
1723171800000|2024-08-09 02:50:00|27.02|25.62|26.79|25.39|27.05|25.65|26.73|25.33|0
1723172100000|2024-08-09 02:55:00|26.82|25.42|26.81|25.41|26.86|25.46|26.74|25.34|0
1723172400000|2024-08-09 03:00:00|26.8|25.4|26.91|25.51|26.92|25.52|26.74|25.34|0
1723172700000|2024-08-09 03:05:00|26.92|25.52|26.92|25.52|26.99|25.59|26.83|25.43|0
1723173000000|2024-08-09 03:10:00|26.93|25.53|26.98|25.58|27.06|25.66|26.85|25.45|0
1723173300000|2024-08-09 03:15:00|26.99|25.59|27.08|25.68|27.1|25.7|26.95|25.55|0
1723173600000|2024-08-09 03:20:00|27.09|25.69|27.11|25.71|27.13|25.73|27.02|25.62|0
1723173900000|2024-08-09 03:25:00|27.1|25.7|27.3|25.9|27.38|25.98|27.07|25.67|0
1723174200000|2024-08-09 03:30:00|27.2|25.8|27.17|25.77|27.26|25.86|27.03|25.63|0
1723174500000|2024-08-09 03:35:00|27.14|25.74|27.21|25.81|27.42|26.02|27.1|25.7|0
1723174800000|2024-08-09 03:40:00|27.23|25.83|27.44|26.04|27.47|26.07|27.21|25.81|0
1723175100000|2024-08-09 03:45:00|27.43|26.03|27.54|26.14|27.56|26.16|27.36|25.96|0
1723175400000|2024-08-09 03:50:00|27.56|26.16|27.14|25.74|27.56|26.16|27.01|25.61|0
1723175700000|2024-08-09 03:55:00|27.13|25.73|27.05|25.65|27.19|25.79|26.99|25.59|0
1723176000000|2024-08-09 04:00:00|27.02|25.62|27.14|25.74|27.17|25.77|26.98|25.58|0
1723176300000|2024-08-09 04:05:00|27.16|25.76|26.84|25.44|27.22|25.82|26.69|25.29|0
1723176600000|2024-08-09 04:10:00|26.82|25.42|26.87|25.47|26.94|25.54|26.79|25.39|0
1723176900000|2024-08-09 04:15:00|26.88|25.48|26.95|25.55|26.95|25.55|26.78|25.38|0
1723177200000|2024-08-09 04:20:00|26.98|25.58|27.04|25.64|27.08|25.68|26.95|25.55|0
1723177500000|2024-08-09 04:25:00|26.95|25.55|27.3|25.9|27.3|25.9|26.92|25.52|0
1723177800000|2024-08-09 04:30:00|27.33|25.93|27.4|26|27.54|26.14|27.2|25.8|0
1723178100000|2024-08-09 04:35:00|27.39|25.99|27.55|26.15|27.59|26.19|27.35|25.95|0
1723178400000|2024-08-09 04:40:00|27.53|26.13|28.23|26.83|28.45|27.05|27.53|26.13|0
1723178700000|2024-08-09 04:45:00|28.19|26.79|28.3|26.9|28.44|27.04|28.17|26.77|0
1723179000000|2024-08-09 04:50:00|28.29|26.89|28.46|27.06|28.56|27.16|28.25|26.85|0
1723179300000|2024-08-09 04:55:00|28.47|27.07|29.3|27.9|29.8|28.4|28.43|27.03|0
1723179600000|2024-08-09 05:00:00|29.2|27.8|29.64|28.24|29.78|28.38|29.12|27.72|0
1723179900000|2024-08-09 05:05:00|29.61|28.21|29.17|27.77|29.61|28.21|28.91|27.51|0
1723180200000|2024-08-09 05:10:00|29.16|27.76|28.95|27.55|29.16|27.76|28.75|27.35|0
1723180500000|2024-08-09 05:15:00|28.92|27.52|28.65|27.25|29.03|27.63|28.54|27.14|0
1723180800000|2024-08-09 05:20:00|28.68|27.28|28.62|27.22|28.81|27.41|28.49|27.09|0
1723181100000|2024-08-09 05:25:00|28.61|27.21|28.34|26.94|28.67|27.27|28.31|26.91|0
1723181400000|2024-08-09 05:30:00|28.35|26.95|28.03|26.63|28.48|27.08|27.8|26.4|0
1723181700000|2024-08-09 05:35:00|28.04|26.64|28.17|26.77|28.2|26.8|27.74|26.34|0
1723182000000|2024-08-09 05:40:00|28.2|26.8|28|26.6|28.38|26.98|27.98|26.58|0
1723182300000|2024-08-09 05:45:00|27.92|26.52|27.6|26.2|27.94|26.54|27.55|26.15|0
1723182600000|2024-08-09 05:50:00|27.68|26.28|27.57|26.17|27.88|26.48|27.57|26.17|0
1723182900000|2024-08-09 05:55:00|27.65|26.25|27.87|26.47|27.96|26.56|27.62|26.22|0
1723183200000|2024-08-09 06:00:00|27.8|26.4|28.44|27.04|28.47|27.07|27.76|26.36|0
1723183500000|2024-08-09 06:05:00|28.43|27.03|28.36|26.96|28.43|27.03|28.07|26.67|0
1723183800000|2024-08-09 06:10:00|28.42|27.02|27.93|26.53|28.42|27.02|27.92|26.52|0
1723184100000|2024-08-09 06:15:00|27.92|26.52|28.99|27.59|28.99|27.59|27.87|26.47|0
1723184400000|2024-08-09 06:20:00|28.92|27.52|28.87|27.47|28.97|27.57|28.78|27.38|0
1723184700000|2024-08-09 06:25:00|28.89|27.49|28.75|27.35|28.98|27.58|28.7|27.3|0
1723185000000|2024-08-09 06:30:00|28.72|27.32|28.75|27.35|28.86|27.46|28.67|27.27|0
1723185300000|2024-08-09 06:35:00|28.73|27.33|28.28|26.88|28.85|27.45|28.2|26.8|0
1723185600000|2024-08-09 06:40:00|28.29|26.89|28.24|26.84|28.46|27.06|28.22|26.82|0
1723185900000|2024-08-09 06:45:00|28.26|26.86|28|26.6|28.3|26.9|27.92|26.52|0
1723186200000|2024-08-09 06:50:00|28.02|26.62|28.2|26.8|28.23|26.83|27.76|26.36|0
1723186500000|2024-08-09 06:55:00|28.18|26.78|27.74|26.34|28.28|26.88|27.74|26.34|0
1723186800000|2024-08-09 07:00:00|27.8|26.4|28.34|26.94|28.56|27.16|27.8|26.4|0
1723187100000|2024-08-09 07:05:00|28.31|26.91|27.84|26.44|28.46|27.06|27.71|26.31|0
1723187400000|2024-08-09 07:10:00|27.81|26.41|27.53|26.13|28.18|26.78|27.11|25.71|0
1723187700000|2024-08-09 07:15:00|27.65|26.25|27.31|25.91|27.7|26.3|27.28|25.88|0
1723188000000|2024-08-09 07:20:00|27.26|25.86|27.61|26.21|27.66|26.26|27.23|25.83|0
1723188300000|2024-08-09 07:25:00|27.63|26.23|27.49|26.09|28.05|26.65|27.33|25.93|0
1723188600000|2024-08-09 07:30:00|27.44|26.04|27.22|25.82|27.63|26.23|27.17|25.77|0
1723188900000|2024-08-09 07:35:00|27.19|25.79|27.47|26.07|27.48|26.08|26.99|25.59|0
1723189200000|2024-08-09 07:40:00|27.48|26.08|27.36|25.96|27.65|26.25|27.26|25.86|0
1723189500000|2024-08-09 07:45:00|27.38|25.98|27.44|26.04|27.96|26.56|27.26|25.86|0
1723189800000|2024-08-09 07:50:00|27.48|26.08|27.31|25.91|27.64|26.24|27.01|25.61|0
1723190100000|2024-08-09 07:55:00|27.28|25.88|27.12|25.72|27.43|26.03|27.03|25.63|0
1723190400000|2024-08-09 08:00:00|27.07|25.67|26.51|25.11|27.07|25.67|26.42|25.02|0
1723190700000|2024-08-09 08:05:00|26.54|25.14|26.51|25.11|26.86|25.46|26.37|24.97|0
1723191000000|2024-08-09 08:10:00|26.44|25.04|26.28|24.88|26.54|25.14|25.84|24.44|0
1723191300000|2024-08-09 08:15:00|26.26|24.86|26.48|25.08|26.49|25.09|26.18|24.78|0
1723191600000|2024-08-09 08:20:00|26.5|25.1|26.32|24.92|26.55|25.15|26.32|24.92|0
1723191900000|2024-08-09 08:25:00|26.3|24.9|26.15|24.75|26.55|25.15|26.02|24.62|0
1723192200000|2024-08-09 08:30:00|26.13|24.73|25.41|24.01|26.29|24.89|25.37|23.97|0
1723192500000|2024-08-09 08:35:00|25.43|24.03|25.14|23.74|26.08|24.68|24.9|23.5|0
1723192800000|2024-08-09 08:40:00|25.1|23.7|24.94|23.54|25.26|23.86|24.9|23.5|0
1723193100000|2024-08-09 08:45:00|24.92|23.52|25.06|23.66|25.23|23.83|24.89|23.49|0
1723193400000|2024-08-09 08:50:00|25.07|23.67|24.89|23.49|25.13|23.73|24.86|23.46|0
1723193700000|2024-08-09 08:55:00|24.9|23.5|25.05|23.65|25.22|23.82|24.79|23.39|0
1723194000000|2024-08-09 09:00:00|24.98|23.58|25.02|23.62|25.19|23.79|24.95|23.55|0
1723194300000|2024-08-09 09:05:00|25|23.6|25.08|23.68|25.38|23.98|24.98|23.58|0
1723194600000|2024-08-09 09:10:00|25.09|23.69|25.14|23.74|25.28|23.88|24.95|23.55|0
1723194900000|2024-08-09 09:15:00|25.18|23.78|24.94|23.54|25.21|23.81|24.87|23.47|0
1723195200000|2024-08-09 09:20:00|24.95|23.55|24.94|23.54|25.08|23.68|24.87|23.47|0
1723195500000|2024-08-09 09:25:00|24.97|23.57|25.05|23.65|25.17|23.77|24.96|23.56|0
1723195800000|2024-08-09 09:30:00|25.08|23.68|25.36|23.96|25.41|24.01|25.02|23.62|0
1723196100000|2024-08-09 09:35:00|25.34|23.94|25.19|23.79|25.38|23.98|25.15|23.75|0
1723196400000|2024-08-09 09:40:00|25.21|23.81|25.38|23.98|25.43|24.03|25.21|23.81|0
1723196700000|2024-08-09 09:45:00|25.33|23.93|25.84|24.44|25.9|24.5|25.31|23.91|0
1723197000000|2024-08-09 09:50:00|25.81|24.41|25.39|23.99|25.81|24.41|25.3|23.9|0
1723197300000|2024-08-09 09:55:00|25.32|23.92|25.37|23.97|25.39|23.99|25.2|23.8|0
1723197600000|2024-08-09 10:00:00|25.39|23.99|26.01|24.61|26.05|24.65|25.37|23.97|0
1723197900000|2024-08-09 10:05:00|25.97|24.57|26.69|25.29|26.69|25.29|25.8|24.4|0
1723198200000|2024-08-09 10:10:00|26.7|25.3|26.38|24.98|26.71|25.31|26.36|24.96|0
1723198500000|2024-08-09 10:15:00|26.43|25.03|26.93|25.53|26.93|25.53|26.38|24.98|0
1723198800000|2024-08-09 10:20:00|26.91|25.51|26.45|25.05|26.93|25.53|26.45|25.05|0
1723199100000|2024-08-09 10:25:00|26.52|25.12|26.25|24.85|26.6|25.2|26.23|24.83|0
1723199400000|2024-08-09 10:30:00|26.22|24.82|26.29|24.89|26.44|25.04|26.22|24.82|0
1723199700000|2024-08-09 10:35:00|26.31|24.91|26.73|25.33|26.73|25.33|26.24|24.84|0
1723200000000|2024-08-09 10:40:00|26.69|25.29|26.76|25.36|26.88|25.48|26.61|25.21|0
1723200300000|2024-08-09 10:45:00|26.72|25.32|26.78|25.38|26.89|25.49|26.51|25.11|0
1723200600000|2024-08-09 10:50:00|26.8|25.4|26.28|24.88|26.84|25.44|25.82|24.42|0
1723200900000|2024-08-09 10:55:00|26.37|24.97|26.34|24.94|26.59|25.19|26.31|24.91|0
1723201200000|2024-08-09 11:00:00|26.27|24.87|25.97|24.57|26.34|24.94|25.91|24.51|0
1723201500000|2024-08-09 11:05:00|25.96|24.56|26.08|24.68|26.12|24.72|25.76|24.36|0
1723201800000|2024-08-09 11:10:00|26.12|24.72|25.73|24.33|26.14|24.74|25.52|24.12|0
1723202100000|2024-08-09 11:15:00|25.78|24.38|25.64|24.24|25.78|24.38|25.27|23.87|0
1723202400000|2024-08-09 11:20:00|25.63|24.23|26.02|24.62|26.03|24.63|25.48|24.08|0
1723202700000|2024-08-09 11:25:00|26.05|24.65|26.76|25.08|26.9|25.5|25.95|24.55|0
1723203000000|2024-08-09 11:30:00|26.78|25.1|27.16|25.48|28.06|26.38|26.63|24.95|0
1723203300000|2024-08-09 11:35:00|27.12|25.44|27.48|25.8|27.62|25.94|27|25.32|0
1723203600000|2024-08-09 11:40:00|27.41|25.73|27.62|25.94|27.72|26.04|27.34|25.66|0
1723203900000|2024-08-09 11:45:00|27.6|25.92|27.35|25.67|27.62|25.94|27.1|25.42|0
1723204200000|2024-08-09 11:50:00|27.37|25.69|27.04|25.36|27.46|25.78|26.92|25.24|0
1723204500000|2024-08-09 11:55:00|27.06|25.38|26.99|25.31|27.07|25.39|26.86|25.18|0
1723204800000|2024-08-09 12:00:00|26.95|25.27|27.69|26.01|27.69|26.01|26.94|25.26|0
1723205100000|2024-08-09 12:05:00|27.76|26.08|28.15|26.47|28.28|26.6|27.27|25.59|0
1723205400000|2024-08-09 12:10:00|28.23|26.55|28.11|26.43|28.3|26.62|27.99|26.31|0
1723205700000|2024-08-09 12:15:00|28.12|26.44|28.22|26.54|28.27|26.59|27.78|26.1|0
1723206000000|2024-08-09 12:20:00|28.23|26.55|28.53|26.85|28.59|26.91|28.23|26.55|0
1723206300000|2024-08-09 12:25:00|28.5|26.82|28.5|26.82|28.58|26.9|28.21|26.53|0
1723206600000|2024-08-09 12:30:00|28.56|26.88|29.34|27.66|29.48|27.8|28.56|26.88|0
1723206900000|2024-08-09 12:35:00|29.33|27.65|29.84|28.16|30.37|28.69|29.03|27.35|0
1723207200000|2024-08-09 12:40:00|29.87|28.19|29.19|27.51|30.03|28.35|29.08|27.4|0
1723207500000|2024-08-09 12:45:00|29.31|27.63|29.12|27.44|29.42|27.74|28.9|27.22|0
1723207800000|2024-08-09 12:50:00|29.23|27.55|29.52|27.84|29.77|28.09|29.06|27.38|0
1723208100000|2024-08-09 12:55:00|29.47|27.79|28.8|27.12|29.5|27.82|28.22|26.54|0
1723208400000|2024-08-09 13:00:00|28.78|27.1|28.64|26.96|29.21|27.53|28.61|26.93|0
1723208700000|2024-08-09 13:05:00|28.69|27.01|27.88|26.2|28.69|27.01|27.88|26.2|0
1723209000000|2024-08-09 13:10:00|27.9|26.22|27.77|26.09|28.06|26.38|27.69|26.01|0
1723209300000|2024-08-09 13:15:00|27.74|26.06|27.87|26.19|27.96|26.28|27.48|25.8|0
1723209600000|2024-08-09 13:20:00|27.89|26.21|28.21|26.53|28.29|26.61|27.68|26|0
1723209900000|2024-08-09 13:25:00|28.1|26.42|27.68|26|28.29|26.61|27.68|26|0
1723210200000|2024-08-09 13:30:00|27.69|26.01|27.46|25.78|27.95|26.27|27.05|25.37|0
1723210500000|2024-08-09 13:35:00|27.41|25.73|26.67|24.99|27.98|26.3|26.34|24.66|0
1723210800000|2024-08-09 13:40:00|26.64|24.96|28.27|26.59|28.27|26.59|26.64|24.96|0
1723211100000|2024-08-09 13:45:00|28.25|26.57|29.51|27.83|29.66|27.98|27.72|26.04|0
1723211400000|2024-08-09 13:50:00|29.55|27.87|28.22|26.54|29.55|27.87|28.22|26.54|0
1723211700000|2024-08-09 13:55:00|28.12|26.44|28.65|26.97|29|27.32|27.95|26.27|0
1723212000000|2024-08-09 14:00:00|28.62|26.94|26.95|25.27|29.07|27.39|26.95|25.27|0
1723212300000|2024-08-09 14:05:00|26.9|25.22|26.53|24.85|27.03|25.35|26.16|24.48|0
1723212600000|2024-08-09 14:10:00|26.43|24.75|24.78|23.1|26.53|24.85|24.46|22.78|0
1723212900000|2024-08-09 14:15:00|24.76|23.08|25.6|23.92|25.72|24.04|24.65|22.97|0
1723213200000|2024-08-09 14:20:00|25.62|23.94|25.23|23.55|25.62|23.94|24.78|23.1|0
1723213500000|2024-08-09 14:25:00|25.16|23.48|25.12|23.44|25.46|23.78|24.85|23.17|0
1723213800000|2024-08-09 14:30:00|25.22|23.54|25.95|24.27|26.14|24.46|25.02|23.34|0
1723214100000|2024-08-09 14:35:00|25.86|24.18|25.69|24.01|26.36|24.68|25.43|23.75|0
1723214400000|2024-08-09 14:40:00|25.72|24.04|25.67|23.99|25.8|24.12|24.95|23.27|0
1723214700000|2024-08-09 14:45:00|25.6|23.92|24.85|23.17|25.6|23.92|24.64|22.96|0
1723215000000|2024-08-09 14:50:00|24.86|23.18|24.33|22.65|24.96|23.28|24.05|22.37|0
1723215300000|2024-08-09 14:55:00|24.4|22.72|23.9|22.22|24.94|23.26|23.65|21.97|0
1723215600000|2024-08-09 15:00:00|23.85|22.17|23.25|21.57|23.85|22.17|23.25|21.57|0
1723215900000|2024-08-09 15:05:00|23.29|21.61|23.38|21.7|23.47|21.79|22.84|21.16|0
1723216200000|2024-08-09 15:10:00|23.34|21.66|23.6|21.92|23.84|22.16|23.31|21.63|0
1723216500000|2024-08-09 15:15:00|23.52|21.84|23.54|21.86|23.7|22.02|23.33|21.65|0
1723216800000|2024-08-09 15:20:00|23.5|21.82|23.74|22.06|24.02|22.34|23.5|21.82|0
1723217100000|2024-08-09 15:25:00|23.7|22.02|24.45|22.77|24.45|22.77|23.39|21.71|0
1723217400000|2024-08-09 15:30:00|24.42|22.74|23.85|22.17|24.59|22.91|23.85|22.17|0
1723217700000|2024-08-09 15:35:00|23.88|22.2|24.31|22.63|24.59|22.91|23.81|22.13|0
1723218000000|2024-08-09 15:40:00|24.32|22.64|24.24|22.56|24.61|22.93|24.01|22.33|0
1723218300000|2024-08-09 15:45:00|24.2|22.52|23.82|22.14|24.27|22.59|23.66|21.98|0
1723218600000|2024-08-09 15:50:00|23.8|22.12|23.75|22.07|24.1|22.42|23.51|21.83|0
1723218900000|2024-08-09 15:55:00|23.77|22.09|24.98|23.3|25.16|23.48|23.77|22.09|0
1723219200000|2024-08-09 16:00:00|24.91|23.23|25.08|23.4|25.08|23.4|24.67|22.99|0
1723219500000|2024-08-09 16:05:00|24.98|23.3|25.12|23.44|25.25|23.57|24.73|23.05|0
1723219800000|2024-08-09 16:10:00|25.07|23.39|25.14|23.46|25.34|23.66|25.07|23.39|0
1723220100000|2024-08-09 16:15:00|25.17|23.49|25.14|23.46|25.39|23.71|25.02|23.34|0
1723220400000|2024-08-09 16:20:00|25.19|23.51|25.46|23.78|25.46|23.78|24.92|23.24|0
1723220700000|2024-08-09 16:25:00|25.43|23.75|24.96|23.28|25.43|23.75|24.79|23.11|0
1723221000000|2024-08-09 16:30:00|24.99|23.31|24.64|22.96|25.01|23.33|24.42|22.74|0
1723221300000|2024-08-09 16:35:00|24.69|23.01|24.26|22.58|24.71|23.03|24.16|22.48|0
1723221600000|2024-08-09 16:40:00|24.28|22.6|24.28|22.6|24.54|22.86|24.18|22.5|0
1723221900000|2024-08-09 16:45:00|24.25|22.57|24.08|22.4|24.71|23.03|24.04|22.36|0
1723222200000|2024-08-09 16:50:00|24.11|22.43|24.39|22.71|24.44|22.76|23.92|22.24|0
1723222500000|2024-08-09 16:55:00|24.36|22.68|23.86|22.18|24.44|22.76|23.86|22.18|0
1723222800000|2024-08-09 17:00:00|23.89|22.21|23.6|21.92|23.98|22.3|23.56|21.88|0
1723223100000|2024-08-09 17:05:00|23.62|21.94|23.45|21.77|23.86|22.18|23.41|21.73|0
1723223400000|2024-08-09 17:10:00|23.39|21.71|22.66|20.98|23.41|21.73|22.62|20.94|0
1723223700000|2024-08-09 17:15:00|22.64|20.96|22.19|20.51|22.66|20.98|22.13|20.45|0
1723224000000|2024-08-09 17:20:00|22.2|20.52|22.36|20.68|22.41|20.73|22.08|20.4|0
1723224300000|2024-08-09 17:25:00|22.34|20.66|21.45|19.77|22.34|20.66|21.45|19.77|0
1723224600000|2024-08-09 17:30:00|21.39|19.71|21.36|19.68|21.77|20.09|21.09|19.41|0
1723224900000|2024-08-09 17:35:00|21.38|19.7|21.46|19.78|21.57|19.89|21.23|19.55|0
1723225200000|2024-08-09 17:40:00|21.42|19.74|21.98|20.3|22.18|20.5|21.4|19.72|0
1723225500000|2024-08-09 17:45:00|21.91|20.23|22.11|20.43|22.17|20.49|21.78|20.1|0
1723225800000|2024-08-09 17:50:00|22.02|20.34|21.29|19.61|22.37|20.69|20.68|19|0
1723226100000|2024-08-09 17:55:00|21.25|19.57|21.27|19.59|21.45|19.77|21.12|19.44|0
1723226400000|2024-08-09 18:00:00|21.29|19.61|21.4|19.72|21.64|19.96|20.99|19.31|0
1723226700000|2024-08-09 18:05:00|21.39|19.71|21.07|19.39|21.5|19.82|21.07|19.39|0
1723227000000|2024-08-09 18:10:00|21.09|19.41|21.67|19.99|22.01|20.33|21.09|19.41|0
1723227300000|2024-08-09 18:15:00|21.69|20.01|21.63|19.95|21.98|20.3|21.61|19.93|0
1723227600000|2024-08-09 18:20:00|21.6|19.92|21.93|20.25|21.98|20.3|21.58|19.9|0
1723227900000|2024-08-09 18:25:00|21.89|20.21|21.75|20.07|22.06|20.38|21.62|19.94|0
1723228200000|2024-08-09 18:30:00|21.78|20.1|22.01|20.33|22.17|20.49|21.61|19.93|0
1723228500000|2024-08-09 18:35:00|22.1|20.42|21.61|19.93|22.28|20.6|21.53|19.85|0
1723228800000|2024-08-09 18:40:00|21.63|19.95|21.46|19.78|21.68|20|21.39|19.71|0
1723229100000|2024-08-09 18:45:00|21.44|19.76|21.43|19.75|21.52|19.84|21.13|19.45|0
1723229400000|2024-08-09 18:50:00|21.41|19.73|21.82|20.14|22.05|20.37|21.33|19.65|0
1723229700000|2024-08-09 18:55:00|21.73|20.05|21.43|19.75|22.13|20.45|21.36|19.68|0
1723230000000|2024-08-09 19:00:00|21.44|19.76|21.73|20.05|21.91|20.23|21.27|19.59|0
1723230300000|2024-08-09 19:05:00|21.71|20.03|21.31|19.63|21.77|20.09|21.2|19.52|0
1723230600000|2024-08-09 19:10:00|21.29|19.61|20.27|18.59|21.85|20.17|20.07|18.39|0
1723230900000|2024-08-09 19:15:00|20.22|18.54|19.9|18.22|20.28|18.6|19.86|18.18|0
1723231200000|2024-08-09 19:20:00|19.92|18.24|20.44|18.76|20.7|19.02|19.92|18.24|0
1723231500000|2024-08-09 19:25:00|20.42|18.74|20.21|18.53|20.48|18.8|19.99|18.31|0
1723231800000|2024-08-09 19:30:00|20.23|18.55|20.02|18.34|20.23|18.55|19.75|18.07|0
1723232100000|2024-08-09 19:35:00|20|18.32|20.2|18.52|20.22|18.54|19.65|17.97|0
1723232400000|2024-08-09 19:40:00|20.14|18.46|20.22|18.54|20.34|18.66|19.85|18.17|0
1723232700000|2024-08-09 19:45:00|20.26|18.58|19.97|18.29|20.26|18.58|19.86|18.18|0
1723233000000|2024-08-09 19:50:00|19.95|18.27|20.59|18.91|20.72|19.04|19.8|18.12|0
1723233300000|2024-08-09 19:55:00|20.63|18.95|20|18.32|20.72|19.04|19.61|17.93|0
1723233600000|2024-08-09 20:00:00|19.98|18.3|19.98|18.3|20.21|18.53|19.92|18.24|0
1723233900000|2024-08-09 20:05:00|19.96|18.28|20.08|18.4|20.22|18.54|19.96|18.28|0
1723234200000|2024-08-09 20:10:00|20.06|18.38|20.12|18.44|20.18|18.5|19.99|18.31|0
1723422300000|2024-08-12 00:25:00|18.44|16.76|18.52|16.84|18.53|16.85|18.44|16.76|0
1723422600000|2024-08-12 00:30:00|18.54|16.86|18.53|16.85|18.64|16.96|18.46|16.78|0
1723422900000|2024-08-12 00:35:00|18.54|16.86|18.38|16.7|18.54|16.86|18.33|16.65|0
1723423200000|2024-08-12 00:40:00|18.37|16.69|18.39|16.71|18.49|16.81|18.33|16.65|0
1723423500000|2024-08-12 00:45:00|18.38|16.7|18.39|16.71|18.43|16.75|18.28|16.6|0
1723423800000|2024-08-12 00:50:00|18.4|16.72|18.25|16.57|18.4|16.72|18.24|16.56|0
1723424100000|2024-08-12 00:55:00|18.23|16.55|18.5|16.82|18.5|16.82|18.23|16.55|0
1723424400000|2024-08-12 01:00:00|18.53|16.85|18.58|16.9|18.62|16.94|18.5|16.82|0
1723424700000|2024-08-12 01:05:00|18.6|16.92|18.65|16.97|18.83|17.15|18.48|16.8|0
1723425000000|2024-08-12 01:10:00|18.66|16.98|18.41|16.73|18.66|16.98|18.39|16.71|0
1723425300000|2024-08-12 01:15:00|18.39|16.71|18.17|16.49|18.42|16.74|18.17|16.49|0
1723425600000|2024-08-12 01:20:00|18.18|16.5|18.26|16.58|18.29|16.61|18.15|16.47|0
1723425900000|2024-08-12 01:25:00|18.25|16.57|18.25|16.57|18.3|16.62|18.19|16.51|0
1723426200000|2024-08-12 01:30:00|18.23|16.55|18.44|16.76|18.44|16.76|18.05|16.37|0
1723426500000|2024-08-12 01:35:00|18.42|16.74|18.51|16.83|18.58|16.9|18.27|16.59|0
1723426800000|2024-08-12 01:40:00|18.47|16.79|18.52|16.84|18.53|16.85|18.37|16.69|0
1723427100000|2024-08-12 01:45:00|18.51|16.83|18.52|16.84|18.56|16.88|18.43|16.75|0
1723427400000|2024-08-12 01:50:00|18.51|16.83|18.33|16.65|18.52|16.84|18.31|16.63|0
1723427700000|2024-08-12 01:55:00|18.34|16.66|18.36|16.68|18.46|16.78|18.31|16.63|0
1723428000000|2024-08-12 02:00:00|18.34|16.66|18.13|16.45|18.38|16.7|18.11|16.43|0
1723428300000|2024-08-12 02:05:00|18.11|16.43|18.24|16.56|18.24|16.56|18.05|16.37|0
1723428600000|2024-08-12 02:10:00|18.25|16.57|18.13|16.45|18.26|16.58|18.12|16.44|0
1723428900000|2024-08-12 02:15:00|18.11|16.43|17.98|16.3|18.18|16.5|17.98|16.3|0
1723429200000|2024-08-12 02:20:00|18|16.32|18.1|16.42|18.11|16.43|17.98|16.3|0
1723429500000|2024-08-12 02:25:00|18.08|16.4|17.84|16.16|18.1|16.42|17.82|16.14|0
1723429800000|2024-08-12 02:30:00|17.85|16.17|17.84|16.16|17.9|16.22|17.77|16.09|0
1723430100000|2024-08-12 02:35:00|17.83|16.15|17.82|16.14|17.83|16.15|17.74|16.06|0
1723430400000|2024-08-12 02:40:00|17.81|16.13|17.81|16.13|17.85|16.17|17.77|16.09|0
1723430700000|2024-08-12 02:45:00|17.8|16.12|17.84|16.16|17.87|16.19|17.8|16.12|0
1723431000000|2024-08-12 02:50:00|17.83|16.15|17.6|15.92|17.85|16.17|17.49|15.81|0
1723431300000|2024-08-12 02:55:00|17.59|15.91|17.68|16|17.68|16|17.56|15.88|0
1723431600000|2024-08-12 03:00:00|17.67|15.99|17.69|16.01|17.73|16.05|17.64|15.96|0
1723431900000|2024-08-12 03:05:00|17.68|16|17.69|16.01|17.79|16.11|17.66|15.98|0
1723432200000|2024-08-12 03:10:00|17.68|16|17.63|15.95|17.71|16.03|17.55|15.87|0
1723432500000|2024-08-12 03:15:00|17.64|15.96|17.74|16.06|17.75|16.07|17.63|15.95|0
1723432800000|2024-08-12 03:20:00|17.75|16.07|17.71|16.03|17.78|16.1|17.71|16.03|0
1723433100000|2024-08-12 03:25:00|17.72|16.04|17.83|16.15|17.83|16.15|17.65|15.97|0
1723433400000|2024-08-12 03:30:00|17.84|16.16|17.76|16.08|17.96|16.28|17.61|15.93|0
1723433700000|2024-08-12 03:35:00|17.75|16.07|17.87|16.19|18.13|16.45|17.72|16.04|0
1723434000000|2024-08-12 03:40:00|17.88|16.2|17.86|16.18|18.06|16.38|17.85|16.17|0
1723434300000|2024-08-12 03:45:00|17.85|16.17|17.84|16.16|17.89|16.21|17.8|16.12|0
1723434600000|2024-08-12 03:50:00|17.85|16.17|17.79|16.11|17.86|16.18|17.79|16.11|0
1723434900000|2024-08-12 03:55:00|17.8|16.12|17.79|16.11|17.93|16.25|17.78|16.1|0
1723435200000|2024-08-12 04:00:00|17.78|16.1|17.82|16.14|17.88|16.2|17.78|16.1|0
1723435500000|2024-08-12 04:05:00|17.81|16.13|17.87|16.19|17.91|16.23|17.73|16.05|0
1723435800000|2024-08-12 04:10:00|17.89|16.21|17.84|16.16|17.92|16.24|17.76|16.08|0
1723436100000|2024-08-12 04:15:00|17.83|16.15|17.83|16.15|17.85|16.17|17.8|16.12|0
1723436400000|2024-08-12 04:20:00|17.84|16.16|17.79|16.11|17.85|16.17|17.79|16.11|0
1723436700000|2024-08-12 04:25:00|17.8|16.12|17.7|16.02|17.8|16.12|17.69|16.01|0
1723437000000|2024-08-12 04:30:00|17.71|16.03|17.62|15.94|17.71|16.03|17.62|15.94|0
1723437300000|2024-08-12 04:35:00|17.63|15.95|17.63|15.95|17.67|15.99|17.58|15.9|0
1723437600000|2024-08-12 04:40:00|17.62|15.94|17.51|15.83|17.62|15.94|17.51|15.83|0
1723437900000|2024-08-12 04:45:00|17.52|15.84|17.45|15.77|17.53|15.85|17.43|15.75|0
1723438200000|2024-08-12 04:50:00|17.46|15.78|17.48|15.8|17.51|15.83|17.45|15.77|0
1723438500000|2024-08-12 04:55:00|17.47|15.79|17.49|15.81|17.55|15.87|17.46|15.78|0
1723438800000|2024-08-12 05:00:00|17.48|15.8|17.42|15.74|17.52|15.84|17.42|15.74|0
1723439100000|2024-08-12 05:05:00|17.43|15.75|17.42|15.74|17.43|15.75|17.35|15.67|0
1723439400000|2024-08-12 05:10:00|17.41|15.73|17.48|15.8|17.49|15.81|17.36|15.68|0
1723439700000|2024-08-12 05:15:00|17.47|15.79|17.42|15.74|17.5|15.82|17.4|15.72|0
1723440000000|2024-08-12 05:20:00|17.43|15.75|17.43|15.75|17.47|15.79|17.37|15.69|0
1723440300000|2024-08-12 05:25:00|17.45|15.77|17.48|15.8|17.48|15.8|17.36|15.68|0
1723440600000|2024-08-12 05:30:00|17.47|15.79|17.55|15.87|17.59|15.91|17.39|15.71|0
1723440900000|2024-08-12 05:35:00|17.54|15.86|17.4|15.72|17.55|15.87|17.36|15.68|0
1723441200000|2024-08-12 05:40:00|17.42|15.74|17.47|15.79|17.49|15.81|17.4|15.72|0
1723441500000|2024-08-12 05:45:00|17.48|15.8|17.47|15.79|17.58|15.9|17.45|15.77|0
1723441800000|2024-08-12 05:50:00|17.46|15.78|17.3|15.62|17.47|15.79|17.3|15.62|0
1723442100000|2024-08-12 05:55:00|17.32|15.64|17.35|15.67|17.46|15.78|17.32|15.64|0
1723442400000|2024-08-12 06:00:00|17.37|15.69|17.5|15.82|17.51|15.83|17.29|15.61|0
1723442700000|2024-08-12 06:05:00|17.48|15.8|17.74|16.06|17.81|16.13|17.44|15.76|0
1723443000000|2024-08-12 06:10:00|17.76|16.08|17.66|15.98|17.82|16.14|17.63|15.95|0
1723443300000|2024-08-12 06:15:00|17.67|15.99|17.74|16.06|17.8|16.12|17.66|15.98|0
1723443600000|2024-08-12 06:20:00|17.73|16.05|17.69|16.01|17.77|16.09|17.65|15.97|0
1723443900000|2024-08-12 06:25:00|17.7|16.02|17.63|15.95|17.76|16.08|17.62|15.94|0
1723444200000|2024-08-12 06:30:00|17.64|15.96|17.65|15.97|17.73|16.05|17.52|15.84|0
1723444500000|2024-08-12 06:35:00|17.66|15.98|17.77|16.09|17.87|16.19|17.61|15.93|0
1723444800000|2024-08-12 06:40:00|17.78|16.1|17.8|16.12|17.82|16.14|17.72|16.04|0
1723445100000|2024-08-12 06:45:00|17.78|16.1|17.74|16.06|17.78|16.1|17.64|15.96|0
1723445400000|2024-08-12 06:50:00|17.72|16.04|17.63|15.95|17.8|16.12|17.63|15.95|0
1723445700000|2024-08-12 06:55:00|17.65|15.97|17.41|15.73|17.66|15.98|17.32|15.64|0
1723446000000|2024-08-12 07:00:00|17.43|15.75|17.29|15.61|17.57|15.89|17.28|15.6|0
1723446300000|2024-08-12 07:05:00|17.3|15.62|17.11|15.43|17.31|15.63|17.03|15.35|0
1723446600000|2024-08-12 07:10:00|17.08|15.4|17.21|15.53|17.29|15.61|16.9|15.22|0
1723446900000|2024-08-12 07:15:00|17.22|15.54|17.54|15.86|17.67|15.99|17.21|15.53|0
1723447200000|2024-08-12 07:20:00|17.56|15.88|17.27|15.87|17.56|15.9|17.16|15.62|0
1723447500000|2024-08-12 07:25:00|17.26|15.86|16.95|15.55|17.27|15.87|16.85|15.45|0
1723447800000|2024-08-12 07:30:00|16.99|15.59|16.92|15.52|17|15.6|16.88|15.48|0
1723448100000|2024-08-12 07:35:00|16.93|15.53|16.77|15.37|17.06|15.66|16.76|15.36|0
1723448400000|2024-08-12 07:40:00|16.76|15.36|16.61|15.21|16.76|15.36|16.46|15.06|0
1723448700000|2024-08-12 07:45:00|16.6|15.2|16.52|15.12|16.62|15.22|16.49|15.09|0
1723449000000|2024-08-12 07:50:00|16.51|15.11|16.43|15.03|16.52|15.12|16.36|14.96|0
1723449300000|2024-08-12 07:55:00|16.4|15|16.35|14.95|16.55|15.15|16.33|14.93|0
1723449600000|2024-08-12 08:00:00|16.37|14.97|16.33|14.93|16.47|15.07|16.21|14.81|0
1723449900000|2024-08-12 08:05:00|16.34|14.94|16.26|14.86|16.35|14.95|16.22|14.82|0
1723450200000|2024-08-12 08:10:00|16.31|14.91|16.44|15.04|16.54|15.14|16.27|14.87|0
1723450500000|2024-08-12 08:15:00|16.43|15.03|16.4|15|16.52|15.12|16.4|15|0
1723450800000|2024-08-12 08:20:00|16.41|15.01|16.37|14.97|16.48|15.08|16.37|14.97|0
1723451100000|2024-08-12 08:25:00|16.36|14.96|16.15|14.75|17.11|15.71|16.06|14.66|0
1723451400000|2024-08-12 08:30:00|16.17|14.77|16.18|14.78|16.2|14.8|16.09|14.69|0
1723451700000|2024-08-12 08:35:00|16.17|14.77|16.38|14.98|16.38|14.98|16.17|14.77|0
1723452000000|2024-08-12 08:40:00|16.37|14.97|16.39|14.99|16.45|15.05|16.3|14.9|0
1723452300000|2024-08-12 08:45:00|16.4|15|16.51|15.11|16.56|15.16|16.3|14.9|0
1723452600000|2024-08-12 08:50:00|16.5|15.1|16.55|15.15|16.61|15.21|16.46|15.06|0
1723452900000|2024-08-12 08:55:00|16.59|15.19|16.71|15.31|16.77|15.37|16.57|15.17|0
1723453200000|2024-08-12 09:00:00|16.75|15.35|16.69|15.29|16.79|15.39|16.56|15.16|0
1723453500000|2024-08-12 09:05:00|16.72|15.32|16.63|15.23|16.72|15.32|16.58|15.18|0
1723453800000|2024-08-12 09:10:00|16.64|15.24|16.45|15.05|16.71|15.31|16.43|15.03|0
1723454100000|2024-08-12 09:15:00|16.46|15.06|16.42|15.02|16.56|15.16|16.34|14.94|0
1723454400000|2024-08-12 09:20:00|16.43|15.03|16.56|15.16|16.63|15.23|16.3|14.9|0
1723454700000|2024-08-12 09:25:00|16.54|15.14|16.72|15.32|16.73|15.33|16.52|15.12|0
1723455000000|2024-08-12 09:30:00|16.71|15.31|16.68|15.28|16.72|15.32|16.65|15.25|0
1723455300000|2024-08-12 09:35:00|16.69|15.29|16.5|15.1|16.73|15.33|16.48|15.08|0
1723455600000|2024-08-12 09:40:00|16.51|15.11|16.62|15.22|16.65|15.25|16.46|15.06|0
1723455900000|2024-08-12 09:45:00|16.63|15.23|16.74|15.34|16.82|15.42|16.6|15.2|0
1723456200000|2024-08-12 09:50:00|16.75|15.35|16.66|15.26|16.84|15.44|16.65|15.25|0
1723456500000|2024-08-12 09:55:00|16.63|15.23|16.7|15.3|16.77|15.37|16.5|15.1|0
1723456800000|2024-08-12 10:00:00|16.69|15.29|16.83|15.43|16.87|15.47|16.61|15.21|0
1723457100000|2024-08-12 10:05:00|16.8|15.4|16.79|15.39|16.88|15.48|16.77|15.37|0
1723457400000|2024-08-12 10:10:00|16.81|15.41|16.57|15.17|16.86|15.46|16.53|15.13|0
1723457700000|2024-08-12 10:15:00|16.59|15.19|16.52|15.12|16.66|15.26|16.47|15.07|0
1723458000000|2024-08-12 10:20:00|16.53|15.13|16.39|14.99|16.53|15.13|16.27|14.87|0
1723458300000|2024-08-12 10:25:00|16.36|14.96|16.31|14.91|16.4|15|16.26|14.86|0
1723458600000|2024-08-12 10:30:00|16.3|14.9|16.28|14.88|16.36|14.96|16.21|14.81|0
1723458900000|2024-08-12 10:35:00|16.29|14.89|16.32|14.92|16.39|14.99|16.23|14.83|0
1723459200000|2024-08-12 10:40:00|16.35|14.95|16.26|14.86|16.37|14.97|16.19|14.79|0
1723459500000|2024-08-12 10:45:00|16.24|14.84|15.96|14.56|16.38|14.98|15.96|14.56|0
1723459800000|2024-08-12 10:50:00|15.97|14.57|15.94|14.54|16|14.6|15.91|14.51|0
1723460100000|2024-08-12 10:55:00|15.93|14.53|15.91|14.51|16.02|14.62|15.89|14.49|0
1723460400000|2024-08-12 11:00:00|15.96|14.56|16.01|14.61|16.03|14.63|15.82|14.42|0
1723460700000|2024-08-12 11:05:00|15.99|14.59|15.82|14.42|15.99|14.59|15.82|14.42|0
1723461000000|2024-08-12 11:10:00|15.83|14.43|15.74|14.34|15.85|14.45|15.68|14.28|0
1723461300000|2024-08-12 11:15:00|15.75|14.35|15.59|14.19|15.78|14.38|15.52|14.12|0
1723461600000|2024-08-12 11:20:00|15.57|14.17|15.55|14.15|15.59|14.19|15.41|14.01|0
1723461900000|2024-08-12 11:25:00|15.54|14.14|15.58|14.18|15.58|14.18|15.43|14.03|0
1723462200000|2024-08-12 11:30:00|15.59|14.19|15.79|14.39|15.84|14.44|15.59|14.19|0
1723462500000|2024-08-12 11:35:00|15.77|14.37|15.77|14.37|15.89|14.49|15.74|14.34|0
1723462800000|2024-08-12 11:40:00|15.79|14.39|15.97|14.57|15.97|14.57|15.73|14.33|0
1723463100000|2024-08-12 11:45:00|15.99|14.59|15.76|14.36|16.03|14.63|15.76|14.36|0
1723463400000|2024-08-12 11:50:00|15.75|14.35|15.65|14.25|15.8|14.4|15.6|14.2|0
1723463700000|2024-08-12 11:55:00|15.69|14.29|15.57|14.17|15.69|14.29|15.51|14.11|0
1723464000000|2024-08-12 12:00:00|15.55|14.15|15.65|14.25|15.73|14.33|15.54|14.14|0
1723464300000|2024-08-12 12:05:00|15.66|14.26|15.57|14.17|15.68|14.28|15.52|14.12|0
1723464600000|2024-08-12 12:10:00|15.59|14.19|15.68|14.28|15.74|14.34|15.5|14.1|0
1723464900000|2024-08-12 12:15:00|15.69|14.29|15.66|14.26|15.73|14.33|15.62|14.22|0
1723465200000|2024-08-12 12:20:00|15.64|14.24|15.41|14.01|15.67|14.27|15.41|14.01|0
1723465500000|2024-08-12 12:25:00|15.39|13.99|15.29|13.89|15.45|14.05|15.29|13.89|0
1723465800000|2024-08-12 12:30:00|15.25|13.85|15.54|14.14|15.55|14.15|15.24|13.84|0
1723466100000|2024-08-12 12:35:00|15.56|14.16|15.64|14.24|15.66|14.26|15.52|14.12|0
1723466400000|2024-08-12 12:40:00|15.66|14.26|15.69|14.29|15.71|14.31|15.56|14.16|0
1723466700000|2024-08-12 12:45:00|15.68|14.28|15.71|14.31|15.78|14.38|15.61|14.21|0
1723467000000|2024-08-12 12:50:00|15.7|14.3|15.72|14.32|15.85|14.45|15.64|14.24|0
1723467300000|2024-08-12 12:55:00|15.71|14.31|15.72|14.32|15.76|14.36|15.67|14.27|0
1723467600000|2024-08-12 13:00:00|15.7|14.3|15.61|14.21|15.79|14.39|15.58|14.18|0
1723467900000|2024-08-12 13:05:00|15.6|14.2|15.86|14.46|15.86|14.46|15.58|14.18|0
1723468200000|2024-08-12 13:10:00|15.84|14.44|15.81|14.41|15.89|14.49|15.73|14.33|0
1723468500000|2024-08-12 13:15:00|15.82|14.42|15.74|14.34|15.85|14.45|15.71|14.31|0
1723468800000|2024-08-12 13:20:00|15.73|14.33|15.6|14.2|15.83|14.43|15.58|14.18|0
1723469100000|2024-08-12 13:25:00|15.58|14.18|15.76|14.36|15.93|14.53|15.57|14.17|0
1723469400000|2024-08-12 13:30:00|15.77|14.37|15.75|14.35|15.93|14.53|15.62|14.22|0
1723469700000|2024-08-12 13:35:00|15.74|14.34|16.54|15.14|16.61|15.21|15.63|14.23|0
1723470000000|2024-08-12 13:40:00|16.52|15.12|17.34|15.94|17.44|16.04|16.37|14.97|0
1723470300000|2024-08-12 13:45:00|17.37|15.97|17.88|16.48|18.01|16.61|17.25|15.85|0
1723470600000|2024-08-12 13:50:00|17.8|16.4|17.36|15.96|17.82|16.42|16.48|15.08|0
1723470900000|2024-08-12 13:55:00|17.37|15.97|17.59|16.19|17.91|16.51|17.14|15.74|0
1723471200000|2024-08-12 14:00:00|17.57|16.17|16.92|15.52|17.75|16.35|16.92|15.52|0
1723471500000|2024-08-12 14:05:00|16.99|15.59|15.4|14|17.03|15.63|15.4|14|0
1723471800000|2024-08-12 14:10:00|15.44|14.04|15.09|13.69|15.51|14.11|15.07|13.67|0
1723472100000|2024-08-12 14:15:00|15.11|13.71|14.26|12.86|15.59|14.19|14.21|12.81|0
1723472400000|2024-08-12 14:20:00|14.24|12.84|13.99|12.59|14.29|12.89|13.8|12.4|0
1723472700000|2024-08-12 14:25:00|13.96|12.56|13.77|12.37|14.09|12.69|13.49|12.09|0
1723473000000|2024-08-12 14:30:00|13.73|12.33|13.44|12.04|13.82|12.42|13.43|12.03|0
1723473300000|2024-08-12 14:35:00|13.46|12.06|13.5|12.1|13.53|12.13|13.22|11.82|0
1723473600000|2024-08-12 14:40:00|13.49|12.09|13.61|12.21|13.61|12.21|13.27|11.87|0
1723473900000|2024-08-12 14:45:00|13.58|12.18|13.24|11.84|13.71|12.31|13.24|11.84|0
1723474200000|2024-08-12 14:50:00|13.3|11.9|13.39|11.99|13.52|12.12|13.24|11.84|0
1723474500000|2024-08-12 14:55:00|13.37|11.97|13.23|11.83|13.48|12.08|13.19|11.79|0
1723474800000|2024-08-12 15:00:00|13.22|11.82|12.97|11.57|13.29|11.89|12.93|11.53|0
1723475100000|2024-08-12 15:05:00|12.99|11.59|13.23|11.83|13.28|11.88|12.97|11.57|0
1723475400000|2024-08-12 15:10:00|13.22|11.82|13.21|11.81|13.22|11.82|12.96|11.56|0
1723475700000|2024-08-12 15:15:00|13.17|11.77|13.07|11.67|13.4|12|12.73|11.33|0
1723476000000|2024-08-12 15:20:00|13.06|11.66|15.03|13.63|15.03|13.63|13.01|11.61|0
1723476300000|2024-08-12 15:25:00|15.02|13.62|15.11|13.71|15.8|14.4|13.64|12.24|0
1723476600000|2024-08-12 15:30:00|15.22|13.82|15.32|13.92|15.6|14.2|15.2|13.8|0
1723476900000|2024-08-12 15:35:00|15.3|13.9|14.98|13.58|15.44|14.04|14.82|13.42|0
1723477200000|2024-08-12 15:40:00|14.93|13.53|14.84|13.44|15.18|13.78|14.8|13.4|0
1723477500000|2024-08-12 15:45:00|14.85|13.45|14.56|13.16|15.08|13.68|14.55|13.15|0
1723477800000|2024-08-12 15:50:00|14.55|13.15|13.92|12.52|14.6|13.2|13.9|12.5|0
1723478100000|2024-08-12 15:55:00|13.91|12.51|13.58|12.18|14.02|12.62|13.52|12.12|0
1723478400000|2024-08-12 16:00:00|13.61|12.21|13.79|12.39|13.85|12.45|13.39|11.99|0
1723478700000|2024-08-12 16:05:00|13.77|12.37|13.9|12.5|14.21|12.81|13.72|12.32|0
1723479000000|2024-08-12 16:10:00|13.91|12.51|13.84|12.44|14.52|13.12|13.78|12.38|0
1723479300000|2024-08-12 16:15:00|13.88|12.48|14.05|12.65|14.14|12.74|13.84|12.44|0
1723479600000|2024-08-12 16:20:00|14.07|12.67|13.9|12.5|14.18|12.78|13.86|12.46|0
1723479900000|2024-08-12 16:25:00|13.93|12.53|14.42|13.02|14.58|13.18|13.82|12.42|0
1723480200000|2024-08-12 16:30:00|14.43|13.03|14.54|13.14|14.56|13.16|14.18|12.78|0
1723480500000|2024-08-12 16:35:00|14.56|13.16|14.24|12.84|14.71|13.31|14.22|12.82|0
1723480800000|2024-08-12 16:40:00|14.23|12.83|14.37|12.97|14.62|13.22|14.18|12.78|0
1723481100000|2024-08-12 16:45:00|14.34|12.94|14.21|12.81|14.34|12.94|14.1|12.7|0
1723481400000|2024-08-12 16:50:00|14.22|12.82|14.37|12.97|14.54|13.14|14.22|12.82|0
1723481700000|2024-08-12 16:55:00|14.36|12.96|16.25|14.85|16.3|14.9|14.32|12.92|0
1723482000000|2024-08-12 17:00:00|16.34|14.94|16.36|14.96|16.84|15.44|16.26|14.86|0
1723482300000|2024-08-12 17:05:00|16.37|14.97|16.22|14.82|16.48|15.08|16.2|14.8|0
1723482600000|2024-08-12 17:10:00|16.26|14.86|16.09|14.69|16.4|15|16.06|14.66|0
1723482900000|2024-08-12 17:15:00|16.11|14.71|15.63|14.23|16.11|14.71|15.63|14.23|0
1723483200000|2024-08-12 17:20:00|15.7|14.3|15.55|14.15|15.7|14.3|15.28|13.88|0
1723483500000|2024-08-12 17:25:00|15.56|14.16|15.57|14.17|16.25|14.85|15.43|14.03|0
1723483800000|2024-08-12 17:30:00|15.55|14.15|15.34|13.94|15.58|14.18|15.34|13.94|0
1723484100000|2024-08-12 17:35:00|15.3|13.9|15.56|14.16|15.81|14.41|15.27|13.87|0
1723484400000|2024-08-12 17:40:00|15.53|14.13|15.82|14.42|15.99|14.59|15.46|14.06|0
1723484700000|2024-08-12 17:45:00|15.84|14.44|16.18|14.78|16.18|14.78|15.7|14.3|0
1723485000000|2024-08-12 17:50:00|16.29|14.89|17.47|16.07|17.68|16.28|15.67|14.27|0
1723485300000|2024-08-12 17:55:00|17.41|16.01|17.33|15.93|17.51|16.11|17.24|15.84|0
1723485600000|2024-08-12 18:00:00|17.31|15.91|17.12|15.72|17.48|16.08|17.04|15.64|0
1723485900000|2024-08-12 18:05:00|17.15|15.75|17.41|16.01|17.55|16.15|17.13|15.73|0
1723486200000|2024-08-12 18:10:00|17.37|15.97|17.01|15.61|17.43|16.03|16.98|15.58|0
1723486500000|2024-08-12 18:15:00|17|15.6|17.22|15.82|17.25|15.85|16.96|15.56|0
1723486800000|2024-08-12 18:20:00|17.24|15.84|17.29|15.89|17.31|15.91|16.83|15.43|0
1723487100000|2024-08-12 18:25:00|17.34|15.94|17.21|15.81|17.34|15.94|16.97|15.57|0
1723487400000|2024-08-12 18:30:00|17.23|15.83|17.15|15.75|17.38|15.98|17.06|15.66|0
1723487700000|2024-08-12 18:35:00|17.17|15.77|16.96|15.56|17.23|15.83|16.89|15.49|0
1723488000000|2024-08-12 18:40:00|17|15.6|17.01|15.61|17.19|15.79|16.88|15.48|0
1723488300000|2024-08-12 18:45:00|16.99|15.59|16.99|15.59|17.14|15.74|16.9|15.5|0
1723488600000|2024-08-12 18:50:00|17.01|15.61|16.22|14.82|17.07|15.67|16.06|14.66|0
1723488900000|2024-08-12 18:55:00|16.26|14.86|16.04|14.64|16.26|14.86|16.02|14.62|0
1723489200000|2024-08-12 19:00:00|16.05|14.65|16.19|14.79|16.32|14.92|16.04|14.64|0
1723489500000|2024-08-12 19:05:00|16.23|14.83|16.42|15.02|16.57|15.17|16.23|14.83|0
1723489800000|2024-08-12 19:10:00|16.41|15.01|16.46|15.06|16.57|15.17|16.08|14.68|0
1723490100000|2024-08-12 19:15:00|16.5|15.1|16.35|14.95|16.61|15.21|16.24|14.84|0
1723490400000|2024-08-12 19:20:00|16.37|14.97|16.27|14.87|16.55|15.15|16.24|14.84|0
1723490700000|2024-08-12 19:25:00|16.29|14.89|16.44|15.04|16.45|15.05|16.18|14.78|0
1723491000000|2024-08-12 19:30:00|16.41|15.01|16.47|15.07|16.53|15.13|16.14|14.74|0
1723491300000|2024-08-12 19:35:00|16.53|15.13|16.69|15.29|16.84|15.44|16.38|14.98|0
1723491600000|2024-08-12 19:40:00|16.65|15.25|17.67|16.27|17.69|16.29|16.63|15.23|0
1723491900000|2024-08-12 19:45:00|17.65|16.25|17.98|16.58|18.14|16.74|17.59|16.19|0
1723492200000|2024-08-12 19:50:00|18.02|16.62|17.86|16.46|18.28|16.88|17.57|16.17|0
1723492500000|2024-08-12 19:55:00|17.84|16.44|17.28|15.88|17.95|16.55|17.19|15.79|0
1723492800000|2024-08-12 20:00:00|17.19|15.79|17.43|16.03|17.51|16.11|16.89|15.49|0
1723493100000|2024-08-12 20:05:00|17.45|16.05|17.16|15.76|17.49|16.09|17.16|15.76|0
1723493400000|2024-08-12 20:10:00|17.14|15.74|17.22|15.82|17.22|15.82|16.99|15.59|0
1723493700000|2024-08-12 20:15:00|17.49|15.51|17.52|15.54|17.52|15.54|17.33|15.36|0
1723494000000|2024-08-12 20:20:00|17.5|15.52|17.44|15.47|17.58|15.59|17.44|15.47|0
1723494300000|2024-08-12 20:25:00|17.46|15.48|17.6|15.6|17.6|15.61|17.46|15.48|0
1723494600000|2024-08-12 20:30:00|17.58|15.59|17.56|15.58|17.64|15.64|17.51|15.53|0
1723494900000|2024-08-12 20:35:00|17.57|15.6|17.59|15.6|17.63|15.63|17.55|15.57|0
1723495200000|2024-08-12 20:40:00|17.57|15.58|17.61|15.61|17.61|15.62|17.55|15.56|0
1723495500000|2024-08-12 20:45:00|17.6|15.6|17.6|15.61|17.63|15.63|17.55|15.56|0
1723495800000|2024-08-12 20:50:00|17.62|15.63|17.58|15.59|17.62|15.63|17.56|15.57|0
1723496100000|2024-08-12 20:55:00|17.56|15.57|17.59|15.6|17.62|15.62|17.5|15.52|0
1723496400000|2024-08-12 21:00:00|17.57|15.58|17.57|15.58|17.57|15.58|17.55|15.57|0
1723496700000|2024-08-12 21:05:00|17.56|15.57|17.56|15.57|17.56|15.57|17.55|15.56|0
1723497000000|2024-08-12 21:10:00|17.57|15.58|17.54|15.55|17.57|15.58|17.54|15.55|0
1723497300000|2024-08-12 21:15:00|17.53|15.54|17.5|15.52|17.53|15.54|17.5|15.52|0
1723497600000|2024-08-12 21:20:00|17.52|15.54|17.5|15.52|17.52|15.54|17.5|15.52|0
1723497900000|2024-08-12 21:25:00|17.51|15.53|17.51|15.53|17.51|15.53|17.5|15.52|0
1723498200000|2024-08-12 21:30:00|17.5|15.52|17.51|15.53|17.51|15.53|17.5|15.52|0
1723498500000|2024-08-12 21:35:00||15.52||15.52||15.52||15.52|0
1723498800000|2024-08-12 21:40:00|17.5||17.5||17.5||17.5||0
1723499400000|2024-08-12 21:50:00|17.49|15.51|17.48|15.5|17.49|15.51|17.46|15.48|0
1723499700000|2024-08-12 21:55:00|17.43|15.45|17.43|15.45|17.47|15.49|17.4|15.43|0
1723500000000|2024-08-12 22:00:00|17.4|15.43|17.27|15.31|17.4|15.43|17.22|15.27|0
1723500300000|2024-08-12 22:05:00|17.26|15.3|17.24|15.29|17.39|15.42|17.24|15.29|0
1723500600000|2024-08-12 22:10:00|17.25|15.3|17.27|15.32|17.35|15.39|17.21|15.27|0
1723500900000|2024-08-12 22:15:00|17.26|15.31|17.23|15.28|17.31|15.35|17.23|15.28|0
1723501200000|2024-08-12 22:20:00|17.25|15.3|17.16|15.21|17.25|15.3|17.08|15.15|0
1723501500000|2024-08-12 22:25:00|17.17|15.22|17.16|15.22|17.24|15.29|17.15|15.21|0
1723501800000|2024-08-12 22:30:00|17.17|15.23|17.34|15.37|17.38|15.41|17.17|15.23|0
1723502100000|2024-08-12 22:35:00|17.33|15.39|17.37|15.41|17.39|15.43|17.33|15.37|0
1723502400000|2024-08-12 22:40:00|17.38|15.42|17.43|15.46|17.43|15.46|17.35|15.39|0
1723502700000|2024-08-12 22:45:00|17.41|15.44|17.28|15.32|17.43|15.46|17.28|15.32|0
1723503000000|2024-08-12 22:50:00|17.29|15.33|17.3|15.35|17.38|15.41|17.25|15.3|0
1723503300000|2024-08-12 22:55:00|17.32|15.36|17.31|15.35|17.34|15.38|17.28|15.33|0
1723503600000|2024-08-12 23:00:00|17.3|15.34|17.32|15.36|17.32|15.36|17.27|15.32|0
1723503900000|2024-08-12 23:05:00|17.31|15.35|17.32|15.35|17.33|15.36|17.25|15.3|0
1723504200000|2024-08-12 23:10:00|17.31|15.34|17.28|15.33|17.31|15.34|17.28|15.33|0
1723504500000|2024-08-12 23:15:00|17.27|15.32|17.2|15.25|17.28|15.33|17.2|15.25|0
1723504800000|2024-08-12 23:20:00|17.19|15.24|17.25|15.29|17.29|15.33|17.19|15.24|0
1723505100000|2024-08-12 23:25:00|17.26|15.3|17.09|15.15|17.26|15.3|17.09|15.15|0
1723505400000|2024-08-12 23:30:00|17.07|15.13|17.18|15.24|17.18|15.24|16.9|14.99|0
1723505700000|2024-08-12 23:35:00|17.2|15.25|17.27|15.31|17.27|15.31|17.18|15.23|0
1723506000000|2024-08-12 23:40:00|17.28|15.32|17.33|15.37|17.36|15.39|17.26|15.3|0
1723506300000|2024-08-12 23:45:00|17.36|15.4|17.2|15.25|17.41|15.44|17.12|15.19|0
1723506600000|2024-08-12 23:50:00|17.19|15.24|17.22|15.27|17.29|15.33|17.18|15.24|0
1723506900000|2024-08-12 23:55:00|17.23|15.28|17.11|15.17|17.25|15.29|17.11|15.17|0
1723507200000|2024-08-13 00:00:00|17.08|15.14|17.2|15.25|17.22|15.27|17.04|15.11|0
1723507500000|2024-08-13 00:05:00|17.19|15.24|17.15|15.21|17.26|15.3|17.1|15.17|0
1723507800000|2024-08-13 00:10:00|17.16|15.22|17.28|15.33|17.33|15.37|17.12|15.18|0
1723508100000|2024-08-13 00:15:00|16.99|15.59|17.05|15.65|17.09|15.69|16.94|15.54|0
1723508400000|2024-08-13 00:20:00|17.03|15.63|17.32|15.92|17.53|16.13|16.91|15.51|0
1723508700000|2024-08-13 00:25:00|17.31|15.91|17.25|15.85|17.31|15.91|17.14|15.74|0
1723509000000|2024-08-13 00:30:00|17.29|15.89|17.16|15.76|17.29|15.89|17.13|15.73|0
1723509300000|2024-08-13 00:35:00|17.15|15.75|17.12|15.72|17.17|15.77|17.07|15.67|0
1723509600000|2024-08-13 00:40:00|17.13|15.73|17.14|15.74|17.18|15.78|17.06|15.66|0
1723509900000|2024-08-13 00:45:00|17.11|15.71|17.07|15.67|17.13|15.73|16.99|15.59|0
1723510200000|2024-08-13 00:50:00|17.05|15.65|16.86|15.46|17.05|15.65|16.84|15.44|0
1723510500000|2024-08-13 00:55:00|16.84|15.44|16.73|15.33|16.84|15.44|16.49|15.09|0
1723510800000|2024-08-13 01:00:00|16.71|15.31|16.82|15.42|16.84|15.44|16.71|15.31|0
1723511100000|2024-08-13 01:05:00|16.81|15.41|17.11|15.71|17.13|15.73|16.79|15.39|0
1723511400000|2024-08-13 01:10:00|17.14|15.74|17.15|15.75|17.23|15.83|17.06|15.66|0
1723511700000|2024-08-13 01:15:00|17.13|15.73|16.81|15.41|17.15|15.75|16.79|15.39|0
1723512000000|2024-08-13 01:20:00|16.79|15.39|17.04|15.64|17.04|15.64|16.79|15.39|0
1723512300000|2024-08-13 01:25:00|17.03|15.63|17.02|15.62|17.06|15.66|16.93|15.53|0
1723512600000|2024-08-13 01:30:00|17.26|15.86|17.18|15.78|17.29|15.89|17.12|15.72|0
1723512900000|2024-08-13 01:35:00|17.17|15.77|17.09|15.69|17.18|15.78|17.07|15.67|0
1723513200000|2024-08-13 01:40:00|17.06|15.66|17.11|15.71|17.14|15.74|17.02|15.62|0
1723513500000|2024-08-13 01:45:00|17.1|15.7|17.16|15.76|17.22|15.82|17.02|15.62|0
1723513800000|2024-08-13 01:50:00|17.14|15.74|17.14|15.74|17.15|15.75|17.07|15.67|0
1723514100000|2024-08-13 01:55:00|17.13|15.73|17.2|15.8|17.2|15.8|17.13|15.73|0
1723514400000|2024-08-13 02:00:00|17.19|15.79|17.12|15.72|17.22|15.82|17.08|15.68|0
1723514700000|2024-08-13 02:05:00|17.11|15.71|17.09|15.69|17.12|15.72|17.02|15.62|0
1723515000000|2024-08-13 02:10:00|17.08|15.68|17.08|15.68|17.15|15.75|17.06|15.66|0
1723515300000|2024-08-13 02:15:00|17.09|15.69|17.05|15.65|17.09|15.69|17.02|15.62|0
1723515600000|2024-08-13 02:20:00|17.04|15.64|17.01|15.61|17.08|15.68|17.01|15.61|0
1723515900000|2024-08-13 02:25:00|17.02|15.62|17.09|15.69|17.14|15.74|17.01|15.61|0
1723516200000|2024-08-13 02:30:00|17.1|15.7|17.07|15.67|17.16|15.76|17.04|15.64|0
1723516500000|2024-08-13 02:35:00|17.06|15.66|16.99|15.59|17.08|15.68|16.93|15.53|0
1723516800000|2024-08-13 02:40:00|17|15.6|16.95|15.55|17.02|15.62|16.94|15.54|0
1723517100000|2024-08-13 02:45:00|16.96|15.56|16.96|15.56|16.96|15.56|16.92|15.52|0
1723517400000|2024-08-13 02:50:00|16.94|15.54|16.91|15.51|16.98|15.58|16.85|15.45|0
1723517700000|2024-08-13 02:55:00|16.9|15.5|16.84|15.44|16.96|15.56|16.84|15.44|0
1723518000000|2024-08-13 03:00:00|16.83|15.43|16.75|15.35|16.84|15.44|16.69|15.29|0
1723518300000|2024-08-13 03:05:00|16.77|15.37|16.77|15.37|16.79|15.39|16.68|15.28|0
1723518600000|2024-08-13 03:10:00|16.76|15.36|16.71|15.31|16.77|15.37|16.71|15.31|0
1723518900000|2024-08-13 03:15:00|16.72|15.32|16.67|15.27|16.73|15.33|16.61|15.21|0
1723519200000|2024-08-13 03:20:00|16.69|15.29|16.61|15.21|16.7|15.3|16.59|15.19|0
1723519500000|2024-08-13 03:25:00|16.63|15.23|16.77|15.37|16.92|15.52|16.63|15.23|0
1723519800000|2024-08-13 03:30:00|16.75|15.35|16.64|15.24|16.88|15.48|16.58|15.18|0
1723520100000|2024-08-13 03:35:00|16.67|15.27|16.62|15.22|16.69|15.29|16.62|15.22|0
1723520400000|2024-08-13 03:40:00|16.61|15.21|16.56|15.16|16.61|15.21|16.55|15.15|0
1723520700000|2024-08-13 03:45:00|16.55|15.15|16.59|15.19|16.59|15.19|16.52|15.12|0
1723521000000|2024-08-13 03:50:00|16.6|15.2|16.59|15.19|16.61|15.21|16.53|15.13|0
1723521300000|2024-08-13 03:55:00|16.61|15.21|16.66|15.26|16.68|15.28|16.6|15.2|0
1723521600000|2024-08-13 04:00:00|16.65|15.25|16.62|15.22|16.66|15.26|16.6|15.2|0
1723521900000|2024-08-13 04:05:00|16.61|15.21|16.54|15.14|16.62|15.22|16.54|15.14|0
1723522200000|2024-08-13 04:10:00|16.56|15.16|16.58|15.18|16.59|15.19|16.5|15.1|0
1723522500000|2024-08-13 04:15:00|16.57|15.17|16.59|15.19|16.61|15.21|16.56|15.16|0
1723522800000|2024-08-13 04:20:00|16.6|15.2|16.52|15.12|16.61|15.21|16.52|15.12|0
1723523100000|2024-08-13 04:25:00|16.51|15.11|16.48|15.08|16.55|15.15|16.45|15.05|0
1723523400000|2024-08-13 04:30:00|16.47|15.07|16.47|15.07|16.51|15.11|16.46|15.06|0
1723523700000|2024-08-13 04:35:00|16.49|15.09|16.34|14.94|16.49|15.09|16.33|14.93|0
1723524000000|2024-08-13 04:40:00|16.36|14.96|16.3|14.9|16.36|14.96|16.25|14.85|0
1723524300000|2024-08-13 04:45:00|16.29|14.89|16.3|14.9|16.32|14.92|16.28|14.88|0
1723524600000|2024-08-13 04:50:00|16.29|14.89|16.37|14.97|16.37|14.97|16.28|14.88|0
1723524900000|2024-08-13 04:55:00|16.36|14.96|16.3|14.9|16.36|14.96|16.28|14.88|0
1723525200000|2024-08-13 05:00:00|16.31|14.91|16.34|14.94|16.38|14.98|16.29|14.89|0
1723525500000|2024-08-13 05:05:00|16.35|14.95|16.34|14.94|16.38|14.98|16.32|14.92|0
1723525800000|2024-08-13 05:10:00|16.35|14.95|16.3|14.9|16.36|14.96|16.27|14.87|0
1723526100000|2024-08-13 05:15:00|16.29|14.89|16.21|14.81|16.29|14.89|16.11|14.71|0
1723526400000|2024-08-13 05:20:00|16.22|14.82|16.11|14.71|16.23|14.83|16.09|14.69|0
1723526700000|2024-08-13 05:25:00|16.1|14.7|16.2|14.8|16.44|15.04|16.1|14.7|0
1723527000000|2024-08-13 05:30:00|16.19|14.79|16.19|14.79|16.26|14.86|16.18|14.78|0
1723527300000|2024-08-13 05:35:00|16.18|14.78|16.3|14.9|16.35|14.95|16.18|14.78|0
1723527600000|2024-08-13 05:40:00|16.29|14.89|16.28|14.88|16.33|14.93|16.22|14.82|0
1723527900000|2024-08-13 05:45:00|16.27|14.87|16.31|14.91|16.36|14.96|16.26|14.86|0
1723528200000|2024-08-13 05:50:00|16.3|14.9|16.31|14.91|16.31|14.91|16.24|14.84|0
1723528500000|2024-08-13 05:55:00|16.32|14.92|16.23|14.83|16.38|14.98|16.23|14.83|0
1723528800000|2024-08-13 06:00:00|16.25|14.85|16.37|14.97|16.46|15.06|16.2|14.8|0
1723529100000|2024-08-13 06:05:00|16.38|14.98|16.26|14.86|16.38|14.98|16.26|14.86|0
1723529400000|2024-08-13 06:10:00|16.27|14.87|16.26|14.86|16.37|14.97|16.24|14.84|0
1723529700000|2024-08-13 06:15:00|16.28|14.88|16.15|14.75|16.28|14.88|16.13|14.73|0
1723530000000|2024-08-13 06:20:00|16.13|14.73|16.22|14.82|16.24|14.84|16.08|14.68|0
1723530300000|2024-08-13 06:25:00|16.2|14.8|16.26|14.86|16.31|14.91|16.16|14.76|0
1723530600000|2024-08-13 06:30:00|16.25|14.85|16.01|14.61|16.26|14.86|15.99|14.59|0
1723530900000|2024-08-13 06:35:00|15.99|14.59|15.87|14.47|16.01|14.61|15.87|14.47|0
1723531200000|2024-08-13 06:40:00|15.88|14.48|15.71|14.31|15.88|14.48|15.67|14.27|0
1723531500000|2024-08-13 06:45:00|15.72|14.32|15.62|14.22|15.74|14.34|15.57|14.17|0
1723531800000|2024-08-13 06:50:00|15.6|14.2|15.58|14.18|15.63|14.23|15.53|14.13|0
1723532100000|2024-08-13 06:55:00|15.59|14.19|15.47|14.07|15.63|14.23|15.46|14.06|0
1723532400000|2024-08-13 07:00:00|15.46|14.06|15.36|13.96|15.54|14.14|15.3|13.9|0
1723532700000|2024-08-13 07:05:00|15.34|13.94|15.04|13.64|15.38|13.98|14.99|13.59|0
1723533000000|2024-08-13 07:10:00|15.03|13.63|14.97|13.57|15.09|13.69|14.96|13.56|0
1723533300000|2024-08-13 07:15:00|14.98|13.58|14.92|13.52|15.07|13.67|14.91|13.51|0
1723533600000|2024-08-13 07:20:00|14.91|13.51|14.74|13.34|14.95|13.55|14.59|13.19|0
1723533900000|2024-08-13 07:25:00|14.72|13.32|14.93|13.53|15.47|14.07|14.71|13.31|0
1723534200000|2024-08-13 07:30:00|14.95|13.55|15.08|13.68|15.1|13.7|14.92|13.52|0
1723534500000|2024-08-13 07:35:00|15.05|13.65|15.02|13.62|15.12|13.72|14.94|13.54|0
1723534800000|2024-08-13 07:40:00|15.01|13.61|15.04|13.64|15.16|13.76|15.01|13.61|0
1723535100000|2024-08-13 07:45:00|15.07|13.67|15.04|13.64|15.09|13.69|14.98|13.58|0
1723535400000|2024-08-13 07:50:00|15.05|13.65|14.99|13.59|15.07|13.67|14.93|13.53|0
1723535700000|2024-08-13 07:55:00|15|13.6|15.03|13.63|15.05|13.65|14.88|13.48|0
1723536000000|2024-08-13 08:00:00|15.05|13.65|15.1|13.7|15.15|13.75|14.93|13.53|0
1723536300000|2024-08-13 08:05:00|15.08|13.68|14.96|13.56|15.11|13.71|14.96|13.56|0
1723536600000|2024-08-13 08:10:00|14.95|13.55|15.12|13.72|15.15|13.75|14.92|13.52|0
1723536900000|2024-08-13 08:15:00|15.11|13.71|15.24|13.84|15.27|13.87|15.04|13.64|0
1723537200000|2024-08-13 08:20:00|15.26|13.86|15.46|14.06|15.47|14.07|15.26|13.86|0
1723537500000|2024-08-13 08:25:00|15.42|14.02|15.28|13.88|15.44|14.04|15.27|13.87|0
1723537800000|2024-08-13 08:30:00|15.29|13.89|15.43|14.03|15.45|14.05|15.27|13.87|0
1723538100000|2024-08-13 08:35:00|15.42|14.02|15.48|14.08|15.5|14.1|15.38|13.98|0
1723538400000|2024-08-13 08:40:00|15.5|14.1|15.5|14.1|15.51|14.11|15.38|13.98|0
1723538700000|2024-08-13 08:45:00|15.51|14.11|15.39|13.99|15.52|14.12|15.35|13.95|0
1723539000000|2024-08-13 08:50:00|15.4|14|15.41|14.01|15.43|14.03|15.36|13.96|0
1723539300000|2024-08-13 08:55:00|15.39|13.99|15.32|13.92|15.44|14.04|15.28|13.88|0
1723539600000|2024-08-13 09:00:00|15.34|13.94|15.4|14|15.47|14.07|15.33|13.93|0
1723539900000|2024-08-13 09:05:00|15.41|14.01|15.5|14.1|15.61|14.21|15.37|13.97|0
1723540200000|2024-08-13 09:10:00|15.49|14.09|15.46|14.06|15.52|14.12|15.41|14.01|0
1723540500000|2024-08-13 09:15:00|15.47|14.07|15.39|13.99|15.48|14.08|15.38|13.98|0
1723540800000|2024-08-13 09:20:00|15.41|14.01|15.34|13.94|15.43|14.03|15.34|13.94|0
1723541100000|2024-08-13 09:25:00|15.35|13.95|15.22|13.82|15.35|13.95|15.22|13.82|0
1723541400000|2024-08-13 09:30:00|15.21|13.81|15.06|13.66|15.21|13.81|15.05|13.65|0
1723541700000|2024-08-13 09:35:00|15.08|13.68|15.04|13.64|15.09|13.69|15.01|13.61|0
1723542000000|2024-08-13 09:40:00|15.03|13.63|15.12|13.72|15.16|13.76|14.91|13.51|0
1723542300000|2024-08-13 09:45:00|15.13|13.73|15.05|13.65|15.14|13.74|15.03|13.63|0
1723542600000|2024-08-13 09:50:00|15.06|13.66|15.02|13.62|15.08|13.68|14.99|13.59|0
1723542900000|2024-08-13 09:55:00|15.03|13.63|15.2|13.8|15.22|13.82|15.02|13.62|0
1723543200000|2024-08-13 10:00:00|15.19|13.79|15.44|14.04|15.71|14.31|15.18|13.78|0
1723543500000|2024-08-13 10:05:00|15.42|14.02|15.57|14.17|15.64|14.24|15.31|13.91|0
1723543800000|2024-08-13 10:10:00|15.62|14.22|15.62|14.22|15.69|14.29|15.53|14.13|0
1723544100000|2024-08-13 10:15:00|15.64|14.24|15.56|14.16|15.71|14.31|15.55|14.15|0
1723544400000|2024-08-13 10:20:00|15.59|14.19|16|14.6|16|14.6|15.58|14.18|0
1723544700000|2024-08-13 10:25:00|15.98|14.58|16.09|14.69|16.18|14.78|15.98|14.58|0
1723545000000|2024-08-13 10:30:00|16.1|14.7|16.58|15.18|16.62|15.22|15.45|14.05|0
1723545300000|2024-08-13 10:35:00|16.6|15.2|17|15.6|17.08|15.68|16.5|15.1|0
1723545600000|2024-08-13 10:40:00|16.97|15.57|16.94|15.54|17.06|15.66|16.89|15.49|0
1723545900000|2024-08-13 10:45:00|16.96|15.56|16.86|15.46|17.01|15.61|16.79|15.39|0
1723546200000|2024-08-13 10:50:00|16.87|15.47|16.9|15.5|17.15|15.75|16.86|15.46|0
1723546500000|2024-08-13 10:55:00|16.88|15.48|16.99|15.59|17.09|15.69|16.88|15.48|0
1723546800000|2024-08-13 11:00:00|17.03|15.63|16.77|15.37|17.13|15.73|16.75|15.35|0
1723547100000|2024-08-13 11:05:00|16.75|15.35|16.73|15.33|16.84|15.44|16.68|15.28|0
1723547400000|2024-08-13 11:10:00|16.71|15.31|16.49|15.09|16.8|15.4|16.49|15.09|0
1723547700000|2024-08-13 11:15:00|16.5|15.1|16.48|15.08|16.56|15.16|16.45|15.05|0
1723548000000|2024-08-13 11:20:00|16.49|15.09|16.48|15.08|16.59|15.19|16.45|15.05|0
1723548300000|2024-08-13 11:25:00|16.5|15.1|16.24|14.84|16.96|15.56|16.22|14.82|0
1723548600000|2024-08-13 11:30:00|16.23|14.83|16.19|14.79|16.27|14.87|16.18|14.78|0
1723548900000|2024-08-13 11:35:00|16.18|14.78|16.18|14.78|16.26|14.86|16.07|14.67|0
1723549200000|2024-08-13 11:40:00|16.19|14.79|16.1|14.7|16.23|14.83|16.01|14.61|0
1723549500000|2024-08-13 11:45:00|16.08|14.68|16.01|14.61|16.08|14.68|15.98|14.58|0
1723549800000|2024-08-13 11:50:00|16.02|14.62|16.08|14.68|16.11|14.71|15.97|14.57|0
1723550100000|2024-08-13 11:55:00|16.06|14.66|15.81|14.41|16.06|14.66|15.81|14.41|0
1723550400000|2024-08-13 12:00:00|15.83|14.43|15.43|14.03|15.86|14.46|15.43|14.03|0
1723550700000|2024-08-13 12:05:00|15.44|14.04|15.22|13.82|15.48|14.08|15.2|13.8|0
1723551000000|2024-08-13 12:10:00|15.2|13.8|15.24|13.84|15.32|13.92|15.17|13.77|0
1723551300000|2024-08-13 12:15:00|15.25|13.85|15.35|13.95|15.39|13.99|15.15|13.75|0
1723551600000|2024-08-13 12:20:00|15.37|13.97|15.47|14.07|15.5|14.1|15.35|13.95|0
1723551900000|2024-08-13 12:25:00|15.45|14.05|15.37|13.97|15.54|14.14|15.33|13.93|0
1723552200000|2024-08-13 12:30:00|15.35|13.95|14.63|13.23|15.64|14.24|14.4|13|0
1723552500000|2024-08-13 12:35:00|14.61|13.21|14.43|13.03|14.75|13.35|14.25|12.85|0
1723552800000|2024-08-13 12:40:00|14.36|12.96|14.65|13.25|14.67|13.27|14.35|12.95|0
1723553100000|2024-08-13 12:45:00|14.62|13.22|14.57|13.17|15.04|13.64|14.4|13|0
1723553400000|2024-08-13 12:50:00|14.54|13.14|14.34|12.94|14.61|13.21|14.3|12.9|0
1723553700000|2024-08-13 12:55:00|14.36|12.96|14.2|12.8|14.49|13.09|14.14|12.74|0
1723554000000|2024-08-13 13:00:00|14.19|12.79|14.33|12.93|14.38|12.98|14.19|12.79|0
1723554300000|2024-08-13 13:05:00|14.31|12.91|14.23|12.83|14.39|12.99|14.21|12.81|0
1723554600000|2024-08-13 13:10:00|14.22|12.82|14.74|13.34|14.96|13.56|14.21|12.81|0
1723554900000|2024-08-13 13:15:00|14.73|13.33|14.59|13.19|14.81|13.41|14.54|13.14|0
1723555200000|2024-08-13 13:20:00|14.58|13.18|14.38|12.98|14.59|13.19|14.33|12.93|0
1723555500000|2024-08-13 13:25:00|14.4|13|14.33|12.93|14.47|13.07|14.25|12.85|0
1723555800000|2024-08-13 13:30:00|14.19|12.79|13.57|12.17|14.49|13.09|13.42|12.02|0
1723556100000|2024-08-13 13:35:00|13.54|12.14|13.73|12.33|13.91|12.51|13.45|12.05|0
1723556400000|2024-08-13 13:40:00|13.71|12.31|13.45|12.05|13.76|12.36|13.39|11.99|0
1723556700000|2024-08-13 13:45:00|13.43|12.03|13.5|12.1|13.57|12.17|13.04|11.64|0
1723557000000|2024-08-13 13:50:00|13.17|11.77|13.34|11.94|13.37|11.97|13|11.6|0
1723557300000|2024-08-13 13:55:00|13.32|11.92|13.42|12.02|13.75|12.35|13.21|11.81|0
1723557600000|2024-08-13 14:00:00|13.39|11.99|13.59|12.19|13.73|12.33|13.32|11.92|0
1723557900000|2024-08-13 14:05:00|13.6|12.2|13.83|12.43|13.91|12.51|13.33|11.93|0
1723558200000|2024-08-13 14:10:00|13.8|12.4|13.59|12.19|13.84|12.44|13.32|11.92|0
1723558500000|2024-08-13 14:15:00|13.61|12.21|13.81|12.41|13.93|12.53|13.47|12.07|0
1723558800000|2024-08-13 14:20:00|13.77|12.37|13.53|12.13|13.82|12.42|13.51|12.11|0
1723559100000|2024-08-13 14:25:00|13.48|12.08|13.42|12.02|13.66|12.26|13.37|11.97|0
1723559400000|2024-08-13 14:30:00|13.45|12.05|13.75|12.35|14.08|12.68|13.45|12.05|0
1723559700000|2024-08-13 14:35:00|13.78|12.38|13.43|12.03|13.78|12.38|13.43|12.03|0
1723560000000|2024-08-13 14:40:00|13.41|12.01|13.29|11.89|13.47|12.07|13.21|11.81|0
1723560300000|2024-08-13 14:45:00|13.26|11.86|12.81|11.41|13.29|11.89|12.81|11.41|0
1723560600000|2024-08-13 14:50:00|12.84|11.44|12.87|11.47|13.05|11.65|12.77|11.37|0
1723560900000|2024-08-13 14:55:00|12.85|11.45|13.01|11.61|13.26|11.86|12.84|11.44|0
1723561200000|2024-08-13 15:00:00|12.99|11.59|12.82|11.42|13.08|11.68|12.82|11.42|0
1723561500000|2024-08-13 15:05:00|12.83|11.43|13.12|11.72|13.12|11.72|12.77|11.37|0
1723561800000|2024-08-13 15:10:00|13.14|11.74|13.06|11.66|13.29|11.89|13|11.6|0
1723562100000|2024-08-13 15:15:00|13.08|11.68|13.01|11.61|13.1|11.7|12.98|11.58|0
1723562400000|2024-08-13 15:20:00|13.03|11.63|12.85|11.45|13.03|11.63|12.81|11.41|0
1723562700000|2024-08-13 15:25:00|12.84|11.44|12.97|11.57|13.03|11.63|12.83|11.43|0
1723563000000|2024-08-13 15:30:00|12.94|11.54|12.92|11.52|13.07|11.67|12.88|11.48|0
1723563300000|2024-08-13 15:35:00|12.93|11.53|12.9|11.5|13.03|11.63|12.86|11.46|0
1723563600000|2024-08-13 15:40:00|12.89|11.49|12.93|11.53|12.97|11.57|12.81|11.41|0
1723563900000|2024-08-13 15:45:00|12.91|11.51|12.71|11.31|12.99|11.59|12.68|11.28|0
1723564200000|2024-08-13 15:50:00|12.69|11.29|12.64|11.24|12.79|11.39|12.62|11.22|0
1723564500000|2024-08-13 15:55:00|12.61|11.21|12.76|11.36|12.82|11.42|12.61|11.21|0
1723564800000|2024-08-13 16:00:00|12.75|11.35|12.69|11.29|12.91|11.51|12.67|11.27|0
1723565100000|2024-08-13 16:05:00|12.7|11.3|12.61|11.21|12.72|11.32|12.5|11.1|0
1723565400000|2024-08-13 16:10:00|12.57|11.17|12.57|11.17|12.67|11.27|12.54|11.14|0
1723565700000|2024-08-13 16:15:00|12.55|11.15|12.26|10.88|12.58|11.18|12.26|10.88|0
1723566000000|2024-08-13 16:20:00|12.28|10.89|12.54|11.14|12.71|11.31|11.76|10.43|0
1723566300000|2024-08-13 16:25:00|12.52|11.12|12.59|11.19|12.68|11.28|12.45|11.05|0
1723566600000|2024-08-13 16:30:00|12.58|11.18|12.64|11.24|12.82|11.42|12.58|11.18|0
1723566900000|2024-08-13 16:35:00|12.63|11.23|12.43|11.03|12.7|11.3|12.42|11.02|0
1723567200000|2024-08-13 16:40:00|12.44|11.04|12.24|10.85|12.44|11.04|12.21|10.83|0
1723567500000|2024-08-13 16:45:00|12.25|10.87|11.9|10.56|12.33|10.93|11.9|10.56|0
1723567800000|2024-08-13 16:50:00|11.93|10.58|11.84|10.5|11.93|10.58|11.75|10.42|0
1723568100000|2024-08-13 16:55:00|11.83|10.49|12.06|10.69|12.22|10.84|11.77|10.44|0
1723568400000|2024-08-13 17:00:00|12.04|10.68|12.27|10.88|12.3|10.91|12.04|10.68|0
1723568700000|2024-08-13 17:05:00|12.29|10.89|12.19|10.81|12.33|10.93|12.11|10.74|0
1723569000000|2024-08-13 17:10:00|12.18|10.8|12.11|10.74|12.25|10.87|12.11|10.74|0
1723569300000|2024-08-13 17:15:00|12.12|10.75|11.71|10.39|12.26|10.88|11.71|10.39|0
1723569600000|2024-08-13 17:20:00|11.73|10.4|11.84|10.5|11.85|10.51|11.71|10.39|0
1723569900000|2024-08-13 17:25:00|11.85|10.51|11.79|10.46|11.91|10.56|11.76|10.43|0
1723570200000|2024-08-13 17:30:00|11.78|10.44|11.93|10.58|11.96|10.61|11.65|10.33|0
1723570500000|2024-08-13 17:35:00|11.95|10.59|11.8|10.46|11.95|10.59|11.77|10.44|0
1723570800000|2024-08-13 17:40:00|11.78|10.45|11.76|10.42|11.81|10.48|11.7|10.37|0
1723571100000|2024-08-13 17:45:00|11.75|10.41|12.05|10.69|12.47|11.07|11.74|10.41|0
1723571400000|2024-08-13 17:50:00|12.04|10.68|11.86|10.52|12.18|10.8|11.86|10.52|0
1723571700000|2024-08-13 17:55:00|11.88|10.53|11.79|10.46|11.88|10.53|11.75|10.42|0
1723572000000|2024-08-13 18:00:00|11.78|10.44|11.8|10.47|11.86|10.52|11.73|10.4|0
1723572300000|2024-08-13 18:05:00|11.83|10.49|11.76|10.43|11.86|10.52|11.72|10.39|0
1723572600000|2024-08-13 18:10:00|11.77|10.44|11.68|10.35|11.8|10.46|11.61|10.3|0
1723572900000|2024-08-13 18:15:00|11.67|10.36|11.89|10.55|12.02|10.66|11.63|10.31|0
1723573200000|2024-08-13 18:20:00|11.88|10.53|11.72|10.39|11.91|10.56|11.68|10.36|0
1723573500000|2024-08-13 18:25:00|11.73|10.4|11.26|9.99|11.75|10.42|11.25|9.98|0
1723573800000|2024-08-13 18:30:00|11.27|10|11.2|9.93|11.31|10.03|11.18|9.91|0
1723574100000|2024-08-13 18:35:00|11.18|9.91|11.01|9.76|11.18|9.91|11|9.76|0
1723574400000|2024-08-13 18:40:00|11|9.77|11.08|9.82|11.13|9.87|11|9.75|0
1723574700000|2024-08-13 18:45:00|11.09|9.84|10.83|9.6|11.15|9.88|10.8|9.58|0
1723575000000|2024-08-13 18:50:00|10.84|9.61|10.79|9.57|10.89|9.66|10.76|9.54|0
1723575300000|2024-08-13 18:55:00|10.8|9.58|10.78|9.56|10.83|9.6|10.76|9.54|0
1723575600000|2024-08-13 19:00:00|10.8|9.58|10.78|9.56|10.81|9.59|10.64|9.43|0
1723575900000|2024-08-13 19:05:00|10.8|9.57|10.94|9.7|11.04|9.79|10.8|9.57|0
1723576200000|2024-08-13 19:10:00|10.93|9.69|11.02|9.77|11.02|9.77|10.89|9.65|0
1723576500000|2024-08-13 19:15:00|11|9.76|11.04|9.79|11.12|9.86|10.92|9.69|0
1723576800000|2024-08-13 19:20:00|11.07|9.82|10.49|9.29|11.12|9.87|10.48|9.28|0
1723577100000|2024-08-13 19:25:00|10.51|9.31|10.5|9.3|10.61|9.41|10.49|9.29|0
1723577400000|2024-08-13 19:30:00|10.54|9.34|10.53|9.33|10.57|9.37|10.45|9.25|0
1723577700000|2024-08-13 19:35:00|10.52|9.32|10.53|9.33|10.62|9.42|10.47|9.27|0
1723578000000|2024-08-13 19:40:00|10.54|9.34|10.44|9.24|10.57|9.37|10.44|9.24|0
1723578300000|2024-08-13 19:45:00|10.43|9.23|10.13|8.93|10.47|9.27|10.08|8.88|0
1723578600000|2024-08-13 19:50:00|10.18|8.98|10.7|9.49|10.77|9.55|10.12|8.92|0
1723578900000|2024-08-13 19:55:00|10.65|9.45|10.39|9.19|10.78|9.56|10.23|9.03|0
1723579200000|2024-08-13 20:00:00|10.32|9.12|10.34|9.14|10.53|9.33|10.32|9.12|0
1723579500000|2024-08-13 20:05:00|10.35|9.15|9.97|8.77|10.41|9.21|9.96|8.76|0
1723579800000|2024-08-13 20:10:00|10|8.8|10.02|8.82|10.03|8.83|9.97|8.77|0
1723580100000|2024-08-13 20:15:00|10.22|8.62|10.24|8.64|10.28|8.68|10.21|8.61|0
1723580400000|2024-08-13 20:20:00|10.25|8.65|10.25|8.65|10.28|8.68|10.22|8.62|0
1723580700000|2024-08-13 20:25:00|10.24|8.64|10.33|8.73|10.37|8.77|10.2|8.6|0
1723581000000|2024-08-13 20:30:00|10.36|8.76|10.35|8.75|10.39|8.79|10.31|8.71|0
1723581300000|2024-08-13 20:35:00|10.37|8.77|10.4|8.8|10.42|8.82|10.35|8.75|0
1723581600000|2024-08-13 20:40:00|10.38|8.78|10.39|8.79|10.39|8.79|10.36|8.76|0
1723581900000|2024-08-13 20:45:00|10.4|8.8|10.4|8.8|10.42|8.82|10.38|8.78|0
1723582200000|2024-08-13 20:50:00|10.41|8.81|10.38|8.78|10.41|8.81|10.38|8.78|0
1723582500000|2024-08-13 20:55:00|10.37|8.77|10.3|8.7|10.38|8.78|10.3|8.7|0
1723582800000|2024-08-13 21:00:00|10.31|8.71|10.29|8.69|10.31|8.71|10.28|8.68|0
1723583100000|2024-08-13 21:05:00|10.27|8.67|10.36|8.76|10.36|8.76|10.27|8.67|0
1723583400000|2024-08-13 21:10:00|10.35|8.75|10.39|8.79|10.43|8.83|10.35|8.75|0
1723583700000|2024-08-13 21:15:00|10.38|8.78|10.38|8.78|10.4|8.8|10.36|8.76|0
1723584000000|2024-08-13 21:20:00|10.41|8.81|10.35|8.75|10.41|8.81|10.35|8.75|0
1723584300000|2024-08-13 21:25:00|10.34|8.74|10.32|8.72|10.36|8.76|10.32|8.72|0
1723584600000|2024-08-13 21:30:00|10.3|8.7|10.31|8.71|10.32|8.72|10.3|8.7|0
1723584900000|2024-08-13 21:35:00|10.32|8.72|10.34|8.74|10.36|8.76|10.31|8.71|0
1723585200000|2024-08-13 21:40:00|10.35|8.75|10.35|8.75|10.35|8.75|10.35|8.75|0
1723585500000|2024-08-13 21:45:00|10.34|8.74|10.33|8.73|10.34|8.74|10.33|8.73|0
1723585800000|2024-08-13 21:50:00|10.3|8.7|10.29|8.69|10.3|8.7|10.29|8.69|0
1723586100000|2024-08-13 21:55:00|10.26|8.66|10.24|8.64|10.27|8.67|10.24|8.64|0
1723586400000|2024-08-13 22:00:00|10.26|8.66|10.12|8.52|10.26|8.66|10.09|8.49|0
1723586700000|2024-08-13 22:05:00|10.11|8.51|10.11|8.51|10.12|8.52|10.08|8.48|0
1723587000000|2024-08-13 22:10:00|10.12|8.52|10.15|8.55|10.16|8.56|10.08|8.48|0
1723587300000|2024-08-13 22:15:00|10.16|8.56|10.29|8.69|10.37|8.77|10.14|8.54|0
1723587600000|2024-08-13 22:20:00|10.28|8.68|10.28|8.68|10.34|8.74|10.26|8.66|0
1723587900000|2024-08-13 22:25:00|10.27|8.67|10.23|8.63|10.29|8.69|10.23|8.63|0
1723588200000|2024-08-13 22:30:00|10.24|8.64|10.28|8.68|10.3|8.7|10.24|8.64|0
1723588500000|2024-08-13 22:35:00|10.27|8.67|10.3|8.7|10.32|8.72|10.25|8.65|0
1723588800000|2024-08-13 22:40:00|10.31|8.71|10.25|8.65|10.31|8.71|10.25|8.65|0
1723589100000|2024-08-13 22:45:00|10.24|8.64|10.26|8.66|10.27|8.67|10.24|8.64|0
1723589400000|2024-08-13 22:50:00|10.25|8.65|10.26|8.66|10.27|8.67|10.24|8.64|0
1723589700000|2024-08-13 22:55:00|10.25|8.65|10.24|8.64|10.25|8.65|10.24|8.64|0
1723590000000|2024-08-13 23:00:00|10.25|8.65|10.19|8.59|10.28|8.68|10.19|8.59|0
1723590300000|2024-08-13 23:05:00|10.21|8.61|10.23|8.63|10.23|8.63|10.18|8.58|0
1723590600000|2024-08-13 23:10:00|10.24|8.64|10.2|8.6|10.24|8.64|10.17|8.57|0
1723590900000|2024-08-13 23:15:00|10.19|8.59|10.13|8.53|10.19|8.59|10.12|8.52|0
1723591200000|2024-08-13 23:20:00|10.14|8.54|10.15|8.55|10.15|8.55|10.12|8.52|0
1723591500000|2024-08-13 23:25:00|10.14|8.54|10.13|8.53|10.15|8.55|10.11|8.51|0
1723591800000|2024-08-13 23:30:00|10.14|8.54|10.1|8.5|10.18|8.58|10.09|8.49|0
1723592100000|2024-08-13 23:35:00|10.11|8.51|10.12|8.52|10.16|8.56|10.11|8.51|0
1723592400000|2024-08-13 23:40:00|10.13|8.53|10.13|8.53|10.15|8.55|10.13|8.53|0
1723592700000|2024-08-13 23:45:00|10.15|8.55|10.14|8.54|10.16|8.56|10.11|8.51|0
1723593000000|2024-08-13 23:50:00|10.15|8.55|10.1|8.5|10.15|8.55|10.1|8.5|0
1723593300000|2024-08-13 23:55:00|10.11|8.51|10.12|8.52|10.13|8.53|10.08|8.48|0
1723593600000|2024-08-14 00:00:00|10.11|8.51|10.15|8.55|10.16|8.56|10.08|8.48|0
1723593900000|2024-08-14 00:05:00|10.14|8.54|10.13|8.53|10.16|8.56|10.06|8.46|0
1723594200000|2024-08-14 00:10:00|10.14|8.54|10.17|8.57|10.21|8.61|10.12|8.52|0
1723594500000|2024-08-14 00:15:00|9.97|8.77|9.93|8.73|10.07|8.87|9.9|8.7|0
1723594800000|2024-08-14 00:20:00|9.92|8.72|10.09|8.89|10.09|8.89|9.92|8.72|0
1723595100000|2024-08-14 00:25:00|10.08|8.88|10.02|8.82|10.1|8.9|9.99|8.79|0
1723595400000|2024-08-14 00:30:00|10.01|8.81|10.03|8.83|10.08|8.88|10.01|8.81|0
1723595700000|2024-08-14 00:35:00|10.04|8.84|10.4|9.2|11.35|10.06|10.02|8.82|0
1723596000000|2024-08-14 00:40:00|10.41|9.21|10.4|9.2|10.42|9.22|10.37|9.17|0
1723596300000|2024-08-14 00:45:00|10.39|9.19|10.39|9.19|10.45|9.25|10.36|9.16|0
1723596600000|2024-08-14 00:50:00|10.4|9.2|10.35|9.15|10.4|9.2|10.34|9.14|0
1723596900000|2024-08-14 00:55:00|10.36|9.16|10.36|9.16|10.4|9.2|10.31|9.11|0
1723597200000|2024-08-14 01:00:00|10.37|9.17|10.39|9.19|10.43|9.23|10.35|9.15|0
1723597500000|2024-08-14 01:05:00|10.38|9.18|10.32|9.12|10.39|9.19|10.29|9.09|0
1723597800000|2024-08-14 01:10:00|10.33|9.13|10.33|9.13|10.35|9.15|10.32|9.12|0
1723598100000|2024-08-14 01:15:00|10.34|9.14|10.3|9.1|10.34|9.14|10.29|9.09|0
1723598400000|2024-08-14 01:20:00|10.29|9.09|10.31|9.11|10.35|9.15|10.25|9.05|0
1723598700000|2024-08-14 01:25:00|10.32|9.12|10.29|9.09|10.32|9.12|10.27|9.07|0
1723599000000|2024-08-14 01:30:00|10.3|9.1|10.09|8.89|10.3|9.1|10.09|8.89|0
1723599300000|2024-08-14 01:35:00|10.08|8.88|10.1|8.9|10.16|8.96|10.07|8.87|0
1723599600000|2024-08-14 01:40:00|10.09|8.89|10.06|8.86|10.12|8.92|10.06|8.86|0
1723599900000|2024-08-14 01:45:00|10.05|8.85|10.09|8.89|10.15|8.95|10.05|8.85|0
1723600200000|2024-08-14 01:50:00|10.1|8.9|10.1|8.9|10.13|8.93|10.06|8.86|0
1723600500000|2024-08-14 01:55:00|10.12|8.92|10.12|8.92|10.14|8.94|10.07|8.87|0
1723600800000|2024-08-14 02:00:00|10.1|8.9|10.16|8.96|10.2|9|10.1|8.9|0
1723601100000|2024-08-14 02:05:00|10.17|8.97|10.24|9.04|10.34|9.14|10.17|8.97|0
1723601400000|2024-08-14 02:10:00|10.25|9.05|10.44|9.24|10.51|9.31|10.23|9.03|0
1723601700000|2024-08-14 02:15:00|10.47|9.27|10.4|9.2|10.53|9.33|10.34|9.14|0
1723602000000|2024-08-14 02:20:00|10.39|9.19|10.39|9.19|10.42|9.22|10.36|9.16|0
1723602300000|2024-08-14 02:25:00|10.38|9.18|10.37|9.17|10.44|9.24|10.33|9.13|0
1723602600000|2024-08-14 02:30:00|10.38|9.18|10.43|9.23|10.43|9.23|10.32|9.12|0
1723602900000|2024-08-14 02:35:00|10.41|9.21|10.37|9.17|10.46|9.26|10.35|9.15|0
1723603200000|2024-08-14 02:40:00|10.36|9.16|10.33|9.13|10.4|9.2|10.33|9.13|0
1723603500000|2024-08-14 02:45:00|10.32|9.12|10.3|9.1|10.34|9.14|10.29|9.09|0
1723603800000|2024-08-14 02:50:00|10.31|9.11|10.28|9.08|10.33|9.13|10.28|9.08|0
1723604100000|2024-08-14 02:55:00|10.3|9.1|10.32|9.12|10.32|9.12|10.27|9.07|0
1723604400000|2024-08-14 03:00:00|10.31|9.11|10.29|9.09|10.32|9.12|10.29|9.09|0
1723604700000|2024-08-14 03:05:00|10.3|9.1|10.27|9.07|10.32|9.12|10.26|9.06|0
1723605000000|2024-08-14 03:10:00|10.26|9.06|10.25|9.05|10.26|9.06|10.23|9.03|0
1723605300000|2024-08-14 03:15:00|10.26|9.06|10.21|9.01|10.26|9.06|10.2|9|0
1723605600000|2024-08-14 03:20:00|10.23|9.03|10.2|9|10.23|9.03|10.19|8.99|0
1723605900000|2024-08-14 03:25:00|10.19|8.99|10.25|9.05|10.25|9.05|10.19|8.99|0
1723606200000|2024-08-14 03:30:00|10.26|9.06|10.22|9.02|10.26|9.06|10.21|9.01|0
1723606500000|2024-08-14 03:35:00|10.23|9.03|10.24|9.04|10.29|9.09|10.22|9.02|0
1723606800000|2024-08-14 03:40:00|10.23|9.03|10.24|9.04|10.26|9.06|10.22|9.02|0
1723607100000|2024-08-14 03:45:00|10.23|9.03|10.16|8.96|10.23|9.03|10.16|8.96|0
1723607400000|2024-08-14 03:50:00|10.14|8.94|10.19|8.99|10.21|9.01|10.14|8.94|0
1723607700000|2024-08-14 03:55:00|10.17|8.97|10.21|9.01|10.23|9.03|10.16|8.96|0
1723608000000|2024-08-14 04:00:00|10.2|9|10.19|8.99|10.24|9.04|10.18|8.98|0
1723608300000|2024-08-14 04:05:00|10.18|8.98|10.17|8.97|10.21|9.01|10.16|8.96|0
1723608600000|2024-08-14 04:10:00|10.18|8.98|10.17|8.97|10.18|8.98|10.14|8.94|0
1723608900000|2024-08-14 04:15:00|10.18|8.98|10.19|8.99|10.19|8.99|10.15|8.95|0
1723609200000|2024-08-14 04:20:00|10.2|9|10.15|8.95|10.2|9|10.14|8.94|0
1723609500000|2024-08-14 04:25:00|10.14|8.94|10.14|8.94|10.15|8.95|10.13|8.93|0
1723609800000|2024-08-14 04:30:00|10.13|8.93|10.13|8.93|10.17|8.97|10.12|8.92|0
1723610100000|2024-08-14 04:35:00|10.14|8.94|10.12|8.92|10.14|8.94|10.11|8.91|0
1723610400000|2024-08-14 04:40:00|10.13|8.93|10.11|8.91|10.13|8.93|10.09|8.89|0
1723610700000|2024-08-14 04:45:00|10.12|8.92|10.11|8.91|10.14|8.94|10.11|8.91|0
1723611000000|2024-08-14 04:50:00|10.12|8.92|10.15|8.95|10.16|8.96|10.11|8.91|0
1723611300000|2024-08-14 04:55:00|10.16|8.96|10.16|8.96|10.18|8.98|10.15|8.95|0
1723611600000|2024-08-14 05:00:00|10.17|8.97|10.18|8.98|10.21|9.01|10.16|8.96|0
1723611900000|2024-08-14 05:05:00|10.17|8.97|10.18|8.98|10.18|8.98|10.15|8.95|0
1723612200000|2024-08-14 05:10:00|10.17|8.97|10.16|8.96|10.17|8.97|10.14|8.94|0
1723612500000|2024-08-14 05:15:00|10.15|8.95|10.11|8.91|10.16|8.96|10.11|8.91|0
1723612800000|2024-08-14 05:20:00|10.12|8.92|10.14|8.94|10.14|8.94|10.11|8.91|0
1723613100000|2024-08-14 05:25:00|10.15|8.95|10.17|8.97|10.18|8.98|10.15|8.95|0
1723613400000|2024-08-14 05:30:00|10.18|8.98|10.11|8.91|10.19|8.99|10.1|8.9|0
1723613700000|2024-08-14 05:35:00|10.1|8.9|10.09|8.89|10.12|8.92|10.04|8.84|0
1723614000000|2024-08-14 05:40:00|10.08|8.88|10.04|8.84|10.09|8.89|10.04|8.84|0
1723614300000|2024-08-14 05:45:00|10.02|8.82|10.09|8.89|10.09|8.89|9.98|8.78|0
1723614600000|2024-08-14 05:50:00|10.1|8.9|10.09|8.89|10.12|8.92|10.06|8.86|0
1723614900000|2024-08-14 05:55:00|10.1|8.9|10.01|8.81|10.11|8.91|10|8.8|0
1723615200000|2024-08-14 06:00:00|10.04|8.84|10.01|8.81|10.08|8.88|9.98|8.78|0
1723615500000|2024-08-14 06:05:00|10.02|8.82|10.05|8.85|10.08|8.88|10.01|8.81|0
1723615800000|2024-08-14 06:10:00|10.04|8.84|10.09|8.89|10.09|8.89|10.04|8.84|0
1723616100000|2024-08-14 06:15:00|10.08|8.88|10.03|8.83|10.1|8.9|10.02|8.82|0
1723616400000|2024-08-14 06:20:00|10.02|8.82|9.96|8.76|10.04|8.84|9.96|8.76|0
1723616700000|2024-08-14 06:25:00|9.95|8.75|9.97|8.77|9.98|8.78|9.93|8.73|0
1723617000000|2024-08-14 06:30:00|9.98|8.78|9.92|8.72|9.98|8.78|9.91|8.71|0
1723617300000|2024-08-14 06:35:00|9.91|8.71|9.88|8.68|9.93|8.73|9.87|8.67|0
1723617600000|2024-08-14 06:40:00|9.89|8.69|9.91|8.71|9.94|8.74|9.89|8.69|0
1723617900000|2024-08-14 06:45:00|9.94|8.74|10|8.8|10.02|8.82|9.92|8.72|0
1723618200000|2024-08-14 06:50:00|9.99|8.79|9.98|8.78|10|8.8|9.97|8.77|0
1723618500000|2024-08-14 06:55:00|9.99|8.79|10.14|8.94|10.14|8.94|9.97|8.77|0
1723618800000|2024-08-14 07:00:00|10.13|8.93|10.1|8.9|10.2|9|10.09|8.89|0
1723619100000|2024-08-14 07:05:00|10.08|8.88|10.19|8.99|10.2|9|10.06|8.86|0
1723619400000|2024-08-14 07:10:00|10.21|9.01|10.18|8.98|10.26|9.06|10.16|8.96|0
1723619700000|2024-08-14 07:15:00|10.2|9|10.08|8.88|10.22|9.02|10.08|8.88|0
1723620000000|2024-08-14 07:20:00|10.09|8.89|10.08|8.88|10.09|8.89|10.01|8.81|0
1723620300000|2024-08-14 07:25:00|10.07|8.87|10.16|8.96|10.17|8.97|10.03|8.83|0
1723620600000|2024-08-14 07:30:00|10.15|8.95|10.24|9.04|10.26|9.06|10.14|8.94|0
1723620900000|2024-08-14 07:35:00|10.23|9.03|10.22|9.02|10.23|9.03|10.16|8.96|0
1723621200000|2024-08-14 07:40:00|10.19|8.99|10.19|8.99|10.22|9.02|10.12|8.92|0
1723621500000|2024-08-14 07:45:00|10.2|9|10.12|8.92|10.21|9.01|10.1|8.9|0
1723621800000|2024-08-14 07:50:00|10.13|8.93|10.2|9|10.2|9|10.09|8.89|0
1723622100000|2024-08-14 07:55:00|10.21|9.01|10.22|9.02|10.22|9.02|10.17|8.97|0
1723622400000|2024-08-14 08:00:00|10.21|9.01|10.25|9.05|10.25|9.05|10.1|8.9|0
1723622700000|2024-08-14 08:05:00|10.23|9.03|10.29|9.09|10.29|9.09|10.17|8.97|0
1723623000000|2024-08-14 08:10:00|10.3|9.1|10.31|9.11|10.35|9.15|10.24|9.04|0
1723623300000|2024-08-14 08:15:00|10.3|9.1|10.28|9.08|10.39|9.19|10.28|9.08|0
1723623600000|2024-08-14 08:20:00|10.27|9.07|10.21|9.01|10.3|9.1|10.16|8.96|0
1723623900000|2024-08-14 08:25:00|10.22|9.02|10.22|9.02|10.24|9.04|10.17|8.97|0
1723624200000|2024-08-14 08:30:00|10.21|9.01|10.13|8.93|10.21|9.01|10.07|8.87|0
1723624500000|2024-08-14 08:35:00|10.12|8.92|10.21|9.01|10.21|9.01|10.11|8.91|0
1723624800000|2024-08-14 08:40:00|10.2|9|10.18|8.98|10.21|9.01|10.13|8.93|0
1723625100000|2024-08-14 08:45:00|10.15|8.95|10.14|8.94|10.2|9|10.1|8.9|0
1723625400000|2024-08-14 08:50:00|10.15|8.95|10.14|8.94|10.16|8.96|10.1|8.9|0
1723625700000|2024-08-14 08:55:00|10.13|8.93|10.1|8.9|10.16|8.96|10.07|8.87|0
1723626000000|2024-08-14 09:00:00|10.09|8.89|10.13|8.93|10.13|8.93|10.06|8.86|0
1723626300000|2024-08-14 09:05:00|10.14|8.94|10.12|8.92|10.15|8.95|10.1|8.9|0
1723626600000|2024-08-14 09:10:00|10.11|8.91|10.14|8.94|10.15|8.95|10.09|8.89|0
1723626900000|2024-08-14 09:15:00|10.13|8.93|10.11|8.91|10.14|8.94|10.09|8.89|0
1723627200000|2024-08-14 09:20:00|10.1|8.9|10.04|8.84|10.11|8.91|10.02|8.82|0
1723627500000|2024-08-14 09:25:00|10.05|8.85|10.09|8.89|10.11|8.91|10.05|8.85|0
1723627800000|2024-08-14 09:30:00|10.08|8.88|10.06|8.86|10.09|8.89|10.04|8.84|0
1723628100000|2024-08-14 09:35:00|10.07|8.87|10.07|8.87|10.07|8.87|10.02|8.82|0
1723628400000|2024-08-14 09:40:00|10.06|8.86|10.04|8.84|10.07|8.87|10.01|8.81|0
1723628700000|2024-08-14 09:45:00|10.05|8.85|10.08|8.88|10.09|8.89|10.04|8.84|0
1723629000000|2024-08-14 09:50:00|10.09|8.89|10.04|8.84|10.09|8.89|10.02|8.82|0
1723629300000|2024-08-14 09:55:00|10.05|8.85|10.08|8.88|10.1|8.9|10.05|8.85|0
1723629600000|2024-08-14 10:00:00|10.07|8.87|9.98|8.78|10.11|8.91|9.95|8.75|0
1723629900000|2024-08-14 10:05:00|9.99|8.79|10.01|8.81|10.02|8.82|9.95|8.75|0
1723630200000|2024-08-14 10:10:00|10.02|8.82|10.07|8.87|10.07|8.87|9.98|8.78|0
1723630500000|2024-08-14 10:15:00|10.08|8.88|10.07|8.87|10.1|8.9|10.04|8.84|0
1723630800000|2024-08-14 10:20:00|10.09|8.89|10.06|8.86|10.12|8.92|10.05|8.85|0
1723631100000|2024-08-14 10:25:00|10.05|8.85|10|8.8|10.07|8.87|9.98|8.78|0
1723631400000|2024-08-14 10:30:00|9.99|8.79|10|8.8|10.05|8.85|9.94|8.74|0
1723631700000|2024-08-14 10:35:00|10.01|8.81|9.96|8.76|10.02|8.82|9.95|8.75|0
1723632000000|2024-08-14 10:40:00|9.95|8.75|9.97|8.77|9.98|8.78|9.92|8.72|0
1723632300000|2024-08-14 10:45:00|9.96|8.76|9.96|8.76|9.96|8.76|9.9|8.7|0
1723632600000|2024-08-14 10:50:00|9.97|8.77|9.99|8.79|9.99|8.79|9.93|8.73|0
1723632900000|2024-08-14 10:55:00|9.98|8.78|10.01|8.81|10.06|8.86|9.97|8.77|0
1723633200000|2024-08-14 11:00:00|10|8.8|9.99|8.79|10.03|8.83|9.96|8.76|0
1723633500000|2024-08-14 11:05:00|9.97|8.77|10.03|8.83|10.04|8.84|9.94|8.74|0
1723633800000|2024-08-14 11:10:00|10.04|8.84|10.09|8.89|10.12|8.92|10.04|8.84|0
1723634100000|2024-08-14 11:15:00|10.1|8.9|10.11|8.91|10.11|8.91|10.05|8.85|0
1723634400000|2024-08-14 11:20:00|10.12|8.92|10.06|8.86|10.12|8.92|10.05|8.85|0
1723634700000|2024-08-14 11:25:00|10.05|8.85|10.06|8.86|10.07|8.87|9.96|8.76|0
1723635000000|2024-08-14 11:30:00|10.05|8.85|10.06|8.86|10.09|8.89|10|8.8|0
1723635300000|2024-08-14 11:35:00|10.07|8.87|10.02|8.82|10.08|8.88|10|8.8|0
1723635600000|2024-08-14 11:40:00|10.03|8.83|10.03|8.83|10.06|8.86|10|8.8|0
1723635900000|2024-08-14 11:45:00|10.04|8.84|9.99|8.79|10.04|8.84|9.97|8.77|0
1723636200000|2024-08-14 11:50:00|9.98|8.78|9.98|8.78|10.01|8.81|9.91|8.71|0
1723636500000|2024-08-14 11:55:00|9.96|8.76|9.97|8.77|9.99|8.79|9.92|8.72|0
1723636800000|2024-08-14 12:00:00|9.99|8.79|9.94|8.74|10.04|8.84|9.94|8.74|0
1723637100000|2024-08-14 12:05:00|9.95|8.75|9.98|8.78|9.99|8.79|9.93|8.73|0
1723637400000|2024-08-14 12:10:00|9.97|8.77|10|8.8|10.03|8.83|9.94|8.74|0
1723637700000|2024-08-14 12:15:00|9.99|8.79|10.01|8.81|10.01|8.81|9.92|8.72|0
1723638000000|2024-08-14 12:20:00|10.02|8.82|9.95|8.75|10.09|8.89|9.94|8.74|0
1723638300000|2024-08-14 12:25:00|9.94|8.74|9.82|8.62|9.96|8.76|9.79|8.59|0
1723638600000|2024-08-14 12:30:00|9.77|8.57|9.72|8.52|10.47|9.27|9.38|8.18|0
1723638900000|2024-08-14 12:35:00|9.69|8.49|9.05|7.85|9.89|8.69|8.98|7.78|0
1723639200000|2024-08-14 12:40:00|9.07|7.87|8.91|7.71|9.3|8.1|8.91|7.71|0
1723639500000|2024-08-14 12:45:00|8.9|7.7|8.91|7.71|8.97|7.77|8.85|7.65|0
1723639800000|2024-08-14 12:50:00|8.9|7.7|8.97|7.77|9.16|7.96|8.9|7.7|0
1723640100000|2024-08-14 12:55:00|8.98|7.78|8.92|7.72|9.02|7.82|8.9|7.7|0
1723640400000|2024-08-14 13:00:00|8.93|7.73|8.89|7.69|8.97|7.77|8.85|7.65|0
1723640700000|2024-08-14 13:05:00|8.91|7.71|8.93|7.73|9.03|7.83|8.84|7.64|0
1723641000000|2024-08-14 13:10:00|8.94|7.74|8.98|7.78|9|7.8|8.89|7.69|0
1723641300000|2024-08-14 13:15:00|8.97|7.77|8.96|7.76|9.06|7.86|8.95|7.75|0
1723641600000|2024-08-14 13:20:00|8.94|7.74|8.88|7.68|8.99|7.79|8.88|7.68|0
1723641900000|2024-08-14 13:25:00|8.86|7.66|8.97|7.77|9.1|7.9|8.86|7.66|0
1723642200000|2024-08-14 13:30:00|8.94|7.74|9.22|8.02|9.24|8.04|8.8|7.6|0
1723642500000|2024-08-14 13:35:00|9.24|8.04|9.06|7.86|9.37|8.17|9.04|7.84|0
1723642800000|2024-08-14 13:40:00|9.07|7.87|9.49|8.29|9.55|8.35|9.06|7.86|0
1723643100000|2024-08-14 13:45:00|9.45|8.25|8.85|7.65|9.53|8.33|8.81|7.61|0
1723643400000|2024-08-14 13:50:00|8.81|7.61|8.96|7.76|8.98|7.78|8.72|7.52|0
1723643700000|2024-08-14 13:55:00|8.94|7.74|8.86|7.66|9.06|7.86|8.81|7.61|0
1723644000000|2024-08-14 14:00:00|8.89|7.69|8.77|7.57|8.98|7.78|8.76|7.56|0
1723644300000|2024-08-14 14:05:00|8.75|7.55|8.82|7.62|9|7.8|8.74|7.54|0
1723644600000|2024-08-14 14:10:00|8.81|7.61|8.99|7.79|9.12|7.92|8.8|7.6|0
1723644900000|2024-08-14 14:15:00|8.98|7.78|8.87|7.67|9.05|7.85|8.82|7.62|0
1723645200000|2024-08-14 14:20:00|8.84|7.64|8.69|7.49|8.92|7.72|8.64|7.44|0
1723645500000|2024-08-14 14:25:00|8.66|7.46|8.68|7.48|8.89|7.69|8.63|7.43|0
1723645800000|2024-08-14 14:30:00|8.69|7.49|9.41|8.21|9.42|8.22|8.65|7.45|0
1723646100000|2024-08-14 14:35:00|9.38|8.18|9.08|7.88|9.44|8.24|9.03|7.83|0
1723646400000|2024-08-14 14:40:00|9.07|7.87|8.81|7.61|9.12|7.92|8.72|7.52|0
1723646700000|2024-08-14 14:45:00|8.78|7.58|8.51|7.31|8.84|7.64|8.51|7.31|0
1723647000000|2024-08-14 14:50:00|8.52|7.32|8.41|7.21|8.61|7.41|8.41|7.21|0
1723647300000|2024-08-14 14:55:00|8.46|7.26|8.33|7.13|8.46|7.26|8.3|7.1|0
1723647600000|2024-08-14 15:00:00|8.32|7.12|7.83|6.63|8.43|7.23|7.82|6.62|0
1723647900000|2024-08-14 15:05:00|7.81|6.61|8.08|6.88|8.21|7.01|7.8|6.6|0
1723648200000|2024-08-14 15:10:00|8.07|6.87|7.93|6.73|8.07|6.87|7.92|6.72|0
1723648500000|2024-08-14 15:15:00|7.94|6.74|7.94|6.74|8.01|6.81|7.91|6.71|0
1723648800000|2024-08-14 15:20:00|7.93|6.73|7.93|6.73|7.97|6.77|7.87|6.67|0
1723649100000|2024-08-14 15:25:00|7.92|6.72|7.77|6.57|7.92|6.72|7.77|6.57|0
1723649400000|2024-08-14 15:30:00|7.75|6.55|7.55|6.35|7.76|6.56|7.45|6.25|0
1723649700000|2024-08-14 15:35:00|7.54|6.34|7.45|6.25|7.58|6.38|7.43|6.23|0
1723650000000|2024-08-14 15:40:00|7.44|6.24|7.62|6.42|7.62|6.42|7.41|6.21|0
1723650300000|2024-08-14 15:45:00|7.61|6.41|7.49|6.29|7.62|6.42|7.42|6.22|0
1723650600000|2024-08-14 15:50:00|7.51|6.31|7.33|6.13|7.51|6.31|7.3|6.1|0
1723650900000|2024-08-14 15:55:00|7.32|6.12|7.16|5.96|7.32|6.12|7.14|5.94|0
1723651200000|2024-08-14 16:00:00|7.17|5.97|7.15|5.95|7.23|6.03|7.14|5.94|0
1723651500000|2024-08-14 16:05:00|7.14|5.94|7.2|6|7.2|6|7.08|5.88|0
1723651800000|2024-08-14 16:10:00|7.19|5.99|7.22|6.02|7.28|6.08|7.13|5.93|0
1723652100000|2024-08-14 16:15:00|7.23|6.03|7.49|6.29|7.54|6.34|7.19|5.99|0
1723652400000|2024-08-14 16:20:00|7.48|6.28|7.92|6.72|8|6.8|7.38|6.18|0
1723652700000|2024-08-14 16:25:00|7.91|6.71|8.23|7.03|8.31|7.11|7.89|6.69|0
1723653000000|2024-08-14 16:30:00|8.22|7.02|8.17|6.97|8.32|7.12|8.09|6.89|0
1723653300000|2024-08-14 16:35:00|8.15|6.95|8.07|6.87|8.23|7.03|8.04|6.84|0
1723653600000|2024-08-14 16:40:00|8.05|6.85|8.49|7.29|8.5|7.3|7.98|6.78|0
1723653900000|2024-08-14 16:45:00|8.5|7.3|8.4|7.2|8.58|7.38|8.33|7.13|0
1723654200000|2024-08-14 16:50:00|8.39|7.19|8.07|6.87|8.39|7.19|8.06|6.86|0
1723654500000|2024-08-14 16:55:00|8.06|6.86|8.04|6.84|8.16|6.96|8.01|6.81|0
1723654800000|2024-08-14 17:00:00|8.06|6.86|8.13|6.93|8.18|6.98|8.06|6.86|0
1723655100000|2024-08-14 17:05:00|8.14|6.94|7.99|6.79|8.14|6.94|7.86|6.66|0
1723655400000|2024-08-14 17:10:00|7.98|6.78|8.08|6.88|8.27|7.07|7.97|6.77|0
1723655700000|2024-08-14 17:15:00|8.09|6.89|8.01|6.81|8.1|6.9|7.96|6.76|0
1723656000000|2024-08-14 17:20:00|8|6.8|8.02|6.82|8.14|6.94|7.97|6.77|0
1723656300000|2024-08-14 17:25:00|8.03|6.83|7.98|6.78|8.18|6.98|7.97|6.77|0
1723656600000|2024-08-14 17:30:00|7.97|6.77|7.9|6.7|8.05|6.85|7.85|6.65|0
1723656900000|2024-08-14 17:35:00|7.91|6.71|7.98|6.78|8.03|6.83|7.82|6.62|0
1723657200000|2024-08-14 17:40:00|7.95|6.75|7.94|6.74|8.1|6.9|7.91|6.71|0
1723657500000|2024-08-14 17:45:00|7.97|6.77|7.88|6.68|7.98|6.78|7.87|6.67|0
1723657800000|2024-08-14 17:50:00|7.9|6.7|7.67|6.47|8.01|6.81|7.64|6.44|0
1723658100000|2024-08-14 17:55:00|7.68|6.48|7.75|6.55|7.75|6.55|7.64|6.44|0
1723658400000|2024-08-14 18:00:00|7.76|6.56|7.88|6.68|8|6.8|7.76|6.56|0
1723658700000|2024-08-14 18:05:00|7.85|6.65|7.85|6.65|7.91|6.71|7.79|6.59|0
1723659000000|2024-08-14 18:10:00|7.88|6.68|7.86|6.66|7.9|6.7|7.8|6.6|0
1723659300000|2024-08-14 18:15:00|7.87|6.67|7.85|6.65|7.9|6.7|7.79|6.59|0
1723659600000|2024-08-14 18:20:00|7.87|6.67|7.75|6.55|7.87|6.67|7.69|6.49|0
1723659900000|2024-08-14 18:25:00|7.73|6.53|7.7|6.5|7.78|6.58|7.7|6.5|0
1723660200000|2024-08-14 18:30:00|7.74|6.54|7.67|6.47|7.74|6.54|7.63|6.43|0
1723660500000|2024-08-14 18:35:00|7.65|6.45|7.65|6.45|7.74|6.54|7.57|6.37|0
1723660800000|2024-08-14 18:40:00|7.63|6.43|7.71|6.51|7.71|6.51|7.57|6.37|0
1723661100000|2024-08-14 18:45:00|7.73|6.53|7.6|6.4|7.73|6.53|7.52|6.32|0
1723661400000|2024-08-14 18:50:00|7.61|6.41|7.49|6.29|7.61|6.41|7.46|6.26|0
1723661700000|2024-08-14 18:55:00|7.48|6.28|7.31|6.11|7.48|6.28|7.3|6.1|0
1723662000000|2024-08-14 19:00:00|7.34|6.14|7.4|6.2|7.46|6.26|7.33|6.13|0
1723662300000|2024-08-14 19:05:00|7.39|6.19|7.44|6.24|7.44|6.24|7.3|6.1|0
1723662600000|2024-08-14 19:10:00|7.43|6.23|7.66|6.46|7.68|6.48|7.26|6.06|0
1723662900000|2024-08-14 19:15:00|7.65|6.45|7.6|6.4|7.7|6.5|7.45|6.25|0
1723663200000|2024-08-14 19:20:00|7.61|6.41|7.57|6.37|7.67|6.47|7.54|6.34|0
1723663500000|2024-08-14 19:25:00|7.56|6.36|7.62|6.42|7.62|6.42|7.53|6.33|0
1723663800000|2024-08-14 19:30:00|7.6|6.4|7.73|6.53|7.73|6.53|7.57|6.37|0
1723664100000|2024-08-14 19:35:00|7.67|6.47|7.58|6.38|7.75|6.55|7.58|6.38|0
1723664400000|2024-08-14 19:40:00|7.57|6.37|7.48|6.28|7.63|6.43|7.46|6.26|0
1723664700000|2024-08-14 19:45:00|7.49|6.29|7.25|6.05|7.57|6.37|7.23|6.03|0
1723665000000|2024-08-14 19:50:00|7.16|5.96|6.92|5.72|7.38|6.18|6.9|5.7|0
1723665300000|2024-08-14 19:55:00|6.9|5.7|7.05|5.85|7.05|5.85|6.76|5.56|0
1723665600000|2024-08-14 20:00:00|7.07|5.87|6.94|5.74|7.07|5.87|6.92|5.72|0
1723665900000|2024-08-14 20:05:00|6.95|5.75|6.81|5.61|6.95|5.75|6.8|5.6|0
1723666200000|2024-08-14 20:10:00|6.8|5.6|6.75|5.55|6.81|5.61|6.74|5.54|0
1723666500000|2024-08-14 20:15:00|6.95|5.35|6.97|5.37|6.98|5.38|6.92|5.32|0
1723666800000|2024-08-14 20:20:00|6.96|5.36|6.99|5.39|7.01|5.41|6.96|5.36|0
1723667100000|2024-08-14 20:25:00|6.98|5.38|6.99|5.39|7|5.4|6.98|5.38|0
1723667400000|2024-08-14 20:30:00|7|5.4|7.05|5.45|7.06|5.46|6.98|5.38|0
1723667700000|2024-08-14 20:35:00|7.06|5.46|7.05|5.45|7.07|5.47|7.03|5.43|0
1723668000000|2024-08-14 20:40:00|7.04|5.44|7.04|5.44|7.05|5.45|7.02|5.42|0
1723668300000|2024-08-14 20:45:00|7.03|5.43|7.03|5.43|7.04|5.44|7.02|5.42|0
1723668600000|2024-08-14 20:50:00|7.04|5.44|7.02|5.42|7.06|5.46|7.02|5.42|0
1723668900000|2024-08-14 20:55:00|7.04|5.44|7.06|5.46|7.07|5.47|7.04|5.44|0
1723669200000|2024-08-14 21:00:00|7.05|5.45|7.04|5.44|7.06|5.46|7.03|5.43|0
1723669500000|2024-08-14 21:05:00|7.03|5.43|7.02|5.42|7.03|5.43|7|5.4|0
1723669800000|2024-08-14 21:10:00|6.97|5.37|7.02|5.42|7.02|5.42|6.97|5.37|0
1723670100000|2024-08-14 21:15:00|7.03|5.43|7.04|5.44|7.05|5.45|7.03|5.43|0
1723670400000|2024-08-14 21:20:00|7.05|5.45|7.05|5.45|7.05|5.45|7.05|5.45|0
1723671600000|2024-08-14 21:40:00|7.04|5.44|7.04|5.44|7.04|5.44|7.04|5.44|0
1723671900000|2024-08-14 21:45:00|7.03|5.43|7.02|5.42|7.04|5.44|7.02|5.42|0
1723672200000|2024-08-14 21:50:00|7.03|5.43|7.01|5.41|7.03|5.43|7|5.4|0
1723672500000|2024-08-14 21:55:00|7|5.4|7|5.4|7.02|5.42|6.99|5.39|0
1723672800000|2024-08-14 22:00:00|7.04|5.44|7.03|5.43|7.09|5.49|6.99|5.39|0
1723673100000|2024-08-14 22:05:00|7.02|5.42|7.04|5.44|7.07|5.47|7.01|5.41|0
1723673400000|2024-08-14 22:10:00|7.03|5.43|7.05|5.45|7.05|5.45|7|5.4|0
1723673700000|2024-08-14 22:15:00|7.04|5.44|7.04|5.44|7.09|5.49|7.03|5.43|0
1723674000000|2024-08-14 22:20:00|7.05|5.45|7.11|5.51|7.12|5.52|7.05|5.45|0
1723674300000|2024-08-14 22:25:00|7.12|5.52|7.17|5.57|7.2|5.6|7.12|5.52|0
1723674600000|2024-08-14 22:30:00|7.16|5.56|7.14|5.54|7.16|5.56|7.14|5.54|0
1723674900000|2024-08-14 22:35:00|7.15|5.55|7.13|5.53|7.16|5.56|7.11|5.51|0
1723675200000|2024-08-14 22:40:00|7.12|5.52|7.14|5.54|7.14|5.54|7.08|5.48|0
1723675500000|2024-08-14 22:45:00|7.13|5.53|7.11|5.51|7.14|5.54|7.1|5.5|0
1723675800000|2024-08-14 22:50:00|7.1|5.5|7.11|5.51|7.12|5.52|7.07|5.47|0
1723676100000|2024-08-14 22:55:00|7.1|5.5|7.11|5.51|7.12|5.52|7.09|5.49|0
1723676400000|2024-08-14 23:00:00|7.1|5.5|7.03|5.43|7.1|5.5|7.03|5.43|0
1723676700000|2024-08-14 23:05:00|7.02|5.42|7.02|5.42|7.03|5.43|7|5.4|0
1723677000000|2024-08-14 23:10:00|7.03|5.43|7.03|5.43|7.03|5.43|7.02|5.42|0
1723677300000|2024-08-14 23:15:00|7.04|5.44|7.06|5.46|7.07|5.47|7.02|5.42|0
1723677600000|2024-08-14 23:20:00|7.07|5.47|7.06|5.46|7.07|5.47|7.05|5.45|0
1723677900000|2024-08-14 23:25:00|7.07|5.47|7.08|5.48|7.09|5.49|7.07|5.47|0
1723678200000|2024-08-14 23:30:00|7.09|5.49|7.19|5.59|7.23|5.63|7.09|5.49|0
1723678500000|2024-08-14 23:35:00|7.18|5.58|7.18|5.58|7.2|5.6|7.16|5.56|0
1723678800000|2024-08-14 23:40:00|7.19|5.59|7.18|5.58|7.2|5.6|7.17|5.57|0
1723679100000|2024-08-14 23:45:00|7.19|5.59|7.25|5.65|7.3|5.7|7.19|5.59|0
1723679400000|2024-08-14 23:50:00|7.24|5.64|7.24|5.64|7.27|5.67|7.24|5.64|0
1723679700000|2024-08-14 23:55:00|7.25|5.65|7.23|5.63|7.25|5.65|7.19|5.59|0
1723680000000|2024-08-15 00:00:00|7.21|5.61|7.22|5.62|7.22|5.62|7.14|5.54|0
1723680300000|2024-08-15 00:05:00|7.23|5.63|7.15|5.55|7.23|5.63|7.12|5.52|0
1723680600000|2024-08-15 00:10:00|7.14|5.54|7.12|5.52|7.16|5.56|7.1|5.5|0
1723680900000|2024-08-15 00:15:00|6.92|5.72|6.88|5.68|6.95|5.75|6.87|5.67|0
1723681200000|2024-08-15 00:20:00|6.87|5.67|7.13|5.93|7.31|6.11|6.86|5.66|0
1723681500000|2024-08-15 00:25:00|7.12|5.92|7.19|5.99|7.21|6.01|7.12|5.92|0
1723681800000|2024-08-15 00:30:00|7.2|6|7.13|5.93|7.22|6.02|7.13|5.93|0
1723682100000|2024-08-15 00:35:00|7.14|5.94|7.07|5.87|7.14|5.94|7.07|5.87|0
1723682400000|2024-08-15 00:40:00|7.08|5.88|7.11|5.91|7.12|5.92|7.06|5.86|0
1723682700000|2024-08-15 00:45:00|7.12|5.92|7.08|5.88|7.12|5.92|7.04|5.84|0
1723683000000|2024-08-15 00:50:00|7.07|5.87|6.99|5.79|7.08|5.88|6.98|5.78|0
1723683300000|2024-08-15 00:55:00|7|5.8|7.04|5.84|7.05|5.85|6.99|5.79|0
1723683600000|2024-08-15 01:00:00|7.03|5.83|7.02|5.82|7.08|5.88|7.02|5.82|0
1723683900000|2024-08-15 01:05:00|7.03|5.83|7.01|5.81|7.03|5.83|6.94|5.74|0
1723684200000|2024-08-15 01:10:00|7.02|5.82|7.02|5.82|7.03|5.83|6.97|5.77|0
1723684500000|2024-08-15 01:15:00|7.03|5.83|7.05|5.85|7.06|5.86|7|5.8|0
1723684800000|2024-08-15 01:20:00|7.03|5.83|7.03|5.83|7.05|5.85|7.01|5.81|0
1723685100000|2024-08-15 01:25:00|7.02|5.82|7.07|5.87|7.11|5.91|7.02|5.82|0
1723685400000|2024-08-15 01:30:00|7.08|5.88|7.04|5.84|7.09|5.89|7.01|5.81|0
1723685700000|2024-08-15 01:35:00|7.05|5.85|7.01|5.81|7.09|5.89|7.01|5.81|0
1723686000000|2024-08-15 01:40:00|7.02|5.82|6.96|5.76|7.02|5.82|6.94|5.74|0
1723686300000|2024-08-15 01:45:00|6.95|5.75|6.95|5.75|6.98|5.78|6.94|5.74|0
1723686600000|2024-08-15 01:50:00|6.94|5.74|6.97|5.77|7.01|5.81|6.94|5.74|0
1723686900000|2024-08-15 01:55:00|6.98|5.78|6.95|5.75|6.99|5.79|6.95|5.75|0
1723687200000|2024-08-15 02:00:00|6.94|5.74|6.97|5.77|7|5.8|6.94|5.74|0
1723687500000|2024-08-15 02:05:00|6.96|5.76|6.93|5.73|6.96|5.76|6.91|5.71|0
1723687800000|2024-08-15 02:10:00|6.92|5.72|6.82|5.62|6.92|5.72|6.82|5.62|0
1723688100000|2024-08-15 02:15:00|6.84|5.64|6.84|5.64|6.87|5.67|6.83|5.63|0
1723688400000|2024-08-15 02:20:00|6.83|5.63|6.83|5.63|6.86|5.66|6.83|5.63|0
1723688700000|2024-08-15 02:25:00|6.82|5.62|6.81|5.61|6.85|5.65|6.81|5.61|0
1723689000000|2024-08-15 02:30:00|6.82|5.62|6.83|5.63|6.86|5.66|6.8|5.6|0
1723689300000|2024-08-15 02:35:00|6.82|5.62|6.74|5.54|6.82|5.62|6.73|5.53|0
1723689600000|2024-08-15 02:40:00|6.75|5.55|6.74|5.54|6.76|5.56|6.72|5.52|0
1723689900000|2024-08-15 02:45:00|6.75|5.55|6.74|5.54|6.76|5.56|6.74|5.54|0
1723690200000|2024-08-15 02:50:00|6.73|5.53|6.73|5.53|6.74|5.54|6.71|5.51|0
1723690500000|2024-08-15 02:55:00|6.74|5.54|6.74|5.54|6.75|5.55|6.72|5.52|0
1723690800000|2024-08-15 03:00:00|6.73|5.53|6.76|5.56|6.76|5.56|6.72|5.52|0
1723691100000|2024-08-15 03:05:00|6.75|5.55|6.79|5.59|6.79|5.59|6.73|5.53|0
1723691400000|2024-08-15 03:10:00|6.8|5.6|6.77|5.57|6.8|5.6|6.77|5.57|0
1723691700000|2024-08-15 03:15:00|6.78|5.58|6.76|5.56|6.79|5.59|6.76|5.56|0
1723692000000|2024-08-15 03:20:00|6.77|5.57|6.78|5.58|6.8|5.6|6.77|5.57|0
1723692300000|2024-08-15 03:25:00|6.79|5.59|6.8|5.6|6.82|5.62|6.78|5.58|0
1723692600000|2024-08-15 03:30:00|6.79|5.59|6.74|5.54|6.8|5.6|6.72|5.52|0
1723692900000|2024-08-15 03:35:00|6.75|5.55|6.71|5.51|6.75|5.55|6.7|5.5|0
1723693200000|2024-08-15 03:40:00|6.7|5.5|6.73|5.53|6.74|5.54|6.7|5.5|0
1723693500000|2024-08-15 03:45:00|6.72|5.52|6.73|5.53|6.75|5.55|6.72|5.52|0
1723693800000|2024-08-15 03:50:00|6.74|5.54|6.74|5.54|6.75|5.55|6.73|5.53|0
1723694100000|2024-08-15 03:55:00|6.73|5.53|6.73|5.53|6.74|5.54|6.72|5.52|0
1723694400000|2024-08-15 04:00:00|6.74|5.54|6.73|5.53|6.74|5.54|6.71|5.51|0
1723694700000|2024-08-15 04:05:00|6.72|5.52|6.71|5.51|6.72|5.52|6.7|5.5|0
1723695000000|2024-08-15 04:10:00|6.7|5.5|6.71|5.51|6.73|5.53|6.7|5.5|0
1723695300000|2024-08-15 04:15:00|6.7|5.5|6.7|5.5|6.72|5.52|6.7|5.5|0
1723695600000|2024-08-15 04:20:00|6.69|5.49|6.69|5.49|6.7|5.5|6.68|5.48|0
1723695900000|2024-08-15 04:25:00|6.68|5.48|6.69|5.49|6.7|5.5|6.68|5.48|0
1723696200000|2024-08-15 04:30:00|6.68|5.48|6.69|5.49|6.7|5.5|6.68|5.48|0
1723696500000|2024-08-15 04:35:00|6.7|5.5|6.72|5.52|6.73|5.53|6.7|5.5|0
1723696800000|2024-08-15 04:40:00|6.71|5.51|6.73|5.53|6.74|5.54|6.7|5.5|0
1723697100000|2024-08-15 04:45:00|6.74|5.54|6.74|5.54|6.75|5.55|6.73|5.53|0
1723697400000|2024-08-15 04:50:00|6.75|5.55|6.72|5.52|6.75|5.55|6.72|5.52|0
1723697700000|2024-08-15 04:55:00|6.71|5.51|6.73|5.53|6.73|5.53|6.71|5.51|0
1723698000000|2024-08-15 05:00:00|6.74|5.54|6.79|5.59|6.8|5.6|6.74|5.54|0
1723698300000|2024-08-15 05:05:00|6.8|5.6|6.78|5.58|6.81|5.61|6.76|5.56|0
1723698600000|2024-08-15 05:10:00|6.77|5.57|6.8|5.6|6.8|5.6|6.77|5.57|0
1723698900000|2024-08-15 05:15:00|6.81|5.61|6.8|5.6|6.83|5.63|6.79|5.59|0
1723699200000|2024-08-15 05:20:00|6.81|5.61|6.92|5.72|6.98|5.78|6.81|5.61|0
1723699500000|2024-08-15 05:25:00|6.91|5.71|6.92|5.72|6.93|5.73|6.89|5.69|0
1723699800000|2024-08-15 05:30:00|6.93|5.73|6.9|5.7|6.94|5.74|6.88|5.68|0
1723700100000|2024-08-15 05:35:00|6.89|5.69|6.86|5.66|6.91|5.71|6.85|5.65|0
1723700400000|2024-08-15 05:40:00|6.87|5.67|6.93|5.73|6.94|5.74|6.87|5.67|0
1723700700000|2024-08-15 05:45:00|6.94|5.74|6.95|5.75|6.98|5.78|6.92|5.72|0
1723701000000|2024-08-15 05:50:00|6.96|5.76|6.92|5.72|7|5.8|6.89|5.69|0
1723701300000|2024-08-15 05:55:00|6.91|5.71|6.89|5.69|6.93|5.73|6.87|5.67|0
1723701600000|2024-08-15 06:00:00|6.9|5.7|6.93|5.73|6.96|5.76|6.89|5.69|0
1723701900000|2024-08-15 06:05:00|6.92|5.72|6.93|5.73|6.94|5.74|6.89|5.69|0
1723702200000|2024-08-15 06:10:00|6.94|5.74|6.89|5.69|6.95|5.75|6.89|5.69|0
1723702500000|2024-08-15 06:15:00|6.9|5.7|6.99|5.79|7.18|5.98|6.89|5.69|0
1723702800000|2024-08-15 06:20:00|7|5.8|7.12|5.92|7.16|5.96|7|5.8|0
1723703100000|2024-08-15 06:25:00|7.11|5.91|7.1|5.9|7.13|5.93|7.07|5.87|0
1723703400000|2024-08-15 06:30:00|7.12|5.92|7.03|5.83|7.12|5.92|7.03|5.83|0
1723703700000|2024-08-15 06:35:00|7.04|5.84|6.95|5.75|7.04|5.84|6.92|5.72|0
1723704000000|2024-08-15 06:40:00|6.96|5.76|6.94|5.74|6.97|5.77|6.93|5.73|0
1723704300000|2024-08-15 06:45:00|6.93|5.73|6.97|5.77|6.98|5.78|6.93|5.73|0
1723704600000|2024-08-15 06:50:00|6.96|5.76|6.93|5.73|6.97|5.77|6.9|5.7|0
1723704900000|2024-08-15 06:55:00|6.92|5.72|6.9|5.7|6.93|5.73|6.9|5.7|0
1723705200000|2024-08-15 07:00:00|6.92|5.72|6.96|5.76|7|5.8|6.92|5.72|0
1723705500000|2024-08-15 07:05:00|6.95|5.75|6.9|5.7|6.98|5.78|6.88|5.68|0
1723705800000|2024-08-15 07:10:00|6.91|5.71|6.87|5.67|6.99|5.79|6.87|5.67|0
1723706100000|2024-08-15 07:15:00|6.88|5.68|6.92|5.72|6.93|5.73|6.84|5.64|0
1723706400000|2024-08-15 07:20:00|6.93|5.73|6.84|5.64|6.96|5.76|6.84|5.64|0
1723706700000|2024-08-15 07:25:00|6.83|5.63|6.78|5.58|6.85|5.65|6.78|5.58|0
1723707000000|2024-08-15 07:30:00|6.79|5.59|6.81|5.61|6.82|5.62|6.77|5.57|0
1723707300000|2024-08-15 07:35:00|6.82|5.62|6.78|5.58|6.93|5.73|6.77|5.57|0
1723707600000|2024-08-15 07:40:00|6.8|5.6|6.84|5.64|6.85|5.65|6.79|5.59|0
1723707900000|2024-08-15 07:45:00|6.83|5.63|6.78|5.58|6.83|5.63|6.76|5.56|0
1723708200000|2024-08-15 07:50:00|6.79|5.59|6.76|5.56|6.79|5.59|6.75|5.55|0
1723708500000|2024-08-15 07:55:00|6.77|5.57|6.72|5.52|6.78|5.58|6.71|5.51|0
1723708800000|2024-08-15 08:00:00|6.71|5.51|6.75|5.55|6.76|5.56|6.71|5.51|0
1723709100000|2024-08-15 08:05:00|6.76|5.56|6.8|5.6|6.81|5.61|6.72|5.52|0
1723709400000|2024-08-15 08:10:00|6.81|5.61|6.86|5.66|6.88|5.68|6.8|5.6|0
1723709700000|2024-08-15 08:15:00|6.87|5.67|6.89|5.69|6.89|5.69|6.82|5.62|0
1723710000000|2024-08-15 08:20:00|6.88|5.68|6.92|5.72|6.94|5.74|6.85|5.65|0
1723710300000|2024-08-15 08:25:00|6.91|5.71|6.99|5.79|6.99|5.79|6.9|5.7|0
1723710600000|2024-08-15 08:30:00|6.98|5.78|7.15|5.95|7.15|5.95|6.97|5.77|0
1723710900000|2024-08-15 08:35:00|7.14|5.94|7.1|5.9|7.15|5.95|7.09|5.89|0
1723711200000|2024-08-15 08:40:00|7.09|5.89|7.04|5.84|7.09|5.89|6.83|5.63|0
1723711500000|2024-08-15 08:45:00|7.03|5.83|7.02|5.82|7.03|5.83|6.98|5.78|0
1723711800000|2024-08-15 08:50:00|7.03|5.83|7.02|5.82|7.05|5.85|7|5.8|0
1723712100000|2024-08-15 08:55:00|7.01|5.81|7.02|5.82|7.04|5.84|6.97|5.77|0
1723712400000|2024-08-15 09:00:00|7.03|5.83|7.01|5.81|7.03|5.83|6.98|5.78|0
1723712700000|2024-08-15 09:05:00|7|5.8|7.01|5.81|7.05|5.85|7|5.8|0
1723713000000|2024-08-15 09:10:00|7|5.8|6.95|5.75|7|5.8|6.94|5.74|0
1723713300000|2024-08-15 09:15:00|6.96|5.76|6.97|5.77|6.99|5.79|6.95|5.75|0
1723713600000|2024-08-15 09:20:00|6.96|5.76|6.96|5.76|6.96|5.76|6.92|5.72|0
1723713900000|2024-08-15 09:25:00|6.95|5.75|6.93|5.73|6.98|5.78|6.92|5.72|0
1723714200000|2024-08-15 09:30:00|6.91|5.71|6.9|5.7|6.94|5.74|6.88|5.68|0
1723714500000|2024-08-15 09:35:00|6.89|5.69|6.94|5.74|6.94|5.74|6.89|5.69|0
1723714800000|2024-08-15 09:40:00|6.93|5.73|6.97|5.77|6.97|5.77|6.92|5.72|0
1723715100000|2024-08-15 09:45:00|6.96|5.76|6.91|5.71|6.97|5.77|6.9|5.7|0
1723715400000|2024-08-15 09:50:00|6.9|5.7|6.91|5.71|6.92|5.72|6.89|5.69|0
1723715700000|2024-08-15 09:55:00|6.89|5.69|6.89|5.69|6.91|5.71|6.88|5.68|0
1723716000000|2024-08-15 10:00:00|6.88|5.68|6.86|5.66|6.9|5.7|6.84|5.64|0
1723716300000|2024-08-15 10:05:00|6.87|5.67|6.9|5.7|6.91|5.71|6.86|5.66|0
1723716600000|2024-08-15 10:10:00|6.89|5.69|6.95|5.75|6.95|5.75|6.88|5.68|0
1723716900000|2024-08-15 10:15:00|6.96|5.76|7.01|5.81|7.02|5.82|6.92|5.72|0
1723717200000|2024-08-15 10:20:00|7.02|5.82|7.09|5.89|7.1|5.9|7.01|5.81|0
1723717500000|2024-08-15 10:25:00|7.1|5.9|7.07|5.87|7.1|5.9|7.04|5.84|0
1723717800000|2024-08-15 10:30:00|7.08|5.88|7.02|5.82|7.1|5.9|7.02|5.82|0
1723718100000|2024-08-15 10:35:00|7.03|5.83|7.06|5.86|7.06|5.86|7|5.8|0
1723718400000|2024-08-15 10:40:00|7.05|5.85|7.11|5.91|7.13|5.93|7.04|5.84|0
1723718700000|2024-08-15 10:45:00|7.12|5.92|7.12|5.92|7.13|5.93|7.09|5.89|0
1723719000000|2024-08-15 10:50:00|7.13|5.93|7.1|5.9|7.16|5.96|7.09|5.89|0
1723719300000|2024-08-15 10:55:00|7.09|5.89|7.23|6.03|7.23|6.03|7.08|5.88|0
1723719600000|2024-08-15 11:00:00|7.22|6.02|7.06|5.86|7.37|6.17|7.05|5.85|0
1723719900000|2024-08-15 11:05:00|7.07|5.87|7.02|5.82|7.08|5.88|7.01|5.81|0
1723720200000|2024-08-15 11:10:00|7.03|5.83|7|5.8|7.05|5.85|6.99|5.79|0
1723720500000|2024-08-15 11:15:00|6.99|5.79|6.82|5.62|6.99|5.79|6.81|5.61|0
1723720800000|2024-08-15 11:20:00|6.83|5.63|6.77|5.57|6.83|5.63|6.75|5.55|0
1723721100000|2024-08-15 11:25:00|6.76|5.56|6.77|5.57|6.79|5.59|6.74|5.54|0
1723721400000|2024-08-15 11:30:00|6.76|5.56|6.73|5.53|6.78|5.58|6.68|5.48|0
1723721700000|2024-08-15 11:35:00|6.72|5.52|6.73|5.53|6.8|5.6|6.71|5.51|0
1723722000000|2024-08-15 11:40:00|6.72|5.52|6.71|5.51|6.75|5.55|6.7|5.5|0
1723722300000|2024-08-15 11:45:00|6.72|5.52|6.7|5.5|6.73|5.53|6.68|5.48|0
1723722600000|2024-08-15 11:50:00|6.71|5.51|6.77|5.57|6.78|5.58|6.68|5.48|0
1723722900000|2024-08-15 11:55:00|6.76|5.56|6.74|5.54|6.76|5.56|6.72|5.52|0
1723723200000|2024-08-15 12:00:00|6.72|5.52|6.75|5.55|6.77|5.57|6.72|5.52|0
1723723500000|2024-08-15 12:05:00|6.74|5.54|6.74|5.54|6.76|5.56|6.71|5.51|0
1723723800000|2024-08-15 12:10:00|6.73|5.53|6.7|5.5|6.75|5.55|6.69|5.49|0
1723724100000|2024-08-15 12:15:00|6.71|5.51|6.66|5.46|6.71|5.51|6.66|5.46|0
1723724400000|2024-08-15 12:20:00|6.65|5.45|6.67|5.47|6.71|5.51|6.62|5.42|0
1723724700000|2024-08-15 12:25:00|6.68|5.48|6.68|5.48|6.8|5.6|6.67|5.47|0
1723725000000|2024-08-15 12:30:00|6.42|5.22|6.13|4.93|6.82|5.62|6.06|4.86|0
1723725300000|2024-08-15 12:35:00|6.16|4.96|5.67|4.47|6.21|5.01|5.64|4.44|0
1723725600000|2024-08-15 12:40:00|5.66|4.46|5.68|4.48|5.75|4.55|5.66|4.46|0
1723725900000|2024-08-15 12:45:00|5.67|4.47|5.46|4.26|5.72|4.52|5.46|4.26|0
1723726200000|2024-08-15 12:50:00|5.45|4.25|5.42|4.22|5.49|4.29|5.29|4.09|0
1723726500000|2024-08-15 12:55:00|5.41|4.21|5.65|4.45|5.71|4.51|5.38|4.18|0
1723726800000|2024-08-15 13:00:00|5.64|4.44|5.58|4.38|5.69|4.49|5.56|4.36|0
1723727100000|2024-08-15 13:05:00|5.6|4.4|5.72|4.52|5.73|4.53|5.57|4.37|0
1723727400000|2024-08-15 13:10:00|5.71|4.51|5.64|4.44|5.76|4.56|5.63|4.43|0
1723727700000|2024-08-15 13:15:00|5.63|4.43|5.72|4.52|5.75|4.55|5.63|4.43|0
1723728000000|2024-08-15 13:20:00|5.69|4.49|5.69|4.49|5.77|4.57|5.69|4.49|0
1723728300000|2024-08-15 13:25:00|5.7|4.5|5.52|4.32|5.71|4.51|5.5|4.3|0
1723728600000|2024-08-15 13:30:00|5.51|4.31|5.42|4.22|5.56|4.36|5.35|4.15|0
1723728900000|2024-08-15 13:35:00|5.41|4.21|5.44|4.24|5.48|4.28|5.32|4.12|0
1723729200000|2024-08-15 13:40:00|5.42|4.22|5.58|4.38|5.65|4.45|5.4|4.2|0
1723729500000|2024-08-15 13:45:00|5.57|4.37|5.45|4.25|5.64|4.44|5.45|4.25|0
1723729800000|2024-08-15 13:50:00|5.43|4.23|5.43|4.23|5.51|4.31|5.39|4.19|0
1723730100000|2024-08-15 13:55:00|5.52|4.32|5.25|4.05|5.52|4.32|5.22|4.02|0
1723730400000|2024-08-15 14:00:00|5.24|4.04|5.43|4.23|5.46|4.26|5.14|3.94|0
1723730700000|2024-08-15 14:05:00|5.45|4.25|5.44|4.24|5.56|4.36|5.41|4.21|0
1723731000000|2024-08-15 14:10:00|5.43|4.23|5.27|4.07|5.48|4.28|5.25|4.05|0
1723731300000|2024-08-15 14:15:00|5.25|4.05|5.2|4|5.32|4.12|5.2|4|0
1723731600000|2024-08-15 14:20:00|5.31|4.11|5.12|3.92|5.31|4.11|5.08|3.88|0
1723731900000|2024-08-15 14:25:00|5.11|3.91|5.02|3.82|5.13|3.93|4.96|3.76|0
1723732200000|2024-08-15 14:30:00|5.01|3.81|4.9|3.7|5.17|3.97|4.9|3.7|0
1723732500000|2024-08-15 14:35:00|4.91|3.71|4.88|3.68|4.93|3.73|4.82|3.62|0
1723732800000|2024-08-15 14:40:00|4.9|3.7|4.83|3.63|4.9|3.7|4.82|3.62|0
1723733100000|2024-08-15 14:45:00|4.84|3.64|4.82|3.62|4.84|3.64|4.74|3.54|0
1723733400000|2024-08-15 14:50:00|4.8|3.6|4.82|3.62|4.86|3.66|4.79|3.59|0
1723733700000|2024-08-15 14:55:00|4.81|3.61|4.82|3.62|4.88|3.68|4.81|3.61|0
1723734000000|2024-08-15 15:00:00|4.81|3.61|4.71|3.51|4.85|3.65|4.71|3.51|0
1723734300000|2024-08-15 15:05:00|4.7|3.5|4.72|3.52|4.77|3.57|4.7|3.5|0
1723734600000|2024-08-15 15:10:00|4.73|3.53|4.85|3.65|4.9|3.7|4.7|3.5|0
1723734900000|2024-08-15 15:15:00|4.86|3.66|4.81|3.61|4.87|3.67|4.77|3.57|0
1723735200000|2024-08-15 15:20:00|4.83|3.63|4.79|3.59|4.84|3.64|4.78|3.58|0
1723735500000|2024-08-15 15:25:00|4.8|3.6|4.88|3.68|4.88|3.68|4.78|3.58|0
1723735800000|2024-08-15 15:30:00|4.87|3.67|4.83|3.63|4.91|3.71|4.81|3.61|0
1723736100000|2024-08-15 15:35:00|4.86|3.66|4.82|3.62|4.89|3.69|4.8|3.6|0
1723736400000|2024-08-15 15:40:00|4.81|3.61|4.85|3.65|4.86|3.66|4.72|3.52|0
1723736700000|2024-08-15 15:45:00|4.84|3.64|4.83|3.63|4.89|3.69|4.83|3.63|0
1723737000000|2024-08-15 15:50:00|4.84|3.64|4.84|3.64|4.87|3.67|4.8|3.6|0
1723737300000|2024-08-15 15:55:00|4.83|3.63|4.91|3.71|4.92|3.72|4.81|3.61|0
1723737600000|2024-08-15 16:00:00|4.93|3.73|4.8|3.6|4.93|3.73|4.8|3.6|0
1723737900000|2024-08-15 16:05:00|4.81|3.61|4.83|3.63|4.84|3.64|4.8|3.6|0
1723738200000|2024-08-15 16:10:00|4.82|3.62|5.02|3.82|5.04|3.84|4.8|3.6|0
1723738500000|2024-08-15 16:15:00|5.01|3.81|4.94|3.74|5.01|3.81|4.91|3.71|0
1723738800000|2024-08-15 16:20:00|4.93|3.73|4.87|3.67|4.94|3.74|4.84|3.64|0
1723739100000|2024-08-15 16:25:00|4.89|3.69|4.96|3.76|4.97|3.77|4.87|3.67|0
1723739400000|2024-08-15 16:30:00|4.95|3.75|5.1|3.9|5.13|3.93|4.95|3.75|0
1723739700000|2024-08-15 16:35:00|5.11|3.91|5.16|3.96|5.16|3.96|5.08|3.88|0
1723740000000|2024-08-15 16:40:00|5.17|3.97|5.25|4.05|5.28|4.08|5.14|3.94|0
1723740300000|2024-08-15 16:45:00|5.24|4.04|5.29|4.09|5.38|4.18|5.21|4.01|0
1723740600000|2024-08-15 16:50:00|5.28|4.08|5.26|4.06|5.32|4.12|5.24|4.04|0
1723740900000|2024-08-15 16:55:00|5.25|4.05|5.21|4.01|5.29|4.09|5.2|4|0
1723741200000|2024-08-15 17:00:00|5.22|4.02|5.25|4.05|5.31|4.11|5.21|4.01|0
1723741500000|2024-08-15 17:05:00|5.24|4.04|5.31|4.11|5.31|4.11|5.23|4.03|0
1723741800000|2024-08-15 17:10:00|5.3|4.1|5.26|4.06|5.33|4.13|5.23|4.03|0
1723742100000|2024-08-15 17:15:00|5.25|4.05|5.24|4.04|5.28|4.08|5.21|4.01|0
1723742400000|2024-08-15 17:20:00|5.25|4.05|5.25|4.05|5.27|4.07|5.18|3.98|0
1723742700000|2024-08-15 17:25:00|5.24|4.04|5.18|3.98|5.24|4.04|5.11|3.91|0
1723743000000|2024-08-15 17:30:00|5.17|3.97|5.1|3.9|5.17|3.97|5.1|3.9|0
1723743300000|2024-08-15 17:35:00|5.11|3.91|5.09|3.89|5.12|3.92|5.08|3.88|0
1723743600000|2024-08-15 17:40:00|5.1|3.9|5.1|3.9|5.13|3.93|5.07|3.87|0
1723743900000|2024-08-15 17:45:00|5.09|3.89|5.05|3.85|5.1|3.9|5.04|3.84|0
1723744200000|2024-08-15 17:50:00|5.06|3.86|4.88|3.68|5.16|3.96|4.82|3.62|0
1723744500000|2024-08-15 17:55:00|4.89|3.69|4.86|3.66|4.91|3.71|4.86|3.66|0
1723744800000|2024-08-15 18:00:00|4.87|3.67|4.81|3.61|4.89|3.69|4.8|3.6|0
1723745100000|2024-08-15 18:05:00|4.82|3.62|4.82|3.62|4.84|3.64|4.79|3.59|0
1723745400000|2024-08-15 18:10:00|4.83|3.63|4.88|3.68|4.88|3.68|4.82|3.62|0
1723745700000|2024-08-15 18:15:00|4.87|3.67|4.83|3.63|4.9|3.7|4.82|3.62|0
1723746000000|2024-08-15 18:20:00|4.84|3.64|4.84|3.64|4.88|3.68|4.82|3.62|0
1723746300000|2024-08-15 18:25:00|4.85|3.65|4.81|3.61|4.86|3.66|4.79|3.59|0
1723746600000|2024-08-15 18:30:00|4.8|3.6|4.81|3.61|4.84|3.64|4.79|3.59|0
1723746900000|2024-08-15 18:35:00|4.8|3.6|4.8|3.6|4.83|3.63|4.78|3.58|0
1723747200000|2024-08-15 18:40:00|4.81|3.61|4.76|3.56|4.82|3.62|4.75|3.55|0
1723747500000|2024-08-15 18:45:00|4.77|3.57|4.77|3.57|4.79|3.59|4.75|3.55|0
1723747800000|2024-08-15 18:50:00|4.78|3.58|4.79|3.59|4.84|3.64|4.78|3.58|0
1723748100000|2024-08-15 18:55:00|4.8|3.6|4.78|3.58|4.81|3.61|4.76|3.56|0
1723748400000|2024-08-15 19:00:00|4.79|3.59|4.8|3.6|4.88|3.68|4.79|3.59|0
1723748700000|2024-08-15 19:05:00|4.81|3.61|4.76|3.56|4.84|3.64|4.76|3.56|0
1723749000000|2024-08-15 19:10:00|4.77|3.57|4.8|3.6|4.84|3.64|4.77|3.57|0
1723749300000|2024-08-15 19:15:00|4.81|3.61|4.78|3.58|4.81|3.61|4.74|3.54|0
1723749600000|2024-08-15 19:20:00|4.76|3.56|4.75|3.55|4.79|3.59|4.72|3.52|0
1723749900000|2024-08-15 19:25:00|4.76|3.56|4.68|3.48|4.8|3.6|4.68|3.48|0
1723750200000|2024-08-15 19:30:00|4.69|3.49|4.65|3.45|4.71|3.51|4.65|3.45|0
1723750500000|2024-08-15 19:35:00|4.64|3.44|4.65|3.45|4.68|3.48|4.63|3.43|0
1723750800000|2024-08-15 19:40:00|4.66|3.46|4.7|3.5|4.7|3.5|4.64|3.44|0
1723751100000|2024-08-15 19:45:00|4.71|3.51|4.79|3.59|4.81|3.61|4.69|3.49|0
1723751400000|2024-08-15 19:50:00|4.84|3.64|5.11|3.43|5.2|3.76|4.77|3.42|0
1723751700000|2024-08-15 19:55:00|5.05|3.37|4.92|3.24|5.18|3.5|4.92|3.24|0
1723752000000|2024-08-15 20:00:00|4.91|3.23|4.64|3.44|4.91|3.66|4.57|3.23|0
1723752300000|2024-08-15 20:05:00|4.65|3.45|4.59|3.39|4.66|3.46|4.59|3.39|0
1723752600000|2024-08-15 20:10:00|4.58|3.38|4.7|3.5|4.7|3.5|4.58|3.38|0
1723752900000|2024-08-15 20:15:00|4.9|3.3|4.88|3.28|4.9|3.3|4.86|3.26|0
1723753200000|2024-08-15 20:20:00|4.89|3.29|4.85|3.25|4.89|3.29|4.83|3.23|0
1723753500000|2024-08-15 20:25:00|4.84|3.24|4.73|3.13|4.84|3.24|4.73|3.13|0
1723753800000|2024-08-15 20:30:00|4.74|3.14|4.73|3.13|4.76|3.16|4.73|3.13|0
1723754100000|2024-08-15 20:35:00|4.74|3.14|4.73|3.13|4.75|3.15|4.73|3.13|0
1723754400000|2024-08-15 20:40:00|4.74|3.14|4.76|3.16|4.77|3.17|4.74|3.14|0
1723754700000|2024-08-15 20:45:00|4.77|3.17|4.77|3.17|4.77|3.17|4.76|3.16|0
1723755000000|2024-08-15 20:50:00|4.76|3.16|4.78|3.18|4.78|3.18|4.76|3.16|0
1723755300000|2024-08-15 20:55:00|4.77|3.17|4.81|3.21|4.84|3.24|4.77|3.17|0
1723755600000|2024-08-15 21:00:00|4.79|3.19|4.8|3.2|4.82|3.22|4.79|3.19|0
1723755900000|2024-08-15 21:05:00|4.79|3.19|4.79|3.19|4.79|3.19|4.79|3.19|0
1723756200000|2024-08-15 21:10:00|4.8|3.2|4.79|3.19|4.8|3.2|4.79|3.19|0
1723756500000|2024-08-15 21:15:00|4.8|3.2|4.79|3.19|4.8|3.2|4.79|3.19|0
1723756800000|2024-08-15 21:20:00|4.78|3.18|4.78|3.18|4.79|3.19|4.78|3.18|0
1723757100000|2024-08-15 21:25:00|4.79|3.19|4.78|3.18|4.79|3.19|4.78|3.18|0
1723757400000|2024-08-15 21:30:00|4.79|3.19|4.79|3.19|4.79|3.19|4.79|3.19|0
1723757700000|2024-08-15 21:35:00|4.78|3.18|4.78|3.18|4.79|3.19|4.78|3.18|0
1723758000000|2024-08-15 21:40:00|4.79|3.19|4.78|3.18|4.79|3.19|4.78|3.18|0
1723758600000|2024-08-15 21:50:00|4.77|3.17|4.77|3.17|4.78|3.18|4.77|3.17|0
1723758900000|2024-08-15 21:55:00|4.76|3.16|4.76|3.16|4.77|3.17|4.76|3.16|0
1723759200000|2024-08-15 22:00:00|4.79|3.19|4.71|3.11|4.8|3.2|4.69|3.09|0
1723759500000|2024-08-15 22:05:00|4.7|3.1|4.77|3.17|4.79|3.19|4.7|3.1|0
1723759800000|2024-08-15 22:10:00|4.76|3.16|4.72|3.12|4.77|3.17|4.7|3.1|0
1723760100000|2024-08-15 22:15:00|4.71|3.11|4.72|3.12|4.73|3.13|4.7|3.1|0
1723760400000|2024-08-15 22:20:00|4.71|3.11|4.68|3.08|4.71|3.11|4.67|3.07|0
1723760700000|2024-08-15 22:25:00|4.69|3.09|4.65|3.05|4.69|3.09|4.64|3.04|0
1723761000000|2024-08-15 22:30:00|4.66|3.06|4.67|3.07|4.68|3.08|4.65|3.05|0
1723761300000|2024-08-15 22:35:00|4.66|3.06|4.62|3.02|4.67|3.07|4.58|2.98|0
1723761600000|2024-08-15 22:40:00|4.63|3.03|4.65|3.05|4.65|3.05|4.61|3.01|0
1723761900000|2024-08-15 22:45:00|4.64|3.04|4.64|3.04|4.64|3.04|4.63|3.03|0
1723762200000|2024-08-15 22:50:00|4.63|3.03|4.65|3.05|4.65|3.05|4.61|3.01|0
1723762500000|2024-08-15 22:55:00|4.64|3.04|4.62|3.02|4.64|3.04|4.61|3.01|0
1723762800000|2024-08-15 23:00:00|4.61|3.01|4.59|2.99|4.62|3.02|4.59|2.99|0
1723763100000|2024-08-15 23:05:00|4.6|3|4.6|3|4.61|3.01|4.59|2.99|0
1723763400000|2024-08-15 23:10:00|4.58|2.98|4.56|2.96|4.61|3.01|4.52|2.92|0
1723763700000|2024-08-15 23:15:00|4.55|2.95|4.56|2.96|4.57|2.97|4.54|2.94|0
1723764000000|2024-08-15 23:20:00|4.55|2.95|4.51|2.91|4.56|2.96|4.51|2.91|0
1723764300000|2024-08-15 23:25:00|4.52|2.92|4.52|2.92|4.54|2.94|4.51|2.91|0
1723764600000|2024-08-15 23:30:00|4.53|2.93|4.55|2.95|4.55|2.95|4.52|2.92|0
1723764900000|2024-08-15 23:35:00|4.54|2.94|4.56|2.96|4.56|2.96|4.54|2.94|0
1723765200000|2024-08-15 23:40:00|4.57|2.97|4.58|2.98|4.63|3.03|4.56|2.96|0
1723765500000|2024-08-15 23:45:00|4.59|2.99|4.6|3|4.61|3.01|4.59|2.99|0
1723765800000|2024-08-15 23:50:00|4.61|3.01|4.61|3.01|4.62|3.02|4.6|3|0
1723766100000|2024-08-15 23:55:00|4.6|3|4.59|2.99|4.61|3.01|4.59|2.99|0
1723766400000|2024-08-16 00:00:00|4.58|2.98|4.65|3.05|4.67|3.07|4.58|2.98|0
1723766700000|2024-08-16 00:05:00|4.66|3.06|4.66|3.06|4.69|3.09|4.65|3.05|0
1723767000000|2024-08-16 00:10:00|4.65|3.05|4.65|3.05|4.67|3.07|4.64|3.04|0
1723767300000|2024-08-16 00:15:00|4.45|3.25|4.48|3.28|4.49|3.29|4.44|3.24|0
1723767600000|2024-08-16 00:20:00|4.49|3.29|4.48|3.28|4.49|3.29|4.44|3.24|0
1723767900000|2024-08-16 00:25:00|4.47|3.27|4.5|3.3|4.53|3.33|4.44|3.24|0
1723768200000|2024-08-16 00:30:00|4.49|3.29|4.55|3.35|4.56|3.36|4.48|3.28|0
1723768500000|2024-08-16 00:35:00|4.56|3.36|4.59|3.39|4.62|3.42|4.55|3.35|0
1723768800000|2024-08-16 00:40:00|4.6|3.4|4.58|3.38|4.61|3.41|4.58|3.38|0
1723769100000|2024-08-16 00:45:00|4.59|3.39|4.57|3.37|4.6|3.4|4.54|3.34|0
1723769400000|2024-08-16 00:50:00|4.58|3.38|4.56|3.36|4.59|3.39|4.55|3.35|0
1723769700000|2024-08-16 00:55:00|4.57|3.37|4.52|3.32|4.57|3.37|4.51|3.31|0
1723770000000|2024-08-16 01:00:00|4.53|3.33|4.54|3.34|4.55|3.35|4.52|3.32|0
1723770300000|2024-08-16 01:05:00|4.53|3.33|4.56|3.36|4.58|3.38|4.53|3.33|0
1723770600000|2024-08-16 01:10:00|4.55|3.35|4.56|3.36|4.58|3.38|4.53|3.33|0
1723770900000|2024-08-16 01:15:00|4.55|3.35|4.52|3.32|4.56|3.36|4.51|3.31|0
1723771200000|2024-08-16 01:20:00|4.53|3.33|4.51|3.31|4.53|3.33|4.49|3.29|0
1723771500000|2024-08-16 01:25:00|4.5|3.3|4.48|3.28|4.51|3.31|4.47|3.27|0
1723771800000|2024-08-16 01:30:00|4.47|3.27|4.46|3.26|4.48|3.28|4.46|3.26|0
1723772100000|2024-08-16 01:35:00|4.47|3.27|4.47|3.27|4.49|3.29|4.46|3.26|0
1723772400000|2024-08-16 01:40:00|4.46|3.26|4.42|3.22|4.47|3.27|4.42|3.22|0
1723772700000|2024-08-16 01:45:00|4.43|3.23|4.47|3.27|4.47|3.27|4.42|3.22|0
1723773000000|2024-08-16 01:50:00|4.48|3.28|4.45|3.25|4.5|3.3|4.45|3.25|0
1723773300000|2024-08-16 01:55:00|4.44|3.24|4.45|3.25|4.45|3.25|4.44|3.24|0
1723773600000|2024-08-16 02:00:00|4.44|3.24|4.44|3.24|4.45|3.25|4.42|3.22|0
1723773900000|2024-08-16 02:05:00|4.45|3.25|4.43|3.23|4.45|3.25|4.43|3.23|0
1723774200000|2024-08-16 02:10:00|4.44|3.24|4.44|3.24|4.46|3.26|4.43|3.23|0
1723774500000|2024-08-16 02:15:00|4.43|3.23|4.4|3.2|4.44|3.24|4.37|3.17|0
1723774800000|2024-08-16 02:20:00|4.41|3.21|4.4|3.2|4.43|3.23|4.39|3.19|0
1723775100000|2024-08-16 02:25:00|4.39|3.19|4.4|3.2|4.42|3.22|4.39|3.19|0
1723775400000|2024-08-16 02:30:00|4.41|3.21|4.42|3.22|4.42|3.22|4.4|3.2|0
1723775700000|2024-08-16 02:35:00|4.41|3.21|4.41|3.21|4.41|3.21|4.4|3.2|0
1723776000000|2024-08-16 02:40:00|4.4|3.2|4.4|3.2|4.41|3.21|4.4|3.2|0
1723776600000|2024-08-16 02:50:00|4.41|3.21|4.41|3.21|4.42|3.22|4.4|3.2|0
1723776900000|2024-08-16 02:55:00|4.42|3.22|4.41|3.21|4.42|3.22|4.41|3.21|0
1723777200000|2024-08-16 03:00:00|4.4|3.2|4.4|3.2|4.41|3.21|4.39|3.19|0
1723777500000|2024-08-16 03:05:00|4.39|3.19|4.4|3.2|4.4|3.2|4.38|3.18|0
1723777800000|2024-08-16 03:10:00|4.39|3.19|4.4|3.2|4.4|3.2|4.38|3.18|0
1723778100000|2024-08-16 03:15:00|4.41|3.21|4.38|3.18|4.41|3.21|4.38|3.18|0
1723778400000|2024-08-16 03:20:00|4.39|3.19|4.41|3.21|4.41|3.21|4.38|3.18|0
1723778700000|2024-08-16 03:25:00|4.4|3.2|4.38|3.18|4.42|3.22|4.38|3.18|0
1723779000000|2024-08-16 03:30:00|4.37|3.17|4.36|3.16|4.37|3.17|4.34|3.14|0
1723779300000|2024-08-16 03:35:00|4.37|3.17|4.35|3.15|4.37|3.17|4.35|3.15|0
1723779600000|2024-08-16 03:40:00|4.34|3.14|4.35|3.15|4.37|3.17|4.34|3.14|0
1723779900000|2024-08-16 03:45:00|4.34|3.14|4.35|3.15|4.35|3.15|4.34|3.14|0
1723780200000|2024-08-16 03:50:00|4.36|3.16|4.35|3.15|4.36|3.16|4.35|3.15|0
1723780500000|2024-08-16 03:55:00|4.36|3.16|4.36|3.16|4.36|3.16|4.35|3.15|0
1723780800000|2024-08-16 04:00:00|4.37|3.17|4.37|3.17|4.38|3.18|4.37|3.17|0
1723781100000|2024-08-16 04:05:00|4.38|3.18|4.36|3.16|4.38|3.18|4.36|3.16|0
1723781400000|2024-08-16 04:10:00|4.37|3.17|4.43|3.23|4.44|3.24|4.36|3.16|0
1723781700000|2024-08-16 04:15:00|4.44|3.24|4.42|3.22|4.44|3.24|4.41|3.21|0
1723782000000|2024-08-16 04:20:00|4.41|3.21|4.42|3.22|4.43|3.23|4.41|3.21|0
1723782300000|2024-08-16 04:25:00|4.43|3.23|4.38|3.18|4.43|3.23|4.38|3.18|0
1723782600000|2024-08-16 04:30:00|4.39|3.19|4.38|3.18|4.41|3.21|4.38|3.18|0
1723782900000|2024-08-16 04:35:00|4.37|3.17|4.4|3.2|4.41|3.21|4.37|3.17|0
1723783200000|2024-08-16 04:40:00|4.41|3.21|4.38|3.18|4.41|3.21|4.38|3.18|0
1723783500000|2024-08-16 04:45:00|4.39|3.19|4.39|3.19|4.39|3.19|4.38|3.18|0
1723783800000|2024-08-16 04:50:00|4.38|3.18|4.38|3.18|4.39|3.19|4.38|3.18|0
1723784400000|2024-08-16 05:00:00|4.37|3.17|4.37|3.17|4.37|3.17|4.36|3.16|0
1723784700000|2024-08-16 05:05:00|4.36|3.16|4.34|3.14|4.37|3.17|4.34|3.14|0
1723785000000|2024-08-16 05:10:00|4.35|3.15|4.35|3.15|4.35|3.15|4.34|3.14|0
1723785300000|2024-08-16 05:15:00|4.34|3.14|4.32|3.12|4.34|3.14|4.3|3.1|0
1723785600000|2024-08-16 05:20:00|4.31|3.11|4.35|3.15|4.35|3.15|4.31|3.11|0
1723785900000|2024-08-16 05:25:00|4.34|3.14|4.31|3.11|4.34|3.14|4.3|3.1|0
1723786200000|2024-08-16 05:30:00|4.3|3.1|4.29|3.09|4.31|3.11|4.29|3.09|0
1723786500000|2024-08-16 05:35:00|4.28|3.08|4.28|3.08|4.3|3.1|4.28|3.08|0
1723786800000|2024-08-16 05:40:00|4.29|3.09|4.27|3.07|4.29|3.09|4.25|3.05|0
1723787100000|2024-08-16 05:45:00|4.28|3.08|4.23|3.03|4.28|3.08|4.23|3.03|0
1723787400000|2024-08-16 05:50:00|4.24|3.04|4.24|3.04|4.25|3.05|4.23|3.03|0
1723787700000|2024-08-16 05:55:00|4.25|3.05|4.25|3.05|4.26|3.06|4.24|3.04|0
1723788000000|2024-08-16 06:00:00|4.26|3.06|4.21|3.01|4.26|3.06|4.21|3.01|0
1723788300000|2024-08-16 06:05:00|4.22|3.02|4.21|3.01|4.23|3.03|4.21|3.01|0
1723788600000|2024-08-16 06:10:00|4.22|3.02|4.21|3.01|4.22|3.02|4.2|3|0
1723788900000|2024-08-16 06:15:00|4.22|3.02|4.22|3.02|4.23|3.03|4.21|3.01|0
1723789200000|2024-08-16 06:20:00|4.21|3.01|4.48|3.28|4.48|3.28|4.2|3|0
1723789500000|2024-08-16 06:25:00|4.49|3.29|4.47|3.27|4.52|3.32|4.47|3.27|0
1723789800000|2024-08-16 06:30:00|4.48|3.28|4.49|3.29|4.49|3.29|4.48|3.28|0
1723790100000|2024-08-16 06:35:00|4.48|3.28|4.49|3.29|4.5|3.3|4.48|3.28|0
1723790400000|2024-08-16 06:40:00|4.48|3.28|4.5|3.3|4.5|3.3|4.46|3.26|0
1723790700000|2024-08-16 06:45:00|4.49|3.29|4.47|3.27|4.5|3.3|4.46|3.26|0
1723791000000|2024-08-16 06:50:00|4.46|3.26|4.47|3.27|4.47|3.27|4.45|3.25|0
1723791300000|2024-08-16 06:55:00|4.46|3.26|4.5|3.3|4.5|3.3|4.46|3.26|0
1723791600000|2024-08-16 07:00:00|4.49|3.29|4.49|3.29|4.52|3.32|4.48|3.28|0
1723791900000|2024-08-16 07:05:00|4.48|3.28|4.52|3.32|4.54|3.34|4.48|3.28|0
1723792200000|2024-08-16 07:10:00|4.51|3.31|4.55|3.35|4.55|3.35|4.5|3.3|0
1723792500000|2024-08-16 07:15:00|4.56|3.36|4.56|3.36|4.57|3.37|4.53|3.33|0
1723792800000|2024-08-16 07:20:00|4.55|3.35|4.58|3.38|4.61|3.41|4.55|3.35|0
1723793100000|2024-08-16 07:25:00|4.59|3.39|4.56|3.36|4.59|3.39|4.55|3.35|0
1723793400000|2024-08-16 07:30:00|4.57|3.37|4.59|3.39|4.6|3.4|4.56|3.36|0
1723793700000|2024-08-16 07:35:00|4.6|3.4|4.61|3.41|4.63|3.43|4.57|3.37|0
1723794000000|2024-08-16 07:40:00|4.6|3.4|4.57|3.37|4.61|3.41|4.57|3.37|0
1723794300000|2024-08-16 07:45:00|4.58|3.38|4.63|3.43|4.63|3.43|4.58|3.38|0
1723794600000|2024-08-16 07:50:00|4.64|3.44|4.66|3.46|4.66|3.46|4.61|3.41|0
1723794900000|2024-08-16 07:55:00|4.64|3.44|4.62|3.42|4.66|3.46|4.62|3.42|0
1723795200000|2024-08-16 08:00:00|4.63|3.43|4.6|3.4|4.65|3.45|4.58|3.38|0
1723795500000|2024-08-16 08:05:00|4.59|3.39|4.56|3.36|4.59|3.39|4.54|3.34|0
1723795800000|2024-08-16 08:10:00|4.58|3.38|4.56|3.36|4.58|3.38|4.53|3.33|0
1723796100000|2024-08-16 08:15:00|4.55|3.35|4.56|3.36|4.58|3.38|4.55|3.35|0
1723796400000|2024-08-16 08:20:00|4.55|3.35|4.53|3.33|4.63|3.43|4.52|3.32|0
1723796700000|2024-08-16 08:25:00|4.54|3.34|4.56|3.36|4.59|3.39|4.54|3.34|0
1723797000000|2024-08-16 08:30:00|4.55|3.35|4.57|3.37|4.58|3.38|4.53|3.33|0
1723797300000|2024-08-16 08:35:00|4.58|3.38|4.55|3.35|4.59|3.39|4.53|3.33|0
1723797600000|2024-08-16 08:40:00|4.54|3.34|4.58|3.38|4.62|3.42|4.54|3.34|0
1723797900000|2024-08-16 08:45:00|4.57|3.37|4.55|3.35|4.57|3.37|4.53|3.33|0
1723798200000|2024-08-16 08:50:00|4.54|3.34|4.53|3.33|4.55|3.35|4.53|3.33|0
1723798500000|2024-08-16 08:55:00|4.54|3.34|4.54|3.34|4.55|3.35|4.53|3.33|0
1723798800000|2024-08-16 09:00:00|4.55|3.35|4.51|3.31|4.56|3.36|4.5|3.3|0
1723799100000|2024-08-16 09:05:00|4.52|3.32|4.52|3.32|4.53|3.33|4.48|3.28|0
1723799400000|2024-08-16 09:10:00|4.5|3.3|4.51|3.31|4.51|3.31|4.49|3.29|0
1723799700000|2024-08-16 09:15:00|4.5|3.3|4.52|3.32|4.55|3.35|4.5|3.3|0
1723800000000|2024-08-16 09:20:00|4.51|3.31|4.47|3.27|4.51|3.31|4.47|3.27|0
1723800300000|2024-08-16 09:25:00|4.48|3.28|4.48|3.28|4.49|3.29|4.47|3.27|0
1723800600000|2024-08-16 09:30:00|4.49|3.29|4.5|3.3|4.56|3.36|4.49|3.29|0
1723800900000|2024-08-16 09:35:00|4.51|3.31|4.5|3.3|4.51|3.31|4.48|3.28|0
1723801200000|2024-08-16 09:40:00|4.48|3.28|4.55|3.35|4.56|3.36|4.48|3.28|0
1723801500000|2024-08-16 09:45:00|4.56|3.36|4.57|3.37|4.57|3.37|4.55|3.35|0
1723801800000|2024-08-16 09:50:00|4.58|3.38|4.59|3.39|4.61|3.41|4.56|3.36|0
1723802100000|2024-08-16 09:55:00|4.58|3.38|4.59|3.39|4.59|3.39|4.56|3.36|0
1723802400000|2024-08-16 10:00:00|4.6|3.4|4.62|3.42|4.64|3.44|4.59|3.39|0
1723802700000|2024-08-16 10:05:00|4.63|3.43|4.67|3.47|4.68|3.48|4.62|3.42|0
1723803000000|2024-08-16 10:10:00|4.68|3.48|4.75|3.55|4.75|3.55|4.67|3.47|0
1723803300000|2024-08-16 10:15:00|4.76|3.56|4.73|3.53|4.79|3.59|4.72|3.52|0
1723803600000|2024-08-16 10:20:00|4.74|3.54|4.72|3.52|4.74|3.54|4.68|3.48|0
1723803900000|2024-08-16 10:25:00|4.73|3.53|4.73|3.53|4.78|3.58|4.72|3.52|0
1723804200000|2024-08-16 10:30:00|4.72|3.52|4.8|3.6|4.82|3.62|4.71|3.51|0
1723804500000|2024-08-16 10:35:00|4.81|3.61|4.8|3.6|4.84|3.64|4.77|3.57|0
1723804800000|2024-08-16 10:40:00|4.81|3.61|4.75|3.55|4.81|3.61|4.75|3.55|0
1723805100000|2024-08-16 10:45:00|4.76|3.56|4.76|3.56|4.81|3.61|4.75|3.55|0
1723805400000|2024-08-16 10:50:00|4.77|3.57|4.76|3.56|4.79|3.59|4.75|3.55|0
1723805700000|2024-08-16 10:55:00|4.75|3.55|4.72|3.52|4.75|3.55|4.72|3.52|0
1723806000000|2024-08-16 11:00:00|4.73|3.53|4.76|3.56|4.77|3.57|4.7|3.5|0
1723806300000|2024-08-16 11:05:00|4.75|3.55|4.78|3.58|4.81|3.61|4.74|3.54|0
1723806600000|2024-08-16 11:10:00|4.79|3.59|4.8|3.6|4.82|3.62|4.76|3.56|0
1723806900000|2024-08-16 11:15:00|4.81|3.61|4.82|3.62|4.82|3.62|4.78|3.58|0
1723807200000|2024-08-16 11:20:00|4.81|3.61|4.77|3.57|4.82|3.62|4.76|3.56|0
1723807500000|2024-08-16 11:25:00|4.78|3.58|4.81|3.61|4.81|3.61|4.75|3.55|0
1723807800000|2024-08-16 11:30:00|4.82|3.62|4.82|3.62|4.85|3.65|4.78|3.58|0
1723808100000|2024-08-16 11:35:00|4.81|3.61|4.74|3.54|4.81|3.61|4.73|3.53|0
1723808400000|2024-08-16 11:40:00|4.73|3.53|4.85|3.65|4.85|3.65|4.73|3.53|0
1723808700000|2024-08-16 11:45:00|4.84|3.64|4.78|3.58|4.86|3.66|4.77|3.57|0
1723809000000|2024-08-16 11:50:00|4.79|3.59|4.85|3.65|4.86|3.66|4.77|3.57|0
1723809300000|2024-08-16 11:55:00|4.84|3.64|4.86|3.66|4.87|3.67|4.82|3.62|0
1723809600000|2024-08-16 12:00:00|4.85|3.65|4.88|3.68|4.88|3.68|4.81|3.61|0
1723809900000|2024-08-16 12:05:00|4.87|3.67|4.84|3.64|4.88|3.68|4.79|3.59|0
1723810200000|2024-08-16 12:10:00|4.86|3.66|4.92|3.72|4.92|3.72|4.86|3.66|0
1723810500000|2024-08-16 12:15:00|4.91|3.71|5.02|3.82|5.02|3.82|4.91|3.71|0
1723810800000|2024-08-16 12:20:00|5.01|3.81|5.01|3.81|5.05|3.85|5|3.8|0
1723811100000|2024-08-16 12:25:00|5.02|3.82|5.01|3.81|5.06|3.86|5.01|3.81|0
1723811400000|2024-08-16 12:30:00|5.04|3.84|5.28|4.08|5.3|4.1|5.02|3.82|0
1723811700000|2024-08-16 12:35:00|5.3|4.1|5.33|4.13|5.33|4.13|5.17|3.97|0
1723812000000|2024-08-16 12:40:00|5.31|4.11|5.06|3.86|5.31|4.11|4.53|3.33|0
1723812300000|2024-08-16 12:45:00|5.05|3.85|5.08|3.88|5.11|3.91|5.01|3.81|0
1723812600000|2024-08-16 12:50:00|5.1|3.9|5.11|3.91|5.19|3.99|5.09|3.89|0
1723812900000|2024-08-16 12:55:00|5.1|3.9|5.04|3.84|5.12|3.92|5.02|3.82|0
1723813200000|2024-08-16 13:00:00|5.05|3.85|4.96|3.76|5.06|3.86|4.96|3.76|0
1723813500000|2024-08-16 13:05:00|4.97|3.77|4.98|3.78|5|3.8|4.94|3.74|0
1723813800000|2024-08-16 13:10:00|4.99|3.79|4.97|3.77|5.03|3.83|4.97|3.77|0
1723814100000|2024-08-16 13:15:00|4.96|3.76|4.88|3.68|4.96|3.76|4.87|3.67|0
1723814400000|2024-08-16 13:20:00|4.89|3.69|4.93|3.73|4.93|3.73|4.86|3.66|0
1723814700000|2024-08-16 13:25:00|4.92|3.72|4.86|3.66|5.02|3.82|4.86|3.66|0
1723815000000|2024-08-16 13:30:00|4.78|3.58|4.75|3.55|4.99|3.79|4.7|3.5|0
1723815300000|2024-08-16 13:35:00|4.74|3.54|4.71|3.51|4.78|3.58|4.68|3.48|0
1723815600000|2024-08-16 13:40:00|4.72|3.52|4.71|3.51|4.73|3.53|4.6|3.4|0
1723815900000|2024-08-16 13:45:00|4.7|3.5|4.64|3.44|4.75|3.55|4.62|3.42|0
1723816200000|2024-08-16 13:50:00|4.66|3.46|4.59|3.39|4.66|3.46|4.55|3.35|0
1723816500000|2024-08-16 13:55:00|4.6|3.4|4.62|3.42|4.67|3.47|4.56|3.36|0
1723816800000|2024-08-16 14:00:00|4.6|3.4|4.47|3.27|4.6|3.4|4.39|3.19|0
1723817100000|2024-08-16 14:05:00|4.49|3.29|4.5|3.3|4.55|3.35|4.41|3.21|0
1723817400000|2024-08-16 14:10:00|4.52|3.32|4.49|3.29|4.53|3.33|4.46|3.26|0
1723817700000|2024-08-16 14:15:00|4.48|3.28|4.35|3.15|4.49|3.29|4.35|3.15|0
1723818000000|2024-08-16 14:20:00|4.36|3.16|4.44|3.24|4.45|3.25|4.32|3.12|0
1723818300000|2024-08-16 14:25:00|4.46|3.26|4.46|3.26|4.49|3.29|4.41|3.21|0
1723818600000|2024-08-16 14:30:00|4.44|3.24|4.52|3.32|4.55|3.35|4.42|3.22|0
1723818900000|2024-08-16 14:35:00|4.51|3.31|4.5|3.3|4.57|3.37|4.45|3.25|0
1723819200000|2024-08-16 14:40:00|4.51|3.31|4.56|3.36|4.61|3.41|4.5|3.3|0
1723819500000|2024-08-16 14:45:00|4.57|3.37|4.72|3.52|4.76|3.56|4.5|3.3|0
1723819800000|2024-08-16 14:50:00|4.7|3.5|4.65|3.45|4.7|3.5|4.49|3.29|0
1723820100000|2024-08-16 14:55:00|4.64|3.44|4.63|3.43|4.66|3.46|4.56|3.36|0
1723820400000|2024-08-16 15:00:00|4.64|3.44|4.54|3.34|4.66|3.46|4.54|3.34|0
1723820700000|2024-08-16 15:05:00|4.55|3.35|4.56|3.36|4.61|3.41|4.51|3.31|0
1723821000000|2024-08-16 15:10:00|4.58|3.38|4.22|3.02|4.75|3.55|4.2|3|0
1723821300000|2024-08-16 15:15:00|4.21|3.01|4.41|3.21|4.48|3.28|4.21|3.01|0
1723821600000|2024-08-16 15:20:00|4.43|3.23|4.39|3.19|4.5|3.3|4.39|3.19|0
1723821900000|2024-08-16 15:25:00|4.4|3.2|4.35|3.15|4.43|3.23|4.32|3.12|0
1723822200000|2024-08-16 15:30:00|4.34|3.14|4.38|3.18|4.39|3.19|4.31|3.11|0
1723822500000|2024-08-16 15:35:00|4.37|3.17|4.31|3.11|4.37|3.17|4.27|3.07|0
1723822800000|2024-08-16 15:40:00|4.3|3.1|4.25|3.05|4.34|3.14|4.23|3.03|0
1723823100000|2024-08-16 15:45:00|4.24|3.04|4.24|3.04|4.25|3.05|4.19|2.99|0
1723823400000|2024-08-16 15:50:00|4.23|3.03|4.19|2.99|4.29|3.09|4.18|2.98|0
1723823700000|2024-08-16 15:55:00|4.18|2.98|4.18|2.98|4.19|2.99|4.14|2.94|0
1723824000000|2024-08-16 16:00:00|4.19|2.99|4.2|3|4.21|3.01|4.16|2.96|0
1723824300000|2024-08-16 16:05:00|4.19|2.99|4.15|2.95|4.22|3.02|4.14|2.94|0
1723824600000|2024-08-16 16:10:00|4.14|2.94|4.05|2.85|4.15|2.95|4.05|2.85|0
1723824900000|2024-08-16 16:15:00|4.04|2.84|4.03|2.83|4.05|2.85|4.01|2.81|0
1723825200000|2024-08-16 16:20:00|4.04|2.84|4.01|2.81|4.07|2.87|4.01|2.81|0
1723825500000|2024-08-16 16:25:00|4.02|2.82|4.05|2.85|4.1|2.9|4.02|2.82|0
1723825800000|2024-08-16 16:30:00|4.08|2.88|4.02|2.82|4.08|2.88|4|2.8|0
1723826100000|2024-08-16 16:35:00|4.01|2.81|4.14|2.94|4.16|2.96|3.98|2.78|0
1723826400000|2024-08-16 16:40:00|4.15|2.95|4.16|2.96|4.19|2.99|4.14|2.94|0
1723826700000|2024-08-16 16:45:00|4.17|2.97|4.14|2.94|4.2|3|4.14|2.94|0
1723827000000|2024-08-16 16:50:00|4.13|2.93|4.09|2.89|4.15|2.95|4.09|2.89|0
1723827300000|2024-08-16 16:55:00|4.1|2.9|4.01|2.81|4.1|2.9|3.98|2.78|0
1723827600000|2024-08-16 17:00:00|4|2.8|4.06|2.86|4.08|2.88|3.99|2.79|0
1723827900000|2024-08-16 17:05:00|4.05|2.85|4.1|2.9|4.11|2.91|4.03|2.83|0
1723828200000|2024-08-16 17:10:00|4.09|2.89|4.07|2.87|4.1|2.9|4.06|2.86|0
1723828500000|2024-08-16 17:15:00|4.08|2.88|4.12|2.92|4.15|2.95|4.07|2.87|0
1723828800000|2024-08-16 17:20:00|4.13|2.93|4.12|2.92|4.15|2.95|4.11|2.91|0
1723829100000|2024-08-16 17:25:00|4.11|2.91|4.13|2.93|4.18|2.98|4.1|2.9|0
1723829400000|2024-08-16 17:30:00|4.12|2.92|4.13|2.93|4.14|2.94|4.1|2.9|0
1723829700000|2024-08-16 17:35:00|4.12|2.92|4.1|2.9|4.13|2.93|4.1|2.9|0
1723830000000|2024-08-16 17:40:00|4.09|2.89|4.07|2.87|4.14|2.94|4.07|2.87|0
1723830300000|2024-08-16 17:45:00|4.08|2.88|4.12|2.92|4.15|2.95|4.07|2.87|0
1723830600000|2024-08-16 17:50:00|4.13|2.93|4.23|3.03|4.25|3.05|4.12|2.92|0
1723830900000|2024-08-16 17:55:00|4.22|3.02|4.14|2.94|4.23|3.03|4.14|2.94|0
1723831200000|2024-08-16 18:00:00|4.15|2.95|4.21|3.01|4.22|3.02|4.15|2.95|0
1723831500000|2024-08-16 18:05:00|4.22|3.02|4.36|3.16|4.36|3.16|4.21|3.01|0
1723831800000|2024-08-16 18:10:00|4.35|3.15|4.36|3.16|4.38|3.18|4.33|3.13|0
1723832100000|2024-08-16 18:15:00|4.35|3.15|4.27|3.07|4.35|3.15|4.27|3.07|0
1723832400000|2024-08-16 18:20:00|4.28|3.08|4.34|3.14|4.35|3.15|4.28|3.08|0
1723832700000|2024-08-16 18:25:00|4.33|3.13|4.28|3.08|4.33|3.13|4.26|3.06|0
1723833000000|2024-08-16 18:30:00|4.27|3.07|4.26|3.06|4.3|3.1|4.26|3.06|0
1723833300000|2024-08-16 18:35:00|4.25|3.05|4.18|2.98|4.34|3.14|4.14|2.94|0
1723833600000|2024-08-16 18:40:00|4.17|2.97|4.24|3.04|4.24|3.04|4.15|2.95|0
1723833900000|2024-08-16 18:45:00|4.23|3.03|4.21|3.01|4.25|3.05|4.2|3|0
1723834200000|2024-08-16 18:50:00|4.19|2.99|4.14|2.94|4.23|3.03|4.14|2.94|0
1723834500000|2024-08-16 18:55:00|4.13|2.93|4.11|2.91|4.15|2.95|4.09|2.89|0
1723834800000|2024-08-16 19:00:00|4.12|2.92|4.14|2.94|4.14|2.94|4.09|2.89|0
1723835100000|2024-08-16 19:05:00|4.13|2.93|4.15|2.95|4.16|2.96|4.1|2.9|0
1723835400000|2024-08-16 19:10:00|4.16|2.96|4.15|2.95|4.18|2.98|4.13|2.93|0
1723835700000|2024-08-16 19:15:00|4.16|2.96|4.15|2.95|4.18|2.98|4.14|2.94|0
1723836000000|2024-08-16 19:20:00|4.16|2.96|4.18|2.98|4.21|3.01|4.16|2.96|0
1723836300000|2024-08-16 19:25:00|4.19|2.99|4.21|3.01|4.21|3.01|4.16|2.96|0
1723836600000|2024-08-16 19:30:00|4.22|3.02|4.16|2.96|4.22|3.02|4.15|2.95|0
1723836900000|2024-08-16 19:35:00|4.17|2.97|4.16|2.96|4.18|2.98|4.13|2.93|0
1723837200000|2024-08-16 19:40:00|4.17|2.97|4.22|3.02|4.22|3.02|4.14|2.94|0
1723837500000|2024-08-16 19:45:00|4.21|3.01|4.29|3.09|4.32|3.12|4.2|3|0
1723837800000|2024-08-16 19:50:00|4.27|3.07|4.24|3.04|4.3|3.1|4.22|3.02|0
1723838100000|2024-08-16 19:55:00|4.26|3.06|4.17|2.97|4.27|3.07|4.16|2.96|0
1723838400000|2024-08-16 20:00:00|4.16|2.96|4.15|2.95|4.21|3.01|4.14|2.94|0
1723838700000|2024-08-16 20:05:00|4.14|2.94|4.15|2.95|4.17|2.97|4.13|2.93|0
1723839000000|2024-08-16 20:10:00|4.14|2.94|4.11|2.91|4.15|2.95|4.1|2.9|0
1724027100000|2024-08-19 00:25:00|3.79|2.59|3.78|2.58|3.79|2.59|3.78|2.58|0
1724027400000|2024-08-19 00:30:00|3.79|2.59|3.78|2.58|3.79|2.59|3.76|2.56|0
1724027700000|2024-08-19 00:35:00|3.77|2.57|3.77|2.57|3.79|2.59|3.69|2.49|0
1724028000000|2024-08-19 00:40:00|3.78|2.58|3.76|2.56|3.79|2.59|3.75|2.55|0
1724028300000|2024-08-19 00:45:00|3.75|2.55|3.76|2.56|3.77|2.57|3.75|2.55|0
1724028600000|2024-08-19 00:50:00|3.77|2.57|3.77|2.57|3.8|2.6|3.75|2.55|0
1724028900000|2024-08-19 00:55:00|3.78|2.58|3.79|2.59|3.81|2.61|3.78|2.58|0
1724029200000|2024-08-19 01:00:00|3.81|2.61|3.82|2.62|3.82|2.62|3.8|2.6|0
1724029500000|2024-08-19 01:05:00|3.81|2.61|3.81|2.61|3.84|2.64|3.8|2.6|0
1724029800000|2024-08-19 01:10:00|3.8|2.6|3.79|2.59|3.81|2.61|3.78|2.58|0
1724030100000|2024-08-19 01:15:00|3.8|2.6|3.8|2.6|3.83|2.63|3.8|2.6|0
1724030400000|2024-08-19 01:20:00|3.81|2.61|3.8|2.6|3.82|2.62|3.79|2.59|0
1724030700000|2024-08-19 01:25:00|3.81|2.61|3.83|2.63|3.84|2.64|3.81|2.61|0
1724031000000|2024-08-19 01:30:00|3.82|2.62|3.82|2.62|3.83|2.63|3.8|2.6|0
1724031300000|2024-08-19 01:35:00|3.83|2.63|3.82|2.62|3.84|2.64|3.81|2.61|0
1724031600000|2024-08-19 01:40:00|3.81|2.61|3.79|2.59|3.82|2.62|3.79|2.59|0
1724031900000|2024-08-19 01:45:00|3.8|2.6|3.79|2.59|3.81|2.61|3.79|2.59|0
1724032200000|2024-08-19 01:50:00|3.8|2.6|3.8|2.6|3.81|2.61|3.8|2.6|0
1724032500000|2024-08-19 01:55:00|3.81|2.61|3.78|2.58|3.81|2.61|3.77|2.57|0
1724032800000|2024-08-19 02:00:00|3.77|2.57|3.77|2.57|3.78|2.58|3.76|2.56|0
1724033100000|2024-08-19 02:05:00|3.76|2.56|3.77|2.57|3.78|2.58|3.76|2.56|0
1724033400000|2024-08-19 02:10:00|3.78|2.58|3.78|2.58|3.79|2.59|3.76|2.56|0
1724033700000|2024-08-19 02:15:00|3.77|2.57|3.76|2.56|3.77|2.57|3.76|2.56|0
1724034000000|2024-08-19 02:20:00|3.75|2.55|3.75|2.55|3.76|2.56|3.75|2.55|0
1724034300000|2024-08-19 02:25:00|3.76|2.56|3.75|2.55|3.77|2.57|3.75|2.55|0
1724034600000|2024-08-19 02:30:00|3.76|2.56|3.79|2.59|3.79|2.59|3.76|2.56|0
1724034900000|2024-08-19 02:35:00|3.78|2.58|3.78|2.58|3.79|2.59|3.77|2.57|0
1724035200000|2024-08-19 02:40:00|3.79|2.59|3.78|2.58|3.79|2.59|3.77|2.57|0
1724035500000|2024-08-19 02:45:00|3.77|2.57|3.76|2.56|3.78|2.58|3.76|2.56|0
1724035800000|2024-08-19 02:50:00|3.75|2.55|3.75|2.55|3.76|2.56|3.74|2.54|0
1724036100000|2024-08-19 02:55:00|3.74|2.54|3.76|2.56|3.76|2.56|3.74|2.54|0
1724036400000|2024-08-19 03:00:00|3.75|2.55|3.74|2.54|3.76|2.56|3.74|2.54|0
1724037000000|2024-08-19 03:10:00|3.73|2.53|3.74|2.54|3.75|2.55|3.73|2.53|0
1724037300000|2024-08-19 03:15:00|3.75|2.55|3.75|2.55|3.75|2.55|3.74|2.54|0
1724037600000|2024-08-19 03:20:00|3.74|2.54|3.74|2.54|3.75|2.55|3.73|2.53|0
1724037900000|2024-08-19 03:25:00|3.73|2.53|3.73|2.53|3.74|2.54|3.72|2.52|0
1724038200000|2024-08-19 03:30:00|3.72|2.52|3.71|2.51|3.73|2.53|3.7|2.5|0
1724038500000|2024-08-19 03:35:00|3.7|2.5|3.74|2.54|3.75|2.55|3.7|2.5|0
1724038800000|2024-08-19 03:40:00|3.75|2.55|3.77|2.57|3.78|2.58|3.74|2.54|0
1724039100000|2024-08-19 03:45:00|3.76|2.56|3.77|2.57|3.77|2.57|3.75|2.55|0
1724039400000|2024-08-19 03:50:00|3.76|2.56|3.78|2.58|3.78|2.58|3.75|2.55|0
1724039700000|2024-08-19 03:55:00|3.77|2.57|3.78|2.58|3.8|2.6|3.77|2.57|0
1724040000000|2024-08-19 04:00:00|3.77|2.57|3.79|2.59|3.8|2.6|3.77|2.57|0
1724040300000|2024-08-19 04:05:00|3.8|2.6|3.79|2.59|3.8|2.6|3.79|2.59|0
1724040600000|2024-08-19 04:10:00|3.78|2.58|3.78|2.58|3.79|2.59|3.78|2.58|0
1724040900000|2024-08-19 04:15:00|3.79|2.59|3.78|2.58|3.79|2.59|3.78|2.58|0
1724041200000|2024-08-19 04:20:00|3.79|2.59|3.77|2.57|3.79|2.59|3.77|2.57|0
1724041500000|2024-08-19 04:25:00|3.78|2.58|3.78|2.58|3.78|2.58|3.77|2.57|0
1724041800000|2024-08-19 04:30:00|3.79|2.59|3.83|2.63|3.84|2.64|3.79|2.59|0
1724042100000|2024-08-19 04:35:00|3.82|2.62|3.91|2.71|3.96|2.76|3.82|2.62|0
1724042400000|2024-08-19 04:40:00|3.9|2.7|3.93|2.73|3.95|2.75|3.9|2.7|0
1724042700000|2024-08-19 04:45:00|3.94|2.74|3.9|2.7|3.94|2.74|3.89|2.69|0
1724043000000|2024-08-19 04:50:00|3.91|2.71|3.88|2.68|3.92|2.72|3.88|2.68|0
1724043300000|2024-08-19 04:55:00|3.89|2.69|3.89|2.69|3.9|2.7|3.88|2.68|0
1724043600000|2024-08-19 05:00:00|3.88|2.68|3.85|2.65|3.88|2.68|3.84|2.64|0
1724043900000|2024-08-19 05:05:00|3.86|2.66|3.85|2.65|3.87|2.67|3.85|2.65|0
1724044200000|2024-08-19 05:10:00|3.86|2.66|3.87|2.67|3.88|2.68|3.85|2.65|0
1724044500000|2024-08-19 05:15:00|3.86|2.66|3.85|2.65|3.87|2.67|3.84|2.64|0
1724044800000|2024-08-19 05:20:00|3.86|2.66|3.9|2.7|3.92|2.72|3.86|2.66|0
1724045100000|2024-08-19 05:25:00|3.89|2.69|3.94|2.74|3.97|2.77|3.89|2.69|0
1724045400000|2024-08-19 05:30:00|3.95|2.75|3.94|2.74|3.98|2.78|3.9|2.7|0
1724045700000|2024-08-19 05:35:00|3.95|2.75|3.92|2.72|3.96|2.76|3.91|2.71|0
1724046000000|2024-08-19 05:40:00|3.93|2.73|3.9|2.7|3.93|2.73|3.89|2.69|0
1724046300000|2024-08-19 05:45:00|3.89|2.69|3.9|2.7|3.94|2.74|3.89|2.69|0
1724046600000|2024-08-19 05:50:00|3.91|2.71|3.94|2.74|3.94|2.74|3.91|2.71|0
1724046900000|2024-08-19 05:55:00|3.95|2.75|3.95|2.75|3.97|2.77|3.95|2.75|0
1724047200000|2024-08-19 06:00:00|3.94|2.74|3.92|2.72|3.96|2.76|3.91|2.71|0
1724047500000|2024-08-19 06:05:00|3.93|2.73|4.03|2.83|4.04|2.84|3.92|2.72|0
1724047800000|2024-08-19 06:10:00|4.02|2.82|4.01|2.81|4.02|2.82|4|2.8|0
1724048100000|2024-08-19 06:15:00|4|2.8|4.02|2.82|4.03|2.83|3.98|2.78|0
1724048400000|2024-08-19 06:20:00|4.01|2.81|4.03|2.83|4.04|2.84|4.01|2.81|0
1724048700000|2024-08-19 06:25:00|4.02|2.82|4.02|2.82|4.03|2.83|4|2.8|0
1724049000000|2024-08-19 06:30:00|4.01|2.81|4.55|3.35|4.56|3.36|4.01|2.81|0
1724049300000|2024-08-19 06:35:00|4.54|3.34|4.54|3.34|4.55|3.35|4.52|3.32|0
1724049600000|2024-08-19 06:40:00|4.53|3.33|4.51|3.31|4.53|3.33|4.5|3.3|0
1724049900000|2024-08-19 06:45:00|4.53|3.33|4.53|3.33|4.55|3.35|4.52|3.32|0
1724050200000|2024-08-19 06:50:00|4.54|3.34|4.55|3.35|4.56|3.36|4.53|3.33|0
1724050500000|2024-08-19 06:55:00|4.56|3.36|4.55|3.35|4.56|3.36|4.55|3.35|0
1724050800000|2024-08-19 07:00:00|4.54|3.34|4.5|3.3|4.54|3.34|4.47|3.27|0
1724051100000|2024-08-19 07:05:00|4.49|3.29|4.47|3.27|4.49|3.29|4.45|3.25|0
1724051400000|2024-08-19 07:10:00|4.48|3.28|4.47|3.27|4.48|3.28|4.45|3.25|0
1724051700000|2024-08-19 07:15:00|4.46|3.26|4.33|3.13|4.55|3.35|4.3|3.1|0
1724052000000|2024-08-19 07:20:00|4.34|3.14|4.35|3.15|4.39|3.19|4.32|3.12|0
1724052300000|2024-08-19 07:25:00|4.34|3.14|4.27|3.07|4.34|3.14|4.27|3.07|0
1724052600000|2024-08-19 07:30:00|4.28|3.08|4.27|3.07|4.3|3.1|4.27|3.07|0
1724052900000|2024-08-19 07:35:00|4.28|3.08|4.29|3.09|4.3|3.1|4.27|3.07|0
1724053200000|2024-08-19 07:40:00|4.3|3.1|4.24|3.04|4.32|3.12|4.24|3.04|0
1724053500000|2024-08-19 07:45:00|4.25|3.05|4.27|3.07|4.28|3.08|4.23|3.03|0
1724053800000|2024-08-19 07:50:00|4.28|3.08|4.33|3.13|4.33|3.13|4.27|3.07|0
1724054100000|2024-08-19 07:55:00|4.32|3.12|4.31|3.11|4.34|3.14|4.29|3.09|0
1724054400000|2024-08-19 08:00:00|4.3|3.1|4.37|3.17|4.4|3.2|4.27|3.07|0
1724054700000|2024-08-19 08:05:00|4.38|3.18|4.43|3.23|4.52|3.32|4.38|3.18|0
1724055000000|2024-08-19 08:10:00|4.42|3.22|4.41|3.21|4.43|3.23|4.39|3.19|0
1724055300000|2024-08-19 08:15:00|4.4|3.2|4.35|3.15|4.42|3.22|4.33|3.13|0
1724055600000|2024-08-19 08:20:00|4.36|3.16|4.34|3.14|4.36|3.16|4.31|3.11|0
1724055900000|2024-08-19 08:25:00|4.33|3.13|4.32|3.12|4.36|3.16|4.31|3.11|0
1724056200000|2024-08-19 08:30:00|4.33|3.13|4.33|3.13|4.35|3.15|4.32|3.12|0
1724056500000|2024-08-19 08:35:00|4.34|3.14|4.33|3.13|4.34|3.14|4.29|3.09|0
1724056800000|2024-08-19 08:40:00|4.32|3.12|4.31|3.11|4.36|3.16|4.3|3.1|0
1724057100000|2024-08-19 08:45:00|4.3|3.1|4.29|3.09|4.3|3.1|4.26|3.06|0
1724057400000|2024-08-19 08:50:00|4.3|3.1|4.27|3.07|4.32|3.12|4.26|3.06|0
1724057700000|2024-08-19 08:55:00|4.26|3.06|4.25|3.05|4.28|3.08|4.24|3.04|0
1724058000000|2024-08-19 09:00:00|4.26|3.06|4.3|3.1|4.3|3.1|4.24|3.04|0
1724058300000|2024-08-19 09:05:00|4.31|3.11|4.32|3.12|4.34|3.14|4.29|3.09|0
1724058600000|2024-08-19 09:10:00|4.33|3.13|4.35|3.15|4.36|3.16|4.33|3.13|0
1724058900000|2024-08-19 09:15:00|4.36|3.16|4.34|3.14|4.36|3.16|4.32|3.12|0
1724059200000|2024-08-19 09:20:00|4.33|3.13|4.31|3.11|4.34|3.14|4.31|3.11|0
1724059500000|2024-08-19 09:25:00|4.32|3.12|4.26|3.06|4.32|3.12|4.26|3.06|0
1724059800000|2024-08-19 09:30:00|4.25|3.05|4.24|3.04|4.27|3.07|4.23|3.03|0
1724060100000|2024-08-19 09:35:00|4.25|3.05|4.25|3.05|4.25|3.05|4.24|3.04|0
1724060400000|2024-08-19 09:40:00|4.26|3.06|4.27|3.07|4.29|3.09|4.26|3.06|0
1724060700000|2024-08-19 09:45:00|4.28|3.08|4.31|3.11|4.33|3.13|4.27|3.07|0
1724061000000|2024-08-19 09:50:00|4.29|3.09|4.28|3.08|4.3|3.1|4.28|3.08|0
1724061300000|2024-08-19 09:55:00|4.29|3.09|4.26|3.06|4.29|3.09|4.24|3.04|0
1724061600000|2024-08-19 10:00:00|4.27|3.07|4.19|2.99|4.27|3.07|4.19|2.99|0
1724061900000|2024-08-19 10:05:00|4.18|2.98|4.18|2.98|4.19|2.99|4.16|2.96|0
1724062200000|2024-08-19 10:10:00|4.19|2.99|4.18|2.98|4.2|3|4.17|2.97|0
1724062500000|2024-08-19 10:15:00|4.17|2.97|4.21|3.01|4.22|3.02|4.17|2.97|0
1724062800000|2024-08-19 10:20:00|4.2|3|4.18|2.98|4.2|3|4.18|2.98|0
1724063100000|2024-08-19 10:25:00|4.17|2.97|4.2|3|4.2|3|4.17|2.97|0
1724063400000|2024-08-19 10:30:00|4.21|3.01|4.21|3.01|4.22|3.02|4.19|2.99|0
1724063700000|2024-08-19 10:35:00|4.2|3|4.23|3.03|4.24|3.04|4.2|3|0
1724064000000|2024-08-19 10:40:00|4.22|3.02|4.05|2.85|4.25|3.05|3.93|2.73|0
1724064300000|2024-08-19 10:45:00|4.04|2.84|4.02|2.82|4.04|2.84|4.01|2.81|0
1724064600000|2024-08-19 10:50:00|4.03|2.83|4.06|2.86|4.08|2.88|4.03|2.83|0
1724064900000|2024-08-19 10:55:00|4.07|2.87|4.08|2.88|4.08|2.88|4.05|2.85|0
1724065200000|2024-08-19 11:00:00|4.07|2.87|4.04|2.84|4.08|2.88|4.03|2.83|0
1724065500000|2024-08-19 11:05:00|4.05|2.85|4.02|2.82|4.06|2.86|4.01|2.81|0
1724065800000|2024-08-19 11:10:00|4.01|2.81|3.96|2.76|4.02|2.82|3.95|2.75|0
1724066100000|2024-08-19 11:15:00|3.97|2.77|3.99|2.79|3.99|2.79|3.96|2.76|0
1724066400000|2024-08-19 11:20:00|4|2.8|3.98|2.78|4|2.8|3.98|2.78|0
1724066700000|2024-08-19 11:25:00|3.99|2.79|3.97|2.77|3.99|2.79|3.96|2.76|0
1724067000000|2024-08-19 11:30:00|3.96|2.76|3.96|2.76|3.97|2.77|3.95|2.75|0
1724067300000|2024-08-19 11:35:00|3.95|2.75|3.98|2.78|3.99|2.79|3.94|2.74|0
1724067600000|2024-08-19 11:40:00|3.97|2.77|3.97|2.77|4|2.8|3.97|2.77|0
1724067900000|2024-08-19 11:45:00|3.98|2.78|3.98|2.78|3.98|2.78|3.97|2.77|0
1724068200000|2024-08-19 11:50:00|3.97|2.77|3.98|2.78|4|2.8|3.97|2.77|0
1724068500000|2024-08-19 11:55:00|3.97|2.77|3.98|2.78|3.99|2.79|3.97|2.77|0
1724068800000|2024-08-19 12:00:00|3.97|2.77|3.95|2.75|3.98|2.78|3.94|2.74|0
1724069100000|2024-08-19 12:05:00|3.94|2.74|3.96|2.76|3.97|2.77|3.93|2.73|0
1724069400000|2024-08-19 12:10:00|3.95|2.75|3.93|2.73|3.96|2.76|3.92|2.72|0
1724069700000|2024-08-19 12:15:00|3.92|2.72|3.89|2.69|3.93|2.73|3.89|2.69|0
1724070000000|2024-08-19 12:20:00|3.9|2.7|3.88|2.68|3.91|2.71|3.87|2.67|0
1724070300000|2024-08-19 12:25:00|3.87|2.67|3.89|2.69|3.89|2.69|3.87|2.67|0
1724070600000|2024-08-19 12:30:00|3.9|2.7|3.9|2.7|3.91|2.71|3.89|2.69|0
1724070900000|2024-08-19 12:35:00|3.91|2.71|3.91|2.71|3.93|2.73|3.9|2.7|0
1724071200000|2024-08-19 12:40:00|3.92|2.72|3.96|2.76|3.97|2.77|3.92|2.72|0
1724071500000|2024-08-19 12:45:00|3.95|2.75|3.94|2.74|3.96|2.76|3.93|2.73|0
1724071800000|2024-08-19 12:50:00|3.93|2.73|3.95|2.75|3.96|2.76|3.92|2.72|0
1724072100000|2024-08-19 12:55:00|3.96|2.76|3.94|2.74|3.96|2.76|3.94|2.74|0
1724072400000|2024-08-19 13:00:00|3.93|2.73|3.9|2.7|3.95|2.75|3.89|2.69|0
1724072700000|2024-08-19 13:05:00|3.89|2.69|3.87|2.67|3.89|2.69|3.84|2.64|0
1724073000000|2024-08-19 13:10:00|3.86|2.66|3.89|2.69|3.9|2.7|3.86|2.66|0
1724073300000|2024-08-19 13:15:00|3.88|2.68|3.87|2.67|3.88|2.68|3.84|2.64|0
1724073600000|2024-08-19 13:20:00|3.86|2.66|3.92|2.72|3.92|2.72|3.86|2.66|0
1724073900000|2024-08-19 13:25:00|3.93|2.73|3.95|2.75|3.96|2.76|3.92|2.72|0
1724074200000|2024-08-19 13:30:00|3.93|2.73|3.85|2.65|3.96|2.76|3.82|2.62|0
1724074500000|2024-08-19 13:35:00|3.84|2.64|3.91|2.71|3.99|2.79|3.83|2.63|0
1724074800000|2024-08-19 13:40:00|3.9|2.7|3.86|2.66|3.9|2.7|3.79|2.59|0
1724075100000|2024-08-19 13:45:00|3.85|2.65|3.83|2.63|3.89|2.69|3.8|2.6|0
1724075400000|2024-08-19 13:50:00|3.84|2.64|3.91|2.71|3.92|2.72|3.82|2.62|0
1724075700000|2024-08-19 13:55:00|3.92|2.72|3.9|2.7|3.95|2.75|3.87|2.67|0
1724076000000|2024-08-19 14:00:00|3.89|2.69|3.62|2.42|4|2.8|3.6|2.4|0
1724076300000|2024-08-19 14:05:00|3.61|2.41|3.46|2.26|3.65|2.45|3.43|2.23|0
1724076600000|2024-08-19 14:10:00|3.45|2.25|3.49|2.29|3.51|2.31|3.43|2.23|0
1724076900000|2024-08-19 14:15:00|3.5|2.3|3.72|2.52|3.75|2.55|3.48|2.28|0
1724077200000|2024-08-19 14:20:00|3.71|2.51|3.41|2.21|3.73|2.53|3.4|2.2|0
1724077500000|2024-08-19 14:25:00|3.4|2.2|3.34|2.14|3.43|2.23|3.32|2.12|0
1724077800000|2024-08-19 14:30:00|3.33|2.13|3.31|2.11|3.36|2.16|3.28|2.08|0
1724078100000|2024-08-19 14:35:00|3.3|2.1|3.31|2.11|3.34|2.14|3.3|2.1|0
1724078400000|2024-08-19 14:40:00|3.3|2.1|3.3|2.1|3.34|2.14|3.27|2.07|0
1724078700000|2024-08-19 14:45:00|3.29|2.09|3.45|2.25|3.45|2.25|3.23|2.03|0
1724079000000|2024-08-19 14:50:00|3.3|2.1|3.19|1.99|3.3|2.1|3.17|1.97|0
1724079300000|2024-08-19 14:55:00|3.2|2|3.19|1.99|3.24|2.04|3.19|1.99|0
1724079600000|2024-08-19 15:00:00|3.18|1.98|3.17|1.97|3.2|2|3.16|1.96|0
1724079900000|2024-08-19 15:05:00|3.18|1.98|3.15|1.95|3.18|1.98|3.15|1.95|0
1724080200000|2024-08-19 15:10:00|3.16|1.96|3.27|2.07|3.27|2.07|3.16|1.96|0
1724080500000|2024-08-19 15:15:00|3.26|2.06|3.27|2.07|3.31|2.11|3.24|2.04|0
1724080800000|2024-08-19 15:20:00|3.28|2.08|3.23|2.03|3.3|2.1|3.22|2.02|0
1724081100000|2024-08-19 15:25:00|3.22|2.02|3.24|2.04|3.25|2.05|3.22|2.02|0
1724081400000|2024-08-19 15:30:00|3.25|2.05|3.21|2.01|3.26|2.06|3.19|1.99|0
1724081700000|2024-08-19 15:35:00|3.2|2|3.24|2.04|3.25|2.05|3.19|1.99|0
1724082000000|2024-08-19 15:40:00|3.23|2.03|3.22|2.02|3.25|2.05|3.21|2.01|0
1724082300000|2024-08-19 15:45:00|3.23|2.03|3.23|2.03|3.24|2.04|3.21|2.01|0
1724082600000|2024-08-19 15:50:00|3.22|2.02|3.19|1.99|3.24|2.04|3.17|1.97|0
1724082900000|2024-08-19 15:55:00|3.18|1.98|3.29|2.09|3.35|2.15|3.18|1.98|0
1724083200000|2024-08-19 16:00:00|3.3|2.1|3.29|2.09|3.33|2.13|3.25|2.05|0
1724083500000|2024-08-19 16:05:00|3.3|2.1|3.26|2.06|3.3|2.1|3.26|2.06|0
1724083800000|2024-08-19 16:10:00|3.24|2.04|3.25|2.05|3.26|2.06|3.23|2.03|0
1724084100000|2024-08-19 16:15:00|3.26|2.06|3.22|2.02|3.27|2.07|3.21|2.01|0
1724084400000|2024-08-19 16:20:00|3.23|2.03|3.22|2.02|3.23|2.03|3.21|2.01|0
1724084700000|2024-08-19 16:25:00|3.23|2.03|3.26|2.06|3.29|2.09|3.22|2.02|0
1724085000000|2024-08-19 16:30:00|3.27|2.07|3.29|2.09|3.3|2.1|3.26|2.06|0
1724085300000|2024-08-19 16:35:00|3.28|2.08|3.25|2.05|3.29|2.09|3.24|2.04|0
1724085600000|2024-08-19 16:40:00|3.24|2.04|3.24|2.04|3.24|2.04|3.22|2.02|0
1724085900000|2024-08-19 16:45:00|3.23|2.03|3.22|2.02|3.25|2.05|3.22|2.02|0
1724086200000|2024-08-19 16:50:00|3.21|2.01|3.15|1.95|3.21|2.01|3.14|1.94|0
1724086500000|2024-08-19 16:55:00|3.17|1.97|3.17|1.97|3.18|1.98|3.15|1.95|0
1724086800000|2024-08-19 17:00:00|3.16|1.96|3.14|1.94|3.24|2.04|3.13|1.93|0
1724087100000|2024-08-19 17:05:00|3.2|2|3.13|1.93|3.2|2|3.12|1.92|0
1724087400000|2024-08-19 17:10:00|3.14|1.94|3.18|1.98|3.19|1.99|3.13|1.93|0
1724087700000|2024-08-19 17:15:00|3.19|1.99|3.16|1.96|3.19|1.99|3.08|1.88|0
1724088000000|2024-08-19 17:20:00|3.17|1.97|3.17|1.97|3.17|1.97|3.15|1.95|0
1724088300000|2024-08-19 17:25:00|3.18|1.98|3.17|1.97|3.18|1.98|3.14|1.94|0
1724088600000|2024-08-19 17:30:00|3.16|1.96|3.16|1.96|3.2|2|3.15|1.95|0
1724088900000|2024-08-19 17:35:00|3.17|1.97|3.15|1.95|3.17|1.97|3.15|1.95|0
1724089200000|2024-08-19 17:40:00|3.14|1.94|3.14|1.94|3.16|1.96|3.13|1.93|0
1724089500000|2024-08-19 17:45:00|3.13|1.93|3.14|1.94|3.15|1.95|3.13|1.93|0
1724089800000|2024-08-19 17:50:00|3.2|2|3.13|1.93|3.2|2|3.12|1.92|0
1724090100000|2024-08-19 17:55:00|3.12|1.92|3.03|1.83|3.12|1.92|3.03|1.83|0
1724090400000|2024-08-19 18:00:00|3.04|1.84|3.02|1.82|3.04|1.84|3.01|1.81|0
1724090700000|2024-08-19 18:05:00|3.01|1.81|3.06|1.86|3.06|1.86|3.01|1.81|0
1724091000000|2024-08-19 18:10:00|3.07|1.87|3.07|1.87|3.08|1.88|3.06|1.86|0
1724091300000|2024-08-19 18:15:00|3.06|1.86|3.06|1.86|3.08|1.88|3.05|1.85|0
1724091600000|2024-08-19 18:20:00|3.07|1.87|3.05|1.85|3.09|1.89|3.04|1.84|0
1724091900000|2024-08-19 18:25:00|3.06|1.86|3.04|1.84|3.06|1.86|3.03|1.83|0
1724092200000|2024-08-19 18:30:00|3.03|1.83|3.02|1.82|3.04|1.84|3.02|1.82|0
1724092500000|2024-08-19 18:35:00|3.03|1.83|3.02|1.82|3.03|1.83|3.02|1.82|0
1724092800000|2024-08-19 18:40:00|3|1.8|2.93|1.73|3|1.8|2.92|1.72|0
1724093100000|2024-08-19 18:45:00|2.92|1.72|3.05|1.85|3.05|1.85|2.91|1.71|0
1724093400000|2024-08-19 18:50:00|3.06|1.86|3.05|1.85|3.06|1.86|3.04|1.84|0
1724093700000|2024-08-19 18:55:00|3.06|1.86|3.21|2.01|3.23|2.03|2.91|1.71|0
1724094000000|2024-08-19 19:00:00|3.22|2.02|3.26|2.06|3.26|2.06|3.22|2.02|0
1724094300000|2024-08-19 19:05:00|3.27|2.07|3.2|2|3.27|2.07|3.16|1.96|0
1724094600000|2024-08-19 19:10:00|3.21|2.01|3.21|2.01|3.23|2.03|3.2|2|0
1724094900000|2024-08-19 19:15:00|3.2|2|3.18|1.98|3.21|2.01|3.18|1.98|0
1724095200000|2024-08-19 19:20:00|3.19|1.99|3.18|1.98|3.2|2|3.18|1.98|0
1724095500000|2024-08-19 19:25:00|3.17|1.97|3.17|1.97|3.2|2|3.16|1.96|0
1724095800000|2024-08-19 19:30:00|3.18|1.98|3.19|1.99|3.19|1.99|3.16|1.96|0
1724096100000|2024-08-19 19:35:00|3.18|1.98|3.19|1.99|3.21|2.01|3.18|1.98|0
1724096400000|2024-08-19 19:40:00|3.18|1.98|3.13|1.93|3.2|2|3.12|1.92|0
1724096700000|2024-08-19 19:45:00|3.14|1.94|3.15|1.95|3.15|1.95|3.13|1.93|0
1724097000000|2024-08-19 19:50:00|3.13|1.93|3.02|1.82|3.15|1.95|3|1.8|0
1724097300000|2024-08-19 19:55:00|3|1.8|2.94|1.74|3.03|1.83|2.93|1.73|0
1724097600000|2024-08-19 20:00:00|2.95|1.75|3.01|1.81|3.01|1.81|2.95|1.75|0
1724097900000|2024-08-19 20:05:00|3|1.8|3.09|1.89|3.12|1.92|3|1.8|0
1724098200000|2024-08-19 20:10:00|3.1|1.9|3.1|1.9|3.11|1.91|3.1|1.9|0
1724098500000|2024-08-19 20:15:00|3.3|1.7|3.3|1.7|3.3|1.7|3.29|1.69|0
1724098800000|2024-08-19 20:20:00|3.29|1.69|3.28|1.68|3.3|1.7|3.28|1.68|0
1724099100000|2024-08-19 20:25:00|3.29|1.69|3.28|1.68|3.29|1.69|3.27|1.67|0
1724099400000|2024-08-19 20:30:00|3.27|1.67|3.27|1.67|3.28|1.68|3.27|1.67|0
1724099700000|2024-08-19 20:35:00|3.26|1.66|3.27|1.67|3.28|1.68|3.26|1.66|0
1724100000000|2024-08-19 20:40:00|3.28|1.68|3.26|1.66|3.28|1.68|3.26|1.66|0
1724100300000|2024-08-19 20:45:00|3.28|1.68|3.27|1.67|3.28|1.68|3.27|1.67|0
1724100600000|2024-08-19 20:50:00|3.28|1.68|3.28|1.68|3.28|1.68|3.28|1.68|0
1724100900000|2024-08-19 20:55:00|3.27|1.67|3.29|1.69|3.29|1.69|3.27|1.67|0
1724101200000|2024-08-19 21:00:00|3.28|1.68|3.28|1.68|3.28|1.68|3.28|1.68|0
1724101500000|2024-08-19 21:05:00|3.27|1.67|3.27|1.67|3.27|1.67|3.27|1.67|0
1724101800000|2024-08-19 21:10:00|3.28|1.68|3.27|1.67|3.28|1.68|3.27|1.67|0
1724102100000|2024-08-19 21:15:00|3.28|1.68|3.27|1.67|3.28|1.68|3.27|1.67|0
1724104500000|2024-08-19 21:55:00|3.26|1.66|3.26|1.66|3.26|1.66|3.25|1.65|0
1724104800000|2024-08-19 22:00:00|3.21|1.61|3.2|1.6|3.21|1.61|3.19|1.59|0
1724105100000|2024-08-19 22:05:00|3.19|1.59|3.19|1.59|3.2|1.6|3.19|1.59|0
1724105400000|2024-08-19 22:10:00|3.2|1.6|3.2|1.6|3.2|1.6|3.2|1.6|0
1724105700000|2024-08-19 22:15:00|3.19|1.59|3.2|1.6|3.2|1.6|3.19|1.59|0
1724106000000|2024-08-19 22:20:00|3.19|1.59|3.19|1.59|3.2|1.6|3.19|1.59|0
1724106300000|2024-08-19 22:25:00|3.18|1.58|3.19|1.59|3.19|1.59|3.18|1.58|0
1724106600000|2024-08-19 22:30:00|3.18|1.58|3.18|1.58|3.19|1.59|3.18|1.58|0
1724106900000|2024-08-19 22:35:00|3.19|1.59|3.18|1.58|3.19|1.59|3.18|1.58|0
1724107500000|2024-08-19 22:45:00|3.19|1.59|3.19|1.59|3.21|1.61|3.19|1.59|0
1724107800000|2024-08-19 22:50:00|3.2|1.6|3.2|1.6|3.2|1.6|3.2|1.6|0
1724108100000|2024-08-19 22:55:00|3.19|1.59|3.2|1.6|3.2|1.6|3.19|1.59|0
1724108400000|2024-08-19 23:00:00|3.19|1.59|3.19|1.59|3.2|1.6|3.18|1.58|0
1724108700000|2024-08-19 23:05:00|3.2|1.6|3.19|1.59|3.2|1.6|3.19|1.59|0
1724109000000|2024-08-19 23:10:00|3.2|1.6|3.21|1.61|3.21|1.61|3.2|1.6|0
1724109300000|2024-08-19 23:15:00|3.2|1.6|3.19|1.59|3.21|1.61|3.19|1.59|0
1724109600000|2024-08-19 23:20:00|3.2|1.6|3.2|1.6|3.21|1.61|3.2|1.6|0
1724109900000|2024-08-19 23:25:00|3.21|1.61|3.2|1.6|3.21|1.61|3.2|1.6|0
1724110200000|2024-08-19 23:30:00|3.21|1.61|3.2|1.6|3.21|1.61|3.2|1.6|0
1724110500000|2024-08-19 23:35:00|3.19|1.59|3.2|1.6|3.2|1.6|3.19|1.59|0
1724110800000|2024-08-19 23:40:00|3.19|1.59|3.2|1.6|3.2|1.6|3.19|1.59|0
1724111100000|2024-08-19 23:45:00|3.19|1.59|3.19|1.59|3.2|1.6|3.19|1.59|0
1724111400000|2024-08-19 23:50:00|3.2|1.6|3.21|1.61|3.22|1.62|3.19|1.59|0
1724111700000|2024-08-19 23:55:00|3.2|1.6|3.21|1.61|3.21|1.61|3.2|1.6|0
1724112000000|2024-08-20 00:00:00|3.2|1.6|3.2|1.6|3.21|1.61|3.19|1.59|0
1724112300000|2024-08-20 00:05:00|3.21|1.61|3.19|1.59|3.21|1.61|3.19|1.59|0
1724112600000|2024-08-20 00:10:00|3.2|1.6|3.19|1.59|3.21|1.61|3.19|1.59|0
1724112900000|2024-08-20 00:15:00|3|1.8|3|1.8|3|1.8|3|1.8|0
1724113200000|2024-08-20 00:20:00|2.99|1.79|3.45|2.25|3.45|2.25|2.99|1.79|0
1724113500000|2024-08-20 00:25:00|3.46|2.26|3.45|2.25|3.46|2.26|3.45|2.25|0
1724113800000|2024-08-20 00:30:00|3.44|2.24|3.46|2.26|3.47|2.27|3.44|2.24|0
1724114100000|2024-08-20 00:35:00|3.47|2.27|3.46|2.26|3.47|2.27|3.46|2.26|0
1724114400000|2024-08-20 00:40:00|3.45|2.25|3.46|2.26|3.46|2.26|3.45|2.25|0
1724114700000|2024-08-20 00:45:00|3.47|2.27|3.45|2.25|3.47|2.27|3.45|2.25|0
1724115000000|2024-08-20 00:50:00|3.46|2.26|3.45|2.25|3.46|2.26|3.45|2.25|0
1724115300000|2024-08-20 00:55:00|3.46|2.26|3.44|2.24|3.46|2.26|3.44|2.24|0
1724115600000|2024-08-20 01:00:00|3.45|2.25|3.45|2.25|3.46|2.26|3.44|2.24|0
1724115900000|2024-08-20 01:05:00|3.46|2.26|3.48|2.28|3.5|2.3|3.45|2.25|0
1724116200000|2024-08-20 01:10:00|3.47|2.27|3.45|2.25|3.47|2.27|3.44|2.24|0
1724116500000|2024-08-20 01:15:00|3.44|2.24|3.43|2.23|3.45|2.25|3.43|2.23|0
1724116800000|2024-08-20 01:20:00|3.42|2.22|3.43|2.23|3.44|2.24|3.42|2.22|0
1724117100000|2024-08-20 01:25:00|3.44|2.24|3.44|2.24|3.44|2.24|3.43|2.23|0
1724117400000|2024-08-20 01:30:00|3.43|2.23|3.41|2.21|3.44|2.24|3.4|2.2|0
1724117700000|2024-08-20 01:35:00|3.42|2.22|3.41|2.21|3.42|2.22|3.41|2.21|0
1724118000000|2024-08-20 01:40:00|3.4|2.2|3.4|2.2|3.4|2.2|3.4|2.2|0
1724118300000|2024-08-20 01:45:00|3.41|2.21|3.4|2.2|3.41|2.21|3.4|2.2|0
1724118600000|2024-08-20 01:50:00|3.41|2.21|3.41|2.21|3.41|2.21|3.4|2.2|0
1724118900000|2024-08-20 01:55:00|3.4|2.2|3.39|2.19|3.41|2.21|3.39|2.19|0
1724119200000|2024-08-20 02:00:00|3.4|2.2|3.4|2.2|3.4|2.2|3.39|2.19|0
1724119500000|2024-08-20 02:05:00|3.39|2.19|3.39|2.19|3.4|2.2|3.38|2.18|0
1724119800000|2024-08-20 02:10:00|3.38|2.18|3.36|2.16|3.39|2.19|3.36|2.16|0
1724120100000|2024-08-20 02:15:00|3.37|2.17|3.37|2.17|3.37|2.17|3.37|2.17|0
1724120400000|2024-08-20 02:20:00|3.36|2.16|3.36|2.16|3.37|2.17|3.36|2.16|0
1724120700000|2024-08-20 02:25:00|3.37|2.17|3.36|2.16|3.37|2.17|3.36|2.16|0
1724121000000|2024-08-20 02:30:00|3.35|2.15|3.32|2.12|3.35|2.15|3.32|2.12|0
1724121300000|2024-08-20 02:35:00|3.33|2.13|3.32|2.12|3.33|2.13|3.32|2.12|0
1724121600000|2024-08-20 02:40:00|3.33|2.13|3.33|2.13|3.34|2.14|3.32|2.12|0
1724121900000|2024-08-20 02:45:00|3.32|2.12|3.31|2.11|3.33|2.13|3.31|2.11|0
1724122200000|2024-08-20 02:50:00|3.32|2.12|3.32|2.12|3.33|2.13|3.32|2.12|0
1724122500000|2024-08-20 02:55:00|3.31|2.11|3.3|2.1|3.31|2.11|3.3|2.1|0
1724122800000|2024-08-20 03:00:00|3.31|2.11|3.33|2.13|3.33|2.13|3.31|2.11|0
1724123100000|2024-08-20 03:05:00|3.34|2.14|3.33|2.13|3.34|2.14|3.33|2.13|0
1724123700000|2024-08-20 03:15:00|3.34|2.14|3.35|2.15|3.35|2.15|3.34|2.14|0
1724124000000|2024-08-20 03:20:00|3.36|2.16|3.37|2.17|3.37|2.17|3.36|2.16|0
1724124300000|2024-08-20 03:25:00|3.38|2.18|3.38|2.18|3.39|2.19|3.37|2.17|0
1724124600000|2024-08-20 03:30:00|3.39|2.19|3.39|2.19|3.4|2.2|3.39|2.19|0
1724124900000|2024-08-20 03:35:00|3.4|2.2|3.42|2.22|3.42|2.22|3.4|2.2|0
1724125200000|2024-08-20 03:40:00|3.41|2.21|3.49|2.29|3.51|2.31|3.41|2.21|0
1724125500000|2024-08-20 03:45:00|3.5|2.3|3.5|2.3|3.5|2.3|3.49|2.29|0
1724125800000|2024-08-20 03:50:00|3.51|2.31|3.5|2.3|3.51|2.31|3.5|2.3|0
1724126100000|2024-08-20 03:55:00|3.51|2.31|3.5|2.3|3.51|2.31|3.5|2.3|0
1724126400000|2024-08-20 04:00:00|3.51|2.31|3.49|2.29|3.51|2.31|3.49|2.29|0
1724126700000|2024-08-20 04:05:00|3.5|2.3|3.49|2.29|3.5|2.3|3.49|2.29|0
1724127000000|2024-08-20 04:10:00|3.48|2.28|3.46|2.26|3.48|2.28|3.45|2.25|0
1724127300000|2024-08-20 04:15:00|3.45|2.25|3.45|2.25|3.46|2.26|3.44|2.24|0
1724128200000|2024-08-20 04:30:00|3.46|2.26|3.47|2.27|3.47|2.27|3.45|2.25|0
1724128500000|2024-08-20 04:35:00|3.46|2.26|3.47|2.27|3.48|2.28|3.46|2.26|0
1724128800000|2024-08-20 04:40:00|3.48|2.28|3.48|2.28|3.5|2.3|3.48|2.28|0
1724129100000|2024-08-20 04:45:00|3.47|2.27|3.46|2.26|3.48|2.28|3.46|2.26|0
1724129400000|2024-08-20 04:50:00|3.47|2.27|3.46|2.26|3.47|2.27|3.46|2.26|0
1724129700000|2024-08-20 04:55:00|3.47|2.27|3.46|2.26|3.47|2.27|3.46|2.26|0
1724130000000|2024-08-20 05:00:00|3.47|2.27|3.45|2.25|3.48|2.28|3.45|2.25|0
1724130300000|2024-08-20 05:05:00|3.46|2.26|3.46|2.26|3.47|2.27|3.45|2.25|0
1724130600000|2024-08-20 05:10:00|3.47|2.27|3.46|2.26|3.47|2.27|3.46|2.26|0
1724130900000|2024-08-20 05:15:00|3.45|2.25|3.44|2.24|3.46|2.26|3.44|2.24|0
1724131200000|2024-08-20 05:20:00|3.45|2.25|3.45|2.25|3.45|2.25|3.44|2.24|0
1724131500000|2024-08-20 05:25:00|3.44|2.24|3.43|2.23|3.45|2.25|3.42|2.22|0
1724131800000|2024-08-20 05:30:00|3.44|2.24|3.44|2.24|3.45|2.25|3.43|2.23|0
1724132100000|2024-08-20 05:35:00|3.43|2.23|3.43|2.23|3.44|2.24|3.43|2.23|0
1724132400000|2024-08-20 05:40:00|3.44|2.24|3.44|2.24|3.45|2.25|3.43|2.23|0
1724132700000|2024-08-20 05:45:00|3.45|2.25|3.45|2.25|3.46|2.26|3.44|2.24|0
1724133000000|2024-08-20 05:50:00|3.44|2.24|3.43|2.23|3.45|2.25|3.43|2.23|0
1724133300000|2024-08-20 05:55:00|3.44|2.24|3.43|2.23|3.45|2.25|3.42|2.22|0
1724133600000|2024-08-20 06:00:00|3.44|2.24|3.43|2.23|3.45|2.25|3.43|2.23|0
1724133900000|2024-08-20 06:05:00|3.44|2.24|3.45|2.25|3.46|2.26|3.43|2.23|0
1724134200000|2024-08-20 06:10:00|3.44|2.24|3.45|2.25|3.45|2.25|3.44|2.24|0
1724134500000|2024-08-20 06:15:00|3.46|2.26|3.43|2.23|3.46|2.26|3.43|2.23|0
1724134800000|2024-08-20 06:20:00|3.44|2.24|3.45|2.25|3.46|2.26|3.43|2.23|0
1724135100000|2024-08-20 06:25:00|3.44|2.24|3.25|2.05|3.49|2.29|3.07|1.87|0
1724135400000|2024-08-20 06:30:00|3.24|2.04|3.22|2.02|3.24|2.04|3.22|2.02|0
1724135700000|2024-08-20 06:35:00|3.21|2.01|3.19|1.99|3.22|2.02|3.19|1.99|0
1724136000000|2024-08-20 06:40:00|3.2|2|3.2|2|3.21|2.01|3.2|2|0
1724136300000|2024-08-20 06:45:00|3.21|2.01|3.2|2|3.21|2.01|3.19|1.99|0
1724136600000|2024-08-20 06:50:00|3.19|1.99|3.2|2|3.2|2|3.19|1.99|0
1724136900000|2024-08-20 06:55:00|3.19|1.99|3.2|2|3.2|2|3.19|1.99|0
1724137200000|2024-08-20 07:00:00|3.21|2.01|3.19|1.99|3.21|2.01|3.18|1.98|0
1724137500000|2024-08-20 07:05:00|3.2|2|3.2|2|3.23|2.03|3.18|1.98|0
1724137800000|2024-08-20 07:10:00|3.21|2.01|3.2|2|3.22|2.02|3.18|1.98|0
1724138100000|2024-08-20 07:15:00|3.19|1.99|3.16|1.96|3.19|1.99|3.15|1.95|0
1724138400000|2024-08-20 07:20:00|3.17|1.97|3.17|1.97|3.17|1.97|3.15|1.95|0
1724138700000|2024-08-20 07:25:00|3.16|1.96|3.13|1.93|3.16|1.96|3.13|1.93|0
1724139000000|2024-08-20 07:30:00|3.14|1.94|3.13|1.93|3.14|1.94|3.13|1.93|0
1724139300000|2024-08-20 07:35:00|3.14|1.94|3.15|1.95|3.16|1.96|3.13|1.93|0
1724139600000|2024-08-20 07:40:00|3.16|1.96|3.15|1.95|3.16|1.96|3.14|1.94|0
1724139900000|2024-08-20 07:45:00|3.14|1.94|3.12|1.92|3.14|1.94|3.11|1.91|0
1724140200000|2024-08-20 07:50:00|3.13|1.93|3.14|1.94|3.14|1.94|3.12|1.92|0
1724140500000|2024-08-20 07:55:00|3.15|1.95|3.14|1.94|3.15|1.95|3.12|1.92|0
1724140800000|2024-08-20 08:00:00|3.13|1.93|3.17|1.97|3.18|1.98|3.13|1.93|0
1724141100000|2024-08-20 08:05:00|3.16|1.96|3.14|1.94|3.16|1.96|3.14|1.94|0
1724141400000|2024-08-20 08:10:00|3.13|1.93|3.17|1.97|3.17|1.97|3.13|1.93|0
1724141700000|2024-08-20 08:15:00|3.16|1.96|3.17|1.97|3.17|1.97|3.15|1.95|0
1724142000000|2024-08-20 08:20:00|3.18|1.98|3.2|2|3.21|2.01|3.18|1.98|0
1724142300000|2024-08-20 08:25:00|3.21|2.01|3.22|2.02|3.22|2.02|3.2|2|0
1724142600000|2024-08-20 08:30:00|3.21|2.01|3.24|2.04|3.24|2.04|3.2|2|0
1724142900000|2024-08-20 08:35:00|3.25|2.05|3.27|2.07|3.27|2.07|3.24|2.04|0
1724143200000|2024-08-20 08:40:00|3.29|2.09|3.3|2.1|3.31|2.11|3.27|2.07|0
1724143500000|2024-08-20 08:45:00|3.29|2.09|3.26|2.06|3.3|2.1|3.26|2.06|0
1724143800000|2024-08-20 08:50:00|3.25|2.05|3.23|2.03|3.26|2.06|3.23|2.03|0
1724144100000|2024-08-20 08:55:00|3.24|2.04|3.21|2.01|3.24|2.04|3.21|2.01|0
1724144400000|2024-08-20 09:00:00|3.2|2|3.19|1.99|3.21|2.01|3.18|1.98|0
1724144700000|2024-08-20 09:05:00|3.18|1.98|3.19|1.99|3.19|1.99|3.18|1.98|0
1724145000000|2024-08-20 09:10:00|3.2|2|3.2|2|3.2|2|3.19|1.99|0
1724145300000|2024-08-20 09:15:00|3.18|1.98|3.16|1.96|3.18|1.98|3.15|1.95|0
1724145600000|2024-08-20 09:20:00|3.17|1.97|3.17|1.97|3.18|1.98|3.16|1.96|0
1724145900000|2024-08-20 09:25:00|3.15|1.95|3.16|1.96|3.17|1.97|3.15|1.95|0
1724146200000|2024-08-20 09:30:00|3.17|1.97|3.17|1.97|3.18|1.98|3.16|1.96|0
1724146500000|2024-08-20 09:35:00|3.16|1.96|3.16|1.96|3.17|1.97|3.16|1.96|0
1724146800000|2024-08-20 09:40:00|3.17|1.97|3.21|2.01|3.24|2.04|3.16|1.96|0
1724147100000|2024-08-20 09:45:00|3.2|2|3.22|2.02|3.22|2.02|3.2|2|0
1724147400000|2024-08-20 09:50:00|3.23|2.03|3.23|2.03|3.24|2.04|3.22|2.02|0
1724147700000|2024-08-20 09:55:00|3.24|2.04|3.24|2.04|3.24|2.04|3.22|2.02|0
1724148000000|2024-08-20 10:00:00|3.26|2.06|3.24|2.04|3.27|2.07|3.24|2.04|0
1724148300000|2024-08-20 10:05:00|3.23|2.03|3.22|2.02|3.25|2.05|3.22|2.02|0
1724148600000|2024-08-20 10:10:00|3.23|2.03|3.23|2.03|3.24|2.04|3.22|2.02|0
1724148900000|2024-08-20 10:15:00|3.22|2.02|3.22|2.02|3.23|2.03|3.21|2.01|0
1724149200000|2024-08-20 10:20:00|3.23|2.03|3.21|2.01|3.23|2.03|3.2|2|0
1724149500000|2024-08-20 10:25:00|3.22|2.02|3.22|2.02|3.22|2.02|3.2|2|0
1724149800000|2024-08-20 10:30:00|3.23|2.03|3.21|2.01|3.23|2.03|3.2|2|0
1724150100000|2024-08-20 10:35:00|3.2|2|3.2|2|3.21|2.01|3.19|1.99|0
1724150400000|2024-08-20 10:40:00|3.19|1.99|3.18|1.98|3.19|1.99|3.18|1.98|0
1724150700000|2024-08-20 10:45:00|3.19|1.99|3.17|1.97|3.19|1.99|3.16|1.96|0
1724151000000|2024-08-20 10:50:00|3.18|1.98|3.19|1.99|3.19|1.99|3.17|1.97|0
1724151300000|2024-08-20 10:55:00|3.18|1.98|3.19|1.99|3.21|2.01|3.18|1.98|0
1724151600000|2024-08-20 11:00:00|3.2|2|3.16|1.96|3.2|2|3.15|1.95|0
1724151900000|2024-08-20 11:05:00|3.17|1.97|3.18|1.98|3.18|1.98|3.16|1.96|0
1724152200000|2024-08-20 11:10:00|3.17|1.97|3.18|1.98|3.19|1.99|3.16|1.96|0
1724152500000|2024-08-20 11:15:00|3.19|1.99|3.19|1.99|3.2|2|3.18|1.98|0
1724152800000|2024-08-20 11:20:00|3.18|1.98|3.2|2|3.2|2|3.18|1.98|0
1724153100000|2024-08-20 11:25:00|3.19|1.99|3.2|2|3.21|2.01|3.19|1.99|0
1724153400000|2024-08-20 11:30:00|3.21|2.01|3.22|2.02|3.22|2.02|3.19|1.99|0
1724153700000|2024-08-20 11:35:00|3.21|2.01|3.19|1.99|3.22|2.02|3.19|1.99|0
1724154000000|2024-08-20 11:40:00|3.18|1.98|3.18|1.98|3.19|1.99|3.18|1.98|0
1724154300000|2024-08-20 11:45:00|3.19|1.99|3.18|1.98|3.19|1.99|3.17|1.97|0
1724154600000|2024-08-20 11:50:00|3.19|1.99|3.18|1.98|3.2|2|3.18|1.98|0
1724154900000|2024-08-20 11:55:00|3.17|1.97|3.18|1.98|3.2|2|3.17|1.97|0
1724155200000|2024-08-20 12:00:00|3.17|1.97|3.19|1.99|3.19|1.99|3.17|1.97|0
1724155500000|2024-08-20 12:05:00|3.2|2|3.16|1.96|3.2|2|3.16|1.96|0
1724155800000|2024-08-20 12:10:00|3.17|1.97|3.18|1.98|3.18|1.98|3.16|1.96|0
1724156100000|2024-08-20 12:15:00|3.17|1.97|3.19|1.99|3.19|1.99|3.17|1.97|0
1724156400000|2024-08-20 12:20:00|3.18|1.98|3.2|2|3.21|2.01|3.18|1.98|0
1724156700000|2024-08-20 12:25:00|3.21|2.01|3.19|1.99|3.21|2.01|3.19|1.99|0
1724157000000|2024-08-20 12:30:00|3.2|2|3.23|2.03|3.23|2.03|3.19|1.99|0
1724157300000|2024-08-20 12:35:00|3.22|2.02|3.2|2|3.23|2.03|3.16|1.96|0
1724157600000|2024-08-20 12:40:00|3.19|1.99|3.21|2.01|3.21|2.01|3.18|1.98|0
1724157900000|2024-08-20 12:45:00|3.2|2|3.21|2.01|3.21|2.01|3.19|1.99|0
1724158200000|2024-08-20 12:50:00|3.2|2|3.21|2.01|3.22|2.02|3.2|2|0
1724158500000|2024-08-20 12:55:00|3.22|2.02|3.21|2.01|3.22|2.02|3.2|2|0
1724158800000|2024-08-20 13:00:00|3.2|2|3.24|2.04|3.24|2.04|3.2|2|0
1724159100000|2024-08-20 13:05:00|3.25|2.05|3.26|2.06|3.26|2.06|3.24|2.04|0
1724159400000|2024-08-20 13:10:00|3.25|2.05|3.24|2.04|3.27|2.07|3.24|2.04|0
1724159700000|2024-08-20 13:15:00|3.25|2.05|3.26|2.06|3.26|2.06|3.24|2.04|0
1724160000000|2024-08-20 13:20:00|3.27|2.07|3.26|2.06|3.27|2.07|3.25|2.05|0
1724160300000|2024-08-20 13:25:00|3.27|2.07|3.27|2.07|3.28|2.08|3.26|2.06|0
1724160600000|2024-08-20 13:30:00|3.26|2.06|3.18|1.98|3.27|2.07|3.18|1.98|0
1724160900000|2024-08-20 13:35:00|3.19|1.99|3.17|1.97|3.19|1.99|3.15|1.95|0
1724161200000|2024-08-20 13:40:00|3.16|1.96|3.11|1.91|3.17|1.97|3.11|1.91|0
1724161500000|2024-08-20 13:45:00|3.1|1.9|3.1|1.9|3.14|1.94|3.09|1.89|0
1724161800000|2024-08-20 13:50:00|3.09|1.89|3.06|1.86|3.11|1.91|3.06|1.86|0
1724162100000|2024-08-20 13:55:00|3.07|1.87|3.02|1.82|3.07|1.87|3|1.8|0
1724162400000|2024-08-20 14:00:00|3.01|1.81|3.08|1.88|3.09|1.89|3|1.8|0
1724162700000|2024-08-20 14:05:00|3.09|1.89|3.07|1.87|3.09|1.89|3.06|1.86|0
1724163000000|2024-08-20 14:10:00|3.08|1.88|3.21|2.01|3.26|2.06|3.08|1.88|0
1724163300000|2024-08-20 14:15:00|3.22|2.02|3.27|2.07|3.29|2.09|3.22|2.02|0
1724163600000|2024-08-20 14:20:00|3.28|2.08|3.28|2.08|3.3|2.1|3.24|2.04|0
1724163900000|2024-08-20 14:25:00|3.29|2.09|3.26|2.06|3.31|2.11|3.24|2.04|0
1724164200000|2024-08-20 14:30:00|3.27|2.07|3.27|2.07|3.31|2.11|3.24|2.04|0
1724164500000|2024-08-20 14:35:00|3.28|2.08|3.4|2.2|3.41|2.21|3.28|2.08|0
1724164800000|2024-08-20 14:40:00|3.39|2.19|3.44|2.24|3.44|2.24|3.33|2.13|0
1724165100000|2024-08-20 14:45:00|3.43|2.23|3.32|2.12|3.43|2.23|3.2|2|0
1724165400000|2024-08-20 14:50:00|3.33|2.13|3.31|2.11|3.34|2.14|3.29|2.09|0
1724165700000|2024-08-20 14:55:00|3.3|2.1|3.38|2.18|3.4|2.2|3.28|2.08|0
1724166000000|2024-08-20 15:00:00|3.37|2.17|3.39|2.19|3.4|2.2|3.36|2.16|0
1724166300000|2024-08-20 15:05:00|3.38|2.18|3.36|2.16|3.4|2.2|3.34|2.14|0
1724166600000|2024-08-20 15:10:00|3.37|2.17|3.4|2.2|3.4|2.2|3.36|2.16|0
1724166900000|2024-08-20 15:15:00|3.39|2.19|3.37|2.17|3.4|2.2|3.36|2.16|0
1724167200000|2024-08-20 15:20:00|3.38|2.18|3.35|2.15|3.39|2.19|3.33|2.13|0
1724167500000|2024-08-20 15:25:00|3.36|2.16|3.57|2.37|3.57|2.37|3.35|2.15|0
1724167800000|2024-08-20 15:30:00|3.58|2.38|3.52|2.32|3.59|2.39|3.51|2.31|0
1724168100000|2024-08-20 15:35:00|3.53|2.33|3.49|2.29|3.54|2.34|3.45|2.25|0
1724168400000|2024-08-20 15:40:00|3.48|2.28|3.55|2.35|3.57|2.37|3.46|2.26|0
1724168700000|2024-08-20 15:45:00|3.54|2.34|3.56|2.36|3.58|2.38|3.54|2.34|0
1724169000000|2024-08-20 15:50:00|3.55|2.35|3.44|2.24|3.57|2.37|3.44|2.24|0
1724169300000|2024-08-20 15:55:00|3.45|2.25|3.34|2.14|3.46|2.26|3.34|2.14|0
1724169600000|2024-08-20 16:00:00|3.35|2.15|3.36|2.16|3.39|2.19|3.32|2.12|0
1724169900000|2024-08-20 16:05:00|3.37|2.17|3.41|2.21|3.48|2.28|3.35|2.15|0
1724170200000|2024-08-20 16:10:00|3.4|2.2|3.45|2.25|3.46|2.26|3.39|2.19|0
1724170500000|2024-08-20 16:15:00|3.46|2.26|3.64|2.44|3.64|2.44|3.45|2.25|0
1724170800000|2024-08-20 16:20:00|3.65|2.45|3.64|2.44|3.67|2.47|3.59|2.39|0
1724171100000|2024-08-20 16:25:00|3.65|2.45|3.6|2.4|3.65|2.45|3.59|2.39|0
1724171400000|2024-08-20 16:30:00|3.61|2.41|3.61|2.41|3.64|2.44|3.58|2.38|0
1724171700000|2024-08-20 16:35:00|3.62|2.42|3.56|2.36|3.65|2.45|3.56|2.36|0
1724172000000|2024-08-20 16:40:00|3.57|2.37|3.58|2.38|3.6|2.4|3.56|2.36|0
1724172300000|2024-08-20 16:45:00|3.59|2.39|3.55|2.35|3.6|2.4|3.55|2.35|0
1724172600000|2024-08-20 16:50:00|3.54|2.34|3.61|2.41|3.64|2.44|3.54|2.34|0
1724172900000|2024-08-20 16:55:00|3.62|2.42|3.66|2.46|3.66|2.46|3.61|2.41|0
1724173200000|2024-08-20 17:00:00|3.67|2.47|3.78|2.58|3.81|2.61|3.59|2.39|0
1724173500000|2024-08-20 17:05:00|3.77|2.57|3.67|2.47|3.8|2.6|3.67|2.47|0
1724173800000|2024-08-20 17:10:00|3.66|2.46|3.72|2.52|3.73|2.53|3.66|2.46|0
1724174100000|2024-08-20 17:15:00|3.71|2.51|3.69|2.49|3.73|2.53|3.67|2.47|0
1724174400000|2024-08-20 17:20:00|3.7|2.5|3.71|2.51|3.73|2.53|3.69|2.49|0
1724174700000|2024-08-20 17:25:00|3.7|2.5|3.67|2.47|3.72|2.52|3.65|2.45|0
1724175000000|2024-08-20 17:30:00|3.68|2.48|3.68|2.48|3.71|2.51|3.67|2.47|0
1724175300000|2024-08-20 17:35:00|3.69|2.49|3.7|2.5|3.76|2.56|3.69|2.49|0
1724175600000|2024-08-20 17:40:00|3.71|2.51|3.65|2.45|3.71|2.51|3.65|2.45|0
1724175900000|2024-08-20 17:45:00|3.66|2.46|3.63|2.43|3.67|2.47|3.62|2.42|0
1724176200000|2024-08-20 17:50:00|3.64|2.44|3.64|2.44|3.65|2.45|3.61|2.41|0
1724176500000|2024-08-20 17:55:00|3.65|2.45|3.64|2.44|3.66|2.46|3.63|2.43|0
1724176800000|2024-08-20 18:00:00|3.65|2.45|3.59|2.39|3.66|2.46|3.59|2.39|0
1724177100000|2024-08-20 18:05:00|3.6|2.4|3.56|2.36|3.61|2.41|3.54|2.34|0
1724177400000|2024-08-20 18:10:00|3.57|2.37|3.49|2.29|3.57|2.37|3.48|2.28|0
1724177700000|2024-08-20 18:15:00|3.48|2.28|3.44|2.24|3.49|2.29|3.44|2.24|0
1724178000000|2024-08-20 18:20:00|3.45|2.25|3.39|2.19|3.46|2.26|3.39|2.19|0
1724178300000|2024-08-20 18:25:00|3.4|2.2|3.45|2.25|3.46|2.26|3.39|2.19|0
1724178600000|2024-08-20 18:30:00|3.44|2.24|3.45|2.25|3.46|2.26|3.43|2.23|0
1724178900000|2024-08-20 18:35:00|3.44|2.24|3.44|2.24|3.46|2.26|3.43|2.23|0
1724179200000|2024-08-20 18:40:00|3.43|2.23|3.46|2.26|3.47|2.27|3.43|2.23|0
1724179500000|2024-08-20 18:45:00|3.47|2.27|3.47|2.27|3.5|2.3|3.45|2.25|0
1724179800000|2024-08-20 18:50:00|3.46|2.26|3.49|2.29|3.54|2.34|3.45|2.25|0
1724180100000|2024-08-20 18:55:00|3.5|2.3|3.41|2.21|3.69|2.49|3.4|2.2|0
1724180400000|2024-08-20 19:00:00|3.42|2.22|3.41|2.21|3.44|2.24|3.4|2.2|0
1724180700000|2024-08-20 19:05:00|3.42|2.22|3.43|2.23|3.43|2.23|3.39|2.19|0
1724181000000|2024-08-20 19:10:00|3.42|2.22|3.43|2.23|3.45|2.25|3.41|2.21|0
1724181300000|2024-08-20 19:15:00|3.44|2.24|3.44|2.24|3.48|2.28|3.43|2.23|0
1724181600000|2024-08-20 19:20:00|3.43|2.23|3.45|2.25|3.46|2.26|3.42|2.22|0
1724181900000|2024-08-20 19:25:00|3.44|2.24|3.48|2.28|3.48|2.28|3.43|2.23|0
1724182200000|2024-08-20 19:30:00|3.47|2.27|3.45|2.25|3.48|2.28|3.45|2.25|0
1724182500000|2024-08-20 19:35:00|3.46|2.26|3.48|2.28|3.48|2.28|3.44|2.24|0
1724182800000|2024-08-20 19:40:00|3.47|2.27|3.51|2.31|3.51|2.31|3.46|2.26|0
1724183100000|2024-08-20 19:45:00|3.5|2.3|3.44|2.24|3.5|2.3|3.43|2.23|0
1724183400000|2024-08-20 19:50:00|3.4|2.2|3.55|2.35|3.57|2.37|3.39|2.19|0
1724183700000|2024-08-20 19:55:00|3.56|2.36|3.58|2.38|3.58|2.38|3.54|2.34|0
1724184000000|2024-08-20 20:00:00|3.56|2.36|3.5|2.3|3.56|2.36|3.5|2.3|0
1724184300000|2024-08-20 20:05:00|3.51|2.31|3.5|2.3|3.53|2.33|3.5|2.3|0
1724184600000|2024-08-20 20:10:00|3.51|2.31|3.47|2.27|3.51|2.31|3.46|2.26|0
1724184900000|2024-08-20 20:15:00|3.67|2.07|3.67|2.07|3.68|2.08|3.66|2.06|0
1724185200000|2024-08-20 20:20:00|3.68|2.08|3.69|2.09|3.7|2.1|3.67|2.07|0
1724185500000|2024-08-20 20:25:00|3.7|2.1|3.69|2.09|3.7|2.1|3.69|2.09|0
1724185800000|2024-08-20 20:30:00|3.7|2.1|3.71|2.11|3.71|2.11|3.7|2.1|0
1724186100000|2024-08-20 20:35:00|3.7|2.1|3.7|2.1|3.7|2.1|3.7|2.1|0
1724186400000|2024-08-20 20:40:00|3.69|2.09|3.69|2.09|3.7|2.1|3.69|2.09|0
1724186700000|2024-08-20 20:45:00|3.7|2.1|3.73|2.13|3.73|2.13|3.7|2.1|0
1724187000000|2024-08-20 20:50:00|3.72|2.12|3.74|2.14|3.74|2.14|3.72|2.12|0
1724187300000|2024-08-20 20:55:00|3.73|2.13|3.75|2.15|3.75|2.15|3.73|2.13|0
1724187600000|2024-08-20 21:00:00|3.74|2.14|3.75|2.15|3.75|2.15|3.74|2.14|0
1724187900000|2024-08-20 21:05:00|3.74|2.14|3.74|2.14|3.74|2.14|3.74|2.14|0
1724188200000|2024-08-20 21:10:00|3.75|2.15|3.74|2.14|3.75|2.15|3.74|2.14|0
1724189100000|2024-08-20 21:25:00|3.75|2.15|3.75|2.15|3.75|2.15|3.74|2.14|0
1724189400000|2024-08-20 21:30:00|3.74|2.14|3.74|2.14|3.74|2.14|3.74|2.14|0
1724189700000|2024-08-20 21:35:00|3.75|2.15|3.75|2.15|3.75|2.15|3.75|2.15|0
1724190300000|2024-08-20 21:45:00|3.74|2.14|3.75|2.15|3.75|2.15|3.74|2.14|0
1724190600000|2024-08-20 21:50:00|3.74|2.14|3.74|2.14|3.75|2.15|3.74|2.14|0
1724190900000|2024-08-20 21:55:00|3.75|2.15|3.75|2.15|3.75|2.15|3.74|2.14|0
1724191200000|2024-08-20 22:00:00|3.76|2.16|3.73|2.13|3.76|2.16|3.71|2.11|0
1724191500000|2024-08-20 22:05:00|3.72|2.12|3.74|2.14|3.74|2.14|3.72|2.12|0
1724191800000|2024-08-20 22:10:00|3.73|2.13|3.76|2.16|3.76|2.16|3.73|2.13|0
1724192100000|2024-08-20 22:15:00|3.77|2.17|3.73|2.13|3.77|2.17|3.73|2.13|0
1724192400000|2024-08-20 22:20:00|3.72|2.12|3.72|2.12|3.72|2.12|3.71|2.11|0
1724192700000|2024-08-20 22:25:00|3.73|2.13|3.73|2.13|3.74|2.14|3.72|2.12|0
1724193000000|2024-08-20 22:30:00|3.72|2.12|3.7|2.1|3.72|2.12|3.7|2.1|0
1724193300000|2024-08-20 22:35:00|3.71|2.11|3.72|2.12|3.72|2.12|3.7|2.1|0
1724193600000|2024-08-20 22:40:00|3.71|2.11|3.71|2.11|3.72|2.12|3.7|2.1|0
1724193900000|2024-08-20 22:45:00|3.72|2.12|3.71|2.11|3.72|2.12|3.71|2.11|0
1724194200000|2024-08-20 22:50:00|3.72|2.12|3.75|2.15|3.75|2.15|3.72|2.12|0
1724194500000|2024-08-20 22:55:00|3.74|2.14|3.72|2.12|3.75|2.15|3.72|2.12|0
1724194800000|2024-08-20 23:00:00|3.71|2.11|3.73|2.13|3.73|2.13|3.71|2.11|0
1724195100000|2024-08-20 23:05:00|3.72|2.12|3.73|2.13|3.74|2.14|3.72|2.12|0
1724195400000|2024-08-20 23:10:00|3.74|2.14|3.73|2.13|3.74|2.14|3.73|2.13|0
1724195700000|2024-08-20 23:15:00|3.72|2.12|3.72|2.12|3.73|2.13|3.72|2.12|0
1724196000000|2024-08-20 23:20:00|3.73|2.13|3.73|2.13|3.74|2.14|3.72|2.12|0
1724196300000|2024-08-20 23:25:00|3.72|2.12|3.73|2.13|3.74|2.14|3.72|2.12|0
1724196600000|2024-08-20 23:30:00|3.72|2.12|3.7|2.1|3.73|2.13|3.69|2.09|0
1724196900000|2024-08-20 23:35:00|3.68|2.08|3.7|2.1|3.71|2.11|3.68|2.08|0
1724197200000|2024-08-20 23:40:00|3.69|2.09|3.7|2.1|3.71|2.11|3.69|2.09|0
1724197500000|2024-08-20 23:45:00|3.71|2.11|3.71|2.11|3.71|2.11|3.7|2.1|0
1724197800000|2024-08-20 23:50:00|3.72|2.12|3.72|2.12|3.73|2.13|3.7|2.1|0
1724198100000|2024-08-20 23:55:00|3.71|2.11|3.71|2.11|3.72|2.12|3.71|2.11|0
1724198400000|2024-08-21 00:00:00|3.7|2.1|3.69|2.09|3.7|2.1|3.68|2.08|0
1724198700000|2024-08-21 00:05:00|3.68|2.08|3.66|2.06|3.68|2.08|3.64|2.04|0
1724199000000|2024-08-21 00:10:00|3.65|2.05|3.65|2.05|3.66|2.06|3.64|2.04|0
1724199300000|2024-08-21 00:15:00|3.45|2.25|3.41|2.21|3.45|2.25|3.41|2.21|0
1724199600000|2024-08-21 00:20:00|3.42|2.22|3.44|2.24|3.45|2.25|3.42|2.22|0
1724199900000|2024-08-21 00:25:00|3.45|2.25|3.45|2.25|3.46|2.26|3.44|2.24|0
1724200200000|2024-08-21 00:30:00|3.46|2.26|3.44|2.24|3.48|2.28|3.44|2.24|0
1724200500000|2024-08-21 00:35:00|3.43|2.23|3.43|2.23|3.43|2.23|3.43|2.23|0
1724200800000|2024-08-21 00:40:00|3.42|2.22|3.42|2.22|3.43|2.23|3.42|2.22|0
1724201100000|2024-08-21 00:45:00|3.43|2.23|3.4|2.2|3.43|2.23|3.38|2.18|0
1724201400000|2024-08-21 00:50:00|3.39|2.19|4.27|3.07|4.28|3.08|3.39|2.19|0
1724201700000|2024-08-21 00:55:00|4.28|3.08|4.27|3.07|4.28|3.08|4.27|3.07|0
1724202000000|2024-08-21 01:00:00|4.28|3.08|4.3|3.1|4.3|3.1|4.26|3.06|0
1724202300000|2024-08-21 01:05:00|4.29|3.09|4.31|3.11|4.32|3.12|4.29|3.09|0
1724202600000|2024-08-21 01:10:00|4.3|3.1|4.27|3.07|4.32|3.12|4.27|3.07|0
1724202900000|2024-08-21 01:15:00|4.26|3.06|4.27|3.07|4.28|3.08|4.26|3.06|0
1724203200000|2024-08-21 01:20:00|4.28|3.08|4.28|3.08|4.29|3.09|4.27|3.07|0
1724203500000|2024-08-21 01:25:00|4.29|3.09|4.28|3.08|4.3|3.1|4.28|3.08|0
1724203800000|2024-08-21 01:30:00|4.29|3.09|4.31|3.11|4.31|3.11|4.28|3.08|0
1724204100000|2024-08-21 01:35:00|4.32|3.12|4.29|3.09|4.33|3.13|4.28|3.08|0
1724204400000|2024-08-21 01:40:00|4.28|3.08|4.32|3.12|4.32|3.12|4.28|3.08|0
1724204700000|2024-08-21 01:45:00|4.31|3.11|4.31|3.11|4.32|3.12|4.3|3.1|0
1724205000000|2024-08-21 01:50:00|4.3|3.1|4.28|3.08|4.31|3.11|4.27|3.07|0
1724205300000|2024-08-21 01:55:00|4.29|3.09|4.32|3.12|4.32|3.12|4.29|3.09|0
1724205600000|2024-08-21 02:00:00|4.31|3.11|4.34|3.14|4.34|3.14|4.31|3.11|0
1724205900000|2024-08-21 02:05:00|4.35|3.15|4.33|3.13|4.35|3.15|4.33|3.13|0
1724206200000|2024-08-21 02:10:00|4.32|3.12|4.32|3.12|4.34|3.14|4.32|3.12|0
1724206500000|2024-08-21 02:15:00|4.33|3.13|4.3|3.1|4.33|3.13|4.3|3.1|0
1724206800000|2024-08-21 02:20:00|4.29|3.09|4.29|3.09|4.3|3.1|4.29|3.09|0
1724207100000|2024-08-21 02:25:00|4.3|3.1|4.27|3.07|4.3|3.1|4.27|3.07|0
1724207400000|2024-08-21 02:30:00|4.28|3.08|4.26|3.06|4.28|3.08|4.26|3.06|0
1724207700000|2024-08-21 02:35:00|4.27|3.07|4.28|3.08|4.29|3.09|4.26|3.06|0
1724208000000|2024-08-21 02:40:00|4.29|3.09|4.29|3.09|4.31|3.11|4.28|3.08|0
1724208300000|2024-08-21 02:45:00|4.28|3.08|4.27|3.07|4.28|3.08|4.27|3.07|0
1724208600000|2024-08-21 02:50:00|4.26|3.06|4.26|3.06|4.27|3.07|4.26|3.06|0
1724208900000|2024-08-21 02:55:00|4.25|3.05|4.27|3.07|4.27|3.07|4.25|3.05|0
1724209200000|2024-08-21 03:00:00|4.26|3.06|4.25|3.05|4.27|3.07|4.25|3.05|0
1724209500000|2024-08-21 03:05:00|4.26|3.06|4.25|3.05|4.27|3.07|4.25|3.05|0
1724209800000|2024-08-21 03:10:00|4.24|3.04|4.22|3.02|4.24|3.04|4.22|3.02|0
1724210100000|2024-08-21 03:15:00|4.23|3.03|4.22|3.02|4.23|3.03|4.22|3.02|0
1724210400000|2024-08-21 03:20:00|4.21|3.01|4.22|3.02|4.22|3.02|4.21|3.01|0
1724210700000|2024-08-21 03:25:00|4.21|3.01|4.2|3|4.22|3.02|4.2|3|0
1724211000000|2024-08-21 03:30:00|4.21|3.01|4.19|2.99|4.21|3.01|4.18|2.98|0
1724211300000|2024-08-21 03:35:00|4.2|3|4.19|2.99|4.2|3|4.19|2.99|0
1724211600000|2024-08-21 03:40:00|4.2|3|4.21|3.01|4.21|3.01|4.2|3|0
1724211900000|2024-08-21 03:45:00|4.2|3|4.21|3.01|4.21|3.01|4.2|3|0
1724212200000|2024-08-21 03:50:00|4.2|3|4.21|3.01|4.21|3.01|4.2|3|0
1724212500000|2024-08-21 03:55:00|4.2|3|4.22|3.02|4.23|3.03|4.2|3|0
1724212800000|2024-08-21 04:00:00|4.21|3.01|4.22|3.02|4.22|3.02|4.21|3.01|0
1724213100000|2024-08-21 04:05:00|4.21|3.01|4.21|3.01|4.22|3.02|4.21|3.01|0
1724213400000|2024-08-21 04:10:00|4.2|3|4.2|3|4.21|3.01|4.2|3|0
1724213700000|2024-08-21 04:15:00|4.19|2.99|4.19|2.99|4.2|3|4.19|2.99|0
1724214000000|2024-08-21 04:20:00|4.2|3|4.22|3.02|4.22|3.02|4.19|2.99|0
1724214300000|2024-08-21 04:25:00|4.21|3.01|4.2|3|4.21|3.01|4.2|3|0
1724214600000|2024-08-21 04:30:00|4.21|3.01|4.21|3.01|4.21|3.01|4.2|3|0
1724214900000|2024-08-21 04:35:00|4.2|3|4.2|3|4.2|3|4.19|2.99|0
1724215200000|2024-08-21 04:40:00|4.19|2.99|4.18|2.98|4.19|2.99|4.18|2.98|0
1724215500000|2024-08-21 04:45:00|4.19|2.99|4.18|2.98|4.19|2.99|4.17|2.97|0
1724215800000|2024-08-21 04:50:00|4.17|2.97|4.16|2.96|4.17|2.97|4.15|2.95|0
1724216100000|2024-08-21 04:55:00|4.15|2.95|4.14|2.94|4.15|2.95|4.14|2.94|0
1724216400000|2024-08-21 05:00:00|4.13|2.93|4.13|2.93|4.14|2.94|4.11|2.91|0
1724216700000|2024-08-21 05:05:00|4.14|2.94|4.16|2.96|4.17|2.97|4.14|2.94|0
1724217000000|2024-08-21 05:10:00|4.17|2.97|4.14|2.94|4.17|2.97|4.14|2.94|0
1724217300000|2024-08-21 05:15:00|4.13|2.93|4.14|2.94|4.15|2.95|4.13|2.93|0
1724217600000|2024-08-21 05:20:00|4.15|2.95|4.15|2.95|4.16|2.96|4.14|2.94|0
1724217900000|2024-08-21 05:25:00|4.14|2.94|4.13|2.93|4.14|2.94|4.13|2.93|0
1724218200000|2024-08-21 05:30:00|4.12|2.92|4.14|2.94|4.15|2.95|4.12|2.92|0
1724218500000|2024-08-21 05:35:00|4.15|2.95|4.16|2.96|4.17|2.97|4.14|2.94|0
1724218800000|2024-08-21 05:40:00|4.17|2.97|4.25|3.05|4.26|3.06|4.16|2.96|0
1724219100000|2024-08-21 05:45:00|4.24|3.04|4.25|3.05|4.25|3.05|4.23|3.03|0
1724219400000|2024-08-21 05:50:00|4.26|3.06|4.25|3.05|4.28|3.08|4.25|3.05|0
1724219700000|2024-08-21 05:55:00|4.26|3.06|4.26|3.06|4.27|3.07|4.25|3.05|0
1724220000000|2024-08-21 06:00:00|4.27|3.07|4.28|3.08|4.3|3.1|4.26|3.06|0
1724220300000|2024-08-21 06:05:00|4.27|3.07|4.25|3.05|4.27|3.07|4.25|3.05|0
1724220600000|2024-08-21 06:10:00|4.26|3.06|4.25|3.05|4.26|3.06|4.24|3.04|0
1724220900000|2024-08-21 06:15:00|4.24|3.04|4.26|3.06|4.27|3.07|4.24|3.04|0
1724221200000|2024-08-21 06:20:00|4.25|3.05|4.24|3.04|4.25|3.05|4.23|3.03|0
1724221500000|2024-08-21 06:25:00|4.23|3.03|4.26|3.06|4.26|3.06|4.23|3.03|0
1724221800000|2024-08-21 06:30:00|4.27|3.07|4.29|3.09|4.29|3.09|4.27|3.07|0
1724222100000|2024-08-21 06:35:00|4.28|3.08|4.29|3.09|4.29|3.09|4.27|3.07|0
1724222400000|2024-08-21 06:40:00|4.28|3.08|4.28|3.08|4.29|3.09|4.27|3.07|0
1724222700000|2024-08-21 06:45:00|4.29|3.09|4.3|3.1|4.3|3.1|4.28|3.08|0
1724223000000|2024-08-21 06:50:00|4.29|3.09|4.3|3.1|4.3|3.1|4.27|3.07|0
1724223300000|2024-08-21 06:55:00|4.31|3.11|4.29|3.09|4.31|3.11|4.27|3.07|0
1724223600000|2024-08-21 07:00:00|4.3|3.1|4.27|3.07|4.33|3.13|4.26|3.06|0
1724223900000|2024-08-21 07:05:00|4.28|3.08|4.3|3.1|4.31|3.11|4.27|3.07|0
1724224200000|2024-08-21 07:10:00|4.29|3.09|4.3|3.1|4.3|3.1|4.27|3.07|0
1724224500000|2024-08-21 07:15:00|4.31|3.11|4.28|3.08|4.31|3.11|4.27|3.07|0
1724224800000|2024-08-21 07:20:00|4.27|3.07|4.26|3.06|4.28|3.08|4.25|3.05|0
1724225100000|2024-08-21 07:25:00|4.27|3.07|4.25|3.05|4.27|3.07|4.24|3.04|0
1724225400000|2024-08-21 07:30:00|4.26|3.06|4.27|3.07|4.27|3.07|4.24|3.04|0
1724225700000|2024-08-21 07:35:00|4.28|3.08|4.26|3.06|4.28|3.08|4.25|3.05|0
1724226000000|2024-08-21 07:40:00|4.25|3.05|4.23|3.03|4.25|3.05|4.23|3.03|0
1724226300000|2024-08-21 07:45:00|4.24|3.04|4.27|3.07|4.28|3.08|4.23|3.03|0
1724226600000|2024-08-21 07:50:00|4.26|3.06|4.24|3.04|4.27|3.07|4.24|3.04|0
1724226900000|2024-08-21 07:55:00|4.23|3.03|4.28|3.08|4.28|3.08|4.23|3.03|0
1724227200000|2024-08-21 08:00:00|4.29|3.09|4.3|3.1|4.32|3.12|4.27|3.07|0
1724227500000|2024-08-21 08:05:00|4.32|3.12|4.31|3.11|4.33|3.13|4.29|3.09|0
1724227800000|2024-08-21 08:10:00|4.3|3.1|4.29|3.09|4.31|3.11|4.28|3.08|0
1724228100000|2024-08-21 08:15:00|4.3|3.1|4.25|3.05|4.3|3.1|4.22|3.02|0
1724228400000|2024-08-21 08:20:00|4.24|3.04|4.3|3.1|4.3|3.1|4.23|3.03|0
1724228700000|2024-08-21 08:25:00|4.31|3.11|4.32|3.12|4.34|3.14|4.3|3.1|0
1724229000000|2024-08-21 08:30:00|4.33|3.13|4.34|3.14|4.34|3.14|4.31|3.11|0
1724229300000|2024-08-21 08:35:00|4.33|3.13|4.31|3.11|4.33|3.13|4.3|3.1|0
1724229600000|2024-08-21 08:40:00|4.3|3.1|4.28|3.08|4.31|3.11|4.28|3.08|0
1724229900000|2024-08-21 08:45:00|4.27|3.07|4.29|3.09|4.32|3.12|4.27|3.07|0
1724230200000|2024-08-21 08:50:00|4.3|3.1|4.31|3.11|4.31|3.11|4.28|3.08|0
1724230500000|2024-08-21 08:55:00|4.3|3.1|4.33|3.13|4.34|3.14|4.29|3.09|0
1724230800000|2024-08-21 09:00:00|4.34|3.14|4.25|3.05|4.35|3.15|4.25|3.05|0
1724231100000|2024-08-21 09:05:00|4.26|3.06|4.21|3.01|4.26|3.06|4.21|3.01|0
1724231400000|2024-08-21 09:10:00|4.22|3.02|4.19|2.99|4.22|3.02|4.19|2.99|0
1724231700000|2024-08-21 09:15:00|4.18|2.98|4.2|3|4.22|3.02|4.18|2.98|0
1724232000000|2024-08-21 09:20:00|4.21|3.01|4.2|3|4.21|3.01|4.18|2.98|0
1724232300000|2024-08-21 09:25:00|4.21|3.01|4.24|3.04|4.24|3.04|4.21|3.01|0
1724232600000|2024-08-21 09:30:00|4.23|3.03|4.21|3.01|4.24|3.04|4.2|3|0
1724232900000|2024-08-21 09:35:00|4.2|3|4.21|3.01|4.22|3.02|4.2|3|0
1724233200000|2024-08-21 09:40:00|4.2|3|4.18|2.98|4.22|3.02|4.17|2.97|0
1724233500000|2024-08-21 09:45:00|4.17|2.97|4.21|3.01|4.22|3.02|4.17|2.97|0
1724233800000|2024-08-21 09:50:00|4.22|3.02|4.23|3.03|4.24|3.04|4.21|3.01|0
1724234100000|2024-08-21 09:55:00|4.24|3.04|4.22|3.02|4.24|3.04|4.21|3.01|0
1724234400000|2024-08-21 10:00:00|4.21|3.01|4.19|2.99|4.21|3.01|4.19|2.99|0
1724234700000|2024-08-21 10:05:00|4.18|2.98|4.19|2.99|4.19|2.99|4.18|2.98|0
1724235000000|2024-08-21 10:10:00|4.18|2.98|4.16|2.96|4.18|2.98|4.15|2.95|0
1724235300000|2024-08-21 10:15:00|4.15|2.95|4.17|2.97|4.17|2.97|4.15|2.95|0
1724235600000|2024-08-21 10:20:00|4.16|2.96|4.17|2.97|4.18|2.98|4.16|2.96|0
1724235900000|2024-08-21 10:25:00|4.16|2.96|4.17|2.97|4.17|2.97|4.16|2.96|0
1724236200000|2024-08-21 10:30:00|4.16|2.96|4.18|2.98|4.22|3.02|4.14|2.94|0
1724236500000|2024-08-21 10:35:00|4.19|2.99|4.18|2.98|4.19|2.99|4.17|2.97|0
1724236800000|2024-08-21 10:40:00|4.19|2.99|4.18|2.98|4.21|3.01|4.17|2.97|0
1724237100000|2024-08-21 10:45:00|4.19|2.99|4.13|2.93|4.19|2.99|4.13|2.93|0
1724237400000|2024-08-21 10:50:00|4.14|2.94|4.12|2.92|4.15|2.95|4.12|2.92|0
1724237700000|2024-08-21 10:55:00|4.11|2.91|4.11|2.91|4.12|2.92|4.1|2.9|0
1724238000000|2024-08-21 11:00:00|4.12|2.92|4.08|2.88|4.12|2.92|4.07|2.87|0
1724238300000|2024-08-21 11:05:00|4.07|2.87|4.08|2.88|4.11|2.91|4.07|2.87|0
1724238600000|2024-08-21 11:10:00|4.09|2.89|4.08|2.88|4.1|2.9|4.08|2.88|0
1724238900000|2024-08-21 11:15:00|4.07|2.87|4.11|2.91|4.11|2.91|4.07|2.87|0
1724239200000|2024-08-21 11:20:00|4.1|2.9|4.1|2.9|4.12|2.92|4.1|2.9|0
1724239500000|2024-08-21 11:25:00|4.11|2.91|4.12|2.92|4.12|2.92|4.1|2.9|0
1724239800000|2024-08-21 11:30:00|4.13|2.93|4.1|2.9|4.13|2.93|4.09|2.89|0
1724240100000|2024-08-21 11:35:00|4.11|2.91|4.09|2.89|4.11|2.91|4.06|2.86|0
1724240400000|2024-08-21 11:40:00|4.1|2.9|4.13|2.93|4.13|2.93|4.09|2.89|0
1724240700000|2024-08-21 11:45:00|4.12|2.92|4.13|2.93|4.14|2.94|4.12|2.92|0
1724241000000|2024-08-21 11:50:00|4.14|2.94|4.11|2.91|4.14|2.94|4.1|2.9|0
1724241300000|2024-08-21 11:55:00|4.1|2.9|4.11|2.91|4.11|2.91|4.09|2.89|0
1724241600000|2024-08-21 12:00:00|4.12|2.92|4.12|2.92|4.14|2.94|4.11|2.91|0
1724241900000|2024-08-21 12:05:00|4.13|2.93|4.12|2.92|4.14|2.94|4.11|2.91|0
1724242200000|2024-08-21 12:10:00|4.11|2.91|4.1|2.9|4.12|2.92|4.09|2.89|0
1724242500000|2024-08-21 12:15:00|4.11|2.91|4.09|2.89|4.13|2.93|4.09|2.89|0
1724242800000|2024-08-21 12:20:00|4.08|2.88|4.07|2.87|4.09|2.89|4.06|2.86|0
1724243100000|2024-08-21 12:25:00|4.06|2.86|4.02|2.82|4.07|2.87|4.02|2.82|0
1724243400000|2024-08-21 12:30:00|4.03|2.83|4.04|2.84|4.05|2.85|4.01|2.81|0
1724243700000|2024-08-21 12:35:00|4.03|2.83|4.06|2.86|4.07|2.87|4.03|2.83|0
1724244000000|2024-08-21 12:40:00|4.05|2.85|4.03|2.83|4.06|2.86|4.03|2.83|0
1724244300000|2024-08-21 12:45:00|4.02|2.82|4.05|2.85|4.06|2.86|4.02|2.82|0
1724244600000|2024-08-21 12:50:00|4.04|2.84|4.07|2.87|4.07|2.87|4.04|2.84|0
1724244900000|2024-08-21 12:55:00|4.06|2.86|4.08|2.88|4.09|2.89|4.06|2.86|0
1724245200000|2024-08-21 13:00:00|4.07|2.87|4.05|2.85|4.09|2.89|4.04|2.84|0
1724245500000|2024-08-21 13:05:00|4.04|2.84|4.11|2.91|4.11|2.91|4.03|2.83|0
1724245800000|2024-08-21 13:10:00|4.12|2.92|4.11|2.91|4.15|2.95|4.11|2.91|0
1724246100000|2024-08-21 13:15:00|4.12|2.92|4.14|2.94|4.14|2.94|4.1|2.9|0
1724246400000|2024-08-21 13:20:00|4.15|2.95|4.11|2.91|4.16|2.96|4.11|2.91|0
1724246700000|2024-08-21 13:25:00|4.13|2.93|4.13|2.93|4.13|2.93|4.1|2.9|0
1724247000000|2024-08-21 13:30:00|4.11|2.91|4.16|2.96|4.17|2.97|4.08|2.88|0
1724247300000|2024-08-21 13:35:00|4.17|2.97|4.16|2.96|4.21|3.01|4.09|2.89|0
1724247600000|2024-08-21 13:40:00|4.13|2.93|4.13|2.93|4.23|3.03|4.11|2.91|0
1724247900000|2024-08-21 13:45:00|4.14|2.94|4.16|2.96|4.17|2.97|4.09|2.89|0
1724248200000|2024-08-21 13:50:00|4.15|2.95|4.13|2.93|4.18|2.98|4.11|2.91|0
1724248500000|2024-08-21 13:55:00|4.12|2.92|4.07|2.87|4.12|2.92|4.05|2.85|0
1724248800000|2024-08-21 14:00:00|4.06|2.86|4.13|2.93|4.14|2.94|3.98|2.78|0
1724249100000|2024-08-21 14:05:00|4.14|2.94|4.15|2.95|4.19|2.99|4.11|2.91|0
1724249400000|2024-08-21 14:10:00|4.16|2.96|4.33|3.13|4.35|3.15|4.11|2.91|0
1724249700000|2024-08-21 14:15:00|4.32|3.12|4.16|2.96|4.41|3.21|4.16|2.96|0
1724250000000|2024-08-21 14:20:00|4.17|2.97|4.17|2.97|4.18|2.98|4.14|2.94|0
1724250300000|2024-08-21 14:25:00|4.16|2.96|4.17|2.97|4.22|3.02|4.11|2.91|0
1724250600000|2024-08-21 14:30:00|4.16|2.96|4.16|2.96|4.3|3.1|4.13|2.93|0
1724250900000|2024-08-21 14:35:00|4.15|2.95|3.96|2.76|4.17|2.97|3.92|2.72|0
1724251200000|2024-08-21 14:40:00|3.95|2.75|3.85|2.65|3.95|2.75|3.8|2.6|0
1724251500000|2024-08-21 14:45:00|3.84|2.64|4.07|2.87|4.07|2.87|3.82|2.62|0
1724251800000|2024-08-21 14:50:00|4.06|2.86|4.55|3.35|4.56|3.36|3.98|2.78|0
1724252100000|2024-08-21 14:55:00|4.53|3.33|4.42|3.22|4.57|3.37|4.38|3.18|0
1724252400000|2024-08-21 15:00:00|4.47|3.27|4.26|3.06|4.57|3.37|4.25|3.05|0
1724252700000|2024-08-21 15:05:00|4.24|3.04|4.21|3.01|4.25|3.05|4.16|2.96|0
1724253000000|2024-08-21 15:10:00|4.2|3|4|2.8|4.25|3.05|3.97|2.77|0
1724253300000|2024-08-21 15:15:00|4.01|2.81|4.17|2.97|4.19|2.99|4.01|2.81|0
1724253600000|2024-08-21 15:20:00|4.16|2.96|4.2|3|4.22|3.02|4.15|2.95|0
1724253900000|2024-08-21 15:25:00|4.18|2.98|4.18|2.98|4.22|3.02|4.15|2.95|0
1724254200000|2024-08-21 15:30:00|4.19|2.99|4.25|3.05|4.26|3.06|4.19|2.99|0
1724254500000|2024-08-21 15:35:00|4.23|3.03|4.21|3.01|4.23|3.03|4.15|2.95|0
1724254800000|2024-08-21 15:40:00|4.2|3|4.22|3.02|4.26|3.06|4.18|2.98|0
1724255100000|2024-08-21 15:45:00|4.21|3.01|4.35|3.15|4.35|3.15|4.16|2.96|0
1724255400000|2024-08-21 15:50:00|4.34|3.14|4.37|3.17|4.42|3.22|4.32|3.12|0
1724255700000|2024-08-21 15:55:00|4.38|3.18|4.41|3.21|4.45|3.25|4.37|3.17|0
1724256000000|2024-08-21 16:00:00|4.42|3.22|4.55|3.35|4.59|3.39|4.42|3.22|0
1724256300000|2024-08-21 16:05:00|4.54|3.34|4.56|3.36|4.84|3.64|4.47|3.27|0
1724256600000|2024-08-21 16:10:00|4.55|3.35|4.49|3.29|4.56|3.36|4.47|3.27|0
1724256900000|2024-08-21 16:15:00|4.51|3.31|4.44|3.24|4.53|3.33|4.43|3.23|0
1724257200000|2024-08-21 16:20:00|4.43|3.23|4.38|3.18|4.45|3.25|4.37|3.17|0
1724257500000|2024-08-21 16:25:00|4.37|3.17|4.37|3.17|4.4|3.2|4.35|3.15|0
1724257800000|2024-08-21 16:30:00|4.36|3.16|4.32|3.12|4.38|3.18|4.31|3.11|0
1724258100000|2024-08-21 16:35:00|4.31|3.11|4.23|3.03|4.5|3.3|4.21|3.01|0
1724258400000|2024-08-21 16:40:00|4.22|3.02|4.19|2.99|4.24|3.04|4.18|2.98|0
1724258700000|2024-08-21 16:45:00|4.2|3|4.19|2.99|4.2|3|4.17|2.97|0
1724259000000|2024-08-21 16:50:00|4.18|2.98|4.17|2.97|4.22|3.02|4.17|2.97|0
1724259300000|2024-08-21 16:55:00|4.18|2.98|4.14|2.94|4.19|2.99|4.11|2.91|0
1724259600000|2024-08-21 17:00:00|4.13|2.93|4.09|2.89|4.16|2.96|4.09|2.89|0
1724259900000|2024-08-21 17:05:00|4.1|2.9|4.14|2.94|4.15|2.95|4.1|2.9|0
1724260200000|2024-08-21 17:10:00|4.15|2.95|4.14|2.94|4.16|2.96|4.11|2.91|0
1724260500000|2024-08-21 17:15:00|4.13|2.93|4.14|2.94|4.16|2.96|4.13|2.93|0
1724260800000|2024-08-21 17:20:00|4.13|2.93|4.15|2.95|4.16|2.96|4.12|2.92|0
1724261100000|2024-08-21 17:25:00|4.14|2.94|4.15|2.95|4.16|2.96|4.13|2.93|0
1724261400000|2024-08-21 17:30:00|4.14|2.94|4.12|2.92|4.15|2.95|4.1|2.9|0
1724261700000|2024-08-21 17:35:00|4.13|2.93|4.11|2.91|4.16|2.96|4.11|2.91|0
1724262000000|2024-08-21 17:40:00|4.12|2.92|4.15|2.95|4.17|2.97|4.11|2.91|0
1724262300000|2024-08-21 17:45:00|4.14|2.94|4.08|2.88|4.14|2.94|4.07|2.87|0
1724262600000|2024-08-21 17:50:00|4.07|2.87|4.07|2.87|4.09|2.89|4.05|2.85|0
1724262900000|2024-08-21 17:55:00|4.06|2.86|4.07|2.87|4.09|2.89|4.05|2.85|0
1724263200000|2024-08-21 18:00:00|4.06|2.86|4.02|2.82|4.1|2.9|3.94|2.74|0
1724263500000|2024-08-21 18:05:00|4.01|2.81|4.05|2.85|4.1|2.9|3.99|2.79|0
1724263800000|2024-08-21 18:10:00|4.04|2.84|4.03|2.83|4.07|2.87|3.99|2.79|0
1724264100000|2024-08-21 18:15:00|4.04|2.84|4.01|2.81|4.05|2.85|3.99|2.79|0
1724264400000|2024-08-21 18:20:00|4|2.8|4.07|2.87|4.18|2.98|4|2.8|0
1724264700000|2024-08-21 18:25:00|4.06|2.86|3.97|2.77|4.06|2.86|3.97|2.77|0
1724265000000|2024-08-21 18:30:00|3.96|2.76|3.92|2.72|3.97|2.77|3.89|2.69|0
1724265300000|2024-08-21 18:35:00|3.93|2.73|4.07|2.87|4.12|2.92|3.92|2.72|0
1724265600000|2024-08-21 18:40:00|4.06|2.86|4.08|2.88|4.11|2.91|4.05|2.85|0
1724265900000|2024-08-21 18:45:00|4.07|2.87|4.07|2.87|4.14|2.94|4.06|2.86|0
1724266200000|2024-08-21 18:50:00|4.08|2.88|4.03|2.83|4.09|2.89|4.01|2.81|0
1724266500000|2024-08-21 18:55:00|4.04|2.84|4.06|2.86|4.08|2.88|4.02|2.82|0
1724266800000|2024-08-21 19:00:00|4.05|2.85|4.14|2.94|4.17|2.97|4.03|2.83|0
1724267100000|2024-08-21 19:05:00|4.13|2.93|4.21|3.01|4.26|3.06|4.12|2.92|0
1724267400000|2024-08-21 19:10:00|4.2|3|4.18|2.98|4.2|3|4.14|2.94|0
1724267700000|2024-08-21 19:15:00|4.21|3.01|3.96|2.76|4.23|3.03|3.93|2.73|0
1724268000000|2024-08-21 19:20:00|3.97|2.77|4|2.8|4.09|2.89|3.96|2.76|0
1724268300000|2024-08-21 19:25:00|4.01|2.81|3.92|2.72|4.01|2.81|3.9|2.7|0
1724268600000|2024-08-21 19:30:00|3.93|2.73|3.94|2.74|3.98|2.78|3.93|2.73|0
1724268900000|2024-08-21 19:35:00|3.95|2.75|3.92|2.72|3.98|2.78|3.92|2.72|0
1724269200000|2024-08-21 19:40:00|3.91|2.71|3.95|2.75|3.98|2.78|3.9|2.7|0
1724269500000|2024-08-21 19:45:00|3.96|2.76|3.89|2.69|3.96|2.76|3.88|2.68|0
1724269800000|2024-08-21 19:50:00|3.86|2.66|3.79|2.59|3.9|2.7|3.78|2.58|0
1724270100000|2024-08-21 19:55:00|3.77|2.57|3.86|2.66|3.88|2.68|3.75|2.55|0
1724270400000|2024-08-21 20:00:00|3.87|2.67|3.87|2.67|3.91|2.71|3.81|2.61|0
1724270700000|2024-08-21 20:05:00|3.86|2.66|3.91|2.71|3.91|2.71|3.85|2.65|0
1724271000000|2024-08-21 20:10:00|3.94|2.74|3.88|2.68|3.96|2.76|3.86|2.66|0
1724271300000|2024-08-21 20:15:00|4.07|2.47|4.09|2.49|4.12|2.52|4.07|2.47|0
1724271600000|2024-08-21 20:20:00|4.08|2.48|4.07|2.47|4.08|2.48|4.06|2.46|0
1724271900000|2024-08-21 20:25:00|4.08|2.48|4.07|2.47|4.08|2.48|4.06|2.46|0
1724272200000|2024-08-21 20:30:00|4.06|2.46|4.06|2.46|4.06|2.46|4.05|2.45|0
1724272500000|2024-08-21 20:35:00|4.07|2.47|4.05|2.45|4.07|2.47|4.05|2.45|0
1724272800000|2024-08-21 20:40:00|4.06|2.46|4.06|2.46|4.06|2.46|4.05|2.45|0
1724273100000|2024-08-21 20:45:00|4.07|2.47|4.08|2.48|4.08|2.48|4.06|2.46|0
1724273400000|2024-08-21 20:50:00|4.07|2.47|4.07|2.47|4.08|2.48|4.06|2.46|0
1724273700000|2024-08-21 20:55:00|4.06|2.46|4.05|2.45|4.07|2.47|4.04|2.44|0
1724274000000|2024-08-21 21:00:00|4.04|2.44|4.03|2.43|4.06|2.46|4.03|2.43|0
1724274300000|2024-08-21 21:05:00|4.04|2.44|4.04|2.44|4.05|2.45|4.04|2.44|0
1724274900000|2024-08-21 21:15:00|4.05|2.45|4.05|2.45|4.05|2.45|4.05|2.45|0
1724275500000|2024-08-21 21:25:00|4.04|2.44|4.04|2.44|4.04|2.44|4.04|2.44|0
1724275800000|2024-08-21 21:30:00|4.03|2.43|4.03|2.43|4.03|2.43|4.03|2.43|0
1724276700000|2024-08-21 21:45:00|4.04|2.44|4.04|2.44|4.04|2.44|4.04|2.44|0
1724277000000|2024-08-21 21:50:00|4.03|2.43|4.03|2.43|4.04|2.44|4.03|2.43|0
1724277300000|2024-08-21 21:55:00|4.04|2.44|4.03|2.43|4.04|2.44|4.03|2.43|0
1724277600000|2024-08-21 22:00:00|4.02|2.42|4.04|2.44|4.04|2.44|4.01|2.41|0
1724277900000|2024-08-21 22:05:00|4.05|2.45|4.02|2.42|4.06|2.46|4|2.4|0
1724278200000|2024-08-21 22:10:00|4.01|2.41|3.98|2.38|4.01|2.41|3.98|2.38|0
1724278500000|2024-08-21 22:15:00|3.99|2.39|3.97|2.37|3.99|2.39|3.97|2.37|0
1724278800000|2024-08-21 22:20:00|3.96|2.36|3.98|2.38|3.98|2.38|3.95|2.35|0
1724279100000|2024-08-21 22:25:00|3.97|2.37|3.97|2.37|3.98|2.38|3.97|2.37|0
1724279400000|2024-08-21 22:30:00|3.96|2.36|3.96|2.36|3.96|2.36|3.94|2.34|0
1724279700000|2024-08-21 22:35:00|3.97|2.37|3.96|2.36|3.97|2.37|3.95|2.35|0
1724280000000|2024-08-21 22:40:00|3.95|2.35|3.95|2.35|3.96|2.36|3.95|2.35|0
1724280300000|2024-08-21 22:45:00|3.96|2.36|3.96|2.36|3.97|2.37|3.95|2.35|0
1724280600000|2024-08-21 22:50:00|3.95|2.35|3.95|2.35|3.95|2.35|3.95|2.35|0
1724280900000|2024-08-21 22:55:00|3.96|2.36|3.97|2.37|3.97|2.37|3.96|2.36|0
1724281200000|2024-08-21 23:00:00|3.96|2.36|3.99|2.39|3.99|2.39|3.96|2.36|0
1724281500000|2024-08-21 23:05:00|4|2.4|3.99|2.39|4|2.4|3.98|2.38|0
1724281800000|2024-08-21 23:10:00|4|2.4|3.99|2.39|4|2.4|3.99|2.39|0
1724282100000|2024-08-21 23:15:00|3.98|2.38|3.99|2.39|4|2.4|3.98|2.38|0
1724282400000|2024-08-21 23:20:00|3.98|2.38|3.98|2.38|3.99|2.39|3.98|2.38|0
1724282700000|2024-08-21 23:25:00|3.99|2.39|3.99|2.39|3.99|2.39|3.98|2.38|0
1724283000000|2024-08-21 23:30:00|3.98|2.38|3.98|2.38|3.99|2.39|3.98|2.38|0
1724283300000|2024-08-21 23:35:00|3.97|2.37|3.97|2.37|3.97|2.37|3.97|2.37|0
1724283600000|2024-08-21 23:40:00|3.96|2.36|3.95|2.35|3.97|2.37|3.95|2.35|0
1724283900000|2024-08-21 23:45:00|3.96|2.36|3.95|2.35|3.96|2.36|3.94|2.34|0
1724284200000|2024-08-21 23:50:00|3.94|2.34|3.94|2.34|3.95|2.35|3.94|2.34|0
1724284500000|2024-08-21 23:55:00|3.95|2.35|3.94|2.34|3.95|2.35|3.93|2.33|0
1724284800000|2024-08-22 00:00:00|3.93|2.33|3.94|2.34|3.95|2.35|3.93|2.33|0
1724285100000|2024-08-22 00:05:00|3.93|2.33|3.93|2.33|3.95|2.35|3.93|2.33|0
1724285400000|2024-08-22 00:10:00|3.92|2.32|3.91|2.31|3.92|2.32|3.9|2.3|0
1724285700000|2024-08-22 00:15:00|3.71|2.51|3.72|2.52|3.74|2.54|3.7|2.5|0
1724286000000|2024-08-22 00:20:00|3.71|2.51|3.72|2.52|3.72|2.52|3.71|2.51|0
1724286300000|2024-08-22 00:25:00|3.73|2.53|4.24|3.04|4.24|3.04|3.72|2.52|0
1724286600000|2024-08-22 00:30:00|4.23|3.03|4.23|3.03|4.24|3.04|4.23|3.03|0
1724286900000|2024-08-22 00:35:00|4.24|3.04|4.22|3.02|4.24|3.04|4.21|3.01|0
1724287200000|2024-08-22 00:40:00|4.23|3.03|4.23|3.03|4.23|3.03|4.22|3.02|0
1724287500000|2024-08-22 00:45:00|4.24|3.04|4.23|3.03|4.24|3.04|4.23|3.03|0
1724287800000|2024-08-22 00:50:00|4.22|3.02|4.21|3.01|4.23|3.03|4.21|3.01|0
1724288100000|2024-08-22 00:55:00|4.22|3.02|4.24|3.04|4.25|3.05|4.21|3.01|0
1724288400000|2024-08-22 01:00:00|4.25|3.05|4.23|3.03|4.25|3.05|4.23|3.03|0
1724288700000|2024-08-22 01:05:00|4.24|3.04|4.24|3.04|4.25|3.05|4.23|3.03|0
1724289000000|2024-08-22 01:10:00|4.25|3.05|4.24|3.04|4.25|3.05|4.23|3.03|0
1724289300000|2024-08-22 01:15:00|4.23|3.03|4.25|3.05|4.26|3.06|4.23|3.03|0
1724289600000|2024-08-22 01:20:00|4.24|3.04|4.24|3.04|4.26|3.06|4.24|3.04|0
1724289900000|2024-08-22 01:25:00|4.23|3.03|4.24|3.04|4.25|3.05|4.23|3.03|0
1724290200000|2024-08-22 01:30:00|4.25|3.05|4.25|3.05|4.26|3.06|4.25|3.05|0
1724290500000|2024-08-22 01:35:00|4.26|3.06|4.26|3.06|4.28|3.08|4.25|3.05|0
1724290800000|2024-08-22 01:40:00|4.27|3.07|4.25|3.05|4.27|3.07|4.25|3.05|0
1724291100000|2024-08-22 01:45:00|4.24|3.04|4.24|3.04|4.25|3.05|4.24|3.04|0
1724291400000|2024-08-22 01:50:00|4.23|3.03|4.24|3.04|4.24|3.04|4.23|3.03|0
1724291700000|2024-08-22 01:55:00|4.23|3.03|4.24|3.04|4.24|3.04|4.23|3.03|0
1724292000000|2024-08-22 02:00:00|4.25|3.05|4.26|3.06|4.27|3.07|4.25|3.05|0
1724292300000|2024-08-22 02:05:00|4.27|3.07|4.28|3.08|4.29|3.09|4.27|3.07|0
1724292600000|2024-08-22 02:10:00|4.29|3.09|4.3|3.1|4.3|3.1|4.28|3.08|0
1724292900000|2024-08-22 02:15:00|4.31|3.11|4.37|3.17|4.37|3.17|4.3|3.1|0
1724293200000|2024-08-22 02:20:00|4.36|3.16|4.36|3.16|4.36|3.16|4.34|3.14|0
1724293500000|2024-08-22 02:25:00|4.35|3.15|4.37|3.17|4.39|3.19|4.35|3.15|0
1724293800000|2024-08-22 02:30:00|4.38|3.18|4.36|3.16|4.4|3.2|4.36|3.16|0
1724294100000|2024-08-22 02:35:00|4.37|3.17|4.39|3.19|4.41|3.21|4.37|3.17|0
1724294400000|2024-08-22 02:40:00|4.38|3.18|4.4|3.2|4.41|3.21|4.37|3.17|0
1724294700000|2024-08-22 02:45:00|4.41|3.21|4.39|3.19|4.42|3.22|4.39|3.19|0
1724295000000|2024-08-22 02:50:00|4.4|3.2|4.41|3.21|4.41|3.21|4.39|3.19|0
1724295300000|2024-08-22 02:55:00|4.42|3.22|4.4|3.2|4.42|3.22|4.4|3.2|0
1724295600000|2024-08-22 03:00:00|4.39|3.19|4.4|3.2|4.4|3.2|4.39|3.19|0
1724295900000|2024-08-22 03:05:00|4.39|3.19|4.44|3.24|4.47|3.27|4.39|3.19|0
1724296200000|2024-08-22 03:10:00|4.45|3.25|4.45|3.25|4.45|3.25|4.43|3.23|0
1724296500000|2024-08-22 03:15:00|4.44|3.24|4.44|3.24|4.44|3.24|4.43|3.23|0
1724296800000|2024-08-22 03:20:00|4.45|3.25|4.44|3.24|4.45|3.25|4.44|3.24|0
1724297100000|2024-08-22 03:25:00|4.45|3.25|4.44|3.24|4.45|3.25|4.43|3.23|0
1724297400000|2024-08-22 03:30:00|4.45|3.25|4.42|3.22|4.45|3.25|4.42|3.22|0
1724297700000|2024-08-22 03:35:00|4.43|3.23|4.45|3.25|4.45|3.25|4.43|3.23|0
1724298000000|2024-08-22 03:40:00|4.44|3.24|4.41|3.21|4.45|3.25|4.41|3.21|0
1724298300000|2024-08-22 03:45:00|4.42|3.22|4.42|3.22|4.43|3.23|4.41|3.21|0
1724298600000|2024-08-22 03:50:00|4.43|3.23|4.42|3.22|4.43|3.23|4.41|3.21|0
1724298900000|2024-08-22 03:55:00|4.43|3.23|4.41|3.21|4.43|3.23|4.41|3.21|0
1724299200000|2024-08-22 04:00:00|4.4|3.2|4.4|3.2|4.4|3.2|4.4|3.2|0
1724299500000|2024-08-22 04:05:00|4.39|3.19|4.37|3.17|4.4|3.2|4.37|3.17|0
1724299800000|2024-08-22 04:10:00|4.38|3.18|4.38|3.18|4.38|3.18|4.37|3.17|0
1724300100000|2024-08-22 04:15:00|4.39|3.19|4.39|3.19|4.39|3.19|4.37|3.17|0
1724300400000|2024-08-22 04:20:00|4.4|3.2|4.42|3.22|4.42|3.22|4.39|3.19|0
1724300700000|2024-08-22 04:25:00|4.41|3.21|4.41|3.21|4.42|3.22|4.39|3.19|0
1724301000000|2024-08-22 04:30:00|4.4|3.2|4.38|3.18|4.4|3.2|4.38|3.18|0
1724301300000|2024-08-22 04:35:00|4.37|3.17|4.37|3.17|4.38|3.18|4.37|3.17|0
1724301600000|2024-08-22 04:40:00|4.36|3.16|4.34|3.14|4.36|3.16|4.34|3.14|0
1724301900000|2024-08-22 04:45:00|4.35|3.15|4.35|3.15|4.36|3.16|4.34|3.14|0
1724302200000|2024-08-22 04:50:00|4.36|3.16|4.35|3.15|4.36|3.16|4.34|3.14|0
1724302500000|2024-08-22 04:55:00|4.34|3.14|4.34|3.14|4.34|3.14|4.33|3.13|0
1724302800000|2024-08-22 05:00:00|4.33|3.13|4.33|3.13|4.34|3.14|4.32|3.12|0
1724303100000|2024-08-22 05:05:00|4.32|3.12|4.34|3.14|4.34|3.14|4.32|3.12|0
1724303400000|2024-08-22 05:10:00|4.33|3.13|4.32|3.12|4.34|3.14|4.31|3.11|0
1724303700000|2024-08-22 05:15:00|4.33|3.13|4.32|3.12|4.33|3.13|4.31|3.11|0
1724304000000|2024-08-22 05:20:00|4.31|3.11|4.3|3.1|4.32|3.12|4.3|3.1|0
1724304600000|2024-08-22 05:30:00|4.31|3.11|4.3|3.1|4.31|3.11|4.29|3.09|0
1724304900000|2024-08-22 05:35:00|4.29|3.09|4.29|3.09|4.29|3.09|4.29|3.09|0
1724305200000|2024-08-22 05:40:00|4.28|3.08|4.29|3.09|4.3|3.1|4.28|3.08|0
1724305500000|2024-08-22 05:45:00|4.28|3.08|4.29|3.09|4.3|3.1|4.28|3.08|0
1724305800000|2024-08-22 05:50:00|4.3|3.1|4.3|3.1|4.3|3.1|4.29|3.09|0
1724306100000|2024-08-22 05:55:00|4.29|3.09|4.29|3.09|4.3|3.1|4.28|3.08|0
1724306400000|2024-08-22 06:00:00|4.28|3.08|4.28|3.08|4.31|3.11|4.26|3.06|0
1724306700000|2024-08-22 06:05:00|4.27|3.07|4.26|3.06|4.28|3.08|4.26|3.06|0
1724307000000|2024-08-22 06:10:00|4.25|3.05|4.23|3.03|4.25|3.05|4.23|3.03|0
1724307300000|2024-08-22 06:15:00|4.24|3.04|4.23|3.03|4.24|3.04|4.22|3.02|0
1724307600000|2024-08-22 06:20:00|4.22|3.02|4.23|3.03|4.23|3.03|4.22|3.02|0
1724307900000|2024-08-22 06:25:00|4.24|3.04|4.22|3.02|4.24|3.04|4.22|3.02|0
1724308200000|2024-08-22 06:30:00|4.23|3.03|4.22|3.02|4.23|3.03|4.22|3.02|0
1724308500000|2024-08-22 06:35:00|4.23|3.03|4.23|3.03|4.23|3.03|4.23|3.03|0
1724308800000|2024-08-22 06:40:00|4.22|3.02|4.23|3.03|4.23|3.03|4.22|3.02|0
1724309100000|2024-08-22 06:45:00|4.24|3.04|4.2|3|4.24|3.04|4.2|3|0
1724309400000|2024-08-22 06:50:00|4.21|3.01|4.2|3|4.21|3.01|4.19|2.99|0
1724309700000|2024-08-22 06:55:00|4.19|2.99|4.19|2.99|4.19|2.99|4.18|2.98|0
1724310000000|2024-08-22 07:00:00|4.18|2.98|4.16|2.96|4.19|2.99|4.16|2.96|0
1724310300000|2024-08-22 07:05:00|4.32|3.12|4.18|2.98|4.32|3.12|4.17|2.97|0
1724310600000|2024-08-22 07:10:00|4.19|2.99|4.18|2.98|4.2|3|4.18|2.98|0
1724310900000|2024-08-22 07:15:00|4.14|2.94|4.15|2.95|4.17|2.97|4.14|2.94|0
1724311200000|2024-08-22 07:20:00|4.14|2.94|4.16|2.96|4.17|2.97|4.14|2.94|0
1724311500000|2024-08-22 07:25:00|4.15|2.95|4.15|2.95|4.18|2.98|4.15|2.95|0
1724311800000|2024-08-22 07:30:00|4.17|2.97|4.21|3.01|4.22|3.02|4.16|2.96|0
1724312100000|2024-08-22 07:35:00|4.2|3|4.2|3|4.21|3.01|4.18|2.98|0
1724312400000|2024-08-22 07:40:00|4.21|3.01|4.19|2.99|4.21|3.01|4.19|2.99|0
1724312700000|2024-08-22 07:45:00|4.2|3|4.16|2.96|4.2|3|4.16|2.96|0
1724313000000|2024-08-22 07:50:00|4.15|2.95|4.14|2.94|4.16|2.96|4.14|2.94|0
1724313300000|2024-08-22 07:55:00|4.15|2.95|4.15|2.95|4.16|2.96|4.14|2.94|0
1724313600000|2024-08-22 08:00:00|4.14|2.94|4.15|2.95|4.16|2.96|4.12|2.92|0
1724313900000|2024-08-22 08:05:00|4.14|2.94|4.18|2.98|4.19|2.99|4.13|2.93|0
1724314200000|2024-08-22 08:10:00|4.19|2.99|4.14|2.94|4.19|2.99|4.14|2.94|0
1724314500000|2024-08-22 08:15:00|4.15|2.95|4.12|2.92|4.15|2.95|4.11|2.91|0
1724314800000|2024-08-22 08:20:00|4.13|2.93|4.13|2.93|4.13|2.93|4.11|2.91|0
1724315100000|2024-08-22 08:25:00|4.12|2.92|4.13|2.93|4.14|2.94|4.12|2.92|0
1724315400000|2024-08-22 08:30:00|4.12|2.92|4.1|2.9|4.13|2.93|4.09|2.89|0
1724315700000|2024-08-22 08:35:00|4.11|2.91|4.1|2.9|4.12|2.92|4.1|2.9|0
1724316000000|2024-08-22 08:40:00|4.09|2.89|4.07|2.87|4.1|2.9|4.07|2.87|0
1724316300000|2024-08-22 08:45:00|4.08|2.88|4.1|2.9|4.1|2.9|4.07|2.87|0
1724316600000|2024-08-22 08:50:00|4.11|2.91|4.1|2.9|4.12|2.92|4.1|2.9|0
1724316900000|2024-08-22 08:55:00|4.09|2.89|4.1|2.9|4.11|2.91|4.09|2.89|0
1724317200000|2024-08-22 09:00:00|4.09|2.89|4.07|2.87|4.1|2.9|4.07|2.87|0
1724317500000|2024-08-22 09:05:00|4.08|2.88|4.08|2.88|4.08|2.88|4.07|2.87|0
1724317800000|2024-08-22 09:10:00|4.07|2.87|4.06|2.86|4.08|2.88|4.06|2.86|0
1724318100000|2024-08-22 09:15:00|4.05|2.85|4.03|2.83|4.06|2.86|4.02|2.82|0
1724318400000|2024-08-22 09:20:00|4.02|2.82|4.05|2.85|4.05|2.85|4.02|2.82|0
1724318700000|2024-08-22 09:25:00|4.04|2.84|4.06|2.86|4.07|2.87|4.04|2.84|0
1724319000000|2024-08-22 09:30:00|4.07|2.87|4.08|2.88|4.08|2.88|4.06|2.86|0
1724319300000|2024-08-22 09:35:00|4.09|2.89|4.09|2.89|4.09|2.89|4.08|2.88|0
1724319600000|2024-08-22 09:40:00|4.1|2.9|4.09|2.89|4.11|2.91|4.09|2.89|0
1724319900000|2024-08-22 09:45:00|4.08|2.88|4.1|2.9|4.1|2.9|4.07|2.87|0
1724320200000|2024-08-22 09:50:00|4.09|2.89|4.09|2.89|4.1|2.9|4.09|2.89|0
1724320500000|2024-08-22 09:55:00|4.1|2.9|4.1|2.9|4.11|2.91|4.09|2.89|0
1724320800000|2024-08-22 10:00:00|4.11|2.91|4.08|2.88|4.12|2.92|4.08|2.88|0
1724321100000|2024-08-22 10:05:00|4.09|2.89|4.08|2.88|4.1|2.9|4.08|2.88|0
1724321400000|2024-08-22 10:10:00|4.07|2.87|4.07|2.87|4.08|2.88|4.07|2.87|0
1724321700000|2024-08-22 10:15:00|4.06|2.86|4.04|2.84|4.07|2.87|4.03|2.83|0
1724322000000|2024-08-22 10:20:00|4.03|2.83|4.01|2.81|4.04|2.84|4.01|2.81|0
1724322300000|2024-08-22 10:25:00|4.02|2.82|4.05|2.85|4.05|2.85|4.02|2.82|0
1724322600000|2024-08-22 10:30:00|4.04|2.84|4.01|2.81|4.04|2.84|4|2.8|0
1724322900000|2024-08-22 10:35:00|4.02|2.82|4|2.8|4.02|2.82|3.99|2.79|0
1724323200000|2024-08-22 10:40:00|3.99|2.79|4.02|2.82|4.02|2.82|3.99|2.79|0
1724323500000|2024-08-22 10:45:00|4.01|2.81|4.01|2.81|4.03|2.83|4|2.8|0
1724323800000|2024-08-22 10:50:00|4|2.8|3.99|2.79|4.01|2.81|3.98|2.78|0
1724324100000|2024-08-22 10:55:00|4|2.8|3.98|2.78|4|2.8|3.98|2.78|0
1724324400000|2024-08-22 11:00:00|3.99|2.79|3.96|2.76|3.99|2.79|3.96|2.76|0
1724324700000|2024-08-22 11:05:00|3.97|2.77|3.95|2.75|3.98|2.78|3.95|2.75|0
1724325000000|2024-08-22 11:10:00|3.96|2.76|3.94|2.74|3.96|2.76|3.93|2.73|0
1724325300000|2024-08-22 11:15:00|3.93|2.73|3.91|2.71|3.93|2.73|3.91|2.71|0
1724325600000|2024-08-22 11:20:00|3.92|2.72|3.88|2.68|3.92|2.72|3.88|2.68|0
1724325900000|2024-08-22 11:25:00|3.89|2.69|3.91|2.71|3.92|2.72|3.89|2.69|0
1724326200000|2024-08-22 11:30:00|3.9|2.7|3.94|2.74|3.95|2.75|3.9|2.7|0
1724326500000|2024-08-22 11:35:00|3.95|2.75|3.96|2.76|3.96|2.76|3.94|2.74|0
1724326800000|2024-08-22 11:40:00|3.95|2.75|3.94|2.74|3.97|2.77|3.92|2.72|0
1724327100000|2024-08-22 11:45:00|3.93|2.73|3.92|2.72|3.94|2.74|3.92|2.72|0
1724327400000|2024-08-22 11:50:00|3.91|2.71|3.89|2.69|3.92|2.72|3.88|2.68|0
1724327700000|2024-08-22 11:55:00|3.88|2.68|3.9|2.7|3.91|2.71|3.88|2.68|0
1724328000000|2024-08-22 12:00:00|3.89|2.69|3.86|2.66|3.91|2.71|3.86|2.66|0
1724328300000|2024-08-22 12:05:00|3.87|2.67|3.89|2.69|3.89|2.69|3.85|2.65|0
1724328600000|2024-08-22 12:10:00|3.9|2.7|3.92|2.72|3.93|2.73|3.89|2.69|0
1724328900000|2024-08-22 12:15:00|3.91|2.71|3.93|2.73|3.95|2.75|3.9|2.7|0
1724329200000|2024-08-22 12:20:00|3.92|2.72|3.95|2.75|3.96|2.76|3.92|2.72|0
1724329500000|2024-08-22 12:25:00|3.94|2.74|3.93|2.73|3.96|2.76|3.92|2.72|0
1724329800000|2024-08-22 12:30:00|3.97|2.77|3.93|2.73|3.97|2.77|3.85|2.65|0
1724330100000|2024-08-22 12:35:00|3.94|2.74|3.98|2.78|4.01|2.81|3.91|2.71|0
1724330400000|2024-08-22 12:40:00|3.97|2.77|3.93|2.73|3.98|2.78|3.93|2.73|0
1724330700000|2024-08-22 12:45:00|3.92|2.72|3.92|2.72|3.98|2.78|3.92|2.72|0
1724331000000|2024-08-22 12:50:00|3.91|2.71|3.88|2.68|3.93|2.73|3.88|2.68|0
1724331300000|2024-08-22 12:55:00|3.89|2.69|3.85|2.65|3.91|2.71|3.85|2.65|0
1724331600000|2024-08-22 13:00:00|3.86|2.66|3.81|2.61|3.86|2.66|3.8|2.6|0
1724331900000|2024-08-22 13:05:00|3.82|2.62|3.88|2.68|4.03|2.83|3.81|2.61|0
1724332200000|2024-08-22 13:10:00|3.89|2.69|3.88|2.68|3.89|2.69|3.86|2.66|0
1724332500000|2024-08-22 13:15:00|3.89|2.69|3.83|2.63|3.89|2.69|3.82|2.62|0
1724332800000|2024-08-22 13:20:00|3.82|2.62|3.83|2.63|3.83|2.63|3.82|2.62|0
1724333100000|2024-08-22 13:25:00|3.84|2.64|3.82|2.62|3.85|2.65|3.81|2.61|0
1724333400000|2024-08-22 13:30:00|3.81|2.61|3.82|2.62|3.84|2.64|3.72|2.52|0
1724333700000|2024-08-22 13:35:00|3.83|2.63|3.87|2.67|3.88|2.68|3.81|2.61|0
1724334000000|2024-08-22 13:40:00|3.86|2.66|3.86|2.66|3.88|2.68|3.82|2.62|0
1724334300000|2024-08-22 13:45:00|3.83|2.63|3.97|2.77|3.99|2.79|3.8|2.6|0
1724334600000|2024-08-22 13:50:00|3.99|2.79|3.9|2.7|4.06|2.86|3.9|2.7|0
1724334900000|2024-08-22 13:55:00|3.89|2.69|3.94|2.74|3.95|2.75|3.83|2.63|0
1724335200000|2024-08-22 14:00:00|3.93|2.73|4.11|2.91|4.15|2.95|3.91|2.71|0
1724335500000|2024-08-22 14:05:00|4.12|2.92|4.22|3.02|4.24|3.04|4.03|2.83|0
1724335800000|2024-08-22 14:10:00|4.21|3.01|4.42|3.22|4.44|3.24|4.21|3.01|0
1724336100000|2024-08-22 14:15:00|4.43|3.23|4.46|3.26|4.5|3.3|4.39|3.19|0
1724336400000|2024-08-22 14:20:00|4.47|3.27|4.41|3.21|4.51|3.31|4.4|3.2|0
1724336700000|2024-08-22 14:25:00|4.39|3.19|4.39|3.19|4.46|3.26|4.33|3.13|0
1724337000000|2024-08-22 14:30:00|4.41|3.21|4.46|3.26|4.57|3.37|4.41|3.21|0
1724337300000|2024-08-22 14:35:00|4.47|3.27|4.54|3.34|4.56|3.36|4.39|3.19|0
1724337600000|2024-08-22 14:40:00|4.55|3.35|4.61|3.41|4.61|3.41|4.51|3.31|0
1724337900000|2024-08-22 14:45:00|4.6|3.4|4.6|3.4|4.71|3.51|4.55|3.35|0
1724338200000|2024-08-22 14:50:00|4.61|3.41|4.51|3.31|4.61|3.41|4.49|3.29|0
1724338500000|2024-08-22 14:55:00|4.5|3.3|4.63|3.43|4.65|3.45|4.47|3.27|0
1724338800000|2024-08-22 15:00:00|4.64|3.44|4.53|3.33|4.64|3.44|4.49|3.29|0
1724339100000|2024-08-22 15:05:00|4.52|3.32|4.65|3.45|4.68|3.48|4.48|3.28|0
1724339400000|2024-08-22 15:10:00|4.64|3.44|4.67|3.47|4.72|3.52|4.62|3.42|0
1724339700000|2024-08-22 15:15:00|4.68|3.48|4.83|3.63|4.83|3.63|4.65|3.45|0
1724340000000|2024-08-22 15:20:00|4.85|3.65|4.89|3.69|4.95|3.75|4.84|3.64|0
1724340300000|2024-08-22 15:25:00|4.91|3.71|4.92|3.72|4.94|3.74|4.64|3.44|0
1724340600000|2024-08-22 15:30:00|4.93|3.73|4.94|3.74|4.98|3.78|4.89|3.69|0
1724340900000|2024-08-22 15:35:00|4.95|3.75|5.06|3.86|5.06|3.86|4.88|3.68|0
1724341200000|2024-08-22 15:40:00|5.05|3.85|5.33|4.13|5.35|4.15|4.99|3.79|0
1724341500000|2024-08-22 15:45:00|5.32|4.12|5.38|4.18|5.38|4.18|4.97|3.77|0
1724341800000|2024-08-22 15:50:00|5.34|4.14|5.29|4.09|5.4|4.2|5.24|4.04|0
1724342100000|2024-08-22 15:55:00|5.3|4.1|5.14|3.94|5.34|4.14|5.04|3.84|0
1724342400000|2024-08-22 16:00:00|5.13|3.93|5|3.8|5.15|3.95|4.98|3.78|0
1724342700000|2024-08-22 16:05:00|5.01|3.81|4.85|3.65|5.02|3.82|4.85|3.65|0
1724343000000|2024-08-22 16:10:00|4.84|3.64|4.89|3.69|4.92|3.72|4.83|3.63|0
1724343300000|2024-08-22 16:15:00|4.88|3.68|4.82|3.62|4.92|3.72|4.82|3.62|0
1724343600000|2024-08-22 16:20:00|4.81|3.61|4.61|3.41|4.96|3.76|4.6|3.4|0
1724343900000|2024-08-22 16:25:00|4.62|3.42|4.52|3.32|4.62|3.42|4.48|3.28|0
1724344200000|2024-08-22 16:30:00|4.51|3.31|4.49|3.29|4.53|3.33|4.44|3.24|0
1724344500000|2024-08-22 16:35:00|4.48|3.28|4.5|3.3|4.51|3.31|4.44|3.24|0
1724344800000|2024-08-22 16:40:00|4.51|3.31|4.48|3.28|4.52|3.32|4.45|3.25|0
1724345100000|2024-08-22 16:45:00|4.47|3.27|4.62|3.42|4.64|3.44|4.47|3.27|0
1724345400000|2024-08-22 16:50:00|4.61|3.41|5.12|3.92|5.12|3.92|4.6|3.4|0
1724345700000|2024-08-22 16:55:00|5.13|3.93|5.17|3.97|5.24|4.04|5.11|3.91|0
1724346000000|2024-08-22 17:00:00|5.18|3.98|5.2|4|5.31|4.11|4.98|3.78|0
1724346300000|2024-08-22 17:05:00|5.21|4.01|5.15|3.95|5.32|4.12|5.15|3.95|0
1724346600000|2024-08-22 17:10:00|5.16|3.96|5.02|3.82|5.18|3.98|4.78|3.58|0
1724346900000|2024-08-22 17:15:00|5.01|3.81|4.91|3.71|5.01|3.81|4.86|3.66|0
1724347200000|2024-08-22 17:20:00|4.9|3.7|4.91|3.71|4.96|3.76|4.87|3.67|0
1724347500000|2024-08-22 17:25:00|4.92|3.72|5|3.8|5|3.8|4.9|3.7|0
1724347800000|2024-08-22 17:30:00|5.01|3.81|5.22|4.02|5.32|4.12|4.97|3.77|0
1724348100000|2024-08-22 17:35:00|5.21|4.01|5.12|3.92|5.26|4.06|5.05|3.85|0
1724348400000|2024-08-22 17:40:00|5.15|3.95|5.16|3.96|5.22|4.02|5.1|3.9|0
1724348700000|2024-08-22 17:45:00|5.15|3.95|5.35|4.15|5.35|4.15|5.15|3.95|0
1724349000000|2024-08-22 17:50:00|5.34|4.14|5.55|4.35|5.55|4.35|5.26|4.06|0
1724349300000|2024-08-22 17:55:00|5.53|4.33|5.8|4.12|5.85|4.35|5.22|3.54|0
1724349600000|2024-08-22 18:00:00|5.78|4.1|5.8|4.12|5.86|4.18|5.76|4.08|0
1724349900000|2024-08-22 18:05:00|5.81|4.13|5.64|3.96|5.82|4.14|5.64|3.96|0
1724350200000|2024-08-22 18:10:00|5.63|3.95|5.55|3.87|5.7|4.02|5.55|3.87|0
1724350500000|2024-08-22 18:15:00|5.53|3.85|5.4|3.72|5.55|3.87|5.39|3.71|0
1724350800000|2024-08-22 18:20:00|5.39|3.71|5.3|3.62|5.61|3.93|5.26|3.58|0
1724351100000|2024-08-22 18:25:00|5.31|3.63|5.22|3.54|5.36|3.68|5.22|3.54|0
1724351400000|2024-08-22 18:30:00|5.23|3.55|5.28|3.6|5.31|3.63|5.22|3.54|0
1724351700000|2024-08-22 18:35:00|5.26|3.58|5.29|3.61|5.3|3.62|5.24|3.56|0
1724352000000|2024-08-22 18:40:00|5.3|3.62|5.26|3.58|5.31|3.63|5.22|3.54|0
1724352300000|2024-08-22 18:45:00|5.27|3.59|5.28|3.6|5.29|3.61|5.16|3.48|0
1724352600000|2024-08-22 18:50:00|5.3|3.62|5.35|3.67|5.35|3.67|5.27|3.59|0
1724352900000|2024-08-22 18:55:00|5.34|3.66|5.47|3.79|5.49|3.81|5.3|3.62|0
1724353200000|2024-08-22 19:00:00|5.44|3.76|5.2|3.52|5.44|3.76|5.19|3.51|0
1724353500000|2024-08-22 19:05:00|5.22|3.54|5.3|3.62|5.31|3.63|5.21|3.53|0
1724353800000|2024-08-22 19:10:00|5.28|3.6|5.27|3.59|5.34|3.66|5.25|3.57|0
1724354100000|2024-08-22 19:15:00|5.28|3.6|5.33|3.65|5.38|3.7|5.22|3.54|0
1724354400000|2024-08-22 19:20:00|5.34|3.66|5.55|3.87|5.57|3.89|5.33|3.65|0
1724354700000|2024-08-22 19:25:00|5.54|3.86|5.52|3.84|5.56|3.88|5.47|3.79|0
1724355000000|2024-08-22 19:30:00|5.5|3.82|5.51|3.83|5.53|3.85|5.41|3.73|0
1724355300000|2024-08-22 19:35:00|5.52|3.84|5.51|3.83|5.59|3.91|5.44|3.76|0
1724355600000|2024-08-22 19:40:00|5.5|3.82|5.46|3.78|5.58|3.9|5.36|3.68|0
1724355900000|2024-08-22 19:45:00|5.45|3.77|5.29|3.61|5.46|3.78|5.26|3.58|0
1724356200000|2024-08-22 19:50:00|5.26|3.58|5.46|3.78|5.57|3.89|5.23|3.55|0
1724356500000|2024-08-22 19:55:00|5.48|3.8|5.29|3.61|5.59|3.91|5.27|3.59|0
1724356800000|2024-08-22 20:00:00|5.25|3.57|5.22|3.54|5.39|3.71|5.22|3.54|0
1724357100000|2024-08-22 20:05:00|5.24|3.56|5.21|3.53|5.29|3.61|5.21|3.53|0
1724357400000|2024-08-22 20:10:00|5.22|3.54|5.22|3.54|5.23|3.55|5.19|3.51|0
1724357700000|2024-08-22 20:15:00|5.82|2.94|5.8|2.92|5.83|2.95|5.78|2.9|0
1724358000000|2024-08-22 20:20:00|5.81|2.93|5.79|2.91|5.82|2.94|5.78|2.9|0
1724358300000|2024-08-22 20:25:00|5.78|2.9|5.81|2.93|5.81|2.93|5.77|2.89|0
1724358600000|2024-08-22 20:30:00|5.79|2.91|5.75|2.87|5.8|2.92|5.75|2.87|0
1724358900000|2024-08-22 20:35:00|5.74|2.86|5.15|3.55|5.75|3.55|5.1|2.86|0
1724359200000|2024-08-22 20:40:00|5.16|3.56|5.13|3.53|5.17|3.57|5.13|3.53|0
1724359500000|2024-08-22 20:45:00|5.12|3.52|5.11|3.51|5.13|3.53|5.1|3.5|0
1724359800000|2024-08-22 20:50:00|5.12|3.52|5.09|3.49|5.12|3.52|5.08|3.48|0
1724360100000|2024-08-22 20:55:00|5.08|3.48|5.15|3.55|5.15|3.55|5.06|3.46|0
1724360400000|2024-08-22 21:00:00|5.12|3.52|5.13|3.53|5.14|3.54|5.12|3.52|0
1724360700000|2024-08-22 21:05:00|5.12|3.52|5.12|3.52|5.12|3.52|5.12|3.52|0
1724361000000|2024-08-22 21:10:00|5.13|3.53|5.13|3.53|5.13|3.53|5.11|3.51|0
1724361300000|2024-08-22 21:15:00|5.12|3.52|5.13|3.53|5.13|3.53|5.12|3.52|0
1724361600000|2024-08-22 21:20:00|5.12|3.52|5.13|3.53|5.13|3.53|5.12|3.52|0
1724361900000|2024-08-22 21:25:00|5.12|3.52|5.12|3.52|5.13|3.53|5.12|3.52|0
1724362200000|2024-08-22 21:30:00|5.13|3.53|5.13|3.53|5.14|3.54|5.12|3.52|0
1724362500000|2024-08-22 21:35:00|5.14|3.54|5.12|3.52|5.14|3.54|5.1|3.5|0
1724362800000|2024-08-22 21:40:00|5.13|3.53|5.11|3.51|5.13|3.53|5.11|3.51|0
1724363700000|2024-08-22 21:55:00|5.09|3.49|5.11|3.51|5.11|3.51|5.08|3.48|0
1724364000000|2024-08-22 22:00:00|5.09|3.49|5.08|3.48|5.1|3.5|5.07|3.47|0
1724364300000|2024-08-22 22:05:00|5.09|3.49|5.06|3.46|5.09|3.49|5.05|3.45|0
1724364600000|2024-08-22 22:10:00|5.05|3.45|5.07|3.47|5.08|3.48|5.05|3.45|0
1724364900000|2024-08-22 22:15:00|5.06|3.46|5.07|3.47|5.07|3.47|5.05|3.45|0
1724365200000|2024-08-22 22:20:00|5.06|3.46|5.05|3.45|5.07|3.47|5.05|3.45|0
1724365500000|2024-08-22 22:25:00|5.04|3.44|5.05|3.45|5.05|3.45|5.04|3.44|0
1724365800000|2024-08-22 22:30:00|5.04|3.44|5.02|3.42|5.05|3.45|5.02|3.42|0
1724366100000|2024-08-22 22:35:00|5.03|3.43|5.01|3.41|5.03|3.43|4.99|3.39|0
1724366400000|2024-08-22 22:40:00|5.02|3.42|5|3.4|5.02|3.42|4.99|3.39|0
1724366700000|2024-08-22 22:45:00|4.99|3.39|5|3.4|5.01|3.41|4.99|3.39|0
1724367000000|2024-08-22 22:50:00|5.01|3.41|4.98|3.38|5.01|3.41|4.98|3.38|0
1724367300000|2024-08-22 22:55:00|4.99|3.39|5|3.4|5|3.4|4.99|3.39|0
1724367600000|2024-08-22 23:00:00|4.99|3.39|4.97|3.37|4.99|3.39|4.97|3.37|0
1724367900000|2024-08-22 23:05:00|4.98|3.38|5.01|3.41|5.01|3.41|4.98|3.38|0
1724368200000|2024-08-22 23:10:00|5|3.4|4.99|3.39|5.01|3.41|4.99|3.39|0
1724368500000|2024-08-22 23:15:00|5|3.4|5.01|3.41|5.02|3.42|4.99|3.39|0
1724368800000|2024-08-22 23:20:00|5|3.4|5.01|3.41|5.01|3.41|4.99|3.39|0
1724369100000|2024-08-22 23:25:00|5.02|3.42|5|3.4|5.02|3.42|5|3.4|0
1724369400000|2024-08-22 23:30:00|4.99|3.39|4.98|3.38|4.99|3.39|4.98|3.38|0
1724369700000|2024-08-22 23:35:00|4.99|3.39|5|3.4|5|3.4|4.98|3.38|0
1724370000000|2024-08-22 23:40:00|5.01|3.41|5|3.4|5.03|3.43|5|3.4|0
1724370300000|2024-08-22 23:45:00|5.01|3.41|4.99|3.39|5.01|3.41|4.99|3.39|0
1724370600000|2024-08-22 23:50:00|4.98|3.38|4.95|3.35|4.99|3.39|4.95|3.35|0
1724370900000|2024-08-22 23:55:00|4.96|3.36|4.95|3.35|4.97|3.37|4.95|3.35|0
1724371200000|2024-08-23 00:00:00|4.94|3.34|4.95|3.35|4.95|3.35|4.92|3.32|0
1724371500000|2024-08-23 00:05:00|4.94|3.34|4.93|3.33|4.95|3.35|4.91|3.31|0
1724371800000|2024-08-23 00:10:00|4.92|3.32|4.94|3.34|4.94|3.34|4.92|3.32|0
1724372100000|2024-08-23 00:15:00|4.74|3.54|4.73|3.53|4.75|3.55|4.73|3.53|0
1724372400000|2024-08-23 00:20:00|4.74|3.54|4.75|3.55|4.78|3.58|4.73|3.53|0
1724372700000|2024-08-23 00:25:00|4.74|3.54|4.74|3.54|4.75|3.55|4.73|3.53|0
1724373000000|2024-08-23 00:30:00|4.73|3.53|4.74|3.54|4.75|3.55|4.73|3.53|0
1724373300000|2024-08-23 00:35:00|4.73|3.53|4.73|3.53|4.75|3.55|4.72|3.52|0
1724373600000|2024-08-23 00:40:00|4.74|3.54|4.72|3.52|4.75|3.55|4.72|3.52|0
1724373900000|2024-08-23 00:45:00|4.73|3.53|4.78|3.58|4.78|3.58|4.73|3.53|0
1724374200000|2024-08-23 00:50:00|4.77|3.57|4.79|3.59|4.81|3.61|4.76|3.56|0
1724374500000|2024-08-23 00:55:00|4.78|3.58|4.79|3.59|4.81|3.61|4.78|3.58|0
1724374800000|2024-08-23 01:00:00|4.8|3.6|4.76|3.56|4.8|3.6|4.76|3.56|0
1724375100000|2024-08-23 01:05:00|4.77|3.57|4.75|3.55|4.78|3.58|4.75|3.55|0
1724375400000|2024-08-23 01:10:00|4.76|3.56|4.76|3.56|4.76|3.56|4.74|3.54|0
1724375700000|2024-08-23 01:15:00|4.77|3.57|4.77|3.57|4.78|3.58|4.74|3.54|0
1724376000000|2024-08-23 01:20:00|4.76|3.56|4.78|3.58|4.79|3.59|4.76|3.56|0
1724376300000|2024-08-23 01:25:00|4.79|3.59|4.71|3.51|4.79|3.59|4.71|3.51|0
1724376600000|2024-08-23 01:30:00|4.72|3.52|4.76|3.56|4.77|3.57|4.72|3.52|0
1724376900000|2024-08-23 01:35:00|4.75|3.55|4.74|3.54|4.76|3.56|4.72|3.52|0
1724377200000|2024-08-23 01:40:00|4.73|3.53|4.74|3.54|4.75|3.55|4.72|3.52|0
1724377500000|2024-08-23 01:45:00|4.75|3.55|4.75|3.55|4.75|3.55|4.73|3.53|0
1724377800000|2024-08-23 01:50:00|4.74|3.54|4.77|3.57|4.77|3.57|4.74|3.54|0
1724378100000|2024-08-23 01:55:00|4.76|3.56|4.74|3.54|4.76|3.56|4.74|3.54|0
1724378400000|2024-08-23 02:00:00|4.75|3.55|4.75|3.55|4.76|3.56|4.72|3.52|0
1724378700000|2024-08-23 02:05:00|4.74|3.54|4.7|3.5|4.74|3.54|4.7|3.5|0
1724379000000|2024-08-23 02:10:00|4.71|3.51|4.7|3.5|4.71|3.51|4.7|3.5|0
1724379300000|2024-08-23 02:15:00|4.71|3.51|4.7|3.5|4.71|3.51|4.7|3.5|0
1724379600000|2024-08-23 02:20:00|4.69|3.49|4.68|3.48|4.7|3.5|4.68|3.48|0
1724379900000|2024-08-23 02:25:00|4.69|3.49|4.7|3.5|4.7|3.5|4.68|3.48|0
1724380200000|2024-08-23 02:30:00|4.69|3.49|4.71|3.51|4.71|3.51|4.69|3.49|0
1724380500000|2024-08-23 02:35:00|4.7|3.5|4.7|3.5|4.72|3.52|4.7|3.5|0
1724380800000|2024-08-23 02:40:00|4.69|3.49|4.68|3.48|4.7|3.5|4.68|3.48|0
1724381100000|2024-08-23 02:45:00|4.66|3.46|5.41|4.21|5.51|4.31|4.65|3.45|0
1724381400000|2024-08-23 02:50:00|5.42|4.22|5.43|4.23|5.43|4.23|5.41|4.21|0
1724381700000|2024-08-23 02:55:00|5.42|4.22|5.41|4.21|5.43|4.23|5.41|4.21|0
1724382000000|2024-08-23 03:00:00|5.4|4.2|5.4|4.2|5.41|4.21|5.39|4.19|0
1724382300000|2024-08-23 03:05:00|5.39|4.19|5.4|4.2|5.4|4.2|5.39|4.19|0
1724382600000|2024-08-23 03:10:00|5.39|4.19|5.39|4.19|5.4|4.2|5.39|4.19|0
1724382900000|2024-08-23 03:15:00|5.38|4.18|5.37|4.17|5.39|4.19|5.37|4.17|0
1724383200000|2024-08-23 03:20:00|5.38|4.18|5.38|4.18|5.39|4.19|5.37|4.17|0
1724383500000|2024-08-23 03:25:00|5.37|4.17|5.38|4.18|5.38|4.18|5.37|4.17|0
1724383800000|2024-08-23 03:30:00|5.39|4.19|5.38|4.18|5.39|4.19|5.37|4.17|0
1724384100000|2024-08-23 03:35:00|5.37|4.17|5.35|4.15|5.38|4.18|5.35|4.15|0
1724384400000|2024-08-23 03:40:00|5.34|4.14|5.3|4.1|5.34|4.14|5.27|4.07|0
1724384700000|2024-08-23 03:45:00|5.31|4.11|5.31|4.11|5.33|4.13|5.3|4.1|0
1724385000000|2024-08-23 03:50:00|5.32|4.12|5.32|4.12|5.33|4.13|5.31|4.11|0
1724385300000|2024-08-23 03:55:00|5.33|4.13|5.32|4.12|5.33|4.13|5.32|4.12|0
1724385600000|2024-08-23 04:00:00|5.33|4.13|5.27|4.07|5.33|4.13|5.27|4.07|0
1724385900000|2024-08-23 04:05:00|5.28|4.08|5.26|4.06|5.28|4.08|5.25|4.05|0
1724386200000|2024-08-23 04:10:00|5.27|4.07|5.24|4.04|5.27|4.07|5.23|4.03|0
1724386500000|2024-08-23 04:15:00|5.25|4.05|5.26|4.06|5.26|4.06|5.25|4.05|0
1724386800000|2024-08-23 04:20:00|5.25|4.05|5.24|4.04|5.26|4.06|5.23|4.03|0
1724387100000|2024-08-23 04:25:00|5.23|4.03|5.24|4.04|5.24|4.04|5.23|4.03|0
1724387400000|2024-08-23 04:30:00|5.25|4.05|5.24|4.04|5.25|4.05|5.24|4.04|0
1724387700000|2024-08-23 04:35:00|5.23|4.03|5.25|4.05|5.25|4.05|5.23|4.03|0
1724388000000|2024-08-23 04:40:00|5.24|4.04|5.24|4.04|5.25|4.05|5.24|4.04|0
1724388300000|2024-08-23 04:45:00|5.23|4.03|5.24|4.04|5.24|4.04|5.23|4.03|0
1724388600000|2024-08-23 04:50:00|5.25|4.05|5.25|4.05|5.27|4.07|5.25|4.05|0
1724388900000|2024-08-23 04:55:00|5.26|4.06|5.25|4.05|5.26|4.06|5.25|4.05|0
1724389200000|2024-08-23 05:00:00|5.24|4.04|5.24|4.04|5.25|4.05|5.23|4.03|0
1724389500000|2024-08-23 05:05:00|5.23|4.03|5.23|4.03|5.24|4.04|5.22|4.02|0
1724389800000|2024-08-23 05:10:00|5.22|4.02|5.23|4.03|5.23|4.03|5.21|4.01|0
1724390100000|2024-08-23 05:15:00|5.22|4.02|5.21|4.01|5.23|4.03|5.2|4|0
1724390700000|2024-08-23 05:25:00|5.2|4|5.21|4.01|5.22|4.02|5.19|3.99|0
1724391000000|2024-08-23 05:30:00|5.2|4|5.2|4|5.2|4|5.19|3.99|0
1724391300000|2024-08-23 05:35:00|5.18|3.98|5.18|3.98|5.2|4|5.18|3.98|0
1724391600000|2024-08-23 05:40:00|5.19|3.99|5.21|4.01|5.21|4.01|5.18|3.98|0
1724391900000|2024-08-23 05:45:00|5.22|4.02|5.22|4.02|5.23|4.03|5.22|4.02|0
1724392200000|2024-08-23 05:50:00|5.21|4.01|5.21|4.01|5.21|4.01|5.2|4|0
1724392500000|2024-08-23 05:55:00|5.22|4.02|5.21|4.01|5.24|4.04|5.21|4.01|0
1724392800000|2024-08-23 06:00:00|5.22|4.02|5.21|4.01|5.22|4.02|5.19|3.99|0
1724393100000|2024-08-23 06:05:00|5.2|4|5.18|3.98|5.2|4|5.16|3.96|0
1724393400000|2024-08-23 06:10:00|5.19|3.99|5.19|3.99|5.2|4|5.18|3.98|0
1724393700000|2024-08-23 06:15:00|5.18|3.98|5.19|3.99|5.19|3.99|5.18|3.98|0
1724394000000|2024-08-23 06:20:00|5.18|3.98|5.2|4|5.2|4|5.17|3.97|0
1724394300000|2024-08-23 06:25:00|5.21|4.01|5.21|4.01|5.22|4.02|5.2|4|0
1724394600000|2024-08-23 06:30:00|5.2|4|5.21|4.01|5.22|4.02|5.2|4|0
1724394900000|2024-08-23 06:35:00|5.2|4|5.17|3.97|5.21|4.01|5.16|3.96|0
1724395200000|2024-08-23 06:40:00|5.18|3.98|5.18|3.98|5.18|3.98|5.17|3.97|0
1724395500000|2024-08-23 06:45:00|5.17|3.97|5.21|4.01|5.21|4.01|5.17|3.97|0
1724395800000|2024-08-23 06:50:00|5.2|4|5.19|3.99|5.21|4.01|5.18|3.98|0
1724396100000|2024-08-23 06:55:00|5.18|3.98|5.17|3.97|5.19|3.99|5.17|3.97|0
1724396400000|2024-08-23 07:00:00|5.18|3.98|5.18|3.98|5.2|4|5.17|3.97|0
1724396700000|2024-08-23 07:05:00|5.17|3.97|5.15|3.95|5.18|3.98|5.11|3.91|0
1724397000000|2024-08-23 07:10:00|5.16|3.96|5.17|3.97|5.19|3.99|5.16|3.96|0
1724397300000|2024-08-23 07:15:00|5.18|3.98|5.15|3.95|5.18|3.98|5.14|3.94|0
1724397600000|2024-08-23 07:20:00|5.14|3.94|5.16|3.96|5.19|3.99|5.13|3.93|0
1724397900000|2024-08-23 07:25:00|5.15|3.95|5.15|3.95|5.16|3.96|5.12|3.92|0
1724398200000|2024-08-23 07:30:00|5.14|3.94|5.16|3.96|5.16|3.96|5.13|3.93|0
1724398500000|2024-08-23 07:35:00|5.15|3.95|5.14|3.94|5.66|4.46|5.14|3.94|0
1724398800000|2024-08-23 07:40:00|5.15|3.95|5.13|3.93|5.16|3.96|5.13|3.93|0
1724399100000|2024-08-23 07:45:00|5.14|3.94|5.16|3.96|5.16|3.96|5.13|3.93|0
1724399400000|2024-08-23 07:50:00|5.15|3.95|5.18|3.98|5.18|3.98|5.14|3.94|0
1724399700000|2024-08-23 07:55:00|5.17|3.97|5.22|4.02|5.22|4.02|5.17|3.97|0
1724400000000|2024-08-23 08:00:00|5.23|4.03|5.18|3.98|5.24|4.04|5.18|3.98|0
1724400300000|2024-08-23 08:05:00|5.17|3.97|5.17|3.97|5.19|3.99|5.15|3.95|0
1724400600000|2024-08-23 08:10:00|5.18|3.98|5.15|3.95|5.18|3.98|5.14|3.94|0
1724400900000|2024-08-23 08:15:00|5.14|3.94|5.15|3.95|5.16|3.96|5.13|3.93|0
1724401200000|2024-08-23 08:20:00|5.14|3.94|5.12|3.92|5.15|3.95|5.11|3.91|0
1724401500000|2024-08-23 08:25:00|5.13|3.93|5.12|3.92|5.14|3.94|5.12|3.92|0
1724401800000|2024-08-23 08:30:00|5.11|3.91|5.11|3.91|5.12|3.92|5.09|3.89|0
1724402100000|2024-08-23 08:35:00|5.1|3.9|5.1|3.9|5.11|3.91|5.09|3.89|0
1724402400000|2024-08-23 08:40:00|5.11|3.91|5.1|3.9|5.13|3.93|5.09|3.89|0
1724402700000|2024-08-23 08:45:00|5.09|3.89|5.05|3.85|5.09|3.89|5.05|3.85|0
1724403000000|2024-08-23 08:50:00|5.04|3.84|5.04|3.84|5.06|3.86|5.04|3.84|0
1724403300000|2024-08-23 08:55:00|5.03|3.83|5.02|3.82|5.04|3.84|5.02|3.82|0
1724403600000|2024-08-23 09:00:00|5.03|3.83|5.07|3.87|5.08|3.88|5.03|3.83|0
1724403900000|2024-08-23 09:05:00|5.06|3.86|5.07|3.87|5.08|3.88|5.06|3.86|0
1724404200000|2024-08-23 09:10:00|5.08|3.88|5.08|3.88|5.1|3.9|5.06|3.86|0
1724404500000|2024-08-23 09:15:00|5.09|3.89|5.07|3.87|5.09|3.89|5.05|3.85|0
1724404800000|2024-08-23 09:20:00|5.05|3.85|5.07|3.87|5.1|3.9|5.05|3.85|0
1724405100000|2024-08-23 09:25:00|5.06|3.86|5.03|3.83|5.07|3.87|5.02|3.82|0
1724405400000|2024-08-23 09:30:00|5.02|3.82|5.01|3.81|5.03|3.83|5.01|3.81|0
1724405700000|2024-08-23 09:35:00|5|3.8|4.98|3.78|5.01|3.81|4.97|3.77|0
1724406000000|2024-08-23 09:40:00|4.99|3.79|4.98|3.78|4.99|3.79|4.97|3.77|0
1724406300000|2024-08-23 09:45:00|4.97|3.77|4.98|3.78|4.98|3.78|4.97|3.77|0
1724406600000|2024-08-23 09:50:00|4.97|3.77|4.97|3.77|4.98|3.78|4.97|3.77|0
1724406900000|2024-08-23 09:55:00|4.98|3.78|4.98|3.78|4.98|3.78|4.96|3.76|0
1724407200000|2024-08-23 10:00:00|4.97|3.77|4.92|3.72|4.99|3.79|4.92|3.72|0
1724407500000|2024-08-23 10:05:00|4.93|3.73|4.94|3.74|4.94|3.74|4.91|3.71|0
1724407800000|2024-08-23 10:10:00|4.93|3.73|4.95|3.75|4.96|3.76|4.93|3.73|0
1724408100000|2024-08-23 10:15:00|4.94|3.74|4.94|3.74|4.95|3.75|4.94|3.74|0
1724408400000|2024-08-23 10:20:00|4.95|3.75|4.98|3.78|4.98|3.78|4.94|3.74|0
1724408700000|2024-08-23 10:25:00|4.99|3.79|4.98|3.78|4.99|3.79|4.98|3.78|0
1724409000000|2024-08-23 10:30:00|4.97|3.77|4.92|3.72|4.97|3.77|4.92|3.72|0
1724409300000|2024-08-23 10:35:00|4.93|3.73|4.88|3.68|4.93|3.73|4.87|3.67|0
1724409600000|2024-08-23 10:40:00|4.87|3.67|4.78|3.58|4.88|3.68|4.78|3.58|0
1724409900000|2024-08-23 10:45:00|4.8|3.6|4.83|3.63|4.84|3.64|4.8|3.6|0
1724410200000|2024-08-23 10:50:00|4.84|3.64|4.79|3.59|4.84|3.64|4.79|3.59|0
1724410500000|2024-08-23 10:55:00|4.8|3.6|4.84|3.64|4.84|3.64|4.8|3.6|0
1724410800000|2024-08-23 11:00:00|5|3.8|5.02|3.82|5.04|3.84|4.97|3.77|0
1724411100000|2024-08-23 11:05:00|5.01|3.81|5|3.8|5.01|3.81|4.98|3.78|0
1724411400000|2024-08-23 11:10:00|4.99|3.79|5.01|3.81|5.03|3.83|4.99|3.79|0
1724411700000|2024-08-23 11:15:00|5|3.8|5.04|3.84|5.05|3.85|5|3.8|0
1724412000000|2024-08-23 11:20:00|5.03|3.83|5.07|3.87|5.07|3.87|5.03|3.83|0
1724412300000|2024-08-23 11:25:00|5.06|3.86|5.03|3.83|5.06|3.86|5.03|3.83|0
1724412600000|2024-08-23 11:30:00|5.04|3.84|5.05|3.85|5.06|3.86|5.04|3.84|0
1724412900000|2024-08-23 11:35:00|5.04|3.84|5.01|3.81|5.05|3.85|5|3.8|0
1724413200000|2024-08-23 11:40:00|5|3.8|5|3.8|5.02|3.82|4.99|3.79|0
1724413500000|2024-08-23 11:45:00|4.99|3.79|4.99|3.79|5.02|3.82|4.99|3.79|0
1724413800000|2024-08-23 11:50:00|5|3.8|5.03|3.83|5.03|3.83|5|3.8|0
1724414100000|2024-08-23 11:55:00|5.02|3.82|4.98|3.78|5.03|3.83|4.97|3.77|0
1724414400000|2024-08-23 12:00:00|4.99|3.79|4.97|3.77|4.99|3.79|4.95|3.75|0
1724414700000|2024-08-23 12:05:00|4.98|3.78|4.97|3.77|4.98|3.78|4.93|3.73|0
1724415000000|2024-08-23 12:10:00|4.96|3.76|5|3.8|5.01|3.81|4.96|3.76|0
1724415300000|2024-08-23 12:15:00|5.01|3.81|5.02|3.82|5.02|3.82|4.99|3.79|0
1724415600000|2024-08-23 12:20:00|5.01|3.81|5.01|3.81|5.02|3.82|4.98|3.78|0
1724415900000|2024-08-23 12:25:00|5.02|3.82|5.03|3.83|5.05|3.85|5.01|3.81|0
1724416200000|2024-08-23 12:30:00|5.02|3.82|4.98|3.78|5.04|3.84|4.97|3.77|0
1724416500000|2024-08-23 12:35:00|4.99|3.79|4.96|3.76|5.01|3.81|4.95|3.75|0
1724416800000|2024-08-23 12:40:00|4.97|3.77|4.77|3.57|4.97|3.77|4.77|3.57|0
1724417100000|2024-08-23 12:45:00|4.78|3.58|4.74|3.54|4.78|3.58|4.73|3.53|0
1724417400000|2024-08-23 12:50:00|4.73|3.53|4.73|3.53|4.74|3.54|4.71|3.51|0
1724417700000|2024-08-23 12:55:00|4.74|3.54|4.71|3.51|4.75|3.55|4.7|3.5|0
1724418000000|2024-08-23 13:00:00|4.72|3.52|4.69|3.49|4.73|3.53|4.69|3.49|0
1724418300000|2024-08-23 13:05:00|4.68|3.48|4.7|3.5|4.7|3.5|4.68|3.48|0
1724418600000|2024-08-23 13:10:00|4.71|3.51|4.69|3.49|4.71|3.51|4.68|3.48|0
1724418900000|2024-08-23 13:15:00|4.68|3.48|4.67|3.47|4.7|3.5|4.67|3.47|0
1724419200000|2024-08-23 13:20:00|4.68|3.48|4.74|3.54|4.75|3.55|4.68|3.48|0
1724419500000|2024-08-23 13:25:00|4.73|3.53|4.77|3.57|4.78|3.58|4.72|3.52|0
1724419800000|2024-08-23 13:30:00|4.76|3.56|4.94|3.74|5.01|3.81|4.76|3.56|0
1724420100000|2024-08-23 13:35:00|4.93|3.73|4.83|3.63|4.93|3.73|4.83|3.63|0
1724420400000|2024-08-23 13:40:00|4.84|3.64|4.9|3.7|4.93|3.73|4.81|3.61|0
1724420700000|2024-08-23 13:45:00|4.87|3.67|4.82|3.62|4.87|3.67|4.79|3.59|0
1724421000000|2024-08-23 13:50:00|4.81|3.61|4.82|3.62|4.93|3.73|4.81|3.61|0
1724421300000|2024-08-23 13:55:00|4.83|3.63|4.8|3.6|4.87|3.67|4.79|3.59|0
1724421600000|2024-08-23 14:00:00|4.75|3.55|4.56|2.88|5.14|3.55|4.48|2.8|0
1724421900000|2024-08-23 14:05:00|4.57|2.89|4.49|2.81|4.81|3.13|4.48|2.8|0
1724422200000|2024-08-23 14:10:00|4.48|2.8|4.44|2.76|4.49|2.81|4.29|2.61|0
1724422500000|2024-08-23 14:15:00|4.42|2.74|4.65|2.97|4.77|3.09|4.32|2.64|0
1724422800000|2024-08-23 14:20:00|4.67|2.99|4.34|2.66|4.72|3.04|4.34|2.66|0
1724423100000|2024-08-23 14:25:00|4.35|2.67|4.37|2.69|4.46|2.78|4.29|2.61|0
1724423400000|2024-08-23 14:30:00|4.36|2.68|4.53|2.85|4.65|2.97|4.33|2.65|0
1724423700000|2024-08-23 14:35:00|4.55|2.87|4.7|3.02|4.75|3.07|4.55|2.87|0
1724424000000|2024-08-23 14:40:00|4.69|3.01|4.62|2.94|4.78|3.1|4.6|2.92|0
1724424300000|2024-08-23 14:45:00|4.61|2.93|5.19|3.51|5.34|3.66|4.6|2.92|0
1724424600000|2024-08-23 14:50:00|5.2|3.52|4.86|3.18|5.38|3.7|4.66|2.98|0
1724424900000|2024-08-23 14:55:00|4.88|3.2|4.67|2.99|4.88|3.2|4.65|2.97|0
1724425200000|2024-08-23 15:00:00|4.68|3|4.69|3.01|4.83|3.15|4.66|2.98|0
1724425500000|2024-08-23 15:05:00|4.7|3.02|4.64|2.96|4.73|3.05|4.62|2.94|0
1724425800000|2024-08-23 15:10:00|4.62|2.94|4.5|2.82|4.89|3.21|4.5|2.82|0
1724426100000|2024-08-23 15:15:00|4.51|2.83|4.37|2.69|4.52|2.84|4.31|2.63|0
1724426400000|2024-08-23 15:20:00|4.35|2.67|4.41|2.73|4.47|2.79|4.35|2.67|0
1724426700000|2024-08-23 15:25:00|4.4|2.72|4.44|2.76|4.51|2.83|4.33|2.65|0
1724427000000|2024-08-23 15:30:00|4.43|2.75|4.47|2.79|4.92|3.24|4.4|2.72|0
1724427300000|2024-08-23 15:35:00|4.23|3.03|4.18|2.98|4.24|3.04|4.17|2.97|0
1724427600000|2024-08-23 15:40:00|4.17|2.97|4.35|3.15|4.39|3.19|4.08|2.88|0
1724427900000|2024-08-23 15:45:00|4.34|3.14|4.37|3.17|4.52|3.32|4.34|3.14|0
1724428200000|2024-08-23 15:50:00|4.38|3.18|4.48|3.28|4.54|3.34|4.38|3.18|0
1724428500000|2024-08-23 15:55:00|4.46|3.26|4.58|3.38|4.59|3.39|4.4|3.2|0
1724428800000|2024-08-23 16:00:00|4.55|3.35|4.75|3.55|4.82|3.62|4.55|3.35|0
1724429100000|2024-08-23 16:05:00|4.74|3.54|4.72|3.52|4.92|3.72|4.71|3.51|0
1724429400000|2024-08-23 16:10:00|4.71|3.51|4.87|3.67|4.92|3.72|4.71|3.51|0
1724429700000|2024-08-23 16:15:00|4.88|3.68|4.76|3.56|4.96|3.76|4.74|3.54|0
1724430000000|2024-08-23 16:20:00|4.75|3.55|4.86|3.66|4.86|3.66|4.74|3.54|0
1724430300000|2024-08-23 16:25:00|4.87|3.67|4.84|3.64|5.01|3.81|4.29|3.09|0
1724430600000|2024-08-23 16:30:00|4.83|3.63|4.73|3.53|4.86|3.66|4.71|3.51|0
1724430900000|2024-08-23 16:35:00|4.72|3.52|4.92|3.72|4.94|3.74|4.63|3.43|0
1724431200000|2024-08-23 16:40:00|4.91|3.71|4.93|3.73|4.99|3.79|4.66|3.46|0
1724431500000|2024-08-23 16:45:00|4.92|3.72|4.88|3.68|5.05|3.85|4.88|3.68|0
1724431800000|2024-08-23 16:50:00|4.89|3.69|4.68|3.48|4.89|3.69|4.65|3.45|0
1724432100000|2024-08-23 16:55:00|4.69|3.49|4.59|3.39|4.69|3.49|4.51|3.31|0
1724432400000|2024-08-23 17:00:00|4.6|3.4|4.59|3.39|4.66|3.46|4.55|3.35|0
1724432700000|2024-08-23 17:05:00|4.6|3.4|4.58|3.38|4.61|3.41|4.53|3.33|0
1724433000000|2024-08-23 17:10:00|4.57|3.37|4.56|3.36|4.63|3.43|4.54|3.34|0
1724433300000|2024-08-23 17:15:00|4.55|3.35|4.52|3.32|4.56|3.36|4.46|3.26|0
1724433600000|2024-08-23 17:20:00|4.51|3.31|4.44|3.24|4.53|3.33|4.42|3.22|0
1724433900000|2024-08-23 17:25:00|4.45|3.25|4.39|3.19|4.63|3.43|4.34|3.14|0
1724434200000|2024-08-23 17:30:00|4.4|3.2|4.22|3.02|4.4|3.2|4.2|3|0
1724434500000|2024-08-23 17:35:00|4.23|3.03|4.18|2.98|4.26|3.06|4.18|2.98|0
1724434800000|2024-08-23 17:40:00|4.19|2.99|4.11|2.91|4.22|3.02|4.1|2.9|0
1724435100000|2024-08-23 17:45:00|4.1|2.9|4.2|3|4.23|3.03|4.1|2.9|0
1724435400000|2024-08-23 17:50:00|4.19|2.99|4.18|2.98|4.25|3.05|4.16|2.96|0
1724435700000|2024-08-23 17:55:00|4.19|2.99|4.21|3.01|4.26|3.06|4.18|2.98|0
1724436000000|2024-08-23 18:00:00|4.22|3.02|4.14|2.94|4.25|3.05|4.14|2.94|0
1724436300000|2024-08-23 18:05:00|4.15|2.95|4.16|2.96|4.19|2.99|4.13|2.93|0
1724436600000|2024-08-23 18:10:00|4.15|2.95|4.11|2.91|4.18|2.98|4.09|2.89|0
1724436900000|2024-08-23 18:15:00|4.12|2.92|4.11|2.91|4.14|2.94|4.08|2.88|0
1724437200000|2024-08-23 18:20:00|4.1|2.9|4.11|2.91|4.23|3.03|4.1|2.9|0
1724437500000|2024-08-23 18:25:00|4.1|2.9|4.11|2.91|4.14|2.94|4.09|2.89|0
1724437800000|2024-08-23 18:30:00|4.12|2.92|4.15|2.95|4.16|2.96|4.11|2.91|0
1724438100000|2024-08-23 18:35:00|4.16|2.96|4.12|2.92|4.18|2.98|4.1|2.9|0
1724438400000|2024-08-23 18:40:00|4.13|2.93|4.09|2.89|4.13|2.93|4.06|2.86|0
1724438700000|2024-08-23 18:45:00|4.08|2.88|4.07|2.87|4.09|2.89|4.04|2.84|0
1724439000000|2024-08-23 18:50:00|4.08|2.88|4.07|2.87|4.09|2.89|4.05|2.85|0
1724439300000|2024-08-23 18:55:00|4.08|2.88|4.12|2.92|4.2|3|4.06|2.86|0
1724439600000|2024-08-23 19:00:00|4.13|2.93|4.17|2.97|4.23|3.03|4.12|2.92|0
1724439900000|2024-08-23 19:05:00|4.18|2.98|4.1|2.9|4.18|2.98|4.1|2.9|0
1724440200000|2024-08-23 19:10:00|4.09|2.89|3.96|2.76|4.09|2.89|3.92|2.72|0
1724440500000|2024-08-23 19:15:00|3.95|2.75|3.94|2.74|4.01|2.81|3.93|2.73|0
1724440800000|2024-08-23 19:20:00|3.93|2.73|3.89|2.69|3.96|2.76|3.88|2.68|0
1724441100000|2024-08-23 19:25:00|3.88|2.68|3.84|2.64|3.9|2.7|3.83|2.63|0
1724441400000|2024-08-23 19:30:00|3.83|2.63|3.89|2.69|3.92|2.72|3.82|2.62|0
1724441700000|2024-08-23 19:35:00|3.9|2.7|3.91|2.71|4.15|2.95|3.87|2.67|0
1724442000000|2024-08-23 19:40:00|3.92|2.72|3.96|2.76|3.96|2.76|3.86|2.66|0
1724442300000|2024-08-23 19:45:00|3.97|2.77|3.88|2.68|4.03|2.83|3.87|2.67|0
1724442600000|2024-08-23 19:50:00|3.84|2.64|3.74|2.54|3.94|2.74|3.74|2.54|0
1724442900000|2024-08-23 19:55:00|3.72|2.52|3.78|2.58|3.83|2.63|3.71|2.51|0
1724443200000|2024-08-23 20:00:00|3.8|2.6|3.8|2.6|3.83|2.63|3.78|2.58|0
1724443500000|2024-08-23 20:05:00|3.79|2.59|3.79|2.59|3.8|2.6|3.77|2.57|0
1724443800000|2024-08-23 20:10:00|3.8|2.6|3.82|2.62|3.85|2.65|3.8|2.6|0
1724631600000|2024-08-26 00:20:00|3.47|2.27|3.47|2.27|3.47|2.27|3.46|2.26|0
1724631900000|2024-08-26 00:25:00|3.48|2.28|3.48|2.28|3.49|2.29|3.47|2.27|0
1724632200000|2024-08-26 00:30:00|3.47|2.27|3.46|2.26|3.49|2.29|3.45|2.25|0
1724632500000|2024-08-26 00:35:00|3.47|2.27|3.41|2.21|3.47|2.27|3.41|2.21|0
1724632800000|2024-08-26 00:40:00|3.42|2.22|3.39|2.19|3.42|2.22|3.38|2.18|0
1724633100000|2024-08-26 00:45:00|3.4|2.2|3.34|2.14|3.4|2.2|3.34|2.14|0
1724633400000|2024-08-26 00:50:00|3.33|2.13|3.36|2.16|3.36|2.16|3.33|2.13|0
1724633700000|2024-08-26 00:55:00|3.35|2.15|3.35|2.15|3.36|2.16|3.34|2.14|0
1724634000000|2024-08-26 01:00:00|3.34|2.14|3.34|2.14|3.35|2.15|3.32|2.12|0
1724634300000|2024-08-26 01:05:00|3.35|2.15|3.35|2.15|3.35|2.15|3.34|2.14|0
1724634600000|2024-08-26 01:10:00|3.34|2.14|3.32|2.12|3.35|2.15|3.32|2.12|0
1724634900000|2024-08-26 01:15:00|3.31|2.11|3.3|2.1|3.34|2.14|3.28|2.08|0
1724635200000|2024-08-26 01:20:00|3.31|2.11|3.3|2.1|3.31|2.11|3.28|2.08|0
1724635500000|2024-08-26 01:25:00|3.31|2.11|3.31|2.11|3.32|2.12|3.3|2.1|0
1724635800000|2024-08-26 01:30:00|3.3|2.1|3.31|2.11|3.31|2.11|3.3|2.1|0
1724636100000|2024-08-26 01:35:00|3.32|2.12|3.34|2.14|3.36|2.16|3.3|2.1|0
1724636400000|2024-08-26 01:40:00|3.35|2.15|3.35|2.15|3.36|2.16|3.34|2.14|0
1724636700000|2024-08-26 01:45:00|3.34|2.14|3.35|2.15|3.35|2.15|3.32|2.12|0
1724637000000|2024-08-26 01:50:00|3.34|2.14|3.35|2.15|3.36|2.16|3.34|2.14|0
1724637300000|2024-08-26 01:55:00|3.36|2.16|3.37|2.17|3.37|2.17|3.36|2.16|0
1724637600000|2024-08-26 02:00:00|3.36|2.16|3.36|2.16|3.37|2.17|3.35|2.15|0
1724637900000|2024-08-26 02:05:00|3.37|2.17|3.36|2.16|3.38|2.18|3.35|2.15|0
1724638200000|2024-08-26 02:10:00|3.37|2.17|3.38|2.18|3.4|2.2|3.37|2.17|0
1724638500000|2024-08-26 02:15:00|3.37|2.17|3.37|2.17|3.38|2.18|3.36|2.16|0
1724638800000|2024-08-26 02:20:00|3.38|2.18|3.39|2.19|3.4|2.2|3.37|2.17|0
1724639100000|2024-08-26 02:25:00|3.38|2.18|3.38|2.18|3.38|2.18|3.37|2.17|0
1724639400000|2024-08-26 02:30:00|3.37|2.17|3.38|2.18|3.39|2.19|3.37|2.17|0
1724639700000|2024-08-26 02:35:00|3.39|2.19|3.38|2.18|3.39|2.19|3.38|2.18|0
1724640000000|2024-08-26 02:40:00|3.39|2.19|3.4|2.2|3.41|2.21|3.38|2.18|0
1724640300000|2024-08-26 02:45:00|3.41|2.21|3.39|2.19|3.41|2.21|3.38|2.18|0
1724640600000|2024-08-26 02:50:00|3.38|2.18|3.38|2.18|3.39|2.19|3.38|2.18|0
1724640900000|2024-08-26 02:55:00|3.39|2.19|3.4|2.2|3.41|2.21|3.39|2.19|0
1724641200000|2024-08-26 03:00:00|3.39|2.19|3.39|2.19|3.4|2.2|3.39|2.19|0
1724641500000|2024-08-26 03:05:00|3.38|2.18|3.36|2.16|3.38|2.18|3.36|2.16|0
1724641800000|2024-08-26 03:10:00|3.35|2.15|3.37|2.17|3.38|2.18|3.35|2.15|0
1724642100000|2024-08-26 03:15:00|3.36|2.16|3.35|2.15|3.36|2.16|3.35|2.15|0
1724642400000|2024-08-26 03:20:00|3.36|2.16|3.36|2.16|3.37|2.17|3.35|2.15|0
1724642700000|2024-08-26 03:25:00|3.37|2.17|3.37|2.17|3.38|2.18|3.36|2.16|0
1724643000000|2024-08-26 03:30:00|3.38|2.18|3.38|2.18|3.38|2.18|3.37|2.17|0
1724643300000|2024-08-26 03:35:00|3.39|2.19|3.45|2.25|3.47|2.27|3.39|2.19|0
1724643600000|2024-08-26 03:40:00|3.46|2.26|3.45|2.25|3.47|2.27|3.44|2.24|0
1724643900000|2024-08-26 03:45:00|3.44|2.24|3.46|2.26|3.47|2.27|3.44|2.24|0
1724644200000|2024-08-26 03:50:00|3.47|2.27|3.45|2.25|3.47|2.27|3.44|2.24|0
1724644500000|2024-08-26 03:55:00|3.46|2.26|3.45|2.25|3.46|2.26|3.45|2.25|0
1724644800000|2024-08-26 04:00:00|3.44|2.24|3.43|2.23|3.44|2.24|3.42|2.22|0
1724645100000|2024-08-26 04:05:00|3.44|2.24|3.42|2.22|3.45|2.25|3.42|2.22|0
1724645400000|2024-08-26 04:10:00|3.41|2.21|3.41|2.21|3.42|2.22|3.41|2.21|0
1724645700000|2024-08-26 04:15:00|3.42|2.22|3.41|2.21|3.42|2.22|3.41|2.21|0
1724646000000|2024-08-26 04:20:00|3.4|2.2|3.41|2.21|3.41|2.21|3.4|2.2|0
1724646300000|2024-08-26 04:25:00|3.4|2.2|3.41|2.21|3.41|2.21|3.4|2.2|0
1724646600000|2024-08-26 04:30:00|3.4|2.2|3.4|2.2|3.41|2.21|3.4|2.2|0
1724646900000|2024-08-26 04:35:00|3.39|2.19|3.39|2.19|3.4|2.2|3.39|2.19|0
1724647200000|2024-08-26 04:40:00|3.4|2.2|3.39|2.19|3.4|2.2|3.39|2.19|0
1724647500000|2024-08-26 04:45:00|3.38|2.18|3.38|2.18|3.39|2.19|3.38|2.18|0
1724647800000|2024-08-26 04:50:00|3.39|2.19|3.39|2.19|3.39|2.19|3.39|2.19|0
1724648400000|2024-08-26 05:00:00|3.4|2.2|3.41|2.21|3.41|2.21|3.39|2.19|0
1724648700000|2024-08-26 05:05:00|3.4|2.2|3.4|2.2|3.41|2.21|3.4|2.2|0
1724649000000|2024-08-26 05:10:00|3.41|2.21|3.41|2.21|3.42|2.22|3.4|2.2|0
1724649300000|2024-08-26 05:15:00|3.42|2.22|3.4|2.2|3.42|2.22|3.39|2.19|0
1724649600000|2024-08-26 05:20:00|3.39|2.19|3.37|2.17|3.39|2.19|3.37|2.17|0
1724649900000|2024-08-26 05:25:00|3.38|2.18|3.39|2.19|3.39|2.19|3.37|2.17|0
1724650200000|2024-08-26 05:30:00|3.38|2.18|3.37|2.17|3.39|2.19|3.37|2.17|0
1724650500000|2024-08-26 05:35:00|3.36|2.16|3.34|2.14|3.37|2.17|3.34|2.14|0
1724650800000|2024-08-26 05:40:00|3.35|2.15|3.33|2.13|3.35|2.15|3.33|2.13|0
1724651100000|2024-08-26 05:45:00|3.34|2.14|3.33|2.13|3.34|2.14|3.33|2.13|0
1724651400000|2024-08-26 05:50:00|3.32|2.12|3.32|2.12|3.33|2.13|3.32|2.12|0
1724651700000|2024-08-26 05:55:00|3.33|2.13|3.35|2.15|3.36|2.16|3.33|2.13|0
1724652000000|2024-08-26 06:00:00|3.34|2.14|3.32|2.12|3.35|2.15|3.32|2.12|0
1724652300000|2024-08-26 06:05:00|3.31|2.11|3.29|2.09|3.32|2.12|3.29|2.09|0
1724652600000|2024-08-26 06:10:00|3.3|2.1|3.31|2.11|3.31|2.11|3.3|2.1|0
1724652900000|2024-08-26 06:15:00|3.3|2.1|3.3|2.1|3.31|2.11|3.3|2.1|0
1724653200000|2024-08-26 06:20:00|3.31|2.11|3.3|2.1|3.31|2.11|3.3|2.1|0
1724653500000|2024-08-26 06:25:00|3.29|2.09|3.29|2.09|3.3|2.1|3.29|2.09|0
1724653800000|2024-08-26 06:30:00|3.3|2.1|3.31|2.11|3.31|2.11|3.28|2.08|0
1724654100000|2024-08-26 06:35:00|3.3|2.1|3.32|2.12|3.33|2.13|3.3|2.1|0
1724654400000|2024-08-26 06:40:00|3.31|2.11|3.31|2.11|3.32|2.12|3.31|2.11|0
1724654700000|2024-08-26 06:45:00|3.32|2.12|3.32|2.12|3.33|2.13|3.31|2.11|0
1724655000000|2024-08-26 06:50:00|3.33|2.13|3.32|2.12|3.34|2.14|3.32|2.12|0
1724655300000|2024-08-26 06:55:00|3.31|2.11|3.32|2.12|3.33|2.13|3.31|2.11|0
1724655600000|2024-08-26 07:00:00|3.31|2.11|3.31|2.11|3.33|2.13|3.29|2.09|0
1724655900000|2024-08-26 07:05:00|3.3|2.1|3.26|2.06|3.3|2.1|3.26|2.06|0
1724656200000|2024-08-26 07:10:00|3.27|2.07|3.26|2.06|3.28|2.08|3.26|2.06|0
1724656500000|2024-08-26 07:15:00|3.27|2.07|3.26|2.06|3.27|2.07|3.24|2.04|0
1724656800000|2024-08-26 07:20:00|3.25|2.05|3.25|2.05|3.27|2.07|3.24|2.04|0
1724657100000|2024-08-26 07:25:00|3.24|2.04|3.24|2.04|3.25|2.05|3.23|2.03|0
1724657400000|2024-08-26 07:30:00|3.23|2.03|3.2|2|3.23|2.03|3.19|1.99|0
1724657700000|2024-08-26 07:35:00|3.21|2.01|3.21|2.01|3.22|2.02|3.2|2|0
1724658000000|2024-08-26 07:40:00|3.22|2.02|3.24|2.04|3.25|2.05|3.21|2.01|0
1724658300000|2024-08-26 07:45:00|3.23|2.03|3.24|2.04|3.25|2.05|3.23|2.03|0
1724658600000|2024-08-26 07:50:00|3.23|2.03|3.21|2.01|3.24|2.04|3.21|2.01|0
1724658900000|2024-08-26 07:55:00|3.22|2.02|3.19|1.99|3.22|2.02|3.18|1.98|0
1724659200000|2024-08-26 08:00:00|3.2|2|3.16|1.96|3.22|2.02|3.16|1.96|0
1724659500000|2024-08-26 08:05:00|3.17|1.97|3.12|1.92|3.18|1.98|3.12|1.92|0
1724659800000|2024-08-26 08:10:00|3.13|1.93|3.12|1.92|3.14|1.94|3.12|1.92|0
1724660100000|2024-08-26 08:15:00|3.13|1.93|3.11|1.91|3.13|1.93|3.1|1.9|0
1724660400000|2024-08-26 08:20:00|3.12|1.92|3.15|1.95|3.15|1.95|3.12|1.92|0
1724660700000|2024-08-26 08:25:00|3.16|1.96|3.14|1.94|3.16|1.96|3.13|1.93|0
1724661000000|2024-08-26 08:30:00|3.13|1.93|3.12|1.92|3.15|1.95|3.12|1.92|0
1724661300000|2024-08-26 08:35:00|3.13|1.93|3.12|1.92|3.14|1.94|3.11|1.91|0
1724661600000|2024-08-26 08:40:00|3.13|1.93|3.12|1.92|3.13|1.93|3.12|1.92|0
1724661900000|2024-08-26 08:45:00|3.13|1.93|3.13|1.93|3.14|1.94|3.11|1.91|0
1724662200000|2024-08-26 08:50:00|3.12|1.92|3.11|1.91|3.12|1.92|3.11|1.91|0
1724662500000|2024-08-26 08:55:00|3.12|1.92|3.1|1.9|3.12|1.92|3.1|1.9|0
1724662800000|2024-08-26 09:00:00|3.11|1.91|3.13|1.93|3.13|1.93|3.1|1.9|0
1724663100000|2024-08-26 09:05:00|3.12|1.92|3.13|1.93|3.14|1.94|3.12|1.92|0
1724663400000|2024-08-26 09:10:00|3.14|1.94|3.14|1.94|3.16|1.96|3.13|1.93|0
1724663700000|2024-08-26 09:15:00|3.13|1.93|3.13|1.93|3.14|1.94|3.12|1.92|0
1724664000000|2024-08-26 09:20:00|3.14|1.94|3.12|1.92|3.14|1.94|3.11|1.91|0
1724664300000|2024-08-26 09:25:00|3.13|1.93|3.11|1.91|3.13|1.93|3.11|1.91|0
1724664600000|2024-08-26 09:30:00|3.12|1.92|3.13|1.93|3.14|1.94|3.12|1.92|0
1724664900000|2024-08-26 09:35:00|3.14|1.94|3.11|1.91|3.14|1.94|3.1|1.9|0
1724665200000|2024-08-26 09:40:00|3.12|1.92|3.12|1.92|3.12|1.92|3.1|1.9|0
1724665500000|2024-08-26 09:45:00|3.13|1.93|3.13|1.93|3.13|1.93|3.13|1.93|0
1724665800000|2024-08-26 09:50:00|3.12|1.92|3.11|1.91|3.13|1.93|3.11|1.91|0
1724666100000|2024-08-26 09:55:00|3.12|1.92|3.11|1.91|3.12|1.92|3.1|1.9|0
1724666400000|2024-08-26 10:00:00|3.12|1.92|3.11|1.91|3.12|1.92|3.11|1.91|0
1724666700000|2024-08-26 10:05:00|3.1|1.9|3.09|1.89|3.11|1.91|3.08|1.88|0
1724667000000|2024-08-26 10:10:00|3.1|1.9|3.08|1.88|3.11|1.91|3.08|1.88|0
1724667300000|2024-08-26 10:15:00|3.09|1.89|3.08|1.88|3.09|1.89|3.08|1.88|0
1724667600000|2024-08-26 10:20:00|3.09|1.89|3.09|1.89|3.09|1.89|3.08|1.88|0
1724667900000|2024-08-26 10:25:00|3.08|1.88|3.08|1.88|3.08|1.88|3.07|1.87|0
1724668200000|2024-08-26 10:30:00|3.09|1.89|3.13|1.93|3.13|1.93|3.08|1.88|0
1724668500000|2024-08-26 10:35:00|3.12|1.92|3.1|1.9|3.13|1.93|3.1|1.9|0
1724668800000|2024-08-26 10:40:00|3.09|1.89|3.14|1.94|3.14|1.94|3.09|1.89|0
1724669100000|2024-08-26 10:45:00|3.13|1.93|3.11|1.91|3.13|1.93|3.09|1.89|0
1724669400000|2024-08-26 10:50:00|3.1|1.9|3.1|1.9|3.11|1.91|3.1|1.9|0
1724669700000|2024-08-26 10:55:00|3.09|1.89|3.09|1.89|3.1|1.9|3.09|1.89|0
1724670000000|2024-08-26 11:00:00|3.08|1.88|3.07|1.87|3.1|1.9|3.06|1.86|0
1724670300000|2024-08-26 11:05:00|3.08|1.88|3.1|1.9|3.1|1.9|3.08|1.88|0
1724670600000|2024-08-26 11:10:00|3.11|1.91|3.1|1.9|3.12|1.92|3.09|1.89|0
1724670900000|2024-08-26 11:15:00|3.11|1.91|3.1|1.9|3.11|1.91|3.08|1.88|0
1724671200000|2024-08-26 11:20:00|3.09|1.89|3.1|1.9|3.1|1.9|3.08|1.88|0
1724671500000|2024-08-26 11:25:00|3.09|1.89|3.11|1.91|3.12|1.92|3.09|1.89|0
1724671800000|2024-08-26 11:30:00|3.12|1.92|3.09|1.89|3.12|1.92|3.09|1.89|0
1724672100000|2024-08-26 11:35:00|3.1|1.9|3.13|1.93|3.13|1.93|3.09|1.89|0
1724672400000|2024-08-26 11:40:00|3.14|1.94|3.18|1.98|3.19|1.99|3.14|1.94|0
1724672700000|2024-08-26 11:45:00|3.2|2|3.18|1.98|3.22|2.02|3.17|1.97|0
1724673000000|2024-08-26 11:50:00|3.17|1.97|3.13|1.93|3.17|1.97|3.12|1.92|0
1724673300000|2024-08-26 11:55:00|3.12|1.92|3.12|1.92|3.14|1.94|3.11|1.91|0
1724673600000|2024-08-26 12:00:00|3.13|1.93|3.12|1.92|3.14|1.94|3.1|1.9|0
1724673900000|2024-08-26 12:05:00|3.13|1.93|3.12|1.92|3.14|1.94|3.11|1.91|0
1724674200000|2024-08-26 12:10:00|3.13|1.93|3.09|1.89|3.13|1.93|3.08|1.88|0
1724674500000|2024-08-26 12:15:00|3.08|1.88|3.09|1.89|3.09|1.89|3.07|1.87|0
1724674800000|2024-08-26 12:20:00|3.08|1.88|3.09|1.89|3.1|1.9|3.08|1.88|0
1724675100000|2024-08-26 12:25:00|3.1|1.9|3.09|1.89|3.1|1.9|3.09|1.89|0
1724675400000|2024-08-26 12:30:00|3.1|1.9|3.24|2.04|3.24|2.04|3.09|1.89|0
1724675700000|2024-08-26 12:35:00|3.16|1.96|3.24|2.04|3.26|2.06|3.1|1.9|0
1724676000000|2024-08-26 12:40:00|3.25|2.05|3.28|2.08|3.29|2.09|3.24|2.04|0
1724676300000|2024-08-26 12:45:00|3.27|2.07|3.25|2.05|3.29|2.09|3.24|2.04|0
1724676600000|2024-08-26 12:50:00|3.24|2.04|3.2|2|3.25|2.05|3.2|2|0
1724676900000|2024-08-26 12:55:00|3.21|2.01|3.19|1.99|3.21|2.01|3.18|1.98|0
1724677200000|2024-08-26 13:00:00|3.18|1.98|3.22|2.02|3.22|2.02|3.18|1.98|0
1724677500000|2024-08-26 13:05:00|3.21|2.01|3.18|1.98|3.22|2.02|3.18|1.98|0
1724677800000|2024-08-26 13:10:00|3.17|1.97|3.18|1.98|3.18|1.98|3.16|1.96|0
1724678100000|2024-08-26 13:15:00|3.19|1.99|3.19|1.99|3.21|2.01|3.19|1.99|0
1724678400000|2024-08-26 13:20:00|3.18|1.98|3.15|1.95|3.18|1.98|3.14|1.94|0
1724678700000|2024-08-26 13:25:00|3.14|1.94|3.19|1.99|3.19|1.99|3.14|1.94|0
1724679000000|2024-08-26 13:30:00|3.15|1.95|3.1|1.9|3.21|2.01|3.07|1.87|0
1724679300000|2024-08-26 13:35:00|3.14|1.94|3.12|1.92|3.21|2.01|3.08|1.88|0
1724679600000|2024-08-26 13:40:00|3.13|1.93|3.15|1.95|3.21|2.01|3.12|1.92|0
1724679900000|2024-08-26 13:45:00|3.14|1.94|3.19|1.99|3.22|2.02|3.14|1.94|0
1724680200000|2024-08-26 13:50:00|3.2|2|3.25|2.05|3.26|2.06|3.16|1.96|0
1724680500000|2024-08-26 13:55:00|3.24|2.04|3.21|2.01|3.24|2.04|3.19|1.99|0
1724680800000|2024-08-26 14:00:00|3.2|2|3.21|2.01|3.26|2.06|3.18|1.98|0
1724681100000|2024-08-26 14:05:00|3.2|2|3.33|2.13|3.34|2.14|3.19|1.99|0
1724681400000|2024-08-26 14:10:00|3.32|2.12|3.34|2.14|3.37|2.17|3.31|2.11|0
1724681700000|2024-08-26 14:15:00|3.36|2.16|3.28|2.08|3.41|2.21|3.19|1.99|0
1724682000000|2024-08-26 14:20:00|3.27|2.07|3.24|2.04|3.28|2.08|3.23|2.03|0
1724682300000|2024-08-26 14:25:00|3.23|2.03|3.25|2.05|3.27|2.07|3.2|2|0
1724682600000|2024-08-26 14:30:00|3.24|2.04|3.24|2.04|3.39|2.19|3.24|2.04|0
1724682900000|2024-08-26 14:35:00|3.25|2.05|3.45|2.25|3.48|2.28|3.25|2.05|0
1724683200000|2024-08-26 14:40:00|3.46|2.26|3.39|2.19|3.47|2.27|3.35|2.15|0
1724683500000|2024-08-26 14:45:00|3.4|2.2|3.39|2.19|3.4|2.2|3.34|2.14|0
1724683800000|2024-08-26 14:50:00|3.4|2.2|3.37|2.17|3.41|2.21|3.33|2.13|0
1724684100000|2024-08-26 14:55:00|3.36|2.16|3.38|2.18|3.43|2.23|3.33|2.13|0
1724684400000|2024-08-26 15:00:00|3.37|2.17|3.38|2.18|3.4|2.2|3.35|2.15|0
1724684700000|2024-08-26 15:05:00|3.37|2.17|3.43|2.23|3.47|2.27|3.37|2.17|0
1724685000000|2024-08-26 15:10:00|3.44|2.24|3.39|2.19|3.47|2.27|3.37|2.17|0
1724685300000|2024-08-26 15:15:00|3.4|2.2|3.42|2.22|3.47|2.27|3.4|2.2|0
1724685600000|2024-08-26 15:20:00|3.41|2.21|3.34|2.14|3.45|2.25|3.31|2.11|0
1724685900000|2024-08-26 15:25:00|3.35|2.15|3.38|2.18|3.41|2.21|3.35|2.15|0
1724686200000|2024-08-26 15:30:00|3.41|2.21|3.4|2.2|3.44|2.24|3.38|2.18|0
1724686500000|2024-08-26 15:35:00|3.39|2.19|3.41|2.21|3.44|2.24|3.39|2.19|0
1724686800000|2024-08-26 15:40:00|3.4|2.2|3.4|2.2|3.42|2.22|3.33|2.13|0
1724687100000|2024-08-26 15:45:00|3.41|2.21|3.39|2.19|3.51|2.31|3.39|2.19|0
1724687400000|2024-08-26 15:50:00|3.4|2.2|3.48|2.28|3.49|2.29|3.38|2.18|0
1724687700000|2024-08-26 15:55:00|3.47|2.27|3.49|2.29|3.52|2.32|3.46|2.26|0
1724688000000|2024-08-26 16:00:00|3.5|2.3|3.47|2.27|3.53|2.33|3.47|2.27|0
1724688300000|2024-08-26 16:05:00|3.46|2.26|3.49|2.29|3.51|2.31|3.45|2.25|0
1724688600000|2024-08-26 16:10:00|3.48|2.28|3.48|2.28|3.51|2.31|3.43|2.23|0
1724688900000|2024-08-26 16:15:00|3.47|2.27|3.41|2.21|3.47|2.27|3.4|2.2|0
1724689200000|2024-08-26 16:20:00|3.4|2.2|3.31|2.11|3.4|2.2|3.29|2.09|0
1724689500000|2024-08-26 16:25:00|3.32|2.12|3.26|2.06|3.38|2.18|3.25|2.05|0
1724689800000|2024-08-26 16:30:00|3.25|2.05|3.25|2.05|3.26|2.06|3.21|2.01|0
1724690100000|2024-08-26 16:35:00|3.26|2.06|3.23|2.03|3.26|2.06|3.22|2.02|0
1724690400000|2024-08-26 16:40:00|3.24|2.04|3.21|2.01|3.25|2.05|3.21|2.01|0
1724690700000|2024-08-26 16:45:00|3.2|2|3.2|2|3.22|2.02|3.18|1.98|0
1724691000000|2024-08-26 16:50:00|3.21|2.01|3.22|2.02|3.25|2.05|3.18|1.98|0
1724691300000|2024-08-26 16:55:00|3.21|2.01|3.18|1.98|3.28|2.08|3.17|1.97|0
1724691600000|2024-08-26 17:00:00|3.17|1.97|3.15|1.95|3.2|2|3.15|1.95|0
1724691900000|2024-08-26 17:05:00|3.16|1.96|3.22|2.02|3.25|2.05|3.16|1.96|0
1724692200000|2024-08-26 17:10:00|3.21|2.01|3.2|2|3.27|2.07|3.19|1.99|0
1724692500000|2024-08-26 17:15:00|3.19|1.99|3.26|2.06|3.27|2.07|3.19|1.99|0
1724692800000|2024-08-26 17:20:00|3.25|2.05|3.21|2.01|3.27|2.07|3.19|1.99|0
1724693100000|2024-08-26 17:25:00|3.22|2.02|3.26|2.06|3.26|2.06|3.18|1.98|0
1724693400000|2024-08-26 17:30:00|3.25|2.05|3.25|2.05|3.27|2.07|3.23|2.03|0
1724693700000|2024-08-26 17:35:00|3.26|2.06|3.31|2.11|3.34|2.14|3.18|1.98|0
1724694000000|2024-08-26 17:40:00|3.3|2.1|3.29|2.09|3.31|2.11|3.26|2.06|0
1724694300000|2024-08-26 17:45:00|3.31|2.11|3.4|2.2|3.43|2.23|3.31|2.11|0
1724694600000|2024-08-26 17:50:00|3.41|2.21|3.41|2.21|3.42|2.22|3.27|2.07|0
1724694900000|2024-08-26 17:55:00|3.42|2.22|3.4|2.2|3.45|2.25|3.39|2.19|0
1724695200000|2024-08-26 18:00:00|3.41|2.21|3.42|2.22|3.43|2.23|3.35|2.15|0
1724695500000|2024-08-26 18:05:00|3.41|2.21|3.43|2.23|3.46|2.26|3.38|2.18|0
1724695800000|2024-08-26 18:10:00|3.44|2.24|3.37|2.17|3.46|2.26|3.37|2.17|0
1724696100000|2024-08-26 18:15:00|3.36|2.16|3.3|2.1|3.41|2.21|3.3|2.1|0
1724696400000|2024-08-26 18:20:00|3.29|2.09|3.23|2.03|3.29|2.09|3.21|2.01|0
1724696700000|2024-08-26 18:25:00|3.24|2.04|3.21|2.01|3.26|2.06|3.2|2|0
1724697000000|2024-08-26 18:30:00|3.22|2.02|3.21|2.01|3.24|2.04|3.19|1.99|0
1724697300000|2024-08-26 18:35:00|3.2|2|3.14|1.94|3.28|2.08|3.12|1.92|0
1724697600000|2024-08-26 18:40:00|3.13|1.93|3.11|1.91|3.14|1.94|3.09|1.89|0
1724697900000|2024-08-26 18:45:00|3.12|1.92|3.14|1.94|3.15|1.95|3.09|1.89|0
1724698200000|2024-08-26 18:50:00|3.16|1.96|3.11|1.91|3.18|1.98|3.1|1.9|0
1724698500000|2024-08-26 18:55:00|3.1|1.9|3.04|1.84|3.1|1.9|3.03|1.83|0
1724698800000|2024-08-26 19:00:00|3.05|1.85|3.07|1.87|3.07|1.87|3.03|1.83|0
1724699100000|2024-08-26 19:05:00|3.08|1.88|3.09|1.89|3.11|1.91|3.06|1.86|0
1724699400000|2024-08-26 19:10:00|3.08|1.88|3.06|1.86|3.09|1.89|3.04|1.84|0
1724699700000|2024-08-26 19:15:00|3.07|1.87|3.07|1.87|3.1|1.9|3.05|1.85|0
1724700000000|2024-08-26 19:20:00|3.06|1.86|3.06|1.86|3.08|1.88|3.04|1.84|0
1724700300000|2024-08-26 19:25:00|3.07|1.87|3.09|1.89|3.09|1.89|3.05|1.85|0
1724700600000|2024-08-26 19:30:00|3.1|1.9|3.08|1.88|3.12|1.92|3.07|1.87|0
1724700900000|2024-08-26 19:35:00|3.07|1.87|3.11|1.91|3.12|1.92|3.07|1.87|0
1724701200000|2024-08-26 19:40:00|3.12|1.92|3.12|1.92|3.13|1.93|3.06|1.86|0
1724701500000|2024-08-26 19:45:00|3.11|1.91|3.15|1.95|3.15|1.95|3.11|1.91|0
1724701800000|2024-08-26 19:50:00|3.1|1.9|3.1|1.9|3.12|1.92|3.06|1.86|0
1724702100000|2024-08-26 19:55:00|3.12|1.92|3.03|1.83|3.17|1.97|3.03|1.83|0
1724702400000|2024-08-26 20:00:00|3.02|1.82|3.09|1.89|3.09|1.89|3.02|1.82|0
1724702700000|2024-08-26 20:05:00|3.1|1.9|3.11|1.91|3.12|1.92|3.1|1.9|0
1724703000000|2024-08-26 20:10:00|3.12|1.92|3.13|1.93|3.13|1.93|3.11|1.91|0
1724703300000|2024-08-26 20:15:00|3.32|1.72|3.31|1.71|3.33|1.73|3.31|1.71|0
1724703600000|2024-08-26 20:20:00|3.3|1.7|3.31|1.71|3.32|1.72|3.3|1.7|0
1724703900000|2024-08-26 20:25:00|3.32|1.72|3.31|1.71|3.32|1.72|3.31|1.71|0
1724704200000|2024-08-26 20:30:00|3.32|1.72|3.36|1.76|3.37|1.77|3.32|1.72|0
1724704500000|2024-08-26 20:35:00|3.35|1.75|3.35|1.75|3.37|1.77|3.35|1.75|0
1724704800000|2024-08-26 20:40:00|3.34|1.74|3.36|1.76|3.37|1.77|3.34|1.74|0
1724705100000|2024-08-26 20:45:00|3.35|1.75|3.34|1.74|3.36|1.76|3.34|1.74|0
1724705400000|2024-08-26 20:50:00|3.33|1.73|3.3|1.7|3.33|1.73|3.3|1.7|0
1724705700000|2024-08-26 20:55:00|3.31|1.71|3.34|1.74|3.34|1.74|3.31|1.71|0
1724706000000|2024-08-26 21:00:00|3.33|1.73|3.33|1.73|3.34|1.74|3.33|1.73|0
1724706600000|2024-08-26 21:10:00|3.34|1.74|3.32|1.72|3.34|1.74|3.32|1.72|0
1724706900000|2024-08-26 21:15:00|3.33|1.73|3.33|1.73|3.33|1.73|3.32|1.72|0
1724707500000|2024-08-26 21:25:00|3.32|1.72|3.32|1.72|3.32|1.72|3.31|1.71|0
1724707800000|2024-08-26 21:30:00|3.31|1.71|3.31|1.71|3.32|1.72|3.31|1.71|0
1724708100000|2024-08-26 21:35:00|3.32|1.72|3.32|1.72|3.32|1.72|3.31|1.71|0
1724708400000|2024-08-26 21:40:00|3.33|1.73|3.33|1.73|3.33|1.73|3.33|1.73|0
1724708700000|2024-08-26 21:45:00|3.32|1.72|3.33|1.73|3.33|1.73|3.32|1.72|0
1724709600000|2024-08-26 22:00:00|3.32|1.72|3.28|1.68|3.32|1.72|3.26|1.66|0
1724709900000|2024-08-26 22:05:00|3.27|1.67|3.38|1.78|3.38|1.78|3.27|1.67|0
1724710200000|2024-08-26 22:10:00|3.37|1.77|3.33|1.73|3.37|1.77|3.33|1.73|0
1724710500000|2024-08-26 22:15:00|3.34|1.74|3.36|1.76|3.36|1.76|3.33|1.73|0
1724710800000|2024-08-26 22:20:00|3.35|1.75|3.35|1.75|3.36|1.76|3.33|1.73|0
1724711100000|2024-08-26 22:25:00|3.36|1.76|3.36|1.76|3.36|1.76|3.35|1.75|0
1724711400000|2024-08-26 22:30:00|3.35|1.75|3.38|1.78|3.41|1.81|3.35|1.75|0
1724711700000|2024-08-26 22:35:00|3.39|1.79|3.37|1.77|3.39|1.79|3.36|1.76|0
1724712000000|2024-08-26 22:40:00|3.38|1.78|3.39|1.79|3.39|1.79|3.37|1.77|0
1724712300000|2024-08-26 22:45:00|3.4|1.8|3.39|1.79|3.41|1.81|3.38|1.78|0
1724712600000|2024-08-26 22:50:00|3.38|1.78|3.38|1.78|3.39|1.79|3.37|1.77|0
1724712900000|2024-08-26 22:55:00|3.37|1.77|3.36|1.76|3.37|1.77|3.36|1.76|0
1724713200000|2024-08-26 23:00:00|3.37|1.77|3.34|1.74|3.37|1.77|3.33|1.73|0
1724713500000|2024-08-26 23:05:00|3.35|1.75|3.34|1.74|3.35|1.75|3.34|1.74|0
1724713800000|2024-08-26 23:10:00|3.35|1.75|3.34|1.74|3.35|1.75|3.34|1.74|0
1724714100000|2024-08-26 23:15:00|3.33|1.73|3.3|1.7|3.34|1.74|3.3|1.7|0
1724714400000|2024-08-26 23:20:00|3.29|1.69|3.27|1.67|3.3|1.7|3.26|1.66|0
1724714700000|2024-08-26 23:25:00|3.26|1.66|3.26|1.66|3.28|1.68|3.25|1.65|0
1724715000000|2024-08-26 23:30:00|3.25|1.65|3.26|1.66|3.27|1.67|3.25|1.65|0
1724715300000|2024-08-26 23:35:00|3.27|1.67|3.26|1.66|3.27|1.67|3.25|1.65|0
1724715600000|2024-08-26 23:40:00|3.27|1.67|3.24|1.64|3.27|1.67|3.24|1.64|0
1724715900000|2024-08-26 23:45:00|3.25|1.65|3.26|1.66|3.27|1.67|3.24|1.64|0
1724716200000|2024-08-26 23:50:00|3.25|1.65|3.25|1.65|3.26|1.66|3.25|1.65|0
1724716500000|2024-08-26 23:55:00|3.26|1.66|3.26|1.66|3.26|1.66|3.25|1.65|0
1724716800000|2024-08-27 00:00:00|3.27|1.67|3.28|1.68|3.28|1.68|3.26|1.66|0
1724717100000|2024-08-27 00:05:00|3.27|1.67|3.27|1.67|3.28|1.68|3.26|1.66|0
1724717400000|2024-08-27 00:10:00|3.28|1.68|3.27|1.67|3.28|1.68|3.27|1.67|0
1724717700000|2024-08-27 00:15:00|3.07|1.87|3.05|1.85|3.08|1.88|3.05|1.85|0
1724718000000|2024-08-27 00:20:00|3.04|1.84|3.11|1.91|3.11|1.91|3.01|1.81|0
1724718300000|2024-08-27 00:25:00|3.1|1.9|3.1|1.9|3.12|1.92|3.1|1.9|0
1724718600000|2024-08-27 00:30:00|3.09|1.89|3.09|1.89|3.1|1.9|3.07|1.87|0
1724718900000|2024-08-27 00:35:00|3.08|1.88|3.1|1.9|3.1|1.9|3.08|1.88|0
1724719200000|2024-08-27 00:40:00|3.11|1.91|3.12|1.92|3.13|1.93|3.1|1.9|0
1724719500000|2024-08-27 00:45:00|3.11|1.91|3.14|1.94|3.15|1.95|3.11|1.91|0
1724719800000|2024-08-27 00:50:00|3.15|1.95|3.17|1.97|3.2|2|3.14|1.94|0
1724720100000|2024-08-27 00:55:00|3.18|1.98|3.18|1.98|3.19|1.99|3.17|1.97|0
1724720400000|2024-08-27 01:00:00|3.17|1.97|3.18|1.98|3.19|1.99|3.16|1.96|0
1724720700000|2024-08-27 01:05:00|3.17|1.97|3.17|1.97|3.18|1.98|3.15|1.95|0
1724721000000|2024-08-27 01:10:00|3.16|1.96|3.17|1.97|3.19|1.99|3.16|1.96|0
1724721300000|2024-08-27 01:15:00|3.16|1.96|3.13|1.93|3.16|1.96|3.13|1.93|0
1724721600000|2024-08-27 01:20:00|3.14|1.94|3.13|1.93|3.14|1.94|3.13|1.93|0
1724721900000|2024-08-27 01:25:00|3.14|1.94|3.14|1.94|3.14|1.94|3.13|1.93|0
1724722200000|2024-08-27 01:30:00|3.15|1.95|3.17|1.97|3.19|1.99|3.15|1.95|0
1724722500000|2024-08-27 01:35:00|3.18|1.98|3.17|1.97|3.19|1.99|3.17|1.97|0
1724722800000|2024-08-27 01:40:00|3.18|1.98|3.17|1.97|3.21|2.01|3.16|1.96|0
1724723100000|2024-08-27 01:45:00|3.16|1.96|3.14|1.94|3.18|1.98|3.14|1.94|0
1724723400000|2024-08-27 01:50:00|3.13|1.93|3.11|1.91|3.14|1.94|3.11|1.91|0
1724723700000|2024-08-27 01:55:00|3.12|1.92|3.12|1.92|3.13|1.93|3.11|1.91|0
1724724000000|2024-08-27 02:00:00|3.13|1.93|3.13|1.93|3.13|1.93|3.12|1.92|0
1724724300000|2024-08-27 02:05:00|3.12|1.92|3.12|1.92|3.13|1.93|3.12|1.92|0
1724724600000|2024-08-27 02:10:00|3.13|1.93|3.13|1.93|3.13|1.93|3.12|1.92|0
1724724900000|2024-08-27 02:15:00|3.12|1.92|3.12|1.92|3.13|1.93|3.12|1.92|0
1724725200000|2024-08-27 02:20:00|3.11|1.91|3.11|1.91|3.12|1.92|3.1|1.9|0
1724725500000|2024-08-27 02:25:00|3.1|1.9|3.1|1.9|3.1|1.9|3.09|1.89|0
1724725800000|2024-08-27 02:30:00|3.09|1.89|3.06|1.86|3.09|1.89|3.04|1.84|0
1724726100000|2024-08-27 02:35:00|3.05|1.85|3.07|1.87|3.07|1.87|3.05|1.85|0
1724726400000|2024-08-27 02:40:00|3.06|1.86|3.05|1.85|3.07|1.87|3.05|1.85|0
1724726700000|2024-08-27 02:45:00|3.06|1.86|3.04|1.84|3.06|1.86|3.03|1.83|0
1724727000000|2024-08-27 02:50:00|3.05|1.85|3.04|1.84|3.05|1.85|3.04|1.84|0
1724727300000|2024-08-27 02:55:00|3.05|1.85|3.06|1.86|3.06|1.86|3.05|1.85|0
1724727600000|2024-08-27 03:00:00|3.05|1.85|3.05|1.85|3.06|1.86|3.04|1.84|0
1724727900000|2024-08-27 03:05:00|3.06|1.86|3.04|1.84|3.06|1.86|3.04|1.84|0
1724728200000|2024-08-27 03:10:00|3.03|1.83|3.04|1.84|3.05|1.85|3.03|1.83|0
1724728500000|2024-08-27 03:15:00|3.03|1.83|3.05|1.85|3.05|1.85|3.03|1.83|0
1724728800000|2024-08-27 03:20:00|3.04|1.84|3.06|1.86|3.06|1.86|3.04|1.84|0
1724729100000|2024-08-27 03:25:00|3.07|1.87|3.06|1.86|3.07|1.87|3.05|1.85|0
1724729400000|2024-08-27 03:30:00|3.05|1.85|3.05|1.85|3.06|1.86|3.05|1.85|0
1724729700000|2024-08-27 03:35:00|3.06|1.86|3.07|1.87|3.07|1.87|3.05|1.85|0
1724730000000|2024-08-27 03:40:00|3.06|1.86|3.04|1.84|3.07|1.87|3.04|1.84|0
1724730300000|2024-08-27 03:45:00|3.03|1.83|3.03|1.83|3.04|1.84|3.03|1.83|0
1724730600000|2024-08-27 03:50:00|3.04|1.84|3.04|1.84|3.04|1.84|3.03|1.83|0
1724730900000|2024-08-27 03:55:00|3.05|1.85|3.04|1.84|3.05|1.85|3.04|1.84|0
1724731200000|2024-08-27 04:00:00|3.05|1.85|3.05|1.85|3.05|1.85|3.04|1.84|0
1724731500000|2024-08-27 04:05:00|3.06|1.86|3.07|1.87|3.07|1.87|3.06|1.86|0
1724731800000|2024-08-27 04:10:00|3.06|1.86|3.04|1.84|3.06|1.86|3.04|1.84|0
1724732100000|2024-08-27 04:15:00|3.03|1.83|3.04|1.84|3.04|1.84|3.03|1.83|0
1724732400000|2024-08-27 04:20:00|3.03|1.83|3.03|1.83|3.03|1.83|3.02|1.82|0
1724732700000|2024-08-27 04:25:00|3.04|1.84|3.03|1.83|3.04|1.84|3.03|1.83|0
1724733000000|2024-08-27 04:30:00|3.02|1.82|3.02|1.82|3.02|1.82|3.02|1.82|0
1724733300000|2024-08-27 04:35:00|3.03|1.83|3.03|1.83|3.03|1.83|3.02|1.82|0
1724733600000|2024-08-27 04:40:00|3.02|1.82|3.04|1.84|3.04|1.84|3.02|1.82|0
1724733900000|2024-08-27 04:45:00|3.03|1.83|3.02|1.82|3.04|1.84|3.02|1.82|0
1724734200000|2024-08-27 04:50:00|3.01|1.81|3.02|1.82|3.02|1.82|3|1.8|0
1724734500000|2024-08-27 04:55:00|3.01|1.81|3.01|1.81|3.02|1.82|3|1.8|0
1724734800000|2024-08-27 05:00:00|3|1.8|3|1.8|3.01|1.81|3|1.8|0
1724735100000|2024-08-27 05:05:00|2.99|1.79|2.99|1.79|3|1.8|2.99|1.79|0
1724735400000|2024-08-27 05:10:00|2.98|1.78|2.98|1.78|2.99|1.79|2.98|1.78|0
1724736000000|2024-08-27 05:20:00|2.99|1.79|2.99|1.79|2.99|1.79|2.98|1.78|0
1724736300000|2024-08-27 05:25:00|2.98|1.78|2.99|1.79|2.99|1.79|2.98|1.78|0
1724736600000|2024-08-27 05:30:00|2.98|1.78|2.98|1.78|2.98|1.78|2.98|1.78|0
1724736900000|2024-08-27 05:35:00|2.97|1.77|2.98|1.78|2.98|1.78|2.97|1.77|0
1724737200000|2024-08-27 05:40:00|2.99|1.79|2.98|1.78|2.99|1.79|2.97|1.77|0
1724737500000|2024-08-27 05:45:00|2.99|1.79|2.98|1.78|2.99|1.79|2.98|1.78|0
1724737800000|2024-08-27 05:50:00|2.97|1.77|2.97|1.77|2.98|1.78|2.96|1.76|0
1724738100000|2024-08-27 05:55:00|2.96|1.76|2.96|1.76|2.97|1.77|2.96|1.76|0
1724738400000|2024-08-27 06:00:00|2.97|1.77|2.98|1.78|2.99|1.79|2.96|1.76|0
1724738700000|2024-08-27 06:05:00|2.99|1.79|2.99|1.79|2.99|1.79|2.98|1.78|0
1724739000000|2024-08-27 06:10:00|2.98|1.78|2.98|1.78|2.98|1.78|2.97|1.77|0
1724739300000|2024-08-27 06:15:00|2.97|1.77|2.98|1.78|2.98|1.78|2.97|1.77|0
1724739600000|2024-08-27 06:20:00|2.97|1.77|2.96|1.76|2.98|1.78|2.96|1.76|0
1724739900000|2024-08-27 06:25:00|2.97|1.77|2.99|1.79|3|1.8|2.96|1.76|0
1724740200000|2024-08-27 06:30:00|3|1.8|2.98|1.78|3|1.8|2.97|1.77|0
1724740500000|2024-08-27 06:35:00|2.97|1.77|2.96|1.76|2.98|1.78|2.95|1.75|0
1724740800000|2024-08-27 06:40:00|2.95|1.75|2.96|1.76|2.96|1.76|2.95|1.75|0
1724741100000|2024-08-27 06:45:00|2.95|1.75|2.96|1.76|2.97|1.77|2.94|1.74|0
1724741400000|2024-08-27 06:50:00|2.95|1.75|2.95|1.75|2.96|1.76|2.95|1.75|0
1724741700000|2024-08-27 06:55:00|2.94|1.74|2.96|1.76|2.96|1.76|2.94|1.74|0
1724742000000|2024-08-27 07:00:00|2.95|1.75|2.94|1.74|2.97|1.77|2.94|1.74|0
1724742300000|2024-08-27 07:05:00|2.93|1.73|2.96|1.76|2.97|1.77|2.93|1.73|0
1724742600000|2024-08-27 07:10:00|2.95|1.75|2.95|1.75|2.97|1.77|2.94|1.74|0
1724742900000|2024-08-27 07:15:00|2.96|1.76|2.98|1.78|3|1.8|2.96|1.76|0
1724743200000|2024-08-27 07:20:00|2.99|1.79|3|1.8|3.01|1.81|2.99|1.79|0
1724743500000|2024-08-27 07:25:00|3.01|1.81|2.97|1.77|3.01|1.81|2.95|1.75|0
1724743800000|2024-08-27 07:30:00|2.96|1.76|2.96|1.76|2.97|1.77|2.95|1.75|0
1724744100000|2024-08-27 07:35:00|2.95|1.75|2.93|1.73|2.96|1.76|2.93|1.73|0
1724744400000|2024-08-27 07:40:00|2.94|1.74|2.94|1.74|2.95|1.75|2.93|1.73|0
1724744700000|2024-08-27 07:45:00|2.95|1.75|2.94|1.74|2.95|1.75|2.93|1.73|0
1724745000000|2024-08-27 07:50:00|2.95|1.75|2.94|1.74|2.96|1.76|2.93|1.73|0
1724745300000|2024-08-27 07:55:00|2.93|1.73|2.91|1.71|2.93|1.73|2.91|1.71|0
1724745600000|2024-08-27 08:00:00|2.92|1.72|2.87|1.67|2.92|1.72|2.87|1.67|0
1724745900000|2024-08-27 08:05:00|2.86|1.66|2.84|1.64|2.86|1.66|2.84|1.64|0
1724746200000|2024-08-27 08:10:00|2.83|1.63|2.83|1.63|2.87|1.67|2.83|1.63|0
1724746500000|2024-08-27 08:15:00|2.84|1.64|2.86|1.66|2.86|1.66|2.84|1.64|0
1724746800000|2024-08-27 08:20:00|2.85|1.65|2.85|1.65|2.86|1.66|2.84|1.64|0
1724747100000|2024-08-27 08:25:00|2.86|1.66|2.86|1.66|2.87|1.67|2.86|1.66|0
1724747400000|2024-08-27 08:30:00|2.85|1.65|2.85|1.65|2.87|1.67|2.85|1.65|0
1724747700000|2024-08-27 08:35:00|2.84|1.64|2.83|1.63|2.85|1.65|2.83|1.63|0
1724748000000|2024-08-27 08:40:00|2.84|1.64|2.84|1.64|2.85|1.65|2.84|1.64|0
1724748300000|2024-08-27 08:45:00|2.83|1.63|2.84|1.64|2.85|1.65|2.83|1.63|0
1724748600000|2024-08-27 08:50:00|2.85|1.65|2.88|1.68|2.89|1.69|2.85|1.65|0
1724748900000|2024-08-27 08:55:00|2.89|1.69|2.88|1.68|2.89|1.69|2.87|1.67|0
1724749200000|2024-08-27 09:00:00|2.87|1.67|2.87|1.67|2.88|1.68|2.87|1.67|0
1724749500000|2024-08-27 09:05:00|2.86|1.66|2.85|1.65|2.87|1.67|2.85|1.65|0
1724749800000|2024-08-27 09:10:00|2.86|1.66|2.85|1.65|2.86|1.66|2.84|1.64|0
1724750100000|2024-08-27 09:15:00|2.84|1.64|2.84|1.64|2.84|1.64|2.83|1.63|0
1724750400000|2024-08-27 09:20:00|2.83|1.63|2.82|1.62|2.84|1.64|2.81|1.61|0
1724750700000|2024-08-27 09:25:00|2.83|1.63|2.83|1.63|2.83|1.63|2.82|1.62|0
1724751000000|2024-08-27 09:30:00|2.84|1.64|2.85|1.65|2.85|1.65|2.84|1.64|0
1724751300000|2024-08-27 09:35:00|2.84|1.64|2.85|1.65|2.86|1.66|2.83|1.63|0
1724751600000|2024-08-27 09:40:00|2.86|1.66|2.85|1.65|2.87|1.67|2.85|1.65|0
1724751900000|2024-08-27 09:45:00|2.86|1.66|2.87|1.67|2.88|1.68|2.85|1.65|0
1724752200000|2024-08-27 09:50:00|2.88|1.68|2.85|1.65|2.88|1.68|2.85|1.65|0
1724752500000|2024-08-27 09:55:00|2.86|1.66|2.86|1.66|2.86|1.66|2.85|1.65|0
1724752800000|2024-08-27 10:00:00|2.85|1.65|2.87|1.67|2.88|1.68|2.85|1.65|0
1724753100000|2024-08-27 10:05:00|2.88|1.68|2.91|1.71|2.92|1.72|2.88|1.68|0
1724753400000|2024-08-27 10:10:00|2.92|1.72|2.96|1.76|2.96|1.76|2.92|1.72|0
1724753700000|2024-08-27 10:15:00|2.95|1.75|2.94|1.74|2.98|1.78|2.94|1.74|0
1724754000000|2024-08-27 10:20:00|2.95|1.75|2.97|1.77|2.97|1.77|2.95|1.75|0
1724754300000|2024-08-27 10:25:00|2.96|1.76|2.96|1.76|2.99|1.79|2.95|1.75|0
1724754600000|2024-08-27 10:30:00|2.97|1.77|2.94|1.74|2.97|1.77|2.94|1.74|0
1724754900000|2024-08-27 10:35:00|2.95|1.75|2.94|1.74|2.96|1.76|2.94|1.74|0
1724755200000|2024-08-27 10:40:00|2.95|1.75|2.97|1.77|2.98|1.78|2.95|1.75|0
1724755500000|2024-08-27 10:45:00|2.98|1.78|2.97|1.77|2.98|1.78|2.95|1.75|0
1724755800000|2024-08-27 10:50:00|2.98|1.78|3.35|2.15|3.37|2.17|2.97|1.77|0
1724756100000|2024-08-27 10:55:00|3.34|2.14|3.34|2.14|3.35|2.15|3.33|2.13|0
1724756400000|2024-08-27 11:00:00|3.36|2.16|3.33|2.13|3.39|2.19|3.33|2.13|0
1724756700000|2024-08-27 11:05:00|3.34|2.14|3.28|2.08|3.34|2.14|3.28|2.08|0
1724757000000|2024-08-27 11:10:00|3.27|2.07|3.27|2.07|3.28|2.08|3.25|2.05|0
1724757300000|2024-08-27 11:15:00|3.26|2.06|3.27|2.07|3.28|2.08|3.26|2.06|0
1724757600000|2024-08-27 11:20:00|3.26|2.06|3.27|2.07|3.28|2.08|3.26|2.06|0
1724757900000|2024-08-27 11:25:00|3.26|2.06|3.25|2.05|3.27|2.07|3.25|2.05|0
1724758200000|2024-08-27 11:30:00|3.24|2.04|3.19|1.99|3.24|2.04|3.18|1.98|0
1724758500000|2024-08-27 11:35:00|3.2|2|3.21|2.01|3.21|2.01|3.18|1.98|0
1724758800000|2024-08-27 11:40:00|3.2|2|3.18|1.98|3.2|2|3.17|1.97|0
1724759100000|2024-08-27 11:45:00|3.17|1.97|3.18|1.98|3.2|2|3.16|1.96|0
1724759400000|2024-08-27 11:50:00|3.19|1.99|3.21|2.01|3.21|2.01|3.18|1.98|0
1724759700000|2024-08-27 11:55:00|3.2|2|3.23|2.03|3.24|2.04|3.19|1.99|0
1724760000000|2024-08-27 12:00:00|3.24|2.04|3.28|2.08|3.28|2.08|3.24|2.04|0
1724760300000|2024-08-27 12:05:00|3.27|2.07|3.27|2.07|3.28|2.08|3.26|2.06|0
1724760600000|2024-08-27 12:10:00|3.28|2.08|3.3|2.1|3.31|2.11|3.27|2.07|0
1724760900000|2024-08-27 12:15:00|3.31|2.11|3.32|2.12|3.32|2.12|3.3|2.1|0
1724761200000|2024-08-27 12:20:00|3.33|2.13|3.32|2.12|3.36|2.16|3.31|2.11|0
1724761500000|2024-08-27 12:25:00|3.31|2.11|3.3|2.1|3.34|2.14|3.3|2.1|0
1724761800000|2024-08-27 12:30:00|3.31|2.11|3.33|2.13|3.34|2.14|3.31|2.11|0
1724762100000|2024-08-27 12:35:00|3.34|2.14|3.37|2.17|3.4|2.2|3.33|2.13|0
1724762400000|2024-08-27 12:40:00|3.38|2.18|3.4|2.2|3.42|2.22|3.37|2.17|0
1724762700000|2024-08-27 12:45:00|3.41|2.21|3.45|2.25|3.45|2.25|3.3|2.1|0
1724763000000|2024-08-27 12:50:00|3.49|2.29|3.44|2.24|3.5|2.3|3.42|2.22|0
1724763300000|2024-08-27 12:55:00|3.43|2.23|3.44|2.24|3.44|2.24|3.4|2.2|0
1724763600000|2024-08-27 13:00:00|3.43|2.23|3.57|2.37|3.58|2.38|3.41|2.21|0
1724763900000|2024-08-27 13:05:00|3.56|2.36|3.48|2.28|3.56|2.36|3.45|2.25|0
1724764200000|2024-08-27 13:10:00|3.49|2.29|3.5|2.3|3.5|2.3|3.41|2.21|0
1724764500000|2024-08-27 13:15:00|3.49|2.29|3.45|2.25|3.49|2.29|3.41|2.21|0
1724764800000|2024-08-27 13:20:00|3.44|2.24|3.46|2.26|3.46|2.26|3.42|2.22|0
1724765100000|2024-08-27 13:25:00|3.45|2.25|3.39|2.19|3.46|2.26|3.37|2.17|0
1724765400000|2024-08-27 13:30:00|3.37|2.17|3.48|2.28|3.53|2.33|3.36|2.16|0
1724765700000|2024-08-27 13:35:00|3.5|2.3|3.59|2.39|3.6|2.4|3.47|2.27|0
1724766000000|2024-08-27 13:40:00|3.57|2.37|3.54|2.34|3.63|2.43|3.5|2.3|0
1724766300000|2024-08-27 13:45:00|3.53|2.33|3.47|2.27|3.6|2.4|3.45|2.25|0
1724766600000|2024-08-27 13:50:00|3.49|2.29|3.34|2.14|3.49|2.29|3.32|2.12|0
1724766900000|2024-08-27 13:55:00|3.32|2.12|3.38|2.18|3.42|2.22|3.32|2.12|0
1724767200000|2024-08-27 14:00:00|3.36|2.16|3.31|2.11|3.47|2.27|3.29|2.09|0
1724767500000|2024-08-27 14:05:00|3.29|2.09|3.29|2.09|3.33|2.13|3.28|2.08|0
1724767800000|2024-08-27 14:10:00|3.3|2.1|3.31|2.11|3.33|2.13|3.24|2.04|0
1724768100000|2024-08-27 14:15:00|3.29|2.09|3.28|2.08|3.37|2.17|3.27|2.07|0
1724768400000|2024-08-27 14:20:00|3.29|2.09|3.17|1.97|3.31|2.11|3.16|1.96|0
1724768700000|2024-08-27 14:25:00|3.16|1.96|3.14|1.94|3.25|2.05|3.14|1.94|0
1724769000000|2024-08-27 14:30:00|3.15|1.95|3.14|1.94|3.15|1.95|3.09|1.89|0
1724769300000|2024-08-27 14:35:00|3.13|1.93|3.11|1.91|3.17|1.97|3.09|1.89|0
1724769600000|2024-08-27 14:40:00|3.1|1.9|3.08|1.88|3.12|1.92|3.08|1.88|0
1724769900000|2024-08-27 14:45:00|3.09|1.89|3.1|1.9|3.14|1.94|3.08|1.88|0
1724770200000|2024-08-27 14:50:00|3.11|1.91|3.1|1.9|3.18|1.98|3.07|1.87|0
1724770500000|2024-08-27 14:55:00|3.09|1.89|3.06|1.86|3.12|1.92|3.05|1.85|0
1724770800000|2024-08-27 15:00:00|3.05|1.85|3.02|1.82|3.06|1.86|2.99|1.79|0
1724771100000|2024-08-27 15:05:00|3.01|1.81|3.01|1.81|3.04|1.84|2.99|1.79|0
1724771400000|2024-08-27 15:10:00|3.02|1.82|2.86|1.66|3.09|1.89|2.85|1.65|0
1724771700000|2024-08-27 15:15:00|2.85|1.65|2.94|1.74|2.97|1.77|2.84|1.64|0
1724772000000|2024-08-27 15:20:00|2.93|1.73|2.93|1.73|2.94|1.74|2.89|1.69|0
1724772300000|2024-08-27 15:25:00|2.94|1.74|2.96|1.76|2.98|1.78|2.9|1.7|0
1724772600000|2024-08-27 15:30:00|2.98|1.78|3.07|1.87|3.12|1.92|2.97|1.77|0
1724772900000|2024-08-27 15:35:00|3.06|1.86|3.03|1.83|3.06|1.86|3|1.8|0
1724773200000|2024-08-27 15:40:00|3.04|1.84|3.03|1.83|3.08|1.88|3.01|1.81|0
1724773500000|2024-08-27 15:45:00|3.02|1.82|3.03|1.83|3.05|1.85|2.99|1.79|0
1724773800000|2024-08-27 15:50:00|3.02|1.82|2.98|1.78|3.06|1.86|2.92|1.72|0
1724774100000|2024-08-27 15:55:00|2.99|1.79|2.93|1.73|3|1.8|2.93|1.73|0
1724774400000|2024-08-27 16:00:00|2.94|1.74|2.93|1.73|2.95|1.75|2.91|1.71|0
1724774700000|2024-08-27 16:05:00|2.94|1.74|2.94|1.74|2.97|1.77|2.93|1.73|0
1724775000000|2024-08-27 16:10:00|2.95|1.75|2.86|1.66|2.95|1.75|2.86|1.66|0
1724775300000|2024-08-27 16:15:00|2.87|1.67|2.88|1.68|2.89|1.69|2.86|1.66|0
1724775600000|2024-08-27 16:20:00|2.89|1.69|2.89|1.69|2.92|1.72|2.88|1.68|0
1724775900000|2024-08-27 16:25:00|2.9|1.7|2.91|1.71|2.93|1.73|2.89|1.69|0
1724776200000|2024-08-27 16:30:00|2.92|1.72|2.88|1.68|2.94|1.74|2.87|1.67|0
1724776500000|2024-08-27 16:35:00|2.89|1.69|2.93|1.73|2.93|1.73|2.87|1.67|0
1724776800000|2024-08-27 16:40:00|2.92|1.72|2.99|1.79|3.03|1.83|2.92|1.72|0
1724777100000|2024-08-27 16:45:00|2.97|1.77|2.91|1.71|2.98|1.78|2.9|1.7|0
1724777400000|2024-08-27 16:50:00|2.9|1.7|2.88|1.68|2.91|1.71|2.86|1.66|0
1724777700000|2024-08-27 16:55:00|2.89|1.69|2.9|1.7|2.91|1.71|2.87|1.67|0
1724778000000|2024-08-27 17:00:00|2.89|1.69|2.88|1.68|2.9|1.7|2.88|1.68|0
1724778300000|2024-08-27 17:05:00|2.87|1.67|2.85|1.65|2.98|1.78|2.84|1.64|0
1724778600000|2024-08-27 17:10:00|2.84|1.64|2.83|1.63|2.85|1.65|2.82|1.62|0
1724778900000|2024-08-27 17:15:00|2.84|1.64|2.82|1.62|2.85|1.65|2.82|1.62|0
1724779200000|2024-08-27 17:20:00|2.83|1.63|2.82|1.62|2.83|1.63|2.79|1.59|0
1724779500000|2024-08-27 17:25:00|2.81|1.61|2.75|1.55|2.82|1.62|2.73|1.53|0
1724779800000|2024-08-27 17:30:00|2.74|1.54|2.75|1.55|2.76|1.56|2.72|1.52|0
1724780100000|2024-08-27 17:35:00|2.74|1.54|2.74|1.54|2.77|1.57|2.72|1.52|0
1724780400000|2024-08-27 17:40:00|2.75|1.55|2.75|1.55|2.8|1.6|2.73|1.53|0
1724780700000|2024-08-27 17:45:00|2.74|1.54|2.74|1.54|2.77|1.57|2.74|1.54|0
1724781000000|2024-08-27 17:50:00|2.73|1.53|2.72|1.52|2.74|1.54|2.71|1.51|0
1724781300000|2024-08-27 17:55:00|2.73|1.53|2.72|1.52|2.73|1.53|2.71|1.51|0
1724781600000|2024-08-27 18:00:00|2.71|1.51|2.72|1.52|2.74|1.54|2.7|1.5|0
1724781900000|2024-08-27 18:05:00|2.71|1.51|2.73|1.53|2.73|1.53|2.71|1.51|0
1724782200000|2024-08-27 18:10:00|2.72|1.52|2.73|1.53|2.75|1.55|2.71|1.51|0
1724782500000|2024-08-27 18:15:00|2.72|1.52|2.73|1.53|2.75|1.55|2.71|1.51|0
1724782800000|2024-08-27 18:20:00|2.74|1.54|2.76|1.56|2.76|1.56|2.73|1.53|0
1724783100000|2024-08-27 18:25:00|2.75|1.55|2.73|1.53|2.77|1.57|2.73|1.53|0
1724783400000|2024-08-27 18:30:00|2.74|1.54|2.75|1.55|2.77|1.57|2.72|1.52|0
1724783700000|2024-08-27 18:35:00|2.74|1.54|2.74|1.54|2.75|1.55|2.73|1.53|0
1724784000000|2024-08-27 18:40:00|2.75|1.55|2.72|1.52|2.75|1.55|2.72|1.52|0
1724784300000|2024-08-27 18:45:00|2.73|1.53|2.75|1.55|2.75|1.55|2.72|1.52|0
1724784600000|2024-08-27 18:50:00|2.76|1.56|2.75|1.55|2.78|1.58|2.73|1.53|0
1724784900000|2024-08-27 18:55:00|2.76|1.56|2.75|1.55|2.77|1.57|2.74|1.54|0
1724785200000|2024-08-27 19:00:00|2.76|1.56|2.8|1.6|2.81|1.61|2.74|1.54|0
1724785500000|2024-08-27 19:05:00|2.79|1.59|2.77|1.57|2.81|1.61|2.75|1.55|0
1724785800000|2024-08-27 19:10:00|2.76|1.56|2.77|1.57|2.77|1.57|2.74|1.54|0
1724786100000|2024-08-27 19:15:00|2.76|1.56|2.77|1.57|2.77|1.57|2.75|1.55|0
1724786400000|2024-08-27 19:20:00|2.78|1.58|2.76|1.56|2.78|1.58|2.76|1.56|0
1724786700000|2024-08-27 19:25:00|2.77|1.57|2.76|1.56|2.77|1.57|2.73|1.53|0
1724787000000|2024-08-27 19:30:00|2.77|1.57|2.78|1.58|2.79|1.59|2.75|1.55|0
1724787300000|2024-08-27 19:35:00|2.77|1.57|2.76|1.56|2.78|1.58|2.75|1.55|0
1724787600000|2024-08-27 19:40:00|2.77|1.57|2.76|1.56|2.78|1.58|2.74|1.54|0
1724787900000|2024-08-27 19:45:00|2.75|1.55|2.73|1.53|2.75|1.55|2.72|1.52|0
1724788200000|2024-08-27 19:50:00|2.74|1.54|2.78|1.58|2.8|1.6|2.74|1.54|0
1724788500000|2024-08-27 19:55:00|2.77|1.57|2.72|1.52|2.79|1.59|2.7|1.5|0
1724788800000|2024-08-27 20:00:00|2.73|1.53|2.71|1.51|2.76|1.56|2.71|1.51|0
1724789100000|2024-08-27 20:05:00|2.72|1.52|2.73|1.53|2.73|1.53|2.71|1.51|0
1724789400000|2024-08-27 20:10:00|2.72|1.52|2.62|1.42|2.74|1.54|2.61|1.41|0
1724789700000|2024-08-27 20:15:00|2.82|1.22|2.81|1.21|2.82|1.22|2.81|1.21|0
1724790000000|2024-08-27 20:20:00|2.8|1.2|2.8|1.2|2.81|1.21|2.8|1.2|0
1724790300000|2024-08-27 20:25:00|2.81|1.21|2.8|1.2|2.81|1.21|2.8|1.2|0
1724790600000|2024-08-27 20:30:00|2.81|1.21|2.81|1.21|2.81|1.21|2.81|1.21|0
1724790900000|2024-08-27 20:35:00|2.82|1.22|2.81|1.21|2.82|1.22|2.81|1.21|0
1724791200000|2024-08-27 20:40:00|2.82|1.22|2.82|1.22|2.82|1.22|2.81|1.21|0
1724791500000|2024-08-27 20:45:00|2.83|1.23|2.83|1.23|2.85|1.25|2.83|1.23|0
1724791800000|2024-08-27 20:50:00|2.82|1.22|2.82|1.22|2.83|1.23|2.82|1.22|0
1724792100000|2024-08-27 20:55:00|2.83|1.23|2.82|1.22|2.84|1.24|2.82|1.22|0
1724792400000|2024-08-27 21:00:00|2.81|1.21|2.81|1.21|2.82|1.22|2.81|1.21|0
1724792700000|2024-08-27 21:05:00|2.82|1.22|2.82|1.22|2.83|1.23|2.82|1.22|0
1724793000000|2024-08-27 21:10:00|2.81|1.21|2.82|1.22|2.82|1.22|2.81|1.21|0
1724793600000|2024-08-27 21:20:00|2.81|1.21|2.81|1.21|2.81|1.21|2.81|1.21|0
1724793900000|2024-08-27 21:25:00|2.8|1.2|2.8|1.2|2.81|1.21|2.8|1.2|0
1724794200000|2024-08-27 21:30:00|2.81|1.21|2.81|1.21|2.81|1.21|2.8|1.2|0
1724795100000|2024-08-27 21:45:00|2.8|1.2|2.81|1.21|2.81|1.21|2.8|1.2|0
1724795400000|2024-08-27 21:50:00|2.8|1.2|2.81|1.21|2.81|1.21|2.8|1.2|0
1724795700000|2024-08-27 21:55:00|2.8|1.2|2.8|1.2|2.8|1.2|2.8|1.2|0
1724796000000|2024-08-27 22:00:00|2.81|1.21|2.79|1.19|2.81|1.21|2.79|1.19|0
1724796300000|2024-08-27 22:05:00|2.78|1.18|2.8|1.2|2.81|1.21|2.78|1.18|0
1724796600000|2024-08-27 22:10:00|2.81|1.21|2.86|1.26|2.88|1.28|2.81|1.21|0
1724796900000|2024-08-27 22:15:00|2.85|1.25|2.92|1.32|2.93|1.33|2.85|1.25|0
1724797200000|2024-08-27 22:20:00|2.93|1.33|2.9|1.3|2.94|1.34|2.9|1.3|0
1724797500000|2024-08-27 22:25:00|2.89|1.29|2.89|1.29|2.89|1.29|2.88|1.28|0
1724797800000|2024-08-27 22:30:00|2.9|1.3|2.91|1.31|2.91|1.31|2.89|1.29|0
1724798100000|2024-08-27 22:35:00|2.92|1.32|2.89|1.29|2.92|1.32|2.89|1.29|0
1724798400000|2024-08-27 22:40:00|2.9|1.3|2.89|1.29|2.9|1.3|2.89|1.29|0
1724798700000|2024-08-27 22:45:00|2.88|1.28|2.89|1.29|2.89|1.29|2.87|1.27|0
1724799000000|2024-08-27 22:50:00|2.88|1.28|2.9|1.3|2.91|1.31|2.88|1.28|0
1724799300000|2024-08-27 22:55:00|2.89|1.29|2.89|1.29|2.9|1.3|2.88|1.28|0
1724799600000|2024-08-27 23:00:00|2.88|1.28|2.89|1.29|2.89|1.29|2.88|1.28|0
1724799900000|2024-08-27 23:05:00|2.88|1.28|2.86|1.26|2.88|1.28|2.86|1.26|0
1724800200000|2024-08-27 23:10:00|2.85|1.25|2.86|1.26|2.86|1.26|2.85|1.25|0
1724800500000|2024-08-27 23:15:00|2.87|1.27|2.88|1.28|2.89|1.29|2.86|1.26|0
1724800800000|2024-08-27 23:20:00|2.89|1.29|2.92|1.32|2.93|1.33|2.89|1.29|0
1724801100000|2024-08-27 23:25:00|2.91|1.31|2.91|1.31|2.95|1.35|2.91|1.31|0
1724801400000|2024-08-27 23:30:00|2.92|1.32|2.89|1.29|2.92|1.32|2.89|1.29|0
1724801700000|2024-08-27 23:35:00|2.9|1.3|2.9|1.3|2.9|1.3|2.89|1.29|0
1724802000000|2024-08-27 23:40:00|2.89|1.29|2.89|1.29|2.89|1.29|2.88|1.28|0
1724802300000|2024-08-27 23:45:00|2.9|1.3|2.89|1.29|2.9|1.3|2.89|1.29|0
1724802600000|2024-08-27 23:50:00|2.88|1.28|2.87|1.27|2.88|1.28|2.87|1.27|0
1724802900000|2024-08-27 23:55:00|2.88|1.28|2.88|1.28|2.89|1.29|2.87|1.27|0
1724803200000|2024-08-28 00:00:00|2.87|1.27|2.86|1.26|2.88|1.28|2.85|1.25|0
1724803500000|2024-08-28 00:05:00|2.87|1.27|2.86|1.26|2.87|1.27|2.86|1.26|0
1724803800000|2024-08-28 00:10:00|2.85|1.25|2.84|1.24|2.86|1.26|2.84|1.24|0
1724804100000|2024-08-28 00:15:00|2.64|1.44|2.68|1.48|2.68|1.48|2.64|1.44|0
1724804400000|2024-08-28 00:20:00|2.69|1.49|2.68|1.48|2.69|1.49|2.68|1.48|0
1724804700000|2024-08-28 00:25:00|2.67|1.47|2.79|1.59|2.8|1.6|2.67|1.47|0
1724805000000|2024-08-28 00:30:00|2.8|1.6|2.78|1.58|2.8|1.6|2.77|1.57|0
1724805300000|2024-08-28 00:35:00|2.77|1.57|2.76|1.56|2.78|1.58|2.76|1.56|0
1724805600000|2024-08-28 00:40:00|2.77|1.57|2.78|1.58|2.79|1.59|2.77|1.57|0
1724805900000|2024-08-28 00:45:00|2.77|1.57|2.76|1.56|2.78|1.58|2.75|1.55|0
1724806200000|2024-08-28 00:50:00|2.75|1.55|2.76|1.56|2.76|1.56|2.75|1.55|0
1724806500000|2024-08-28 00:55:00|2.75|1.55|2.75|1.55|2.77|1.57|2.75|1.55|0
1724806800000|2024-08-28 01:00:00|2.76|1.56|2.75|1.55|2.76|1.56|2.75|1.55|0
1724807100000|2024-08-28 01:05:00|2.76|1.56|2.75|1.55|2.76|1.56|2.73|1.53|0
1724807400000|2024-08-28 01:10:00|2.74|1.54|2.75|1.55|2.76|1.56|2.74|1.54|0
1724807700000|2024-08-28 01:15:00|2.74|1.54|2.74|1.54|2.75|1.55|2.73|1.53|0
1724808000000|2024-08-28 01:20:00|2.73|1.53|2.74|1.54|2.74|1.54|2.73|1.53|0
1724808300000|2024-08-28 01:25:00|2.73|1.53|2.74|1.54|2.76|1.56|2.73|1.53|0
1724808600000|2024-08-28 01:30:00|2.75|1.55|2.77|1.57|2.77|1.57|2.75|1.55|0
1724808900000|2024-08-28 01:35:00|2.78|1.58|2.77|1.57|2.78|1.58|2.76|1.56|0
1724809200000|2024-08-28 01:40:00|2.78|1.58|2.74|1.54|2.78|1.58|2.74|1.54|0
1724809500000|2024-08-28 01:45:00|2.73|1.53|2.75|1.55|2.75|1.55|2.73|1.53|0
1724809800000|2024-08-28 01:50:00|2.74|1.54|2.74|1.54|2.74|1.54|2.73|1.53|0
1724810100000|2024-08-28 01:55:00|2.73|1.53|2.73|1.53|2.73|1.53|2.72|1.52|0
1724810400000|2024-08-28 02:00:00|2.74|1.54|2.74|1.54|2.75|1.55|2.73|1.53|0
1724810700000|2024-08-28 02:05:00|2.75|1.55|2.73|1.53|2.75|1.55|2.73|1.53|0
1724811000000|2024-08-28 02:10:00|2.72|1.52|2.69|1.49|2.73|1.53|2.69|1.49|0
1724811300000|2024-08-28 02:15:00|2.68|1.48|2.68|1.48|2.69|1.49|2.67|1.47|0
1724811600000|2024-08-28 02:20:00|2.67|1.47|2.68|1.48|2.69|1.49|2.67|1.47|0
1724811900000|2024-08-28 02:25:00|2.69|1.49|2.69|1.49|2.7|1.5|2.68|1.48|0
1724812200000|2024-08-28 02:30:00|2.7|1.5|2.7|1.5|2.7|1.5|2.69|1.49|0
1724812500000|2024-08-28 02:35:00|2.69|1.49|2.69|1.49|2.69|1.49|2.69|1.49|0
1724812800000|2024-08-28 02:40:00|2.68|1.48|2.68|1.48|2.69|1.49|2.68|1.48|0
1724813100000|2024-08-28 02:45:00|2.69|1.49|2.68|1.48|2.69|1.49|2.68|1.48|0
1724813700000|2024-08-28 02:55:00|2.67|1.47|2.68|1.48|2.68|1.48|2.67|1.47|0
1724814000000|2024-08-28 03:00:00|2.67|1.47|2.67|1.47|2.68|1.48|2.67|1.47|0
1724814300000|2024-08-28 03:05:00|2.68|1.48|2.67|1.47|2.68|1.48|2.67|1.47|0
1724814600000|2024-08-28 03:10:00|2.66|1.46|2.68|1.48|2.68|1.48|2.66|1.46|0
1724814900000|2024-08-28 03:15:00|2.67|1.47|2.68|1.48|2.68|1.48|2.67|1.47|0
1724815200000|2024-08-28 03:20:00|2.67|1.47|2.67|1.47|2.68|1.48|2.67|1.47|0
1724815500000|2024-08-28 03:25:00|2.68|1.48|2.67|1.47|2.68|1.48|2.67|1.47|0
1724815800000|2024-08-28 03:30:00|2.68|1.48|2.68|1.48|2.69|1.49|2.67|1.47|0
1724816100000|2024-08-28 03:35:00|2.67|1.47|2.67|1.47|2.68|1.48|2.67|1.47|0
1724816400000|2024-08-28 03:40:00|2.68|1.48|2.67|1.47|2.68|1.48|2.67|1.47|0
1724816700000|2024-08-28 03:45:00|2.66|1.46|2.66|1.46|2.67|1.47|2.66|1.46|0
1724817000000|2024-08-28 03:50:00|2.67|1.47|2.67|1.47|2.67|1.47|2.66|1.46|0
1724817300000|2024-08-28 03:55:00|2.66|1.46|2.66|1.46|2.67|1.47|2.66|1.46|0
1724817600000|2024-08-28 04:00:00|2.65|1.45|2.65|1.45|2.66|1.46|2.65|1.45|0
1724817900000|2024-08-28 04:05:00|2.66|1.46|2.65|1.45|2.66|1.46|2.65|1.45|0
1724818200000|2024-08-28 04:10:00|2.66|1.46|2.65|1.45|2.66|1.46|2.65|1.45|0
1724818500000|2024-08-28 04:15:00|2.64|1.44|2.64|1.44|2.64|1.44|2.64|1.44|0
1724818800000|2024-08-28 04:20:00|2.65|1.45|2.64|1.44|2.65|1.45|2.64|1.44|0
1724819100000|2024-08-28 04:25:00|2.63|1.43|2.62|1.42|2.64|1.44|2.62|1.42|0
1724819400000|2024-08-28 04:30:00|2.63|1.43|2.63|1.43|2.63|1.43|2.62|1.42|0
1724819700000|2024-08-28 04:35:00|2.62|1.42|2.74|1.54|2.74|1.54|2.62|1.42|0
1724820000000|2024-08-28 04:40:00|2.73|1.53|2.74|1.54|2.74|1.54|2.73|1.53|0
1724820600000|2024-08-28 04:50:00|2.73|1.53|2.73|1.53|2.73|1.53|2.73|1.53|0
1724820900000|2024-08-28 04:55:00|2.74|1.54|2.74|1.54|2.74|1.54|2.74|1.54|0
1724821200000|2024-08-28 05:00:00|2.73|1.53|2.75|1.55|2.75|1.55|2.73|1.53|0
1724821500000|2024-08-28 05:05:00|2.76|1.56|2.75|1.55|2.76|1.56|2.75|1.55|0
1724821800000|2024-08-28 05:10:00|2.76|1.56|2.75|1.55|2.76|1.56|2.75|1.55|0
1724822100000|2024-08-28 05:15:00|2.76|1.56|2.74|1.54|2.76|1.56|2.74|1.54|0
1724822400000|2024-08-28 05:20:00|2.75|1.55|2.75|1.55|2.75|1.55|2.75|1.55|0
1724822700000|2024-08-28 05:25:00|2.74|1.54|2.74|1.54|2.74|1.54|2.73|1.53|0
1724823000000|2024-08-28 05:30:00|2.75|1.55|2.74|1.54|2.75|1.55|2.74|1.54|0
1724823300000|2024-08-28 05:35:00|2.73|1.53|2.73|1.53|2.74|1.54|2.73|1.53|0
1724823600000|2024-08-28 05:40:00|2.74|1.54|2.74|1.54|2.75|1.55|2.74|1.54|0
1724823900000|2024-08-28 05:45:00|2.75|1.55|2.75|1.55|2.75|1.55|2.74|1.54|0
1724824200000|2024-08-28 05:50:00|2.74|1.54|2.73|1.53|2.74|1.54|2.73|1.53|0
1724824500000|2024-08-28 05:55:00|2.72|1.52|2.72|1.52|2.73|1.53|2.72|1.52|0
1724824800000|2024-08-28 06:00:00|2.73|1.53|2.72|1.52|2.73|1.53|2.72|1.52|0
1724825100000|2024-08-28 06:05:00|2.71|1.51|2.71|1.51|2.72|1.52|2.71|1.51|0
1724825400000|2024-08-28 06:10:00|2.72|1.52|2.72|1.52|2.72|1.52|2.72|1.52|0
1724825700000|2024-08-28 06:15:00|2.73|1.53|2.71|1.51|2.74|1.54|2.71|1.51|0
1724826000000|2024-08-28 06:20:00|2.72|1.52|2.71|1.51|2.72|1.52|2.7|1.5|0
1724826300000|2024-08-28 06:25:00|2.7|1.5|2.7|1.5|2.7|1.5|2.7|1.5|0
1724826600000|2024-08-28 06:30:00|2.71|1.51|2.69|1.49|2.71|1.51|2.69|1.49|0
1724826900000|2024-08-28 06:35:00|2.7|1.5|2.7|1.5|2.7|1.5|2.69|1.49|0
1724827200000|2024-08-28 06:40:00|2.69|1.49|2.7|1.5|2.7|1.5|2.69|1.49|0
1724827500000|2024-08-28 06:45:00|2.69|1.49|2.69|1.49|2.69|1.49|2.69|1.49|0
1724827800000|2024-08-28 06:50:00|2.68|1.48|2.69|1.49|2.69|1.49|2.68|1.48|0
1724828100000|2024-08-28 06:55:00|2.7|1.5|2.69|1.49|2.7|1.5|2.69|1.49|0
1724828400000|2024-08-28 07:00:00|2.7|1.5|2.69|1.49|2.7|1.5|2.69|1.49|0
1724828700000|2024-08-28 07:05:00|2.7|1.5|2.69|1.49|2.7|1.5|2.69|1.49|0
1724829000000|2024-08-28 07:10:00|2.7|1.5|2.7|1.5|2.7|1.5|2.69|1.49|0
1724829300000|2024-08-28 07:15:00|2.69|1.49|2.7|1.5|2.7|1.5|2.69|1.49|0
1724829900000|2024-08-28 07:25:00|2.71|1.51|2.7|1.5|2.71|1.51|2.7|1.5|0
1724830200000|2024-08-28 07:30:00|2.71|1.51|2.72|1.52|2.72|1.52|2.7|1.5|0
1724830500000|2024-08-28 07:35:00|2.73|1.53|2.71|1.51|2.74|1.54|2.71|1.51|0
1724830800000|2024-08-28 07:40:00|2.72|1.52|2.72|1.52|2.73|1.53|2.71|1.51|0
1724831100000|2024-08-28 07:45:00|2.73|1.53|2.72|1.52|2.73|1.53|2.72|1.52|0
1724831400000|2024-08-28 07:50:00|2.71|1.51|2.7|1.5|2.72|1.52|2.7|1.5|0
1724831700000|2024-08-28 07:55:00|2.69|1.49|2.69|1.49|2.69|1.49|2.68|1.48|0
1724832000000|2024-08-28 08:00:00|2.7|1.5|2.68|1.48|2.7|1.5|2.68|1.48|0
1724832300000|2024-08-28 08:05:00|2.67|1.47|2.71|1.51|2.71|1.51|2.67|1.47|0
1724832600000|2024-08-28 08:10:00|2.7|1.5|2.71|1.51|2.73|1.53|2.7|1.5|0
1724832900000|2024-08-28 08:15:00|2.7|1.5|2.69|1.49|2.7|1.5|2.68|1.48|0
1724833200000|2024-08-28 08:20:00|2.68|1.48|2.69|1.49|2.69|1.49|2.68|1.48|0
1724833500000|2024-08-28 08:25:00|2.68|1.48|2.68|1.48|2.7|1.5|2.68|1.48|0
1724833800000|2024-08-28 08:30:00|2.67|1.47|2.65|1.45|2.67|1.47|2.65|1.45|0
1724834100000|2024-08-28 08:35:00|2.64|1.44|2.63|1.43|2.65|1.45|2.63|1.43|0
1724834400000|2024-08-28 08:40:00|2.62|1.42|2.62|1.42|2.62|1.42|2.62|1.42|0
1724834700000|2024-08-28 08:45:00|2.61|1.41|2.62|1.42|2.62|1.42|2.61|1.41|0
1724835000000|2024-08-28 08:50:00|2.61|1.41|2.61|1.41|2.62|1.42|2.61|1.41|0
1724835300000|2024-08-28 08:55:00|2.62|1.42|2.62|1.42|2.62|1.42|2.61|1.41|0
1724835600000|2024-08-28 09:00:00|2.61|1.41|2.61|1.41|2.62|1.42|2.6|1.4|0
1724835900000|2024-08-28 09:05:00|2.62|1.42|2.62|1.42|2.62|1.42|2.61|1.41|0
1724836200000|2024-08-28 09:10:00|2.63|1.43|2.63|1.43|2.63|1.43|2.62|1.42|0
1724836500000|2024-08-28 09:15:00|2.62|1.42|2.62|1.42|2.63|1.43|2.61|1.41|0
1724836800000|2024-08-28 09:20:00|2.63|1.43|2.61|1.41|2.63|1.43|2.61|1.41|0
1724837100000|2024-08-28 09:25:00|2.6|1.4|2.6|1.4|2.61|1.41|2.6|1.4|0
1724837400000|2024-08-28 09:30:00|2.61|1.41|2.62|1.42|2.63|1.43|2.6|1.4|0
1724837700000|2024-08-28 09:35:00|2.63|1.43|2.63|1.43|2.63|1.43|2.62|1.42|0
1724838000000|2024-08-28 09:40:00|2.62|1.42|2.64|1.44|2.65|1.45|2.62|1.42|0
1724838300000|2024-08-28 09:45:00|2.63|1.43|2.63|1.43|2.64|1.44|2.63|1.43|0
1724838600000|2024-08-28 09:50:00|2.64|1.44|2.62|1.42|2.64|1.44|2.62|1.42|0
1724839200000|2024-08-28 10:00:00|2.61|1.41|2.62|1.42|2.62|1.42|2.61|1.41|0
1724839800000|2024-08-28 10:10:00|2.63|1.43|2.62|1.42|2.63|1.43|2.62|1.42|0
1724840100000|2024-08-28 10:15:00|2.63|1.43|2.63|1.43|2.63|1.43|2.62|1.42|0
1724840400000|2024-08-28 10:20:00|2.62|1.42|2.62|1.42|2.63|1.43|2.62|1.42|0
1724840700000|2024-08-28 10:25:00|2.63|1.43|2.62|1.42|2.63|1.43|2.62|1.42|0
1724841000000|2024-08-28 10:30:00|2.63|1.43|2.63|1.43|2.63|1.43|2.62|1.42|0
1724841300000|2024-08-28 10:35:00|2.62|1.42|2.64|1.44|2.64|1.44|2.62|1.42|0
1724841600000|2024-08-28 10:40:00|2.63|1.43|2.63|1.43|2.64|1.44|2.63|1.43|0
1724841900000|2024-08-28 10:45:00|2.62|1.42|2.62|1.42|2.62|1.42|2.61|1.41|0
1724842200000|2024-08-28 10:50:00|2.63|1.43|2.63|1.43|2.64|1.44|2.63|1.43|0
1724842500000|2024-08-28 10:55:00|2.64|1.44|2.63|1.43|2.64|1.44|2.63|1.43|0
1724842800000|2024-08-28 11:00:00|2.62|1.42|2.65|1.45|2.65|1.45|2.62|1.42|0
1724843100000|2024-08-28 11:05:00|2.66|1.46|2.65|1.45|2.66|1.46|2.64|1.44|0
1724843400000|2024-08-28 11:10:00|2.64|1.44|2.65|1.45|2.66|1.46|2.64|1.44|0
1724843700000|2024-08-28 11:15:00|2.64|1.44|2.64|1.44|2.65|1.45|2.64|1.44|0
1724844000000|2024-08-28 11:20:00|2.65|1.45|2.63|1.43|2.65|1.45|2.62|1.42|0
1724844300000|2024-08-28 11:25:00|2.64|1.44|2.66|1.46|2.66|1.46|2.64|1.44|0
1724844600000|2024-08-28 11:30:00|2.65|1.45|2.65|1.45|2.66|1.46|2.64|1.44|0
1724844900000|2024-08-28 11:35:00|2.66|1.46|2.71|1.51|2.73|1.53|2.66|1.46|0
1724845200000|2024-08-28 11:40:00|2.72|1.52|2.72|1.52|2.73|1.53|2.71|1.51|0
1724845500000|2024-08-28 11:45:00|2.73|1.53|2.74|1.54|2.75|1.55|2.73|1.53|0
1724845800000|2024-08-28 11:50:00|2.75|1.55|2.75|1.55|2.78|1.58|2.74|1.54|0
1724846100000|2024-08-28 11:55:00|2.76|1.56|2.79|1.59|2.81|1.61|2.76|1.56|0
1724846400000|2024-08-28 12:00:00|2.78|1.58|2.79|1.59|2.79|1.59|2.77|1.57|0
1724846700000|2024-08-28 12:05:00|2.78|1.58|2.8|1.6|2.8|1.6|2.78|1.58|0
1724847000000|2024-08-28 12:10:00|2.81|1.61|2.81|1.61|2.82|1.62|2.8|1.6|0
1724847300000|2024-08-28 12:15:00|2.8|1.6|2.77|1.57|2.8|1.6|2.76|1.56|0
1724847600000|2024-08-28 12:20:00|2.76|1.56|2.77|1.57|2.78|1.58|2.76|1.56|0
1724847900000|2024-08-28 12:25:00|2.78|1.58|2.76|1.56|2.78|1.58|2.76|1.56|0
1724848200000|2024-08-28 12:30:00|2.77|1.57|2.74|1.54|2.77|1.57|2.74|1.54|0
1724848500000|2024-08-28 12:35:00|2.75|1.55|2.75|1.55|2.75|1.55|2.74|1.54|0
1724848800000|2024-08-28 12:40:00|2.74|1.54|2.74|1.54|2.75|1.55|2.73|1.53|0
1724849100000|2024-08-28 12:45:00|2.75|1.55|2.75|1.55|2.76|1.56|2.75|1.55|0
1724849400000|2024-08-28 12:50:00|2.76|1.56|2.74|1.54|2.76|1.56|2.74|1.54|0
1724849700000|2024-08-28 12:55:00|2.73|1.53|2.73|1.53|2.74|1.54|2.72|1.52|0
1724850000000|2024-08-28 13:00:00|2.74|1.54|2.72|1.52|2.74|1.54|2.71|1.51|0
1724850300000|2024-08-28 13:05:00|2.71|1.51|2.73|1.53|2.76|1.56|2.71|1.51|0
1724850600000|2024-08-28 13:10:00|2.72|1.52|2.77|1.57|2.78|1.58|2.72|1.52|0
1724850900000|2024-08-28 13:15:00|2.78|1.58|2.77|1.57|2.8|1.6|2.76|1.56|0
1724851200000|2024-08-28 13:20:00|2.78|1.58|2.77|1.57|2.78|1.58|2.75|1.55|0
1724851500000|2024-08-28 13:25:00|2.78|1.58|2.75|1.55|2.78|1.58|2.75|1.55|0
1724851800000|2024-08-28 13:30:00|2.76|1.56|2.76|1.56|2.77|1.57|2.7|1.5|0
1724852100000|2024-08-28 13:35:00|2.77|1.57|2.79|1.59|2.82|1.62|2.76|1.56|0
1724852400000|2024-08-28 13:40:00|2.8|1.6|2.78|1.58|2.8|1.6|2.71|1.51|0
1724852700000|2024-08-28 13:45:00|2.79|1.59|2.81|1.61|2.83|1.63|2.77|1.57|0
1724853000000|2024-08-28 13:50:00|2.8|1.6|2.75|1.55|2.8|1.6|2.73|1.53|0
1724853300000|2024-08-28 13:55:00|2.76|1.56|2.77|1.57|2.77|1.57|2.72|1.52|0
1724853600000|2024-08-28 14:00:00|2.78|1.58|2.78|1.58|2.82|1.62|2.77|1.57|0
1724853900000|2024-08-28 14:05:00|2.8|1.6|2.77|1.57|2.85|1.65|2.75|1.55|0
1724854200000|2024-08-28 14:10:00|2.76|1.56|2.8|1.6|2.81|1.61|2.76|1.56|0
1724854500000|2024-08-28 14:15:00|2.79|1.59|2.76|1.56|2.81|1.61|2.75|1.55|0
1724854800000|2024-08-28 14:20:00|2.75|1.55|2.77|1.57|2.82|1.62|2.75|1.55|0
1724855100000|2024-08-28 14:25:00|2.78|1.58|2.76|1.56|2.78|1.58|2.73|1.53|0
1724855400000|2024-08-28 14:30:00|2.75|1.55|2.79|1.59|2.79|1.59|2.73|1.53|0
1724855700000|2024-08-28 14:35:00|2.8|1.6|2.67|1.47|2.8|1.6|2.64|1.44|0
1724856000000|2024-08-28 14:40:00|2.66|1.46|2.77|1.57|2.79|1.59|2.66|1.46|0
1724856300000|2024-08-28 14:45:00|2.78|1.58|2.83|1.63|2.87|1.67|2.76|1.56|0
1724856600000|2024-08-28 14:50:00|2.82|1.62|2.77|1.57|2.85|1.65|2.67|1.47|0
1724856900000|2024-08-28 14:55:00|2.76|1.56|2.83|1.63|2.83|1.63|2.76|1.56|0
1724857200000|2024-08-28 15:00:00|2.85|1.65|2.88|1.68|2.94|1.74|2.84|1.64|0
1724857500000|2024-08-28 15:05:00|2.89|1.69|2.85|1.65|2.89|1.69|2.84|1.64|0
1724857800000|2024-08-28 15:10:00|2.86|1.66|3.09|1.89|3.09|1.89|2.83|1.63|0
1724858100000|2024-08-28 15:15:00|3.1|1.9|3.18|1.98|3.2|2|3.08|1.88|0
1724858400000|2024-08-28 15:20:00|3.19|1.99|3.47|2.27|3.48|2.28|3.03|1.83|0
1724858700000|2024-08-28 15:25:00|3.45|2.25|3.36|2.16|3.51|2.31|3.36|2.16|0
1724859000000|2024-08-28 15:30:00|3.37|2.17|3.42|2.22|3.46|2.26|3.37|2.17|0
1724859300000|2024-08-28 15:35:00|3.41|2.21|3.36|2.16|3.42|2.22|3.34|2.14|0
1724859600000|2024-08-28 15:40:00|3.38|2.18|3.41|2.21|3.44|2.24|3.38|2.18|0
1724859900000|2024-08-28 15:45:00|3.4|2.2|3.42|2.22|3.44|2.24|3.38|2.18|0
1724860200000|2024-08-28 15:50:00|3.43|2.23|3.34|2.14|3.43|2.23|3.34|2.14|0
1724860500000|2024-08-28 15:55:00|3.35|2.15|3.33|2.13|3.4|2.2|3.31|2.11|0
1724860800000|2024-08-28 16:00:00|3.34|2.14|3.33|2.13|3.36|2.16|3.3|2.1|0
1724861100000|2024-08-28 16:05:00|3.34|2.14|3.38|2.18|3.42|2.22|3.34|2.14|0
1724861400000|2024-08-28 16:10:00|3.39|2.19|3.37|2.17|3.42|2.22|3.36|2.16|0
1724861700000|2024-08-28 16:15:00|3.38|2.18|3.41|2.21|3.51|2.31|3.38|2.18|0
1724862000000|2024-08-28 16:20:00|3.42|2.22|3.55|2.35|3.59|2.39|3.41|2.21|0
1724862300000|2024-08-28 16:25:00|3.54|2.34|3.49|2.29|3.55|2.35|3.47|2.27|0
1724862600000|2024-08-28 16:30:00|3.5|2.3|3.42|2.22|3.52|2.32|3.38|2.18|0
1724862900000|2024-08-28 16:35:00|3.43|2.23|3.41|2.21|3.44|2.24|3.38|2.18|0
1724863200000|2024-08-28 16:40:00|3.4|2.2|3.37|2.17|3.42|2.22|3.36|2.16|0
1724863500000|2024-08-28 16:45:00|3.38|2.18|3.39|2.19|3.4|2.2|3.37|2.17|0
1724863800000|2024-08-28 16:50:00|3.4|2.2|3.32|2.12|3.4|2.2|3.31|2.11|0
1724864100000|2024-08-28 16:55:00|3.31|2.11|3.35|2.15|3.37|2.17|3.28|2.08|0
1724864400000|2024-08-28 17:00:00|3.36|2.16|3.34|2.14|3.37|2.17|3.3|2.1|0
1724864700000|2024-08-28 17:05:00|3.35|2.15|3.34|2.14|3.36|2.16|3.32|2.12|0
1724865000000|2024-08-28 17:10:00|3.33|2.13|3.49|2.29|3.5|2.3|3.33|2.13|0
1724865300000|2024-08-28 17:15:00|3.48|2.28|3.48|2.28|3.49|2.29|3.45|2.25|0
1724865600000|2024-08-28 17:20:00|3.46|2.26|3.49|2.29|3.5|2.3|3.45|2.25|0
1724865900000|2024-08-28 17:25:00|3.5|2.3|3.45|2.25|3.5|2.3|3.44|2.24|0
1724866200000|2024-08-28 17:30:00|3.46|2.26|3.4|2.2|3.46|2.26|3.39|2.19|0
1724866500000|2024-08-28 17:35:00|3.39|2.19|3.47|2.27|3.47|2.27|3.39|2.19|0
1724866800000|2024-08-28 17:40:00|3.46|2.26|3.52|2.32|3.53|2.33|3.45|2.25|0
1724867100000|2024-08-28 17:45:00|3.51|2.31|3.59|2.39|3.61|2.41|3.49|2.29|0
1724867400000|2024-08-28 17:50:00|3.58|2.38|3.71|2.51|3.72|2.52|3.56|2.36|0
1724867700000|2024-08-28 17:55:00|3.7|2.5|4.04|2.84|4.05|2.85|3.49|2.29|0
1724868000000|2024-08-28 18:00:00|4.03|2.83|4.42|3.22|4.48|3.28|3.82|2.62|0
1724868300000|2024-08-28 18:05:00|4.41|3.21|3.94|2.74|4.43|3.23|3.94|2.74|0
1724868600000|2024-08-28 18:10:00|3.95|2.75|3.99|2.79|4|2.8|3.93|2.73|0
1724868900000|2024-08-28 18:15:00|3.98|2.78|4|2.8|4.02|2.82|3.96|2.76|0
1724869200000|2024-08-28 18:20:00|3.99|2.79|3.98|2.78|3.99|2.79|3.93|2.73|0
1724869500000|2024-08-28 18:25:00|4|2.8|4.02|2.82|4.05|2.85|3.97|2.77|0
1724869800000|2024-08-28 18:30:00|4.03|2.83|4.01|2.81|4.04|2.84|3.98|2.78|0
1724870100000|2024-08-28 18:35:00|4|2.8|4.04|2.84|4.07|2.87|3.92|2.72|0
1724870400000|2024-08-28 18:40:00|4.03|2.83|4.06|2.86|4.08|2.88|3.99|2.79|0
1724870700000|2024-08-28 18:45:00|4.05|2.85|4.07|2.87|4.11|2.91|4.05|2.85|0
1724871000000|2024-08-28 18:50:00|4.08|2.88|3.8|2.6|4.08|2.88|3.78|2.58|0
1724871300000|2024-08-28 18:55:00|3.81|2.61|3.51|2.31|3.98|2.78|3.5|2.3|0
1724871600000|2024-08-28 19:00:00|3.53|2.33|3.43|2.23|3.53|2.33|3.4|2.2|0
1724871900000|2024-08-28 19:05:00|3.44|2.24|3.59|2.39|3.62|2.42|3.44|2.24|0
1724872200000|2024-08-28 19:10:00|3.57|2.37|3.62|2.42|3.67|2.47|3.55|2.35|0
1724872500000|2024-08-28 19:15:00|3.61|2.41|3.54|2.34|3.61|2.41|3.54|2.34|0
1724872800000|2024-08-28 19:20:00|3.53|2.33|3.52|2.32|3.58|2.38|3.5|2.3|0
1724873100000|2024-08-28 19:25:00|3.51|2.31|3.42|2.22|3.51|2.31|3.41|2.21|0
1724873400000|2024-08-28 19:30:00|3.43|2.23|3.44|2.24|3.46|2.26|3.39|2.19|0
1724873700000|2024-08-28 19:35:00|3.45|2.25|3.48|2.28|3.5|2.3|3.43|2.23|0
1724874000000|2024-08-28 19:40:00|3.47|2.27|3.42|2.22|3.48|2.28|3.42|2.22|0
1724874300000|2024-08-28 19:45:00|3.41|2.21|3.38|2.18|3.6|2.4|3.35|2.15|0
1724874600000|2024-08-28 19:50:00|3.36|2.16|3.32|2.12|3.39|2.19|3.25|2.05|0
1724874900000|2024-08-28 19:55:00|3.33|2.13|3.42|2.22|3.45|2.25|3.3|2.1|0
1724875200000|2024-08-28 20:00:00|3.43|2.23|3.49|2.29|3.61|2.41|3.43|2.23|0
1724875500000|2024-08-28 20:05:00|3.5|2.3|3.53|2.33|3.54|2.34|3.47|2.27|0
1724875800000|2024-08-28 20:10:00|3.52|2.32|3.49|2.29|3.55|2.35|3.48|2.28|0
1724876100000|2024-08-28 20:15:00|3.69|2.09|3.59|1.99|3.7|2.1|3.59|1.99|0
1724876400000|2024-08-28 20:20:00|3.58|1.98|4.11|2.51|4.12|2.52|3.54|1.94|0
1724876700000|2024-08-28 20:25:00|4.12|2.52|3.97|2.37|4.26|2.66|3.69|2.09|0
1724877000000|2024-08-28 20:30:00|3.96|2.36|3.68|2.08|4.01|2.41|3.65|2.05|0
1724877300000|2024-08-28 20:35:00|3.69|2.09|3.58|1.98|3.76|2.16|3.58|1.98|0
1724877600000|2024-08-28 20:40:00|3.59|1.99|3.67|2.07|3.73|2.13|3.5|1.9|0
1724877900000|2024-08-28 20:45:00|3.66|2.06|3.76|2.16|3.79|2.19|3.66|2.06|0
1724878200000|2024-08-28 20:50:00|3.79|2.19|3.8|2.2|3.81|2.21|3.73|2.13|0
1724878500000|2024-08-28 20:55:00|3.81|2.21|3.71|2.11|3.81|2.21|3.71|2.11|0
1724878800000|2024-08-28 21:00:00|3.74|2.14|3.73|2.13|3.74|2.14|3.7|2.1|0
1724879100000|2024-08-28 21:05:00|3.74|2.14|3.77|2.17|3.8|2.2|3.74|2.14|0
1724879400000|2024-08-28 21:10:00|3.78|2.18|3.82|2.22|3.83|2.23|3.76|2.16|0
1724879700000|2024-08-28 21:15:00|3.81|2.21|3.84|2.24|3.85|2.25|3.81|2.21|0
1724880000000|2024-08-28 21:20:00|3.83|2.23|3.81|2.21|3.84|2.24|3.8|2.2|0
1724880300000|2024-08-28 21:25:00|3.8|2.2|3.83|2.23|3.84|2.24|3.79|2.19|0
1724880600000|2024-08-28 21:30:00|3.84|2.24|3.81|2.21|3.84|2.24|3.8|2.2|0
1724880900000|2024-08-28 21:35:00|3.8|2.2|3.81|2.21|3.81|2.21|3.8|2.2|0
1724881200000|2024-08-28 21:40:00|3.82|2.22|3.85|2.25|3.85|2.25|3.82|2.22|0
1724881500000|2024-08-28 21:45:00|3.84|2.24|3.87|2.27|3.87|2.27|3.84|2.24|0
1724881800000|2024-08-28 21:50:00|3.88|2.28|3.89|2.29|3.91|2.31|3.88|2.28|0
1724882100000|2024-08-28 21:55:00|3.9|2.3|3.96|2.36|3.96|2.36|3.89|2.29|0
1724882400000|2024-08-28 22:00:00|4.03|2.43|3.9|2.3|4.06|2.46|3.9|2.3|0
1724882700000|2024-08-28 22:05:00|3.91|2.31|3.99|2.39|3.99|2.39|3.84|2.24|0
1724883000000|2024-08-28 22:10:00|3.98|2.38|3.93|2.33|4.06|2.46|3.92|2.32|0
1724883300000|2024-08-28 22:15:00|3.92|2.32|3.99|2.39|3.99|2.39|3.9|2.3|0
1724883600000|2024-08-28 22:20:00|4.01|2.41|4|2.4|4.03|2.43|3.95|2.35|0
1724883900000|2024-08-28 22:25:00|4.01|2.41|3.96|2.36|4.02|2.42|3.96|2.36|0
1724884200000|2024-08-28 22:30:00|3.95|2.35|4.04|2.44|4.04|2.44|3.93|2.33|0
1724884500000|2024-08-28 22:35:00|4.03|2.43|4.02|2.42|4.03|2.43|3.97|2.37|0
1724884800000|2024-08-28 22:40:00|4.01|2.41|4.2|2.6|4.25|2.65|4.01|2.41|0
1724885100000|2024-08-28 22:45:00|4.19|2.59|4.17|2.57|4.29|2.69|4.16|2.56|0
1724885400000|2024-08-28 22:50:00|4.18|2.58|4.15|2.55|4.2|2.6|4.12|2.52|0
1724885700000|2024-08-28 22:55:00|4.16|2.56|4.14|2.54|4.18|2.58|4.14|2.54|0
1724886000000|2024-08-28 23:00:00|4.15|2.55|4.16|2.56|4.17|2.57|4.13|2.53|0
1724886300000|2024-08-28 23:05:00|4.17|2.57|4.09|2.49|4.17|2.57|4.09|2.49|0
1724886600000|2024-08-28 23:10:00|4.1|2.5|4.1|2.5|4.11|2.51|4.08|2.48|0
1724886900000|2024-08-28 23:15:00|4.09|2.49|4.13|2.53|4.13|2.53|4.09|2.49|0
1724887200000|2024-08-28 23:20:00|4.12|2.52|4.17|2.57|4.17|2.57|4.11|2.51|0
1724887500000|2024-08-28 23:25:00|4.16|2.56|4.16|2.56|4.19|2.59|4.14|2.54|0
1724887800000|2024-08-28 23:30:00|4.17|2.57|4.12|2.52|4.17|2.57|4.12|2.52|0
1724888100000|2024-08-28 23:35:00|4.13|2.53|4.14|2.54|4.14|2.54|4.11|2.51|0
1724888400000|2024-08-28 23:40:00|4.13|2.53|4.1|2.5|4.14|2.54|4.1|2.5|0
1724888700000|2024-08-28 23:45:00|4.08|2.48|4.07|2.47|4.08|2.48|4.07|2.47|0
1724889000000|2024-08-28 23:50:00|4.08|2.48|4.08|2.48|4.09|2.49|4.08|2.48|0
1724889300000|2024-08-28 23:55:00|4.09|2.49|4.09|2.49|4.1|2.5|4.07|2.47|0
1724889600000|2024-08-29 00:00:00|4.08|2.48|4.07|2.47|4.1|2.5|4.04|2.44|0
1724889900000|2024-08-29 00:05:00|4.06|2.46|4.07|2.47|4.09|2.49|4.02|2.42|0
1724890200000|2024-08-29 00:10:00|4.06|2.46|3.95|2.35|4.06|2.46|3.95|2.35|0
1724890500000|2024-08-29 00:15:00|3.76|2.56|3.77|2.57|3.77|2.57|3.74|2.54|0
1724890800000|2024-08-29 00:20:00|3.76|2.56|3.67|2.47|3.78|2.58|3.65|2.45|0
1724891100000|2024-08-29 00:25:00|3.66|2.46|3.64|2.44|3.68|2.48|3.63|2.43|0
1724891400000|2024-08-29 00:30:00|3.65|2.45|3.63|2.43|3.66|2.46|3.63|2.43|0
1724891700000|2024-08-29 00:35:00|3.62|2.42|3.64|2.44|3.65|2.45|3.62|2.42|0
1724892000000|2024-08-29 00:40:00|3.63|2.43|3.58|2.38|3.63|2.43|3.58|2.38|0
1724892300000|2024-08-29 00:45:00|3.59|2.39|3.62|2.42|3.62|2.42|3.57|2.37|0
1724892600000|2024-08-29 00:50:00|3.61|2.41|3.61|2.41|3.62|2.42|3.59|2.39|0
1724892900000|2024-08-29 00:55:00|3.6|2.4|3.6|2.4|3.61|2.41|3.58|2.38|0
1724893200000|2024-08-29 01:00:00|3.59|2.39|3.58|2.38|3.61|2.41|3.58|2.38|0
1724893500000|2024-08-29 01:05:00|3.57|2.37|3.6|2.4|3.6|2.4|3.57|2.37|0
1724893800000|2024-08-29 01:10:00|3.59|2.39|3.64|2.44|3.64|2.44|3.59|2.39|0
1724894100000|2024-08-29 01:15:00|3.65|2.45|3.6|2.4|3.66|2.46|3.59|2.39|0
1724894400000|2024-08-29 01:20:00|3.61|2.41|3.64|2.44|3.65|2.45|3.59|2.39|0
1724894700000|2024-08-29 01:25:00|3.63|2.43|3.66|2.46|3.67|2.47|3.63|2.43|0
1724895000000|2024-08-29 01:30:00|3.67|2.47|3.67|2.47|3.68|2.48|3.66|2.46|0
1724895300000|2024-08-29 01:35:00|3.68|2.48|3.61|2.41|3.68|2.48|3.61|2.41|0
1724895600000|2024-08-29 01:40:00|3.62|2.42|3.6|2.4|3.63|2.43|3.58|2.38|0
1724895900000|2024-08-29 01:45:00|3.59|2.39|3.58|2.38|3.61|2.41|3.58|2.38|0
1724896200000|2024-08-29 01:50:00|3.59|2.39|3.61|2.41|3.62|2.42|3.59|2.39|0
1724896500000|2024-08-29 01:55:00|3.62|2.42|3.63|2.43|3.63|2.43|3.6|2.4|0
1724896800000|2024-08-29 02:00:00|3.62|2.42|3.62|2.42|3.64|2.44|3.6|2.4|0
1724897100000|2024-08-29 02:05:00|3.61|2.41|3.63|2.43|3.64|2.44|3.6|2.4|0
1724897400000|2024-08-29 02:10:00|3.64|2.44|3.62|2.42|3.65|2.45|3.61|2.41|0
1724897700000|2024-08-29 02:15:00|3.63|2.43|3.62|2.42|3.63|2.43|3.62|2.42|0
1724898000000|2024-08-29 02:20:00|3.63|2.43|3.58|2.38|3.63|2.43|3.57|2.37|0
1724898300000|2024-08-29 02:25:00|3.59|2.39|3.56|2.36|3.59|2.39|3.55|2.35|0
1724898600000|2024-08-29 02:30:00|3.55|2.35|3.55|2.35|3.57|2.37|3.54|2.34|0
1724898900000|2024-08-29 02:35:00|3.54|2.34|3.53|2.33|3.55|2.35|3.52|2.32|0
1724899200000|2024-08-29 02:40:00|3.52|2.32|3.5|2.3|3.53|2.33|3.5|2.3|0
1724899500000|2024-08-29 02:45:00|3.49|2.29|3.48|2.28|3.5|2.3|3.48|2.28|0
1724899800000|2024-08-29 02:50:00|3.49|2.29|3.47|2.27|3.49|2.29|3.47|2.27|0
1724900100000|2024-08-29 02:55:00|3.48|2.28|3.46|2.26|3.48|2.28|3.45|2.25|0
1724900400000|2024-08-29 03:00:00|3.47|2.27|3.45|2.25|3.47|2.27|3.45|2.25|0
1724900700000|2024-08-29 03:05:00|3.46|2.26|3.46|2.26|3.46|2.26|3.45|2.25|0
1724901000000|2024-08-29 03:10:00|3.45|2.25|3.45|2.25|3.46|2.26|3.45|2.25|0
1724901300000|2024-08-29 03:15:00|3.46|2.26|3.44|2.24|3.46|2.26|3.44|2.24|0
1724901600000|2024-08-29 03:20:00|3.45|2.25|3.45|2.25|3.45|2.25|3.44|2.24|0
1724901900000|2024-08-29 03:25:00|3.44|2.24|3.45|2.25|3.46|2.26|3.44|2.24|0
1724902200000|2024-08-29 03:30:00|3.46|2.26|3.45|2.25|3.46|2.26|3.45|2.25|0
1724902500000|2024-08-29 03:35:00|3.44|2.24|3.42|2.22|3.44|2.24|3.42|2.22|0
1724902800000|2024-08-29 03:40:00|3.43|2.23|3.45|2.25|3.46|2.26|3.43|2.23|0
1724903100000|2024-08-29 03:45:00|3.46|2.26|3.45|2.25|3.46|2.26|3.44|2.24|0
1724903400000|2024-08-29 03:50:00|3.44|2.24|3.45|2.25|3.45|2.25|3.44|2.24|0
1724903700000|2024-08-29 03:55:00|3.44|2.24|3.43|2.23|3.45|2.25|3.43|2.23|0
1724904000000|2024-08-29 04:00:00|3.42|2.22|3.42|2.22|3.43|2.23|3.41|2.21|0
1724904300000|2024-08-29 04:05:00|3.43|2.23|3.43|2.23|3.43|2.23|3.42|2.22|0
1724904600000|2024-08-29 04:10:00|3.42|2.22|3.42|2.22|3.43|2.23|3.41|2.21|0
1724904900000|2024-08-29 04:15:00|3.41|2.21|3.38|2.18|3.42|2.22|3.37|2.17|0
1724905200000|2024-08-29 04:20:00|3.37|2.17|3.37|2.17|3.38|2.18|3.37|2.17|0
1724905500000|2024-08-29 04:25:00|3.36|2.16|3.37|2.17|3.37|2.17|3.36|2.16|0
1724905800000|2024-08-29 04:30:00|3.38|2.18|3.37|2.17|3.38|2.18|3.37|2.17|0
1724906100000|2024-08-29 04:35:00|3.38|2.18|3.39|2.19|3.39|2.19|3.38|2.18|0
1724906400000|2024-08-29 04:40:00|3.38|2.18|3.39|2.19|3.4|2.2|3.38|2.18|0
1724906700000|2024-08-29 04:45:00|3.38|2.18|3.38|2.18|3.39|2.19|3.37|2.17|0
1724907000000|2024-08-29 04:50:00|3.37|2.17|3.36|2.16|3.38|2.18|3.36|2.16|0
1724907300000|2024-08-29 04:55:00|3.37|2.17|3.36|2.16|3.37|2.17|3.36|2.16|0
1724907600000|2024-08-29 05:00:00|3.37|2.17|3.35|2.15|3.37|2.17|3.35|2.15|0
1724907900000|2024-08-29 05:05:00|3.36|2.16|3.37|2.17|3.37|2.17|3.36|2.16|0
1724908200000|2024-08-29 05:10:00|3.36|2.16|3.36|2.16|3.37|2.17|3.34|2.14|0
1724908500000|2024-08-29 05:15:00|3.35|2.15|3.35|2.15|3.36|2.16|3.34|2.14|0
1724908800000|2024-08-29 05:20:00|3.36|2.16|3.34|2.14|3.37|2.17|3.34|2.14|0
1724909100000|2024-08-29 05:25:00|3.35|2.15|3.36|2.16|3.36|2.16|3.34|2.14|0
1724909400000|2024-08-29 05:30:00|3.35|2.15|3.37|2.17|3.38|2.18|3.35|2.15|0
1724909700000|2024-08-29 05:35:00|3.36|2.16|3.25|2.05|3.36|2.16|3.25|2.05|0
1724910000000|2024-08-29 05:40:00|3.26|2.06|3.3|2.1|3.31|2.11|3.26|2.06|0
1724910300000|2024-08-29 05:45:00|3.31|2.11|3.29|2.09|3.31|2.11|3.29|2.09|0
1724910600000|2024-08-29 05:50:00|3.28|2.08|3.26|2.06|3.29|2.09|3.26|2.06|0
1724910900000|2024-08-29 05:55:00|3.27|2.07|3.26|2.06|3.27|2.07|3.26|2.06|0
1724911200000|2024-08-29 06:00:00|3.27|2.07|3.26|2.06|3.28|2.08|3.25|2.05|0
1724911500000|2024-08-29 06:05:00|3.25|2.05|3.27|2.07|3.28|2.08|3.25|2.05|0
1724911800000|2024-08-29 06:10:00|3.26|2.06|3.29|2.09|3.29|2.09|3.26|2.06|0
1724912100000|2024-08-29 06:15:00|3.3|2.1|3.23|2.03|3.35|2.15|3.23|2.03|0
1724912400000|2024-08-29 06:20:00|3.22|2.02|3.21|2.01|3.24|2.04|3.21|2.01|0
1724912700000|2024-08-29 06:25:00|3.22|2.02|3.21|2.01|3.22|2.02|3.19|1.99|0
1724913000000|2024-08-29 06:30:00|3.2|2|3.19|1.99|3.2|2|3.19|1.99|0
1724913300000|2024-08-29 06:35:00|3.2|2|3.16|1.96|3.2|2|3.14|1.94|0
1724913600000|2024-08-29 06:40:00|3.15|1.95|3.13|1.93|3.15|1.95|3.13|1.93|0
1724913900000|2024-08-29 06:45:00|3.14|1.94|3.12|1.92|3.14|1.94|3.11|1.91|0
1724914200000|2024-08-29 06:50:00|3.11|1.91|3.13|1.93|3.14|1.94|3.11|1.91|0
1724914500000|2024-08-29 06:55:00|3.14|1.94|3.13|1.93|3.14|1.94|3.12|1.92|0
1724914800000|2024-08-29 07:00:00|3.12|1.92|3.07|1.87|3.12|1.92|3.07|1.87|0
1724915100000|2024-08-29 07:05:00|3.06|1.86|3.05|1.85|3.07|1.87|3.03|1.83|0
1724915400000|2024-08-29 07:10:00|3.06|1.86|3.04|1.84|3.07|1.87|3.03|1.83|0
1724915700000|2024-08-29 07:15:00|3.06|1.86|3.01|1.81|3.06|1.86|3.01|1.81|0
1724916000000|2024-08-29 07:20:00|3.02|1.82|3.01|1.81|3.21|2.01|3|1.8|0
1724916300000|2024-08-29 07:25:00|3|1.8|3.06|1.86|3.06|1.86|3|1.8|0
1724916600000|2024-08-29 07:30:00|3.05|1.85|3.03|1.83|3.05|1.85|3.01|1.81|0
1724916900000|2024-08-29 07:35:00|3.02|1.82|3.01|1.81|3.03|1.83|3.01|1.81|0
1724917200000|2024-08-29 07:40:00|3.02|1.82|3.01|1.81|3.03|1.83|3.01|1.81|0
1724917500000|2024-08-29 07:45:00|3.02|1.82|3.03|1.83|3.04|1.84|3.01|1.81|0
1724917800000|2024-08-29 07:50:00|3.02|1.82|3.03|1.83|3.04|1.84|3.02|1.82|0
1724918100000|2024-08-29 07:55:00|3.02|1.82|3.04|1.84|3.04|1.84|3.02|1.82|0
1724918400000|2024-08-29 08:00:00|3.05|1.85|3.04|1.84|3.07|1.87|3|1.8|0
1724918700000|2024-08-29 08:05:00|3.03|1.83|3.04|1.84|3.05|1.85|3|1.8|0
1724919000000|2024-08-29 08:10:00|3.03|1.83|2.95|1.75|3.04|1.84|2.95|1.75|0
1724919300000|2024-08-29 08:15:00|2.94|1.74|2.95|1.75|2.97|1.77|2.92|1.72|0
1724919600000|2024-08-29 08:20:00|2.96|1.76|3.06|1.86|3.06|1.86|2.96|1.76|0
1724919900000|2024-08-29 08:25:00|3.05|1.85|3.03|1.83|3.06|1.86|3.02|1.82|0
1724920200000|2024-08-29 08:30:00|3.02|1.82|3.01|1.81|3.04|1.84|2.98|1.78|0
1724920500000|2024-08-29 08:35:00|3|1.8|2.99|1.79|3.03|1.83|2.98|1.78|0
1724920800000|2024-08-29 08:40:00|2.98|1.78|2.95|1.75|3.01|1.81|2.95|1.75|0
1724921100000|2024-08-29 08:45:00|2.96|1.76|2.97|1.77|2.98|1.78|2.95|1.75|0
1724921400000|2024-08-29 08:50:00|2.98|1.78|2.99|1.79|3|1.8|2.97|1.77|0
1724921700000|2024-08-29 08:55:00|2.98|1.78|2.94|1.74|2.98|1.78|2.91|1.71|0
1724922000000|2024-08-29 09:00:00|2.93|1.73|2.91|1.71|2.95|1.75|2.91|1.71|0
1724922300000|2024-08-29 09:05:00|2.92|1.72|2.9|1.7|2.92|1.72|2.88|1.68|0
1724922600000|2024-08-29 09:10:00|2.89|1.69|2.88|1.68|2.89|1.69|2.87|1.67|0
1724922900000|2024-08-29 09:15:00|2.89|1.69|2.86|1.66|2.89|1.69|2.86|1.66|0
1724923200000|2024-08-29 09:20:00|2.87|1.67|2.85|1.65|2.88|1.68|2.84|1.64|0
1724923500000|2024-08-29 09:25:00|2.86|1.66|2.82|1.62|2.86|1.66|2.82|1.62|0
1724923800000|2024-08-29 09:30:00|2.81|1.61|2.85|1.65|2.86|1.66|2.81|1.61|0
1724924100000|2024-08-29 09:35:00|2.84|1.64|2.8|1.6|2.84|1.64|2.8|1.6|0
1724924400000|2024-08-29 09:40:00|2.79|1.59|2.76|1.56|2.79|1.59|2.75|1.55|0
1724924700000|2024-08-29 09:45:00|2.77|1.57|2.74|1.54|2.77|1.57|2.73|1.53|0
1724925000000|2024-08-29 09:50:00|2.73|1.53|2.76|1.56|2.76|1.56|2.72|1.52|0
1724925300000|2024-08-29 09:55:00|2.75|1.55|2.75|1.55|2.76|1.56|2.74|1.54|0
1724925600000|2024-08-29 10:00:00|2.74|1.54|2.73|1.53|2.75|1.55|2.72|1.52|0
1724925900000|2024-08-29 10:05:00|2.74|1.54|2.71|1.51|2.75|1.55|2.7|1.5|0
1724926200000|2024-08-29 10:10:00|2.72|1.52|2.74|1.54|2.74|1.54|2.71|1.51|0
1724926500000|2024-08-29 10:15:00|2.73|1.53|2.78|1.58|2.78|1.58|2.73|1.53|0
1724926800000|2024-08-29 10:20:00|2.77|1.57|2.77|1.57|2.79|1.59|2.77|1.57|0
1724927100000|2024-08-29 10:25:00|2.76|1.56|2.8|1.6|2.8|1.6|2.76|1.56|0
1724927400000|2024-08-29 10:30:00|2.79|1.59|2.81|1.61|2.82|1.62|2.77|1.57|0
1724927700000|2024-08-29 10:35:00|2.8|1.6|2.83|1.63|2.85|1.65|2.8|1.6|0
1724928000000|2024-08-29 10:40:00|2.84|1.64|2.81|1.61|2.86|1.66|2.81|1.61|0
1724928300000|2024-08-29 10:45:00|2.82|1.62|2.78|1.58|2.82|1.62|2.77|1.57|0
1724928600000|2024-08-29 10:50:00|2.77|1.57|2.79|1.59|2.8|1.6|2.77|1.57|0
1724928900000|2024-08-29 10:55:00|2.78|1.58|2.82|1.62|2.82|1.62|2.78|1.58|0
1724929200000|2024-08-29 11:00:00|2.83|1.63|2.83|1.63|2.91|1.71|2.81|1.61|0
1724929500000|2024-08-29 11:05:00|2.82|1.62|2.78|1.58|2.83|1.63|2.78|1.58|0
1724929800000|2024-08-29 11:10:00|2.77|1.57|2.77|1.57|2.79|1.59|2.76|1.56|0
1724930100000|2024-08-29 11:15:00|2.76|1.56|2.74|1.54|2.77|1.57|2.73|1.53|0
1724930400000|2024-08-29 11:20:00|2.73|1.53|2.77|1.57|2.77|1.57|2.72|1.52|0
1724930700000|2024-08-29 11:25:00|2.76|1.56|2.78|1.58|2.79|1.59|2.76|1.56|0
1724931000000|2024-08-29 11:30:00|2.79|1.59|2.76|1.56|2.79|1.59|2.73|1.53|0
1724931300000|2024-08-29 11:35:00|2.77|1.57|2.71|1.51|2.77|1.57|2.69|1.49|0
1724931600000|2024-08-29 11:40:00|2.7|1.5|2.69|1.49|2.73|1.53|2.68|1.48|0
1724931900000|2024-08-29 11:45:00|2.68|1.48|2.64|1.44|2.7|1.5|2.64|1.44|0
1724932200000|2024-08-29 11:50:00|2.63|1.43|2.67|1.47|2.68|1.48|2.63|1.43|0
1724932500000|2024-08-29 11:55:00|2.68|1.48|2.7|1.5|2.7|1.5|2.67|1.47|0
1724932800000|2024-08-29 12:00:00|2.69|1.49|2.69|1.49|2.72|1.52|2.69|1.49|0
1724933100000|2024-08-29 12:05:00|2.7|1.5|2.69|1.49|2.73|1.53|2.69|1.49|0
1724933400000|2024-08-29 12:10:00|2.7|1.5|2.72|1.52|2.73|1.53|2.7|1.5|0
1724933700000|2024-08-29 12:15:00|2.73|1.53|2.8|1.6|2.81|1.61|2.69|1.49|0
1724934000000|2024-08-29 12:20:00|2.81|1.61|2.65|1.45|2.81|1.61|2.65|1.45|0
1724934300000|2024-08-29 12:25:00|2.66|1.46|2.64|1.44|2.67|1.47|2.62|1.42|0
1724934600000|2024-08-29 12:30:00|2.63|1.43|2.58|1.38|2.64|1.44|2.52|1.32|0
1724934900000|2024-08-29 12:35:00|2.59|1.39|2.62|1.42|2.65|1.45|2.58|1.38|0
1724935200000|2024-08-29 12:40:00|2.63|1.43|2.67|1.47|2.69|1.49|2.63|1.43|0
1724935500000|2024-08-29 12:45:00|2.68|1.48|2.62|1.42|2.68|1.48|2.6|1.4|0
1724935800000|2024-08-29 12:50:00|2.61|1.41|2.6|1.4|2.63|1.43|2.59|1.39|0
1724936100000|2024-08-29 12:55:00|2.59|1.39|2.64|1.44|2.65|1.45|2.58|1.38|0
1724936400000|2024-08-29 13:00:00|2.63|1.43|2.63|1.43|2.65|1.45|2.61|1.41|0
1724936700000|2024-08-29 13:05:00|2.64|1.44|2.63|1.43|2.64|1.44|2.62|1.42|0
1724937000000|2024-08-29 13:10:00|2.62|1.42|2.59|1.39|2.63|1.43|2.59|1.39|0
1724937300000|2024-08-29 13:15:00|2.6|1.4|2.57|1.37|2.6|1.4|2.57|1.37|0
1724937600000|2024-08-29 13:20:00|2.56|1.36|2.61|1.41|2.62|1.42|2.55|1.35|0
1724937900000|2024-08-29 13:25:00|2.62|1.42|2.57|1.37|2.65|1.45|2.54|1.34|0
1724938200000|2024-08-29 13:30:00|2.55|1.35|2.5|1.3|2.64|1.44|2.5|1.3|0
1724938500000|2024-08-29 13:35:00|2.51|1.31|2.49|1.29|2.65|1.45|2.48|1.28|0
1724938800000|2024-08-29 13:40:00|2.48|1.28|2.56|1.36|2.57|1.37|2.45|1.25|0
1724939100000|2024-08-29 13:45:00|2.55|1.35|2.44|1.24|2.57|1.37|2.44|1.24|0
1724939400000|2024-08-29 13:50:00|2.46|1.26|2.5|1.3|2.6|1.4|2.45|1.25|0
1724939700000|2024-08-29 13:55:00|2.51|1.31|2.39|1.19|2.52|1.32|2.37|1.17|0
1724940000000|2024-08-29 14:00:00|2.35|1.15|2.36|1.16|2.39|1.19|2.3|1.1|0
1724940300000|2024-08-29 14:05:00|2.35|1.15|2.43|1.23|2.43|1.23|2.34|1.14|0
1724940600000|2024-08-29 14:10:00|2.42|1.22|2.37|1.17|2.43|1.23|2.35|1.15|0
1724940900000|2024-08-29 14:15:00|2.36|1.16|2.43|1.23|2.5|1.3|2.34|1.14|0
1724941200000|2024-08-29 14:20:00|2.42|1.22|2.36|1.16|2.46|1.26|2.35|1.15|0
1724941500000|2024-08-29 14:25:00|2.35|1.15|2.31|1.11|2.38|1.18|2.28|1.08|0
1724941800000|2024-08-29 14:30:00|2.3|1.1|2.29|1.09|2.31|1.11|2.24|1.04|0
1724942100000|2024-08-29 14:35:00|2.3|1.1|2.36|1.16|2.45|1.25|2.25|1.05|0
1724942400000|2024-08-29 14:40:00|2.34|1.14|2.36|1.16|2.42|1.22|2.33|1.13|0
1724942700000|2024-08-29 14:45:00|2.35|1.15|2.3|1.1|2.38|1.18|2.3|1.1|0
1724943000000|2024-08-29 14:50:00|2.31|1.11|2.3|1.1|2.32|1.12|2.29|1.09|0
1724943300000|2024-08-29 14:55:00|2.31|1.11|2.37|1.17|2.39|1.19|2.31|1.11|0
1724943600000|2024-08-29 15:00:00|2.36|1.16|2.37|1.17|2.38|1.18|2.34|1.14|0
1724943900000|2024-08-29 15:05:00|2.36|1.16|2.35|1.15|2.38|1.18|2.34|1.14|0
1724944200000|2024-08-29 15:10:00|2.36|1.16|2.3|1.1|2.36|1.16|2.29|1.09|0
1724944500000|2024-08-29 15:15:00|2.29|1.09|2.38|1.18|2.38|1.18|2.26|1.06|0
1724944800000|2024-08-29 15:20:00|2.37|1.17|2.39|1.19|2.44|1.24|2.36|1.16|0
1724945100000|2024-08-29 15:25:00|2.38|1.18|2.37|1.17|2.4|1.2|2.36|1.16|0
1724945400000|2024-08-29 15:30:00|2.36|1.16|2.36|1.16|2.38|1.18|2.32|1.12|0
1724945700000|2024-08-29 15:35:00|2.37|1.17|2.34|1.14|2.39|1.19|2.33|1.13|0
1724946000000|2024-08-29 15:40:00|2.35|1.15|2.38|1.18|2.39|1.19|2.33|1.13|0
1724946300000|2024-08-29 15:45:00|2.37|1.17|2.34|1.14|2.39|1.19|2.34|1.14|0
1724946600000|2024-08-29 15:50:00|2.33|1.13|2.35|1.15|2.37|1.17|2.33|1.13|0
1724946900000|2024-08-29 15:55:00|2.36|1.16|2.32|1.12|2.36|1.16|2.32|1.12|0
1724947200000|2024-08-29 16:00:00|2.33|1.13|2.28|1.08|2.33|1.13|2.26|1.06|0
1724947500000|2024-08-29 16:05:00|2.27|1.07|2.25|1.05|2.27|1.07|2.23|1.03|0
1724947800000|2024-08-29 16:10:00|2.26|1.06|2.22|1.02|2.26|1.06|2.21|1.01|0
1724948100000|2024-08-29 16:15:00|2.21|1.01|2.27|1.07|2.29|1.09|2.21|1.01|0
1724948400000|2024-08-29 16:20:00|2.26|1.06|2.22|1.02|2.27|1.07|2.21|1.01|0
1724948700000|2024-08-29 16:25:00|2.23|1.03|2.23|1.03|2.25|1.05|2.22|1.02|0
1724949000000|2024-08-29 16:30:00|2.22|1.02|2.21|1.01|2.23|1.03|2.21|1.01|0
1724949300000|2024-08-29 16:35:00|2.2|1|2.22|1.02|2.23|1.03|2.2|1|0
1724949600000|2024-08-29 16:40:00|2.21|1.01|2.26|1.06|2.35|1.15|2.2|1|0
1724949900000|2024-08-29 16:45:00|2.25|1.05|2.29|1.09|2.29|1.09|2.24|1.04|0
1724950200000|2024-08-29 16:50:00|2.3|1.1|2.33|1.13|2.34|1.14|2.27|1.07|0
1724950500000|2024-08-29 16:55:00|2.32|1.12|2.3|1.1|2.33|1.13|2.29|1.09|0
1724950800000|2024-08-29 17:00:00|2.29|1.09|2.31|1.11|2.34|1.14|2.29|1.09|0
1724951100000|2024-08-29 17:05:00|2.3|1.1|2.3|1.1|2.32|1.12|2.26|1.06|0
1724951400000|2024-08-29 17:10:00|2.29|1.09|2.31|1.11|2.34|1.14|2.28|1.08|0
1724951700000|2024-08-29 17:15:00|2.32|1.12|2.31|1.11|2.33|1.13|2.3|1.1|0
1724952000000|2024-08-29 17:20:00|2.3|1.1|2.31|1.11|2.31|1.11|2.29|1.09|0
1724952300000|2024-08-29 17:25:00|2.3|1.1|2.31|1.11|2.32|1.12|2.28|1.08|0
1724952600000|2024-08-29 17:30:00|2.3|1.1|2.3|1.1|2.32|1.12|2.29|1.09|0
1724952900000|2024-08-29 17:35:00|2.31|1.11|2.32|1.12|2.32|1.12|2.28|1.08|0
1724953200000|2024-08-29 17:40:00|2.33|1.13|2.29|1.09|2.33|1.13|2.28|1.08|0
1724953500000|2024-08-29 17:45:00|2.3|1.1|2.33|1.13|2.35|1.15|2.3|1.1|0
1724953800000|2024-08-29 17:50:00|2.34|1.14|2.28|1.08|2.35|1.15|2.28|1.08|0
1724954100000|2024-08-29 17:55:00|2.29|1.09|2.26|1.06|2.29|1.09|2.26|1.06|0
1724954400000|2024-08-29 18:00:00|2.27|1.07|2.31|1.11|2.37|1.17|2.27|1.07|0
1724954700000|2024-08-29 18:05:00|2.32|1.12|2.33|1.13|2.34|1.14|2.31|1.11|0
1724955000000|2024-08-29 18:10:00|2.34|1.14|2.35|1.15|2.37|1.17|2.34|1.14|0
1724955300000|2024-08-29 18:15:00|2.36|1.16|2.37|1.17|2.38|1.18|2.35|1.15|0
1724955600000|2024-08-29 18:20:00|2.38|1.18|2.35|1.15|2.38|1.18|2.35|1.15|0
1724955900000|2024-08-29 18:25:00|2.36|1.16|2.28|1.08|2.54|1.34|2.28|1.08|0
1724956200000|2024-08-29 18:30:00|2.3|1.1|2.54|1.34|2.55|1.35|2.3|1.1|0
1724956500000|2024-08-29 18:35:00|2.53|1.33|2.71|1.51|2.75|1.55|2.53|1.33|0
1724956800000|2024-08-29 18:40:00|2.72|1.52|2.78|1.58|2.84|1.64|2.65|1.45|0
1724957100000|2024-08-29 18:45:00|2.77|1.57|2.73|1.53|2.87|1.67|2.72|1.52|0
1724957400000|2024-08-29 18:50:00|2.75|1.55|2.69|1.49|2.88|1.68|2.69|1.49|0
1724957700000|2024-08-29 18:55:00|2.7|1.5|2.72|1.52|2.77|1.57|2.66|1.46|0
1724958000000|2024-08-29 19:00:00|2.73|1.53|2.78|1.58|2.82|1.62|2.7|1.5|0
1724958300000|2024-08-29 19:05:00|2.77|1.57|2.75|1.55|2.79|1.59|2.7|1.5|0
1724958600000|2024-08-29 19:10:00|2.76|1.56|2.79|1.59|2.85|1.65|2.73|1.53|0
1724958900000|2024-08-29 19:15:00|2.77|1.57|2.49|1.29|2.8|1.6|2.49|1.29|0
1724959200000|2024-08-29 19:20:00|2.5|1.3|2.56|1.36|2.63|1.43|2.5|1.3|0
1724959500000|2024-08-29 19:25:00|2.55|1.35|2.5|1.3|2.56|1.36|2.45|1.25|0
1724959800000|2024-08-29 19:30:00|2.51|1.31|2.52|1.32|2.54|1.34|2.48|1.28|0
1724960100000|2024-08-29 19:35:00|2.54|1.34|2.47|1.27|2.54|1.34|2.42|1.22|0
1724960400000|2024-08-29 19:40:00|2.46|1.26|2.59|1.39|2.59|1.39|2.46|1.26|0
1724960700000|2024-08-29 19:45:00|2.58|1.38|2.62|1.42|2.64|1.44|2.52|1.32|0
1724961000000|2024-08-29 19:50:00|2.6|1.4|2.68|1.48|2.68|1.48|2.56|1.36|0
1724961300000|2024-08-29 19:55:00|2.66|1.46|2.6|1.4|2.69|1.49|2.59|1.39|0
1724961600000|2024-08-29 20:00:00|2.61|1.41|2.54|1.34|2.61|1.41|2.53|1.33|0
1724961900000|2024-08-29 20:05:00|2.53|1.33|2.49|1.29|2.55|1.35|2.48|1.28|0
1724962200000|2024-08-29 20:10:00|2.48|1.28|2.45|1.25|2.56|1.36|2.42|1.22|0
1724962500000|2024-08-29 20:15:00|2.64|1.04|2.63|1.03|2.65|1.05|2.63|1.03|0
1724962800000|2024-08-29 20:20:00|2.62|1.02|2.63|1.03|2.63|1.03|2.62|1.02|0
1724963100000|2024-08-29 20:25:00|2.62|1.02|2.62|1.02|2.63|1.03|2.61|1.01|0
1724963400000|2024-08-29 20:30:00|2.61|1.01|2.64|1.04|2.64|1.04|2.61|1.01|0
1724963700000|2024-08-29 20:35:00|2.63|1.03|2.63|1.03|2.64|1.04|2.62|1.02|0
1724964000000|2024-08-29 20:40:00|2.64|1.04|2.64|1.04|2.64|1.04|2.64|1.04|0
1724964300000|2024-08-29 20:45:00|2.65|1.05|2.65|1.05|2.65|1.05|2.64|1.04|0
1724964600000|2024-08-29 20:50:00|2.64|1.04|2.64|1.04|2.65|1.05|2.63|1.03|0
1724964900000|2024-08-29 20:55:00|2.63|1.03|2.64|1.04|2.64|1.04|2.63|1.03|0
1724965200000|2024-08-29 21:00:00|2.63|1.03|2.63|1.03|2.63|1.03|2.63|1.03|0
1724965500000|2024-08-29 21:05:00|2.64|1.04|2.64|1.04|2.64|1.04|2.63|1.03|0
1724965800000|2024-08-29 21:10:00|2.63|1.03|2.64|1.04|2.65|1.05|2.63|1.03|0
1724966100000|2024-08-29 21:15:00|2.65|1.05|2.64|1.04|2.65|1.05|2.63|1.03|0
1724966400000|2024-08-29 21:20:00|2.63|1.03|2.63|1.03|2.64|1.04|2.63|1.03|0
1724967000000|2024-08-29 21:30:00|2.62|1.02|2.63|1.03|2.63|1.03|2.62|1.02|0
1724967300000|2024-08-29 21:35:00|2.62|1.02|2.61|1.01|2.62|1.02|2.61|1.01|0
1724968500000|2024-08-29 21:55:00|2.62|1.02|2.61|1.01|2.62|1.02|2.61|1.01|0
1724968800000|2024-08-29 22:00:00|2.6|1|2.61|1.01|2.62|1.02|2.58|0.98|0
1724969100000|2024-08-29 22:05:00|2.62|1.02|2.66|1.06|2.7|1.1|2.62|1.02|0
1724969400000|2024-08-29 22:10:00|2.67|1.07|2.65|1.05|2.68|1.08|2.63|1.03|0
1724969700000|2024-08-29 22:15:00|2.64|1.04|2.62|1.02|2.65|1.05|2.62|1.02|0
1724970000000|2024-08-29 22:20:00|2.63|1.03|2.65|1.05|2.66|1.06|2.62|1.02|0
1724970300000|2024-08-29 22:25:00|2.66|1.06|2.63|1.03|2.66|1.06|2.63|1.03|0
1724970600000|2024-08-29 22:30:00|2.64|1.04|2.64|1.04|2.64|1.04|2.62|1.02|0
1724970900000|2024-08-29 22:35:00|2.65|1.05|2.64|1.04|2.65|1.05|2.64|1.04|0
1724971200000|2024-08-29 22:40:00|2.63|1.03|2.63|1.03|2.64|1.04|2.63|1.03|0
1724971500000|2024-08-29 22:45:00|2.64|1.04|2.64|1.04|2.65|1.05|2.64|1.04|0
1724971800000|2024-08-29 22:50:00|2.65|1.05|2.64|1.04|2.65|1.05|2.64|1.04|0
1724972100000|2024-08-29 22:55:00|2.65|1.05|2.64|1.04|2.65|1.05|2.64|1.04|0
1724972400000|2024-08-29 23:00:00|2.65|1.05|2.65|1.05|2.66|1.06|2.64|1.04|0
1724972700000|2024-08-29 23:05:00|2.64|1.04|2.63|1.03|2.65|1.05|2.63|1.03|0
1724973000000|2024-08-29 23:10:00|2.64|1.04|2.62|1.02|2.64|1.04|2.62|1.02|0
1724973300000|2024-08-29 23:15:00|2.63|1.03|2.63|1.03|2.63|1.03|2.62|1.02|0
1724973600000|2024-08-29 23:20:00|2.62|1.02|2.62|1.02|2.63|1.03|2.61|1.01|0
1724973900000|2024-08-29 23:25:00|2.61|1.01|2.61|1.01|2.62|1.02|2.61|1.01|0
1724974200000|2024-08-29 23:30:00|2.62|1.02|2.64|1.04|2.64|1.04|2.61|1.01|0
1724974500000|2024-08-29 23:35:00|2.63|1.03|2.64|1.04|2.64|1.04|2.63|1.03|0
1724974800000|2024-08-29 23:40:00|2.65|1.05|2.63|1.03|2.65|1.05|2.63|1.03|0
1724975100000|2024-08-29 23:45:00|2.64|1.04|2.61|1.01|2.64|1.04|2.61|1.01|0
1724975400000|2024-08-29 23:50:00|2.62|1.02|2.63|1.03|2.64|1.04|2.61|1.01|0
1724975700000|2024-08-29 23:55:00|2.64|1.04|2.64|1.04|2.64|1.04|2.63|1.03|0
1724976000000|2024-08-30 00:00:00|2.63|1.03|2.67|1.07|2.68|1.08|2.63|1.03|0
1724976300000|2024-08-30 00:05:00|2.68|1.08|2.7|1.1|2.71|1.11|2.67|1.07|0
1724976600000|2024-08-30 00:10:00|2.71|1.11|2.71|1.11|2.71|1.11|2.69|1.09|0
1724976900000|2024-08-30 00:15:00|2.51|1.31|2.54|1.34|2.63|1.43|2.48|1.28|0
1724977200000|2024-08-30 00:20:00|2.53|1.33|2.51|1.31|2.53|1.33|2.51|1.31|0
1724977500000|2024-08-30 00:25:00|2.5|1.3|2.45|1.25|2.51|1.31|2.45|1.25|0
1724977800000|2024-08-30 00:30:00|2.46|1.26|2.44|1.24|2.46|1.26|2.42|1.22|0
1724978100000|2024-08-30 00:35:00|2.43|1.23|2.44|1.24|2.44|1.24|2.43|1.23|0
1724978400000|2024-08-30 00:40:00|2.43|1.23|2.43|1.23|2.44|1.24|2.43|1.23|0
1724978700000|2024-08-30 00:45:00|2.44|1.24|2.43|1.23|2.44|1.24|2.43|1.23|0
1724979000000|2024-08-30 00:50:00|2.44|1.24|2.43|1.23|2.44|1.24|2.43|1.23|0
1724979300000|2024-08-30 00:55:00|2.44|1.24|2.43|1.23|2.44|1.24|2.41|1.21|0
1724979600000|2024-08-30 01:00:00|2.42|1.22|2.4|1.2|2.42|1.22|2.4|1.2|0
1724979900000|2024-08-30 01:05:00|2.41|1.21|2.42|1.22|2.42|1.22|2.4|1.2|0
1724980200000|2024-08-30 01:10:00|2.43|1.23|2.42|1.22|2.43|1.23|2.42|1.22|0
1724980500000|2024-08-30 01:15:00|2.43|1.23|2.44|1.24|2.45|1.25|2.42|1.22|0
1724980800000|2024-08-30 01:20:00|2.45|1.25|2.44|1.24|2.45|1.25|2.44|1.24|0
1724981100000|2024-08-30 01:25:00|2.45|1.25|2.46|1.26|2.46|1.26|2.44|1.24|0
1724981400000|2024-08-30 01:30:00|2.45|1.25|2.43|1.23|2.46|1.26|2.43|1.23|0
1724981700000|2024-08-30 01:35:00|2.44|1.24|2.41|1.21|2.44|1.24|2.41|1.21|0
1724982000000|2024-08-30 01:40:00|2.42|1.22|2.42|1.22|2.42|1.22|2.41|1.21|0
1724982300000|2024-08-30 01:45:00|2.41|1.21|2.42|1.22|2.42|1.22|2.4|1.2|0
1724982600000|2024-08-30 01:50:00|2.41|1.21|2.41|1.21|2.42|1.22|2.41|1.21|0
1724982900000|2024-08-30 01:55:00|2.42|1.22|2.43|1.23|2.43|1.23|2.41|1.21|0
1724983200000|2024-08-30 02:00:00|2.44|1.24|2.4|1.2|2.44|1.24|2.4|1.2|0
1724983500000|2024-08-30 02:05:00|2.41|1.21|2.42|1.22|2.43|1.23|2.41|1.21|0
1724983800000|2024-08-30 02:10:00|2.41|1.21|2.41|1.21|2.41|1.21|2.4|1.2|0
1724984100000|2024-08-30 02:15:00|2.42|1.22|2.4|1.2|2.42|1.22|2.4|1.2|0
1724984400000|2024-08-30 02:20:00|2.39|1.19|2.38|1.18|2.39|1.19|2.38|1.18|0
1724984700000|2024-08-30 02:25:00|2.37|1.17|2.37|1.17|2.38|1.18|2.37|1.17|0
1724985000000|2024-08-30 02:30:00|2.36|1.16|2.36|1.16|2.37|1.17|2.35|1.15|0
1724985600000|2024-08-30 02:40:00|2.35|1.15|2.36|1.16|2.36|1.16|2.35|1.15|0
1724985900000|2024-08-30 02:45:00|2.35|1.15|2.35|1.15|2.36|1.16|2.35|1.15|0
1724986200000|2024-08-30 02:50:00|2.36|1.16|2.36|1.16|2.36|1.16|2.35|1.15|0
1724986500000|2024-08-30 02:55:00|2.35|1.15|2.34|1.14|2.35|1.15|2.34|1.14|0
1724986800000|2024-08-30 03:00:00|2.35|1.15|2.36|1.16|2.36|1.16|2.35|1.15|0
1724987100000|2024-08-30 03:05:00|2.37|1.17|2.38|1.18|2.38|1.18|2.37|1.17|0
1724987400000|2024-08-30 03:10:00|2.37|1.17|2.39|1.19|2.39|1.19|2.37|1.17|0
1724987700000|2024-08-30 03:15:00|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1724988000000|2024-08-30 03:20:00|2.38|1.18|2.4|1.2|2.4|1.2|2.38|1.18|0
1724988300000|2024-08-30 03:25:00|2.39|1.19|2.39|1.19|2.39|1.19|2.38|1.18|0
1724988600000|2024-08-30 03:30:00|2.38|1.18|2.38|1.18|2.39|1.19|2.38|1.18|0
1724988900000|2024-08-30 03:35:00|2.39|1.19|2.39|1.19|2.4|1.2|2.39|1.19|0
1724989200000|2024-08-30 03:40:00|2.4|1.2|2.4|1.2|2.42|1.22|2.39|1.19|0
1724989500000|2024-08-30 03:45:00|2.39|1.19|2.39|1.19|2.39|1.19|2.38|1.18|0
1724989800000|2024-08-30 03:50:00|2.38|1.18|2.38|1.18|2.39|1.19|2.37|1.17|0
1724990100000|2024-08-30 03:55:00|2.37|1.17|2.37|1.17|2.38|1.18|2.37|1.17|0
1724990400000|2024-08-30 04:00:00|2.38|1.18|2.43|1.23|2.43|1.23|2.38|1.18|0
1724990700000|2024-08-30 04:05:00|2.42|1.22|2.43|1.23|2.43|1.23|2.42|1.22|0
1724991000000|2024-08-30 04:10:00|2.42|1.22|2.43|1.23|2.43|1.23|2.42|1.22|0
1724991300000|2024-08-30 04:15:00|2.42|1.22|2.44|1.24|2.44|1.24|2.42|1.22|0
1724991600000|2024-08-30 04:20:00|2.43|1.23|2.42|1.22|2.43|1.23|2.42|1.22|0
1724991900000|2024-08-30 04:25:00|2.43|1.23|2.44|1.24|2.44|1.24|2.42|1.22|0
1724992200000|2024-08-30 04:30:00|2.43|1.23|2.42|1.22|2.44|1.24|2.41|1.21|0
1724992500000|2024-08-30 04:35:00|2.41|1.21|2.4|1.2|2.42|1.22|2.4|1.2|0
1724992800000|2024-08-30 04:40:00|2.39|1.19|2.39|1.19|2.4|1.2|2.38|1.18|0
1724993100000|2024-08-30 04:45:00|2.38|1.18|2.38|1.18|2.39|1.19|2.37|1.17|0
1724993400000|2024-08-30 04:50:00|2.37|1.17|2.38|1.18|2.38|1.18|2.37|1.17|0
1724993700000|2024-08-30 04:55:00|2.39|1.19|2.38|1.18|2.39|1.19|2.38|1.18|0
1724994000000|2024-08-30 05:00:00|2.39|1.19|2.38|1.18|2.39|1.19|2.37|1.17|0
1724994300000|2024-08-30 05:05:00|2.37|1.17|2.39|1.19|2.39|1.19|2.37|1.17|0
1724994600000|2024-08-30 05:10:00|2.38|1.18|2.38|1.18|2.39|1.19|2.38|1.18|0
1724994900000|2024-08-30 05:15:00|2.39|1.19|2.39|1.19|2.39|1.19|2.38|1.18|0
1724995200000|2024-08-30 05:20:00|2.38|1.18|2.39|1.19|2.4|1.2|2.38|1.18|0
1724995500000|2024-08-30 05:25:00|2.4|1.2|2.39|1.19|2.4|1.2|2.38|1.18|0
1724995800000|2024-08-30 05:30:00|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1724996100000|2024-08-30 05:35:00|2.38|1.18|2.35|1.15|2.38|1.18|2.35|1.15|0
1724996400000|2024-08-30 05:40:00|2.36|1.16|2.34|1.14|2.36|1.16|2.34|1.14|0
1724996700000|2024-08-30 05:45:00|2.33|1.13|2.34|1.14|2.35|1.15|2.33|1.13|0
1724997000000|2024-08-30 05:50:00|2.35|1.15|2.34|1.14|2.35|1.15|2.34|1.14|0
1724997300000|2024-08-30 05:55:00|2.33|1.13|2.38|1.18|2.39|1.19|2.33|1.13|0
1724997600000|2024-08-30 06:00:00|2.37|1.17|2.35|1.15|2.38|1.18|2.35|1.15|0
1724997900000|2024-08-30 06:05:00|2.34|1.14|2.33|1.13|2.35|1.15|2.32|1.12|0
1724998200000|2024-08-30 06:10:00|2.32|1.12|2.32|1.12|2.34|1.14|2.32|1.12|0
1724998500000|2024-08-30 06:15:00|2.33|1.13|2.25|1.05|2.37|1.17|2.25|1.05|0
1724998800000|2024-08-30 06:20:00|2.26|1.06|2.25|1.05|2.26|1.06|2.25|1.05|0
1724999100000|2024-08-30 06:25:00|2.24|1.04|2.25|1.05|2.25|1.05|2.24|1.04|0
1724999400000|2024-08-30 06:30:00|2.24|1.04|2.24|1.04|2.25|1.05|2.24|1.04|0
1724999700000|2024-08-30 06:35:00|2.25|1.05|2.27|1.07|2.27|1.07|2.25|1.05|0
1725000000000|2024-08-30 06:40:00|2.26|1.06|2.25|1.05|2.27|1.07|2.25|1.05|0
1725000300000|2024-08-30 06:45:00|2.26|1.06|2.27|1.07|2.27|1.07|2.25|1.05|0
1725000600000|2024-08-30 06:50:00|2.28|1.08|2.26|1.06|2.28|1.08|2.26|1.06|0
1725000900000|2024-08-30 06:55:00|2.27|1.07|2.27|1.07|2.27|1.07|2.26|1.06|0
1725001200000|2024-08-30 07:00:00|2.26|1.06|2.27|1.07|2.27|1.07|2.25|1.05|0
1725001500000|2024-08-30 07:05:00|2.26|1.06|2.27|1.07|2.28|1.08|2.25|1.05|0
1725001800000|2024-08-30 07:10:00|2.28|1.08|2.27|1.07|2.29|1.09|2.27|1.07|0
1725002100000|2024-08-30 07:15:00|2.26|1.06|2.24|1.04|2.27|1.07|2.23|1.03|0
1725002400000|2024-08-30 07:20:00|2.23|1.03|2.24|1.04|2.25|1.05|2.23|1.03|0
1725002700000|2024-08-30 07:25:00|2.23|1.03|2.22|1.02|2.24|1.04|2.21|1.01|0
1725003000000|2024-08-30 07:30:00|2.21|1.01|2.18|0.98|2.21|1.01|2.18|0.98|0
1725003300000|2024-08-30 07:35:00|2.19|0.99|2.16|0.96|2.19|0.99|2.16|0.96|0
1725003600000|2024-08-30 07:40:00|2.17|0.97|2.13|0.93|2.17|0.97|2.13|0.93|0
1725003900000|2024-08-30 07:45:00|2.14|0.94|2.16|0.96|2.16|0.96|2.13|0.93|0
1725004200000|2024-08-30 07:50:00|2.17|0.97|2.16|0.96|2.18|0.98|2.15|0.95|0
1725004500000|2024-08-30 07:55:00|2.15|0.95|2.16|0.96|2.16|0.96|2.14|0.94|0
1725004800000|2024-08-30 08:00:00|2.15|0.95|2.16|0.96|2.16|0.96|2.14|0.94|0
1725005100000|2024-08-30 08:05:00|2.15|0.95|2.16|0.96|2.17|0.97|2.14|0.94|0
1725005400000|2024-08-30 08:10:00|2.15|0.95|2.15|0.95|2.16|0.96|2.14|0.94|0
1725005700000|2024-08-30 08:15:00|2.14|0.94|2.14|0.94|2.14|0.94|2.13|0.93|0
1725006000000|2024-08-30 08:20:00|2.15|0.95|2.19|0.99|2.19|0.99|2.14|0.94|0
1725006300000|2024-08-30 08:25:00|2.18|0.98|2.17|0.97|2.18|0.98|2.17|0.97|0
1725006600000|2024-08-30 08:30:00|2.18|0.98|2.17|0.97|2.19|0.99|2.17|0.97|0
1725006900000|2024-08-30 08:35:00|2.18|0.98|2.17|0.97|2.19|0.99|2.16|0.96|0
1725007200000|2024-08-30 08:40:00|2.18|0.98|2.17|0.97|2.18|0.98|2.16|0.96|0
1725007500000|2024-08-30 08:45:00|2.16|0.96|2.17|0.97|2.18|0.98|2.15|0.95|0
1725007800000|2024-08-30 08:50:00|2.16|0.96|2.18|0.98|2.19|0.99|2.16|0.96|0
1725008100000|2024-08-30 08:55:00|2.19|0.99|2.18|0.98|2.2|1|2.18|0.98|0
1725008400000|2024-08-30 09:00:00|2.19|0.99|2.17|0.97|2.19|0.99|2.17|0.97|0
1725008700000|2024-08-30 09:05:00|2.18|0.98|2.18|0.98|2.19|0.99|2.17|0.97|0
1725009000000|2024-08-30 09:10:00|2.17|0.97|2.16|0.96|2.17|0.97|2.16|0.96|0
1724631600000|2024-08-26 00:20:00|3.47|2.27|3.47|2.27|3.47|2.27|3.46|2.26|0
1724631900000|2024-08-26 00:25:00|3.48|2.28|3.48|2.28|3.49|2.29|3.47|2.27|0
1724632200000|2024-08-26 00:30:00|3.47|2.27|3.46|2.26|3.49|2.29|3.45|2.25|0
1724632500000|2024-08-26 00:35:00|3.47|2.27|3.41|2.21|3.47|2.27|3.41|2.21|0
1724632800000|2024-08-26 00:40:00|3.42|2.22|3.39|2.19|3.42|2.22|3.38|2.18|0
1724633100000|2024-08-26 00:45:00|3.4|2.2|3.34|2.14|3.4|2.2|3.34|2.14|0
1724633400000|2024-08-26 00:50:00|3.33|2.13|3.36|2.16|3.36|2.16|3.33|2.13|0
1724633700000|2024-08-26 00:55:00|3.35|2.15|3.35|2.15|3.36|2.16|3.34|2.14|0
1724634000000|2024-08-26 01:00:00|3.34|2.14|3.34|2.14|3.35|2.15|3.32|2.12|0
1724634300000|2024-08-26 01:05:00|3.35|2.15|3.35|2.15|3.35|2.15|3.34|2.14|0
1724634600000|2024-08-26 01:10:00|3.34|2.14|3.32|2.12|3.35|2.15|3.32|2.12|0
1724634900000|2024-08-26 01:15:00|3.31|2.11|3.3|2.1|3.34|2.14|3.28|2.08|0
1724635200000|2024-08-26 01:20:00|3.31|2.11|3.3|2.1|3.31|2.11|3.28|2.08|0
1724635500000|2024-08-26 01:25:00|3.31|2.11|3.31|2.11|3.32|2.12|3.3|2.1|0
1724635800000|2024-08-26 01:30:00|3.3|2.1|3.31|2.11|3.31|2.11|3.3|2.1|0
1724636100000|2024-08-26 01:35:00|3.32|2.12|3.34|2.14|3.36|2.16|3.3|2.1|0
1724636400000|2024-08-26 01:40:00|3.35|2.15|3.35|2.15|3.36|2.16|3.34|2.14|0
1724636700000|2024-08-26 01:45:00|3.34|2.14|3.35|2.15|3.35|2.15|3.32|2.12|0
1724637000000|2024-08-26 01:50:00|3.34|2.14|3.35|2.15|3.36|2.16|3.34|2.14|0
1724637300000|2024-08-26 01:55:00|3.36|2.16|3.37|2.17|3.37|2.17|3.36|2.16|0
1724637600000|2024-08-26 02:00:00|3.36|2.16|3.36|2.16|3.37|2.17|3.35|2.15|0
1724637900000|2024-08-26 02:05:00|3.37|2.17|3.36|2.16|3.38|2.18|3.35|2.15|0
1724638200000|2024-08-26 02:10:00|3.37|2.17|3.38|2.18|3.4|2.2|3.37|2.17|0
1724638500000|2024-08-26 02:15:00|3.37|2.17|3.37|2.17|3.38|2.18|3.36|2.16|0
1724638800000|2024-08-26 02:20:00|3.38|2.18|3.39|2.19|3.4|2.2|3.37|2.17|0
1724639100000|2024-08-26 02:25:00|3.38|2.18|3.38|2.18|3.38|2.18|3.37|2.17|0
1724639400000|2024-08-26 02:30:00|3.37|2.17|3.38|2.18|3.39|2.19|3.37|2.17|0
1724639700000|2024-08-26 02:35:00|3.39|2.19|3.38|2.18|3.39|2.19|3.38|2.18|0
1724640000000|2024-08-26 02:40:00|3.39|2.19|3.4|2.2|3.41|2.21|3.38|2.18|0
1724640300000|2024-08-26 02:45:00|3.41|2.21|3.39|2.19|3.41|2.21|3.38|2.18|0
1724640600000|2024-08-26 02:50:00|3.38|2.18|3.38|2.18|3.39|2.19|3.38|2.18|0
1724640900000|2024-08-26 02:55:00|3.39|2.19|3.4|2.2|3.41|2.21|3.39|2.19|0
1724641200000|2024-08-26 03:00:00|3.39|2.19|3.39|2.19|3.4|2.2|3.39|2.19|0
1724641500000|2024-08-26 03:05:00|3.38|2.18|3.36|2.16|3.38|2.18|3.36|2.16|0
1724641800000|2024-08-26 03:10:00|3.35|2.15|3.37|2.17|3.38|2.18|3.35|2.15|0
1724642100000|2024-08-26 03:15:00|3.36|2.16|3.35|2.15|3.36|2.16|3.35|2.15|0
1724642400000|2024-08-26 03:20:00|3.36|2.16|3.36|2.16|3.37|2.17|3.35|2.15|0
1724642700000|2024-08-26 03:25:00|3.37|2.17|3.37|2.17|3.38|2.18|3.36|2.16|0
1724643000000|2024-08-26 03:30:00|3.38|2.18|3.38|2.18|3.38|2.18|3.37|2.17|0
1724643300000|2024-08-26 03:35:00|3.39|2.19|3.45|2.25|3.47|2.27|3.39|2.19|0
1724643600000|2024-08-26 03:40:00|3.46|2.26|3.45|2.25|3.47|2.27|3.44|2.24|0
1724643900000|2024-08-26 03:45:00|3.44|2.24|3.46|2.26|3.47|2.27|3.44|2.24|0
1724644200000|2024-08-26 03:50:00|3.47|2.27|3.45|2.25|3.47|2.27|3.44|2.24|0
1724644500000|2024-08-26 03:55:00|3.46|2.26|3.45|2.25|3.46|2.26|3.45|2.25|0
1724644800000|2024-08-26 04:00:00|3.44|2.24|3.43|2.23|3.44|2.24|3.42|2.22|0
1724645100000|2024-08-26 04:05:00|3.44|2.24|3.42|2.22|3.45|2.25|3.42|2.22|0
1724645400000|2024-08-26 04:10:00|3.41|2.21|3.41|2.21|3.42|2.22|3.41|2.21|0
1724645700000|2024-08-26 04:15:00|3.42|2.22|3.41|2.21|3.42|2.22|3.41|2.21|0
1724646000000|2024-08-26 04:20:00|3.4|2.2|3.41|2.21|3.41|2.21|3.4|2.2|0
1724646300000|2024-08-26 04:25:00|3.4|2.2|3.41|2.21|3.41|2.21|3.4|2.2|0
1724646600000|2024-08-26 04:30:00|3.4|2.2|3.4|2.2|3.41|2.21|3.4|2.2|0
1724646900000|2024-08-26 04:35:00|3.39|2.19|3.39|2.19|3.4|2.2|3.39|2.19|0
1724647200000|2024-08-26 04:40:00|3.4|2.2|3.39|2.19|3.4|2.2|3.39|2.19|0
1724647500000|2024-08-26 04:45:00|3.38|2.18|3.38|2.18|3.39|2.19|3.38|2.18|0
1724647800000|2024-08-26 04:50:00|3.39|2.19|3.39|2.19|3.39|2.19|3.39|2.19|0
1724648400000|2024-08-26 05:00:00|3.4|2.2|3.41|2.21|3.41|2.21|3.39|2.19|0
1724648700000|2024-08-26 05:05:00|3.4|2.2|3.4|2.2|3.41|2.21|3.4|2.2|0
1724649000000|2024-08-26 05:10:00|3.41|2.21|3.41|2.21|3.42|2.22|3.4|2.2|0
1724649300000|2024-08-26 05:15:00|3.42|2.22|3.4|2.2|3.42|2.22|3.39|2.19|0
1724649600000|2024-08-26 05:20:00|3.39|2.19|3.37|2.17|3.39|2.19|3.37|2.17|0
1724649900000|2024-08-26 05:25:00|3.38|2.18|3.39|2.19|3.39|2.19|3.37|2.17|0
1724650200000|2024-08-26 05:30:00|3.38|2.18|3.37|2.17|3.39|2.19|3.37|2.17|0
1724650500000|2024-08-26 05:35:00|3.36|2.16|3.34|2.14|3.37|2.17|3.34|2.14|0
1724650800000|2024-08-26 05:40:00|3.35|2.15|3.33|2.13|3.35|2.15|3.33|2.13|0
1724651100000|2024-08-26 05:45:00|3.34|2.14|3.33|2.13|3.34|2.14|3.33|2.13|0
1724651400000|2024-08-26 05:50:00|3.32|2.12|3.32|2.12|3.33|2.13|3.32|2.12|0
1724651700000|2024-08-26 05:55:00|3.33|2.13|3.35|2.15|3.36|2.16|3.33|2.13|0
1724652000000|2024-08-26 06:00:00|3.34|2.14|3.32|2.12|3.35|2.15|3.32|2.12|0
1724652300000|2024-08-26 06:05:00|3.31|2.11|3.29|2.09|3.32|2.12|3.29|2.09|0
1724652600000|2024-08-26 06:10:00|3.3|2.1|3.31|2.11|3.31|2.11|3.3|2.1|0
1724652900000|2024-08-26 06:15:00|3.3|2.1|3.3|2.1|3.31|2.11|3.3|2.1|0
1724653200000|2024-08-26 06:20:00|3.31|2.11|3.3|2.1|3.31|2.11|3.3|2.1|0
1724653500000|2024-08-26 06:25:00|3.29|2.09|3.29|2.09|3.3|2.1|3.29|2.09|0
1724653800000|2024-08-26 06:30:00|3.3|2.1|3.31|2.11|3.31|2.11|3.28|2.08|0
1724654100000|2024-08-26 06:35:00|3.3|2.1|3.32|2.12|3.33|2.13|3.3|2.1|0
1724654400000|2024-08-26 06:40:00|3.31|2.11|3.31|2.11|3.32|2.12|3.31|2.11|0
1724654700000|2024-08-26 06:45:00|3.32|2.12|3.32|2.12|3.33|2.13|3.31|2.11|0
1724655000000|2024-08-26 06:50:00|3.33|2.13|3.32|2.12|3.34|2.14|3.32|2.12|0
1724655300000|2024-08-26 06:55:00|3.31|2.11|3.32|2.12|3.33|2.13|3.31|2.11|0
1724655600000|2024-08-26 07:00:00|3.31|2.11|3.31|2.11|3.33|2.13|3.29|2.09|0
1724655900000|2024-08-26 07:05:00|3.3|2.1|3.26|2.06|3.3|2.1|3.26|2.06|0
1724656200000|2024-08-26 07:10:00|3.27|2.07|3.26|2.06|3.28|2.08|3.26|2.06|0
1724656500000|2024-08-26 07:15:00|3.27|2.07|3.26|2.06|3.27|2.07|3.24|2.04|0
1724656800000|2024-08-26 07:20:00|3.25|2.05|3.25|2.05|3.27|2.07|3.24|2.04|0
1724657100000|2024-08-26 07:25:00|3.24|2.04|3.24|2.04|3.25|2.05|3.23|2.03|0
1724657400000|2024-08-26 07:30:00|3.23|2.03|3.2|2|3.23|2.03|3.19|1.99|0
1724657700000|2024-08-26 07:35:00|3.21|2.01|3.21|2.01|3.22|2.02|3.2|2|0
1724658000000|2024-08-26 07:40:00|3.22|2.02|3.24|2.04|3.25|2.05|3.21|2.01|0
1724658300000|2024-08-26 07:45:00|3.23|2.03|3.24|2.04|3.25|2.05|3.23|2.03|0
1724658600000|2024-08-26 07:50:00|3.23|2.03|3.21|2.01|3.24|2.04|3.21|2.01|0
1724658900000|2024-08-26 07:55:00|3.22|2.02|3.19|1.99|3.22|2.02|3.18|1.98|0
1724659200000|2024-08-26 08:00:00|3.2|2|3.16|1.96|3.22|2.02|3.16|1.96|0
1724659500000|2024-08-26 08:05:00|3.17|1.97|3.12|1.92|3.18|1.98|3.12|1.92|0
1724659800000|2024-08-26 08:10:00|3.13|1.93|3.12|1.92|3.14|1.94|3.12|1.92|0
1724660100000|2024-08-26 08:15:00|3.13|1.93|3.11|1.91|3.13|1.93|3.1|1.9|0
1724660400000|2024-08-26 08:20:00|3.12|1.92|3.15|1.95|3.15|1.95|3.12|1.92|0
1724660700000|2024-08-26 08:25:00|3.16|1.96|3.14|1.94|3.16|1.96|3.13|1.93|0
1724661000000|2024-08-26 08:30:00|3.13|1.93|3.12|1.92|3.15|1.95|3.12|1.92|0
1724661300000|2024-08-26 08:35:00|3.13|1.93|3.12|1.92|3.14|1.94|3.11|1.91|0
1724661600000|2024-08-26 08:40:00|3.13|1.93|3.12|1.92|3.13|1.93|3.12|1.92|0
1724661900000|2024-08-26 08:45:00|3.13|1.93|3.13|1.93|3.14|1.94|3.11|1.91|0
1724662200000|2024-08-26 08:50:00|3.12|1.92|3.11|1.91|3.12|1.92|3.11|1.91|0
1724662500000|2024-08-26 08:55:00|3.12|1.92|3.1|1.9|3.12|1.92|3.1|1.9|0
1724662800000|2024-08-26 09:00:00|3.11|1.91|3.13|1.93|3.13|1.93|3.1|1.9|0
1724663100000|2024-08-26 09:05:00|3.12|1.92|3.13|1.93|3.14|1.94|3.12|1.92|0
1724663400000|2024-08-26 09:10:00|3.14|1.94|3.14|1.94|3.16|1.96|3.13|1.93|0
1724663700000|2024-08-26 09:15:00|3.13|1.93|3.13|1.93|3.14|1.94|3.12|1.92|0
1724664000000|2024-08-26 09:20:00|3.14|1.94|3.12|1.92|3.14|1.94|3.11|1.91|0
1724664300000|2024-08-26 09:25:00|3.13|1.93|3.11|1.91|3.13|1.93|3.11|1.91|0
1724664600000|2024-08-26 09:30:00|3.12|1.92|3.13|1.93|3.14|1.94|3.12|1.92|0
1724664900000|2024-08-26 09:35:00|3.14|1.94|3.11|1.91|3.14|1.94|3.1|1.9|0
1724665200000|2024-08-26 09:40:00|3.12|1.92|3.12|1.92|3.12|1.92|3.1|1.9|0
1724665500000|2024-08-26 09:45:00|3.13|1.93|3.13|1.93|3.13|1.93|3.13|1.93|0
1724665800000|2024-08-26 09:50:00|3.12|1.92|3.11|1.91|3.13|1.93|3.11|1.91|0
1724666100000|2024-08-26 09:55:00|3.12|1.92|3.11|1.91|3.12|1.92|3.1|1.9|0
1724666400000|2024-08-26 10:00:00|3.12|1.92|3.11|1.91|3.12|1.92|3.11|1.91|0
1724666700000|2024-08-26 10:05:00|3.1|1.9|3.09|1.89|3.11|1.91|3.08|1.88|0
1724667000000|2024-08-26 10:10:00|3.1|1.9|3.08|1.88|3.11|1.91|3.08|1.88|0
1724667300000|2024-08-26 10:15:00|3.09|1.89|3.08|1.88|3.09|1.89|3.08|1.88|0
1724667600000|2024-08-26 10:20:00|3.09|1.89|3.09|1.89|3.09|1.89|3.08|1.88|0
1724667900000|2024-08-26 10:25:00|3.08|1.88|3.08|1.88|3.08|1.88|3.07|1.87|0
1724668200000|2024-08-26 10:30:00|3.09|1.89|3.13|1.93|3.13|1.93|3.08|1.88|0
1724668500000|2024-08-26 10:35:00|3.12|1.92|3.1|1.9|3.13|1.93|3.1|1.9|0
1724668800000|2024-08-26 10:40:00|3.09|1.89|3.14|1.94|3.14|1.94|3.09|1.89|0
1724669100000|2024-08-26 10:45:00|3.13|1.93|3.11|1.91|3.13|1.93|3.09|1.89|0
1724669400000|2024-08-26 10:50:00|3.1|1.9|3.1|1.9|3.11|1.91|3.1|1.9|0
1724669700000|2024-08-26 10:55:00|3.09|1.89|3.09|1.89|3.1|1.9|3.09|1.89|0
1724670000000|2024-08-26 11:00:00|3.08|1.88|3.07|1.87|3.1|1.9|3.06|1.86|0
1724670300000|2024-08-26 11:05:00|3.08|1.88|3.1|1.9|3.1|1.9|3.08|1.88|0
1724670600000|2024-08-26 11:10:00|3.11|1.91|3.1|1.9|3.12|1.92|3.09|1.89|0
1724670900000|2024-08-26 11:15:00|3.11|1.91|3.1|1.9|3.11|1.91|3.08|1.88|0
1724671200000|2024-08-26 11:20:00|3.09|1.89|3.1|1.9|3.1|1.9|3.08|1.88|0
1724671500000|2024-08-26 11:25:00|3.09|1.89|3.11|1.91|3.12|1.92|3.09|1.89|0
1724671800000|2024-08-26 11:30:00|3.12|1.92|3.09|1.89|3.12|1.92|3.09|1.89|0
1724672100000|2024-08-26 11:35:00|3.1|1.9|3.13|1.93|3.13|1.93|3.09|1.89|0
1724672400000|2024-08-26 11:40:00|3.14|1.94|3.18|1.98|3.19|1.99|3.14|1.94|0
1724672700000|2024-08-26 11:45:00|3.2|2|3.18|1.98|3.22|2.02|3.17|1.97|0
1724673000000|2024-08-26 11:50:00|3.17|1.97|3.13|1.93|3.17|1.97|3.12|1.92|0
1724673300000|2024-08-26 11:55:00|3.12|1.92|3.12|1.92|3.14|1.94|3.11|1.91|0
1724673600000|2024-08-26 12:00:00|3.13|1.93|3.12|1.92|3.14|1.94|3.1|1.9|0
1724673900000|2024-08-26 12:05:00|3.13|1.93|3.12|1.92|3.14|1.94|3.11|1.91|0
1724674200000|2024-08-26 12:10:00|3.13|1.93|3.09|1.89|3.13|1.93|3.08|1.88|0
1724674500000|2024-08-26 12:15:00|3.08|1.88|3.09|1.89|3.09|1.89|3.07|1.87|0
1724674800000|2024-08-26 12:20:00|3.08|1.88|3.09|1.89|3.1|1.9|3.08|1.88|0
1724675100000|2024-08-26 12:25:00|3.1|1.9|3.09|1.89|3.1|1.9|3.09|1.89|0
1724675400000|2024-08-26 12:30:00|3.1|1.9|3.24|2.04|3.24|2.04|3.09|1.89|0
1724675700000|2024-08-26 12:35:00|3.16|1.96|3.24|2.04|3.26|2.06|3.1|1.9|0
1724676000000|2024-08-26 12:40:00|3.25|2.05|3.28|2.08|3.29|2.09|3.24|2.04|0
1724676300000|2024-08-26 12:45:00|3.27|2.07|3.25|2.05|3.29|2.09|3.24|2.04|0
1724676600000|2024-08-26 12:50:00|3.24|2.04|3.2|2|3.25|2.05|3.2|2|0
1724676900000|2024-08-26 12:55:00|3.21|2.01|3.19|1.99|3.21|2.01|3.18|1.98|0
1724677200000|2024-08-26 13:00:00|3.18|1.98|3.22|2.02|3.22|2.02|3.18|1.98|0
1724677500000|2024-08-26 13:05:00|3.21|2.01|3.18|1.98|3.22|2.02|3.18|1.98|0
1724677800000|2024-08-26 13:10:00|3.17|1.97|3.18|1.98|3.18|1.98|3.16|1.96|0
1724678100000|2024-08-26 13:15:00|3.19|1.99|3.19|1.99|3.21|2.01|3.19|1.99|0
1724678400000|2024-08-26 13:20:00|3.18|1.98|3.15|1.95|3.18|1.98|3.14|1.94|0
1724678700000|2024-08-26 13:25:00|3.14|1.94|3.19|1.99|3.19|1.99|3.14|1.94|0
1724679000000|2024-08-26 13:30:00|3.15|1.95|3.1|1.9|3.21|2.01|3.07|1.87|0
1724679300000|2024-08-26 13:35:00|3.14|1.94|3.12|1.92|3.21|2.01|3.08|1.88|0
1724679600000|2024-08-26 13:40:00|3.13|1.93|3.15|1.95|3.21|2.01|3.12|1.92|0
1724679900000|2024-08-26 13:45:00|3.14|1.94|3.19|1.99|3.22|2.02|3.14|1.94|0
1724680200000|2024-08-26 13:50:00|3.2|2|3.25|2.05|3.26|2.06|3.16|1.96|0
1724680500000|2024-08-26 13:55:00|3.24|2.04|3.21|2.01|3.24|2.04|3.19|1.99|0
1724680800000|2024-08-26 14:00:00|3.2|2|3.21|2.01|3.26|2.06|3.18|1.98|0
1724681100000|2024-08-26 14:05:00|3.2|2|3.33|2.13|3.34|2.14|3.19|1.99|0
1724681400000|2024-08-26 14:10:00|3.32|2.12|3.34|2.14|3.37|2.17|3.31|2.11|0
1724681700000|2024-08-26 14:15:00|3.36|2.16|3.28|2.08|3.41|2.21|3.19|1.99|0
1724682000000|2024-08-26 14:20:00|3.27|2.07|3.24|2.04|3.28|2.08|3.23|2.03|0
1724682300000|2024-08-26 14:25:00|3.23|2.03|3.25|2.05|3.27|2.07|3.2|2|0
1724682600000|2024-08-26 14:30:00|3.24|2.04|3.24|2.04|3.39|2.19|3.24|2.04|0
1724682900000|2024-08-26 14:35:00|3.25|2.05|3.45|2.25|3.48|2.28|3.25|2.05|0
1724683200000|2024-08-26 14:40:00|3.46|2.26|3.39|2.19|3.47|2.27|3.35|2.15|0
1724683500000|2024-08-26 14:45:00|3.4|2.2|3.39|2.19|3.4|2.2|3.34|2.14|0
1724683800000|2024-08-26 14:50:00|3.4|2.2|3.37|2.17|3.41|2.21|3.33|2.13|0
1724684100000|2024-08-26 14:55:00|3.36|2.16|3.38|2.18|3.43|2.23|3.33|2.13|0
1724684400000|2024-08-26 15:00:00|3.37|2.17|3.38|2.18|3.4|2.2|3.35|2.15|0
1724684700000|2024-08-26 15:05:00|3.37|2.17|3.43|2.23|3.47|2.27|3.37|2.17|0
1724685000000|2024-08-26 15:10:00|3.44|2.24|3.39|2.19|3.47|2.27|3.37|2.17|0
1724685300000|2024-08-26 15:15:00|3.4|2.2|3.42|2.22|3.47|2.27|3.4|2.2|0
1724685600000|2024-08-26 15:20:00|3.41|2.21|3.34|2.14|3.45|2.25|3.31|2.11|0
1724685900000|2024-08-26 15:25:00|3.35|2.15|3.38|2.18|3.41|2.21|3.35|2.15|0
1724686200000|2024-08-26 15:30:00|3.41|2.21|3.4|2.2|3.44|2.24|3.38|2.18|0
1724686500000|2024-08-26 15:35:00|3.39|2.19|3.41|2.21|3.44|2.24|3.39|2.19|0
1724686800000|2024-08-26 15:40:00|3.4|2.2|3.4|2.2|3.42|2.22|3.33|2.13|0
1724687100000|2024-08-26 15:45:00|3.41|2.21|3.39|2.19|3.51|2.31|3.39|2.19|0
1724687400000|2024-08-26 15:50:00|3.4|2.2|3.48|2.28|3.49|2.29|3.38|2.18|0
1724687700000|2024-08-26 15:55:00|3.47|2.27|3.49|2.29|3.52|2.32|3.46|2.26|0
1724688000000|2024-08-26 16:00:00|3.5|2.3|3.47|2.27|3.53|2.33|3.47|2.27|0
1724688300000|2024-08-26 16:05:00|3.46|2.26|3.49|2.29|3.51|2.31|3.45|2.25|0
1724688600000|2024-08-26 16:10:00|3.48|2.28|3.48|2.28|3.51|2.31|3.43|2.23|0
1724688900000|2024-08-26 16:15:00|3.47|2.27|3.41|2.21|3.47|2.27|3.4|2.2|0
1724689200000|2024-08-26 16:20:00|3.4|2.2|3.31|2.11|3.4|2.2|3.29|2.09|0
1724689500000|2024-08-26 16:25:00|3.32|2.12|3.26|2.06|3.38|2.18|3.25|2.05|0
1724689800000|2024-08-26 16:30:00|3.25|2.05|3.25|2.05|3.26|2.06|3.21|2.01|0
1724690100000|2024-08-26 16:35:00|3.26|2.06|3.23|2.03|3.26|2.06|3.22|2.02|0
1724690400000|2024-08-26 16:40:00|3.24|2.04|3.21|2.01|3.25|2.05|3.21|2.01|0
1724690700000|2024-08-26 16:45:00|3.2|2|3.2|2|3.22|2.02|3.18|1.98|0
1724691000000|2024-08-26 16:50:00|3.21|2.01|3.22|2.02|3.25|2.05|3.18|1.98|0
1724691300000|2024-08-26 16:55:00|3.21|2.01|3.18|1.98|3.28|2.08|3.17|1.97|0
1724691600000|2024-08-26 17:00:00|3.17|1.97|3.15|1.95|3.2|2|3.15|1.95|0
1724691900000|2024-08-26 17:05:00|3.16|1.96|3.22|2.02|3.25|2.05|3.16|1.96|0
1724692200000|2024-08-26 17:10:00|3.21|2.01|3.2|2|3.27|2.07|3.19|1.99|0
1724692500000|2024-08-26 17:15:00|3.19|1.99|3.26|2.06|3.27|2.07|3.19|1.99|0
1724692800000|2024-08-26 17:20:00|3.25|2.05|3.21|2.01|3.27|2.07|3.19|1.99|0
1724693100000|2024-08-26 17:25:00|3.22|2.02|3.26|2.06|3.26|2.06|3.18|1.98|0
1724693400000|2024-08-26 17:30:00|3.25|2.05|3.25|2.05|3.27|2.07|3.23|2.03|0
1724693700000|2024-08-26 17:35:00|3.26|2.06|3.31|2.11|3.34|2.14|3.18|1.98|0
1724694000000|2024-08-26 17:40:00|3.3|2.1|3.29|2.09|3.31|2.11|3.26|2.06|0
1724694300000|2024-08-26 17:45:00|3.31|2.11|3.4|2.2|3.43|2.23|3.31|2.11|0
1724694600000|2024-08-26 17:50:00|3.41|2.21|3.41|2.21|3.42|2.22|3.27|2.07|0
1724694900000|2024-08-26 17:55:00|3.42|2.22|3.4|2.2|3.45|2.25|3.39|2.19|0
1724695200000|2024-08-26 18:00:00|3.41|2.21|3.42|2.22|3.43|2.23|3.35|2.15|0
1724695500000|2024-08-26 18:05:00|3.41|2.21|3.43|2.23|3.46|2.26|3.38|2.18|0
1724695800000|2024-08-26 18:10:00|3.44|2.24|3.37|2.17|3.46|2.26|3.37|2.17|0
1724696100000|2024-08-26 18:15:00|3.36|2.16|3.3|2.1|3.41|2.21|3.3|2.1|0
1724696400000|2024-08-26 18:20:00|3.29|2.09|3.23|2.03|3.29|2.09|3.21|2.01|0
1724696700000|2024-08-26 18:25:00|3.24|2.04|3.21|2.01|3.26|2.06|3.2|2|0
1724697000000|2024-08-26 18:30:00|3.22|2.02|3.21|2.01|3.24|2.04|3.19|1.99|0
1724697300000|2024-08-26 18:35:00|3.2|2|3.14|1.94|3.28|2.08|3.12|1.92|0
1724697600000|2024-08-26 18:40:00|3.13|1.93|3.11|1.91|3.14|1.94|3.09|1.89|0
1724697900000|2024-08-26 18:45:00|3.12|1.92|3.14|1.94|3.15|1.95|3.09|1.89|0
1724698200000|2024-08-26 18:50:00|3.16|1.96|3.11|1.91|3.18|1.98|3.1|1.9|0
1724698500000|2024-08-26 18:55:00|3.1|1.9|3.04|1.84|3.1|1.9|3.03|1.83|0
1724698800000|2024-08-26 19:00:00|3.05|1.85|3.07|1.87|3.07|1.87|3.03|1.83|0
1724699100000|2024-08-26 19:05:00|3.08|1.88|3.09|1.89|3.11|1.91|3.06|1.86|0
1724699400000|2024-08-26 19:10:00|3.08|1.88|3.06|1.86|3.09|1.89|3.04|1.84|0
1724699700000|2024-08-26 19:15:00|3.07|1.87|3.07|1.87|3.1|1.9|3.05|1.85|0
1724700000000|2024-08-26 19:20:00|3.06|1.86|3.06|1.86|3.08|1.88|3.04|1.84|0
1724700300000|2024-08-26 19:25:00|3.07|1.87|3.09|1.89|3.09|1.89|3.05|1.85|0
1724700600000|2024-08-26 19:30:00|3.1|1.9|3.08|1.88|3.12|1.92|3.07|1.87|0
1724700900000|2024-08-26 19:35:00|3.07|1.87|3.11|1.91|3.12|1.92|3.07|1.87|0
1724701200000|2024-08-26 19:40:00|3.12|1.92|3.12|1.92|3.13|1.93|3.06|1.86|0
1724701500000|2024-08-26 19:45:00|3.11|1.91|3.15|1.95|3.15|1.95|3.11|1.91|0
1724701800000|2024-08-26 19:50:00|3.1|1.9|3.1|1.9|3.12|1.92|3.06|1.86|0
1724702100000|2024-08-26 19:55:00|3.12|1.92|3.03|1.83|3.17|1.97|3.03|1.83|0
1724702400000|2024-08-26 20:00:00|3.02|1.82|3.09|1.89|3.09|1.89|3.02|1.82|0
1724702700000|2024-08-26 20:05:00|3.1|1.9|3.11|1.91|3.12|1.92|3.1|1.9|0
1724703000000|2024-08-26 20:10:00|3.12|1.92|3.13|1.93|3.13|1.93|3.11|1.91|0
1724703300000|2024-08-26 20:15:00|3.32|1.72|3.31|1.71|3.33|1.73|3.31|1.71|0
1724703600000|2024-08-26 20:20:00|3.3|1.7|3.31|1.71|3.32|1.72|3.3|1.7|0
1724703900000|2024-08-26 20:25:00|3.32|1.72|3.31|1.71|3.32|1.72|3.31|1.71|0
1724704200000|2024-08-26 20:30:00|3.32|1.72|3.36|1.76|3.37|1.77|3.32|1.72|0
1724704500000|2024-08-26 20:35:00|3.35|1.75|3.35|1.75|3.37|1.77|3.35|1.75|0
1724704800000|2024-08-26 20:40:00|3.34|1.74|3.36|1.76|3.37|1.77|3.34|1.74|0
1724705100000|2024-08-26 20:45:00|3.35|1.75|3.34|1.74|3.36|1.76|3.34|1.74|0
1724705400000|2024-08-26 20:50:00|3.33|1.73|3.3|1.7|3.33|1.73|3.3|1.7|0
1724705700000|2024-08-26 20:55:00|3.31|1.71|3.34|1.74|3.34|1.74|3.31|1.71|0
1724706000000|2024-08-26 21:00:00|3.33|1.73|3.33|1.73|3.34|1.74|3.33|1.73|0
1724706600000|2024-08-26 21:10:00|3.34|1.74|3.32|1.72|3.34|1.74|3.32|1.72|0
1724706900000|2024-08-26 21:15:00|3.33|1.73|3.33|1.73|3.33|1.73|3.32|1.72|0
1724707500000|2024-08-26 21:25:00|3.32|1.72|3.32|1.72|3.32|1.72|3.31|1.71|0
1724707800000|2024-08-26 21:30:00|3.31|1.71|3.31|1.71|3.32|1.72|3.31|1.71|0
1724708100000|2024-08-26 21:35:00|3.32|1.72|3.32|1.72|3.32|1.72|3.31|1.71|0
1724708400000|2024-08-26 21:40:00|3.33|1.73|3.33|1.73|3.33|1.73|3.33|1.73|0
1724708700000|2024-08-26 21:45:00|3.32|1.72|3.33|1.73|3.33|1.73|3.32|1.72|0
1724709600000|2024-08-26 22:00:00|3.32|1.72|3.28|1.68|3.32|1.72|3.26|1.66|0
1724709900000|2024-08-26 22:05:00|3.27|1.67|3.38|1.78|3.38|1.78|3.27|1.67|0
1724710200000|2024-08-26 22:10:00|3.37|1.77|3.33|1.73|3.37|1.77|3.33|1.73|0
1724710500000|2024-08-26 22:15:00|3.34|1.74|3.36|1.76|3.36|1.76|3.33|1.73|0
1724710800000|2024-08-26 22:20:00|3.35|1.75|3.35|1.75|3.36|1.76|3.33|1.73|0
1724711100000|2024-08-26 22:25:00|3.36|1.76|3.36|1.76|3.36|1.76|3.35|1.75|0
1724711400000|2024-08-26 22:30:00|3.35|1.75|3.38|1.78|3.41|1.81|3.35|1.75|0
1724711700000|2024-08-26 22:35:00|3.39|1.79|3.37|1.77|3.39|1.79|3.36|1.76|0
1724712000000|2024-08-26 22:40:00|3.38|1.78|3.39|1.79|3.39|1.79|3.37|1.77|0
1724712300000|2024-08-26 22:45:00|3.4|1.8|3.39|1.79|3.41|1.81|3.38|1.78|0
1724712600000|2024-08-26 22:50:00|3.38|1.78|3.38|1.78|3.39|1.79|3.37|1.77|0
1724712900000|2024-08-26 22:55:00|3.37|1.77|3.36|1.76|3.37|1.77|3.36|1.76|0
1724713200000|2024-08-26 23:00:00|3.37|1.77|3.34|1.74|3.37|1.77|3.33|1.73|0
1724713500000|2024-08-26 23:05:00|3.35|1.75|3.34|1.74|3.35|1.75|3.34|1.74|0
1724713800000|2024-08-26 23:10:00|3.35|1.75|3.34|1.74|3.35|1.75|3.34|1.74|0
1724714100000|2024-08-26 23:15:00|3.33|1.73|3.3|1.7|3.34|1.74|3.3|1.7|0
1724714400000|2024-08-26 23:20:00|3.29|1.69|3.27|1.67|3.3|1.7|3.26|1.66|0
1724714700000|2024-08-26 23:25:00|3.26|1.66|3.26|1.66|3.28|1.68|3.25|1.65|0
1724715000000|2024-08-26 23:30:00|3.25|1.65|3.26|1.66|3.27|1.67|3.25|1.65|0
1724715300000|2024-08-26 23:35:00|3.27|1.67|3.26|1.66|3.27|1.67|3.25|1.65|0
1724715600000|2024-08-26 23:40:00|3.27|1.67|3.24|1.64|3.27|1.67|3.24|1.64|0
1724715900000|2024-08-26 23:45:00|3.25|1.65|3.26|1.66|3.27|1.67|3.24|1.64|0
1724716200000|2024-08-26 23:50:00|3.25|1.65|3.25|1.65|3.26|1.66|3.25|1.65|0
1724716500000|2024-08-26 23:55:00|3.26|1.66|3.26|1.66|3.26|1.66|3.25|1.65|0
1724716800000|2024-08-27 00:00:00|3.27|1.67|3.28|1.68|3.28|1.68|3.26|1.66|0
1724717100000|2024-08-27 00:05:00|3.27|1.67|3.27|1.67|3.28|1.68|3.26|1.66|0
1724717400000|2024-08-27 00:10:00|3.28|1.68|3.27|1.67|3.28|1.68|3.27|1.67|0
1724717700000|2024-08-27 00:15:00|3.07|1.87|3.05|1.85|3.08|1.88|3.05|1.85|0
1724718000000|2024-08-27 00:20:00|3.04|1.84|3.11|1.91|3.11|1.91|3.01|1.81|0
1724718300000|2024-08-27 00:25:00|3.1|1.9|3.1|1.9|3.12|1.92|3.1|1.9|0
1724718600000|2024-08-27 00:30:00|3.09|1.89|3.09|1.89|3.1|1.9|3.07|1.87|0
1724718900000|2024-08-27 00:35:00|3.08|1.88|3.1|1.9|3.1|1.9|3.08|1.88|0
1724719200000|2024-08-27 00:40:00|3.11|1.91|3.12|1.92|3.13|1.93|3.1|1.9|0
1724719500000|2024-08-27 00:45:00|3.11|1.91|3.14|1.94|3.15|1.95|3.11|1.91|0
1724719800000|2024-08-27 00:50:00|3.15|1.95|3.17|1.97|3.2|2|3.14|1.94|0
1724720100000|2024-08-27 00:55:00|3.18|1.98|3.18|1.98|3.19|1.99|3.17|1.97|0
1724720400000|2024-08-27 01:00:00|3.17|1.97|3.18|1.98|3.19|1.99|3.16|1.96|0
1724720700000|2024-08-27 01:05:00|3.17|1.97|3.17|1.97|3.18|1.98|3.15|1.95|0
1724721000000|2024-08-27 01:10:00|3.16|1.96|3.17|1.97|3.19|1.99|3.16|1.96|0
1724721300000|2024-08-27 01:15:00|3.16|1.96|3.13|1.93|3.16|1.96|3.13|1.93|0
1724721600000|2024-08-27 01:20:00|3.14|1.94|3.13|1.93|3.14|1.94|3.13|1.93|0
1724721900000|2024-08-27 01:25:00|3.14|1.94|3.14|1.94|3.14|1.94|3.13|1.93|0
1724722200000|2024-08-27 01:30:00|3.15|1.95|3.17|1.97|3.19|1.99|3.15|1.95|0
1724722500000|2024-08-27 01:35:00|3.18|1.98|3.17|1.97|3.19|1.99|3.17|1.97|0
1724722800000|2024-08-27 01:40:00|3.18|1.98|3.17|1.97|3.21|2.01|3.16|1.96|0
1724723100000|2024-08-27 01:45:00|3.16|1.96|3.14|1.94|3.18|1.98|3.14|1.94|0
1724723400000|2024-08-27 01:50:00|3.13|1.93|3.11|1.91|3.14|1.94|3.11|1.91|0
1724723700000|2024-08-27 01:55:00|3.12|1.92|3.12|1.92|3.13|1.93|3.11|1.91|0
1724724000000|2024-08-27 02:00:00|3.13|1.93|3.13|1.93|3.13|1.93|3.12|1.92|0
1724724300000|2024-08-27 02:05:00|3.12|1.92|3.12|1.92|3.13|1.93|3.12|1.92|0
1724724600000|2024-08-27 02:10:00|3.13|1.93|3.13|1.93|3.13|1.93|3.12|1.92|0
1724724900000|2024-08-27 02:15:00|3.12|1.92|3.12|1.92|3.13|1.93|3.12|1.92|0
1724725200000|2024-08-27 02:20:00|3.11|1.91|3.11|1.91|3.12|1.92|3.1|1.9|0
1724725500000|2024-08-27 02:25:00|3.1|1.9|3.1|1.9|3.1|1.9|3.09|1.89|0
1724725800000|2024-08-27 02:30:00|3.09|1.89|3.06|1.86|3.09|1.89|3.04|1.84|0
1724726100000|2024-08-27 02:35:00|3.05|1.85|3.07|1.87|3.07|1.87|3.05|1.85|0
1724726400000|2024-08-27 02:40:00|3.06|1.86|3.05|1.85|3.07|1.87|3.05|1.85|0
1724726700000|2024-08-27 02:45:00|3.06|1.86|3.04|1.84|3.06|1.86|3.03|1.83|0
1724727000000|2024-08-27 02:50:00|3.05|1.85|3.04|1.84|3.05|1.85|3.04|1.84|0
1724727300000|2024-08-27 02:55:00|3.05|1.85|3.06|1.86|3.06|1.86|3.05|1.85|0
1724727600000|2024-08-27 03:00:00|3.05|1.85|3.05|1.85|3.06|1.86|3.04|1.84|0
1724727900000|2024-08-27 03:05:00|3.06|1.86|3.04|1.84|3.06|1.86|3.04|1.84|0
1724728200000|2024-08-27 03:10:00|3.03|1.83|3.04|1.84|3.05|1.85|3.03|1.83|0
1724728500000|2024-08-27 03:15:00|3.03|1.83|3.05|1.85|3.05|1.85|3.03|1.83|0
1724728800000|2024-08-27 03:20:00|3.04|1.84|3.06|1.86|3.06|1.86|3.04|1.84|0
1724729100000|2024-08-27 03:25:00|3.07|1.87|3.06|1.86|3.07|1.87|3.05|1.85|0
1724729400000|2024-08-27 03:30:00|3.05|1.85|3.05|1.85|3.06|1.86|3.05|1.85|0
1724729700000|2024-08-27 03:35:00|3.06|1.86|3.07|1.87|3.07|1.87|3.05|1.85|0
1724730000000|2024-08-27 03:40:00|3.06|1.86|3.04|1.84|3.07|1.87|3.04|1.84|0
1724730300000|2024-08-27 03:45:00|3.03|1.83|3.03|1.83|3.04|1.84|3.03|1.83|0
1724730600000|2024-08-27 03:50:00|3.04|1.84|3.04|1.84|3.04|1.84|3.03|1.83|0
1724730900000|2024-08-27 03:55:00|3.05|1.85|3.04|1.84|3.05|1.85|3.04|1.84|0
1724731200000|2024-08-27 04:00:00|3.05|1.85|3.05|1.85|3.05|1.85|3.04|1.84|0
1724731500000|2024-08-27 04:05:00|3.06|1.86|3.07|1.87|3.07|1.87|3.06|1.86|0
1724731800000|2024-08-27 04:10:00|3.06|1.86|3.04|1.84|3.06|1.86|3.04|1.84|0
1724732100000|2024-08-27 04:15:00|3.03|1.83|3.04|1.84|3.04|1.84|3.03|1.83|0
1724732400000|2024-08-27 04:20:00|3.03|1.83|3.03|1.83|3.03|1.83|3.02|1.82|0
1724732700000|2024-08-27 04:25:00|3.04|1.84|3.03|1.83|3.04|1.84|3.03|1.83|0
1724733000000|2024-08-27 04:30:00|3.02|1.82|3.02|1.82|3.02|1.82|3.02|1.82|0
1724733300000|2024-08-27 04:35:00|3.03|1.83|3.03|1.83|3.03|1.83|3.02|1.82|0
1724733600000|2024-08-27 04:40:00|3.02|1.82|3.04|1.84|3.04|1.84|3.02|1.82|0
1724733900000|2024-08-27 04:45:00|3.03|1.83|3.02|1.82|3.04|1.84|3.02|1.82|0
1724734200000|2024-08-27 04:50:00|3.01|1.81|3.02|1.82|3.02|1.82|3|1.8|0
1724734500000|2024-08-27 04:55:00|3.01|1.81|3.01|1.81|3.02|1.82|3|1.8|0
1724734800000|2024-08-27 05:00:00|3|1.8|3|1.8|3.01|1.81|3|1.8|0
1724735100000|2024-08-27 05:05:00|2.99|1.79|2.99|1.79|3|1.8|2.99|1.79|0
1724735400000|2024-08-27 05:10:00|2.98|1.78|2.98|1.78|2.99|1.79|2.98|1.78|0
1724736000000|2024-08-27 05:20:00|2.99|1.79|2.99|1.79|2.99|1.79|2.98|1.78|0
1724736300000|2024-08-27 05:25:00|2.98|1.78|2.99|1.79|2.99|1.79|2.98|1.78|0
1724736600000|2024-08-27 05:30:00|2.98|1.78|2.98|1.78|2.98|1.78|2.98|1.78|0
1724736900000|2024-08-27 05:35:00|2.97|1.77|2.98|1.78|2.98|1.78|2.97|1.77|0
1724737200000|2024-08-27 05:40:00|2.99|1.79|2.98|1.78|2.99|1.79|2.97|1.77|0
1724737500000|2024-08-27 05:45:00|2.99|1.79|2.98|1.78|2.99|1.79|2.98|1.78|0
1724737800000|2024-08-27 05:50:00|2.97|1.77|2.97|1.77|2.98|1.78|2.96|1.76|0
1724738100000|2024-08-27 05:55:00|2.96|1.76|2.96|1.76|2.97|1.77|2.96|1.76|0
1724738400000|2024-08-27 06:00:00|2.97|1.77|2.98|1.78|2.99|1.79|2.96|1.76|0
1724738700000|2024-08-27 06:05:00|2.99|1.79|2.99|1.79|2.99|1.79|2.98|1.78|0
1724739000000|2024-08-27 06:10:00|2.98|1.78|2.98|1.78|2.98|1.78|2.97|1.77|0
1724739300000|2024-08-27 06:15:00|2.97|1.77|2.98|1.78|2.98|1.78|2.97|1.77|0
1724739600000|2024-08-27 06:20:00|2.97|1.77|2.96|1.76|2.98|1.78|2.96|1.76|0
1724739900000|2024-08-27 06:25:00|2.97|1.77|2.99|1.79|3|1.8|2.96|1.76|0
1724740200000|2024-08-27 06:30:00|3|1.8|2.98|1.78|3|1.8|2.97|1.77|0
1724740500000|2024-08-27 06:35:00|2.97|1.77|2.96|1.76|2.98|1.78|2.95|1.75|0
1724740800000|2024-08-27 06:40:00|2.95|1.75|2.96|1.76|2.96|1.76|2.95|1.75|0
1724741100000|2024-08-27 06:45:00|2.95|1.75|2.96|1.76|2.97|1.77|2.94|1.74|0
1724741400000|2024-08-27 06:50:00|2.95|1.75|2.95|1.75|2.96|1.76|2.95|1.75|0
1724741700000|2024-08-27 06:55:00|2.94|1.74|2.96|1.76|2.96|1.76|2.94|1.74|0
1724742000000|2024-08-27 07:00:00|2.95|1.75|2.94|1.74|2.97|1.77|2.94|1.74|0
1724742300000|2024-08-27 07:05:00|2.93|1.73|2.96|1.76|2.97|1.77|2.93|1.73|0
1724742600000|2024-08-27 07:10:00|2.95|1.75|2.95|1.75|2.97|1.77|2.94|1.74|0
1724742900000|2024-08-27 07:15:00|2.96|1.76|2.98|1.78|3|1.8|2.96|1.76|0
1724743200000|2024-08-27 07:20:00|2.99|1.79|3|1.8|3.01|1.81|2.99|1.79|0
1724743500000|2024-08-27 07:25:00|3.01|1.81|2.97|1.77|3.01|1.81|2.95|1.75|0
1724743800000|2024-08-27 07:30:00|2.96|1.76|2.96|1.76|2.97|1.77|2.95|1.75|0
1724744100000|2024-08-27 07:35:00|2.95|1.75|2.93|1.73|2.96|1.76|2.93|1.73|0
1724744400000|2024-08-27 07:40:00|2.94|1.74|2.94|1.74|2.95|1.75|2.93|1.73|0
1724744700000|2024-08-27 07:45:00|2.95|1.75|2.94|1.74|2.95|1.75|2.93|1.73|0
1724745000000|2024-08-27 07:50:00|2.95|1.75|2.94|1.74|2.96|1.76|2.93|1.73|0
1724745300000|2024-08-27 07:55:00|2.93|1.73|2.91|1.71|2.93|1.73|2.91|1.71|0
1724745600000|2024-08-27 08:00:00|2.92|1.72|2.87|1.67|2.92|1.72|2.87|1.67|0
1724745900000|2024-08-27 08:05:00|2.86|1.66|2.84|1.64|2.86|1.66|2.84|1.64|0
1724746200000|2024-08-27 08:10:00|2.83|1.63|2.83|1.63|2.87|1.67|2.83|1.63|0
1724746500000|2024-08-27 08:15:00|2.84|1.64|2.86|1.66|2.86|1.66|2.84|1.64|0
1724746800000|2024-08-27 08:20:00|2.85|1.65|2.85|1.65|2.86|1.66|2.84|1.64|0
1724747100000|2024-08-27 08:25:00|2.86|1.66|2.86|1.66|2.87|1.67|2.86|1.66|0
1724747400000|2024-08-27 08:30:00|2.85|1.65|2.85|1.65|2.87|1.67|2.85|1.65|0
1724747700000|2024-08-27 08:35:00|2.84|1.64|2.83|1.63|2.85|1.65|2.83|1.63|0
1724748000000|2024-08-27 08:40:00|2.84|1.64|2.84|1.64|2.85|1.65|2.84|1.64|0
1724748300000|2024-08-27 08:45:00|2.83|1.63|2.84|1.64|2.85|1.65|2.83|1.63|0
1724748600000|2024-08-27 08:50:00|2.85|1.65|2.88|1.68|2.89|1.69|2.85|1.65|0
1724748900000|2024-08-27 08:55:00|2.89|1.69|2.88|1.68|2.89|1.69|2.87|1.67|0
1724749200000|2024-08-27 09:00:00|2.87|1.67|2.87|1.67|2.88|1.68|2.87|1.67|0
1724749500000|2024-08-27 09:05:00|2.86|1.66|2.85|1.65|2.87|1.67|2.85|1.65|0
1724749800000|2024-08-27 09:10:00|2.86|1.66|2.85|1.65|2.86|1.66|2.84|1.64|0
1724750100000|2024-08-27 09:15:00|2.84|1.64|2.84|1.64|2.84|1.64|2.83|1.63|0
1724750400000|2024-08-27 09:20:00|2.83|1.63|2.82|1.62|2.84|1.64|2.81|1.61|0
1724750700000|2024-08-27 09:25:00|2.83|1.63|2.83|1.63|2.83|1.63|2.82|1.62|0
1724751000000|2024-08-27 09:30:00|2.84|1.64|2.85|1.65|2.85|1.65|2.84|1.64|0
1724751300000|2024-08-27 09:35:00|2.84|1.64|2.85|1.65|2.86|1.66|2.83|1.63|0
1724751600000|2024-08-27 09:40:00|2.86|1.66|2.85|1.65|2.87|1.67|2.85|1.65|0
1724751900000|2024-08-27 09:45:00|2.86|1.66|2.87|1.67|2.88|1.68|2.85|1.65|0
1724752200000|2024-08-27 09:50:00|2.88|1.68|2.85|1.65|2.88|1.68|2.85|1.65|0
1724752500000|2024-08-27 09:55:00|2.86|1.66|2.86|1.66|2.86|1.66|2.85|1.65|0
1724752800000|2024-08-27 10:00:00|2.85|1.65|2.87|1.67|2.88|1.68|2.85|1.65|0
1724753100000|2024-08-27 10:05:00|2.88|1.68|2.91|1.71|2.92|1.72|2.88|1.68|0
1724753400000|2024-08-27 10:10:00|2.92|1.72|2.96|1.76|2.96|1.76|2.92|1.72|0
1724753700000|2024-08-27 10:15:00|2.95|1.75|2.94|1.74|2.98|1.78|2.94|1.74|0
1724754000000|2024-08-27 10:20:00|2.95|1.75|2.97|1.77|2.97|1.77|2.95|1.75|0
1724754300000|2024-08-27 10:25:00|2.96|1.76|2.96|1.76|2.99|1.79|2.95|1.75|0
1724754600000|2024-08-27 10:30:00|2.97|1.77|2.94|1.74|2.97|1.77|2.94|1.74|0
1724754900000|2024-08-27 10:35:00|2.95|1.75|2.94|1.74|2.96|1.76|2.94|1.74|0
1724755200000|2024-08-27 10:40:00|2.95|1.75|2.97|1.77|2.98|1.78|2.95|1.75|0
1724755500000|2024-08-27 10:45:00|2.98|1.78|2.97|1.77|2.98|1.78|2.95|1.75|0
1724755800000|2024-08-27 10:50:00|2.98|1.78|3.35|2.15|3.37|2.17|2.97|1.77|0
1724756100000|2024-08-27 10:55:00|3.34|2.14|3.34|2.14|3.35|2.15|3.33|2.13|0
1724756400000|2024-08-27 11:00:00|3.36|2.16|3.33|2.13|3.39|2.19|3.33|2.13|0
1724756700000|2024-08-27 11:05:00|3.34|2.14|3.28|2.08|3.34|2.14|3.28|2.08|0
1724757000000|2024-08-27 11:10:00|3.27|2.07|3.27|2.07|3.28|2.08|3.25|2.05|0
1724757300000|2024-08-27 11:15:00|3.26|2.06|3.27|2.07|3.28|2.08|3.26|2.06|0
1724757600000|2024-08-27 11:20:00|3.26|2.06|3.27|2.07|3.28|2.08|3.26|2.06|0
1724757900000|2024-08-27 11:25:00|3.26|2.06|3.25|2.05|3.27|2.07|3.25|2.05|0
1724758200000|2024-08-27 11:30:00|3.24|2.04|3.19|1.99|3.24|2.04|3.18|1.98|0
1724758500000|2024-08-27 11:35:00|3.2|2|3.21|2.01|3.21|2.01|3.18|1.98|0
1724758800000|2024-08-27 11:40:00|3.2|2|3.18|1.98|3.2|2|3.17|1.97|0
1724759100000|2024-08-27 11:45:00|3.17|1.97|3.18|1.98|3.2|2|3.16|1.96|0
1724759400000|2024-08-27 11:50:00|3.19|1.99|3.21|2.01|3.21|2.01|3.18|1.98|0
1724759700000|2024-08-27 11:55:00|3.2|2|3.23|2.03|3.24|2.04|3.19|1.99|0
1724760000000|2024-08-27 12:00:00|3.24|2.04|3.28|2.08|3.28|2.08|3.24|2.04|0
1724760300000|2024-08-27 12:05:00|3.27|2.07|3.27|2.07|3.28|2.08|3.26|2.06|0
1724760600000|2024-08-27 12:10:00|3.28|2.08|3.3|2.1|3.31|2.11|3.27|2.07|0
1724760900000|2024-08-27 12:15:00|3.31|2.11|3.32|2.12|3.32|2.12|3.3|2.1|0
1724761200000|2024-08-27 12:20:00|3.33|2.13|3.32|2.12|3.36|2.16|3.31|2.11|0
1724761500000|2024-08-27 12:25:00|3.31|2.11|3.3|2.1|3.34|2.14|3.3|2.1|0
1724761800000|2024-08-27 12:30:00|3.31|2.11|3.33|2.13|3.34|2.14|3.31|2.11|0
1724762100000|2024-08-27 12:35:00|3.34|2.14|3.37|2.17|3.4|2.2|3.33|2.13|0
1724762400000|2024-08-27 12:40:00|3.38|2.18|3.4|2.2|3.42|2.22|3.37|2.17|0
1724762700000|2024-08-27 12:45:00|3.41|2.21|3.45|2.25|3.45|2.25|3.3|2.1|0
1724763000000|2024-08-27 12:50:00|3.49|2.29|3.44|2.24|3.5|2.3|3.42|2.22|0
1724763300000|2024-08-27 12:55:00|3.43|2.23|3.44|2.24|3.44|2.24|3.4|2.2|0
1724763600000|2024-08-27 13:00:00|3.43|2.23|3.57|2.37|3.58|2.38|3.41|2.21|0
1724763900000|2024-08-27 13:05:00|3.56|2.36|3.48|2.28|3.56|2.36|3.45|2.25|0
1724764200000|2024-08-27 13:10:00|3.49|2.29|3.5|2.3|3.5|2.3|3.41|2.21|0
1724764500000|2024-08-27 13:15:00|3.49|2.29|3.45|2.25|3.49|2.29|3.41|2.21|0
1724764800000|2024-08-27 13:20:00|3.44|2.24|3.46|2.26|3.46|2.26|3.42|2.22|0
1724765100000|2024-08-27 13:25:00|3.45|2.25|3.39|2.19|3.46|2.26|3.37|2.17|0
1724765400000|2024-08-27 13:30:00|3.37|2.17|3.48|2.28|3.53|2.33|3.36|2.16|0
1724765700000|2024-08-27 13:35:00|3.5|2.3|3.59|2.39|3.6|2.4|3.47|2.27|0
1724766000000|2024-08-27 13:40:00|3.57|2.37|3.54|2.34|3.63|2.43|3.5|2.3|0
1724766300000|2024-08-27 13:45:00|3.53|2.33|3.47|2.27|3.6|2.4|3.45|2.25|0
1724766600000|2024-08-27 13:50:00|3.49|2.29|3.34|2.14|3.49|2.29|3.32|2.12|0
1724766900000|2024-08-27 13:55:00|3.32|2.12|3.38|2.18|3.42|2.22|3.32|2.12|0
1724767200000|2024-08-27 14:00:00|3.36|2.16|3.31|2.11|3.47|2.27|3.29|2.09|0
1724767500000|2024-08-27 14:05:00|3.29|2.09|3.29|2.09|3.33|2.13|3.28|2.08|0
1724767800000|2024-08-27 14:10:00|3.3|2.1|3.31|2.11|3.33|2.13|3.24|2.04|0
1724768100000|2024-08-27 14:15:00|3.29|2.09|3.28|2.08|3.37|2.17|3.27|2.07|0
1724768400000|2024-08-27 14:20:00|3.29|2.09|3.17|1.97|3.31|2.11|3.16|1.96|0
1724768700000|2024-08-27 14:25:00|3.16|1.96|3.14|1.94|3.25|2.05|3.14|1.94|0
1724769000000|2024-08-27 14:30:00|3.15|1.95|3.14|1.94|3.15|1.95|3.09|1.89|0
1724769300000|2024-08-27 14:35:00|3.13|1.93|3.11|1.91|3.17|1.97|3.09|1.89|0
1724769600000|2024-08-27 14:40:00|3.1|1.9|3.08|1.88|3.12|1.92|3.08|1.88|0
1724769900000|2024-08-27 14:45:00|3.09|1.89|3.1|1.9|3.14|1.94|3.08|1.88|0
1724770200000|2024-08-27 14:50:00|3.11|1.91|3.1|1.9|3.18|1.98|3.07|1.87|0
1724770500000|2024-08-27 14:55:00|3.09|1.89|3.06|1.86|3.12|1.92|3.05|1.85|0
1724770800000|2024-08-27 15:00:00|3.05|1.85|3.02|1.82|3.06|1.86|2.99|1.79|0
1724771100000|2024-08-27 15:05:00|3.01|1.81|3.01|1.81|3.04|1.84|2.99|1.79|0
1724771400000|2024-08-27 15:10:00|3.02|1.82|2.86|1.66|3.09|1.89|2.85|1.65|0
1724771700000|2024-08-27 15:15:00|2.85|1.65|2.94|1.74|2.97|1.77|2.84|1.64|0
1724772000000|2024-08-27 15:20:00|2.93|1.73|2.93|1.73|2.94|1.74|2.89|1.69|0
1724772300000|2024-08-27 15:25:00|2.94|1.74|2.96|1.76|2.98|1.78|2.9|1.7|0
1724772600000|2024-08-27 15:30:00|2.98|1.78|3.07|1.87|3.12|1.92|2.97|1.77|0
1724772900000|2024-08-27 15:35:00|3.06|1.86|3.03|1.83|3.06|1.86|3|1.8|0
1724773200000|2024-08-27 15:40:00|3.04|1.84|3.03|1.83|3.08|1.88|3.01|1.81|0
1724773500000|2024-08-27 15:45:00|3.02|1.82|3.03|1.83|3.05|1.85|2.99|1.79|0
1724773800000|2024-08-27 15:50:00|3.02|1.82|2.98|1.78|3.06|1.86|2.92|1.72|0
1724774100000|2024-08-27 15:55:00|2.99|1.79|2.93|1.73|3|1.8|2.93|1.73|0
1724774400000|2024-08-27 16:00:00|2.94|1.74|2.93|1.73|2.95|1.75|2.91|1.71|0
1724774700000|2024-08-27 16:05:00|2.94|1.74|2.94|1.74|2.97|1.77|2.93|1.73|0
1724775000000|2024-08-27 16:10:00|2.95|1.75|2.86|1.66|2.95|1.75|2.86|1.66|0
1724775300000|2024-08-27 16:15:00|2.87|1.67|2.88|1.68|2.89|1.69|2.86|1.66|0
1724775600000|2024-08-27 16:20:00|2.89|1.69|2.89|1.69|2.92|1.72|2.88|1.68|0
1724775900000|2024-08-27 16:25:00|2.9|1.7|2.91|1.71|2.93|1.73|2.89|1.69|0
1724776200000|2024-08-27 16:30:00|2.92|1.72|2.88|1.68|2.94|1.74|2.87|1.67|0
1724776500000|2024-08-27 16:35:00|2.89|1.69|2.93|1.73|2.93|1.73|2.87|1.67|0
1724776800000|2024-08-27 16:40:00|2.92|1.72|2.99|1.79|3.03|1.83|2.92|1.72|0
1724777100000|2024-08-27 16:45:00|2.97|1.77|2.91|1.71|2.98|1.78|2.9|1.7|0
1724777400000|2024-08-27 16:50:00|2.9|1.7|2.88|1.68|2.91|1.71|2.86|1.66|0
1724777700000|2024-08-27 16:55:00|2.89|1.69|2.9|1.7|2.91|1.71|2.87|1.67|0
1724778000000|2024-08-27 17:00:00|2.89|1.69|2.88|1.68|2.9|1.7|2.88|1.68|0
1724778300000|2024-08-27 17:05:00|2.87|1.67|2.85|1.65|2.98|1.78|2.84|1.64|0
1724778600000|2024-08-27 17:10:00|2.84|1.64|2.83|1.63|2.85|1.65|2.82|1.62|0
1724778900000|2024-08-27 17:15:00|2.84|1.64|2.82|1.62|2.85|1.65|2.82|1.62|0
1724779200000|2024-08-27 17:20:00|2.83|1.63|2.82|1.62|2.83|1.63|2.79|1.59|0
1724779500000|2024-08-27 17:25:00|2.81|1.61|2.75|1.55|2.82|1.62|2.73|1.53|0
1724779800000|2024-08-27 17:30:00|2.74|1.54|2.75|1.55|2.76|1.56|2.72|1.52|0
1724780100000|2024-08-27 17:35:00|2.74|1.54|2.74|1.54|2.77|1.57|2.72|1.52|0
1724780400000|2024-08-27 17:40:00|2.75|1.55|2.75|1.55|2.8|1.6|2.73|1.53|0
1724780700000|2024-08-27 17:45:00|2.74|1.54|2.74|1.54|2.77|1.57|2.74|1.54|0
1724781000000|2024-08-27 17:50:00|2.73|1.53|2.72|1.52|2.74|1.54|2.71|1.51|0
1724781300000|2024-08-27 17:55:00|2.73|1.53|2.72|1.52|2.73|1.53|2.71|1.51|0
1724781600000|2024-08-27 18:00:00|2.71|1.51|2.72|1.52|2.74|1.54|2.7|1.5|0
1724781900000|2024-08-27 18:05:00|2.71|1.51|2.73|1.53|2.73|1.53|2.71|1.51|0
1724782200000|2024-08-27 18:10:00|2.72|1.52|2.73|1.53|2.75|1.55|2.71|1.51|0
1724782500000|2024-08-27 18:15:00|2.72|1.52|2.73|1.53|2.75|1.55|2.71|1.51|0
1724782800000|2024-08-27 18:20:00|2.74|1.54|2.76|1.56|2.76|1.56|2.73|1.53|0
1724783100000|2024-08-27 18:25:00|2.75|1.55|2.73|1.53|2.77|1.57|2.73|1.53|0
1724783400000|2024-08-27 18:30:00|2.74|1.54|2.75|1.55|2.77|1.57|2.72|1.52|0
1724783700000|2024-08-27 18:35:00|2.74|1.54|2.74|1.54|2.75|1.55|2.73|1.53|0
1724784000000|2024-08-27 18:40:00|2.75|1.55|2.72|1.52|2.75|1.55|2.72|1.52|0
1724784300000|2024-08-27 18:45:00|2.73|1.53|2.75|1.55|2.75|1.55|2.72|1.52|0
1724784600000|2024-08-27 18:50:00|2.76|1.56|2.75|1.55|2.78|1.58|2.73|1.53|0
1724784900000|2024-08-27 18:55:00|2.76|1.56|2.75|1.55|2.77|1.57|2.74|1.54|0
1724785200000|2024-08-27 19:00:00|2.76|1.56|2.8|1.6|2.81|1.61|2.74|1.54|0
1724785500000|2024-08-27 19:05:00|2.79|1.59|2.77|1.57|2.81|1.61|2.75|1.55|0
1724785800000|2024-08-27 19:10:00|2.76|1.56|2.77|1.57|2.77|1.57|2.74|1.54|0
1724786100000|2024-08-27 19:15:00|2.76|1.56|2.77|1.57|2.77|1.57|2.75|1.55|0
1724786400000|2024-08-27 19:20:00|2.78|1.58|2.76|1.56|2.78|1.58|2.76|1.56|0
1724786700000|2024-08-27 19:25:00|2.77|1.57|2.76|1.56|2.77|1.57|2.73|1.53|0
1724787000000|2024-08-27 19:30:00|2.77|1.57|2.78|1.58|2.79|1.59|2.75|1.55|0
1724787300000|2024-08-27 19:35:00|2.77|1.57|2.76|1.56|2.78|1.58|2.75|1.55|0
1724787600000|2024-08-27 19:40:00|2.77|1.57|2.76|1.56|2.78|1.58|2.74|1.54|0
1724787900000|2024-08-27 19:45:00|2.75|1.55|2.73|1.53|2.75|1.55|2.72|1.52|0
1724788200000|2024-08-27 19:50:00|2.74|1.54|2.78|1.58|2.8|1.6|2.74|1.54|0
1724788500000|2024-08-27 19:55:00|2.77|1.57|2.72|1.52|2.79|1.59|2.7|1.5|0
1724788800000|2024-08-27 20:00:00|2.73|1.53|2.71|1.51|2.76|1.56|2.71|1.51|0
1724789100000|2024-08-27 20:05:00|2.72|1.52|2.73|1.53|2.73|1.53|2.71|1.51|0
1724789400000|2024-08-27 20:10:00|2.72|1.52|2.62|1.42|2.74|1.54|2.61|1.41|0
1724789700000|2024-08-27 20:15:00|2.82|1.22|2.81|1.21|2.82|1.22|2.81|1.21|0
1724790000000|2024-08-27 20:20:00|2.8|1.2|2.8|1.2|2.81|1.21|2.8|1.2|0
1724790300000|2024-08-27 20:25:00|2.81|1.21|2.8|1.2|2.81|1.21|2.8|1.2|0
1724790600000|2024-08-27 20:30:00|2.81|1.21|2.81|1.21|2.81|1.21|2.81|1.21|0
1724790900000|2024-08-27 20:35:00|2.82|1.22|2.81|1.21|2.82|1.22|2.81|1.21|0
1724791200000|2024-08-27 20:40:00|2.82|1.22|2.82|1.22|2.82|1.22|2.81|1.21|0
1724791500000|2024-08-27 20:45:00|2.83|1.23|2.83|1.23|2.85|1.25|2.83|1.23|0
1724791800000|2024-08-27 20:50:00|2.82|1.22|2.82|1.22|2.83|1.23|2.82|1.22|0
1724792100000|2024-08-27 20:55:00|2.83|1.23|2.82|1.22|2.84|1.24|2.82|1.22|0
1724792400000|2024-08-27 21:00:00|2.81|1.21|2.81|1.21|2.82|1.22|2.81|1.21|0
1724792700000|2024-08-27 21:05:00|2.82|1.22|2.82|1.22|2.83|1.23|2.82|1.22|0
1724793000000|2024-08-27 21:10:00|2.81|1.21|2.82|1.22|2.82|1.22|2.81|1.21|0
1724793600000|2024-08-27 21:20:00|2.81|1.21|2.81|1.21|2.81|1.21|2.81|1.21|0
1724793900000|2024-08-27 21:25:00|2.8|1.2|2.8|1.2|2.81|1.21|2.8|1.2|0
1724794200000|2024-08-27 21:30:00|2.81|1.21|2.81|1.21|2.81|1.21|2.8|1.2|0
1724795100000|2024-08-27 21:45:00|2.8|1.2|2.81|1.21|2.81|1.21|2.8|1.2|0
1724795400000|2024-08-27 21:50:00|2.8|1.2|2.81|1.21|2.81|1.21|2.8|1.2|0
1724795700000|2024-08-27 21:55:00|2.8|1.2|2.8|1.2|2.8|1.2|2.8|1.2|0
1724796000000|2024-08-27 22:00:00|2.81|1.21|2.79|1.19|2.81|1.21|2.79|1.19|0
1724796300000|2024-08-27 22:05:00|2.78|1.18|2.8|1.2|2.81|1.21|2.78|1.18|0
1724796600000|2024-08-27 22:10:00|2.81|1.21|2.86|1.26|2.88|1.28|2.81|1.21|0
1724796900000|2024-08-27 22:15:00|2.85|1.25|2.92|1.32|2.93|1.33|2.85|1.25|0
1724797200000|2024-08-27 22:20:00|2.93|1.33|2.9|1.3|2.94|1.34|2.9|1.3|0
1724797500000|2024-08-27 22:25:00|2.89|1.29|2.89|1.29|2.89|1.29|2.88|1.28|0
1724797800000|2024-08-27 22:30:00|2.9|1.3|2.91|1.31|2.91|1.31|2.89|1.29|0
1724798100000|2024-08-27 22:35:00|2.92|1.32|2.89|1.29|2.92|1.32|2.89|1.29|0
1724798400000|2024-08-27 22:40:00|2.9|1.3|2.89|1.29|2.9|1.3|2.89|1.29|0
1724798700000|2024-08-27 22:45:00|2.88|1.28|2.89|1.29|2.89|1.29|2.87|1.27|0
1724799000000|2024-08-27 22:50:00|2.88|1.28|2.9|1.3|2.91|1.31|2.88|1.28|0
1724799300000|2024-08-27 22:55:00|2.89|1.29|2.89|1.29|2.9|1.3|2.88|1.28|0
1724799600000|2024-08-27 23:00:00|2.88|1.28|2.89|1.29|2.89|1.29|2.88|1.28|0
1724799900000|2024-08-27 23:05:00|2.88|1.28|2.86|1.26|2.88|1.28|2.86|1.26|0
1724800200000|2024-08-27 23:10:00|2.85|1.25|2.86|1.26|2.86|1.26|2.85|1.25|0
1724800500000|2024-08-27 23:15:00|2.87|1.27|2.88|1.28|2.89|1.29|2.86|1.26|0
1724800800000|2024-08-27 23:20:00|2.89|1.29|2.92|1.32|2.93|1.33|2.89|1.29|0
1724801100000|2024-08-27 23:25:00|2.91|1.31|2.91|1.31|2.95|1.35|2.91|1.31|0
1724801400000|2024-08-27 23:30:00|2.92|1.32|2.89|1.29|2.92|1.32|2.89|1.29|0
1724801700000|2024-08-27 23:35:00|2.9|1.3|2.9|1.3|2.9|1.3|2.89|1.29|0
1724802000000|2024-08-27 23:40:00|2.89|1.29|2.89|1.29|2.89|1.29|2.88|1.28|0
1724802300000|2024-08-27 23:45:00|2.9|1.3|2.89|1.29|2.9|1.3|2.89|1.29|0
1724802600000|2024-08-27 23:50:00|2.88|1.28|2.87|1.27|2.88|1.28|2.87|1.27|0
1724802900000|2024-08-27 23:55:00|2.88|1.28|2.88|1.28|2.89|1.29|2.87|1.27|0
1724803200000|2024-08-28 00:00:00|2.87|1.27|2.86|1.26|2.88|1.28|2.85|1.25|0
1724803500000|2024-08-28 00:05:00|2.87|1.27|2.86|1.26|2.87|1.27|2.86|1.26|0
1724803800000|2024-08-28 00:10:00|2.85|1.25|2.84|1.24|2.86|1.26|2.84|1.24|0
1724804100000|2024-08-28 00:15:00|2.64|1.44|2.68|1.48|2.68|1.48|2.64|1.44|0
1724804400000|2024-08-28 00:20:00|2.69|1.49|2.68|1.48|2.69|1.49|2.68|1.48|0
1724804700000|2024-08-28 00:25:00|2.67|1.47|2.79|1.59|2.8|1.6|2.67|1.47|0
1724805000000|2024-08-28 00:30:00|2.8|1.6|2.78|1.58|2.8|1.6|2.77|1.57|0
1724805300000|2024-08-28 00:35:00|2.77|1.57|2.76|1.56|2.78|1.58|2.76|1.56|0
1724805600000|2024-08-28 00:40:00|2.77|1.57|2.78|1.58|2.79|1.59|2.77|1.57|0
1724805900000|2024-08-28 00:45:00|2.77|1.57|2.76|1.56|2.78|1.58|2.75|1.55|0
1724806200000|2024-08-28 00:50:00|2.75|1.55|2.76|1.56|2.76|1.56|2.75|1.55|0
1724806500000|2024-08-28 00:55:00|2.75|1.55|2.75|1.55|2.77|1.57|2.75|1.55|0
1724806800000|2024-08-28 01:00:00|2.76|1.56|2.75|1.55|2.76|1.56|2.75|1.55|0
1724807100000|2024-08-28 01:05:00|2.76|1.56|2.75|1.55|2.76|1.56|2.73|1.53|0
1724807400000|2024-08-28 01:10:00|2.74|1.54|2.75|1.55|2.76|1.56|2.74|1.54|0
1724807700000|2024-08-28 01:15:00|2.74|1.54|2.74|1.54|2.75|1.55|2.73|1.53|0
1724808000000|2024-08-28 01:20:00|2.73|1.53|2.74|1.54|2.74|1.54|2.73|1.53|0
1724808300000|2024-08-28 01:25:00|2.73|1.53|2.74|1.54|2.76|1.56|2.73|1.53|0
1724808600000|2024-08-28 01:30:00|2.75|1.55|2.77|1.57|2.77|1.57|2.75|1.55|0
1724808900000|2024-08-28 01:35:00|2.78|1.58|2.77|1.57|2.78|1.58|2.76|1.56|0
1724809200000|2024-08-28 01:40:00|2.78|1.58|2.74|1.54|2.78|1.58|2.74|1.54|0
1724809500000|2024-08-28 01:45:00|2.73|1.53|2.75|1.55|2.75|1.55|2.73|1.53|0
1724809800000|2024-08-28 01:50:00|2.74|1.54|2.74|1.54|2.74|1.54|2.73|1.53|0
1724810100000|2024-08-28 01:55:00|2.73|1.53|2.73|1.53|2.73|1.53|2.72|1.52|0
1724810400000|2024-08-28 02:00:00|2.74|1.54|2.74|1.54|2.75|1.55|2.73|1.53|0
1724810700000|2024-08-28 02:05:00|2.75|1.55|2.73|1.53|2.75|1.55|2.73|1.53|0
1724811000000|2024-08-28 02:10:00|2.72|1.52|2.69|1.49|2.73|1.53|2.69|1.49|0
1724811300000|2024-08-28 02:15:00|2.68|1.48|2.68|1.48|2.69|1.49|2.67|1.47|0
1724811600000|2024-08-28 02:20:00|2.67|1.47|2.68|1.48|2.69|1.49|2.67|1.47|0
1724811900000|2024-08-28 02:25:00|2.69|1.49|2.69|1.49|2.7|1.5|2.68|1.48|0
1724812200000|2024-08-28 02:30:00|2.7|1.5|2.7|1.5|2.7|1.5|2.69|1.49|0
1724812500000|2024-08-28 02:35:00|2.69|1.49|2.69|1.49|2.69|1.49|2.69|1.49|0
1724812800000|2024-08-28 02:40:00|2.68|1.48|2.68|1.48|2.69|1.49|2.68|1.48|0
1724813100000|2024-08-28 02:45:00|2.69|1.49|2.68|1.48|2.69|1.49|2.68|1.48|0
1724813700000|2024-08-28 02:55:00|2.67|1.47|2.68|1.48|2.68|1.48|2.67|1.47|0
1724814000000|2024-08-28 03:00:00|2.67|1.47|2.67|1.47|2.68|1.48|2.67|1.47|0
1724814300000|2024-08-28 03:05:00|2.68|1.48|2.67|1.47|2.68|1.48|2.67|1.47|0
1724814600000|2024-08-28 03:10:00|2.66|1.46|2.68|1.48|2.68|1.48|2.66|1.46|0
1724814900000|2024-08-28 03:15:00|2.67|1.47|2.68|1.48|2.68|1.48|2.67|1.47|0
1724815200000|2024-08-28 03:20:00|2.67|1.47|2.67|1.47|2.68|1.48|2.67|1.47|0
1724815500000|2024-08-28 03:25:00|2.68|1.48|2.67|1.47|2.68|1.48|2.67|1.47|0
1724815800000|2024-08-28 03:30:00|2.68|1.48|2.68|1.48|2.69|1.49|2.67|1.47|0
1724816100000|2024-08-28 03:35:00|2.67|1.47|2.67|1.47|2.68|1.48|2.67|1.47|0
1724816400000|2024-08-28 03:40:00|2.68|1.48|2.67|1.47|2.68|1.48|2.67|1.47|0
1724816700000|2024-08-28 03:45:00|2.66|1.46|2.66|1.46|2.67|1.47|2.66|1.46|0
1724817000000|2024-08-28 03:50:00|2.67|1.47|2.67|1.47|2.67|1.47|2.66|1.46|0
1724817300000|2024-08-28 03:55:00|2.66|1.46|2.66|1.46|2.67|1.47|2.66|1.46|0
1724817600000|2024-08-28 04:00:00|2.65|1.45|2.65|1.45|2.66|1.46|2.65|1.45|0
1724817900000|2024-08-28 04:05:00|2.66|1.46|2.65|1.45|2.66|1.46|2.65|1.45|0
1724818200000|2024-08-28 04:10:00|2.66|1.46|2.65|1.45|2.66|1.46|2.65|1.45|0
1724818500000|2024-08-28 04:15:00|2.64|1.44|2.64|1.44|2.64|1.44|2.64|1.44|0
1724818800000|2024-08-28 04:20:00|2.65|1.45|2.64|1.44|2.65|1.45|2.64|1.44|0
1724819100000|2024-08-28 04:25:00|2.63|1.43|2.62|1.42|2.64|1.44|2.62|1.42|0
1724819400000|2024-08-28 04:30:00|2.63|1.43|2.63|1.43|2.63|1.43|2.62|1.42|0
1724819700000|2024-08-28 04:35:00|2.62|1.42|2.74|1.54|2.74|1.54|2.62|1.42|0
1724820000000|2024-08-28 04:40:00|2.73|1.53|2.74|1.54|2.74|1.54|2.73|1.53|0
1724820600000|2024-08-28 04:50:00|2.73|1.53|2.73|1.53|2.73|1.53|2.73|1.53|0
1724820900000|2024-08-28 04:55:00|2.74|1.54|2.74|1.54|2.74|1.54|2.74|1.54|0
1724821200000|2024-08-28 05:00:00|2.73|1.53|2.75|1.55|2.75|1.55|2.73|1.53|0
1724821500000|2024-08-28 05:05:00|2.76|1.56|2.75|1.55|2.76|1.56|2.75|1.55|0
1724821800000|2024-08-28 05:10:00|2.76|1.56|2.75|1.55|2.76|1.56|2.75|1.55|0
1724822100000|2024-08-28 05:15:00|2.76|1.56|2.74|1.54|2.76|1.56|2.74|1.54|0
1724822400000|2024-08-28 05:20:00|2.75|1.55|2.75|1.55|2.75|1.55|2.75|1.55|0
1724822700000|2024-08-28 05:25:00|2.74|1.54|2.74|1.54|2.74|1.54|2.73|1.53|0
1724823000000|2024-08-28 05:30:00|2.75|1.55|2.74|1.54|2.75|1.55|2.74|1.54|0
1724823300000|2024-08-28 05:35:00|2.73|1.53|2.73|1.53|2.74|1.54|2.73|1.53|0
1724823600000|2024-08-28 05:40:00|2.74|1.54|2.74|1.54|2.75|1.55|2.74|1.54|0
1724823900000|2024-08-28 05:45:00|2.75|1.55|2.75|1.55|2.75|1.55|2.74|1.54|0
1724824200000|2024-08-28 05:50:00|2.74|1.54|2.73|1.53|2.74|1.54|2.73|1.53|0
1724824500000|2024-08-28 05:55:00|2.72|1.52|2.72|1.52|2.73|1.53|2.72|1.52|0
1724824800000|2024-08-28 06:00:00|2.73|1.53|2.72|1.52|2.73|1.53|2.72|1.52|0
1724825100000|2024-08-28 06:05:00|2.71|1.51|2.71|1.51|2.72|1.52|2.71|1.51|0
1724825400000|2024-08-28 06:10:00|2.72|1.52|2.72|1.52|2.72|1.52|2.72|1.52|0
1724825700000|2024-08-28 06:15:00|2.73|1.53|2.71|1.51|2.74|1.54|2.71|1.51|0
1724826000000|2024-08-28 06:20:00|2.72|1.52|2.71|1.51|2.72|1.52|2.7|1.5|0
1724826300000|2024-08-28 06:25:00|2.7|1.5|2.7|1.5|2.7|1.5|2.7|1.5|0
1724826600000|2024-08-28 06:30:00|2.71|1.51|2.69|1.49|2.71|1.51|2.69|1.49|0
1724826900000|2024-08-28 06:35:00|2.7|1.5|2.7|1.5|2.7|1.5|2.69|1.49|0
1724827200000|2024-08-28 06:40:00|2.69|1.49|2.7|1.5|2.7|1.5|2.69|1.49|0
1724827500000|2024-08-28 06:45:00|2.69|1.49|2.69|1.49|2.69|1.49|2.69|1.49|0
1724827800000|2024-08-28 06:50:00|2.68|1.48|2.69|1.49|2.69|1.49|2.68|1.48|0
1724828100000|2024-08-28 06:55:00|2.7|1.5|2.69|1.49|2.7|1.5|2.69|1.49|0
1724828400000|2024-08-28 07:00:00|2.7|1.5|2.69|1.49|2.7|1.5|2.69|1.49|0
1724828700000|2024-08-28 07:05:00|2.7|1.5|2.69|1.49|2.7|1.5|2.69|1.49|0
1724829000000|2024-08-28 07:10:00|2.7|1.5|2.7|1.5|2.7|1.5|2.69|1.49|0
1724829300000|2024-08-28 07:15:00|2.69|1.49|2.7|1.5|2.7|1.5|2.69|1.49|0
1724829900000|2024-08-28 07:25:00|2.71|1.51|2.7|1.5|2.71|1.51|2.7|1.5|0
1724830200000|2024-08-28 07:30:00|2.71|1.51|2.72|1.52|2.72|1.52|2.7|1.5|0
1724830500000|2024-08-28 07:35:00|2.73|1.53|2.71|1.51|2.74|1.54|2.71|1.51|0
1724830800000|2024-08-28 07:40:00|2.72|1.52|2.72|1.52|2.73|1.53|2.71|1.51|0
1724831100000|2024-08-28 07:45:00|2.73|1.53|2.72|1.52|2.73|1.53|2.72|1.52|0
1724831400000|2024-08-28 07:50:00|2.71|1.51|2.7|1.5|2.72|1.52|2.7|1.5|0
1724831700000|2024-08-28 07:55:00|2.69|1.49|2.69|1.49|2.69|1.49|2.68|1.48|0
1724832000000|2024-08-28 08:00:00|2.7|1.5|2.68|1.48|2.7|1.5|2.68|1.48|0
1724832300000|2024-08-28 08:05:00|2.67|1.47|2.71|1.51|2.71|1.51|2.67|1.47|0
1724832600000|2024-08-28 08:10:00|2.7|1.5|2.71|1.51|2.73|1.53|2.7|1.5|0
1724832900000|2024-08-28 08:15:00|2.7|1.5|2.69|1.49|2.7|1.5|2.68|1.48|0
1724833200000|2024-08-28 08:20:00|2.68|1.48|2.69|1.49|2.69|1.49|2.68|1.48|0
1724833500000|2024-08-28 08:25:00|2.68|1.48|2.68|1.48|2.7|1.5|2.68|1.48|0
1724833800000|2024-08-28 08:30:00|2.67|1.47|2.65|1.45|2.67|1.47|2.65|1.45|0
1724834100000|2024-08-28 08:35:00|2.64|1.44|2.63|1.43|2.65|1.45|2.63|1.43|0
1724834400000|2024-08-28 08:40:00|2.62|1.42|2.62|1.42|2.62|1.42|2.62|1.42|0
1724834700000|2024-08-28 08:45:00|2.61|1.41|2.62|1.42|2.62|1.42|2.61|1.41|0
1724835000000|2024-08-28 08:50:00|2.61|1.41|2.61|1.41|2.62|1.42|2.61|1.41|0
1724835300000|2024-08-28 08:55:00|2.62|1.42|2.62|1.42|2.62|1.42|2.61|1.41|0
1724835600000|2024-08-28 09:00:00|2.61|1.41|2.61|1.41|2.62|1.42|2.6|1.4|0
1724835900000|2024-08-28 09:05:00|2.62|1.42|2.62|1.42|2.62|1.42|2.61|1.41|0
1724836200000|2024-08-28 09:10:00|2.63|1.43|2.63|1.43|2.63|1.43|2.62|1.42|0
1724836500000|2024-08-28 09:15:00|2.62|1.42|2.62|1.42|2.63|1.43|2.61|1.41|0
1724836800000|2024-08-28 09:20:00|2.63|1.43|2.61|1.41|2.63|1.43|2.61|1.41|0
1724837100000|2024-08-28 09:25:00|2.6|1.4|2.6|1.4|2.61|1.41|2.6|1.4|0
1724837400000|2024-08-28 09:30:00|2.61|1.41|2.62|1.42|2.63|1.43|2.6|1.4|0
1724837700000|2024-08-28 09:35:00|2.63|1.43|2.63|1.43|2.63|1.43|2.62|1.42|0
1724838000000|2024-08-28 09:40:00|2.62|1.42|2.64|1.44|2.65|1.45|2.62|1.42|0
1724838300000|2024-08-28 09:45:00|2.63|1.43|2.63|1.43|2.64|1.44|2.63|1.43|0
1724838600000|2024-08-28 09:50:00|2.64|1.44|2.62|1.42|2.64|1.44|2.62|1.42|0
1724839200000|2024-08-28 10:00:00|2.61|1.41|2.62|1.42|2.62|1.42|2.61|1.41|0
1724839800000|2024-08-28 10:10:00|2.63|1.43|2.62|1.42|2.63|1.43|2.62|1.42|0
1724840100000|2024-08-28 10:15:00|2.63|1.43|2.63|1.43|2.63|1.43|2.62|1.42|0
1724840400000|2024-08-28 10:20:00|2.62|1.42|2.62|1.42|2.63|1.43|2.62|1.42|0
1724840700000|2024-08-28 10:25:00|2.63|1.43|2.62|1.42|2.63|1.43|2.62|1.42|0
1724841000000|2024-08-28 10:30:00|2.63|1.43|2.63|1.43|2.63|1.43|2.62|1.42|0
1724841300000|2024-08-28 10:35:00|2.62|1.42|2.64|1.44|2.64|1.44|2.62|1.42|0
1724841600000|2024-08-28 10:40:00|2.63|1.43|2.63|1.43|2.64|1.44|2.63|1.43|0
1724841900000|2024-08-28 10:45:00|2.62|1.42|2.62|1.42|2.62|1.42|2.61|1.41|0
1724842200000|2024-08-28 10:50:00|2.63|1.43|2.63|1.43|2.64|1.44|2.63|1.43|0
1724842500000|2024-08-28 10:55:00|2.64|1.44|2.63|1.43|2.64|1.44|2.63|1.43|0
1724842800000|2024-08-28 11:00:00|2.62|1.42|2.65|1.45|2.65|1.45|2.62|1.42|0
1724843100000|2024-08-28 11:05:00|2.66|1.46|2.65|1.45|2.66|1.46|2.64|1.44|0
1724843400000|2024-08-28 11:10:00|2.64|1.44|2.65|1.45|2.66|1.46|2.64|1.44|0
1724843700000|2024-08-28 11:15:00|2.64|1.44|2.64|1.44|2.65|1.45|2.64|1.44|0
1724844000000|2024-08-28 11:20:00|2.65|1.45|2.63|1.43|2.65|1.45|2.62|1.42|0
1724844300000|2024-08-28 11:25:00|2.64|1.44|2.66|1.46|2.66|1.46|2.64|1.44|0
1724844600000|2024-08-28 11:30:00|2.65|1.45|2.65|1.45|2.66|1.46|2.64|1.44|0
1724844900000|2024-08-28 11:35:00|2.66|1.46|2.71|1.51|2.73|1.53|2.66|1.46|0
1724845200000|2024-08-28 11:40:00|2.72|1.52|2.72|1.52|2.73|1.53|2.71|1.51|0
1724845500000|2024-08-28 11:45:00|2.73|1.53|2.74|1.54|2.75|1.55|2.73|1.53|0
1724845800000|2024-08-28 11:50:00|2.75|1.55|2.75|1.55|2.78|1.58|2.74|1.54|0
1724846100000|2024-08-28 11:55:00|2.76|1.56|2.79|1.59|2.81|1.61|2.76|1.56|0
1724846400000|2024-08-28 12:00:00|2.78|1.58|2.79|1.59|2.79|1.59|2.77|1.57|0
1724846700000|2024-08-28 12:05:00|2.78|1.58|2.8|1.6|2.8|1.6|2.78|1.58|0
1724847000000|2024-08-28 12:10:00|2.81|1.61|2.81|1.61|2.82|1.62|2.8|1.6|0
1724847300000|2024-08-28 12:15:00|2.8|1.6|2.77|1.57|2.8|1.6|2.76|1.56|0
1724847600000|2024-08-28 12:20:00|2.76|1.56|2.77|1.57|2.78|1.58|2.76|1.56|0
1724847900000|2024-08-28 12:25:00|2.78|1.58|2.76|1.56|2.78|1.58|2.76|1.56|0
1724848200000|2024-08-28 12:30:00|2.77|1.57|2.74|1.54|2.77|1.57|2.74|1.54|0
1724848500000|2024-08-28 12:35:00|2.75|1.55|2.75|1.55|2.75|1.55|2.74|1.54|0
1724848800000|2024-08-28 12:40:00|2.74|1.54|2.74|1.54|2.75|1.55|2.73|1.53|0
1724849100000|2024-08-28 12:45:00|2.75|1.55|2.75|1.55|2.76|1.56|2.75|1.55|0
1724849400000|2024-08-28 12:50:00|2.76|1.56|2.74|1.54|2.76|1.56|2.74|1.54|0
1724849700000|2024-08-28 12:55:00|2.73|1.53|2.73|1.53|2.74|1.54|2.72|1.52|0
1724850000000|2024-08-28 13:00:00|2.74|1.54|2.72|1.52|2.74|1.54|2.71|1.51|0
1724850300000|2024-08-28 13:05:00|2.71|1.51|2.73|1.53|2.76|1.56|2.71|1.51|0
1724850600000|2024-08-28 13:10:00|2.72|1.52|2.77|1.57|2.78|1.58|2.72|1.52|0
1724850900000|2024-08-28 13:15:00|2.78|1.58|2.77|1.57|2.8|1.6|2.76|1.56|0
1724851200000|2024-08-28 13:20:00|2.78|1.58|2.77|1.57|2.78|1.58|2.75|1.55|0
1724851500000|2024-08-28 13:25:00|2.78|1.58|2.75|1.55|2.78|1.58|2.75|1.55|0
1724851800000|2024-08-28 13:30:00|2.76|1.56|2.76|1.56|2.77|1.57|2.7|1.5|0
1724852100000|2024-08-28 13:35:00|2.77|1.57|2.79|1.59|2.82|1.62|2.76|1.56|0
1724852400000|2024-08-28 13:40:00|2.8|1.6|2.78|1.58|2.8|1.6|2.71|1.51|0
1724852700000|2024-08-28 13:45:00|2.79|1.59|2.81|1.61|2.83|1.63|2.77|1.57|0
1724853000000|2024-08-28 13:50:00|2.8|1.6|2.75|1.55|2.8|1.6|2.73|1.53|0
1724853300000|2024-08-28 13:55:00|2.76|1.56|2.77|1.57|2.77|1.57|2.72|1.52|0
1724853600000|2024-08-28 14:00:00|2.78|1.58|2.78|1.58|2.82|1.62|2.77|1.57|0
1724853900000|2024-08-28 14:05:00|2.8|1.6|2.77|1.57|2.85|1.65|2.75|1.55|0
1724854200000|2024-08-28 14:10:00|2.76|1.56|2.8|1.6|2.81|1.61|2.76|1.56|0
1724854500000|2024-08-28 14:15:00|2.79|1.59|2.76|1.56|2.81|1.61|2.75|1.55|0
1724854800000|2024-08-28 14:20:00|2.75|1.55|2.77|1.57|2.82|1.62|2.75|1.55|0
1724855100000|2024-08-28 14:25:00|2.78|1.58|2.76|1.56|2.78|1.58|2.73|1.53|0
1724855400000|2024-08-28 14:30:00|2.75|1.55|2.79|1.59|2.79|1.59|2.73|1.53|0
1724855700000|2024-08-28 14:35:00|2.8|1.6|2.67|1.47|2.8|1.6|2.64|1.44|0
1724856000000|2024-08-28 14:40:00|2.66|1.46|2.77|1.57|2.79|1.59|2.66|1.46|0
1724856300000|2024-08-28 14:45:00|2.78|1.58|2.83|1.63|2.87|1.67|2.76|1.56|0
1724856600000|2024-08-28 14:50:00|2.82|1.62|2.77|1.57|2.85|1.65|2.67|1.47|0
1724856900000|2024-08-28 14:55:00|2.76|1.56|2.83|1.63|2.83|1.63|2.76|1.56|0
1724857200000|2024-08-28 15:00:00|2.85|1.65|2.88|1.68|2.94|1.74|2.84|1.64|0
1724857500000|2024-08-28 15:05:00|2.89|1.69|2.85|1.65|2.89|1.69|2.84|1.64|0
1724857800000|2024-08-28 15:10:00|2.86|1.66|3.09|1.89|3.09|1.89|2.83|1.63|0
1724858100000|2024-08-28 15:15:00|3.1|1.9|3.18|1.98|3.2|2|3.08|1.88|0
1724858400000|2024-08-28 15:20:00|3.19|1.99|3.47|2.27|3.48|2.28|3.03|1.83|0
1724858700000|2024-08-28 15:25:00|3.45|2.25|3.36|2.16|3.51|2.31|3.36|2.16|0
1724859000000|2024-08-28 15:30:00|3.37|2.17|3.42|2.22|3.46|2.26|3.37|2.17|0
1724859300000|2024-08-28 15:35:00|3.41|2.21|3.36|2.16|3.42|2.22|3.34|2.14|0
1724859600000|2024-08-28 15:40:00|3.38|2.18|3.41|2.21|3.44|2.24|3.38|2.18|0
1724859900000|2024-08-28 15:45:00|3.4|2.2|3.42|2.22|3.44|2.24|3.38|2.18|0
1724860200000|2024-08-28 15:50:00|3.43|2.23|3.34|2.14|3.43|2.23|3.34|2.14|0
1724860500000|2024-08-28 15:55:00|3.35|2.15|3.33|2.13|3.4|2.2|3.31|2.11|0
1724860800000|2024-08-28 16:00:00|3.34|2.14|3.33|2.13|3.36|2.16|3.3|2.1|0
1724861100000|2024-08-28 16:05:00|3.34|2.14|3.38|2.18|3.42|2.22|3.34|2.14|0
1724861400000|2024-08-28 16:10:00|3.39|2.19|3.37|2.17|3.42|2.22|3.36|2.16|0
1724861700000|2024-08-28 16:15:00|3.38|2.18|3.41|2.21|3.51|2.31|3.38|2.18|0
1724862000000|2024-08-28 16:20:00|3.42|2.22|3.55|2.35|3.59|2.39|3.41|2.21|0
1724862300000|2024-08-28 16:25:00|3.54|2.34|3.49|2.29|3.55|2.35|3.47|2.27|0
1724862600000|2024-08-28 16:30:00|3.5|2.3|3.42|2.22|3.52|2.32|3.38|2.18|0
1724862900000|2024-08-28 16:35:00|3.43|2.23|3.41|2.21|3.44|2.24|3.38|2.18|0
1724863200000|2024-08-28 16:40:00|3.4|2.2|3.37|2.17|3.42|2.22|3.36|2.16|0
1724863500000|2024-08-28 16:45:00|3.38|2.18|3.39|2.19|3.4|2.2|3.37|2.17|0
1724863800000|2024-08-28 16:50:00|3.4|2.2|3.32|2.12|3.4|2.2|3.31|2.11|0
1724864100000|2024-08-28 16:55:00|3.31|2.11|3.35|2.15|3.37|2.17|3.28|2.08|0
1724864400000|2024-08-28 17:00:00|3.36|2.16|3.34|2.14|3.37|2.17|3.3|2.1|0
1724864700000|2024-08-28 17:05:00|3.35|2.15|3.34|2.14|3.36|2.16|3.32|2.12|0
1724865000000|2024-08-28 17:10:00|3.33|2.13|3.49|2.29|3.5|2.3|3.33|2.13|0
1724865300000|2024-08-28 17:15:00|3.48|2.28|3.48|2.28|3.49|2.29|3.45|2.25|0
1724865600000|2024-08-28 17:20:00|3.46|2.26|3.49|2.29|3.5|2.3|3.45|2.25|0
1724865900000|2024-08-28 17:25:00|3.5|2.3|3.45|2.25|3.5|2.3|3.44|2.24|0
1724866200000|2024-08-28 17:30:00|3.46|2.26|3.4|2.2|3.46|2.26|3.39|2.19|0
1724866500000|2024-08-28 17:35:00|3.39|2.19|3.47|2.27|3.47|2.27|3.39|2.19|0
1724866800000|2024-08-28 17:40:00|3.46|2.26|3.52|2.32|3.53|2.33|3.45|2.25|0
1724867100000|2024-08-28 17:45:00|3.51|2.31|3.59|2.39|3.61|2.41|3.49|2.29|0
1724867400000|2024-08-28 17:50:00|3.58|2.38|3.71|2.51|3.72|2.52|3.56|2.36|0
1724867700000|2024-08-28 17:55:00|3.7|2.5|4.04|2.84|4.05|2.85|3.49|2.29|0
1724868000000|2024-08-28 18:00:00|4.03|2.83|4.42|3.22|4.48|3.28|3.82|2.62|0
1724868300000|2024-08-28 18:05:00|4.41|3.21|3.94|2.74|4.43|3.23|3.94|2.74|0
1724868600000|2024-08-28 18:10:00|3.95|2.75|3.99|2.79|4|2.8|3.93|2.73|0
1724868900000|2024-08-28 18:15:00|3.98|2.78|4|2.8|4.02|2.82|3.96|2.76|0
1724869200000|2024-08-28 18:20:00|3.99|2.79|3.98|2.78|3.99|2.79|3.93|2.73|0
1724869500000|2024-08-28 18:25:00|4|2.8|4.02|2.82|4.05|2.85|3.97|2.77|0
1724869800000|2024-08-28 18:30:00|4.03|2.83|4.01|2.81|4.04|2.84|3.98|2.78|0
1724870100000|2024-08-28 18:35:00|4|2.8|4.04|2.84|4.07|2.87|3.92|2.72|0
1724870400000|2024-08-28 18:40:00|4.03|2.83|4.06|2.86|4.08|2.88|3.99|2.79|0
1724870700000|2024-08-28 18:45:00|4.05|2.85|4.07|2.87|4.11|2.91|4.05|2.85|0
1724871000000|2024-08-28 18:50:00|4.08|2.88|3.8|2.6|4.08|2.88|3.78|2.58|0
1724871300000|2024-08-28 18:55:00|3.81|2.61|3.51|2.31|3.98|2.78|3.5|2.3|0
1724871600000|2024-08-28 19:00:00|3.53|2.33|3.43|2.23|3.53|2.33|3.4|2.2|0
1724871900000|2024-08-28 19:05:00|3.44|2.24|3.59|2.39|3.62|2.42|3.44|2.24|0
1724872200000|2024-08-28 19:10:00|3.57|2.37|3.62|2.42|3.67|2.47|3.55|2.35|0
1724872500000|2024-08-28 19:15:00|3.61|2.41|3.54|2.34|3.61|2.41|3.54|2.34|0
1724872800000|2024-08-28 19:20:00|3.53|2.33|3.52|2.32|3.58|2.38|3.5|2.3|0
1724873100000|2024-08-28 19:25:00|3.51|2.31|3.42|2.22|3.51|2.31|3.41|2.21|0
1724873400000|2024-08-28 19:30:00|3.43|2.23|3.44|2.24|3.46|2.26|3.39|2.19|0
1724873700000|2024-08-28 19:35:00|3.45|2.25|3.48|2.28|3.5|2.3|3.43|2.23|0
1724874000000|2024-08-28 19:40:00|3.47|2.27|3.42|2.22|3.48|2.28|3.42|2.22|0
1724874300000|2024-08-28 19:45:00|3.41|2.21|3.38|2.18|3.6|2.4|3.35|2.15|0
1724874600000|2024-08-28 19:50:00|3.36|2.16|3.32|2.12|3.39|2.19|3.25|2.05|0
1724874900000|2024-08-28 19:55:00|3.33|2.13|3.42|2.22|3.45|2.25|3.3|2.1|0
1724875200000|2024-08-28 20:00:00|3.43|2.23|3.49|2.29|3.61|2.41|3.43|2.23|0
1724875500000|2024-08-28 20:05:00|3.5|2.3|3.53|2.33|3.54|2.34|3.47|2.27|0
1724875800000|2024-08-28 20:10:00|3.52|2.32|3.49|2.29|3.55|2.35|3.48|2.28|0
1724876100000|2024-08-28 20:15:00|3.69|2.09|3.59|1.99|3.7|2.1|3.59|1.99|0
1724876400000|2024-08-28 20:20:00|3.58|1.98|4.11|2.51|4.12|2.52|3.54|1.94|0
1724876700000|2024-08-28 20:25:00|4.12|2.52|3.97|2.37|4.26|2.66|3.69|2.09|0
1724877000000|2024-08-28 20:30:00|3.96|2.36|3.68|2.08|4.01|2.41|3.65|2.05|0
1724877300000|2024-08-28 20:35:00|3.69|2.09|3.58|1.98|3.76|2.16|3.58|1.98|0
1724877600000|2024-08-28 20:40:00|3.59|1.99|3.67|2.07|3.73|2.13|3.5|1.9|0
1724877900000|2024-08-28 20:45:00|3.66|2.06|3.76|2.16|3.79|2.19|3.66|2.06|0
1724878200000|2024-08-28 20:50:00|3.79|2.19|3.8|2.2|3.81|2.21|3.73|2.13|0
1724878500000|2024-08-28 20:55:00|3.81|2.21|3.71|2.11|3.81|2.21|3.71|2.11|0
1724878800000|2024-08-28 21:00:00|3.74|2.14|3.73|2.13|3.74|2.14|3.7|2.1|0
1724879100000|2024-08-28 21:05:00|3.74|2.14|3.77|2.17|3.8|2.2|3.74|2.14|0
1724879400000|2024-08-28 21:10:00|3.78|2.18|3.82|2.22|3.83|2.23|3.76|2.16|0
1724879700000|2024-08-28 21:15:00|3.81|2.21|3.84|2.24|3.85|2.25|3.81|2.21|0
1724880000000|2024-08-28 21:20:00|3.83|2.23|3.81|2.21|3.84|2.24|3.8|2.2|0
1724880300000|2024-08-28 21:25:00|3.8|2.2|3.83|2.23|3.84|2.24|3.79|2.19|0
1724880600000|2024-08-28 21:30:00|3.84|2.24|3.81|2.21|3.84|2.24|3.8|2.2|0
1724880900000|2024-08-28 21:35:00|3.8|2.2|3.81|2.21|3.81|2.21|3.8|2.2|0
1724881200000|2024-08-28 21:40:00|3.82|2.22|3.85|2.25|3.85|2.25|3.82|2.22|0
1724881500000|2024-08-28 21:45:00|3.84|2.24|3.87|2.27|3.87|2.27|3.84|2.24|0
1724881800000|2024-08-28 21:50:00|3.88|2.28|3.89|2.29|3.91|2.31|3.88|2.28|0
1724882100000|2024-08-28 21:55:00|3.9|2.3|3.96|2.36|3.96|2.36|3.89|2.29|0
1724882400000|2024-08-28 22:00:00|4.03|2.43|3.9|2.3|4.06|2.46|3.9|2.3|0
1724882700000|2024-08-28 22:05:00|3.91|2.31|3.99|2.39|3.99|2.39|3.84|2.24|0
1724883000000|2024-08-28 22:10:00|3.98|2.38|3.93|2.33|4.06|2.46|3.92|2.32|0
1724883300000|2024-08-28 22:15:00|3.92|2.32|3.99|2.39|3.99|2.39|3.9|2.3|0
1724883600000|2024-08-28 22:20:00|4.01|2.41|4|2.4|4.03|2.43|3.95|2.35|0
1724883900000|2024-08-28 22:25:00|4.01|2.41|3.96|2.36|4.02|2.42|3.96|2.36|0
1724884200000|2024-08-28 22:30:00|3.95|2.35|4.04|2.44|4.04|2.44|3.93|2.33|0
1724884500000|2024-08-28 22:35:00|4.03|2.43|4.02|2.42|4.03|2.43|3.97|2.37|0
1724884800000|2024-08-28 22:40:00|4.01|2.41|4.2|2.6|4.25|2.65|4.01|2.41|0
1724885100000|2024-08-28 22:45:00|4.19|2.59|4.17|2.57|4.29|2.69|4.16|2.56|0
1724885400000|2024-08-28 22:50:00|4.18|2.58|4.15|2.55|4.2|2.6|4.12|2.52|0
1724885700000|2024-08-28 22:55:00|4.16|2.56|4.14|2.54|4.18|2.58|4.14|2.54|0
1724886000000|2024-08-28 23:00:00|4.15|2.55|4.16|2.56|4.17|2.57|4.13|2.53|0
1724886300000|2024-08-28 23:05:00|4.17|2.57|4.09|2.49|4.17|2.57|4.09|2.49|0
1724886600000|2024-08-28 23:10:00|4.1|2.5|4.1|2.5|4.11|2.51|4.08|2.48|0
1724886900000|2024-08-28 23:15:00|4.09|2.49|4.13|2.53|4.13|2.53|4.09|2.49|0
1724887200000|2024-08-28 23:20:00|4.12|2.52|4.17|2.57|4.17|2.57|4.11|2.51|0
1724887500000|2024-08-28 23:25:00|4.16|2.56|4.16|2.56|4.19|2.59|4.14|2.54|0
1724887800000|2024-08-28 23:30:00|4.17|2.57|4.12|2.52|4.17|2.57|4.12|2.52|0
1724888100000|2024-08-28 23:35:00|4.13|2.53|4.14|2.54|4.14|2.54|4.11|2.51|0
1724888400000|2024-08-28 23:40:00|4.13|2.53|4.1|2.5|4.14|2.54|4.1|2.5|0
1724888700000|2024-08-28 23:45:00|4.08|2.48|4.07|2.47|4.08|2.48|4.07|2.47|0
1724889000000|2024-08-28 23:50:00|4.08|2.48|4.08|2.48|4.09|2.49|4.08|2.48|0
1724889300000|2024-08-28 23:55:00|4.09|2.49|4.09|2.49|4.1|2.5|4.07|2.47|0
1724889600000|2024-08-29 00:00:00|4.08|2.48|4.07|2.47|4.1|2.5|4.04|2.44|0
1724889900000|2024-08-29 00:05:00|4.06|2.46|4.07|2.47|4.09|2.49|4.02|2.42|0
1724890200000|2024-08-29 00:10:00|4.06|2.46|3.95|2.35|4.06|2.46|3.95|2.35|0
1724890500000|2024-08-29 00:15:00|3.76|2.56|3.77|2.57|3.77|2.57|3.74|2.54|0
1724890800000|2024-08-29 00:20:00|3.76|2.56|3.67|2.47|3.78|2.58|3.65|2.45|0
1724891100000|2024-08-29 00:25:00|3.66|2.46|3.64|2.44|3.68|2.48|3.63|2.43|0
1724891400000|2024-08-29 00:30:00|3.65|2.45|3.63|2.43|3.66|2.46|3.63|2.43|0
1724891700000|2024-08-29 00:35:00|3.62|2.42|3.64|2.44|3.65|2.45|3.62|2.42|0
1724892000000|2024-08-29 00:40:00|3.63|2.43|3.58|2.38|3.63|2.43|3.58|2.38|0
1724892300000|2024-08-29 00:45:00|3.59|2.39|3.62|2.42|3.62|2.42|3.57|2.37|0
1724892600000|2024-08-29 00:50:00|3.61|2.41|3.61|2.41|3.62|2.42|3.59|2.39|0
1724892900000|2024-08-29 00:55:00|3.6|2.4|3.6|2.4|3.61|2.41|3.58|2.38|0
1724893200000|2024-08-29 01:00:00|3.59|2.39|3.58|2.38|3.61|2.41|3.58|2.38|0
1724893500000|2024-08-29 01:05:00|3.57|2.37|3.6|2.4|3.6|2.4|3.57|2.37|0
1724893800000|2024-08-29 01:10:00|3.59|2.39|3.64|2.44|3.64|2.44|3.59|2.39|0
1724894100000|2024-08-29 01:15:00|3.65|2.45|3.6|2.4|3.66|2.46|3.59|2.39|0
1724894400000|2024-08-29 01:20:00|3.61|2.41|3.64|2.44|3.65|2.45|3.59|2.39|0
1724894700000|2024-08-29 01:25:00|3.63|2.43|3.66|2.46|3.67|2.47|3.63|2.43|0
1724895000000|2024-08-29 01:30:00|3.67|2.47|3.67|2.47|3.68|2.48|3.66|2.46|0
1724895300000|2024-08-29 01:35:00|3.68|2.48|3.61|2.41|3.68|2.48|3.61|2.41|0
1724895600000|2024-08-29 01:40:00|3.62|2.42|3.6|2.4|3.63|2.43|3.58|2.38|0
1724895900000|2024-08-29 01:45:00|3.59|2.39|3.58|2.38|3.61|2.41|3.58|2.38|0
1724896200000|2024-08-29 01:50:00|3.59|2.39|3.61|2.41|3.62|2.42|3.59|2.39|0
1724896500000|2024-08-29 01:55:00|3.62|2.42|3.63|2.43|3.63|2.43|3.6|2.4|0
1724896800000|2024-08-29 02:00:00|3.62|2.42|3.62|2.42|3.64|2.44|3.6|2.4|0
1724897100000|2024-08-29 02:05:00|3.61|2.41|3.63|2.43|3.64|2.44|3.6|2.4|0
1724897400000|2024-08-29 02:10:00|3.64|2.44|3.62|2.42|3.65|2.45|3.61|2.41|0
1724897700000|2024-08-29 02:15:00|3.63|2.43|3.62|2.42|3.63|2.43|3.62|2.42|0
1724898000000|2024-08-29 02:20:00|3.63|2.43|3.58|2.38|3.63|2.43|3.57|2.37|0
1724898300000|2024-08-29 02:25:00|3.59|2.39|3.56|2.36|3.59|2.39|3.55|2.35|0
1724898600000|2024-08-29 02:30:00|3.55|2.35|3.55|2.35|3.57|2.37|3.54|2.34|0
1724898900000|2024-08-29 02:35:00|3.54|2.34|3.53|2.33|3.55|2.35|3.52|2.32|0
1724899200000|2024-08-29 02:40:00|3.52|2.32|3.5|2.3|3.53|2.33|3.5|2.3|0
1724899500000|2024-08-29 02:45:00|3.49|2.29|3.48|2.28|3.5|2.3|3.48|2.28|0
1724899800000|2024-08-29 02:50:00|3.49|2.29|3.47|2.27|3.49|2.29|3.47|2.27|0
1724900100000|2024-08-29 02:55:00|3.48|2.28|3.46|2.26|3.48|2.28|3.45|2.25|0
1724900400000|2024-08-29 03:00:00|3.47|2.27|3.45|2.25|3.47|2.27|3.45|2.25|0
1724900700000|2024-08-29 03:05:00|3.46|2.26|3.46|2.26|3.46|2.26|3.45|2.25|0
1724901000000|2024-08-29 03:10:00|3.45|2.25|3.45|2.25|3.46|2.26|3.45|2.25|0
1724901300000|2024-08-29 03:15:00|3.46|2.26|3.44|2.24|3.46|2.26|3.44|2.24|0
1724901600000|2024-08-29 03:20:00|3.45|2.25|3.45|2.25|3.45|2.25|3.44|2.24|0
1724901900000|2024-08-29 03:25:00|3.44|2.24|3.45|2.25|3.46|2.26|3.44|2.24|0
1724902200000|2024-08-29 03:30:00|3.46|2.26|3.45|2.25|3.46|2.26|3.45|2.25|0
1724902500000|2024-08-29 03:35:00|3.44|2.24|3.42|2.22|3.44|2.24|3.42|2.22|0
1724902800000|2024-08-29 03:40:00|3.43|2.23|3.45|2.25|3.46|2.26|3.43|2.23|0
1724903100000|2024-08-29 03:45:00|3.46|2.26|3.45|2.25|3.46|2.26|3.44|2.24|0
1724903400000|2024-08-29 03:50:00|3.44|2.24|3.45|2.25|3.45|2.25|3.44|2.24|0
1724903700000|2024-08-29 03:55:00|3.44|2.24|3.43|2.23|3.45|2.25|3.43|2.23|0
1724904000000|2024-08-29 04:00:00|3.42|2.22|3.42|2.22|3.43|2.23|3.41|2.21|0
1724904300000|2024-08-29 04:05:00|3.43|2.23|3.43|2.23|3.43|2.23|3.42|2.22|0
1724904600000|2024-08-29 04:10:00|3.42|2.22|3.42|2.22|3.43|2.23|3.41|2.21|0
1724904900000|2024-08-29 04:15:00|3.41|2.21|3.38|2.18|3.42|2.22|3.37|2.17|0
1724905200000|2024-08-29 04:20:00|3.37|2.17|3.37|2.17|3.38|2.18|3.37|2.17|0
1724905500000|2024-08-29 04:25:00|3.36|2.16|3.37|2.17|3.37|2.17|3.36|2.16|0
1724905800000|2024-08-29 04:30:00|3.38|2.18|3.37|2.17|3.38|2.18|3.37|2.17|0
1724906100000|2024-08-29 04:35:00|3.38|2.18|3.39|2.19|3.39|2.19|3.38|2.18|0
1724906400000|2024-08-29 04:40:00|3.38|2.18|3.39|2.19|3.4|2.2|3.38|2.18|0
1724906700000|2024-08-29 04:45:00|3.38|2.18|3.38|2.18|3.39|2.19|3.37|2.17|0
1724907000000|2024-08-29 04:50:00|3.37|2.17|3.36|2.16|3.38|2.18|3.36|2.16|0
1724907300000|2024-08-29 04:55:00|3.37|2.17|3.36|2.16|3.37|2.17|3.36|2.16|0
1724907600000|2024-08-29 05:00:00|3.37|2.17|3.35|2.15|3.37|2.17|3.35|2.15|0
1724907900000|2024-08-29 05:05:00|3.36|2.16|3.37|2.17|3.37|2.17|3.36|2.16|0
1724908200000|2024-08-29 05:10:00|3.36|2.16|3.36|2.16|3.37|2.17|3.34|2.14|0
1724908500000|2024-08-29 05:15:00|3.35|2.15|3.35|2.15|3.36|2.16|3.34|2.14|0
1724908800000|2024-08-29 05:20:00|3.36|2.16|3.34|2.14|3.37|2.17|3.34|2.14|0
1724909100000|2024-08-29 05:25:00|3.35|2.15|3.36|2.16|3.36|2.16|3.34|2.14|0
1724909400000|2024-08-29 05:30:00|3.35|2.15|3.37|2.17|3.38|2.18|3.35|2.15|0
1724909700000|2024-08-29 05:35:00|3.36|2.16|3.25|2.05|3.36|2.16|3.25|2.05|0
1724910000000|2024-08-29 05:40:00|3.26|2.06|3.3|2.1|3.31|2.11|3.26|2.06|0
1724910300000|2024-08-29 05:45:00|3.31|2.11|3.29|2.09|3.31|2.11|3.29|2.09|0
1724910600000|2024-08-29 05:50:00|3.28|2.08|3.26|2.06|3.29|2.09|3.26|2.06|0
1724910900000|2024-08-29 05:55:00|3.27|2.07|3.26|2.06|3.27|2.07|3.26|2.06|0
1724911200000|2024-08-29 06:00:00|3.27|2.07|3.26|2.06|3.28|2.08|3.25|2.05|0
1724911500000|2024-08-29 06:05:00|3.25|2.05|3.27|2.07|3.28|2.08|3.25|2.05|0
1724911800000|2024-08-29 06:10:00|3.26|2.06|3.29|2.09|3.29|2.09|3.26|2.06|0
1724912100000|2024-08-29 06:15:00|3.3|2.1|3.23|2.03|3.35|2.15|3.23|2.03|0
1724912400000|2024-08-29 06:20:00|3.22|2.02|3.21|2.01|3.24|2.04|3.21|2.01|0
1724912700000|2024-08-29 06:25:00|3.22|2.02|3.21|2.01|3.22|2.02|3.19|1.99|0
1724913000000|2024-08-29 06:30:00|3.2|2|3.19|1.99|3.2|2|3.19|1.99|0
1724913300000|2024-08-29 06:35:00|3.2|2|3.16|1.96|3.2|2|3.14|1.94|0
1724913600000|2024-08-29 06:40:00|3.15|1.95|3.13|1.93|3.15|1.95|3.13|1.93|0
1724913900000|2024-08-29 06:45:00|3.14|1.94|3.12|1.92|3.14|1.94|3.11|1.91|0
1724914200000|2024-08-29 06:50:00|3.11|1.91|3.13|1.93|3.14|1.94|3.11|1.91|0
1724914500000|2024-08-29 06:55:00|3.14|1.94|3.13|1.93|3.14|1.94|3.12|1.92|0
1724914800000|2024-08-29 07:00:00|3.12|1.92|3.07|1.87|3.12|1.92|3.07|1.87|0
1724915100000|2024-08-29 07:05:00|3.06|1.86|3.05|1.85|3.07|1.87|3.03|1.83|0
1724915400000|2024-08-29 07:10:00|3.06|1.86|3.04|1.84|3.07|1.87|3.03|1.83|0
1724915700000|2024-08-29 07:15:00|3.06|1.86|3.01|1.81|3.06|1.86|3.01|1.81|0
1724916000000|2024-08-29 07:20:00|3.02|1.82|3.01|1.81|3.21|2.01|3|1.8|0
1724916300000|2024-08-29 07:25:00|3|1.8|3.06|1.86|3.06|1.86|3|1.8|0
1724916600000|2024-08-29 07:30:00|3.05|1.85|3.03|1.83|3.05|1.85|3.01|1.81|0
1724916900000|2024-08-29 07:35:00|3.02|1.82|3.01|1.81|3.03|1.83|3.01|1.81|0
1724917200000|2024-08-29 07:40:00|3.02|1.82|3.01|1.81|3.03|1.83|3.01|1.81|0
1724917500000|2024-08-29 07:45:00|3.02|1.82|3.03|1.83|3.04|1.84|3.01|1.81|0
1724917800000|2024-08-29 07:50:00|3.02|1.82|3.03|1.83|3.04|1.84|3.02|1.82|0
1724918100000|2024-08-29 07:55:00|3.02|1.82|3.04|1.84|3.04|1.84|3.02|1.82|0
1724918400000|2024-08-29 08:00:00|3.05|1.85|3.04|1.84|3.07|1.87|3|1.8|0
1724918700000|2024-08-29 08:05:00|3.03|1.83|3.04|1.84|3.05|1.85|3|1.8|0
1724919000000|2024-08-29 08:10:00|3.03|1.83|2.95|1.75|3.04|1.84|2.95|1.75|0
1724919300000|2024-08-29 08:15:00|2.94|1.74|2.95|1.75|2.97|1.77|2.92|1.72|0
1724919600000|2024-08-29 08:20:00|2.96|1.76|3.06|1.86|3.06|1.86|2.96|1.76|0
1724919900000|2024-08-29 08:25:00|3.05|1.85|3.03|1.83|3.06|1.86|3.02|1.82|0
1724920200000|2024-08-29 08:30:00|3.02|1.82|3.01|1.81|3.04|1.84|2.98|1.78|0
1724920500000|2024-08-29 08:35:00|3|1.8|2.99|1.79|3.03|1.83|2.98|1.78|0
1724920800000|2024-08-29 08:40:00|2.98|1.78|2.95|1.75|3.01|1.81|2.95|1.75|0
1724921100000|2024-08-29 08:45:00|2.96|1.76|2.97|1.77|2.98|1.78|2.95|1.75|0
1724921400000|2024-08-29 08:50:00|2.98|1.78|2.99|1.79|3|1.8|2.97|1.77|0
1724921700000|2024-08-29 08:55:00|2.98|1.78|2.94|1.74|2.98|1.78|2.91|1.71|0
1724922000000|2024-08-29 09:00:00|2.93|1.73|2.91|1.71|2.95|1.75|2.91|1.71|0
1724922300000|2024-08-29 09:05:00|2.92|1.72|2.9|1.7|2.92|1.72|2.88|1.68|0
1724922600000|2024-08-29 09:10:00|2.89|1.69|2.88|1.68|2.89|1.69|2.87|1.67|0
1724922900000|2024-08-29 09:15:00|2.89|1.69|2.86|1.66|2.89|1.69|2.86|1.66|0
1724923200000|2024-08-29 09:20:00|2.87|1.67|2.85|1.65|2.88|1.68|2.84|1.64|0
1724923500000|2024-08-29 09:25:00|2.86|1.66|2.82|1.62|2.86|1.66|2.82|1.62|0
1724923800000|2024-08-29 09:30:00|2.81|1.61|2.85|1.65|2.86|1.66|2.81|1.61|0
1724924100000|2024-08-29 09:35:00|2.84|1.64|2.8|1.6|2.84|1.64|2.8|1.6|0
1724924400000|2024-08-29 09:40:00|2.79|1.59|2.76|1.56|2.79|1.59|2.75|1.55|0
1724924700000|2024-08-29 09:45:00|2.77|1.57|2.74|1.54|2.77|1.57|2.73|1.53|0
1724925000000|2024-08-29 09:50:00|2.73|1.53|2.76|1.56|2.76|1.56|2.72|1.52|0
1724925300000|2024-08-29 09:55:00|2.75|1.55|2.75|1.55|2.76|1.56|2.74|1.54|0
1724925600000|2024-08-29 10:00:00|2.74|1.54|2.73|1.53|2.75|1.55|2.72|1.52|0
1724925900000|2024-08-29 10:05:00|2.74|1.54|2.71|1.51|2.75|1.55|2.7|1.5|0
1724926200000|2024-08-29 10:10:00|2.72|1.52|2.74|1.54|2.74|1.54|2.71|1.51|0
1724926500000|2024-08-29 10:15:00|2.73|1.53|2.78|1.58|2.78|1.58|2.73|1.53|0
1724926800000|2024-08-29 10:20:00|2.77|1.57|2.77|1.57|2.79|1.59|2.77|1.57|0
1724927100000|2024-08-29 10:25:00|2.76|1.56|2.8|1.6|2.8|1.6|2.76|1.56|0
1724927400000|2024-08-29 10:30:00|2.79|1.59|2.81|1.61|2.82|1.62|2.77|1.57|0
1724927700000|2024-08-29 10:35:00|2.8|1.6|2.83|1.63|2.85|1.65|2.8|1.6|0
1724928000000|2024-08-29 10:40:00|2.84|1.64|2.81|1.61|2.86|1.66|2.81|1.61|0
1724928300000|2024-08-29 10:45:00|2.82|1.62|2.78|1.58|2.82|1.62|2.77|1.57|0
1724928600000|2024-08-29 10:50:00|2.77|1.57|2.79|1.59|2.8|1.6|2.77|1.57|0
1724928900000|2024-08-29 10:55:00|2.78|1.58|2.82|1.62|2.82|1.62|2.78|1.58|0
1724929200000|2024-08-29 11:00:00|2.83|1.63|2.83|1.63|2.91|1.71|2.81|1.61|0
1724929500000|2024-08-29 11:05:00|2.82|1.62|2.78|1.58|2.83|1.63|2.78|1.58|0
1724929800000|2024-08-29 11:10:00|2.77|1.57|2.77|1.57|2.79|1.59|2.76|1.56|0
1724930100000|2024-08-29 11:15:00|2.76|1.56|2.74|1.54|2.77|1.57|2.73|1.53|0
1724930400000|2024-08-29 11:20:00|2.73|1.53|2.77|1.57|2.77|1.57|2.72|1.52|0
1724930700000|2024-08-29 11:25:00|2.76|1.56|2.78|1.58|2.79|1.59|2.76|1.56|0
1724931000000|2024-08-29 11:30:00|2.79|1.59|2.76|1.56|2.79|1.59|2.73|1.53|0
1724931300000|2024-08-29 11:35:00|2.77|1.57|2.71|1.51|2.77|1.57|2.69|1.49|0
1724931600000|2024-08-29 11:40:00|2.7|1.5|2.69|1.49|2.73|1.53|2.68|1.48|0
1724931900000|2024-08-29 11:45:00|2.68|1.48|2.64|1.44|2.7|1.5|2.64|1.44|0
1724932200000|2024-08-29 11:50:00|2.63|1.43|2.67|1.47|2.68|1.48|2.63|1.43|0
1724932500000|2024-08-29 11:55:00|2.68|1.48|2.7|1.5|2.7|1.5|2.67|1.47|0
1724932800000|2024-08-29 12:00:00|2.69|1.49|2.69|1.49|2.72|1.52|2.69|1.49|0
1724933100000|2024-08-29 12:05:00|2.7|1.5|2.69|1.49|2.73|1.53|2.69|1.49|0
1724933400000|2024-08-29 12:10:00|2.7|1.5|2.72|1.52|2.73|1.53|2.7|1.5|0
1724933700000|2024-08-29 12:15:00|2.73|1.53|2.8|1.6|2.81|1.61|2.69|1.49|0
1724934000000|2024-08-29 12:20:00|2.81|1.61|2.65|1.45|2.81|1.61|2.65|1.45|0
1724934300000|2024-08-29 12:25:00|2.66|1.46|2.64|1.44|2.67|1.47|2.62|1.42|0
1724934600000|2024-08-29 12:30:00|2.63|1.43|2.58|1.38|2.64|1.44|2.52|1.32|0
1724934900000|2024-08-29 12:35:00|2.59|1.39|2.62|1.42|2.65|1.45|2.58|1.38|0
1724935200000|2024-08-29 12:40:00|2.63|1.43|2.67|1.47|2.69|1.49|2.63|1.43|0
1724935500000|2024-08-29 12:45:00|2.68|1.48|2.62|1.42|2.68|1.48|2.6|1.4|0
1724935800000|2024-08-29 12:50:00|2.61|1.41|2.6|1.4|2.63|1.43|2.59|1.39|0
1724936100000|2024-08-29 12:55:00|2.59|1.39|2.64|1.44|2.65|1.45|2.58|1.38|0
1724936400000|2024-08-29 13:00:00|2.63|1.43|2.63|1.43|2.65|1.45|2.61|1.41|0
1724936700000|2024-08-29 13:05:00|2.64|1.44|2.63|1.43|2.64|1.44|2.62|1.42|0
1724937000000|2024-08-29 13:10:00|2.62|1.42|2.59|1.39|2.63|1.43|2.59|1.39|0
1724937300000|2024-08-29 13:15:00|2.6|1.4|2.57|1.37|2.6|1.4|2.57|1.37|0
1724937600000|2024-08-29 13:20:00|2.56|1.36|2.61|1.41|2.62|1.42|2.55|1.35|0
1724937900000|2024-08-29 13:25:00|2.62|1.42|2.57|1.37|2.65|1.45|2.54|1.34|0
1724938200000|2024-08-29 13:30:00|2.55|1.35|2.5|1.3|2.64|1.44|2.5|1.3|0
1724938500000|2024-08-29 13:35:00|2.51|1.31|2.49|1.29|2.65|1.45|2.48|1.28|0
1724938800000|2024-08-29 13:40:00|2.48|1.28|2.56|1.36|2.57|1.37|2.45|1.25|0
1724939100000|2024-08-29 13:45:00|2.55|1.35|2.44|1.24|2.57|1.37|2.44|1.24|0
1724939400000|2024-08-29 13:50:00|2.46|1.26|2.5|1.3|2.6|1.4|2.45|1.25|0
1724939700000|2024-08-29 13:55:00|2.51|1.31|2.39|1.19|2.52|1.32|2.37|1.17|0
1724940000000|2024-08-29 14:00:00|2.35|1.15|2.36|1.16|2.39|1.19|2.3|1.1|0
1724940300000|2024-08-29 14:05:00|2.35|1.15|2.43|1.23|2.43|1.23|2.34|1.14|0
1724940600000|2024-08-29 14:10:00|2.42|1.22|2.37|1.17|2.43|1.23|2.35|1.15|0
1724940900000|2024-08-29 14:15:00|2.36|1.16|2.43|1.23|2.5|1.3|2.34|1.14|0
1724941200000|2024-08-29 14:20:00|2.42|1.22|2.36|1.16|2.46|1.26|2.35|1.15|0
1724941500000|2024-08-29 14:25:00|2.35|1.15|2.31|1.11|2.38|1.18|2.28|1.08|0
1724941800000|2024-08-29 14:30:00|2.3|1.1|2.29|1.09|2.31|1.11|2.24|1.04|0
1724942100000|2024-08-29 14:35:00|2.3|1.1|2.36|1.16|2.45|1.25|2.25|1.05|0
1724942400000|2024-08-29 14:40:00|2.34|1.14|2.36|1.16|2.42|1.22|2.33|1.13|0
1724942700000|2024-08-29 14:45:00|2.35|1.15|2.3|1.1|2.38|1.18|2.3|1.1|0
1724943000000|2024-08-29 14:50:00|2.31|1.11|2.3|1.1|2.32|1.12|2.29|1.09|0
1724943300000|2024-08-29 14:55:00|2.31|1.11|2.37|1.17|2.39|1.19|2.31|1.11|0
1724943600000|2024-08-29 15:00:00|2.36|1.16|2.37|1.17|2.38|1.18|2.34|1.14|0
1724943900000|2024-08-29 15:05:00|2.36|1.16|2.35|1.15|2.38|1.18|2.34|1.14|0
1724944200000|2024-08-29 15:10:00|2.36|1.16|2.3|1.1|2.36|1.16|2.29|1.09|0
1724944500000|2024-08-29 15:15:00|2.29|1.09|2.38|1.18|2.38|1.18|2.26|1.06|0
1724944800000|2024-08-29 15:20:00|2.37|1.17|2.39|1.19|2.44|1.24|2.36|1.16|0
1724945100000|2024-08-29 15:25:00|2.38|1.18|2.37|1.17|2.4|1.2|2.36|1.16|0
1724945400000|2024-08-29 15:30:00|2.36|1.16|2.36|1.16|2.38|1.18|2.32|1.12|0
1724945700000|2024-08-29 15:35:00|2.37|1.17|2.34|1.14|2.39|1.19|2.33|1.13|0
1724946000000|2024-08-29 15:40:00|2.35|1.15|2.38|1.18|2.39|1.19|2.33|1.13|0
1724946300000|2024-08-29 15:45:00|2.37|1.17|2.34|1.14|2.39|1.19|2.34|1.14|0
1724946600000|2024-08-29 15:50:00|2.33|1.13|2.35|1.15|2.37|1.17|2.33|1.13|0
1724946900000|2024-08-29 15:55:00|2.36|1.16|2.32|1.12|2.36|1.16|2.32|1.12|0
1724947200000|2024-08-29 16:00:00|2.33|1.13|2.28|1.08|2.33|1.13|2.26|1.06|0
1724947500000|2024-08-29 16:05:00|2.27|1.07|2.25|1.05|2.27|1.07|2.23|1.03|0
1724947800000|2024-08-29 16:10:00|2.26|1.06|2.22|1.02|2.26|1.06|2.21|1.01|0
1724948100000|2024-08-29 16:15:00|2.21|1.01|2.27|1.07|2.29|1.09|2.21|1.01|0
1724948400000|2024-08-29 16:20:00|2.26|1.06|2.22|1.02|2.27|1.07|2.21|1.01|0
1724948700000|2024-08-29 16:25:00|2.23|1.03|2.23|1.03|2.25|1.05|2.22|1.02|0
1724949000000|2024-08-29 16:30:00|2.22|1.02|2.21|1.01|2.23|1.03|2.21|1.01|0
1724949300000|2024-08-29 16:35:00|2.2|1|2.22|1.02|2.23|1.03|2.2|1|0
1724949600000|2024-08-29 16:40:00|2.21|1.01|2.26|1.06|2.35|1.15|2.2|1|0
1724949900000|2024-08-29 16:45:00|2.25|1.05|2.29|1.09|2.29|1.09|2.24|1.04|0
1724950200000|2024-08-29 16:50:00|2.3|1.1|2.33|1.13|2.34|1.14|2.27|1.07|0
1724950500000|2024-08-29 16:55:00|2.32|1.12|2.3|1.1|2.33|1.13|2.29|1.09|0
1724950800000|2024-08-29 17:00:00|2.29|1.09|2.31|1.11|2.34|1.14|2.29|1.09|0
1724951100000|2024-08-29 17:05:00|2.3|1.1|2.3|1.1|2.32|1.12|2.26|1.06|0
1724951400000|2024-08-29 17:10:00|2.29|1.09|2.31|1.11|2.34|1.14|2.28|1.08|0
1724951700000|2024-08-29 17:15:00|2.32|1.12|2.31|1.11|2.33|1.13|2.3|1.1|0
1724952000000|2024-08-29 17:20:00|2.3|1.1|2.31|1.11|2.31|1.11|2.29|1.09|0
1724952300000|2024-08-29 17:25:00|2.3|1.1|2.31|1.11|2.32|1.12|2.28|1.08|0
1724952600000|2024-08-29 17:30:00|2.3|1.1|2.3|1.1|2.32|1.12|2.29|1.09|0
1724952900000|2024-08-29 17:35:00|2.31|1.11|2.32|1.12|2.32|1.12|2.28|1.08|0
1724953200000|2024-08-29 17:40:00|2.33|1.13|2.29|1.09|2.33|1.13|2.28|1.08|0
1724953500000|2024-08-29 17:45:00|2.3|1.1|2.33|1.13|2.35|1.15|2.3|1.1|0
1724953800000|2024-08-29 17:50:00|2.34|1.14|2.28|1.08|2.35|1.15|2.28|1.08|0
1724954100000|2024-08-29 17:55:00|2.29|1.09|2.26|1.06|2.29|1.09|2.26|1.06|0
1724954400000|2024-08-29 18:00:00|2.27|1.07|2.31|1.11|2.37|1.17|2.27|1.07|0
1724954700000|2024-08-29 18:05:00|2.32|1.12|2.33|1.13|2.34|1.14|2.31|1.11|0
1724955000000|2024-08-29 18:10:00|2.34|1.14|2.35|1.15|2.37|1.17|2.34|1.14|0
1724955300000|2024-08-29 18:15:00|2.36|1.16|2.37|1.17|2.38|1.18|2.35|1.15|0
1724955600000|2024-08-29 18:20:00|2.38|1.18|2.35|1.15|2.38|1.18|2.35|1.15|0
1724955900000|2024-08-29 18:25:00|2.36|1.16|2.28|1.08|2.54|1.34|2.28|1.08|0
1724956200000|2024-08-29 18:30:00|2.3|1.1|2.54|1.34|2.55|1.35|2.3|1.1|0
1724956500000|2024-08-29 18:35:00|2.53|1.33|2.71|1.51|2.75|1.55|2.53|1.33|0
1724956800000|2024-08-29 18:40:00|2.72|1.52|2.78|1.58|2.84|1.64|2.65|1.45|0
1724957100000|2024-08-29 18:45:00|2.77|1.57|2.73|1.53|2.87|1.67|2.72|1.52|0
1724957400000|2024-08-29 18:50:00|2.75|1.55|2.69|1.49|2.88|1.68|2.69|1.49|0
1724957700000|2024-08-29 18:55:00|2.7|1.5|2.72|1.52|2.77|1.57|2.66|1.46|0
1724958000000|2024-08-29 19:00:00|2.73|1.53|2.78|1.58|2.82|1.62|2.7|1.5|0
1724958300000|2024-08-29 19:05:00|2.77|1.57|2.75|1.55|2.79|1.59|2.7|1.5|0
1724958600000|2024-08-29 19:10:00|2.76|1.56|2.79|1.59|2.85|1.65|2.73|1.53|0
1724958900000|2024-08-29 19:15:00|2.77|1.57|2.49|1.29|2.8|1.6|2.49|1.29|0
1724959200000|2024-08-29 19:20:00|2.5|1.3|2.56|1.36|2.63|1.43|2.5|1.3|0
1724959500000|2024-08-29 19:25:00|2.55|1.35|2.5|1.3|2.56|1.36|2.45|1.25|0
1724959800000|2024-08-29 19:30:00|2.51|1.31|2.52|1.32|2.54|1.34|2.48|1.28|0
1724960100000|2024-08-29 19:35:00|2.54|1.34|2.47|1.27|2.54|1.34|2.42|1.22|0
1724960400000|2024-08-29 19:40:00|2.46|1.26|2.59|1.39|2.59|1.39|2.46|1.26|0
1724960700000|2024-08-29 19:45:00|2.58|1.38|2.62|1.42|2.64|1.44|2.52|1.32|0
1724961000000|2024-08-29 19:50:00|2.6|1.4|2.68|1.48|2.68|1.48|2.56|1.36|0
1724961300000|2024-08-29 19:55:00|2.66|1.46|2.6|1.4|2.69|1.49|2.59|1.39|0
1724961600000|2024-08-29 20:00:00|2.61|1.41|2.54|1.34|2.61|1.41|2.53|1.33|0
1724961900000|2024-08-29 20:05:00|2.53|1.33|2.49|1.29|2.55|1.35|2.48|1.28|0
1724962200000|2024-08-29 20:10:00|2.48|1.28|2.45|1.25|2.56|1.36|2.42|1.22|0
1724962500000|2024-08-29 20:15:00|2.64|1.04|2.63|1.03|2.65|1.05|2.63|1.03|0
1724962800000|2024-08-29 20:20:00|2.62|1.02|2.63|1.03|2.63|1.03|2.62|1.02|0
1724963100000|2024-08-29 20:25:00|2.62|1.02|2.62|1.02|2.63|1.03|2.61|1.01|0
1724963400000|2024-08-29 20:30:00|2.61|1.01|2.64|1.04|2.64|1.04|2.61|1.01|0
1724963700000|2024-08-29 20:35:00|2.63|1.03|2.63|1.03|2.64|1.04|2.62|1.02|0
1724964000000|2024-08-29 20:40:00|2.64|1.04|2.64|1.04|2.64|1.04|2.64|1.04|0
1724964300000|2024-08-29 20:45:00|2.65|1.05|2.65|1.05|2.65|1.05|2.64|1.04|0
1724964600000|2024-08-29 20:50:00|2.64|1.04|2.64|1.04|2.65|1.05|2.63|1.03|0
1724964900000|2024-08-29 20:55:00|2.63|1.03|2.64|1.04|2.64|1.04|2.63|1.03|0
1724965200000|2024-08-29 21:00:00|2.63|1.03|2.63|1.03|2.63|1.03|2.63|1.03|0
1724965500000|2024-08-29 21:05:00|2.64|1.04|2.64|1.04|2.64|1.04|2.63|1.03|0
1724965800000|2024-08-29 21:10:00|2.63|1.03|2.64|1.04|2.65|1.05|2.63|1.03|0
1724966100000|2024-08-29 21:15:00|2.65|1.05|2.64|1.04|2.65|1.05|2.63|1.03|0
1724966400000|2024-08-29 21:20:00|2.63|1.03|2.63|1.03|2.64|1.04|2.63|1.03|0
1724967000000|2024-08-29 21:30:00|2.62|1.02|2.63|1.03|2.63|1.03|2.62|1.02|0
1724967300000|2024-08-29 21:35:00|2.62|1.02|2.61|1.01|2.62|1.02|2.61|1.01|0
1724968500000|2024-08-29 21:55:00|2.62|1.02|2.61|1.01|2.62|1.02|2.61|1.01|0
1724968800000|2024-08-29 22:00:00|2.6|1|2.61|1.01|2.62|1.02|2.58|0.98|0
1724969100000|2024-08-29 22:05:00|2.62|1.02|2.66|1.06|2.7|1.1|2.62|1.02|0
1724969400000|2024-08-29 22:10:00|2.67|1.07|2.65|1.05|2.68|1.08|2.63|1.03|0
1724969700000|2024-08-29 22:15:00|2.64|1.04|2.62|1.02|2.65|1.05|2.62|1.02|0
1724970000000|2024-08-29 22:20:00|2.63|1.03|2.65|1.05|2.66|1.06|2.62|1.02|0
1724970300000|2024-08-29 22:25:00|2.66|1.06|2.63|1.03|2.66|1.06|2.63|1.03|0
1724970600000|2024-08-29 22:30:00|2.64|1.04|2.64|1.04|2.64|1.04|2.62|1.02|0
1724970900000|2024-08-29 22:35:00|2.65|1.05|2.64|1.04|2.65|1.05|2.64|1.04|0
1724971200000|2024-08-29 22:40:00|2.63|1.03|2.63|1.03|2.64|1.04|2.63|1.03|0
1724971500000|2024-08-29 22:45:00|2.64|1.04|2.64|1.04|2.65|1.05|2.64|1.04|0
1724971800000|2024-08-29 22:50:00|2.65|1.05|2.64|1.04|2.65|1.05|2.64|1.04|0
1724972100000|2024-08-29 22:55:00|2.65|1.05|2.64|1.04|2.65|1.05|2.64|1.04|0
1724972400000|2024-08-29 23:00:00|2.65|1.05|2.65|1.05|2.66|1.06|2.64|1.04|0
1724972700000|2024-08-29 23:05:00|2.64|1.04|2.63|1.03|2.65|1.05|2.63|1.03|0
1724973000000|2024-08-29 23:10:00|2.64|1.04|2.62|1.02|2.64|1.04|2.62|1.02|0
1724973300000|2024-08-29 23:15:00|2.63|1.03|2.63|1.03|2.63|1.03|2.62|1.02|0
1724973600000|2024-08-29 23:20:00|2.62|1.02|2.62|1.02|2.63|1.03|2.61|1.01|0
1724973900000|2024-08-29 23:25:00|2.61|1.01|2.61|1.01|2.62|1.02|2.61|1.01|0
1724974200000|2024-08-29 23:30:00|2.62|1.02|2.64|1.04|2.64|1.04|2.61|1.01|0
1724974500000|2024-08-29 23:35:00|2.63|1.03|2.64|1.04|2.64|1.04|2.63|1.03|0
1724974800000|2024-08-29 23:40:00|2.65|1.05|2.63|1.03|2.65|1.05|2.63|1.03|0
1724975100000|2024-08-29 23:45:00|2.64|1.04|2.61|1.01|2.64|1.04|2.61|1.01|0
1724975400000|2024-08-29 23:50:00|2.62|1.02|2.63|1.03|2.64|1.04|2.61|1.01|0
1724975700000|2024-08-29 23:55:00|2.64|1.04|2.64|1.04|2.64|1.04|2.63|1.03|0
1724976000000|2024-08-30 00:00:00|2.63|1.03|2.67|1.07|2.68|1.08|2.63|1.03|0
1724976300000|2024-08-30 00:05:00|2.68|1.08|2.7|1.1|2.71|1.11|2.67|1.07|0
1724976600000|2024-08-30 00:10:00|2.71|1.11|2.71|1.11|2.71|1.11|2.69|1.09|0
1724976900000|2024-08-30 00:15:00|2.51|1.31|2.54|1.34|2.63|1.43|2.48|1.28|0
1724977200000|2024-08-30 00:20:00|2.53|1.33|2.51|1.31|2.53|1.33|2.51|1.31|0
1724977500000|2024-08-30 00:25:00|2.5|1.3|2.45|1.25|2.51|1.31|2.45|1.25|0
1724977800000|2024-08-30 00:30:00|2.46|1.26|2.44|1.24|2.46|1.26|2.42|1.22|0
1724978100000|2024-08-30 00:35:00|2.43|1.23|2.44|1.24|2.44|1.24|2.43|1.23|0
1724978400000|2024-08-30 00:40:00|2.43|1.23|2.43|1.23|2.44|1.24|2.43|1.23|0
1724978700000|2024-08-30 00:45:00|2.44|1.24|2.43|1.23|2.44|1.24|2.43|1.23|0
1724979000000|2024-08-30 00:50:00|2.44|1.24|2.43|1.23|2.44|1.24|2.43|1.23|0
1724979300000|2024-08-30 00:55:00|2.44|1.24|2.43|1.23|2.44|1.24|2.41|1.21|0
1724979600000|2024-08-30 01:00:00|2.42|1.22|2.4|1.2|2.42|1.22|2.4|1.2|0
1724979900000|2024-08-30 01:05:00|2.41|1.21|2.42|1.22|2.42|1.22|2.4|1.2|0
1724980200000|2024-08-30 01:10:00|2.43|1.23|2.42|1.22|2.43|1.23|2.42|1.22|0
1724980500000|2024-08-30 01:15:00|2.43|1.23|2.44|1.24|2.45|1.25|2.42|1.22|0
1724980800000|2024-08-30 01:20:00|2.45|1.25|2.44|1.24|2.45|1.25|2.44|1.24|0
1724981100000|2024-08-30 01:25:00|2.45|1.25|2.46|1.26|2.46|1.26|2.44|1.24|0
1724981400000|2024-08-30 01:30:00|2.45|1.25|2.43|1.23|2.46|1.26|2.43|1.23|0
1724981700000|2024-08-30 01:35:00|2.44|1.24|2.41|1.21|2.44|1.24|2.41|1.21|0
1724982000000|2024-08-30 01:40:00|2.42|1.22|2.42|1.22|2.42|1.22|2.41|1.21|0
1724982300000|2024-08-30 01:45:00|2.41|1.21|2.42|1.22|2.42|1.22|2.4|1.2|0
1724982600000|2024-08-30 01:50:00|2.41|1.21|2.41|1.21|2.42|1.22|2.41|1.21|0
1724982900000|2024-08-30 01:55:00|2.42|1.22|2.43|1.23|2.43|1.23|2.41|1.21|0
1724983200000|2024-08-30 02:00:00|2.44|1.24|2.4|1.2|2.44|1.24|2.4|1.2|0
1724983500000|2024-08-30 02:05:00|2.41|1.21|2.42|1.22|2.43|1.23|2.41|1.21|0
1724983800000|2024-08-30 02:10:00|2.41|1.21|2.41|1.21|2.41|1.21|2.4|1.2|0
1724984100000|2024-08-30 02:15:00|2.42|1.22|2.4|1.2|2.42|1.22|2.4|1.2|0
1724984400000|2024-08-30 02:20:00|2.39|1.19|2.38|1.18|2.39|1.19|2.38|1.18|0
1724984700000|2024-08-30 02:25:00|2.37|1.17|2.37|1.17|2.38|1.18|2.37|1.17|0
1724985000000|2024-08-30 02:30:00|2.36|1.16|2.36|1.16|2.37|1.17|2.35|1.15|0
1724985600000|2024-08-30 02:40:00|2.35|1.15|2.36|1.16|2.36|1.16|2.35|1.15|0
1724985900000|2024-08-30 02:45:00|2.35|1.15|2.35|1.15|2.36|1.16|2.35|1.15|0
1724986200000|2024-08-30 02:50:00|2.36|1.16|2.36|1.16|2.36|1.16|2.35|1.15|0
1724986500000|2024-08-30 02:55:00|2.35|1.15|2.34|1.14|2.35|1.15|2.34|1.14|0
1724986800000|2024-08-30 03:00:00|2.35|1.15|2.36|1.16|2.36|1.16|2.35|1.15|0
1724987100000|2024-08-30 03:05:00|2.37|1.17|2.38|1.18|2.38|1.18|2.37|1.17|0
1724987400000|2024-08-30 03:10:00|2.37|1.17|2.39|1.19|2.39|1.19|2.37|1.17|0
1724987700000|2024-08-30 03:15:00|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1724988000000|2024-08-30 03:20:00|2.38|1.18|2.4|1.2|2.4|1.2|2.38|1.18|0
1724988300000|2024-08-30 03:25:00|2.39|1.19|2.39|1.19|2.39|1.19|2.38|1.18|0
1724988600000|2024-08-30 03:30:00|2.38|1.18|2.38|1.18|2.39|1.19|2.38|1.18|0
1724988900000|2024-08-30 03:35:00|2.39|1.19|2.39|1.19|2.4|1.2|2.39|1.19|0
1724989200000|2024-08-30 03:40:00|2.4|1.2|2.4|1.2|2.42|1.22|2.39|1.19|0
1724989500000|2024-08-30 03:45:00|2.39|1.19|2.39|1.19|2.39|1.19|2.38|1.18|0
1724989800000|2024-08-30 03:50:00|2.38|1.18|2.38|1.18|2.39|1.19|2.37|1.17|0
1724990100000|2024-08-30 03:55:00|2.37|1.17|2.37|1.17|2.38|1.18|2.37|1.17|0
1724990400000|2024-08-30 04:00:00|2.38|1.18|2.43|1.23|2.43|1.23|2.38|1.18|0
1724990700000|2024-08-30 04:05:00|2.42|1.22|2.43|1.23|2.43|1.23|2.42|1.22|0
1724991000000|2024-08-30 04:10:00|2.42|1.22|2.43|1.23|2.43|1.23|2.42|1.22|0
1724991300000|2024-08-30 04:15:00|2.42|1.22|2.44|1.24|2.44|1.24|2.42|1.22|0
1724991600000|2024-08-30 04:20:00|2.43|1.23|2.42|1.22|2.43|1.23|2.42|1.22|0
1724991900000|2024-08-30 04:25:00|2.43|1.23|2.44|1.24|2.44|1.24|2.42|1.22|0
1724992200000|2024-08-30 04:30:00|2.43|1.23|2.42|1.22|2.44|1.24|2.41|1.21|0
1724992500000|2024-08-30 04:35:00|2.41|1.21|2.4|1.2|2.42|1.22|2.4|1.2|0
1724992800000|2024-08-30 04:40:00|2.39|1.19|2.39|1.19|2.4|1.2|2.38|1.18|0
1724993100000|2024-08-30 04:45:00|2.38|1.18|2.38|1.18|2.39|1.19|2.37|1.17|0
1724993400000|2024-08-30 04:50:00|2.37|1.17|2.38|1.18|2.38|1.18|2.37|1.17|0
1724993700000|2024-08-30 04:55:00|2.39|1.19|2.38|1.18|2.39|1.19|2.38|1.18|0
1724994000000|2024-08-30 05:00:00|2.39|1.19|2.38|1.18|2.39|1.19|2.37|1.17|0
1724994300000|2024-08-30 05:05:00|2.37|1.17|2.39|1.19|2.39|1.19|2.37|1.17|0
1724994600000|2024-08-30 05:10:00|2.38|1.18|2.38|1.18|2.39|1.19|2.38|1.18|0
1724994900000|2024-08-30 05:15:00|2.39|1.19|2.39|1.19|2.39|1.19|2.38|1.18|0
1724995200000|2024-08-30 05:20:00|2.38|1.18|2.39|1.19|2.4|1.2|2.38|1.18|0
1724995500000|2024-08-30 05:25:00|2.4|1.2|2.39|1.19|2.4|1.2|2.38|1.18|0
1724995800000|2024-08-30 05:30:00|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1724996100000|2024-08-30 05:35:00|2.38|1.18|2.35|1.15|2.38|1.18|2.35|1.15|0
1724996400000|2024-08-30 05:40:00|2.36|1.16|2.34|1.14|2.36|1.16|2.34|1.14|0
1724996700000|2024-08-30 05:45:00|2.33|1.13|2.34|1.14|2.35|1.15|2.33|1.13|0
1724997000000|2024-08-30 05:50:00|2.35|1.15|2.34|1.14|2.35|1.15|2.34|1.14|0
1724997300000|2024-08-30 05:55:00|2.33|1.13|2.38|1.18|2.39|1.19|2.33|1.13|0
1724997600000|2024-08-30 06:00:00|2.37|1.17|2.35|1.15|2.38|1.18|2.35|1.15|0
1724997900000|2024-08-30 06:05:00|2.34|1.14|2.33|1.13|2.35|1.15|2.32|1.12|0
1724998200000|2024-08-30 06:10:00|2.32|1.12|2.32|1.12|2.34|1.14|2.32|1.12|0
1724998500000|2024-08-30 06:15:00|2.33|1.13|2.25|1.05|2.37|1.17|2.25|1.05|0
1724998800000|2024-08-30 06:20:00|2.26|1.06|2.25|1.05|2.26|1.06|2.25|1.05|0
1724999100000|2024-08-30 06:25:00|2.24|1.04|2.25|1.05|2.25|1.05|2.24|1.04|0
1724999400000|2024-08-30 06:30:00|2.24|1.04|2.24|1.04|2.25|1.05|2.24|1.04|0
1724999700000|2024-08-30 06:35:00|2.25|1.05|2.27|1.07|2.27|1.07|2.25|1.05|0
1725000000000|2024-08-30 06:40:00|2.26|1.06|2.25|1.05|2.27|1.07|2.25|1.05|0
1725000300000|2024-08-30 06:45:00|2.26|1.06|2.27|1.07|2.27|1.07|2.25|1.05|0
1725000600000|2024-08-30 06:50:00|2.28|1.08|2.26|1.06|2.28|1.08|2.26|1.06|0
1725000900000|2024-08-30 06:55:00|2.27|1.07|2.27|1.07|2.27|1.07|2.26|1.06|0
1725001200000|2024-08-30 07:00:00|2.26|1.06|2.27|1.07|2.27|1.07|2.25|1.05|0
1725001500000|2024-08-30 07:05:00|2.26|1.06|2.27|1.07|2.28|1.08|2.25|1.05|0
1725001800000|2024-08-30 07:10:00|2.28|1.08|2.27|1.07|2.29|1.09|2.27|1.07|0
1725002100000|2024-08-30 07:15:00|2.26|1.06|2.24|1.04|2.27|1.07|2.23|1.03|0
1725002400000|2024-08-30 07:20:00|2.23|1.03|2.24|1.04|2.25|1.05|2.23|1.03|0
1725002700000|2024-08-30 07:25:00|2.23|1.03|2.22|1.02|2.24|1.04|2.21|1.01|0
1725003000000|2024-08-30 07:30:00|2.21|1.01|2.18|0.98|2.21|1.01|2.18|0.98|0
1725003300000|2024-08-30 07:35:00|2.19|0.99|2.16|0.96|2.19|0.99|2.16|0.96|0
1725003600000|2024-08-30 07:40:00|2.17|0.97|2.13|0.93|2.17|0.97|2.13|0.93|0
1725003900000|2024-08-30 07:45:00|2.14|0.94|2.16|0.96|2.16|0.96|2.13|0.93|0
1725004200000|2024-08-30 07:50:00|2.17|0.97|2.16|0.96|2.18|0.98|2.15|0.95|0
1725004500000|2024-08-30 07:55:00|2.15|0.95|2.16|0.96|2.16|0.96|2.14|0.94|0
1725004800000|2024-08-30 08:00:00|2.15|0.95|2.16|0.96|2.16|0.96|2.14|0.94|0
1725005100000|2024-08-30 08:05:00|2.15|0.95|2.16|0.96|2.17|0.97|2.14|0.94|0
1725005400000|2024-08-30 08:10:00|2.15|0.95|2.15|0.95|2.16|0.96|2.14|0.94|0
1725005700000|2024-08-30 08:15:00|2.14|0.94|2.14|0.94|2.14|0.94|2.13|0.93|0
1725006000000|2024-08-30 08:20:00|2.15|0.95|2.19|0.99|2.19|0.99|2.14|0.94|0
1725006300000|2024-08-30 08:25:00|2.18|0.98|2.17|0.97|2.18|0.98|2.17|0.97|0
1725006600000|2024-08-30 08:30:00|2.18|0.98|2.17|0.97|2.19|0.99|2.17|0.97|0
1725006900000|2024-08-30 08:35:00|2.18|0.98|2.17|0.97|2.19|0.99|2.16|0.96|0
1725007200000|2024-08-30 08:40:00|2.18|0.98|2.17|0.97|2.18|0.98|2.16|0.96|0
1725007500000|2024-08-30 08:45:00|2.16|0.96|2.17|0.97|2.18|0.98|2.15|0.95|0
1725007800000|2024-08-30 08:50:00|2.16|0.96|2.18|0.98|2.19|0.99|2.16|0.96|0
1725008100000|2024-08-30 08:55:00|2.19|0.99|2.18|0.98|2.2|1|2.18|0.98|0
1725008400000|2024-08-30 09:00:00|2.19|0.99|2.17|0.97|2.19|0.99|2.17|0.97|0
1725008700000|2024-08-30 09:05:00|2.18|0.98|2.18|0.98|2.19|0.99|2.17|0.97|0
1725009000000|2024-08-30 09:10:00|2.17|0.97|2.16|0.96|2.17|0.97|2.16|0.96|0
1725009300000|2024-08-30 09:15:00|2.17|0.97|2.18|0.98|2.18|0.98|2.17|0.97|0
1725009600000|2024-08-30 09:20:00|2.17|0.97|2.19|0.99|2.19|0.99|2.17|0.97|0
1725009900000|2024-08-30 09:25:00|2.18|0.98|2.18|0.98|2.18|0.98|2.17|0.97|0
1725010200000|2024-08-30 09:30:00|2.19|0.99|2.19|0.99|2.2|1|2.18|0.98|0
1725010500000|2024-08-30 09:35:00|2.18|0.98|2.18|0.98|2.19|0.99|2.18|0.98|0
1725011100000|2024-08-30 09:45:00|2.17|0.97|2.17|0.97|2.18|0.98|2.17|0.97|0
1725011400000|2024-08-30 09:50:00|2.16|0.96|2.17|0.97|2.17|0.97|2.16|0.96|0
1725011700000|2024-08-30 09:55:00|2.16|0.96|2.15|0.95|2.17|0.97|2.15|0.95|0
1725012000000|2024-08-30 10:00:00|2.16|0.96|2.17|0.97|2.18|0.98|2.16|0.96|0
1725012300000|2024-08-30 10:05:00|2.16|0.96|2.17|0.97|2.17|0.97|2.16|0.96|0
1725012600000|2024-08-30 10:10:00|2.16|0.96|2.17|0.97|2.17|0.97|2.16|0.96|0
1725012900000|2024-08-30 10:15:00|2.18|0.98|2.18|0.98|2.18|0.98|2.17|0.97|0
1725013200000|2024-08-30 10:20:00|2.17|0.97|2.18|0.98|2.18|0.98|2.17|0.97|0
1725013500000|2024-08-30 10:25:00|2.19|0.99|2.18|0.98|2.19|0.99|2.18|0.98|0
1725013800000|2024-08-30 10:30:00|2.19|0.99|2.2|1|2.21|1.01|2.18|0.98|0
1725014100000|2024-08-30 10:35:00|2.21|1.01|2.21|1.01|2.22|1.02|2.2|1|0
1725014400000|2024-08-30 10:40:00|2.2|1|2.19|0.99|2.2|1|2.19|0.99|0
1725014700000|2024-08-30 10:45:00|2.18|0.98|2.18|0.98|2.19|0.99|2.17|0.97|0
1725015000000|2024-08-30 10:50:00|2.17|0.97|2.15|0.95|2.17|0.97|2.15|0.95|0
1725015300000|2024-08-30 10:55:00|2.14|0.94|2.11|0.91|2.15|0.95|2.11|0.91|0
1725015600000|2024-08-30 11:00:00|2.12|0.92|2.12|0.92|2.13|0.93|2.1|0.9|0
1725015900000|2024-08-30 11:05:00|2.13|0.93|2.13|0.93|2.14|0.94|2.12|0.92|0
1725016200000|2024-08-30 11:10:00|2.14|0.94|2.14|0.94|2.15|0.95|2.13|0.93|0
1725016500000|2024-08-30 11:15:00|2.13|0.93|2.12|0.92|2.13|0.93|2.11|0.91|0
1725016800000|2024-08-30 11:20:00|2.13|0.93|2.14|0.94|2.14|0.94|2.12|0.92|0
1725017100000|2024-08-30 11:25:00|2.13|0.93|2.13|0.93|2.14|0.94|2.12|0.92|0
1725017700000|2024-08-30 11:35:00|2.12|0.92|2.13|0.93|2.13|0.93|2.12|0.92|0
1725018000000|2024-08-30 11:40:00|2.14|0.94|2.18|0.98|2.18|0.98|2.14|0.94|0
1725018300000|2024-08-30 11:45:00|2.17|0.97|2.15|0.95|2.17|0.97|2.15|0.95|0
1725018600000|2024-08-30 11:50:00|2.16|0.96|2.14|0.94|2.16|0.96|2.14|0.94|0
1725018900000|2024-08-30 11:55:00|2.15|0.95|2.14|0.94|2.15|0.95|2.14|0.94|0
1725019200000|2024-08-30 12:00:00|2.13|0.93|2.11|0.91|2.13|0.93|2.11|0.91|0
1725019500000|2024-08-30 12:05:00|2.1|0.9|2.11|0.91|2.11|0.91|2.1|0.9|0
1725019800000|2024-08-30 12:10:00|2.1|0.9|2.1|0.9|2.11|0.91|2.09|0.89|0
1725020100000|2024-08-30 12:15:00|2.09|0.89|2.08|0.88|2.09|0.89|2.08|0.88|0
1725020400000|2024-08-30 12:20:00|2.07|0.87|2.11|0.91|2.11|0.91|2.07|0.87|0
1725020700000|2024-08-30 12:25:00|2.1|0.9|2.1|0.9|2.1|0.9|2.09|0.89|0
1725021000000|2024-08-30 12:30:00|2.08|0.88|2.15|0.95|2.15|0.95|2.07|0.87|0
1725021300000|2024-08-30 12:35:00|2.14|0.94|2.14|0.94|2.2|1|2.14|0.94|0
1725021600000|2024-08-30 12:40:00|2.15|0.95|2.14|0.94|2.15|0.95|2.1|0.9|0
1725021900000|2024-08-30 12:45:00|2.15|0.95|2.17|0.97|2.19|0.99|2.15|0.95|0
1725022200000|2024-08-30 12:50:00|2.18|0.98|2.14|0.94|2.2|1|2.12|0.92|0
1725022500000|2024-08-30 12:55:00|2.15|0.95|2.14|0.94|2.16|0.96|2.13|0.93|0
1725022800000|2024-08-30 13:00:00|2.15|0.95|2.16|0.96|2.16|0.96|2.13|0.93|0
1725023100000|2024-08-30 13:05:00|2.15|0.95|2.12|0.92|2.16|0.96|2.12|0.92|0
1725023400000|2024-08-30 13:10:00|2.11|0.91|2.12|0.92|2.13|0.93|2.1|0.9|0
1725023700000|2024-08-30 13:15:00|2.11|0.91|2.09|0.89|2.11|0.91|2.09|0.89|0
1725024000000|2024-08-30 13:20:00|2.08|0.88|2.1|0.9|2.1|0.9|2.08|0.88|0
1725024300000|2024-08-30 13:25:00|2.09|0.89|2.11|0.91|2.12|0.92|2.07|0.87|0
1725024600000|2024-08-30 13:30:00|2.1|0.9|2.05|0.85|2.12|0.92|2.04|0.84|0
1725024900000|2024-08-30 13:35:00|2.06|0.86|2.03|0.83|2.08|0.88|2.01|0.81|0
1725025200000|2024-08-30 13:40:00|2.02|0.82|2.02|0.82|2.03|0.83|1.99|0.79|0
1725025500000|2024-08-30 13:45:00|2|0.8|2.06|0.86|2.11|0.91|2|0.8|0
1725025800000|2024-08-30 13:50:00|2.05|0.85|1.99|0.79|2.11|0.91|1.97|0.77|0
1725026100000|2024-08-30 13:55:00|2|0.8|1.98|0.78|2.03|0.83|1.97|0.77|0
1725026400000|2024-08-30 14:00:00|1.97|0.77|1.95|0.75|1.97|0.77|1.93|0.73|0
1725026700000|2024-08-30 14:05:00|1.98|0.78|1.98|0.78|2|0.8|1.95|0.75|0
1725027000000|2024-08-30 14:10:00|1.99|0.79|1.98|0.78|1.99|0.79|1.94|0.74|0
1725027300000|2024-08-30 14:15:00|1.99|0.79|1.97|0.77|2.01|0.81|1.96|0.76|0
1725027600000|2024-08-30 14:20:00|1.98|0.78|2.02|0.82|2.04|0.84|1.98|0.78|0
1725027900000|2024-08-30 14:25:00|2.01|0.81|2.02|0.82|2.07|0.87|2|0.8|0
1725028200000|2024-08-30 14:30:00|2.01|0.81|2.01|0.81|2.02|0.82|1.99|0.79|0
1725028500000|2024-08-30 14:35:00|2|0.8|1.98|0.78|2.01|0.81|1.96|0.76|0
1725028800000|2024-08-30 14:40:00|1.97|0.77|2.03|0.83|2.05|0.85|1.93|0.73|0
1725029100000|2024-08-30 14:45:00|2.04|0.84|1.96|0.76|2.06|0.86|1.96|0.76|0
1725029400000|2024-08-30 14:50:00|1.95|0.75|2.03|0.83|2.03|0.83|1.95|0.75|0
1725029700000|2024-08-30 14:55:00|2.04|0.84|2.14|0.94|2.14|0.94|2.01|0.81|0
1725030000000|2024-08-30 15:00:00|2.16|0.96|2.1|0.9|2.18|0.98|2.09|0.89|0
1725030300000|2024-08-30 15:05:00|2.09|0.89|2.11|0.91|2.13|0.93|2.09|0.89|0
1725030600000|2024-08-30 15:10:00|2.1|0.9|2.12|0.92|2.14|0.94|2.1|0.9|0
1725030900000|2024-08-30 15:15:00|2.11|0.91|2.17|0.97|2.19|0.99|2.11|0.91|0
1725031200000|2024-08-30 15:20:00|2.18|0.98|2.15|0.95|2.22|1.02|1.99|0.79|0
1725031500000|2024-08-30 15:25:00|2.16|0.96|2.15|0.95|2.16|0.96|2.13|0.93|0
1725031800000|2024-08-30 15:30:00|2.14|0.94|2.21|1.01|2.28|1.08|2.14|0.94|0
1725032100000|2024-08-30 15:35:00|2.2|1|2.2|1|2.22|1.02|2.17|0.97|0
1725032400000|2024-08-30 15:40:00|2.19|0.99|2.19|0.99|2.2|1|2.17|0.97|0
1725032700000|2024-08-30 15:45:00|2.18|0.98|2.2|1|2.21|1.01|2.16|0.96|0
1725033000000|2024-08-30 15:50:00|2.19|0.99|2.14|0.94|2.2|1|2.14|0.94|0
1725033300000|2024-08-30 15:55:00|2.15|0.95|2.15|0.95|2.19|0.99|2.13|0.93|0
1725033600000|2024-08-30 16:00:00|2.16|0.96|2.16|0.96|2.25|1.05|2.16|0.96|0
1725033900000|2024-08-30 16:05:00|2.15|0.95|2.12|0.92|2.15|0.95|2.11|0.91|0
1725034200000|2024-08-30 16:10:00|2.13|0.93|2.13|0.93|2.15|0.95|2.1|0.9|0
1725034500000|2024-08-30 16:15:00|2.14|0.94|2.17|0.97|2.18|0.98|2.12|0.92|0
1725034800000|2024-08-30 16:20:00|2.18|0.98|2.18|0.98|2.19|0.99|2.16|0.96|0
1725035100000|2024-08-30 16:25:00|2.19|0.99|2.26|1.06|2.28|1.08|2.17|0.97|0
1725035400000|2024-08-30 16:30:00|2.27|1.07|2.41|1.21|2.44|1.24|2.19|0.99|0
1725035700000|2024-08-30 16:35:00|2.42|1.22|2.38|1.18|2.47|1.27|2.37|1.17|0
1725036000000|2024-08-30 16:40:00|2.39|1.19|2.6|1.4|2.65|1.45|2.38|1.18|0
1725036300000|2024-08-30 16:45:00|2.61|1.41|2.97|2.17|3.03|2.23|2.39|1.39|0
1725036600000|2024-08-30 16:50:00|2.96|2.16|2.85|2.05|2.96|2.16|2.74|1.94|0
1725036900000|2024-08-30 16:55:00|2.84|2.04|2.8|2|2.86|2.06|2.77|1.97|0
1725037200000|2024-08-30 17:00:00|2.79|1.99|2.72|1.92|2.81|2.01|2.69|1.89|0
1725037500000|2024-08-30 17:05:00|2.74|1.94|2.79|1.99|2.86|2.06|2.67|1.87|0
1725037800000|2024-08-30 17:10:00|2.78|1.98|2.75|1.95|2.8|2|2.75|1.95|0
1725038100000|2024-08-30 17:15:00|2.76|1.96|2.83|2.03|2.85|2.05|2.74|1.94|0
1725038400000|2024-08-30 17:20:00|2.84|2.04|2.87|2.07|2.89|2.09|2.8|2|0
1725038700000|2024-08-30 17:25:00|2.86|2.06|2.84|2.04|2.86|2.06|2.81|2.01|0
1725039000000|2024-08-30 17:30:00|2.83|2.03|2.83|2.03|2.85|2.05|2.79|1.99|0
1725039300000|2024-08-30 17:35:00|2.82|2.02|2.82|2.02|2.83|2.03|2.78|1.98|0
1725039600000|2024-08-30 17:40:00|2.83|2.03|2.81|2.01|2.83|2.03|2.78|1.98|0
1725039900000|2024-08-30 17:45:00|2.82|2.02|2.69|1.89|2.83|2.03|2.66|1.86|0
1725040200000|2024-08-30 17:50:00|2.68|1.88|2.65|1.85|2.7|1.9|2.65|1.85|0
1725040500000|2024-08-30 17:55:00|2.64|1.84|2.71|1.91|2.73|1.93|2.64|1.84|0
1725040800000|2024-08-30 18:00:00|2.72|1.92|2.69|1.89|2.74|1.94|2.67|1.87|0
1725041100000|2024-08-30 18:05:00|2.7|1.9|2.63|1.83|2.7|1.9|2.63|1.83|0
1725041400000|2024-08-30 18:10:00|2.64|1.84|2.62|1.82|2.65|1.85|2.6|1.8|0
1725041700000|2024-08-30 18:15:00|2.61|1.81|2.6|1.8|2.62|1.82|2.59|1.79|0
1725042000000|2024-08-30 18:20:00|2.61|1.81|2.6|1.8|2.61|1.81|2.57|1.77|0
1725042300000|2024-08-30 18:25:00|2.59|1.79|2.59|1.79|2.6|1.8|2.53|1.73|0
1725042600000|2024-08-30 18:30:00|2.58|1.78|2.56|1.76|2.59|1.79|2.55|1.75|0
1725042900000|2024-08-30 18:35:00|2.55|1.75|2.51|1.71|2.56|1.76|2.5|1.7|0
1725043200000|2024-08-30 18:40:00|2.5|1.7|2.5|1.7|2.52|1.72|2.47|1.67|0
1725043500000|2024-08-30 18:45:00|2.49|1.69|2.47|1.67|2.51|1.71|2.47|1.67|0
1725043800000|2024-08-30 18:50:00|2.46|1.66|2.45|1.65|2.47|1.67|2.41|1.61|0
1725044100000|2024-08-30 18:55:00|2.46|1.66|2.44|1.64|2.47|1.67|2.44|1.64|0
1725044400000|2024-08-30 19:00:00|2.45|1.65|2.45|1.65|2.45|1.65|2.42|1.62|0
1725044700000|2024-08-30 19:05:00|2.46|1.66|2.43|1.63|2.46|1.66|2.41|1.61|0
1725045000000|2024-08-30 19:10:00|2.44|1.64|2.46|1.66|2.5|1.7|2.42|1.62|0
1725045300000|2024-08-30 19:15:00|2.47|1.67|2.43|1.63|2.47|1.67|2.42|1.62|0
1725045600000|2024-08-30 19:20:00|2.42|1.62|2.34|1.54|2.42|1.62|2.32|1.52|0
1725045900000|2024-08-30 19:25:00|2.35|1.55|2.34|1.54|2.67|1.87|2.28|1.48|0
1725046200000|2024-08-30 19:30:00|2.32|1.52|2.4|1.6|2.41|1.61|2.32|1.52|0
1725046500000|2024-08-30 19:35:00|2.39|1.59|2.34|1.54|2.39|1.59|2.34|1.54|0
1725046800000|2024-08-30 19:40:00|2.35|1.55|2.36|1.56|2.37|1.57|2.31|1.51|0
1725047100000|2024-08-30 19:45:00|2.35|1.55|2.32|1.52|2.37|1.57|2.32|1.52|0
1725047400000|2024-08-30 19:50:00|2.28|1.48|2.15|1.35|2.28|1.48|2.12|1.32|0
1725047700000|2024-08-30 19:55:00|2.14|1.34|2.12|1.32|2.14|1.34|2.06|1.26|0
1725048000000|2024-08-30 20:00:00|2.13|1.33|2.15|1.35|2.19|1.39|2.1|1.3|0
1725048300000|2024-08-30 20:05:00|2.14|1.34|2.14|1.34|2.15|1.35|2.12|1.32|0
1725048600000|2024-08-30 20:10:00|2.15|1.35|2.18|1.38|2.18|1.38|2.15|1.35|0
1725237300000|2024-09-02 00:35:00|2.15|1.35|2.15|1.35|2.15|1.35|2.14|1.34|0
1725237600000|2024-09-02 00:40:00|2.14|1.34|2.14|1.34|2.15|1.35|2.14|1.34|0
1725237900000|2024-09-02 00:45:00|2.13|1.33|2.13|1.33|2.14|1.34|2.13|1.33|0
1725238200000|2024-09-02 00:50:00|2.12|1.32|2.12|1.32|2.13|1.33|2.12|1.32|0
1725238500000|2024-09-02 00:55:00|2.11|1.31|2.13|1.33|2.13|1.33|2.11|1.31|0
1725238800000|2024-09-02 01:00:00|2.12|1.32|2.12|1.32|2.13|1.33|2.11|1.31|0
1725239100000|2024-09-02 01:05:00|2.13|1.33|2.1|1.3|2.13|1.33|2.1|1.3|0
1725239400000|2024-09-02 01:10:00|2.11|1.31|2.1|1.3|2.11|1.31|2.1|1.3|0
1725240000000|2024-09-02 01:20:00|2.09|1.29|2.09|1.29|2.1|1.3|2.09|1.29|0
1725240300000|2024-09-02 01:25:00|2.08|1.28|2.09|1.29|2.09|1.29|2.08|1.28|0
1725240600000|2024-09-02 01:30:00|2.08|1.28|2.09|1.29|2.09|1.29|2.08|1.28|0
1725240900000|2024-09-02 01:35:00|2.08|1.28|2.08|1.28|2.08|1.28|2.08|1.28|0
1725241200000|2024-09-02 01:40:00|2.09|1.29|2.09|1.29|2.09|1.29|2.08|1.28|0
1725241500000|2024-09-02 01:45:00|2.08|1.28|2.08|1.28|2.09|1.29|2.08|1.28|0
1725241800000|2024-09-02 01:50:00|2.09|1.29|2.09|1.29|2.09|1.29|2.09|1.29|0
1725242100000|2024-09-02 01:55:00|2.08|1.28|2.08|1.28|2.08|1.28|2.08|1.28|0
1725242400000|2024-09-02 02:00:00|2.09|1.29|2.11|1.31|2.12|1.32|2.09|1.29|0
1725242700000|2024-09-02 02:05:00|2.12|1.32|2.11|1.31|2.12|1.32|2.11|1.31|0
1725243000000|2024-09-02 02:10:00|2.12|1.32|2.13|1.33|2.13|1.33|2.12|1.32|0
1725243300000|2024-09-02 02:15:00|2.14|1.34|2.14|1.34|2.14|1.34|2.13|1.33|0
1725243600000|2024-09-02 02:20:00|2.15|1.35|2.14|1.34|2.15|1.35|2.14|1.34|0
1725244500000|2024-09-02 02:35:00|2.13|1.33|2.13|1.33|2.13|1.33|2.13|1.33|0
1725244800000|2024-09-02 02:40:00|2.12|1.32|2.12|1.32|2.13|1.33|2.12|1.32|0
1725245100000|2024-09-02 02:45:00|2.11|1.31|2.13|1.33|2.13|1.33|2.11|1.31|0
1725245400000|2024-09-02 02:50:00|2.14|1.34|2.13|1.33|2.14|1.34|2.12|1.32|0
1725245700000|2024-09-02 02:55:00|2.12|1.32|2.12|1.32|2.13|1.33|2.12|1.32|0
1725246000000|2024-09-02 03:00:00|2.13|1.33|2.12|1.32|2.14|1.34|2.12|1.32|0
1725246300000|2024-09-02 03:05:00|2.13|1.33|2.12|1.32|2.13|1.33|2.12|1.32|0
1725246600000|2024-09-02 03:10:00|2.13|1.33|2.12|1.32|2.13|1.33|2.12|1.32|0
1725246900000|2024-09-02 03:15:00|2.13|1.33|2.13|1.33|2.13|1.33|2.12|1.32|0
1725247200000|2024-09-02 03:20:00|2.12|1.32|2.13|1.33|2.13|1.33|2.12|1.32|0
1725247500000|2024-09-02 03:25:00|2.12|1.32|2.12|1.32|2.12|1.32|2.11|1.31|0
1725247800000|2024-09-02 03:30:00|2.13|1.33|2.13|1.33|2.13|1.33|2.12|1.32|0
1725248100000|2024-09-02 03:35:00|2.14|1.34|2.14|1.34|2.15|1.35|2.14|1.34|0
1725248400000|2024-09-02 03:40:00|2.15|1.35|2.14|1.34|2.16|1.36|2.14|1.34|0
1725248700000|2024-09-02 03:45:00|2.13|1.33|2.12|1.32|2.14|1.34|2.12|1.32|0
1725249000000|2024-09-02 03:50:00|2.13|1.33|2.13|1.33|2.13|1.33|2.12|1.32|0
1725249300000|2024-09-02 03:55:00|2.12|1.32|2.12|1.32|2.13|1.33|2.12|1.32|0
1725249600000|2024-09-02 04:00:00|2.13|1.33|2.13|1.33|2.13|1.33|2.12|1.32|0
1725249900000|2024-09-02 04:05:00|2.12|1.32|2.13|1.33|2.13|1.33|2.12|1.32|0
1725250200000|2024-09-02 04:10:00|2.14|1.34|2.15|1.35|2.17|1.37|2.14|1.34|0
1725250500000|2024-09-02 04:15:00|2.16|1.36|2.13|1.33|2.16|1.36|2.13|1.33|0
1725250800000|2024-09-02 04:20:00|2.14|1.34|2.14|1.34|2.14|1.34|2.13|1.33|0
1725251100000|2024-09-02 04:25:00|2.13|1.33|2.13|1.33|2.14|1.34|2.13|1.33|0
1725251400000|2024-09-02 04:30:00|2.12|1.32|2.13|1.33|2.13|1.33|2.12|1.32|0
1725252600000|2024-09-02 04:50:00|2.12|1.32|2.12|1.32|2.13|1.33|2.12|1.32|0
1725252900000|2024-09-02 04:55:00|2.13|1.33|2.11|1.31|2.13|1.33|2.11|1.31|0
1725253200000|2024-09-02 05:00:00|2.1|1.3|2.1|1.3|2.1|1.3|2.1|1.3|0
1725253500000|2024-09-02 05:05:00|2.11|1.31|2.1|1.3|2.11|1.31|2.1|1.3|0
1725253800000|2024-09-02 05:10:00|2.11|1.31|2.11|1.31|2.11|1.31|2.11|1.31|0
1725254100000|2024-09-02 05:15:00|2.1|1.3|2.11|1.31|2.11|1.31|2.1|1.3|0
1725254400000|2024-09-02 05:20:00|2.1|1.3|2.09|1.29|2.1|1.3|2.09|1.29|0
1725254700000|2024-09-02 05:25:00|2.08|1.28|2.08|1.28|2.09|1.29|2.08|1.28|0
1725255000000|2024-09-02 05:30:00|2.07|1.27|2.08|1.28|2.08|1.28|2.07|1.27|0
1725255300000|2024-09-02 05:35:00|2.07|1.27|2.06|1.26|2.07|1.27|2.06|1.26|0
1725255600000|2024-09-02 05:40:00|2.07|1.27|2.07|1.27|2.07|1.27|2.06|1.26|0
1725255900000|2024-09-02 05:45:00|2.06|1.26|2.07|1.27|2.07|1.27|2.06|1.26|0
1725256200000|2024-09-02 05:50:00|2.08|1.28|2.07|1.27|2.08|1.28|2.07|1.27|0
1725256500000|2024-09-02 05:55:00|2.08|1.28|2.09|1.29|2.09|1.29|2.07|1.27|0
1725256800000|2024-09-02 06:00:00|2.1|1.3|2.08|1.28|2.1|1.3|2.08|1.28|0
1725257100000|2024-09-02 06:05:00|2.09|1.29|2.1|1.3|2.1|1.3|2.09|1.29|0
1725257400000|2024-09-02 06:10:00|2.11|1.31|2.12|1.32|2.13|1.33|2.11|1.31|0
1725257700000|2024-09-02 06:15:00|2.11|1.31|2.1|1.3|2.12|1.32|2.09|1.29|0
1725258000000|2024-09-02 06:20:00|2.11|1.31|2.1|1.3|2.11|1.31|2.1|1.3|0
1725258300000|2024-09-02 06:25:00|2.11|1.31|2.1|1.3|2.11|1.31|2.1|1.3|0
1725258600000|2024-09-02 06:30:00|2.11|1.31|2.12|1.32|2.12|1.32|2.11|1.31|0
1725258900000|2024-09-02 06:35:00|2.11|1.31|2.1|1.3|2.12|1.32|2.1|1.3|0
1725259200000|2024-09-02 06:40:00|2.11|1.31|2.1|1.3|2.12|1.32|2.1|1.3|0
1725259500000|2024-09-02 06:45:00|2.11|1.31|2.11|1.31|2.13|1.33|2.11|1.31|0
1725259800000|2024-09-02 06:50:00|2.12|1.32|2.1|1.3|2.12|1.32|2.1|1.3|0
1725260100000|2024-09-02 06:55:00|2.11|1.31|2.12|1.32|2.12|1.32|2.1|1.3|0
1725260400000|2024-09-02 07:00:00|2.11|1.31|2.12|1.32|2.14|1.34|2.11|1.31|0
1725260700000|2024-09-02 07:05:00|2.11|1.31|2.14|1.34|2.15|1.35|2.11|1.31|0
1725261000000|2024-09-02 07:10:00|2.15|1.35|2.16|1.36|2.17|1.37|2.15|1.35|0
1725261300000|2024-09-02 07:15:00|2.17|1.37|2.21|1.41|2.21|1.41|2.16|1.36|0
1725261600000|2024-09-02 07:20:00|2.22|1.42|2.22|1.42|2.23|1.43|2.2|1.4|0
1725261900000|2024-09-02 07:25:00|2.21|1.41|2.23|1.43|2.24|1.44|2.21|1.41|0
1725262200000|2024-09-02 07:30:00|2.24|1.44|2.2|1.4|2.24|1.44|2.2|1.4|0
1725262500000|2024-09-02 07:35:00|2.21|1.41|2.22|1.42|2.23|1.43|2.2|1.4|0
1725262800000|2024-09-02 07:40:00|2.21|1.41|2.2|1.4|2.22|1.42|2.2|1.4|0
1725263100000|2024-09-02 07:45:00|2.19|1.39|2.19|1.39|2.19|1.39|2.18|1.38|0
1725263400000|2024-09-02 07:50:00|2.18|1.38|2.16|1.36|2.18|1.38|2.15|1.35|0
1725263700000|2024-09-02 07:55:00|2.15|1.35|2.16|1.36|2.16|1.36|2.15|1.35|0
1725264000000|2024-09-02 08:00:00|2.15|1.35|2.15|1.35|2.16|1.36|2.13|1.33|0
1725264300000|2024-09-02 08:05:00|2.16|1.36|2.13|1.33|2.16|1.36|2.13|1.33|0
1725264600000|2024-09-02 08:10:00|2.14|1.34|2.13|1.33|2.15|1.35|2.13|1.33|0
1725264900000|2024-09-02 08:15:00|2.14|1.34|2.11|1.31|2.14|1.34|2.1|1.3|0
1725265200000|2024-09-02 08:20:00|2.12|1.32|2.09|1.29|2.12|1.32|2.09|1.29|0
1725265500000|2024-09-02 08:25:00|2.1|1.3|2.1|1.3|2.1|1.3|2.09|1.29|0
1725265800000|2024-09-02 08:30:00|2.09|1.29|2.07|1.27|2.09|1.29|2.07|1.27|0
1725266100000|2024-09-02 08:35:00|2.08|1.28|2.15|1.35|2.18|1.38|2.06|1.26|0
1725266400000|2024-09-02 08:40:00|2.13|1.33|2.13|1.33|2.13|1.33|2.11|1.31|0
1725266700000|2024-09-02 08:45:00|2.14|1.34|2.12|1.32|2.14|1.34|2.11|1.31|0
1725267000000|2024-09-02 08:50:00|2.13|1.33|2.13|1.33|2.14|1.34|2.13|1.33|0
1725267300000|2024-09-02 08:55:00|2.12|1.32|2.14|1.34|2.14|1.34|2.12|1.32|0
1725267600000|2024-09-02 09:00:00|2.13|1.33|2.14|1.34|2.15|1.35|2.13|1.33|0
1725267900000|2024-09-02 09:05:00|2.15|1.35|2.14|1.34|2.15|1.35|2.13|1.33|0
1725268200000|2024-09-02 09:10:00|2.13|1.33|2.14|1.34|2.15|1.35|2.13|1.33|0
1725268500000|2024-09-02 09:15:00|2.13|1.33|2.12|1.32|2.14|1.34|2.12|1.32|0
1725268800000|2024-09-02 09:20:00|2.11|1.31|2.12|1.32|2.12|1.32|2.11|1.31|0
1725269100000|2024-09-02 09:25:00|2.11|1.31|2.11|1.31|2.12|1.32|2.1|1.3|0
1725269400000|2024-09-02 09:30:00|2.12|1.32|2.11|1.31|2.12|1.32|2.1|1.3|0
1725269700000|2024-09-02 09:35:00|2.1|1.3|2.09|1.29|2.11|1.31|2.09|1.29|0
1725270000000|2024-09-02 09:40:00|2.08|1.28|2.09|1.29|2.09|1.29|2.08|1.28|0
1725270300000|2024-09-02 09:45:00|2.08|1.28|2.09|1.29|2.09|1.29|2.08|1.28|0
1725270600000|2024-09-02 09:50:00|2.1|1.3|2.09|1.29|2.1|1.3|2.09|1.29|0
1725270900000|2024-09-02 09:55:00|2.1|1.3|2.1|1.3|2.1|1.3|2.09|1.29|0
1725271200000|2024-09-02 10:00:00|2.09|1.29|2.1|1.3|2.11|1.31|2.09|1.29|0
1725271500000|2024-09-02 10:05:00|1.94|1.14|2.59|1.79|2.61|1.81|1.94|1.14|0
1725271800000|2024-09-02 10:10:00|2.6|1.8|2.61|1.81|2.61|1.81|2.59|1.79|0
1725272100000|2024-09-02 10:15:00|2.6|1.8|2.61|1.81|2.61|1.81|2.6|1.8|0
1725272400000|2024-09-02 10:20:00|2.6|1.8|2.58|1.78|2.6|1.8|2.58|1.78|0
1725272700000|2024-09-02 10:25:00|2.59|1.79|2.58|1.78|2.6|1.8|2.58|1.78|0
1725273000000|2024-09-02 10:30:00|2.59|1.79|2.58|1.78|2.59|1.79|2.58|1.78|0
1725273300000|2024-09-02 10:35:00|2.59|1.79|2.58|1.78|2.6|1.8|2.58|1.78|0
1725273600000|2024-09-02 10:40:00|2.59|1.79|2.57|1.77|2.59|1.79|2.57|1.77|0
1725273900000|2024-09-02 10:45:00|2.56|1.76|2.58|1.78|2.58|1.78|2.56|1.76|0
1725274200000|2024-09-02 10:50:00|2.59|1.79|2.58|1.78|2.59|1.79|2.57|1.77|0
1725274500000|2024-09-02 10:55:00|2.57|1.77|2.57|1.77|2.58|1.78|2.57|1.77|0
1725274800000|2024-09-02 11:00:00|2.56|1.76|2.56|1.76|2.57|1.77|2.56|1.76|0
1725275100000|2024-09-02 11:05:00|2.57|1.77|2.58|1.78|2.58|1.78|2.56|1.76|0
1725275400000|2024-09-02 11:10:00|2.59|1.79|2.58|1.78|2.59|1.79|2.58|1.78|0
1725275700000|2024-09-02 11:15:00|2.57|1.77|2.58|1.78|2.59|1.79|2.57|1.77|0
1725276000000|2024-09-02 11:20:00|2.57|1.77|2.58|1.78|2.59|1.79|2.57|1.77|0
1725276300000|2024-09-02 11:25:00|2.57|1.77|2.58|1.78|2.58|1.78|2.57|1.77|0
1725276600000|2024-09-02 11:30:00|2.57|1.77|2.56|1.76|2.57|1.77|2.56|1.76|0
1725276900000|2024-09-02 11:35:00|2.57|1.77|2.57|1.77|2.58|1.78|2.55|1.75|0
1725277200000|2024-09-02 11:40:00|2.58|1.78|2.56|1.76|2.58|1.78|2.56|1.76|0
1725277500000|2024-09-02 11:45:00|2.57|1.77|2.55|1.75|2.57|1.77|2.55|1.75|0
1725277800000|2024-09-02 11:50:00|2.56|1.76|2.54|1.74|2.56|1.76|2.53|1.73|0
1725278400000|2024-09-02 12:00:00|2.53|1.73|2.51|1.71|2.53|1.73|2.51|1.71|0
1725278700000|2024-09-02 12:05:00|2.52|1.72|2.52|1.72|2.52|1.72|2.51|1.71|0
1725279000000|2024-09-02 12:10:00|2.51|1.71|2.51|1.71|2.52|1.72|2.51|1.71|0
1725279300000|2024-09-02 12:15:00|2.5|1.7|2.5|1.7|2.51|1.71|2.5|1.7|0
1725279600000|2024-09-02 12:20:00|2.49|1.69|2.51|1.71|2.51|1.71|2.49|1.69|0
1725279900000|2024-09-02 12:25:00|2.5|1.7|2.49|1.69|2.5|1.7|2.49|1.69|0
1725280200000|2024-09-02 12:30:00|2.5|1.7|2.5|1.7|2.5|1.7|2.5|1.7|0
1725280500000|2024-09-02 12:35:00|2.51|1.71|2.5|1.7|2.51|1.71|2.5|1.7|0
1725280800000|2024-09-02 12:40:00|2.51|1.71|2.51|1.71|2.51|1.71|2.5|1.7|0
1725281100000|2024-09-02 12:45:00|2.52|1.72|2.49|1.69|2.52|1.72|2.49|1.69|0
1725281400000|2024-09-02 12:50:00|2.48|1.68|2.49|1.69|2.49|1.69|2.48|1.68|0
1725282000000|2024-09-02 13:00:00|2.48|1.68|2.48|1.68|2.48|1.68|2.47|1.67|0
1725282300000|2024-09-02 13:05:00|2.49|1.69|2.48|1.68|2.49|1.69|2.48|1.68|0
1725282600000|2024-09-02 13:10:00|2.49|1.69|2.48|1.68|2.49|1.69|2.48|1.68|0
1725282900000|2024-09-02 13:15:00|2.47|1.67|2.48|1.68|2.48|1.68|2.47|1.67|0
1725283200000|2024-09-02 13:20:00|2.47|1.67|2.47|1.67|2.48|1.68|2.45|1.65|0
1725283500000|2024-09-02 13:25:00|2.48|1.68|2.48|1.68|2.49|1.69|2.48|1.68|0
1725283800000|2024-09-02 13:30:00|2.49|1.69|2.49|1.69|2.49|1.69|2.47|1.67|0
1725284100000|2024-09-02 13:35:00|2.5|1.7|2.47|1.67|2.5|1.7|2.47|1.67|0
1725284400000|2024-09-02 13:40:00|2.46|1.66|2.44|1.64|2.47|1.67|2.44|1.64|0
1725284700000|2024-09-02 13:45:00|2.43|1.63|2.45|1.65|2.46|1.66|2.43|1.63|0
1725285000000|2024-09-02 13:50:00|2.44|1.64|2.49|1.69|2.57|1.77|2.44|1.64|0
1725285300000|2024-09-02 13:55:00|2.48|1.68|2.51|1.71|2.51|1.71|2.48|1.68|0
1725285600000|2024-09-02 14:00:00|2.5|1.7|2.52|1.72|2.52|1.72|2.5|1.7|0
1725285900000|2024-09-02 14:05:00|2.53|1.73|2.53|1.73|2.54|1.74|2.52|1.72|0
1725286200000|2024-09-02 14:10:00|2.54|1.74|2.55|1.75|2.55|1.75|2.53|1.73|0
1725286500000|2024-09-02 14:15:00|2.54|1.74|2.56|1.76|2.56|1.76|2.54|1.74|0
1725286800000|2024-09-02 14:20:00|2.55|1.75|2.55|1.75|2.57|1.77|2.54|1.74|0
1725287100000|2024-09-02 14:25:00|2.54|1.74|2.52|1.72|2.54|1.74|2.52|1.72|0
1725287400000|2024-09-02 14:30:00|2.51|1.71|2.46|1.66|2.52|1.72|2.45|1.65|0
1725287700000|2024-09-02 14:35:00|2.45|1.65|2.4|1.6|2.46|1.66|2.4|1.6|0
1725288000000|2024-09-02 14:40:00|2.41|1.61|2.39|1.59|2.42|1.62|2.39|1.59|0
1725288300000|2024-09-02 14:45:00|2.38|1.58|2.4|1.6|2.4|1.6|2.38|1.58|0
1725288600000|2024-09-02 14:50:00|2.39|1.59|2.38|1.58|2.39|1.59|2.38|1.58|0
1725288900000|2024-09-02 14:55:00|2.39|1.59|2.39|1.59|2.4|1.6|2.38|1.58|0
1725289200000|2024-09-02 15:00:00|2.38|1.58|2.4|1.6|2.41|1.61|2.38|1.58|0
1725289500000|2024-09-02 15:05:00|2.39|1.59|2.38|1.58|2.39|1.59|2.38|1.58|0
1725289800000|2024-09-02 15:10:00|2.37|1.57|2.38|1.58|2.38|1.58|2.36|1.56|0
1725290100000|2024-09-02 15:15:00|2.37|1.57|2.37|1.57|2.38|1.58|2.37|1.57|0
1725290400000|2024-09-02 15:20:00|2.38|1.58|2.4|1.6|2.4|1.6|2.38|1.58|0
1725290700000|2024-09-02 15:25:00|2.41|1.61|2.43|1.63|2.43|1.63|2.4|1.6|0
1725291000000|2024-09-02 15:30:00|2.42|1.62|2.42|1.62|2.43|1.63|2.41|1.61|0
1725291300000|2024-09-02 15:35:00|2.41|1.61|2.41|1.61|2.42|1.62|2.41|1.61|0
1725291600000|2024-09-02 15:40:00|2.42|1.62|2.4|1.6|2.42|1.62|2.4|1.6|0
1725291900000|2024-09-02 15:45:00|2.41|1.61|2.4|1.6|2.41|1.61|2.4|1.6|0
1725292200000|2024-09-02 15:50:00|2.39|1.59|2.39|1.59|2.39|1.59|2.38|1.58|0
1725292500000|2024-09-02 15:55:00|2.38|1.58|2.39|1.59|2.39|1.59|2.38|1.58|0
1725292800000|2024-09-02 16:00:00|2.38|1.58|2.39|1.59|2.39|1.59|2.38|1.58|0
1725293100000|2024-09-02 16:05:00|2.4|1.6|2.39|1.59|2.4|1.6|2.39|1.59|0
1725293400000|2024-09-02 16:10:00|2.38|1.58|2.37|1.57|2.39|1.59|2.37|1.57|0
1725293700000|2024-09-02 16:15:00|2.38|1.58|2.39|1.59|2.39|1.59|2.37|1.57|0
1725294300000|2024-09-02 16:25:00|2.4|1.6|2.4|1.6|2.4|1.6|2.39|1.59|0
1725294600000|2024-09-02 16:30:00|2.39|1.59|2.39|1.59|2.4|1.6|2.39|1.59|0
1725294900000|2024-09-02 16:35:00|2.38|1.58|2.38|1.58|2.38|1.58|2.38|1.58|0
1725295200000|2024-09-02 16:40:00|2.37|1.57|2.38|1.58|2.38|1.58|2.37|1.57|0
1725295500000|2024-09-02 16:45:00|2.37|1.57|2.39|1.59|2.39|1.59|2.37|1.57|0
1725295800000|2024-09-02 16:50:00|2.4|1.6|2.41|1.61|2.43|1.63|2.4|1.6|0
1725296100000|2024-09-02 16:55:00|2.42|1.62|2.36|1.56|2.42|1.62|2.35|1.55|0
1725296400000|2024-09-02 17:00:00|2.35|1.55|2.35|1.55|2.35|1.55|2.35|1.55|0
1725297900000|2024-09-02 17:25:00|2.34|1.54|2.34|1.54|2.34|1.54|2.34|1.54|0
1725300000000|2024-09-02 18:00:00|2.33|1.53|2.33|1.53|2.33|1.53|2.33|1.53|0
1725302400000|2024-09-02 18:40:00|2.32|1.52|2.32|1.52|2.32|1.52|2.32|1.52|0
1725304500000|2024-09-02 19:15:00|2.31|1.51|2.31|1.51|2.31|1.51|2.31|1.51|0
1725306600000|2024-09-02 19:50:00|2.3|1.5|2.3|1.5|2.3|1.5|2.3|1.5|0
1725308100000|2024-09-02 20:15:00|2.5|1.3|2.5|1.3|2.5|1.3|2.5|1.3|0
1725309000000|2024-09-02 20:30:00|2.49|1.29|2.49|1.29|2.49|1.29|2.49|1.29|0
1725311100000|2024-09-02 21:05:00|2.48|1.28|2.48|1.28|2.48|1.28|2.48|1.28|0
1725313200000|2024-09-02 21:40:00|2.47|1.27|2.47|1.27|2.47|1.27|2.47|1.27|0
1725314100000|2024-09-02 21:55:00|2.48|1.28|2.48|1.28|2.48|1.28|2.48|1.28|0
1725314400000|2024-09-02 22:00:00|2.47|1.27|2.44|1.24|2.47|1.27|2.43|1.23|0
1725314700000|2024-09-02 22:05:00|2.45|1.25|2.45|1.25|2.46|1.26|2.44|1.24|0
1725315000000|2024-09-02 22:10:00|2.44|1.24|2.43|1.23|2.44|1.24|2.43|1.23|0
1725315300000|2024-09-02 22:15:00|2.44|1.24|2.47|1.27|2.47|1.27|2.44|1.24|0
1725315600000|2024-09-02 22:20:00|2.48|1.28|2.47|1.27|2.48|1.28|2.46|1.26|0
1725315900000|2024-09-02 22:25:00|2.48|1.28|2.49|1.29|2.49|1.29|2.48|1.28|0
1725316200000|2024-09-02 22:30:00|2.5|1.3|2.5|1.3|2.5|1.3|2.49|1.29|0
1725316500000|2024-09-02 22:35:00|2.51|1.31|2.52|1.32|2.53|1.33|2.49|1.29|0
1725316800000|2024-09-02 22:40:00|2.51|1.31|2.51|1.31|2.51|1.31|2.5|1.3|0
1725317100000|2024-09-02 22:45:00|2.52|1.32|2.52|1.32|2.54|1.34|2.52|1.32|0
1725317400000|2024-09-02 22:50:00|2.53|1.33|2.52|1.32|2.54|1.34|2.52|1.32|0
1725317700000|2024-09-02 22:55:00|2.51|1.31|2.51|1.31|2.52|1.32|2.51|1.31|0
1725318000000|2024-09-02 23:00:00|2.52|1.32|2.54|1.34|2.55|1.35|2.51|1.31|0
1725318300000|2024-09-02 23:05:00|2.55|1.35|2.54|1.34|2.55|1.35|2.53|1.33|0
1725318600000|2024-09-02 23:10:00|2.55|1.35|2.54|1.34|2.55|1.35|2.53|1.33|0
1725318900000|2024-09-02 23:15:00|2.55|1.35|2.53|1.33|2.55|1.35|2.53|1.33|0
1725319200000|2024-09-02 23:20:00|2.54|1.34|2.58|1.38|2.62|1.42|2.53|1.33|0
1725319500000|2024-09-02 23:25:00|2.59|1.39|2.58|1.38|2.6|1.4|2.57|1.37|0
1725319800000|2024-09-02 23:30:00|2.59|1.39|2.57|1.37|2.6|1.4|2.57|1.37|0
1725320100000|2024-09-02 23:35:00|2.56|1.36|2.58|1.38|2.6|1.4|2.56|1.36|0
1725320400000|2024-09-02 23:40:00|2.59|1.39|2.6|1.4|2.63|1.43|2.59|1.39|0
1725320700000|2024-09-02 23:45:00|2.61|1.41|2.58|1.38|2.61|1.41|2.57|1.37|0
1725321000000|2024-09-02 23:50:00|2.57|1.37|2.59|1.39|2.6|1.4|2.57|1.37|0
1725321300000|2024-09-02 23:55:00|2.58|1.38|2.58|1.38|2.6|1.4|2.57|1.37|0
1725321600000|2024-09-03 00:00:00|2.57|1.37|2.56|1.36|2.57|1.37|2.55|1.35|0
1725321900000|2024-09-03 00:05:00|2.57|1.37|2.57|1.37|2.59|1.39|2.55|1.35|0
1725322200000|2024-09-03 00:10:00|2.58|1.38|2.55|1.35|2.59|1.39|2.55|1.35|0
1725322500000|2024-09-03 00:15:00|2.35|1.55|2.33|1.53|2.36|1.56|2.33|1.53|0
1725322800000|2024-09-03 00:20:00|2.34|1.54|2.41|1.61|2.55|1.75|2.33|1.53|0
1725323100000|2024-09-03 00:25:00|2.4|1.6|2.4|1.6|2.4|1.6|2.39|1.59|0
1725323400000|2024-09-03 00:30:00|2.41|1.61|2.41|1.61|2.43|1.63|2.4|1.6|0
1725323700000|2024-09-03 00:35:00|2.42|1.62|2.43|1.63|2.43|1.63|2.41|1.61|0
1725324000000|2024-09-03 00:40:00|2.42|1.62|2.42|1.62|2.44|1.64|2.42|1.62|0
1725324300000|2024-09-03 00:45:00|2.43|1.63|2.42|1.62|2.43|1.63|2.41|1.61|0
1725324600000|2024-09-03 00:50:00|2.43|1.63|2.43|1.63|2.44|1.64|2.43|1.63|0
1725324900000|2024-09-03 00:55:00|2.42|1.62|2.41|1.61|2.42|1.62|2.41|1.61|0
1725325200000|2024-09-03 01:00:00|2.4|1.6|2.4|1.6|2.4|1.6|2.39|1.59|0
1725325500000|2024-09-03 01:05:00|2.39|1.59|2.38|1.58|2.4|1.6|2.38|1.58|0
1725325800000|2024-09-03 01:10:00|2.37|1.57|2.36|1.56|2.38|1.58|2.36|1.56|0
1725326100000|2024-09-03 01:15:00|2.37|1.57|2.35|1.55|2.37|1.57|2.34|1.54|0
1725326400000|2024-09-03 01:20:00|2.36|1.56|2.35|1.55|2.36|1.56|2.35|1.55|0
1725326700000|2024-09-03 01:25:00|2.36|1.56|2.36|1.56|2.37|1.57|2.36|1.56|0
1725327000000|2024-09-03 01:30:00|2.37|1.57|2.37|1.57|2.37|1.57|2.36|1.56|0
1725327300000|2024-09-03 01:35:00|2.36|1.56|2.36|1.56|2.36|1.56|2.35|1.55|0
1725327600000|2024-09-03 01:40:00|2.35|1.55|2.36|1.56|2.37|1.57|2.35|1.55|0
1725327900000|2024-09-03 01:45:00|2.37|1.57|2.36|1.56|2.37|1.57|2.35|1.55|0
1725328200000|2024-09-03 01:50:00|2.35|1.55|2.35|1.55|2.36|1.56|2.35|1.55|0
1725328500000|2024-09-03 01:55:00|2.36|1.56|2.35|1.55|2.36|1.56|2.35|1.55|0
1725328800000|2024-09-03 02:00:00|2.36|1.56|2.37|1.57|2.37|1.57|2.36|1.56|0
1725329100000|2024-09-03 02:05:00|2.38|1.58|2.38|1.58|2.38|1.58|2.37|1.57|0
1725329400000|2024-09-03 02:10:00|2.37|1.57|2.36|1.56|2.38|1.58|2.36|1.56|0
1725329700000|2024-09-03 02:15:00|2.35|1.55|2.36|1.56|2.36|1.56|2.35|1.55|0
1725330000000|2024-09-03 02:20:00|2.35|1.55|2.34|1.54|2.36|1.56|2.34|1.54|0
1725330300000|2024-09-03 02:25:00|2.35|1.55|2.35|1.55|2.36|1.56|2.35|1.55|0
1725330600000|2024-09-03 02:30:00|2.34|1.54|2.35|1.55|2.35|1.55|2.34|1.54|0
1725330900000|2024-09-03 02:35:00|2.36|1.56|2.37|1.57|2.37|1.57|2.36|1.56|0
1725331200000|2024-09-03 02:40:00|2.38|1.58|2.38|1.58|2.39|1.59|2.38|1.58|0
1725331500000|2024-09-03 02:45:00|2.39|1.59|2.38|1.58|2.4|1.6|2.38|1.58|0
1725331800000|2024-09-03 02:50:00|2.39|1.59|2.39|1.59|2.39|1.59|2.38|1.58|0
1725332100000|2024-09-03 02:55:00|2.4|1.6|2.43|1.63|2.44|1.64|2.39|1.59|0
1725332400000|2024-09-03 03:00:00|2.44|1.64|2.46|1.66|2.47|1.67|2.43|1.63|0
1725332700000|2024-09-03 03:05:00|2.47|1.67|2.49|1.69|2.5|1.7|2.46|1.66|0
1725333000000|2024-09-03 03:10:00|2.5|1.7|2.48|1.68|2.51|1.71|2.48|1.68|0
1725333300000|2024-09-03 03:15:00|2.49|1.69|2.47|1.67|2.49|1.69|2.46|1.66|0
1725333600000|2024-09-03 03:20:00|2.48|1.68|2.48|1.68|2.48|1.68|2.47|1.67|0
1725333900000|2024-09-03 03:25:00|2.47|1.67|2.47|1.67|2.48|1.68|2.47|1.67|0
1725334200000|2024-09-03 03:30:00|2.48|1.68|2.46|1.66|2.48|1.68|2.46|1.66|0
1725334500000|2024-09-03 03:35:00|2.45|1.65|2.46|1.66|2.46|1.66|2.44|1.64|0
1725334800000|2024-09-03 03:40:00|2.45|1.65|2.44|1.64|2.45|1.65|2.44|1.64|0
1725335100000|2024-09-03 03:45:00|2.43|1.63|2.41|1.61|2.43|1.63|2.41|1.61|0
1725335400000|2024-09-03 03:50:00|2.42|1.62|2.41|1.61|2.42|1.62|2.4|1.6|0
1725335700000|2024-09-03 03:55:00|2.4|1.6|2.4|1.6|2.41|1.61|2.4|1.6|0
1725336000000|2024-09-03 04:00:00|2.39|1.59|2.41|1.61|2.41|1.61|2.39|1.59|0
1725336300000|2024-09-03 04:05:00|2.4|1.6|2.41|1.61|2.41|1.61|2.4|1.6|0
1725336600000|2024-09-03 04:10:00|2.4|1.6|2.41|1.61|2.41|1.61|2.4|1.6|0
1725336900000|2024-09-03 04:15:00|2.4|1.6|2.4|1.6|2.41|1.61|2.4|1.6|0
1725337200000|2024-09-03 04:20:00|2.41|1.61|2.42|1.62|2.42|1.62|2.4|1.6|0
1725337500000|2024-09-03 04:25:00|2.41|1.61|2.41|1.61|2.42|1.62|2.4|1.6|0
1725337800000|2024-09-03 04:30:00|2.4|1.6|2.41|1.61|2.41|1.61|2.4|1.6|0
1725338400000|2024-09-03 04:40:00|2.4|1.6|2.39|1.59|2.41|1.61|2.39|1.59|0
1725338700000|2024-09-03 04:45:00|2.4|1.6|2.39|1.59|2.4|1.6|2.39|1.59|0
1725339000000|2024-09-03 04:50:00|2.4|1.6|2.39|1.59|2.4|1.6|2.39|1.59|0
1725339300000|2024-09-03 04:55:00|2.4|1.6|2.4|1.6|2.4|1.6|2.4|1.6|0
1725339600000|2024-09-03 05:00:00|2.39|1.59|2.38|1.58|2.39|1.59|2.37|1.57|0
1725339900000|2024-09-03 05:05:00|2.39|1.59|2.37|1.57|2.39|1.59|2.37|1.57|0
1725340200000|2024-09-03 05:10:00|2.36|1.56|2.36|1.56|2.37|1.57|2.36|1.56|0
1725340500000|2024-09-03 05:15:00|2.35|1.55|2.35|1.55|2.37|1.57|2.35|1.55|0
1725340800000|2024-09-03 05:20:00|2.36|1.56|2.38|1.58|2.38|1.58|2.36|1.56|0
1725341100000|2024-09-03 05:25:00|2.37|1.57|2.36|1.56|2.38|1.58|2.36|1.56|0
1725341400000|2024-09-03 05:30:00|2.37|1.57|2.37|1.57|2.37|1.57|2.36|1.56|0
1725341700000|2024-09-03 05:35:00|2.36|1.56|2.37|1.57|2.38|1.58|2.36|1.56|0
1725342000000|2024-09-03 05:40:00|2.36|1.56|2.36|1.56|2.36|1.56|2.35|1.55|0
1725342300000|2024-09-03 05:45:00|2.35|1.55|2.36|1.56|2.37|1.57|2.35|1.55|0
1725342600000|2024-09-03 05:50:00|2.35|1.55|2.35|1.55|2.36|1.56|2.35|1.55|0
1725342900000|2024-09-03 05:55:00|2.34|1.54|2.33|1.53|2.35|1.55|2.33|1.53|0
1725343200000|2024-09-03 06:00:00|2.34|1.54|2.37|1.57|2.39|1.59|2.34|1.54|0
1725343500000|2024-09-03 06:05:00|2.36|1.56|2.35|1.55|2.37|1.57|2.34|1.54|0
1725343800000|2024-09-03 06:10:00|2.34|1.54|2.37|1.57|2.37|1.57|2.34|1.54|0
1725344100000|2024-09-03 06:15:00|2.36|1.56|2.31|1.51|2.39|1.59|2.31|1.51|0
1725344400000|2024-09-03 06:20:00|2.37|1.57|2.42|1.62|2.43|1.63|2.37|1.57|0
1725344700000|2024-09-03 06:25:00|2.43|1.63|2.4|1.6|2.46|1.66|2.4|1.6|0
1725345000000|2024-09-03 06:30:00|2.39|1.59|2.39|1.59|2.39|1.59|2.38|1.58|0
1725345300000|2024-09-03 06:35:00|2.38|1.58|2.37|1.57|2.39|1.59|2.36|1.56|0
1725345600000|2024-09-03 06:40:00|2.36|1.56|2.36|1.56|2.37|1.57|2.35|1.55|0
1725345900000|2024-09-03 06:45:00|2.35|1.55|2.34|1.54|2.35|1.55|2.33|1.53|0
1725346200000|2024-09-03 06:50:00|2.35|1.55|2.34|1.54|2.35|1.55|2.34|1.54|0
1725346500000|2024-09-03 06:55:00|2.35|1.55|2.35|1.55|2.35|1.55|2.33|1.53|0
1725346800000|2024-09-03 07:00:00|2.34|1.54|2.27|1.47|2.34|1.54|2.26|1.46|0
1725347100000|2024-09-03 07:05:00|2.28|1.48|2.26|1.46|2.29|1.49|2.25|1.45|0
1725347400000|2024-09-03 07:10:00|2.25|1.45|2.26|1.46|2.27|1.47|2.25|1.45|0
1725347700000|2024-09-03 07:15:00|2.25|1.45|2.26|1.46|2.27|1.47|2.25|1.45|0
1725348000000|2024-09-03 07:20:00|2.25|1.45|2.25|1.45|2.27|1.47|2.25|1.45|0
1725348300000|2024-09-03 07:25:00|2.24|1.44|2.26|1.46|2.26|1.46|2.24|1.44|0
1725348600000|2024-09-03 07:30:00|2.25|1.45|2.24|1.44|2.25|1.45|2.23|1.43|0
1725348900000|2024-09-03 07:35:00|2.25|1.45|2.24|1.44|2.25|1.45|2.23|1.43|0
1725349200000|2024-09-03 07:40:00|2.25|1.45|2.21|1.41|2.25|1.45|2.21|1.41|0
1725349500000|2024-09-03 07:45:00|2.22|1.42|2.23|1.43|2.23|1.43|2.22|1.42|0
1725349800000|2024-09-03 07:50:00|2.24|1.44|2.25|1.45|2.26|1.46|2.24|1.44|0
1725350100000|2024-09-03 07:55:00|2.24|1.44|2.24|1.44|2.25|1.45|2.24|1.44|0
1725350400000|2024-09-03 08:00:00|2.23|1.43|2.24|1.44|2.24|1.44|2.22|1.42|0
1725350700000|2024-09-03 08:05:00|2.25|1.45|2.26|1.46|2.26|1.46|2.23|1.43|0
1725351000000|2024-09-03 08:10:00|2.25|1.45|2.26|1.46|2.26|1.46|2.24|1.44|0
1725351300000|2024-09-03 08:15:00|2.27|1.47|2.26|1.46|2.28|1.48|2.25|1.45|0
1725351600000|2024-09-03 08:20:00|2.27|1.47|2.28|1.48|2.28|1.48|2.25|1.45|0
1725351900000|2024-09-03 08:25:00|2.29|1.49|2.32|1.52|2.33|1.53|2.29|1.49|0
1725352200000|2024-09-03 08:30:00|2.33|1.53|2.37|1.57|2.37|1.57|2.33|1.53|0
1725352500000|2024-09-03 08:35:00|2.36|1.56|2.38|1.58|2.39|1.59|2.36|1.56|0
1725352800000|2024-09-03 08:40:00|2.39|1.59|2.37|1.57|2.41|1.61|2.35|1.55|0
1725353100000|2024-09-03 08:45:00|2.38|1.58|2.39|1.59|2.39|1.59|2.37|1.57|0
1725353400000|2024-09-03 08:50:00|2.38|1.58|2.45|1.65|2.45|1.65|2.38|1.58|0
1725353700000|2024-09-03 08:55:00|2.46|1.66|2.5|1.7|2.5|1.7|2.44|1.64|0
1725354000000|2024-09-03 09:00:00|2.53|1.73|2.49|1.69|2.53|1.73|2.47|1.67|0
1725354300000|2024-09-03 09:05:00|2.48|1.68|2.49|1.69|2.5|1.7|2.47|1.67|0
1725354600000|2024-09-03 09:10:00|2.5|1.7|2.61|1.81|2.62|1.82|2.5|1.7|0
1725354900000|2024-09-03 09:15:00|2.63|1.83|2.61|1.81|2.63|1.83|2.58|1.78|0
1725355200000|2024-09-03 09:20:00|2.62|1.82|2.58|1.78|2.63|1.83|2.36|1.56|0
1725355500000|2024-09-03 09:25:00|2.57|1.77|2.57|1.77|2.57|1.77|2.53|1.73|0
1725355800000|2024-09-03 09:30:00|2.58|1.78|2.55|1.75|2.65|1.85|2.55|1.75|0
1725356100000|2024-09-03 09:35:00|2.56|1.76|2.54|1.74|2.56|1.76|2.53|1.73|0
1725356400000|2024-09-03 09:40:00|2.55|1.75|2.56|1.76|2.58|1.78|2.54|1.74|0
1725356700000|2024-09-03 09:45:00|2.57|1.77|2.57|1.77|2.59|1.79|2.56|1.76|0
1725357000000|2024-09-03 09:50:00|2.56|1.76|2.58|1.78|2.58|1.78|2.55|1.75|0
1725357300000|2024-09-03 09:55:00|2.57|1.77|2.61|1.81|2.62|1.82|2.57|1.77|0
1725357600000|2024-09-03 10:00:00|2.6|1.8|2.59|1.79|2.65|1.85|2.58|1.78|0
1725357900000|2024-09-03 10:05:00|2.6|1.8|2.64|1.84|2.65|1.85|2.59|1.79|0
1725358200000|2024-09-03 10:10:00|2.63|1.83|2.58|1.78|2.65|1.85|2.57|1.77|0
1725358500000|2024-09-03 10:15:00|2.59|1.79|2.59|1.79|2.61|1.81|2.58|1.78|0
1725358800000|2024-09-03 10:20:00|2.58|1.78|2.61|1.81|2.61|1.81|2.57|1.77|0
1725359100000|2024-09-03 10:25:00|2.6|1.8|2.54|1.74|2.6|1.8|2.54|1.74|0
1725359400000|2024-09-03 10:30:00|2.55|1.75|2.56|1.76|2.56|1.76|2.53|1.73|0
1725359700000|2024-09-03 10:35:00|2.57|1.77|2.59|1.79|2.62|1.82|2.56|1.76|0
1725360000000|2024-09-03 10:40:00|2.58|1.78|2.56|1.76|2.58|1.78|2.55|1.75|0
1725360300000|2024-09-03 10:45:00|2.57|1.77|2.55|1.75|2.59|1.79|2.55|1.75|0
1725360600000|2024-09-03 10:50:00|2.54|1.74|2.52|1.72|2.55|1.75|2.51|1.71|0
1725360900000|2024-09-03 10:55:00|2.51|1.71|2.54|1.74|2.54|1.74|2.51|1.71|0
1725361200000|2024-09-03 11:00:00|2.53|1.73|2.56|1.76|2.57|1.77|2.52|1.72|0
1725361500000|2024-09-03 11:05:00|2.57|1.77|2.57|1.77|2.63|1.83|2.56|1.76|0
1725361800000|2024-09-03 11:10:00|2.58|1.78|2.6|1.8|2.62|1.82|2.58|1.78|0
1725362100000|2024-09-03 11:15:00|2.59|1.79|2.55|1.75|2.59|1.79|2.53|1.73|0
1725362400000|2024-09-03 11:20:00|2.54|1.74|2.57|1.77|2.58|1.78|2.54|1.74|0
1725362700000|2024-09-03 11:25:00|2.56|1.76|2.54|1.74|2.58|1.78|2.54|1.74|0
1725363000000|2024-09-03 11:30:00|2.55|1.75|2.52|1.72|2.55|1.75|2.51|1.71|0
1725363300000|2024-09-03 11:35:00|2.51|1.71|2.52|1.72|2.53|1.73|2.5|1.7|0
1725363600000|2024-09-03 11:40:00|2.53|1.73|2.56|1.76|2.57|1.77|2.52|1.72|0
1725363900000|2024-09-03 11:45:00|2.57|1.77|2.57|1.77|2.59|1.79|2.54|1.74|0
1725364200000|2024-09-03 11:50:00|2.58|1.78|2.55|1.75|2.59|1.79|2.55|1.75|0
1725364500000|2024-09-03 11:55:00|2.54|1.74|2.54|1.74|2.55|1.75|2.53|1.73|0
1725364800000|2024-09-03 12:00:00|2.55|1.75|2.57|1.77|2.57|1.77|2.54|1.74|0
1725365100000|2024-09-03 12:05:00|2.58|1.78|2.53|1.73|2.58|1.78|2.53|1.73|0
1725365400000|2024-09-03 12:10:00|2.52|1.72|2.52|1.72|2.56|1.76|2.51|1.71|0
1725365700000|2024-09-03 12:15:00|2.51|1.71|2.53|1.73|2.54|1.74|2.51|1.71|0
1725366000000|2024-09-03 12:20:00|2.52|1.72|2.51|1.71|2.52|1.72|2.49|1.69|0
1725366300000|2024-09-03 12:25:00|2.52|1.72|2.53|1.73|2.54|1.74|2.52|1.72|0
1725366600000|2024-09-03 12:30:00|2.54|1.74|2.52|1.72|2.55|1.75|2.52|1.72|0
1725366900000|2024-09-03 12:35:00|2.53|1.73|2.49|1.69|2.54|1.74|2.48|1.68|0
1725367200000|2024-09-03 12:40:00|2.5|1.7|2.5|1.7|2.51|1.71|2.48|1.68|0
1725367500000|2024-09-03 12:45:00|2.49|1.69|2.5|1.7|2.51|1.71|2.48|1.68|0
1725367800000|2024-09-03 12:50:00|2.49|1.69|2.51|1.71|2.52|1.72|2.48|1.68|0
1725368100000|2024-09-03 12:55:00|2.52|1.72|2.58|1.78|2.58|1.78|2.51|1.71|0
1725368400000|2024-09-03 13:00:00|2.57|1.77|2.55|1.75|2.6|1.8|2.55|1.75|0
1725368700000|2024-09-03 13:05:00|2.56|1.76|2.58|1.78|2.59|1.79|2.54|1.74|0
1725369000000|2024-09-03 13:10:00|2.57|1.77|2.59|1.79|2.61|1.81|2.57|1.77|0
1725369300000|2024-09-03 13:15:00|2.6|1.8|2.56|1.76|2.61|1.81|2.56|1.76|0
1725369600000|2024-09-03 13:20:00|2.57|1.77|2.52|1.72|2.57|1.77|2.51|1.71|0
1725369900000|2024-09-03 13:25:00|2.53|1.73|2.6|1.8|2.62|1.82|2.52|1.72|0
1725370200000|2024-09-03 13:30:00|2.59|1.79|2.63|1.83|2.67|1.87|2.56|1.76|0
1725370500000|2024-09-03 13:35:00|2.62|1.82|2.72|1.92|2.73|1.93|2.62|1.82|0
1725370800000|2024-09-03 13:40:00|2.71|1.91|2.83|2.03|2.9|2.1|2.7|1.9|0
1725371100000|2024-09-03 13:45:00|2.84|2.04|2.8|2|2.88|2.08|2.74|1.94|0
1725371400000|2024-09-03 13:50:00|2.81|2.01|2.94|2.14|2.98|2.18|2.81|2.01|0
1725371700000|2024-09-03 13:55:00|2.95|2.15|2.88|2.08|2.97|2.17|2.71|1.91|0
1725372000000|2024-09-03 14:00:00|2.94|2.14|3.16|2.36|3.21|2.41|2.93|2.13|0
1725372300000|2024-09-03 14:05:00|3.18|2.38|3.29|2.49|3.38|2.58|2.96|2.16|0
1725372600000|2024-09-03 14:10:00|3.3|2.5|3.48|2.68|3.48|2.68|3.28|2.48|0
1725372900000|2024-09-03 14:15:00|3.49|2.69|3.43|2.63|3.55|2.75|3.32|2.52|0
1725373200000|2024-09-03 14:20:00|3.44|2.64|3.43|2.63|3.47|2.67|3.38|2.58|0
1725373500000|2024-09-03 14:25:00|3.42|2.62|2.9|2.1|3.59|2.79|2.9|2.1|0
1725373800000|2024-09-03 14:30:00|2.93|2.13|3.43|2.63|3.51|2.71|2.93|2.13|0
1725374100000|2024-09-03 14:35:00|3.44|2.64|3.37|2.57|3.45|2.65|3.21|2.41|0
1725374400000|2024-09-03 14:40:00|3.38|2.58|3.37|2.57|3.43|2.63|3.32|2.52|0
1725374700000|2024-09-03 14:45:00|3.35|2.55|3.57|2.77|3.58|2.78|3.35|2.55|0
1725375000000|2024-09-03 14:50:00|3.58|2.78|3.59|2.79|3.61|2.81|3.52|2.72|0
1725375300000|2024-09-03 14:55:00|3.58|2.78|3.57|2.77|3.58|2.78|3.52|2.72|0
1725375600000|2024-09-03 15:00:00|3.56|2.76|3.39|2.59|3.59|2.79|3.37|2.57|0
1725375900000|2024-09-03 15:05:00|3.41|2.61|3.37|2.57|3.43|2.63|3.27|2.47|0
1725376200000|2024-09-03 15:10:00|3.36|2.56|3.26|2.46|3.37|2.57|3.2|2.4|0
1725376500000|2024-09-03 15:15:00|3.25|2.45|3.29|2.49|3.32|2.52|3.19|2.39|0
1725376800000|2024-09-03 15:20:00|3.28|2.48|3.3|2.5|3.33|2.53|3.25|2.45|0
1725377100000|2024-09-03 15:25:00|3.29|2.49|3.25|2.45|3.32|2.52|3.22|2.42|0
1725377400000|2024-09-03 15:30:00|3.24|2.44|3.25|2.45|3.32|2.52|3.21|2.41|0
1725377700000|2024-09-03 15:35:00|3.24|2.44|3.22|2.42|3.24|2.44|3.14|2.34|0
1725378000000|2024-09-03 15:40:00|3.23|2.43|3.33|2.53|3.35|2.55|3.23|2.43|0
1725378300000|2024-09-03 15:45:00|3.31|2.51|3.32|2.52|3.33|2.53|3.26|2.46|0
1725378600000|2024-09-03 15:50:00|3.33|2.53|3.3|2.5|3.36|2.56|3.29|2.49|0
1725378900000|2024-09-03 15:55:00|3.29|2.49|3.3|2.5|3.38|2.58|3.28|2.48|0
1725379200000|2024-09-03 16:00:00|3.29|2.49|3.22|2.42|3.29|2.49|3.2|2.4|0
1725379500000|2024-09-03 16:05:00|3.23|2.43|3.31|2.51|3.32|2.52|3.18|2.38|0
1725379800000|2024-09-03 16:10:00|3.3|2.5|3.24|2.44|3.34|2.54|3.24|2.44|0
1725380100000|2024-09-03 16:15:00|3.22|2.42|3.2|2.4|3.26|2.46|3.15|2.35|0
1725380400000|2024-09-03 16:20:00|3.19|2.39|3.26|2.46|3.27|2.47|3.17|2.37|0
1725380700000|2024-09-03 16:25:00|3.27|2.47|3.28|2.48|3.35|2.55|3.26|2.46|0
1725381000000|2024-09-03 16:30:00|3.29|2.49|3.31|2.51|3.32|2.52|3.27|2.47|0
1725381300000|2024-09-03 16:35:00|3.32|2.52|3.23|2.43|3.35|2.55|3.23|2.43|0
1725381600000|2024-09-03 16:40:00|3.24|2.44|3.27|2.47|3.32|2.52|3.23|2.43|0
1725381900000|2024-09-03 16:45:00|3.28|2.48|3.35|2.55|3.39|2.59|3.28|2.48|0
1725382200000|2024-09-03 16:50:00|3.36|2.56|3.36|2.56|3.38|2.58|3.32|2.52|0
1725382500000|2024-09-03 16:55:00|3.34|2.54|3.38|2.58|3.4|2.6|3.34|2.54|0
1725382800000|2024-09-03 17:00:00|3.39|2.59|3.33|2.53|3.39|2.59|3.33|2.53|0
1725383100000|2024-09-03 17:05:00|3.34|2.54|3.28|2.48|3.35|2.55|3.25|2.45|0
1725383400000|2024-09-03 17:10:00|3.27|2.47|3.39|2.59|3.41|2.61|3.27|2.47|0
1725383700000|2024-09-03 17:15:00|3.38|2.58|3.33|2.53|3.4|2.6|3.33|2.53|0
1725384000000|2024-09-03 17:20:00|3.32|2.52|3.21|2.41|3.34|2.54|3.2|2.4|0
1725384300000|2024-09-03 17:25:00|3.22|2.42|3.23|2.43|3.25|2.45|3.2|2.4|0
1725384600000|2024-09-03 17:30:00|3.24|2.44|3.43|2.63|3.43|2.63|3.22|2.42|0
1725384900000|2024-09-03 17:35:00|3.41|2.61|3.29|2.49|3.42|2.62|3.29|2.49|0
1725385200000|2024-09-03 17:40:00|3.3|2.5|3.48|2.68|3.48|2.68|3.3|2.5|0
1725385500000|2024-09-03 17:45:00|3.47|2.67|3.47|2.67|3.5|2.7|3.44|2.64|0
1725385800000|2024-09-03 17:50:00|3.48|2.68|3.48|2.68|3.49|2.69|3.44|2.64|0
1725386100000|2024-09-03 17:55:00|3.47|2.67|3.55|2.75|3.56|2.76|3.45|2.65|0
1725386400000|2024-09-03 18:00:00|3.54|2.74|3.77|2.97|3.82|3.02|3.52|2.72|0
1725386700000|2024-09-03 18:05:00|3.78|2.98|3.83|3.03|3.84|3.04|3.71|2.91|0
1725387000000|2024-09-03 18:10:00|3.84|3.04|3.82|3.02|3.84|3.04|3.78|2.98|0
1725387300000|2024-09-03 18:15:00|3.81|3.01|3.89|3.09|3.89|3.09|3.78|2.98|0
1725387600000|2024-09-03 18:20:00|3.88|3.08|3.87|3.07|3.91|3.11|3.8|3|0
1725387900000|2024-09-03 18:25:00|3.88|3.08|3.89|3.09|3.9|3.1|3.82|3.02|0
1725388200000|2024-09-03 18:30:00|3.9|3.1|3.78|2.98|3.9|3.1|3.75|2.95|0
1725388500000|2024-09-03 18:35:00|3.77|2.97|3.83|3.03|3.86|3.06|3.74|2.94|0
1725388800000|2024-09-03 18:40:00|3.82|3.02|3.87|3.07|3.89|3.09|3.8|3|0
1725389100000|2024-09-03 18:45:00|3.88|3.08|3.83|3.03|3.91|3.11|3.8|3|0
1725389400000|2024-09-03 18:50:00|3.82|3.02|3.9|3.1|3.91|3.11|3.81|3.01|0
1725389700000|2024-09-03 18:55:00|3.88|3.08|3.9|3.1|3.94|3.14|3.86|3.06|0
1725390000000|2024-09-03 19:00:00|3.89|3.09|4.17|3.37|4.18|3.38|3.8|3|0
1725390300000|2024-09-03 19:05:00|4.16|3.36|4.19|3.39|4.2|3.4|4.1|3.3|0
1725390600000|2024-09-03 19:10:00|4.2|3.4|4.15|3.35|4.2|3.4|4.09|3.29|0
1725390900000|2024-09-03 19:15:00|4.16|3.36|4.17|3.37|4.19|3.39|4.16|3.36|0
1725391200000|2024-09-03 19:20:00|4.18|3.38|4.03|3.23|4.19|3.39|3.97|3.17|0
1725391500000|2024-09-03 19:25:00|4.02|3.22|4.07|3.27|4.11|3.31|4.02|3.22|0
1725391800000|2024-09-03 19:30:00|4.05|3.25|4.28|3.48|4.28|3.48|4.02|3.22|0
1725392100000|2024-09-03 19:35:00|4.3|3.5|4.59|3.79|4.61|3.81|4.3|3.5|0
1725392400000|2024-09-03 19:40:00|4.58|3.78|4.78|3.98|4.94|4.14|4.4|3.6|0
1725392700000|2024-09-03 19:45:00|4.83|4.03|5.36|3.68|5.5|4.34|4.83|3.56|0
1725393000000|2024-09-03 19:50:00|5.27|3.59|5.32|3.64|5.45|3.77|5.25|3.57|0
1725393300000|2024-09-03 19:55:00|5.35|3.67|4.91|3.23|5.42|3.74|4.91|3.23|0
1725393600000|2024-09-03 20:00:00|4.88|3.2|4.67|2.99|4.98|3.3|4.65|2.97|0
1725393900000|2024-09-03 20:05:00|4.69|3.01|4.68|3|4.74|3.06|4.68|3|0
1725394200000|2024-09-03 20:10:00|4.69|3.01|4.7|3.02|4.75|3.07|4.69|3.01|0
1725394500000|2024-09-03 20:15:00|5.19|2.55|5.3|2.66|5.33|2.69|5.18|2.54|0
1725394800000|2024-09-03 20:20:00|5.31|2.67|4.67|3.47|5.32|3.48|4.56|2.66|0
1725395100000|2024-09-03 20:25:00|4.66|3.46|4.69|3.49|4.72|3.52|4.62|3.42|0
1725395400000|2024-09-03 20:30:00|4.68|3.48|4.68|3.48|4.68|3.48|4.6|3.4|0
1725395700000|2024-09-03 20:35:00|4.67|3.47|5.56|4.36|5.57|4.37|4.47|3.27|0
1725396000000|2024-09-03 20:40:00|5.57|4.37|5.59|4.39|5.61|4.41|5.55|4.35|0
1725396300000|2024-09-03 20:45:00|5.57|4.37|5.6|4.4|5.63|4.43|5.57|4.37|0
1725396600000|2024-09-03 20:50:00|5.59|4.39|5.48|4.28|5.59|4.39|5.46|4.26|0
1725396900000|2024-09-03 20:55:00|5.47|4.27|5.46|4.26|5.48|4.28|5.44|4.24|0
1725397200000|2024-09-03 21:00:00|5.47|4.27|5.46|4.26|5.47|4.27|5.46|4.26|0
1725397500000|2024-09-03 21:05:00|5.47|4.27|5.47|4.27|5.49|4.29|5.46|4.26|0
1725397800000|2024-09-03 21:10:00|5.49|4.29|5.5|4.3|5.5|4.3|5.48|4.28|0
1725398100000|2024-09-03 21:15:00|5.49|4.29|5.49|4.29|5.5|4.3|5.48|4.28|0
1725398400000|2024-09-03 21:20:00|5.48|4.28|5.49|4.29|5.49|4.29|5.48|4.28|0
1725398700000|2024-09-03 21:25:00|5.5|4.3|5.5|4.3|5.5|4.3|5.48|4.28|0
1725399000000|2024-09-03 21:30:00|5.49|4.29|5.49|4.29|5.5|4.3|5.48|4.28|0
1725399300000|2024-09-03 21:35:00|5.5|4.3|5.49|4.29|5.5|4.3|5.49|4.29|0
1725399600000|2024-09-03 21:40:00|5.5|4.3|5.49|4.29|5.5|4.3|5.48|4.28|0
1725400200000|2024-09-03 21:50:00|5.48|4.28|5.47|4.27|5.48|4.28|5.47|4.27|0
1725400500000|2024-09-03 21:55:00|5.48|4.28|5.47|4.27|5.5|4.3|5.45|4.25|0
1725400800000|2024-09-03 22:00:00|5.43|4.23|5.47|4.27|5.52|4.32|5.37|4.17|0
1725401100000|2024-09-03 22:05:00|5.46|4.26|5.59|4.39|5.64|4.44|5.46|4.26|0
1725401400000|2024-09-03 22:10:00|5.6|4.4|5.45|4.25|5.6|4.4|5.45|4.25|0
1725401700000|2024-09-03 22:15:00|5.46|4.26|5.43|4.23|5.5|4.3|5.4|4.2|0
1725402000000|2024-09-03 22:20:00|5.42|4.22|5.37|4.17|5.43|4.23|5.36|4.16|0
1725402300000|2024-09-03 22:25:00|5.38|4.18|5.43|4.23|5.44|4.24|5.36|4.16|0
1725402600000|2024-09-03 22:30:00|5.41|4.21|5.38|4.18|5.43|4.23|5.36|4.16|0
1725402900000|2024-09-03 22:35:00|5.37|4.17|5.36|4.16|5.38|4.18|5.35|4.15|0
1725403200000|2024-09-03 22:40:00|5.37|4.17|5.38|4.18|5.39|4.19|5.35|4.15|0
1725403500000|2024-09-03 22:45:00|5.37|4.17|5.4|4.2|5.4|4.2|5.36|4.16|0
1725403800000|2024-09-03 22:50:00|5.39|4.19|5.45|4.25|5.45|4.25|5.37|4.17|0
1725404100000|2024-09-03 22:55:00|5.47|4.27|5.48|4.28|5.51|4.31|5.45|4.25|0
1725404400000|2024-09-03 23:00:00|5.49|4.29|5.49|4.29|5.51|4.31|5.47|4.27|0
1725404700000|2024-09-03 23:05:00|5.52|4.32|5.52|4.32|5.56|4.36|5.49|4.29|0
1725405000000|2024-09-03 23:10:00|5.53|4.33|5.43|4.23|5.54|4.34|5.43|4.23|0
1725405300000|2024-09-03 23:15:00|5.42|4.22|5.41|4.21|5.44|4.24|5.4|4.2|0
1725405600000|2024-09-03 23:20:00|5.4|4.2|5.42|4.22|5.44|4.24|5.4|4.2|0
1725405900000|2024-09-03 23:25:00|5.43|4.23|5.49|4.29|5.52|4.32|5.43|4.23|0
1725406200000|2024-09-03 23:30:00|5.5|4.3|5.46|4.26|5.51|4.31|5.46|4.26|0
1725406500000|2024-09-03 23:35:00|5.47|4.27|5.5|4.3|5.52|4.32|5.44|4.24|0
1725406800000|2024-09-03 23:40:00|5.51|4.31|5.47|4.27|5.53|4.33|5.47|4.27|0
1725407100000|2024-09-03 23:45:00|5.48|4.28|5.55|4.35|5.55|4.35|5.46|4.26|0
1725407400000|2024-09-03 23:50:00|5.63|4.43|5.47|4.27|5.64|4.44|5.45|4.25|0
1725407700000|2024-09-03 23:55:00|5.48|4.28|5.5|4.3|5.5|4.3|5.44|4.24|0
1725408000000|2024-09-04 00:00:00|5.48|4.28|5.38|4.18|5.48|4.28|5.38|4.18|0
1725408300000|2024-09-04 00:05:00|5.39|4.19|5.35|4.15|5.4|4.2|5.33|4.13|0
1725408600000|2024-09-04 00:10:00|5.36|4.16|5.37|4.17|5.41|4.21|5.36|4.16|0
1725408900000|2024-09-04 00:15:00|5.19|4.39|5.53|4.73|5.57|4.77|5.16|4.36|0
1725409200000|2024-09-04 00:20:00|5.54|4.74|5.49|4.69|5.55|4.75|5.47|4.67|0
1725409500000|2024-09-04 00:25:00|5.51|4.71|5.58|4.78|5.59|4.79|5.5|4.7|0
1725409800000|2024-09-04 00:30:00|5.59|4.79|5.58|4.78|5.62|4.82|5.57|4.77|0
1725410100000|2024-09-04 00:35:00|5.57|4.77|5.89|5.09|5.89|5.09|5.56|4.76|0
1725410400000|2024-09-04 00:40:00|5.87|5.07|5.96|5.16|6.02|5.22|5.8|5|0
1725410700000|2024-09-04 00:45:00|5.97|5.17|5.78|4.98|6.01|5.21|5.78|4.98|0
1725411000000|2024-09-04 00:50:00|5.8|5|6.06|5.26|6.09|5.29|5.74|4.94|0
1725411300000|2024-09-04 00:55:00|6.08|5.28|6.22|5.42|6.28|5.48|5.98|5.18|0
1725411600000|2024-09-04 01:00:00|6.21|5.41|6.16|5.36|6.29|5.49|6.14|5.34|0
1725411900000|2024-09-04 01:05:00|6.18|5.38|6|5.2|6.2|5.4|5.99|5.19|0
1725412200000|2024-09-04 01:10:00|5.99|5.19|6.03|5.23|6.1|5.3|5.99|5.19|0
1725412500000|2024-09-04 01:15:00|6.04|5.24|6.31|5.51|6.31|5.51|6.02|5.22|0
1725412800000|2024-09-04 01:20:00|6.29|5.49|6.27|5.47|6.29|5.49|6.11|5.31|0
1725413100000|2024-09-04 01:25:00|6.29|5.49|6.05|5.25|6.3|5.5|6.04|5.24|0
1725413400000|2024-09-04 01:30:00|6.04|5.24|5.87|5.07|6.05|5.25|5.86|5.06|0
1725413700000|2024-09-04 01:35:00|5.86|5.06|5.8|5|5.87|5.07|5.8|5|0
1725414000000|2024-09-04 01:40:00|5.81|5.01|7|6.2|7|6.2|5.74|4.94|0
1725414300000|2024-09-04 01:45:00|7.09|6.29|7.34|6.51|7.41|6.57|7.04|6.24|0
1725414600000|2024-09-04 01:50:00|7.32|6.49|7.39|6.56|7.41|6.57|7.31|6.49|0
1725414900000|2024-09-04 01:55:00|7.41|6.57|7.57|6.72|7.57|6.72|7.38|6.55|0
1725415200000|2024-09-04 02:00:00|7.58|6.7|7.85|6.96|7.86|6.97|7.55|6.69|0
1725415500000|2024-09-04 02:05:00|7.86|6.97|7.94|7.04|8.04|7.13|7.58|6.73|0
1725415800000|2024-09-04 02:10:00|7.93|7.03|7.85|6.96|7.96|7.06|7.83|6.95|0
1725416100000|2024-09-04 02:15:00|7.88|6.99|7.85|6.96|7.88|6.99|7.74|6.86|0
1725416400000|2024-09-04 02:20:00|7.83|6.94|7.65|6.79|7.83|6.94|7.64|6.78|0
1725416700000|2024-09-04 02:25:00|7.67|6.81|7.61|6.75|7.7|6.83|7.55|6.7|0
1725417000000|2024-09-04 02:30:00|7.62|6.76|7.59|6.73|7.62|6.76|7.54|6.69|0
1725417300000|2024-09-04 02:35:00|7.6|6.74|7.59|6.73|7.61|6.75|7.53|6.67|0
1725417600000|2024-09-04 02:40:00|7.6|6.74|7.72|6.85|7.72|6.85|7.6|6.74|0
1725417900000|2024-09-04 02:45:00|7.73|6.86|7.72|6.85|7.79|6.91|7.63|6.77|0
1725418200000|2024-09-04 02:50:00|7.73|6.87|7.77|6.89|7.78|6.9|7.67|6.8|0
1725418500000|2024-09-04 02:55:00|7.76|6.9|7.8|6.92|7.91|7.01|7.73|6.86|0
1725418800000|2024-09-04 03:00:00|7.79|6.91|7.66|6.79|7.81|6.93|7.63|6.77|0
1725419100000|2024-09-04 03:05:00|7.65|6.8|7.72|6.85|7.74|6.87|7.65|6.78|0
1725419400000|2024-09-04 03:10:00|7.73|6.86|7.75|6.87|7.79|6.91|7.71|6.84|0
1725419700000|2024-09-04 03:15:00|7.76|6.88|7.72|6.85|7.79|6.9|7.7|6.83|0
1725420000000|2024-09-04 03:20:00|7.71|6.84|7.82|6.94|7.87|6.98|7.7|6.83|0
1725420300000|2024-09-04 03:25:00|7.83|6.97|7.82|6.94|7.88|6.99|7.81|6.93|0
1725420600000|2024-09-04 03:30:00|7.81|6.93|7.82|6.93|7.86|6.97|7.77|6.89|0
1725420900000|2024-09-04 03:35:00|7.83|6.95|7.86|6.97|7.89|7|7.83|6.95|0
1725421200000|2024-09-04 03:40:00|7.95|7.05|7.86|6.97|7.95|7.05|7.77|6.89|0
1725421500000|2024-09-04 03:45:00|7.87|6.98|7.95|7.05|7.95|7.05|7.85|6.96|0
1725421800000|2024-09-04 03:50:00|7.94|7.04|20.7|19.3|21.65|20.25|7.93|7.03|0
1725422100000|2024-09-04 03:55:00|20.65|19.25|9.29|8.24|23.34|21.94|7.96|7.06|0
1725422400000|2024-09-04 04:00:00|9.28|8.23|9.23|8.19|9.28|8.23|9.19|8.15|0
1725422700000|2024-09-04 04:05:00|9.22|8.18|9.07|8.04|9.24|8.2|9.04|8.02|0
1725423000000|2024-09-04 04:10:00|9.08|8.05|9.19|8.15|9.24|8.19|9.03|8.01|0
1725423300000|2024-09-04 04:15:00|9.2|8.16|9.29|8.24|9.32|8.27|9.2|8.16|0
1725423600000|2024-09-04 04:20:00|9.3|8.22|9.36|8.3|9.37|8.31|9.27|8.22|0
1725423900000|2024-09-04 04:25:00|9.35|8.29|9.38|8.31|9.42|8.36|9.28|8.23|0
1725424200000|2024-09-04 04:30:00|9.36|8.3|9.28|8.23|9.36|8.3|9.28|8.23|0
1725424500000|2024-09-04 04:35:00|9.27|8.22|9.29|8.24|9.31|8.26|9.23|8.19|0
1725424800000|2024-09-04 04:40:00|9.24|8.2|9.23|8.18|9.25|8.2|9.18|8.14|0
1725425100000|2024-09-04 04:45:00|9.24|8.19|9.29|8.24|9.29|8.24|9.21|8.17|0
1725425400000|2024-09-04 04:50:00|9.27|8.22|9.34|8.28|9.43|8.37|9.27|8.22|0
1725425700000|2024-09-04 04:55:00|9.36|8.3|9.39|8.32|9.41|8.35|9.33|8.27|0
1725426000000|2024-09-04 05:00:00|9.38|8.33|9.44|8.37|9.46|8.39|9.38|8.32|0
1725426300000|2024-09-04 05:05:00|9.42|8.35|9.47|8.4|9.49|8.41|9.42|8.35|0
1725426600000|2024-09-04 05:10:00|9.46|8.39|9.48|8.41|9.48|8.41|9.4|8.34|0
1725426900000|2024-09-04 05:15:00|9.47|8.4|9.44|8.37|9.49|8.42|9.36|8.3|0
1725427200000|2024-09-04 05:20:00|9.43|8.36|9.35|8.3|9.45|8.38|9.32|8.27|0
1725427500000|2024-09-04 05:25:00|9.34|8.28|9.27|8.22|9.34|8.28|9.18|8.14|0
1725427800000|2024-09-04 05:30:00|9.29|8.24|9.24|8.2|9.31|8.26|9.19|8.15|0
1725428100000|2024-09-04 05:35:00|9.23|8.19|9.37|8.31|9.37|8.31|9.22|8.18|0
1725428400000|2024-09-04 05:40:00|9.36|8.3|9.39|8.33|9.42|8.36|9.33|8.27|0
1725428700000|2024-09-04 05:45:00|9.4|8.34|9.47|8.4|9.47|8.4|9.29|8.24|0
1725429000000|2024-09-04 05:50:00|9.48|8.34|9.35|8.29|9.48|8.39|9.29|8.24|0
1725429300000|2024-09-04 05:55:00|9.36|8.3|9.37|8.31|9.37|8.31|9.23|8.19|0
1725429600000|2024-09-04 06:00:00|9.38|8.29|9.16|8.12|9.38|8.31|9.05|8.03|0
1725429900000|2024-09-04 06:05:00|9.18|8.14|9.33|8.28|9.37|8.31|9.07|8.04|0
1725430200000|2024-09-04 06:10:00|9.31|8.26|8.99|7.98|9.35|8.3|8.98|7.97|0
1725430500000|2024-09-04 06:15:00|8.98|7.97|8.98|7.96|9.02|8|8.85|7.85|0
1725430800000|2024-09-04 06:20:00|8.99|7.98|8.92|7.91|9|7.98|8.83|7.83|0
1725431100000|2024-09-04 06:25:00|8.93|7.92|8.68|7.69|8.95|7.94|8.68|7.69|0
1725431400000|2024-09-04 06:30:00|8.7|7.7|8.74|7.75|8.79|7.8|8.7|7.69|0
1725431700000|2024-09-04 06:35:00|8.75|7.76|10.76|9.55|10.77|9.55|7.02|6.22|0
1725432000000|2024-09-04 06:40:00|10.77|9.56|10.78|9.56|10.9|9.66|10.72|9.51|0
1725432300000|2024-09-04 06:45:00|10.8|9.57|10.55|9.36|10.83|9.6|10.54|9.34|0
1725432600000|2024-09-04 06:50:00|10.54|9.35|10.4|9.22|10.71|9.49|10.29|9.12|0
1725432900000|2024-09-04 06:55:00|10.41|9.23|10.55|9.35|10.55|9.35|10.38|9.21|0
1725433200000|2024-09-04 07:00:00|10.51|9.32|10.35|9.18|10.61|9.41|10.33|9.16|0
1725433500000|2024-09-04 07:05:00|10.37|9.19|10.03|8.89|10.43|9.25|10.03|8.89|0
1725433800000|2024-09-04 07:10:00|10.01|8.88|9.98|8.85|10.1|8.96|9.83|8.71|0
1725434100000|2024-09-04 07:15:00|9.99|8.86|10.04|8.91|10.04|8.91|9.86|8.74|0
1725434400000|2024-09-04 07:20:00|10.03|8.9|10.29|8.61|10.45|8.91|9.94|8.61|0
1725434700000|2024-09-04 07:25:00|10.3|8.62|10.53|8.85|10.55|8.87|10.28|8.6|0
1725435000000|2024-09-04 07:30:00|10.52|8.84|10.36|8.68|10.53|8.85|10.34|8.66|0
1725435300000|2024-09-04 07:35:00|10.33|8.65|9.18|7.5|10.46|8.78|9.17|7.49|0
1725435600000|2024-09-04 07:40:00|9.17|7.49|9.07|7.39|9.22|7.54|9.05|7.37|0
1725435900000|2024-09-04 07:45:00|9.09|7.41|8.94|7.26|9.12|7.44|8.92|7.24|0
1725436200000|2024-09-04 07:50:00|8.93|7.25|9.05|7.37|9.1|7.42|8.93|7.25|0
1725436500000|2024-09-04 07:55:00|9.04|7.36|9.04|7.36|9.07|7.39|9|7.32|0
1725436800000|2024-09-04 08:00:00|9|7.32|8.75|7.07|9.06|7.38|8.7|7.02|0
1725437100000|2024-09-04 08:05:00|8.79|7.11|8.82|7.14|8.84|7.16|8.78|7.1|0
1725437400000|2024-09-04 08:10:00|8.83|7.15|8.81|7.13|8.86|7.18|8.73|7.05|0
1725437700000|2024-09-04 08:15:00|8.83|7.15|8.42|7.47|8.85|7.5|8.41|7.06|0
1725438000000|2024-09-04 08:20:00|8.43|7.48|8.42|7.47|8.47|7.51|8.33|7.39|0
1725438300000|2024-09-04 08:25:00|8.43|7.48|8.29|7.35|8.43|7.48|8.27|7.33|0
1725438600000|2024-09-04 08:30:00|8.28|7.34|8.13|7.21|8.3|7.36|8.06|7.15|0
1725438900000|2024-09-04 08:35:00|8.12|7.2|8.31|7.37|8.32|7.38|8.12|7.2|0
1725439200000|2024-09-04 08:40:00|8.3|7.36|8.4|7.45|8.41|7.46|8.29|7.35|0
1725439500000|2024-09-04 08:45:00|8.37|7.43|8.39|7.44|8.39|7.44|8.31|7.37|0
1725439800000|2024-09-04 08:50:00|8.4|7.45|8.26|7.32|8.4|7.45|8.26|7.32|0
1725440100000|2024-09-04 08:55:00|8.25|7.31|8.31|7.37|8.35|7.4|8.22|7.29|0
1725440400000|2024-09-04 09:00:00|8.32|7.38|8.26|7.32|8.39|7.44|8.19|7.26|0
1725440700000|2024-09-04 09:05:00|8.27|7.33|8.39|7.44|8.39|7.44|8.25|7.31|0
1725441000000|2024-09-04 09:10:00|8.38|7.43|8.32|7.37|8.39|7.44|8.3|7.36|0
1725441300000|2024-09-04 09:15:00|8.33|7.39|8.13|7.21|8.35|7.41|8.13|7.21|0
1725441600000|2024-09-04 09:20:00|8.14|7.22|8.22|7.29|8.24|7.31|8.12|7.2|0
1725441900000|2024-09-04 09:25:00|8.23|7.3|8.23|7.3|8.27|7.33|8.2|7.27|0
1725442200000|2024-09-04 09:30:00|8.25|7.31|8.15|7.23|8.28|7.34|8.14|7.22|0
1725442500000|2024-09-04 09:35:00|8.14|7.22|8.07|7.16|8.16|7.24|8.06|7.15|0
1725442800000|2024-09-04 09:40:00|8.06|7.15|7.14|6.34|8.07|7.16|7.11|6.3|0
1725443100000|2024-09-04 09:45:00|7.15|6.29|7.19|6.37|7.19|6.37|7.07|6.27|0
1725443400000|2024-09-04 09:50:00|7.18|6.36|7.3|6.48|7.35|6.52|7.17|6.36|0
1725443700000|2024-09-04 09:55:00|7.29|6.46|7.21|6.39|7.29|6.46|7.16|6.35|0
1725444000000|2024-09-04 10:00:00|7.2|6.38|7.24|6.42|7.26|6.44|7.14|6.33|0
1725444300000|2024-09-04 10:05:00|7.23|6.41|7.3|6.47|7.31|6.48|7.21|6.39|0
1725444600000|2024-09-04 10:10:00|7.31|6.48|7.4|6.56|7.4|6.56|7.29|6.47|0
1725444900000|2024-09-04 10:15:00|7.39|6.55|7.4|6.56|7.45|6.6|7.38|6.55|0
1725445200000|2024-09-04 10:20:00|7.41|6.57|7.58|6.72|7.61|6.75|7.38|6.54|0
1725445500000|2024-09-04 10:25:00|7.57|6.71|7.57|6.72|7.59|6.73|7.53|6.68|0
1725445800000|2024-09-04 10:30:00|7.58|6.73|7.52|6.67|7.58|6.73|7.49|6.65|0
1725446100000|2024-09-04 10:35:00|7.53|6.68|7.57|6.71|7.6|6.74|7.51|6.66|0
1725446400000|2024-09-04 10:40:00|7.58|6.72|7.84|6.95|7.86|6.97|7.51|6.66|0
1725446700000|2024-09-04 10:45:00|7.83|6.94|7.82|6.93|7.85|6.96|7.77|6.89|0
1725447000000|2024-09-04 10:50:00|7.83|6.94|7.88|6.99|7.88|6.99|7.81|6.93|0
1725447300000|2024-09-04 10:55:00|7.87|6.98|7.94|7.04|7.94|7.04|7.87|6.98|0
1725447600000|2024-09-04 11:00:00|7.93|7.03|8|7.1|8.01|7.11|7.92|7.02|0
1725447900000|2024-09-04 11:05:00|8.01|7.11|7.9|7|8.03|7.12|7.89|7|0
1725448200000|2024-09-04 11:10:00|7.89|6.99|7.92|7.03|7.95|7.05|7.82|6.93|0
1725448500000|2024-09-04 11:15:00|7.91|7.02|7.92|7.02|7.98|7.08|7.9|7|0
1725448800000|2024-09-04 11:20:00|7.93|7.03|7.97|7.07|7.97|7.07|7.88|6.98|0
1725449100000|2024-09-04 11:25:00|7.96|7.06|7.81|6.93|7.97|7.07|7.81|6.93|0
1725449400000|2024-09-04 11:30:00|7.82|6.92|7.76|6.88|7.84|6.95|7.71|6.84|0
1725449700000|2024-09-04 11:35:00|7.75|6.87|7.78|6.9|7.79|6.91|7.65|6.79|0
1725450000000|2024-09-04 11:40:00|7.8|6.92|7.9|7|7.93|7.03|7.79|6.91|0
1725450300000|2024-09-04 11:45:00|7.91|7.01|7.93|7.03|7.94|7.04|7.88|6.98|0
1725450600000|2024-09-04 11:50:00|7.92|7.02|7.89|6.99|7.94|7.04|7.89|6.99|0
1725450900000|2024-09-04 11:55:00|7.86|6.97|7.82|6.94|7.86|6.97|7.75|6.87|0
1725451200000|2024-09-04 12:00:00|7.8|6.92|7.78|6.9|7.87|6.98|7.73|6.85|0
1725451500000|2024-09-04 12:05:00|7.77|6.89|7.64|6.77|7.77|6.89|7.64|6.77|0
1725451800000|2024-09-04 12:10:00|7.65|6.78|7.82|6.93|7.82|6.93|7.64|6.77|0
1725452100000|2024-09-04 12:15:00|7.8|6.92|7.84|6.96|7.87|6.98|7.77|6.89|0
1725452400000|2024-09-04 12:20:00|7.85|6.97|7.82|6.93|7.85|6.97|7.79|6.91|0
1725452700000|2024-09-04 12:25:00|7.81|6.95|7.77|6.89|7.85|6.96|7.7|6.83|0
1725453000000|2024-09-04 12:30:00|7.78|6.9|7.84|6.95|7.88|6.99|7.73|6.85|0
1725453300000|2024-09-04 12:35:00|7.85|6.96|8.03|7.12|8.14|7.22|7.85|6.96|0
1725453600000|2024-09-04 12:40:00|8.04|7.13|7.81|6.93|8.05|7.14|7.8|6.92|0
1725453900000|2024-09-04 12:45:00|7.82|6.94|7.53|6.67|7.83|6.95|7.47|6.62|0
1725454200000|2024-09-04 12:50:00|7.52|6.68|7.51|6.66|7.58|6.72|7.51|6.66|0
1725454500000|2024-09-04 12:55:00|7.5|6.65|7.56|6.7|7.7|6.83|7.49|6.64|0
1725454800000|2024-09-04 13:00:00|7.59|6.73|7.65|6.79|7.67|6.8|7.55|6.7|0
1725455100000|2024-09-04 13:05:00|7.67|6.8|7.61|6.75|7.69|6.82|7.58|6.72|0
1725455400000|2024-09-04 13:10:00|7.62|6.76|7.68|6.81|7.69|6.82|7.6|6.74|0
1725455700000|2024-09-04 13:15:00|7.69|6.82|7.67|6.8|7.71|6.83|7.65|6.78|0
1725456000000|2024-09-04 13:20:00|7.68|6.81|7.7|6.83|7.72|6.84|7.65|6.79|0
1725456300000|2024-09-04 13:25:00|7.69|6.82|7.71|6.84|7.73|6.86|7.62|6.76|0
1725456600000|2024-09-04 13:30:00|7.75|6.88|7.24|6.42|7.75|6.88|7.23|6.41|0
1725456900000|2024-09-04 13:35:00|7.23|6.41|6.94|6.14|7.65|6.79|6.86|6.06|0
1725457200000|2024-09-04 13:40:00|6.91|6.11|6.82|6.02|6.93|6.13|6.56|5.76|0
1725457500000|2024-09-04 13:45:00|6.81|6.01|6.62|5.82|6.9|6.1|6.59|5.79|0
1725457800000|2024-09-04 13:50:00|6.64|5.84|6.54|5.74|6.75|5.95|6.54|5.74|0
1725458100000|2024-09-04 13:55:00|6.53|5.73|6.38|5.58|6.94|6.14|6.34|5.54|0
1725458400000|2024-09-04 14:00:00|6.37|5.57|6.63|5.83|7.16|6.35|6.37|5.57|0
1725458700000|2024-09-04 14:05:00|6.65|5.85|6.35|5.55|6.86|6.06|6.31|5.51|0
1725459000000|2024-09-04 14:10:00|6.38|5.58|6.54|5.74|6.66|5.86|6.26|5.46|0
1725459300000|2024-09-04 14:15:00|6.52|5.72|6.58|5.78|6.75|5.95|6.31|5.51|0
1725459600000|2024-09-04 14:20:00|6.59|5.79|6.43|5.63|6.67|5.87|6.39|5.59|0
1725459900000|2024-09-04 14:25:00|6.41|5.61|6.45|5.65|6.72|5.92|6.26|5.46|0
1725460200000|2024-09-04 14:30:00|6.43|5.63|6.71|5.91|6.72|5.92|6.27|5.47|0
1725460500000|2024-09-04 14:35:00|6.72|5.92|6.19|5.39|6.72|5.92|6.1|5.3|0
1725460800000|2024-09-04 14:40:00|6.21|5.41|6.06|5.26|6.27|5.47|6.05|5.25|0
1725461100000|2024-09-04 14:45:00|6.05|5.25|6.2|5.4|6.33|5.53|6.03|5.23|0
1725461400000|2024-09-04 14:50:00|6.18|5.38|5.94|5.14|6.22|5.42|5.94|5.14|0
1725461700000|2024-09-04 14:55:00|5.91|5.11|5.76|4.96|5.91|5.11|5.76|4.96|0
1725462000000|2024-09-04 15:00:00|5.75|4.95|5.64|4.84|5.8|5|5.63|4.83|0
1725462300000|2024-09-04 15:05:00|5.65|4.85|5.91|5.11|5.93|5.13|5.63|4.83|0
1725462600000|2024-09-04 15:10:00|5.9|5.1|5.98|5.18|6.03|5.23|5.81|5.01|0
1725462900000|2024-09-04 15:15:00|5.97|5.17|5.94|5.14|6.06|5.26|5.9|5.1|0
1725463200000|2024-09-04 15:20:00|5.93|5.13|5.9|5.1|6.13|5.33|5.88|5.08|0
1725463500000|2024-09-04 15:25:00|5.91|5.11|6.13|5.33|6.14|5.34|5.87|5.07|0
1725463800000|2024-09-04 15:30:00|6.12|5.32|6.38|5.58|6.51|5.71|6.11|5.31|0
1725464100000|2024-09-04 15:35:00|6.39|5.59|6.46|5.66|6.5|5.7|6.33|5.53|0
1725464400000|2024-09-04 15:40:00|6.48|5.68|6.36|5.56|6.56|5.76|6.12|5.32|0
1725464700000|2024-09-04 15:45:00|6.37|5.57|6.28|5.48|6.37|5.57|6.17|5.37|0
1725465000000|2024-09-04 15:50:00|6.31|5.51|6.19|5.39|6.33|5.53|6.15|5.35|0
1725465300000|2024-09-04 15:55:00|6.21|5.41|6.31|5.51|6.47|5.67|6.19|5.39|0
1725465600000|2024-09-04 16:00:00|6.32|5.52|6.49|5.69|6.49|5.69|6.28|5.48|0
1725465900000|2024-09-04 16:05:00|6.48|5.68|6.38|5.58|6.55|5.75|6.37|5.57|0
1725466200000|2024-09-04 16:10:00|6.37|5.57|6.45|5.65|6.52|5.72|6.31|5.51|0
1725466500000|2024-09-04 16:15:00|6.44|5.64|6.3|5.5|6.44|5.64|6.21|5.41|0
1725466800000|2024-09-04 16:20:00|6.31|5.51|6.15|5.35|6.38|5.58|6.13|5.33|0
1725467100000|2024-09-04 16:25:00|6.16|5.36|6.15|5.35|6.35|5.55|6.08|5.28|0
1725467400000|2024-09-04 16:30:00|6.18|5.38|5.91|5.11|6.18|5.38|5.9|5.1|0
1725467700000|2024-09-04 16:35:00|5.93|5.13|5.96|5.16|5.96|5.16|5.87|5.07|0
1725468000000|2024-09-04 16:40:00|5.95|5.15|6.09|5.29|6.11|5.31|5.91|5.11|0
1725468300000|2024-09-04 16:45:00|6.1|5.3|6.05|5.25|6.2|5.4|6.01|5.21|0
1725468600000|2024-09-04 16:50:00|6.04|5.24|5.95|5.15|6.1|5.3|5.89|5.09|0
1725468900000|2024-09-04 16:55:00|5.96|5.16|6.07|5.27|6.09|5.29|5.93|5.13|0
1725469200000|2024-09-04 17:00:00|6.08|5.28|6.21|5.41|6.23|5.43|6.01|5.21|0
1725469500000|2024-09-04 17:05:00|6.22|5.42|6.08|5.28|6.22|5.42|6.06|5.26|0
1725469800000|2024-09-04 17:10:00|6.1|5.3|6.03|5.23|6.2|5.4|6.01|5.21|0
1725470100000|2024-09-04 17:15:00|6.04|5.24|6.27|5.47|6.28|5.48|6.04|5.24|0
1725470400000|2024-09-04 17:20:00|6.28|5.48|6.34|5.54|6.35|5.55|6.15|5.35|0
1725470700000|2024-09-04 17:25:00|6.32|5.52|6.4|5.6|6.45|5.65|6.31|5.51|0
1725471000000|2024-09-04 17:30:00|6.41|5.61|6.48|5.68|6.54|5.74|6.38|5.58|0
1725471300000|2024-09-04 17:35:00|6.5|5.7|6.49|5.69|6.54|5.74|6.43|5.63|0
1725471600000|2024-09-04 17:40:00|6.48|5.68|6.57|5.77|6.57|5.77|6.38|5.58|0
1725471900000|2024-09-04 17:45:00|6.55|5.75|6.49|5.69|6.56|5.76|6.33|5.53|0
1725472200000|2024-09-04 17:50:00|6.48|5.68|6.53|5.73|6.63|5.83|6.47|5.67|0
1725472500000|2024-09-04 17:55:00|6.52|5.72|6.54|5.74|6.6|5.8|6.48|5.68|0
1725472800000|2024-09-04 18:00:00|6.55|5.75|6.6|5.8|6.63|5.83|6.51|5.71|0
1725473100000|2024-09-04 18:05:00|6.62|5.82|6.56|5.76|6.65|5.85|6.48|5.68|0
1725473400000|2024-09-04 18:10:00|6.55|5.75|6.44|5.64|6.59|5.79|6.43|5.63|0
1725473700000|2024-09-04 18:15:00|6.43|5.63|6.56|5.76|6.59|5.79|6.38|5.58|0
1725474000000|2024-09-04 18:20:00|6.57|5.77|6.33|5.53|6.63|5.83|6.32|5.52|0
1725474300000|2024-09-04 18:25:00|6.35|5.55|6.25|5.45|6.35|5.55|6.21|5.41|0
1725474600000|2024-09-04 18:30:00|6.26|5.46|6.37|5.57|6.37|5.57|6.13|5.33|0
1725474900000|2024-09-04 18:35:00|6.38|5.58|6.55|5.75|6.56|5.76|6.36|5.56|0
1725475200000|2024-09-04 18:40:00|6.54|5.74|6.71|5.91|6.73|5.93|6.38|5.58|0
1725475500000|2024-09-04 18:45:00|6.72|5.92|6.67|5.87|6.76|5.96|6.59|5.79|0
1725475800000|2024-09-04 18:50:00|6.68|5.88|6.77|5.97|6.82|6.02|6.63|5.83|0
1725476100000|2024-09-04 18:55:00|6.8|6|6.91|6.11|6.92|6.12|6.69|5.89|0
1725476400000|2024-09-04 19:00:00|6.92|6.12|7|6.2|7.03|6.23|6.87|6.07|0
1725476700000|2024-09-04 19:05:00|7.01|6.21|7.05|6.25|7.09|6.29|6.95|6.15|0
1725477000000|2024-09-04 19:10:00|6.74|5.94|7|6.2|7.04|6.24|6.74|5.94|0
1725477300000|2024-09-04 19:15:00|6.99|6.19|6.96|6.16|6.99|6.19|6.86|6.06|0
1725477600000|2024-09-04 19:20:00|6.97|6.17|6.69|5.89|6.97|6.17|6.69|5.89|0
1725477900000|2024-09-04 19:25:00|6.7|5.9|6.51|5.71|7.02|6.22|6.47|5.67|0
1725478200000|2024-09-04 19:30:00|6.49|5.69|6.63|5.83|6.7|5.9|6.49|5.69|0
1725478500000|2024-09-04 19:35:00|6.61|5.81|6.54|5.74|6.7|5.9|6.51|5.71|0
1725478800000|2024-09-04 19:40:00|6.55|5.75|6.36|5.56|6.55|5.75|6.35|5.55|0
1725479100000|2024-09-04 19:45:00|6.38|5.58|6.34|5.54|6.47|5.67|6.3|5.5|0
1725479400000|2024-09-04 19:50:00|6.27|5.47|6.37|5.57|6.48|5.68|6.1|5.3|0
1725479700000|2024-09-04 19:55:00|6.42|5.62|6.42|5.62|6.45|5.65|6.16|5.36|0
1725480000000|2024-09-04 20:00:00|6.44|5.64|6.47|5.67|6.56|5.76|6.44|5.64|0
1725480300000|2024-09-04 20:05:00|6.48|5.68|6.56|5.76|6.59|5.79|6.45|5.65|0
1725480600000|2024-09-04 20:10:00|6.55|5.75|6.66|5.86|6.66|5.86|6.53|5.73|0
1725480900000|2024-09-04 20:15:00|6.85|5.65|6.99|5.79|6.99|5.79|6.72|5.52|0
1725481200000|2024-09-04 20:20:00|6.98|5.78|6.94|5.74|7.04|5.84|6.94|5.74|0
1725481500000|2024-09-04 20:25:00|6.93|5.73|6.83|5.63|6.93|5.73|6.81|5.61|0
1725481800000|2024-09-04 20:30:00|6.84|5.64|6.78|5.58|6.84|5.64|6.73|5.53|0
1725482100000|2024-09-04 20:35:00|6.79|5.59|6.82|5.62|6.84|5.64|6.78|5.58|0
1725482400000|2024-09-04 20:40:00|6.8|5.6|6.78|5.58|6.81|5.61|6.78|5.58|0
1725482700000|2024-09-04 20:45:00|6.79|5.59|6.78|5.58|6.8|5.6|6.75|5.55|0
1725483000000|2024-09-04 20:50:00|6.77|5.57|6.76|5.56|6.8|5.6|6.76|5.56|0
1725483300000|2024-09-04 20:55:00|6.75|5.55|6.75|5.55|6.75|5.55|6.73|5.53|0
1725483600000|2024-09-04 21:00:00|6.78|5.58|6.75|5.55|6.78|5.58|6.75|5.55|0
1725483900000|2024-09-04 21:05:00|6.76|5.56|6.75|5.55|6.76|5.56|6.75|5.55|0
1725484200000|2024-09-04 21:10:00|6.74|5.54|6.74|5.54|6.75|5.55|6.74|5.54|0
1725484500000|2024-09-04 21:15:00|6.73|5.53|6.73|5.53|6.74|5.54|6.73|5.53|0
1725484800000|2024-09-04 21:20:00|6.74|5.54|6.73|5.53|6.75|5.55|6.73|5.53|0
1725485100000|2024-09-04 21:25:00|6.75|5.55|6.73|5.53|6.75|5.55|6.73|5.53|0
1725485400000|2024-09-04 21:30:00|6.72|5.52|6.74|5.54|6.74|5.54|6.72|5.52|0
1725485700000|2024-09-04 21:35:00|6.73|5.53|6.72|5.52|6.73|5.53|6.71|5.51|0
1725486000000|2024-09-04 21:40:00|6.71|5.51|6.73|5.53|6.73|5.53|6.71|5.51|0
1725486300000|2024-09-04 21:45:00|6.71|5.51|6.71|5.51|6.73|5.53|6.71|5.51|0
1725486600000|2024-09-04 21:50:00|6.72|5.52|6.7|5.5|6.72|5.52|6.7|5.5|0
1725486900000|2024-09-04 21:55:00|6.71|5.51|6.7|5.5|6.72|5.52|6.7|5.5|0
1725487200000|2024-09-04 22:00:00|6.66|5.46|6.58|5.38|6.66|5.46|6.57|5.37|0
1725487500000|2024-09-04 22:05:00|6.59|5.39|6.59|5.39|6.6|5.4|6.58|5.38|0
1725487800000|2024-09-04 22:10:00|6.6|5.4|6.59|5.39|6.61|5.41|6.56|5.36|0
1725488100000|2024-09-04 22:15:00|6.61|5.41|6.68|5.48|6.68|5.48|6.61|5.41|0
1725488400000|2024-09-04 22:20:00|6.67|5.47|6.64|5.44|6.67|5.47|6.63|5.43|0
1725488700000|2024-09-04 22:25:00|6.63|5.43|6.64|5.44|6.64|5.44|6.61|5.41|0
1725489000000|2024-09-04 22:30:00|6.63|5.43|6.56|5.36|6.64|5.44|6.55|5.35|0
1725489300000|2024-09-04 22:35:00|6.55|5.35|6.56|5.36|6.57|5.37|6.51|5.31|0
1725489600000|2024-09-04 22:40:00|6.57|5.37|6.57|5.37|6.62|5.42|6.54|5.34|0
1725489900000|2024-09-04 22:45:00|6.56|5.36|6.56|5.36|6.58|5.38|6.53|5.33|0
1725490200000|2024-09-04 22:50:00|6.55|5.35|6.55|5.35|6.57|5.37|6.54|5.34|0
1725490500000|2024-09-04 22:55:00|6.56|5.36|6.56|5.36|6.57|5.37|6.55|5.35|0
1725490800000|2024-09-04 23:00:00|6.55|5.35|6.59|5.39|6.62|5.42|6.55|5.35|0
1725491100000|2024-09-04 23:05:00|6.6|5.4|6.64|5.44|6.65|5.45|6.58|5.38|0
1725491400000|2024-09-04 23:10:00|6.63|5.43|6.67|5.47|6.68|5.48|6.62|5.42|0
1725491700000|2024-09-04 23:15:00|6.66|5.46|6.68|5.48|6.71|5.51|6.63|5.43|0
1725492000000|2024-09-04 23:20:00|6.69|5.49|6.75|5.55|6.75|5.55|6.67|5.47|0
1725492300000|2024-09-04 23:25:00|6.76|5.56|6.7|5.5|6.8|5.6|6.68|5.48|0
1725492600000|2024-09-04 23:30:00|6.71|5.51|6.71|5.51|6.73|5.53|6.68|5.48|0
1725492900000|2024-09-04 23:35:00|6.72|5.52|6.85|5.65|6.88|5.68|6.72|5.52|0
1725493200000|2024-09-04 23:40:00|6.86|5.66|6.92|5.72|7.02|5.82|6.81|5.61|0
1725493500000|2024-09-04 23:45:00|6.91|5.71|6.92|5.72|6.93|5.73|6.86|5.66|0
1725493800000|2024-09-04 23:50:00|6.93|5.73|6.83|5.63|6.93|5.73|6.83|5.63|0
1725494100000|2024-09-04 23:55:00|6.84|5.64|6.75|5.55|6.85|5.65|6.74|5.54|0
1725494400000|2024-09-05 00:00:00|6.74|5.54|6.69|5.49|6.74|5.54|6.66|5.46|0
1725494700000|2024-09-05 00:05:00|6.7|5.5|6.59|5.39|6.72|5.52|6.59|5.39|0
1725495000000|2024-09-05 00:10:00|6.58|5.38|6.52|5.32|6.59|5.39|6.5|5.3|0
1725495300000|2024-09-05 00:15:00|6.31|5.51|6.25|5.45|6.33|5.53|6.21|5.41|0
1725495600000|2024-09-05 00:20:00|6.24|5.44|6.25|5.45|6.27|5.47|6.18|5.38|0
1725495900000|2024-09-05 00:25:00|6.26|5.46|6.21|5.41|6.26|5.46|6.19|5.39|0
1725496200000|2024-09-05 00:30:00|6.2|5.4|6.23|5.43|6.23|5.43|6.16|5.36|0
1725496500000|2024-09-05 00:35:00|6.22|5.42|6.18|5.38|6.26|5.46|6.17|5.37|0
1725496800000|2024-09-05 00:40:00|6.17|5.37|6.23|5.43|6.24|5.44|6.17|5.37|0
1725497100000|2024-09-05 00:45:00|6.22|5.42|6.11|5.31|6.22|5.42|6.11|5.31|0
1725497400000|2024-09-05 00:50:00|6.08|5.28|6.1|5.3|6.15|5.35|6.05|5.25|0
1725497700000|2024-09-05 00:55:00|6.11|5.31|6.14|5.34|6.17|5.37|6.11|5.31|0
1725498000000|2024-09-05 01:00:00|6.13|5.33|6.13|5.33|6.14|5.34|6.1|5.3|0
1725498300000|2024-09-05 01:05:00|6.14|5.34|6.13|5.33|6.16|5.36|6.11|5.31|0
1725498600000|2024-09-05 01:10:00|6.12|5.32|6.2|5.4|6.2|5.4|6.12|5.32|0
1725498900000|2024-09-05 01:15:00|6.19|5.39|6.18|5.38|6.2|5.4|6.15|5.35|0
1725499200000|2024-09-05 01:20:00|6.19|5.39|6.13|5.33|6.22|5.42|6.12|5.32|0
1725499500000|2024-09-05 01:25:00|6.12|5.32|6.14|5.34|6.15|5.35|6.09|5.29|0
1725499800000|2024-09-05 01:30:00|6.13|5.33|6.04|5.24|6.13|5.33|6.04|5.24|0
1725500100000|2024-09-05 01:35:00|6.05|5.25|6.02|5.22|6.06|5.26|6.02|5.22|0
1725500400000|2024-09-05 01:40:00|6.03|5.23|6.03|5.23|6.04|5.24|6.01|5.21|0
1725500700000|2024-09-05 01:45:00|6.04|5.24|6.09|5.29|6.09|5.29|6.02|5.22|0
1725501000000|2024-09-05 01:50:00|6.08|5.28|6.13|5.33|6.15|5.35|6.08|5.28|0
1725501300000|2024-09-05 01:55:00|6.14|5.34|6.1|5.3|6.14|5.34|6.08|5.28|0
1725501600000|2024-09-05 02:00:00|6.11|5.31|6.12|5.32|6.12|5.32|6.08|5.28|0
1725501900000|2024-09-05 02:05:00|6.13|5.33|6.21|5.41|6.24|5.44|6.11|5.31|0
1725502200000|2024-09-05 02:10:00|6.2|5.4|6.24|5.44|6.26|5.46|6.2|5.4|0
1725502500000|2024-09-05 02:15:00|6.23|5.43|6.23|5.43|6.28|5.48|6.21|5.41|0
1725502800000|2024-09-05 02:20:00|6.22|5.42|6.14|5.34|6.22|5.42|6.14|5.34|0
1725503100000|2024-09-05 02:25:00|6.13|5.33|6.14|5.34|6.15|5.35|6.12|5.32|0
1725503400000|2024-09-05 02:30:00|6.13|5.33|6.11|5.31|6.13|5.33|6.08|5.28|0
1725503700000|2024-09-05 02:35:00|6.12|5.32|6.14|5.34|6.16|5.36|6.11|5.31|0
1725504000000|2024-09-05 02:40:00|6.13|5.33|6.12|5.32|6.17|5.37|6.12|5.32|0
1725504300000|2024-09-05 02:45:00|6.13|5.33|6.1|5.3|6.13|5.33|6.1|5.3|0
1725504600000|2024-09-05 02:50:00|6.09|5.29|6.08|5.28|6.1|5.3|6.06|5.26|0
1725504900000|2024-09-05 02:55:00|6.07|5.27|6.13|5.33|6.13|5.33|6.06|5.26|0
1725505200000|2024-09-05 03:00:00|6.14|5.34|6.12|5.32|6.16|5.36|6.1|5.3|0
1725505500000|2024-09-05 03:05:00|6.13|5.33|6.5|5.7|6.56|5.76|6.13|5.33|0
1725505800000|2024-09-05 03:10:00|6.51|5.71|6.56|5.76|6.58|5.78|6.48|5.68|0
1725506100000|2024-09-05 03:15:00|6.57|5.77|6.47|5.67|6.61|5.81|6.47|5.67|0
1725506400000|2024-09-05 03:20:00|6.48|5.68|6.46|5.66|6.51|5.71|6.46|5.66|0
1725506700000|2024-09-05 03:25:00|6.47|5.67|6.5|5.7|6.53|5.73|6.47|5.67|0
1725507000000|2024-09-05 03:30:00|6.48|5.68|6.54|5.74|6.54|5.74|6.48|5.68|0
1725507300000|2024-09-05 03:35:00|6.55|5.75|6.59|5.79|6.6|5.8|6.5|5.7|0
1725507600000|2024-09-05 03:40:00|6.57|5.77|6.49|5.69|6.59|5.79|6.49|5.69|0
1725507900000|2024-09-05 03:45:00|6.5|5.7|6.59|5.79|6.63|5.83|6.49|5.69|0
1725508200000|2024-09-05 03:50:00|6.58|5.78|6.6|5.8|6.61|5.81|6.55|5.75|0
1725508500000|2024-09-05 03:55:00|6.61|5.81|6.59|5.79|6.61|5.81|6.55|5.75|0
1725508800000|2024-09-05 04:00:00|6.6|5.8|6.56|5.76|6.61|5.81|6.55|5.75|0
1725509100000|2024-09-05 04:05:00|6.58|5.78|6.52|5.72|6.58|5.78|6.52|5.72|0
1725509400000|2024-09-05 04:10:00|6.53|5.73|6.48|5.68|6.53|5.73|6.48|5.68|0
1725509700000|2024-09-05 04:15:00|6.49|5.69|6.52|5.72|6.53|5.73|6.46|5.66|0
1725510000000|2024-09-05 04:20:00|6.51|5.71|6.5|5.7|6.53|5.73|6.49|5.69|0
1725510300000|2024-09-05 04:25:00|6.51|5.71|6.53|5.73|6.53|5.73|6.5|5.7|0
1725510600000|2024-09-05 04:30:00|6.52|5.72|6.53|5.73|6.56|5.76|6.52|5.72|0
1725510900000|2024-09-05 04:35:00|6.54|5.74|6.55|5.75|6.55|5.75|6.52|5.72|0
1725511200000|2024-09-05 04:40:00|6.54|5.74|6.54|5.74|6.56|5.76|6.53|5.73|0
1725511500000|2024-09-05 04:45:00|6.55|5.75|6.49|5.69|6.56|5.76|6.49|5.69|0
1725511800000|2024-09-05 04:50:00|6.48|5.68|6.5|5.7|6.52|5.72|6.47|5.67|0
1725512100000|2024-09-05 04:55:00|6.51|5.71|6.49|5.69|6.52|5.72|6.47|5.67|0
1725512400000|2024-09-05 05:00:00|6.5|5.7|6.56|5.76|6.56|5.76|6.46|5.66|0
1725512700000|2024-09-05 05:05:00|6.58|5.78|6.6|5.8|6.62|5.82|6.55|5.75|0
1725513000000|2024-09-05 05:10:00|6.61|5.81|6.47|5.67|6.61|5.81|6.47|5.67|0
1725513300000|2024-09-05 05:15:00|6.45|5.65|6.44|5.64|6.46|5.66|6.38|5.58|0
1725513600000|2024-09-05 05:20:00|6.43|5.63|6.44|5.64|6.45|5.65|6.4|5.6|0
1725513900000|2024-09-05 05:25:00|6.45|5.65|6.39|5.59|6.45|5.65|6.38|5.58|0
1725514200000|2024-09-05 05:30:00|6.38|5.58|6.33|5.53|6.4|5.6|6.33|5.53|0
1725514500000|2024-09-05 05:35:00|6.31|5.51|6.28|5.48|6.31|5.51|6.24|5.44|0
1725514800000|2024-09-05 05:40:00|6.27|5.47|6.27|5.47|6.33|5.53|6.27|5.47|0
1725515100000|2024-09-05 05:45:00|6.28|5.48|6.3|5.5|6.35|5.55|6.26|5.46|0
1725515400000|2024-09-05 05:50:00|6.31|5.51|6.32|5.52|6.36|5.56|6.31|5.51|0
1725515700000|2024-09-05 05:55:00|6.31|5.51|6.31|5.51|6.33|5.53|6.28|5.48|0
1725516000000|2024-09-05 06:00:00|6.32|5.52|6.34|5.54|6.38|5.58|6.28|5.48|0
1725516300000|2024-09-05 06:05:00|6.33|5.53|6.26|5.46|6.33|5.53|6.23|5.43|0
1725516600000|2024-09-05 06:10:00|6.25|5.45|6.31|5.51|6.34|5.54|6.25|5.45|0
1725516900000|2024-09-05 06:15:00|6.32|5.52|6.39|5.59|6.43|5.63|6.32|5.52|0
1725517200000|2024-09-05 06:20:00|6.38|5.58|6.45|5.65|6.52|5.72|6.38|5.58|0
1725517500000|2024-09-05 06:25:00|6.46|5.66|6.43|5.63|6.46|5.66|6.4|5.6|0
1725517800000|2024-09-05 06:30:00|6.42|5.62|6.43|5.63|6.43|5.63|6.39|5.59|0
1725518100000|2024-09-05 06:35:00|6.44|5.64|6.43|5.63|6.46|5.66|6.41|5.61|0
1725518400000|2024-09-05 06:40:00|6.42|5.62|6.46|5.66|6.48|5.68|6.38|5.58|0
1725518700000|2024-09-05 06:45:00|6.45|5.65|6.48|5.68|6.5|5.7|6.44|5.64|0
1725519000000|2024-09-05 06:50:00|6.5|5.7|6.53|5.73|6.53|5.73|6.47|5.67|0
1725519300000|2024-09-05 06:55:00|6.55|5.75|6.51|5.71|6.56|5.76|6.49|5.69|0
1725519600000|2024-09-05 07:00:00|6.53|5.73|6.44|5.64|6.58|5.78|6.36|5.56|0
1725519900000|2024-09-05 07:05:00|6.46|5.66|6.22|5.42|6.46|5.66|6.22|5.42|0
1725520200000|2024-09-05 07:10:00|6.24|5.44|6.16|5.36|6.48|5.68|6.04|5.24|0
1725520500000|2024-09-05 07:15:00|6.06|5.26|6.09|5.29|6.13|5.33|6.02|5.22|0
1725520800000|2024-09-05 07:20:00|6.08|5.28|6.14|5.34|6.15|5.35|6.04|5.24|0
1725521100000|2024-09-05 07:25:00|6.13|5.33|6.1|5.3|6.2|5.4|6.03|5.23|0
1725521400000|2024-09-05 07:30:00|6.11|5.31|5.94|5.14|6.11|5.31|5.92|5.12|0
1725521700000|2024-09-05 07:35:00|5.93|5.13|5.9|5.1|5.99|5.19|5.9|5.1|0
1725522000000|2024-09-05 07:40:00|5.91|5.11|5.9|5.1|5.94|5.14|5.88|5.08|0
1725522300000|2024-09-05 07:45:00|5.91|5.11|5.88|5.08|5.94|5.14|5.87|5.07|0
1725522600000|2024-09-05 07:50:00|5.89|5.09|5.87|5.07|5.94|5.14|5.87|5.07|0
1725522900000|2024-09-05 07:55:00|5.88|5.08|5.88|5.08|5.91|5.11|5.87|5.07|0
1725523200000|2024-09-05 08:00:00|5.89|5.09|5.91|5.11|5.93|5.13|5.87|5.07|0
1725523500000|2024-09-05 08:05:00|5.9|5.1|5.92|5.12|5.97|5.17|5.89|5.09|0
1725523800000|2024-09-05 08:10:00|5.93|5.13|5.94|5.14|5.99|5.19|5.91|5.11|0
1725524100000|2024-09-05 08:15:00|5.95|5.15|5.95|5.15|6.01|5.21|5.9|5.1|0
1725524400000|2024-09-05 08:20:00|5.94|5.14|5.92|5.12|5.99|5.19|5.92|5.12|0
1725524700000|2024-09-05 08:25:00|5.91|5.11|5.89|5.09|5.94|5.14|5.89|5.09|0
1725525000000|2024-09-05 08:30:00|6.03|5.23|5.98|5.18|6.03|5.23|5.87|5.07|0
1725525300000|2024-09-05 08:35:00|5.97|5.17|5.96|5.16|5.98|5.18|5.92|5.12|0
1725525600000|2024-09-05 08:40:00|5.95|5.15|5.93|5.13|5.95|5.15|5.89|5.09|0
1725525900000|2024-09-05 08:45:00|5.92|5.12|5.9|5.1|5.94|5.14|5.89|5.09|0
1725526200000|2024-09-05 08:50:00|5.89|5.09|5.86|5.06|5.94|5.14|5.85|5.05|0
1725526500000|2024-09-05 08:55:00|5.87|5.07|5.92|5.12|5.93|5.13|5.86|5.06|0
1725526800000|2024-09-05 09:00:00|5.93|5.13|5.97|5.17|6|5.2|5.91|5.11|0
1725527100000|2024-09-05 09:05:00|5.98|5.18|6.05|5.25|6.05|5.25|5.96|5.16|0
1725527400000|2024-09-05 09:10:00|6.06|5.26|6.07|5.27|6.09|5.29|6.03|5.23|0
1725527700000|2024-09-05 09:15:00|6.08|5.28|6.06|5.26|6.1|5.3|6.02|5.22|0
1725528000000|2024-09-05 09:20:00|6.05|5.25|6.2|5.4|6.22|5.42|6.04|5.24|0
1725528300000|2024-09-05 09:25:00|6.21|5.41|6.22|5.42|6.29|5.49|6.17|5.37|0
1725528600000|2024-09-05 09:30:00|6.23|5.43|6.21|5.41|6.23|5.43|6.1|5.3|0
1725528900000|2024-09-05 09:35:00|6.22|5.42|6.13|5.33|6.24|5.44|6.13|5.33|0
1725529200000|2024-09-05 09:40:00|6.14|5.34|6.04|5.24|6.16|5.36|6.04|5.24|0
1725529500000|2024-09-05 09:45:00|6.05|5.25|6.01|5.21|6.07|5.27|6|5.2|0
1725529800000|2024-09-05 09:50:00|6.02|5.22|6.09|5.29|6.09|5.29|5.98|5.18|0
1725530100000|2024-09-05 09:55:00|6.1|5.3|6.06|5.26|6.11|5.31|6.04|5.24|0
1725530400000|2024-09-05 10:00:00|6.05|5.25|6.08|5.28|6.14|5.34|6.05|5.25|0
1725530700000|2024-09-05 10:05:00|6.07|5.27|6.03|5.23|6.09|5.29|5.97|5.17|0
1725531000000|2024-09-05 10:10:00|6.02|5.22|6.01|5.21|6.04|5.24|5.98|5.18|0
1725531300000|2024-09-05 10:15:00|6|5.2|6.01|5.21|6.07|5.27|5.99|5.19|0
1725531600000|2024-09-05 10:20:00|6.02|5.22|6.02|5.22|6.06|5.26|5.99|5.19|0
1725531900000|2024-09-05 10:25:00|6.03|5.23|6.03|5.23|6.05|5.25|5.98|5.18|0
1725532200000|2024-09-05 10:30:00|6.04|5.24|5.99|5.19|6.06|5.26|5.96|5.16|0
1725532500000|2024-09-05 10:35:00|5.98|5.18|5.94|5.14|6|5.2|5.92|5.12|0
1725532800000|2024-09-05 10:40:00|5.96|5.16|5.96|5.16|5.98|5.18|5.91|5.11|0
1725533100000|2024-09-05 10:45:00|5.95|5.15|6|5.2|6.01|5.21|5.9|5.1|0
1725533400000|2024-09-05 10:50:00|5.98|5.18|5.97|5.17|6|5.2|5.96|5.16|0
1725533700000|2024-09-05 10:55:00|5.98|5.18|5.91|5.11|5.99|5.19|5.9|5.1|0
1725534000000|2024-09-05 11:00:00|5.93|5.13|5.84|5.04|5.94|5.14|5.84|5.04|0
1725534300000|2024-09-05 11:05:00|5.85|5.05|5.9|5.1|5.92|5.12|5.85|5.05|0
1725534600000|2024-09-05 11:10:00|5.91|5.11|5.96|5.16|6.03|5.23|5.9|5.1|0
1725534900000|2024-09-05 11:15:00|5.97|5.17|6.03|5.23|6.05|5.25|5.93|5.13|0
1725535200000|2024-09-05 11:20:00|6.04|5.24|5.93|5.13|6.05|5.25|5.92|5.12|0
1725535500000|2024-09-05 11:25:00|5.92|5.12|5.83|5.03|5.99|5.19|5.81|5.01|0
1725535800000|2024-09-05 11:30:00|5.82|5.02|5.8|5|5.82|5.02|5.78|4.98|0
1725536100000|2024-09-05 11:35:00|5.81|5.01|5.87|5.07|5.88|5.08|5.8|5|0
1725536400000|2024-09-05 11:40:00|5.88|5.08|5.91|5.11|5.95|5.15|5.87|5.07|0
1725536700000|2024-09-05 11:45:00|5.92|5.12|6.08|5.28|6.08|5.28|5.9|5.1|0
1725537000000|2024-09-05 11:50:00|6.09|5.29|6.01|5.21|6.13|5.33|5.67|4.87|0
1725537300000|2024-09-05 11:55:00|6|5.2|6.04|5.24|6.08|5.28|5.99|5.19|0
1725537600000|2024-09-05 12:00:00|6.03|5.23|6.11|5.31|6.13|5.33|5.97|5.17|0
1725537900000|2024-09-05 12:05:00|6.1|5.3|6.13|5.33|6.2|5.4|6.1|5.3|0
1725538200000|2024-09-05 12:10:00|6.12|5.32|6.05|5.25|6.18|5.38|6.04|5.24|0
1725538500000|2024-09-05 12:15:00|6.11|5.31|6.45|5.65|6.45|5.65|6.07|5.27|0
1725538800000|2024-09-05 12:20:00|6.43|5.63|6.58|5.78|6.6|5.8|6.33|5.53|0
1725539100000|2024-09-05 12:25:00|6.57|5.77|6.45|5.65|6.6|5.8|6.41|5.61|0
1725539400000|2024-09-05 12:30:00|6.36|5.56|6.06|5.26|6.5|5.7|5.94|5.14|0
1725539700000|2024-09-05 12:35:00|6.07|5.27|6.27|5.47|6.31|5.51|6.07|5.27|0
1725540000000|2024-09-05 12:40:00|6.26|5.46|6.18|5.38|6.37|5.57|6.16|5.36|0
1725540300000|2024-09-05 12:45:00|6.16|5.36|6.09|5.29|6.24|5.44|6.08|5.28|0
1725540600000|2024-09-05 12:50:00|6.1|5.3|6.2|5.4|6.27|5.47|6.08|5.28|0
1725540900000|2024-09-05 12:55:00|6.21|5.41|6.11|5.31|6.21|5.41|6.03|5.23|0
1725541200000|2024-09-05 13:00:00|6.09|5.29|6.05|5.25|6.16|5.36|6.01|5.21|0
1725541500000|2024-09-05 13:05:00|6.04|5.24|6.03|5.23|6.17|5.37|6.02|5.22|0
1725541800000|2024-09-05 13:10:00|6.02|5.22|6.01|5.21|6.06|5.26|6|5.2|0
1725542100000|2024-09-05 13:15:00|6.02|5.22|6|5.2|6.02|5.22|5.97|5.17|0
1725542400000|2024-09-05 13:20:00|5.99|5.19|6.01|5.21|6.01|5.21|5.95|5.15|0
1725542700000|2024-09-05 13:25:00|6|5.2|6.01|5.21|6.04|5.24|5.95|5.15|0
1725543000000|2024-09-05 13:30:00|5.97|5.17|6.07|5.27|6.07|5.27|5.81|5.01|0
1725543300000|2024-09-05 13:35:00|6.05|5.25|5.84|5.04|6.05|5.25|5.63|4.83|0
1725543600000|2024-09-05 13:40:00|5.82|5.02|5.78|4.98|5.83|5.03|5.73|4.93|0
1725543900000|2024-09-05 13:45:00|5.74|4.94|5.88|5.08|5.97|5.17|5.6|4.8|0
1725544200000|2024-09-05 13:50:00|5.87|5.07|5.63|4.83|6.04|5.24|5.63|4.83|0
1725544500000|2024-09-05 13:55:00|5.62|4.82|5.61|4.81|5.67|4.87|5.55|4.75|0
1725544800000|2024-09-05 14:00:00|5.43|4.63|4.96|4.16|5.73|4.93|4.94|4.14|0
1725545100000|2024-09-05 14:05:00|4.98|4.18|5|4.2|5.02|4.22|4.81|4.01|0
1725545400000|2024-09-05 14:10:00|4.98|4.18|5.28|4.48|5.32|4.52|4.97|4.17|0
1725545700000|2024-09-05 14:15:00|5.31|4.51|5.17|4.37|5.36|4.56|5.13|4.33|0
1725546000000|2024-09-05 14:20:00|5.14|4.34|4.87|4.07|5.14|4.34|4.84|4.04|0
1725546300000|2024-09-05 14:25:00|4.85|4.05|4.98|4.18|5.01|4.21|4.77|3.97|0
1725546600000|2024-09-05 14:30:00|4.97|4.17|4.8|4|5.21|4.41|4.78|3.98|0
1725546900000|2024-09-05 14:35:00|4.81|4.01|4.83|4.03|4.88|4.08|4.78|3.98|0
1725547200000|2024-09-05 14:40:00|4.84|4.04|4.99|4.19|5.01|4.21|4.77|3.97|0
1725547500000|2024-09-05 14:45:00|5.07|4.27|5.32|4.52|5.34|4.54|5.01|4.21|0
1725547800000|2024-09-05 14:50:00|5.33|4.53|5.35|4.55|5.45|4.65|5.33|4.53|0
1725548100000|2024-09-05 14:55:00|5.36|4.56|5.53|4.73|5.55|4.75|4.92|4.12|0
1725548400000|2024-09-05 15:00:00|5.52|4.72|5.79|4.99|5.94|5.14|5.41|4.61|0
1725548700000|2024-09-05 15:05:00|5.8|5|5.66|4.86|5.98|5.18|5.63|4.83|0
1725549000000|2024-09-05 15:10:00|5.64|4.84|5.98|5.18|6.04|5.24|5.6|4.8|0
1725549300000|2024-09-05 15:15:00|5.96|5.16|5.99|5.19|6.04|5.24|5.63|4.83|0
1725549600000|2024-09-05 15:20:00|5.97|5.17|6.14|5.34|6.22|5.42|5.92|5.12|0
1725549900000|2024-09-05 15:25:00|6.15|5.35|6.47|5.67|6.53|5.73|5.9|5.1|0
1725550200000|2024-09-05 15:30:00|6.5|5.7|6.59|5.79|6.62|5.82|6.4|5.6|0
1725550500000|2024-09-05 15:35:00|6.61|5.81|6.48|5.68|6.61|5.81|6.34|5.54|0
1725550800000|2024-09-05 15:40:00|6.49|5.69|6.55|5.75|6.58|5.78|6.4|5.6|0
1725551100000|2024-09-05 15:45:00|6.53|5.73|6.51|5.71|6.59|5.79|6.37|5.57|0
1725551400000|2024-09-05 15:50:00|6.52|5.72|6.59|5.79|6.61|5.81|6.41|5.61|0
1725551700000|2024-09-05 15:55:00|6.56|5.76|6.68|5.88|6.71|5.91|6.51|5.71|0
1725552000000|2024-09-05 16:00:00|6.69|5.89|6.48|5.68|6.7|5.9|6.39|5.59|0
1725552300000|2024-09-05 16:05:00|6.51|5.71|6.14|5.34|6.52|5.72|6.12|5.32|0
1725552600000|2024-09-05 16:10:00|6.15|5.35|6.36|5.56|6.45|5.65|6.15|5.35|0
1725552900000|2024-09-05 16:15:00|6.35|5.55|6.37|5.57|6.52|5.72|6.3|5.5|0
1725553200000|2024-09-05 16:20:00|6.36|5.56|6.15|5.35|6.39|5.59|6.14|5.34|0
1725553500000|2024-09-05 16:25:00|6.16|5.36|6.05|5.25|6.17|5.37|6.05|5.25|0
1725553800000|2024-09-05 16:30:00|6.06|5.26|6.07|5.27|6.15|5.35|6.04|5.24|0
1725554100000|2024-09-05 16:35:00|6.08|5.28|6.1|5.3|6.12|5.32|6.02|5.22|0
1725554400000|2024-09-05 16:40:00|6.09|5.29|5.97|5.17|6.09|5.29|5.94|5.14|0
1725554700000|2024-09-05 16:45:00|5.98|5.18|6.05|5.25|6.07|5.27|5.98|5.18|0
1725555000000|2024-09-05 16:50:00|6.06|5.26|6.07|5.27|6.11|5.31|6|5.2|0
1725555300000|2024-09-05 16:55:00|6.08|5.28|5.98|5.18|6.08|5.28|5.82|5.02|0
1725555600000|2024-09-05 17:00:00|5.97|5.17|6.01|5.21|6.04|5.24|5.91|5.11|0
1725555900000|2024-09-05 17:05:00|6.04|5.24|6.1|5.3|6.18|5.38|6.02|5.22|0
1725556200000|2024-09-05 17:10:00|6.09|5.29|6.05|5.25|6.09|5.29|5.98|5.18|0
1725556500000|2024-09-05 17:15:00|6.06|5.26|6.03|5.23|6.22|5.42|6.02|5.22|0
1725556800000|2024-09-05 17:20:00|6.04|5.24|6.01|5.21|6.11|5.31|6.01|5.21|0
1725557100000|2024-09-05 17:25:00|6.04|5.24|6.26|5.46|6.26|5.46|6.01|5.21|0
1725557400000|2024-09-05 17:30:00|6.25|5.45|6.09|5.29|6.27|5.47|6.09|5.29|0
1725557700000|2024-09-05 17:35:00|6.07|5.27|5.76|4.96|6.08|5.28|5.68|4.88|0
1725558000000|2024-09-05 17:40:00|5.78|4.98|5.48|4.68|5.79|4.99|5.46|4.66|0
1725558300000|2024-09-05 17:45:00|5.44|4.64|5.3|4.5|5.49|4.69|5.24|4.44|0
1725558600000|2024-09-05 17:50:00|5.31|4.51|5.76|4.96|5.76|4.96|5.24|4.44|0
1725558900000|2024-09-05 17:55:00|5.53|4.73|5.24|4.44|5.54|4.74|5.23|4.43|0
1725559200000|2024-09-05 18:00:00|5.2|4.4|5.28|4.48|5.34|4.54|5.17|4.37|0
1725559500000|2024-09-05 18:05:00|5.27|4.47|5.27|4.47|5.31|4.51|5.2|4.4|0
1725559800000|2024-09-05 18:10:00|5.26|4.46|5.34|4.54|5.34|4.54|5.21|4.41|0
1725560100000|2024-09-05 18:15:00|5.33|4.53|5.24|4.44|5.35|4.55|5.18|4.38|0
1725560400000|2024-09-05 18:20:00|5.25|4.45|5.32|4.52|5.33|4.53|5.21|4.41|0
1725560700000|2024-09-05 18:25:00|5.33|4.53|5.39|4.59|5.44|4.64|5.32|4.52|0
1725561000000|2024-09-05 18:30:00|5.4|4.6|5.31|4.51|5.41|4.61|5.26|4.46|0
1725561300000|2024-09-05 18:35:00|5.32|4.52|5.28|4.48|5.34|4.54|5.22|4.42|0
1725561600000|2024-09-05 18:40:00|5.29|4.49|5.29|4.49|5.35|4.55|5.24|4.44|0
1725561900000|2024-09-05 18:45:00|5.28|4.48|4.91|4.11|5.29|4.49|4.89|4.09|0
1725562200000|2024-09-05 18:50:00|4.9|4.1|4.91|4.11|4.94|4.14|4.79|3.99|0
1725562500000|2024-09-05 18:55:00|4.92|4.12|5.03|4.23|5.04|4.24|4.9|4.1|0
1725562800000|2024-09-05 19:00:00|5.06|4.26|5.06|4.26|5.16|4.36|5.02|4.22|0
1725563100000|2024-09-05 19:05:00|5.05|4.25|5.11|4.31|5.14|4.34|5.05|4.25|0
1725563400000|2024-09-05 19:10:00|5.12|4.32|5.29|4.49|5.29|4.49|5.11|4.31|0
1725563700000|2024-09-05 19:15:00|5.27|4.47|5.52|4.72|5.65|4.85|5.27|4.47|0
1725564000000|2024-09-05 19:20:00|5.51|4.71|5.44|4.64|5.58|4.78|5.44|4.64|0
1725564300000|2024-09-05 19:25:00|5.45|4.65|5.33|4.53|5.46|4.66|5.29|4.49|0
1725564600000|2024-09-05 19:30:00|5.32|4.52|5.07|4.27|5.32|4.52|5.06|4.26|0
1725564900000|2024-09-05 19:35:00|5.08|4.28|5.28|4.48|5.3|4.5|5.08|4.28|0
1725565200000|2024-09-05 19:40:00|5.31|4.51|5.52|4.72|5.57|4.77|5.31|4.51|0
1725565500000|2024-09-05 19:45:00|5.53|4.73|5.43|4.63|5.6|4.8|5.38|4.58|0
1725565800000|2024-09-05 19:50:00|5.44|4.64|5.47|4.67|5.63|4.83|5.13|4.33|0
1725566100000|2024-09-05 19:55:00|5.46|4.66|5.24|4.44|5.52|4.72|5.24|4.44|0
1725566400000|2024-09-05 20:00:00|5.2|4.4|5.04|4.24|5.22|4.42|5.04|4.24|0
1725566700000|2024-09-05 20:05:00|5.05|4.25|5.08|4.28|5.16|4.36|5.05|4.25|0
1725567000000|2024-09-05 20:10:00|5.07|4.27|5.14|4.34|5.16|4.36|5.07|4.27|0
1725567300000|2024-09-05 20:15:00|5.34|4.14|5.46|4.26|5.51|4.31|5.19|3.99|0
1725567600000|2024-09-05 20:20:00|5.45|4.25|5.51|4.31|5.51|4.31|5.4|4.2|0
1725567900000|2024-09-05 20:25:00|5.52|4.32|5.49|4.29|5.55|4.35|5.47|4.27|0
1725568200000|2024-09-05 20:30:00|5.51|4.31|5.5|4.3|5.53|4.33|5.46|4.26|0
1725568500000|2024-09-05 20:35:00|5.49|4.29|5.54|4.34|5.54|4.34|5.47|4.27|0
1725568800000|2024-09-05 20:40:00|5.53|4.33|5.47|4.27|5.53|4.33|5.45|4.25|0
1725569100000|2024-09-05 20:45:00|5.46|4.26|5.51|4.31|5.54|4.34|5.43|4.23|0
1725569400000|2024-09-05 20:50:00|5.52|4.32|5.51|4.31|5.54|4.34|5.51|4.31|0
1725569700000|2024-09-05 20:55:00|5.52|4.32|5.46|4.26|5.53|4.33|5.46|4.26|0
1725570000000|2024-09-05 21:00:00|5.48|4.28|5.5|4.3|5.5|4.3|5.47|4.27|0
1725570300000|2024-09-05 21:05:00|5.51|4.31|5.51|4.31|5.51|4.31|5.5|4.3|0
1725570600000|2024-09-05 21:10:00|5.5|4.3|5.48|4.28|5.5|4.3|5.48|4.28|0
1725570900000|2024-09-05 21:15:00|5.49|4.29|5.48|4.28|5.49|4.29|5.48|4.28|0
1725571200000|2024-09-05 21:20:00|5.47|4.27|5.47|4.27|5.48|4.28|5.47|4.27|0
1725571500000|2024-09-05 21:25:00|5.48|4.28|5.49|4.29|5.5|4.3|5.48|4.28|0
1725571800000|2024-09-05 21:30:00|5.48|4.28|5.46|4.26|5.48|4.28|5.45|4.25|0
1725572100000|2024-09-05 21:35:00|5.45|4.25|5.45|4.25|5.46|4.26|5.45|4.25|0
1725572700000|2024-09-05 21:45:00|5.46|4.26|5.44|4.24|5.46|4.26|5.44|4.24|0
1725573300000|2024-09-05 21:55:00|5.43|4.23|5.39|4.19|5.43|4.23|5.37|4.17|0
1725573600000|2024-09-05 22:00:00|5.42|4.22|5.39|4.19|5.42|4.22|5.36|4.16|0
1725573900000|2024-09-05 22:05:00|5.38|4.18|5.43|4.23|5.44|4.24|5.37|4.17|0
1725574200000|2024-09-05 22:10:00|5.44|4.24|5.46|4.26|5.48|4.28|5.44|4.24|0
1725574500000|2024-09-05 22:15:00|5.47|4.27|5.45|4.25|5.49|4.29|5.45|4.25|0
1725574800000|2024-09-05 22:20:00|5.46|4.26|5.49|4.29|5.5|4.3|5.46|4.26|0
1725575100000|2024-09-05 22:25:00|5.5|4.3|5.51|4.31|5.55|4.35|5.5|4.3|0
1725575400000|2024-09-05 22:30:00|5.5|4.3|5.47|4.27|5.52|4.32|5.46|4.26|0
1725575700000|2024-09-05 22:35:00|5.46|4.26|5.47|4.27|5.52|4.32|5.45|4.25|0
1725576000000|2024-09-05 22:40:00|5.48|4.28|5.46|4.26|5.48|4.28|5.46|4.26|0
1725576300000|2024-09-05 22:45:00|5.45|4.25|5.46|4.26|5.48|4.28|5.45|4.25|0
1725576600000|2024-09-05 22:50:00|5.45|4.25|5.42|4.22|5.46|4.26|5.41|4.21|0
1725576900000|2024-09-05 22:55:00|5.41|4.21|5.41|4.21|5.42|4.22|5.39|4.19|0
1725577200000|2024-09-05 23:00:00|5.4|4.2|5.43|4.23|5.45|4.25|5.4|4.2|0
1725577500000|2024-09-05 23:05:00|5.42|4.22|5.48|4.28|5.48|4.28|5.42|4.22|0
1725577800000|2024-09-05 23:10:00|5.49|4.29|5.46|4.26|5.51|4.31|5.46|4.26|0
1725578100000|2024-09-05 23:15:00|5.47|4.27|5.55|4.35|5.55|4.35|5.47|4.27|0
1725578400000|2024-09-05 23:20:00|5.53|4.33|5.49|4.29|5.53|4.33|5.49|4.29|0
1725578700000|2024-09-05 23:25:00|5.48|4.28|5.48|4.28|5.5|4.3|5.47|4.27|0
1725579000000|2024-09-05 23:30:00|5.47|4.27|5.46|4.26|5.48|4.28|5.44|4.24|0
1725579300000|2024-09-05 23:35:00|5.45|4.25|5.44|4.24|5.46|4.26|5.44|4.24|0
1725579600000|2024-09-05 23:40:00|5.43|4.23|5.44|4.24|5.44|4.24|5.43|4.23|0
1725579900000|2024-09-05 23:45:00|5.45|4.25|5.41|4.21|5.45|4.25|5.39|4.19|0
1725580200000|2024-09-05 23:50:00|5.42|4.22|5.41|4.21|5.45|4.25|5.39|4.19|0
1725580500000|2024-09-05 23:55:00|5.4|4.2|5.38|4.18|5.43|4.23|5.38|4.18|0
1725580800000|2024-09-06 00:00:00|5.4|4.2|5.42|4.22|5.45|4.25|5.37|4.17|0
1725581100000|2024-09-06 00:05:00|5.43|4.23|5.44|4.24|5.46|4.26|5.4|4.2|0
1725581400000|2024-09-06 00:10:00|5.43|4.23|5.5|4.3|5.52|4.32|5.4|4.2|0
1725581700000|2024-09-06 00:15:00|5.32|4.52|5.39|4.59|5.42|4.62|5.3|4.5|0
1725582000000|2024-09-06 00:20:00|5.4|4.6|5.48|4.68|5.51|4.71|5.4|4.6|0
1725582300000|2024-09-06 00:25:00|5.49|4.69|5.42|4.62|5.49|4.69|5.41|4.61|0
1725582600000|2024-09-06 00:30:00|5.43|4.63|5.75|4.95|5.75|4.95|5.4|4.6|0
1725582900000|2024-09-06 00:35:00|5.76|4.96|5.83|5.03|5.85|5.05|5.75|4.95|0
1725583200000|2024-09-06 00:40:00|5.82|5.02|5.83|5.03|5.84|5.04|5.77|4.97|0
1725583500000|2024-09-06 00:45:00|5.82|5.02|5.87|5.07|5.88|5.08|5.82|5.02|0
1725583800000|2024-09-06 00:50:00|5.88|5.08|5.8|5|5.89|5.09|5.79|4.99|0
1725584100000|2024-09-06 00:55:00|5.79|4.99|5.87|5.07|5.87|5.07|5.79|4.99|0
1725584400000|2024-09-06 01:00:00|5.88|5.08|6.27|5.47|6.27|5.47|5.87|5.07|0
1725584700000|2024-09-06 01:05:00|6.28|5.48|6.27|5.47|6.3|5.5|6.22|5.42|0
1725585000000|2024-09-06 01:10:00|6.28|5.48|6.19|5.39|6.28|5.48|6.18|5.38|0
1725585300000|2024-09-06 01:15:00|6.2|5.4|6.21|5.41|6.23|5.43|6.19|5.39|0
1725585600000|2024-09-06 01:20:00|6.22|5.42|6.15|5.35|6.24|5.44|6.13|5.33|0
1725585900000|2024-09-06 01:25:00|6.14|5.34|5.93|5.13|6.14|5.34|5.92|5.12|0
1725586200000|2024-09-06 01:30:00|5.92|5.12|5.92|5.12|5.95|5.15|5.88|5.08|0
1725586500000|2024-09-06 01:35:00|5.93|5.13|5.81|5.01|5.93|5.13|5.79|4.99|0
1725586800000|2024-09-06 01:40:00|5.8|5|5.79|4.99|5.81|5.01|5.76|4.96|0
1725587100000|2024-09-06 01:45:00|5.78|4.98|5.76|4.96|5.8|5|5.76|4.96|0
1725587400000|2024-09-06 01:50:00|5.77|4.97|5.72|4.92|5.77|4.97|5.69|4.89|0
1725587700000|2024-09-06 01:55:00|5.73|4.93|5.71|4.91|5.78|4.98|5.69|4.89|0
1725588000000|2024-09-06 02:00:00|5.7|4.9|5.64|4.84|5.74|4.94|5.64|4.84|0
1725588300000|2024-09-06 02:05:00|5.65|4.85|5.65|4.85|5.66|4.86|5.63|4.83|0
1725588600000|2024-09-06 02:10:00|5.64|4.84|5.69|4.89|5.69|4.89|5.64|4.84|0
1725588900000|2024-09-06 02:15:00|5.68|4.88|5.63|4.83|5.73|4.93|5.63|4.83|0
1725589200000|2024-09-06 02:20:00|5.64|4.84|5.7|4.9|5.7|4.9|5.64|4.84|0
1725589500000|2024-09-06 02:25:00|5.69|4.89|5.26|4.46|5.7|4.9|5.23|4.43|0
1725589800000|2024-09-06 02:30:00|5.27|4.47|5.22|4.42|5.29|4.49|5.21|4.41|0
1725590100000|2024-09-06 02:35:00|5.23|4.43|5.23|4.43|5.26|4.46|5.21|4.41|0
1725590400000|2024-09-06 02:40:00|5.22|4.42|5.18|4.38|5.23|4.43|5.18|4.38|0
1725590700000|2024-09-06 02:45:00|5.19|4.39|5.19|4.39|5.21|4.41|5.16|4.36|0
1725591000000|2024-09-06 02:50:00|5.2|4.4|5.18|4.38|5.23|4.43|5.18|4.38|0
1725591300000|2024-09-06 02:55:00|5.17|4.37|5.18|4.38|5.19|4.39|5.15|4.35|0
1725591600000|2024-09-06 03:00:00|5.17|4.37|5.16|4.36|5.18|4.38|5.15|4.35|0
1725591900000|2024-09-06 03:05:00|5.15|4.35|5.12|4.32|5.16|4.36|5.12|4.32|0
1725592200000|2024-09-06 03:10:00|5.11|4.31|5.11|4.31|5.12|4.32|5.1|4.3|0
1725592500000|2024-09-06 03:15:00|5.1|4.3|5.12|4.32|5.14|4.34|5.1|4.3|0
1725592800000|2024-09-06 03:20:00|5.13|4.33|5.16|4.36|5.17|4.37|5.12|4.32|0
1725593100000|2024-09-06 03:25:00|5.17|4.37|5.17|4.37|5.19|4.39|5.16|4.36|0
1725593400000|2024-09-06 03:30:00|5.16|4.36|5.16|4.36|5.16|4.36|5.13|4.33|0
1725593700000|2024-09-06 03:35:00|5.17|4.37|5.17|4.37|5.22|4.42|5.13|4.33|0
1725594000000|2024-09-06 03:40:00|5.16|4.36|5.21|4.41|5.23|4.43|5.12|4.32|0
1725594300000|2024-09-06 03:45:00|5.19|4.39|5.25|4.45|5.26|4.46|5.17|4.37|0
1725594600000|2024-09-06 03:50:00|5.26|4.46|5.26|4.46|5.28|4.48|5.23|4.43|0
1725594900000|2024-09-06 03:55:00|5.25|4.45|5.26|4.46|5.26|4.46|5.23|4.43|0
1725595200000|2024-09-06 04:00:00|5.27|4.47|5.28|4.48|5.28|4.48|5.25|4.45|0
1725595500000|2024-09-06 04:05:00|5.27|4.47|5.27|4.47|5.3|4.5|5.27|4.47|0
1725595800000|2024-09-06 04:10:00|5.26|4.46|5.2|4.4|5.26|4.46|5.19|4.39|0
1725596100000|2024-09-06 04:15:00|5.19|4.39|5.18|4.38|5.22|4.42|5.17|4.37|0
1725596400000|2024-09-06 04:20:00|5.17|4.37|5.14|4.34|5.17|4.37|5.12|4.32|0
1725596700000|2024-09-06 04:25:00|5.15|4.35|5.16|4.36|5.18|4.38|5.15|4.35|0
1725597000000|2024-09-06 04:30:00|5.15|4.35|5.16|4.36|5.19|4.39|5.14|4.34|0
1725597300000|2024-09-06 04:35:00|5.17|4.37|5.15|4.35|5.2|4.4|5.15|4.35|0
1725597600000|2024-09-06 04:40:00|5.16|4.36|5.13|4.33|5.16|4.36|5.12|4.32|0
1725597900000|2024-09-06 04:45:00|5.12|4.32|5.13|4.33|5.13|4.33|5.09|4.29|0
1725598200000|2024-09-06 04:50:00|5.12|4.32|5.16|4.36|5.17|4.37|5.12|4.32|0
1725598500000|2024-09-06 04:55:00|5.15|4.35|5.33|4.53|5.34|4.54|5.14|4.34|0
1725598800000|2024-09-06 05:00:00|5.34|4.54|5.36|4.56|5.37|4.57|5.33|4.53|0
1725599100000|2024-09-06 05:05:00|5.35|4.55|5.41|4.61|5.43|4.63|5.35|4.55|0
1725599400000|2024-09-06 05:10:00|5.42|4.62|5.49|4.69|5.49|4.69|5.41|4.61|0
1725599700000|2024-09-06 05:15:00|5.48|4.68|5.49|4.69|5.54|4.74|5.47|4.67|0
1725600000000|2024-09-06 05:20:00|5.48|4.68|5.47|4.67|5.5|4.7|5.47|4.67|0
1725600300000|2024-09-06 05:25:00|5.48|4.68|5.45|4.65|5.49|4.69|5.43|4.63|0
1725600600000|2024-09-06 05:30:00|5.48|4.68|5.52|4.72|5.52|4.72|5.44|4.64|0
1725600900000|2024-09-06 05:35:00|5.54|4.74|5.58|4.78|5.58|4.78|5.52|4.72|0
1725601200000|2024-09-06 05:40:00|5.57|4.77|5.64|4.84|5.65|4.85|5.55|4.75|0
1725601500000|2024-09-06 05:45:00|5.61|4.81|5.48|4.68|5.61|4.81|5.48|4.68|0
1725601800000|2024-09-06 05:50:00|5.47|4.67|5.34|4.54|5.48|4.68|5.32|4.52|0
1725602100000|2024-09-06 05:55:00|5.33|4.53|5.4|4.6|5.4|4.6|5.31|4.51|0
1725602400000|2024-09-06 06:00:00|5.38|4.58|5.32|4.52|5.4|4.6|5.32|4.52|0
1725602700000|2024-09-06 06:05:00|5.33|4.53|5.49|4.69|5.52|4.72|5.32|4.52|0
1725603000000|2024-09-06 06:10:00|5.48|4.68|5.48|4.68|5.52|4.72|5.44|4.64|0
1725603300000|2024-09-06 06:15:00|5.47|4.67|5.57|4.77|5.57|4.77|5.47|4.67|0
1725603600000|2024-09-06 06:20:00|5.56|4.76|5.85|5.05|5.85|5.05|5.56|4.76|0
1725603900000|2024-09-06 06:25:00|5.84|5.04|5.88|5.08|5.9|5.1|5.76|4.96|0
1725604200000|2024-09-06 06:30:00|5.87|5.07|5.93|5.13|5.93|5.13|5.62|4.82|0
1725604500000|2024-09-06 06:35:00|5.94|5.14|5.87|5.07|5.95|5.15|5.86|5.06|0
1725604800000|2024-09-06 06:40:00|5.88|5.08|5.84|5.04|5.88|5.08|5.82|5.02|0
1725605100000|2024-09-06 06:45:00|5.85|5.05|5.83|5.03|5.88|5.08|5.78|4.98|0
1725605400000|2024-09-06 06:50:00|5.82|5.02|5.81|5.01|5.92|5.12|5.76|4.96|0
1725605700000|2024-09-06 06:55:00|5.8|5|5.85|5.05|5.87|5.07|5.77|4.97|0
1725606000000|2024-09-06 07:00:00|5.88|5.08|5.96|5.16|6.01|5.21|5.87|5.07|0
1725606300000|2024-09-06 07:05:00|5.95|5.15|6.14|5.34|6.17|5.37|5.81|5.01|0
1725606600000|2024-09-06 07:10:00|6.15|5.35|6.53|5.73|6.53|5.73|6.12|5.32|0
1725606900000|2024-09-06 07:15:00|6.55|5.75|6.91|6.11|6.92|6.12|6.22|5.42|0
1725607200000|2024-09-06 07:20:00|6.95|6.15|6.89|6.09|7.14|6.33|6.79|5.99|0
1725607500000|2024-09-06 07:25:00|6.87|6.07|6.84|6.04|6.91|6.11|6.8|6|0
1725607800000|2024-09-06 07:30:00|6.86|6.06|6.85|6.05|6.94|6.14|6.82|6.02|0
1725608100000|2024-09-06 07:35:00|6.83|6.03|6.85|6.05|6.85|6.05|6.75|5.95|0
1725608400000|2024-09-06 07:40:00|6.82|6.02|6.74|5.94|6.84|6.04|6.71|5.91|0
1725608700000|2024-09-06 07:45:00|6.73|5.93|6.86|6.06|6.94|6.14|6.73|5.93|0
1725609000000|2024-09-06 07:50:00|6.85|6.05|6.81|6.01|6.9|6.1|6.75|5.95|0
1725609300000|2024-09-06 07:55:00|6.79|5.99|6.64|5.84|6.82|6.02|6.64|5.84|0
1725609600000|2024-09-06 08:00:00|6.66|5.86|6.44|5.64|6.82|6.02|6.44|5.64|0
1725609900000|2024-09-06 08:05:00|6.45|5.65|6.47|5.67|6.53|5.73|6.43|5.63|0
1725610200000|2024-09-06 08:10:00|6.48|5.68|6.44|5.64|6.53|5.73|6.43|5.63|0
1725610500000|2024-09-06 08:15:00|6.43|5.63|6.58|5.78|6.59|5.79|6.43|5.63|0
1725610800000|2024-09-06 08:20:00|6.59|5.79|6.76|5.96|6.79|5.99|6.52|5.72|0
1725611100000|2024-09-06 08:25:00|6.75|5.95|6.69|5.89|6.83|6.03|6.68|5.88|0
1725611400000|2024-09-06 08:30:00|6.68|5.88|6.66|5.86|6.73|5.93|6.64|5.84|0
1725611700000|2024-09-06 08:35:00|6.67|5.87|6.82|6.02|6.85|6.05|6.66|5.86|0
1725612000000|2024-09-06 08:40:00|6.83|6.03|6.84|6.04|6.86|6.06|6.8|6|0
1725612300000|2024-09-06 08:45:00|6.83|6.03|6.93|6.13|6.95|6.15|6.83|6.03|0
1725612600000|2024-09-06 08:50:00|6.94|6.14|7.09|6.29|7.12|6.31|6.77|5.97|0
1725612900000|2024-09-06 08:55:00|7.1|6.3|6.98|6.18|7.12|6.32|6.96|6.16|0
1725613200000|2024-09-06 09:00:00|7.01|6.21|6.97|6.17|7.05|6.25|6.97|6.17|0
1725613500000|2024-09-06 09:05:00|6.99|6.19|7.04|6.24|7.04|6.24|6.93|6.13|0
1725613800000|2024-09-06 09:10:00|7.03|6.23|7.08|6.28|7.08|6.28|6.95|6.15|0
1725614100000|2024-09-06 09:15:00|7.07|6.27|7.02|6.22|7.15|6.34|6.94|6.14|0
1725614400000|2024-09-06 09:20:00|7.03|6.23|6.9|6.1|7.08|6.28|6.9|6.1|0
1725614700000|2024-09-06 09:25:00|6.88|6.08|6.87|6.07|6.91|6.11|6.85|6.05|0
1725615000000|2024-09-06 09:30:00|6.88|6.08|6.83|6.03|6.9|6.1|6.8|6|0
1725615300000|2024-09-06 09:35:00|6.84|6.04|6.85|6.05|6.89|6.09|6.83|6.03|0
1725615600000|2024-09-06 09:40:00|6.86|6.06|6.94|6.14|6.98|6.18|6.86|6.06|0
1725615900000|2024-09-06 09:45:00|6.95|6.15|6.79|5.99|6.95|6.15|6.78|5.98|0
1725616200000|2024-09-06 09:50:00|6.78|5.98|6.78|5.98|6.84|6.04|6.7|5.9|0
1725616500000|2024-09-06 09:55:00|6.77|5.97|6.74|5.94|6.82|6.02|6.73|5.93|0
1725616800000|2024-09-06 10:00:00|6.73|5.93|6.78|5.98|6.82|6.02|6.73|5.93|0
1725617100000|2024-09-06 10:05:00|6.79|5.99|6.75|5.95|6.82|6.02|6.72|5.92|0
1725617400000|2024-09-06 10:10:00|6.76|5.96|6.79|5.99|6.8|6|6.74|5.94|0
1725617700000|2024-09-06 10:15:00|6.78|5.98|6.79|5.99|6.82|6.02|6.74|5.94|0
1725618000000|2024-09-06 10:20:00|6.8|6|6.74|5.94|6.81|6.01|6.74|5.94|0
1725618300000|2024-09-06 10:25:00|6.75|5.95|6.72|5.92|6.76|5.96|6.68|5.88|0
1725618600000|2024-09-06 10:30:00|6.73|5.93|6.75|5.95|6.75|5.95|6.71|5.91|0
1725618900000|2024-09-06 10:35:00|6.74|5.94|6.8|6|6.86|6.06|6.73|5.93|0
1725619200000|2024-09-06 10:40:00|6.78|5.98|6.87|6.07|6.93|6.13|6.78|5.98|0
1725619500000|2024-09-06 10:45:00|6.86|6.06|6.74|5.94|6.86|6.06|6.73|5.93|0
1725619800000|2024-09-06 10:50:00|6.72|5.92|6.77|5.97|6.81|6.01|6.72|5.92|0
1725620100000|2024-09-06 10:55:00|6.78|5.98|6.82|6.02|6.86|6.06|6.78|5.98|0
1725620400000|2024-09-06 11:00:00|6.83|6.03|6.76|5.96|6.83|6.03|6.72|5.92|0
1725620700000|2024-09-06 11:05:00|6.77|5.97|6.71|5.91|6.79|5.99|6.71|5.91|0
1725621000000|2024-09-06 11:10:00|6.7|5.9|6.76|5.96|6.77|5.97|6.68|5.88|0
1725621300000|2024-09-06 11:15:00|6.77|5.97|6.7|5.9|6.77|5.97|6.68|5.88|0
1725621600000|2024-09-06 11:20:00|6.71|5.91|6.67|5.87|6.72|5.92|6.65|5.85|0
1725621900000|2024-09-06 11:25:00|6.68|5.88|6.64|5.84|6.68|5.88|6.55|5.75|0
1725622200000|2024-09-06 11:30:00|6.63|5.83|6.55|5.75|6.67|5.87|6.53|5.73|0
1725622500000|2024-09-06 11:35:00|6.56|5.76|6.57|5.77|6.62|5.82|6.54|5.74|0
1725622800000|2024-09-06 11:40:00|6.56|5.76|6.55|5.75|6.6|5.8|6.55|5.75|0
1725623100000|2024-09-06 11:45:00|6.56|5.76|6.46|5.66|6.67|5.87|6.46|5.66|0
1725623400000|2024-09-06 11:50:00|6.47|5.67|6.39|5.59|6.48|5.68|6.39|5.59|0
1725623700000|2024-09-06 11:55:00|6.4|5.6|6.38|5.58|6.41|5.61|6.37|5.57|0
1725624000000|2024-09-06 12:00:00|6.39|5.59|6.3|5.5|6.42|5.62|6.29|5.49|0
1725624300000|2024-09-06 12:05:00|6.31|5.51|6.41|5.61|6.41|5.61|6.27|5.47|0
1725624600000|2024-09-06 12:10:00|6.42|5.62|6.49|5.69|6.5|5.7|6.42|5.62|0
1725624900000|2024-09-06 12:15:00|6.5|5.7|6.36|5.56|6.51|5.71|6.32|5.52|0
1725625200000|2024-09-06 12:20:00|6.35|5.55|6.26|5.46|6.35|5.55|6.25|5.45|0
1725625500000|2024-09-06 12:25:00|6.28|5.48|6.33|5.53|6.33|5.53|6.17|5.37|0
1725625800000|2024-09-06 12:30:00|6.51|5.71|5.57|4.77|6.51|5.71|5.47|4.67|0
1725626100000|2024-09-06 12:35:00|5.49|4.69|5.28|4.48|5.57|4.77|5.2|4.4|0
1725626400000|2024-09-06 12:40:00|5.29|4.49|5.21|4.41|5.42|4.62|5.05|4.25|0
1725626700000|2024-09-06 12:45:00|5.24|4.44|4.73|3.93|5.29|4.49|4.73|3.93|0
1725627000000|2024-09-06 12:50:00|4.72|3.92|4.89|4.09|5.21|4.41|4.66|3.86|0
1725627300000|2024-09-06 12:55:00|4.9|4.1|4.83|4.03|4.9|4.1|4.8|4|0
1725627600000|2024-09-06 13:00:00|4.81|4.01|4.7|3.9|4.94|4.14|4.63|3.83|0
1725627900000|2024-09-06 13:05:00|4.71|3.91|4.62|3.82|4.72|3.92|4.51|3.71|0
1725628200000|2024-09-06 13:10:00|4.61|3.81|4.44|3.64|4.66|3.86|4.43|3.63|0
1725628500000|2024-09-06 13:15:00|4.43|3.63|4.39|3.59|4.45|3.65|4.27|3.47|0
1725628800000|2024-09-06 13:20:00|4.38|3.58|4.29|3.49|4.4|3.6|4.18|3.38|0
1725629100000|2024-09-06 13:25:00|4.31|3.51|4.34|3.54|4.37|3.57|4.29|3.49|0
1725629400000|2024-09-06 13:30:00|4.29|3.49|4.05|3.25|4.35|3.55|4.05|3.25|0
1725629700000|2024-09-06 13:35:00|4.06|3.26|4.57|3.77|4.57|3.77|3.95|3.15|0
1725630000000|2024-09-06 13:40:00|4.55|3.75|4.51|3.71|4.73|3.93|4.21|3.41|0
1725630300000|2024-09-06 13:45:00|4.53|3.73|4.57|3.77|4.8|4|4.34|3.54|0
1725630600000|2024-09-06 13:50:00|4.58|3.78|4.85|4.05|4.85|4.05|4.48|3.68|0
1725630900000|2024-09-06 13:55:00|4.83|4.03|5.06|4.26|5.06|4.26|4.61|3.81|0
1725631200000|2024-09-06 14:00:00|5.12|4.32|5.18|4.38|5.19|4.39|5.03|4.23|0
1725631500000|2024-09-06 14:05:00|5.15|4.35|4.87|4.07|5.36|4.56|4.87|4.07|0
1725631800000|2024-09-06 14:10:00|4.91|4.11|5.3|4.5|5.45|4.65|4.91|4.11|0
1725632100000|2024-09-06 14:15:00|5.29|4.49|5.38|4.58|5.53|4.73|5.24|4.44|0
1725632400000|2024-09-06 14:20:00|5.33|4.53|5.71|4.91|5.73|4.93|5.28|4.48|0
1725632700000|2024-09-06 14:25:00|5.72|4.92|6.06|5.26|6.07|5.27|5.72|4.92|0
1725633000000|2024-09-06 14:30:00|6.03|5.23|6.03|5.23|6.07|5.27|5.33|4.53|0
1725633300000|2024-09-06 14:35:00|6.01|5.21|5.98|5.18|6.14|5.34|5.91|5.11|0
1725633600000|2024-09-06 14:40:00|6|5.2|6.52|5.72|6.52|5.72|5.98|5.18|0
1725633900000|2024-09-06 14:45:00|6.49|5.69|6.46|5.66|6.52|5.72|6.32|5.52|0
1725634200000|2024-09-06 14:50:00|6.49|5.69|7.24|6.42|7.24|6.42|6.44|5.64|0
1725634500000|2024-09-06 14:55:00|7.25|6.43|7.3|6.48|7.36|6.52|7.06|6.26|0
1725634800000|2024-09-06 15:00:00|7.25|6.43|6.69|5.89|7.26|6.44|6.09|5.29|0
1725635100000|2024-09-06 15:05:00|6.67|5.87|7.1|6.29|7.12|6.31|6.47|5.67|0
1725635400000|2024-09-06 15:10:00|7|6.2|7.04|6.24|7.3|6.47|6.43|5.63|0
1725635700000|2024-09-06 15:15:00|7.16|6.35|7.61|6.75|7.77|6.89|7.16|6.35|0
1725636000000|2024-09-06 15:20:00|7.63|6.77|7.42|6.58|7.66|6.79|6.96|6.16|0
1725636300000|2024-09-06 15:25:00|7.43|6.59|7.5|6.65|7.61|6.74|7.37|6.53|0
1725636600000|2024-09-06 15:30:00|7.51|6.66|7.15|6.34|7.59|6.73|6.91|6.11|0
1725636900000|2024-09-06 15:35:00|7.17|6.35|7.14|6.33|7.64|6.77|6.99|6.19|0
1725637200000|2024-09-06 15:40:00|7.22|6.4|7.34|6.51|7.38|6.55|7.12|6.31|0
1725637500000|2024-09-06 15:45:00|7.33|6.5|7.44|6.6|7.65|6.78|7.33|6.5|0
1725637800000|2024-09-06 15:50:00|7.47|6.63|7.5|6.65|7.73|6.85|7.46|6.62|0
1725638100000|2024-09-06 15:55:00|7.49|6.64|7.62|6.76|7.62|6.76|7.33|6.5|0
1725638400000|2024-09-06 16:00:00|7.63|6.77|7.65|6.78|7.68|6.81|7.44|6.6|0
1725638700000|2024-09-06 16:05:00|7.66|6.79|7.32|6.5|7.7|6.83|6.92|6.12|0
1725639000000|2024-09-06 16:10:00|7.31|6.49|7.38|6.55|7.44|6.6|7.22|6.4|0
1725639300000|2024-09-06 16:15:00|7.37|6.54|7.54|6.69|7.55|6.7|7.33|6.5|0
1725639600000|2024-09-06 16:20:00|7.51|6.66|7.41|6.57|7.59|6.73|7.37|6.54|0
1725639900000|2024-09-06 16:25:00|7.42|6.58|7.67|6.8|7.68|6.81|7.3|6.47|0
1725640200000|2024-09-06 16:30:00|7.66|6.79|7.28|6.46|7.68|6.81|7.28|6.46|0
1725640500000|2024-09-06 16:35:00|7.3|6.47|7.5|6.65|7.54|6.69|7.13|6.33|0
1725640800000|2024-09-06 16:40:00|7.51|6.66|7.11|6.31|7.57|6.72|7.09|6.29|0
1725641100000|2024-09-06 16:45:00|7.1|6.3|7.43|6.59|7.49|6.64|7.1|6.3|0
1725641400000|2024-09-06 16:50:00|7.42|6.58|7.45|6.61|7.54|6.69|7.36|6.53|0
1725641700000|2024-09-06 16:55:00|7.43|6.59|7.35|6.52|7.53|6.68|7.25|6.43|0
1725642000000|2024-09-06 17:00:00|7.33|6.5|7.16|6.35|7.43|6.59|7.12|6.32|0
1725642300000|2024-09-06 17:05:00|7.18|6.36|6.74|5.94|7.27|6.45|6.69|5.89|0
1725642600000|2024-09-06 17:10:00|6.77|5.97|6.65|5.85|6.79|5.99|6.61|5.81|0
1725642900000|2024-09-06 17:15:00|6.66|5.86|6.73|5.93|6.78|5.98|6.63|5.83|0
1725643200000|2024-09-06 17:20:00|6.76|5.96|6.44|5.64|6.76|5.96|6.44|5.64|0
1725643500000|2024-09-06 17:25:00|6.45|5.65|6.25|5.45|6.77|5.97|6.08|5.28|0
1725643800000|2024-09-06 17:30:00|6.26|5.46|6.26|5.46|6.35|5.55|6.2|5.4|0
1725644100000|2024-09-06 17:35:00|6.25|5.45|6.42|5.62|6.46|5.66|6.25|5.45|0
1725644400000|2024-09-06 17:40:00|6.44|5.64|6.57|5.77|6.63|5.83|6.4|5.6|0
1725644700000|2024-09-06 17:45:00|6.55|5.75|6.58|5.78|6.64|5.84|6.5|5.7|0
1725645000000|2024-09-06 17:50:00|6.59|5.79|6.42|5.62|6.64|5.84|6.42|5.62|0
1725645300000|2024-09-06 17:55:00|6.41|5.61|6.39|5.59|6.44|5.64|6.24|5.44|0
1725645600000|2024-09-06 18:00:00|6.37|5.57|6.61|5.81|6.62|5.82|6.3|5.5|0
1725645900000|2024-09-06 18:05:00|6.62|5.82|6.6|5.8|6.66|5.86|6.53|5.73|0
1725646200000|2024-09-06 18:10:00|6.61|5.81|6.56|5.76|6.63|5.83|6.46|5.66|0
1725646500000|2024-09-06 18:15:00|6.55|5.75|6.63|5.83|6.68|5.88|6.47|5.67|0
1725646800000|2024-09-06 18:20:00|6.61|5.81|6.73|5.93|6.74|5.94|6.52|5.72|0
1725647100000|2024-09-06 18:25:00|6.71|5.91|6.59|5.79|6.75|5.95|6.55|5.75|0
1725647400000|2024-09-06 18:30:00|6.58|5.78|6.65|5.85|6.72|5.92|6.5|5.7|0
1725647700000|2024-09-06 18:35:00|6.64|5.84|6.64|5.84|6.73|5.93|6.62|5.82|0
1725648000000|2024-09-06 18:40:00|6.65|5.85|6.46|5.66|6.67|5.87|6.45|5.65|0
1725648300000|2024-09-06 18:45:00|6.47|5.67|6.51|5.71|6.66|5.86|6.46|5.66|0
1725648600000|2024-09-06 18:50:00|6.5|5.7|6.47|5.67|6.67|5.87|6.47|5.67|0
1725648900000|2024-09-06 18:55:00|6.48|5.68|6.39|5.59|6.5|5.7|6.31|5.51|0
1725649200000|2024-09-06 19:00:00|6.4|5.6|6.2|5.4|6.4|5.6|6.18|5.38|0
1725649500000|2024-09-06 19:05:00|6.22|5.42|6.1|5.3|6.23|5.43|6.07|5.27|0
1725649800000|2024-09-06 19:10:00|6.12|5.32|6.15|5.35|6.23|5.43|6.04|5.24|0
1725650100000|2024-09-06 19:15:00|6.14|5.34|6.21|5.41|6.22|5.42|6.07|5.27|0
1725650400000|2024-09-06 19:20:00|6.18|5.38|6.06|5.26|6.2|5.4|6.02|5.22|0
1725650700000|2024-09-06 19:25:00|6.05|5.25|6.06|5.26|6.07|5.27|5.88|5.08|0
1725651000000|2024-09-06 19:30:00|6.05|5.25|6.19|5.39|6.19|5.39|6.03|5.23|0
1725651300000|2024-09-06 19:35:00|6.18|5.38|6.54|5.74|6.58|5.78|6.16|5.36|0
1725651600000|2024-09-06 19:40:00|6.56|5.76|6.55|5.75|6.6|5.8|6.42|5.62|0
1725651900000|2024-09-06 19:45:00|6.53|5.73|6.19|5.39|6.54|5.74|6.17|5.37|0
1725652200000|2024-09-06 19:50:00|6.11|5.31|6.58|5.78|6.73|5.93|6.11|5.31|0
1725652500000|2024-09-06 19:55:00|6.72|5.92|6.56|5.76|6.79|5.99|6.53|5.73|0
1725652800000|2024-09-06 20:00:00|6.5|5.7|6.68|5.88|6.76|5.96|6.5|5.7|0
1725653100000|2024-09-06 20:05:00|6.67|5.87|6.63|5.83|6.73|5.93|6.56|5.76|0
1725653400000|2024-09-06 20:10:00|6.64|5.84|6.69|5.89|6.84|6.04|6.64|5.84|0
1725841200000|2024-09-09 00:20:00|5.13|4.33|5.1|4.3|5.13|4.33|5.1|4.3|0
1725841500000|2024-09-09 00:25:00|5.11|4.31|5.07|4.27|5.14|4.34|5.06|4.26|0
1725841800000|2024-09-09 00:30:00|5.08|4.28|5.09|4.29|5.14|4.34|5.06|4.26|0
1725842100000|2024-09-09 00:35:00|5.08|4.28|5.06|4.26|5.09|4.29|5.05|4.25|0
1725842400000|2024-09-09 00:40:00|5.07|4.27|5.11|4.31|5.15|4.35|5.06|4.26|0
1725842700000|2024-09-09 00:45:00|5.12|4.32|5.11|4.31|5.15|4.35|5.09|4.29|0
1725843000000|2024-09-09 00:50:00|5.1|4.3|5.03|4.23|5.12|4.32|5|4.2|0
1725843300000|2024-09-09 00:55:00|5.04|4.24|5.11|4.31|5.11|4.31|5.04|4.24|0
1725843600000|2024-09-09 01:00:00|5.1|4.3|4.99|4.19|5.1|4.3|4.99|4.19|0
1725843900000|2024-09-09 01:05:00|4.98|4.18|4.98|4.18|4.99|4.19|4.93|4.13|0
1725844200000|2024-09-09 01:10:00|4.97|4.17|4.94|4.14|4.98|4.18|4.92|4.12|0
1725844500000|2024-09-09 01:15:00|4.93|4.13|5.01|4.21|5.01|4.21|4.93|4.13|0
1725844800000|2024-09-09 01:20:00|5.02|4.22|4.98|4.18|5.02|4.22|4.93|4.13|0
1725845100000|2024-09-09 01:25:00|4.99|4.19|4.93|4.13|4.99|4.19|4.89|4.09|0
1725845400000|2024-09-09 01:30:00|4.92|4.12|4.91|4.11|4.93|4.13|4.87|4.07|0
1725845700000|2024-09-09 01:35:00|4.92|4.12|4.91|4.11|4.93|4.13|4.89|4.09|0
1725846000000|2024-09-09 01:40:00|4.92|4.12|4.86|4.06|4.93|4.13|4.86|4.06|0
1725846300000|2024-09-09 01:45:00|4.87|4.07|4.89|4.09|4.91|4.11|4.85|4.05|0
1725846600000|2024-09-09 01:50:00|4.88|4.08|4.86|4.06|4.89|4.09|4.83|4.03|0
1725846900000|2024-09-09 01:55:00|4.87|4.07|4.89|4.09|4.91|4.11|4.87|4.07|0
1725847200000|2024-09-09 02:00:00|4.88|4.08|4.93|4.13|4.93|4.13|4.87|4.07|0
1725847500000|2024-09-09 02:05:00|4.92|4.12|4.86|4.06|4.93|4.13|4.85|4.05|0
1725847800000|2024-09-09 02:10:00|4.87|4.07|4.85|4.05|4.87|4.07|4.84|4.04|0
1725848100000|2024-09-09 02:15:00|4.84|4.04|4.9|4.1|4.9|4.1|4.81|4.01|0
1725848400000|2024-09-09 02:20:00|4.91|4.11|4.89|4.09|4.92|4.12|4.87|4.07|0
1725848700000|2024-09-09 02:25:00|4.88|4.08|4.9|4.1|4.91|4.11|4.85|4.05|0
1725849000000|2024-09-09 02:30:00|4.91|4.11|4.88|4.08|4.91|4.11|4.86|4.06|0
1725849300000|2024-09-09 02:35:00|4.87|4.07|4.85|4.05|4.87|4.07|4.84|4.04|0
1725849600000|2024-09-09 02:40:00|4.86|4.06|4.84|4.04|4.86|4.06|4.82|4.02|0
1725849900000|2024-09-09 02:45:00|4.83|4.03|4.85|4.05|4.85|4.05|4.82|4.02|0
1725850200000|2024-09-09 02:50:00|4.86|4.06|4.81|4.01|4.86|4.06|4.8|4|0
1725850500000|2024-09-09 02:55:00|4.8|4|4.81|4.01|4.82|4.02|4.8|4|0
1725850800000|2024-09-09 03:00:00|4.8|4|4.79|3.99|4.8|4|4.78|3.98|0
1725851100000|2024-09-09 03:05:00|4.78|3.98|4.78|3.98|4.8|4|4.77|3.97|0
1725851400000|2024-09-09 03:10:00|4.77|3.97|4.74|3.94|4.77|3.97|4.73|3.93|0
1725851700000|2024-09-09 03:15:00|4.73|3.93|4.77|3.97|4.78|3.98|4.73|3.93|0
1725852000000|2024-09-09 03:20:00|4.78|3.98|4.75|3.95|4.79|3.99|4.74|3.94|0
1725852300000|2024-09-09 03:25:00|4.76|3.96|4.75|3.95|4.76|3.96|4.75|3.95|0
1725852600000|2024-09-09 03:30:00|4.73|3.93|4.7|3.9|4.73|3.93|4.69|3.89|0
1725852900000|2024-09-09 03:35:00|4.69|3.89|4.71|3.91|4.73|3.93|4.69|3.89|0
1725853200000|2024-09-09 03:40:00|4.7|3.9|4.69|3.89|4.72|3.92|4.69|3.89|0
1725853500000|2024-09-09 03:45:00|4.68|3.88|4.7|3.9|4.7|3.9|4.66|3.86|0
1725853800000|2024-09-09 03:50:00|4.69|3.89|4.69|3.89|4.7|3.9|4.68|3.88|0
1725854100000|2024-09-09 03:55:00|4.7|3.9|4.1|3.3|4.71|3.91|3.9|3.1|0
1725854400000|2024-09-09 04:00:00|4.09|3.29|4.18|3.38|4.21|3.41|3.88|3.08|0
1725854700000|2024-09-09 04:05:00|4.19|3.39|4.09|3.29|4.19|3.39|4.09|3.29|0
1725855000000|2024-09-09 04:10:00|4.08|3.28|3.98|3.18|4.08|3.28|3.97|3.17|0
1725855300000|2024-09-09 04:15:00|3.99|3.19|4.03|3.23|4.05|3.25|3.99|3.19|0
1725855600000|2024-09-09 04:20:00|4.02|3.22|4.08|3.28|4.09|3.29|4.01|3.21|0
1725855900000|2024-09-09 04:25:00|4.07|3.27|4.03|3.23|4.07|3.27|4.01|3.21|0
1725856200000|2024-09-09 04:30:00|4.02|3.22|4|3.2|4.03|3.23|3.99|3.19|0
1725856500000|2024-09-09 04:35:00|4.01|3.21|3.98|3.18|4.02|3.22|3.97|3.17|0
1725856800000|2024-09-09 04:40:00|3.99|3.19|3.99|3.19|4|3.2|3.96|3.16|0
1725857100000|2024-09-09 04:45:00|4|3.2|3.95|3.15|4|3.2|3.95|3.15|0
1725857400000|2024-09-09 04:50:00|3.94|3.14|3.97|3.17|3.97|3.17|3.92|3.12|0
1725857700000|2024-09-09 04:55:00|3.98|3.18|3.99|3.19|4.01|3.21|3.97|3.17|0
1725858000000|2024-09-09 05:00:00|4|3.2|4.04|3.24|4.05|3.25|3.99|3.19|0
1725858300000|2024-09-09 05:05:00|4.03|3.23|4.02|3.22|4.04|3.24|4.01|3.21|0
1725858600000|2024-09-09 05:10:00|4.01|3.21|4.01|3.21|4.03|3.23|3.98|3.18|0
1725858900000|2024-09-09 05:15:00|4|3.2|4.01|3.21|4.03|3.23|3.99|3.19|0
1725859200000|2024-09-09 05:20:00|4|3.2|3.99|3.19|4.04|3.24|3.99|3.19|0
1725859500000|2024-09-09 05:25:00|4|3.2|4.03|3.23|4.03|3.23|3.98|3.18|0
1725859800000|2024-09-09 05:30:00|4.02|3.22|4|3.2|4.03|3.23|3.98|3.18|0
1725860100000|2024-09-09 05:35:00|3.99|3.19|4|3.2|4.03|3.23|3.98|3.18|0
1725860400000|2024-09-09 05:40:00|3.99|3.19|4.17|3.37|4.18|3.38|3.99|3.19|0
1725860700000|2024-09-09 05:45:00|4.16|3.36|4.14|3.34|4.19|3.39|4.14|3.34|0
1725861000000|2024-09-09 05:50:00|4.15|3.35|4.16|3.36|4.17|3.37|4.12|3.32|0
1725861300000|2024-09-09 05:55:00|4.17|3.37|4.14|3.34|4.18|3.38|4.11|3.31|0
1725861600000|2024-09-09 06:00:00|4.12|3.32|4.08|3.28|4.15|3.35|4.08|3.28|0
1725861900000|2024-09-09 06:05:00|4.09|3.29|4.08|3.28|4.12|3.32|4.01|3.21|0
1725862200000|2024-09-09 06:10:00|4.07|3.27|4.09|3.29|4.1|3.3|4.06|3.26|0
1725862500000|2024-09-09 06:15:00|4.08|3.28|4.06|3.26|4.09|3.29|4.05|3.25|0
1725862800000|2024-09-09 06:20:00|4.07|3.27|4.04|3.24|4.07|3.27|4.02|3.22|0
1725863100000|2024-09-09 06:25:00|4.03|3.23|3.87|3.07|4.03|3.23|3.87|3.07|0
1725863400000|2024-09-09 06:30:00|3.86|3.06|3.88|3.08|3.9|3.1|3.84|3.04|0
1725863700000|2024-09-09 06:35:00|3.89|3.09|3.89|3.09|3.92|3.12|3.88|3.08|0
1725864000000|2024-09-09 06:40:00|3.9|3.1|3.89|3.09|3.91|3.11|3.89|3.09|0
1725864300000|2024-09-09 06:45:00|3.9|3.1|3.89|3.09|3.94|3.14|3.88|3.08|0
1725864600000|2024-09-09 06:50:00|3.9|3.1|3.86|3.06|3.91|3.11|3.86|3.06|0
1725864900000|2024-09-09 06:55:00|3.87|3.07|3.84|3.04|3.88|3.08|3.84|3.04|0
1725865200000|2024-09-09 07:00:00|3.85|3.05|3.81|3.01|3.85|3.05|3.75|2.95|0
1725865500000|2024-09-09 07:05:00|3.8|3|3.77|2.97|3.81|3.01|3.75|2.95|0
1725865800000|2024-09-09 07:10:00|3.76|2.96|3.72|2.92|3.79|2.99|3.71|2.91|0
1725866100000|2024-09-09 07:15:00|3.71|2.91|3.75|2.95|3.75|2.95|3.69|2.89|0
1725866400000|2024-09-09 07:20:00|3.74|2.94|3.76|2.96|3.77|2.97|3.68|2.88|0
1725866700000|2024-09-09 07:25:00|3.75|2.95|3.72|2.92|3.75|2.95|3.71|2.91|0
1725867000000|2024-09-09 07:30:00|3.73|2.93|3.7|2.9|3.73|2.93|3.67|2.87|0
1725867300000|2024-09-09 07:35:00|3.69|2.89|3.65|2.85|3.7|2.9|3.65|2.85|0
1725867600000|2024-09-09 07:40:00|3.66|2.86|3.66|2.86|3.69|2.89|3.63|2.83|0
1725867900000|2024-09-09 07:45:00|3.67|2.87|3.61|2.81|3.67|2.87|3.59|2.79|0
1725868200000|2024-09-09 07:50:00|3.62|2.82|3.58|2.78|3.62|2.82|3.55|2.75|0
1725868500000|2024-09-09 07:55:00|3.59|2.79|3.55|2.75|3.6|2.8|3.55|2.75|0
1725868800000|2024-09-09 08:00:00|3.56|2.76|3.58|2.78|3.59|2.79|3.55|2.75|0
1725869100000|2024-09-09 08:05:00|3.57|2.77|3.61|2.81|3.62|2.82|3.56|2.76|0
1725869400000|2024-09-09 08:10:00|3.62|2.82|3.62|2.82|3.62|2.82|3.56|2.76|0
1725869700000|2024-09-09 08:15:00|3.63|2.83|3.64|2.84|3.65|2.85|3.61|2.81|0
1725870000000|2024-09-09 08:20:00|3.65|2.85|3.65|2.85|3.7|2.9|3.64|2.84|0
1725870300000|2024-09-09 08:25:00|3.66|2.86|3.64|2.84|3.7|2.9|3.62|2.82|0
1725870600000|2024-09-09 08:30:00|3.65|2.85|3.64|2.84|3.65|2.85|3.6|2.8|0
1725870900000|2024-09-09 08:35:00|3.63|2.83|3.66|2.86|3.66|2.86|3.61|2.81|0
1725871200000|2024-09-09 08:40:00|3.65|2.85|3.67|2.87|3.68|2.88|3.63|2.83|0
1725871500000|2024-09-09 08:45:00|3.66|2.86|3.58|2.78|3.67|2.87|3.56|2.76|0
1725871800000|2024-09-09 08:50:00|3.57|2.77|3.55|2.75|3.58|2.78|3.55|2.75|0
1725872100000|2024-09-09 08:55:00|3.56|2.76|3.56|2.76|3.59|2.79|3.56|2.76|0
1725872400000|2024-09-09 09:00:00|3.57|2.77|3.55|2.75|3.58|2.78|3.55|2.75|0
1725872700000|2024-09-09 09:05:00|3.54|2.74|3.48|2.68|3.59|2.79|3.48|2.68|0
1725873000000|2024-09-09 09:10:00|3.49|2.69|3.47|2.67|3.51|2.71|3.47|2.67|0
1725873300000|2024-09-09 09:15:00|3.46|2.66|3.46|2.66|3.5|2.7|3.42|2.62|0
1725873600000|2024-09-09 09:20:00|3.48|2.68|3.4|2.6|3.48|2.68|3.4|2.6|0
1725873900000|2024-09-09 09:25:00|3.41|2.61|3.37|2.57|3.42|2.62|3.36|2.56|0
1725874200000|2024-09-09 09:30:00|3.38|2.58|3.56|2.76|3.7|2.9|3.35|2.55|0
1725874500000|2024-09-09 09:35:00|3.55|2.75|3.59|2.79|3.61|2.81|3.55|2.75|0
1725874800000|2024-09-09 09:40:00|3.58|2.78|3.61|2.81|3.61|2.81|3.58|2.78|0
1725875100000|2024-09-09 09:45:00|3.6|2.8|3.56|2.76|3.6|2.8|3.56|2.76|0
1725875400000|2024-09-09 09:50:00|3.55|2.75|3.61|2.81|3.62|2.82|3.55|2.75|0
1725875700000|2024-09-09 09:55:00|3.6|2.8|3.53|2.73|3.6|2.8|3.53|2.73|0
1725876000000|2024-09-09 10:00:00|3.54|2.74|3.48|2.68|3.54|2.74|3.47|2.67|0
1725876300000|2024-09-09 10:05:00|3.47|2.67|3.45|2.65|3.5|2.7|3.45|2.65|0
1725876600000|2024-09-09 10:10:00|3.46|2.66|3.43|2.63|3.46|2.66|3.43|2.63|0
1725876900000|2024-09-09 10:15:00|3.42|2.62|3.48|2.68|3.48|2.68|3.42|2.62|0
1725877200000|2024-09-09 10:20:00|3.47|2.67|3.49|2.69|3.51|2.71|3.46|2.66|0
1725877500000|2024-09-09 10:25:00|3.48|2.68|3.46|2.66|3.51|2.71|3.45|2.65|0
1725877800000|2024-09-09 10:30:00|3.47|2.67|3.5|2.7|3.5|2.7|3.46|2.66|0
1725878100000|2024-09-09 10:35:00|3.51|2.71|3.52|2.72|3.52|2.72|3.48|2.68|0
1725878400000|2024-09-09 10:40:00|3.51|2.71|3.54|2.74|3.57|2.77|3.51|2.71|0
1725878700000|2024-09-09 10:45:00|3.55|2.75|3.53|2.73|3.55|2.75|3.51|2.71|0
1725879000000|2024-09-09 10:50:00|3.54|2.74|3.53|2.73|3.58|2.78|3.52|2.72|0
1725879300000|2024-09-09 10:55:00|3.52|2.72|3.52|2.72|3.57|2.77|3.52|2.72|0
1725879600000|2024-09-09 11:00:00|3.51|2.71|3.51|2.71|3.53|2.73|3.46|2.66|0
1725879900000|2024-09-09 11:05:00|3.5|2.7|3.49|2.69|3.53|2.73|3.48|2.68|0
1725880200000|2024-09-09 11:10:00|3.47|2.67|3.44|2.64|3.48|2.68|3.44|2.64|0
1725880500000|2024-09-09 11:15:00|3.43|2.63|3.45|2.65|3.46|2.66|3.43|2.63|0
1725880800000|2024-09-09 11:20:00|3.44|2.64|3.44|2.64|3.46|2.66|3.43|2.63|0
1725881100000|2024-09-09 11:25:00|3.45|2.65|3.38|2.58|3.45|2.65|3.36|2.56|0
1725881400000|2024-09-09 11:30:00|3.39|2.59|3.51|2.71|3.51|2.71|3.38|2.58|0
1725881700000|2024-09-09 11:35:00|3.52|2.72|3.51|2.71|3.54|2.74|3.49|2.69|0
1725882000000|2024-09-09 11:40:00|3.5|2.7|3.53|2.73|3.53|2.73|3.45|2.65|0
1725882300000|2024-09-09 11:45:00|3.52|2.72|3.53|2.73|3.56|2.76|3.5|2.7|0
1725882600000|2024-09-09 11:50:00|3.54|2.74|3.55|2.75|3.56|2.76|3.52|2.72|0
1725882900000|2024-09-09 11:55:00|3.54|2.74|3.52|2.72|3.55|2.75|3.5|2.7|0
1725883200000|2024-09-09 12:00:00|3.51|2.71|3.57|2.77|3.58|2.78|3.5|2.7|0
1725883500000|2024-09-09 12:05:00|3.58|2.78|3.58|2.78|3.59|2.79|3.56|2.76|0
1725883800000|2024-09-09 12:10:00|3.57|2.77|3.64|2.84|3.66|2.86|3.57|2.77|0
1725884100000|2024-09-09 12:15:00|3.63|2.83|3.59|2.79|3.63|2.83|3.56|2.76|0
1725884400000|2024-09-09 12:20:00|3.6|2.8|3.67|2.87|3.67|2.87|3.58|2.78|0
1725884700000|2024-09-09 12:25:00|3.66|2.86|3.68|2.88|3.68|2.88|3.63|2.83|0
1725885000000|2024-09-09 12:30:00|3.66|2.86|3.58|2.78|3.66|2.86|3.55|2.75|0
1725885300000|2024-09-09 12:35:00|3.57|2.77|3.56|2.76|3.59|2.79|3.52|2.72|0
1725885600000|2024-09-09 12:40:00|3.57|2.77|3.55|2.75|3.57|2.77|3.52|2.72|0
1725885900000|2024-09-09 12:45:00|3.54|2.74|3.57|2.77|3.59|2.79|3.53|2.73|0
1725886200000|2024-09-09 12:50:00|3.56|2.76|3.48|2.68|3.56|2.76|3.48|2.68|0
1725886500000|2024-09-09 12:55:00|3.4|2.6|3.47|2.67|3.48|2.68|3.38|2.58|0
1725886800000|2024-09-09 13:00:00|3.46|2.66|3.46|2.66|3.49|2.69|3.44|2.64|0
1725887100000|2024-09-09 13:05:00|3.48|2.68|3.49|2.69|3.5|2.7|3.45|2.65|0
1725887400000|2024-09-09 13:10:00|3.48|2.68|3.46|2.66|3.51|2.71|3.45|2.65|0
1725887700000|2024-09-09 13:15:00|3.47|2.67|3.44|2.64|3.5|2.7|3.42|2.62|0
1725888000000|2024-09-09 13:20:00|3.43|2.63|3.46|2.66|3.49|2.69|3.43|2.63|0
1725888300000|2024-09-09 13:25:00|3.45|2.65|3.32|2.52|3.45|2.65|3.3|2.5|0
1725888600000|2024-09-09 13:30:00|3.33|2.53|3.25|2.45|3.42|2.62|3.23|2.43|0
1725888900000|2024-09-09 13:35:00|3.24|2.44|3.24|2.44|3.29|2.49|3.21|2.41|0
1725889200000|2024-09-09 13:40:00|3.23|2.43|3.33|2.53|3.47|2.67|3.23|2.43|0
1725889500000|2024-09-09 13:45:00|3.32|2.52|3.25|2.45|3.34|2.54|3.21|2.41|0
1725889800000|2024-09-09 13:50:00|3.24|2.44|3.18|2.38|3.28|2.48|3.13|2.33|0
1725890100000|2024-09-09 13:55:00|3.17|2.37|3.1|2.3|3.25|2.45|3.06|2.26|0
1725890400000|2024-09-09 14:00:00|3.08|2.28|3.09|2.29|3.14|2.34|3.06|2.26|0
1725890700000|2024-09-09 14:05:00|3.11|2.31|3.04|2.24|3.12|2.32|3.03|2.23|0
1725891000000|2024-09-09 14:10:00|3.03|2.23|2.9|2.1|3.07|2.27|2.89|2.09|0
1725891300000|2024-09-09 14:15:00|2.89|2.09|3.01|2.21|3.02|2.22|2.87|2.07|0
1725891600000|2024-09-09 14:20:00|3|2.2|3.1|2.3|3.14|2.34|2.97|2.17|0
1725891900000|2024-09-09 14:25:00|3.08|2.28|3.16|2.36|3.23|2.43|3.03|2.23|0
1725892200000|2024-09-09 14:30:00|3.17|2.37|3.25|2.45|3.31|2.51|3.16|2.36|0
1725892500000|2024-09-09 14:35:00|3.27|2.47|3.26|2.46|3.3|2.5|3.11|2.31|0
1725892800000|2024-09-09 14:40:00|3.27|2.47|3.32|2.52|3.34|2.54|3.23|2.43|0
1725893100000|2024-09-09 14:45:00|3.34|2.54|3.25|2.45|3.35|2.55|3.25|2.45|0
1725893400000|2024-09-09 14:50:00|3.26|2.46|3.23|2.43|3.28|2.48|3.19|2.39|0
1725893700000|2024-09-09 14:55:00|3.24|2.44|3.33|2.53|3.33|2.53|3.17|2.37|0
1725894000000|2024-09-09 15:00:00|3.34|2.54|3.29|2.49|3.37|2.57|3.22|2.42|0
1725894300000|2024-09-09 15:05:00|3.28|2.48|3.26|2.46|3.32|2.52|3.2|2.4|0
1725894600000|2024-09-09 15:10:00|3.27|2.47|3.38|2.58|3.43|2.63|3.21|2.41|0
1725894900000|2024-09-09 15:15:00|3.39|2.59|3.39|2.59|3.44|2.64|3.37|2.57|0
1725895200000|2024-09-09 15:20:00|3.38|2.58|3.28|2.48|3.4|2.6|3.26|2.46|0
1725895500000|2024-09-09 15:25:00|3.27|2.47|3.13|2.33|3.31|2.51|3.12|2.32|0
1725895800000|2024-09-09 15:30:00|3.12|2.32|3.04|2.24|3.29|2.49|3.01|2.21|0
1725896100000|2024-09-09 15:35:00|3.03|2.23|2.97|2.17|3.06|2.26|2.97|2.17|0
1725896400000|2024-09-09 15:40:00|2.96|2.16|2.96|2.16|2.98|2.18|2.93|2.13|0
1725896700000|2024-09-09 15:45:00|3.11|2.31|2.87|2.07|3.12|2.32|2.86|2.06|0
1725897000000|2024-09-09 15:50:00|2.86|2.06|2.85|2.05|2.91|2.11|2.84|2.04|0
1725897300000|2024-09-09 15:55:00|2.84|2.04|2.83|2.03|2.86|2.06|2.83|2.03|0
1725897600000|2024-09-09 16:00:00|2.84|2.04|2.75|1.95|2.86|2.06|2.72|1.92|0
1725897900000|2024-09-09 16:05:00|2.76|1.96|2.77|1.97|2.82|2.02|2.74|1.94|0
1725898200000|2024-09-09 16:10:00|2.76|1.96|2.71|1.91|2.9|2.1|2.68|1.88|0
1725898500000|2024-09-09 16:15:00|2.7|1.9|2.64|1.84|2.72|1.92|2.64|1.84|0
1725898800000|2024-09-09 16:20:00|2.66|1.86|2.64|1.84|2.67|1.87|2.63|1.83|0
1725899100000|2024-09-09 16:25:00|2.65|1.85|2.6|1.8|2.66|1.86|2.58|1.78|0
1725899400000|2024-09-09 16:30:00|2.61|1.81|2.56|1.76|2.61|1.81|2.56|1.76|0
1725899700000|2024-09-09 16:35:00|2.57|1.77|2.59|1.79|2.67|1.87|2.54|1.74|0
1725900000000|2024-09-09 16:40:00|2.58|1.78|2.54|1.74|2.59|1.79|2.51|1.71|0
1725900300000|2024-09-09 16:45:00|2.53|1.73|2.53|1.73|2.54|1.74|2.5|1.7|0
1725900600000|2024-09-09 16:50:00|2.52|1.72|2.48|1.68|2.52|1.72|2.46|1.66|0
1725900900000|2024-09-09 16:55:00|2.47|1.67|2.47|1.67|2.49|1.69|2.45|1.65|0
1725901200000|2024-09-09 17:00:00|2.46|1.66|2.43|1.63|2.51|1.71|2.43|1.63|0
1725901500000|2024-09-09 17:05:00|2.42|1.62|2.39|1.59|2.43|1.63|2.39|1.59|0
1725901800000|2024-09-09 17:10:00|2.4|1.6|2.43|1.63|2.43|1.63|2.39|1.59|0
1725902100000|2024-09-09 17:15:00|2.44|1.64|2.42|1.62|2.44|1.64|2.39|1.59|0
1725902400000|2024-09-09 17:20:00|2.41|1.61|2.45|1.65|2.46|1.66|2.41|1.61|0
1725902700000|2024-09-09 17:25:00|2.44|1.64|2.43|1.63|2.45|1.65|2.42|1.62|0
1725903000000|2024-09-09 17:30:00|2.44|1.64|2.48|1.68|2.54|1.74|2.41|1.61|0
1725903300000|2024-09-09 17:35:00|2.49|1.69|2.42|1.62|2.5|1.7|2.4|1.6|0
1725903600000|2024-09-09 17:40:00|2.41|1.61|2.59|1.79|2.59|1.79|2.39|1.59|0
1725903900000|2024-09-09 17:45:00|2.6|1.8|2.5|1.7|2.6|1.8|2.48|1.68|0
1725904200000|2024-09-09 17:50:00|2.51|1.71|2.54|1.74|2.54|1.74|2.49|1.69|0
1725904500000|2024-09-09 17:55:00|2.53|1.73|2.63|1.83|2.65|1.85|2.53|1.73|0
1725904800000|2024-09-09 18:00:00|2.62|1.82|2.72|1.92|2.73|1.93|2.56|1.76|0
1725905100000|2024-09-09 18:05:00|2.73|1.93|2.72|1.92|2.76|1.96|2.7|1.9|0
1725905400000|2024-09-09 18:10:00|2.74|1.94|2.76|1.96|2.76|1.96|2.72|1.92|0
1725905700000|2024-09-09 18:15:00|2.77|1.97|2.69|1.89|2.77|1.97|2.69|1.89|0
1725906000000|2024-09-09 18:20:00|2.7|1.9|2.7|1.9|2.76|1.96|2.69|1.89|0
1725906300000|2024-09-09 18:25:00|2.71|1.91|2.77|1.97|2.78|1.98|2.66|1.86|0
1725906600000|2024-09-09 18:30:00|2.8|2|2.73|1.93|2.8|2|2.73|1.93|0
1725906900000|2024-09-09 18:35:00|2.72|1.92|2.87|2.07|2.89|2.09|2.72|1.92|0
1725907200000|2024-09-09 18:40:00|2.88|2.08|2.71|1.91|2.89|2.09|2.7|1.9|0
1725907500000|2024-09-09 18:45:00|2.7|1.9|2.7|1.9|2.73|1.93|2.69|1.89|0
1725907800000|2024-09-09 18:50:00|2.69|1.89|2.72|1.92|2.74|1.94|2.67|1.87|0
1725908100000|2024-09-09 18:55:00|2.73|1.93|2.73|1.93|2.75|1.95|2.7|1.9|0
1725908400000|2024-09-09 19:00:00|2.75|1.95|2.81|2.01|2.81|2.01|2.74|1.94|0
1725908700000|2024-09-09 19:05:00|2.82|2.02|2.71|1.91|2.82|2.02|2.7|1.9|0
1725909000000|2024-09-09 19:10:00|2.72|1.92|2.76|1.96|2.78|1.98|2.72|1.92|0
1725909300000|2024-09-09 19:15:00|2.75|1.95|2.76|1.96|2.76|1.96|2.7|1.9|0
1725909600000|2024-09-09 19:20:00|2.75|1.95|2.81|2.01|2.87|2.07|2.71|1.91|0
1725909900000|2024-09-09 19:25:00|2.82|2.02|2.68|1.88|2.83|2.03|2.68|1.88|0
1725910200000|2024-09-09 19:30:00|2.67|1.87|2.63|1.83|2.75|1.95|2.62|1.82|0
1725910500000|2024-09-09 19:35:00|2.62|1.82|2.61|1.81|2.64|1.84|2.56|1.76|0
1725910800000|2024-09-09 19:40:00|2.6|1.8|2.57|1.77|2.61|1.81|2.54|1.74|0
1725911100000|2024-09-09 19:45:00|2.58|1.78|2.61|1.81|2.65|1.85|2.57|1.77|0
1725911400000|2024-09-09 19:50:00|2.62|1.82|2.67|1.87|2.74|1.94|2.56|1.76|0
1725911700000|2024-09-09 19:55:00|2.66|1.86|2.55|1.75|2.73|1.93|2.55|1.75|0
1725912000000|2024-09-09 20:00:00|2.57|1.77|2.55|1.75|2.57|1.77|2.51|1.71|0
1725912300000|2024-09-09 20:05:00|2.54|1.74|2.53|1.73|2.54|1.74|2.5|1.7|0
1725912600000|2024-09-09 20:10:00|2.52|1.72|2.5|1.7|2.53|1.73|2.49|1.69|0
1725912900000|2024-09-09 20:15:00|2.7|1.5|2.62|1.42|2.7|1.5|2.62|1.42|0
1725913200000|2024-09-09 20:20:00|2.61|1.41|2.61|1.41|2.62|1.42|2.61|1.41|0
1725913500000|2024-09-09 20:25:00|2.6|1.4|2.59|1.39|2.61|1.41|2.59|1.39|0
1725913800000|2024-09-09 20:30:00|2.6|1.4|2.58|1.38|2.6|1.4|2.58|1.38|0
1725914100000|2024-09-09 20:35:00|2.59|1.39|2.59|1.39|2.6|1.4|2.57|1.37|0
1725914400000|2024-09-09 20:40:00|2.58|1.38|2.59|1.39|2.6|1.4|2.58|1.38|0
1725914700000|2024-09-09 20:45:00|2.6|1.4|2.62|1.42|2.62|1.42|2.6|1.4|0
1725915000000|2024-09-09 20:50:00|2.75|1.55|2.68|1.48|2.75|1.55|2.67|1.47|0
1725915300000|2024-09-09 20:55:00|2.67|1.47|2.66|1.46|2.68|1.48|2.66|1.46|0
1725915600000|2024-09-09 21:00:00|2.67|1.47|2.67|1.47|2.67|1.47|2.66|1.46|0
1725915900000|2024-09-09 21:05:00|2.66|1.46|2.66|1.46|2.67|1.47|2.66|1.46|0
1725916200000|2024-09-09 21:10:00|2.65|1.45|2.65|1.45|2.65|1.45|2.65|1.45|0
1725916500000|2024-09-09 21:15:00|2.64|1.44|2.65|1.45|2.65|1.45|2.64|1.44|0
1725916800000|2024-09-09 21:20:00|2.64|1.44|2.64|1.44|2.65|1.45|2.64|1.44|0
1725917100000|2024-09-09 21:25:00|2.65|1.45|2.64|1.44|2.65|1.45|2.64|1.44|0
1725917700000|2024-09-09 21:35:00|2.63|1.43|2.63|1.43|2.63|1.43|2.62|1.42|0
1725918300000|2024-09-09 21:45:00|2.62|1.42|2.62|1.42|2.63|1.43|2.62|1.42|0
1725918600000|2024-09-09 21:50:00|2.63|1.43|2.62|1.42|2.63|1.43|2.62|1.42|0
1725918900000|2024-09-09 21:55:00|2.63|1.43|2.63|1.43|2.63|1.43|2.63|1.43|0
1725919200000|2024-09-09 22:00:00|2.61|1.41|2.58|1.38|2.62|1.42|2.58|1.38|0
1725919500000|2024-09-09 22:05:00|2.59|1.39|2.61|1.41|2.62|1.42|2.58|1.38|0
1725919800000|2024-09-09 22:10:00|2.62|1.42|2.64|1.44|2.66|1.46|2.61|1.41|0
1725920100000|2024-09-09 22:15:00|2.65|1.45|2.66|1.46|2.66|1.46|2.63|1.43|0
1725920400000|2024-09-09 22:20:00|2.65|1.45|2.63|1.43|2.65|1.45|2.62|1.42|0
1725920700000|2024-09-09 22:25:00|2.64|1.44|2.62|1.42|2.64|1.44|2.62|1.42|0
1725921000000|2024-09-09 22:30:00|2.63|1.43|2.62|1.42|2.64|1.44|2.62|1.42|0
1725921300000|2024-09-09 22:35:00|2.63|1.43|2.62|1.42|2.64|1.44|2.62|1.42|0
1725921600000|2024-09-09 22:40:00|2.63|1.43|2.65|1.45|2.65|1.45|2.62|1.42|0
1725921900000|2024-09-09 22:45:00|2.66|1.46|2.66|1.46|2.67|1.47|2.65|1.45|0
1725922200000|2024-09-09 22:50:00|2.65|1.45|2.64|1.44|2.66|1.46|2.64|1.44|0
1725922500000|2024-09-09 22:55:00|2.65|1.45|2.66|1.46|2.66|1.46|2.65|1.45|0
1725922800000|2024-09-09 23:00:00|2.65|1.45|2.66|1.46|2.66|1.46|2.63|1.43|0
1725923100000|2024-09-09 23:05:00|2.65|1.45|2.65|1.45|2.65|1.45|2.64|1.44|0
1725923400000|2024-09-09 23:10:00|2.64|1.44|2.62|1.42|2.65|1.45|2.62|1.42|0
1725923700000|2024-09-09 23:15:00|2.63|1.43|2.6|1.4|2.63|1.43|2.59|1.39|0
1725924000000|2024-09-09 23:20:00|2.59|1.39|2.57|1.37|2.59|1.39|2.57|1.37|0
1725924300000|2024-09-09 23:25:00|2.58|1.38|2.58|1.38|2.59|1.39|2.57|1.37|0
1725924600000|2024-09-09 23:30:00|2.57|1.37|2.58|1.38|2.59|1.39|2.57|1.37|0
1725924900000|2024-09-09 23:35:00|2.57|1.37|2.59|1.39|2.59|1.39|2.56|1.36|0
1725925200000|2024-09-09 23:40:00|2.58|1.38|2.57|1.37|2.58|1.38|2.56|1.36|0
1725925500000|2024-09-09 23:45:00|2.56|1.36|2.57|1.37|2.57|1.37|2.56|1.36|0
1725925800000|2024-09-09 23:50:00|2.58|1.38|2.6|1.4|2.6|1.4|2.57|1.37|0
1725926100000|2024-09-09 23:55:00|2.59|1.39|2.59|1.39|2.6|1.4|2.58|1.38|0
1725926400000|2024-09-10 00:00:00|2.58|1.38|2.62|1.42|2.64|1.44|2.58|1.38|0
1725926700000|2024-09-10 00:05:00|2.61|1.41|2.65|1.45|2.66|1.46|2.6|1.4|0
1725927000000|2024-09-10 00:10:00|2.66|1.46|2.76|1.56|2.77|1.57|2.65|1.45|0
1725927300000|2024-09-10 00:15:00|2.56|1.76|2.3|1.5|2.64|1.84|2.26|1.46|0
1725927600000|2024-09-10 00:20:00|2.29|1.49|2.3|1.5|2.31|1.51|2.28|1.48|0
1725927900000|2024-09-10 00:25:00|2.29|1.49|2.29|1.49|2.3|1.5|2.18|1.38|0
1725928200000|2024-09-10 00:30:00|2.28|1.48|2.27|1.47|2.3|1.5|2.26|1.46|0
1725928500000|2024-09-10 00:35:00|2.28|1.48|2.23|1.43|2.29|1.49|2.23|1.43|0
1725928800000|2024-09-10 00:40:00|2.22|1.42|2.18|1.38|2.22|1.42|2.18|1.38|0
1725929100000|2024-09-10 00:45:00|2.19|1.39|2.21|1.41|2.21|1.41|2.18|1.38|0
1725929400000|2024-09-10 00:50:00|2.2|1.4|2.2|1.4|2.2|1.4|2.19|1.39|0
1725929700000|2024-09-10 00:55:00|2.19|1.39|2.19|1.39|2.2|1.4|2.18|1.38|0
1725930000000|2024-09-10 01:00:00|2.18|1.38|2.19|1.39|2.2|1.4|2.17|1.37|0
1725930300000|2024-09-10 01:05:00|2.18|1.38|2.17|1.37|2.19|1.39|2.17|1.37|0
1725930600000|2024-09-10 01:10:00|2.16|1.36|2.18|1.38|2.18|1.38|2.16|1.36|0
1725930900000|2024-09-10 01:15:00|2.19|1.39|2.19|1.39|2.19|1.39|2.18|1.38|0
1725931200000|2024-09-10 01:20:00|2.18|1.38|2.17|1.37|2.19|1.39|2.17|1.37|0
1725931500000|2024-09-10 01:25:00|2.18|1.38|2.18|1.38|2.18|1.38|2.17|1.37|0
1725931800000|2024-09-10 01:30:00|2.19|1.39|2.19|1.39|2.23|1.43|2.18|1.38|0
1725932100000|2024-09-10 01:35:00|2.18|1.38|2.15|1.35|2.19|1.39|2.15|1.35|0
1725932400000|2024-09-10 01:40:00|2.16|1.36|2.18|1.38|2.21|1.41|2.15|1.35|0
1725932700000|2024-09-10 01:45:00|2.19|1.39|2.2|1.4|2.2|1.4|2.16|1.36|0
1725933000000|2024-09-10 01:50:00|2.19|1.39|2.17|1.37|2.19|1.39|2.17|1.37|0
1725933300000|2024-09-10 01:55:00|2.18|1.38|2.15|1.35|2.18|1.38|2.14|1.34|0
1725933600000|2024-09-10 02:00:00|2.16|1.36|2.23|1.43|2.23|1.43|2.15|1.35|0
1725933900000|2024-09-10 02:05:00|2.24|1.44|2.22|1.42|2.24|1.44|2.22|1.42|0
1725934200000|2024-09-10 02:10:00|2.21|1.41|2.23|1.43|2.23|1.43|2.21|1.41|0
1725934500000|2024-09-10 02:15:00|2.22|1.42|2.22|1.42|2.23|1.43|2.21|1.41|0
1725934800000|2024-09-10 02:20:00|2.21|1.41|2.23|1.43|2.23|1.43|2.21|1.41|0
1725935100000|2024-09-10 02:25:00|2.22|1.42|2.21|1.41|2.23|1.43|2.21|1.41|0
1725935400000|2024-09-10 02:30:00|2.22|1.42|2.19|1.39|2.22|1.42|2.18|1.38|0
1725935700000|2024-09-10 02:35:00|2.18|1.38|2.17|1.37|2.18|1.38|2.17|1.37|0
1725936000000|2024-09-10 02:40:00|2.18|1.38|2.17|1.37|2.18|1.38|2.16|1.36|0
1725936300000|2024-09-10 02:45:00|2.16|1.36|2.16|1.36|2.17|1.37|2.15|1.35|0
1725936600000|2024-09-10 02:50:00|2.17|1.37|2.18|1.38|2.18|1.38|2.17|1.37|0
1725936900000|2024-09-10 02:55:00|2.17|1.37|2.16|1.36|2.17|1.37|2.16|1.36|0
1725937200000|2024-09-10 03:00:00|2.17|1.37|2.17|1.37|2.17|1.37|2.16|1.36|0
1725937500000|2024-09-10 03:05:00|2.18|1.38|2.19|1.39|2.2|1.4|2.17|1.37|0
1725937800000|2024-09-10 03:10:00|2.2|1.4|2.18|1.38|2.2|1.4|2.17|1.37|0
1725938100000|2024-09-10 03:15:00|2.17|1.37|2.18|1.38|2.19|1.39|2.17|1.37|0
1725938400000|2024-09-10 03:20:00|2.19|1.39|2.2|1.4|2.21|1.41|2.18|1.38|0
1725938700000|2024-09-10 03:25:00|2.19|1.39|2.19|1.39|2.2|1.4|2.19|1.39|0
1725939000000|2024-09-10 03:30:00|2.18|1.38|2.19|1.39|2.19|1.39|2.17|1.37|0
1725939300000|2024-09-10 03:35:00|2.18|1.38|2.2|1.4|2.22|1.42|2.18|1.38|0
1725939600000|2024-09-10 03:40:00|2.21|1.41|2.21|1.41|2.22|1.42|2.21|1.41|0
1725939900000|2024-09-10 03:45:00|2.2|1.4|2.19|1.39|2.2|1.4|2.18|1.38|0
1725940200000|2024-09-10 03:50:00|2.18|1.38|2.18|1.38|2.18|1.38|2.17|1.37|0
1725940500000|2024-09-10 03:55:00|2.19|1.39|2.17|1.37|2.19|1.39|2.17|1.37|0
1725940800000|2024-09-10 04:00:00|2.18|1.38|2.14|1.34|2.18|1.38|2.14|1.34|0
1725941100000|2024-09-10 04:05:00|2.15|1.35|2.16|1.36|2.16|1.36|2.15|1.35|0
1725941400000|2024-09-10 04:10:00|2.17|1.37|2.17|1.37|2.17|1.37|2.16|1.36|0
1725941700000|2024-09-10 04:15:00|2.16|1.36|2.17|1.37|2.18|1.38|2.16|1.36|0
1725942000000|2024-09-10 04:20:00|2.16|1.36|2.17|1.37|2.17|1.37|2.16|1.36|0
1725942300000|2024-09-10 04:25:00|2.16|1.36|2.19|1.39|2.19|1.39|2.16|1.36|0
1725942600000|2024-09-10 04:30:00|2.2|1.4|2.2|1.4|2.22|1.42|2.2|1.4|0
1725942900000|2024-09-10 04:35:00|2.21|1.41|2.24|1.44|2.27|1.47|2.21|1.41|0
1725943200000|2024-09-10 04:40:00|2.25|1.45|2.23|1.43|2.26|1.46|2.23|1.43|0
1725943500000|2024-09-10 04:45:00|2.22|1.42|2.23|1.43|2.23|1.43|2.22|1.42|0
1725943800000|2024-09-10 04:50:00|2.22|1.42|2.23|1.43|2.23|1.43|2.21|1.41|0
1725944100000|2024-09-10 04:55:00|2.24|1.44|2.24|1.44|2.25|1.45|2.23|1.43|0
1725944400000|2024-09-10 05:00:00|2.23|1.43|2.22|1.42|2.24|1.44|2.22|1.42|0
1725944700000|2024-09-10 05:05:00|2.21|1.41|2.2|1.4|2.21|1.41|2.18|1.38|0
1725945000000|2024-09-10 05:10:00|2.19|1.39|2.27|1.47|2.3|1.5|2.18|1.38|0
1725945300000|2024-09-10 05:15:00|2.26|1.46|2.25|1.45|2.26|1.46|2.23|1.43|0
1725945600000|2024-09-10 05:20:00|2.26|1.46|2.26|1.46|2.27|1.47|2.25|1.45|0
1725945900000|2024-09-10 05:25:00|2.27|1.47|2.25|1.45|2.27|1.47|2.24|1.44|0
1725946200000|2024-09-10 05:30:00|2.24|1.44|2.29|1.49|2.29|1.49|2.24|1.44|0
1725946500000|2024-09-10 05:35:00|2.28|1.48|2.29|1.49|2.31|1.51|2.27|1.47|0
1725946800000|2024-09-10 05:40:00|2.28|1.48|2.26|1.46|2.3|1.5|2.25|1.45|0
1725947100000|2024-09-10 05:45:00|2.27|1.47|2.28|1.48|2.3|1.5|2.27|1.47|0
1725947400000|2024-09-10 05:50:00|2.27|1.47|2.27|1.47|2.28|1.48|2.25|1.45|0
1725947700000|2024-09-10 05:55:00|2.26|1.46|2.26|1.46|2.28|1.48|2.25|1.45|0
1725948000000|2024-09-10 06:00:00|2.27|1.47|2.3|1.5|2.3|1.5|2.27|1.47|0
1725948300000|2024-09-10 06:05:00|2.31|1.51|2.3|1.5|2.33|1.53|2.3|1.5|0
1725948600000|2024-09-10 06:10:00|2.31|1.51|2.28|1.48|2.31|1.51|2.28|1.48|0
1725948900000|2024-09-10 06:15:00|2.29|1.49|2.27|1.47|2.29|1.49|2.25|1.45|0
1725949200000|2024-09-10 06:20:00|2.28|1.48|2.28|1.48|2.29|1.49|2.26|1.46|0
1725949500000|2024-09-10 06:25:00|2.27|1.47|2.24|1.44|2.28|1.48|2.24|1.44|0
1725949800000|2024-09-10 06:30:00|2.23|1.43|2.24|1.44|2.25|1.45|2.23|1.43|0
1725950100000|2024-09-10 06:35:00|2.23|1.43|2.23|1.43|2.25|1.45|2.22|1.42|0
1725950400000|2024-09-10 06:40:00|2.24|1.44|2.22|1.42|2.24|1.44|2.21|1.41|0
1725950700000|2024-09-10 06:45:00|2.23|1.43|2.23|1.43|2.24|1.44|2.22|1.42|0
1725951000000|2024-09-10 06:50:00|2.22|1.42|2.23|1.43|2.24|1.44|2.22|1.42|0
1725951300000|2024-09-10 06:55:00|2.24|1.44|2.22|1.42|2.24|1.44|2.22|1.42|0
1725951600000|2024-09-10 07:00:00|2.23|1.43|2.28|1.48|2.28|1.48|2.22|1.42|0
1725951900000|2024-09-10 07:05:00|2.27|1.47|2.2|1.4|2.28|1.48|2.19|1.39|0
1725952200000|2024-09-10 07:10:00|2.19|1.39|2.17|1.37|2.21|1.41|2.16|1.36|0
1725952500000|2024-09-10 07:15:00|2.18|1.38|2.13|1.33|2.19|1.39|2.12|1.32|0
1725952800000|2024-09-10 07:20:00|2.14|1.34|2.12|1.32|2.14|1.34|2.09|1.29|0
1725953100000|2024-09-10 07:25:00|2.11|1.31|2.13|1.33|2.14|1.34|2.1|1.3|0
1725953400000|2024-09-10 07:30:00|2.14|1.34|2.11|1.31|2.14|1.34|2.1|1.3|0
1725953700000|2024-09-10 07:35:00|2.12|1.32|2.07|1.27|2.13|1.33|2.07|1.27|0
1725954000000|2024-09-10 07:40:00|2.06|1.26|2.06|1.26|2.08|1.28|2.05|1.25|0
1725954300000|2024-09-10 07:45:00|2.07|1.27|2.08|1.28|2.08|1.28|2.04|1.24|0
1725954600000|2024-09-10 07:50:00|2.07|1.27|2.05|1.25|2.08|1.28|2.04|1.24|0
1725954900000|2024-09-10 07:55:00|2.04|1.24|2.03|1.23|2.05|1.25|2.03|1.23|0
1725955200000|2024-09-10 08:00:00|2.02|1.22|2.03|1.23|2.03|1.23|2|1.2|0
1725955500000|2024-09-10 08:05:00|2.04|1.24|2.03|1.23|2.05|1.25|2.02|1.22|0
1725955800000|2024-09-10 08:10:00|2.02|1.22|2.05|1.25|2.05|1.25|2.02|1.22|0
1725956100000|2024-09-10 08:15:00|2.06|1.26|2.04|1.24|2.06|1.26|2.01|1.21|0
1725956400000|2024-09-10 08:20:00|2.05|1.25|2.07|1.27|2.08|1.28|2.04|1.24|0
1725956700000|2024-09-10 08:25:00|2.08|1.28|2.06|1.26|2.08|1.28|2.04|1.24|0
1725957000000|2024-09-10 08:30:00|2.05|1.25|2.12|1.32|2.12|1.32|2.05|1.25|0
1725957300000|2024-09-10 08:35:00|2.13|1.33|2.11|1.31|2.14|1.34|2.11|1.31|0
1725957600000|2024-09-10 08:40:00|2.1|1.3|2.1|1.3|2.12|1.32|2.1|1.3|0
1725957900000|2024-09-10 08:45:00|2.11|1.31|2.1|1.3|2.12|1.32|2.09|1.29|0
1725958200000|2024-09-10 08:50:00|2.11|1.31|2.14|1.34|2.14|1.34|2.1|1.3|0
1725958500000|2024-09-10 08:55:00|2.13|1.33|2.13|1.33|2.14|1.34|2.12|1.32|0
1725958800000|2024-09-10 09:00:00|2.14|1.34|2.2|1.4|2.21|1.41|2.14|1.34|0
1725959100000|2024-09-10 09:05:00|2.21|1.41|2.15|1.35|2.37|1.57|2.09|1.29|0
1725959400000|2024-09-10 09:10:00|2.17|1.37|2.16|1.36|2.18|1.38|2.14|1.34|0
1725959700000|2024-09-10 09:15:00|2.17|1.37|2.16|1.36|2.2|1.4|2.07|1.27|0
1725960000000|2024-09-10 09:20:00|2.15|1.35|2.14|1.34|2.18|1.38|2.13|1.33|0
1725960300000|2024-09-10 09:25:00|2.15|1.35|2.12|1.32|2.16|1.36|2.1|1.3|0
1725960600000|2024-09-10 09:30:00|2.11|1.31|2.13|1.33|2.15|1.35|2.1|1.3|0
1725960900000|2024-09-10 09:35:00|2.14|1.34|2.06|1.26|2.14|1.34|2.06|1.26|0
1725961200000|2024-09-10 09:40:00|2.07|1.27|2.03|1.23|2.07|1.27|2.01|1.21|0
1725961500000|2024-09-10 09:45:00|2.04|1.24|2.01|1.21|2.04|1.24|2|1.2|0
1725961800000|2024-09-10 09:50:00|2.02|1.22|2.01|1.21|2.02|1.22|2|1.2|0
1725962100000|2024-09-10 09:55:00|2.02|1.22|2.03|1.23|2.04|1.24|2.01|1.21|0
1725962400000|2024-09-10 10:00:00|2.02|1.22|1.99|1.19|2.03|1.23|1.97|1.17|0
1725962700000|2024-09-10 10:05:00|2|1.2|2.01|1.21|2.01|1.21|1.99|1.19|0
1725963000000|2024-09-10 10:10:00|2|1.2|2.06|1.26|2.06|1.26|2|1.2|0
1725963300000|2024-09-10 10:15:00|2.07|1.27|2.08|1.28|2.1|1.3|2.07|1.27|0
1725963600000|2024-09-10 10:20:00|2.09|1.29|2.05|1.25|2.09|1.29|2.03|1.23|0
1725963900000|2024-09-10 10:25:00|2.04|1.24|1.99|1.19|2.04|1.24|1.98|1.18|0
1725964200000|2024-09-10 10:30:00|1.98|1.18|1.92|1.12|2|1.2|1.92|1.12|0
1725964500000|2024-09-10 10:35:00|1.93|1.13|1.94|1.14|1.95|1.15|1.92|1.12|0
1725964800000|2024-09-10 10:40:00|1.95|1.15|1.96|1.16|1.97|1.17|1.95|1.15|0
1725965100000|2024-09-10 10:45:00|1.95|1.15|1.97|1.17|1.97|1.17|1.95|1.15|0
1725965400000|2024-09-10 10:50:00|1.96|1.16|2|1.2|2.01|1.21|1.96|1.16|0
1725965700000|2024-09-10 10:55:00|2.01|1.21|2|1.2|2.02|1.22|1.99|1.19|0
1725966000000|2024-09-10 11:00:00|1.99|1.19|1.94|1.14|1.99|1.19|1.94|1.14|0
1725966300000|2024-09-10 11:05:00|1.95|1.15|1.93|1.13|1.96|1.16|1.92|1.12|0
1725966600000|2024-09-10 11:10:00|1.94|1.14|1.96|1.16|1.96|1.16|1.92|1.12|0
1725966900000|2024-09-10 11:15:00|1.97|1.17|1.96|1.16|1.97|1.17|1.93|1.13|0
1725967200000|2024-09-10 11:20:00|1.97|1.17|1.94|1.14|1.97|1.17|1.92|1.12|0
1725967500000|2024-09-10 11:25:00|1.95|1.15|1.9|1.1|1.95|1.15|1.9|1.1|0
1725967800000|2024-09-10 11:30:00|1.91|1.11|1.93|1.13|1.94|1.14|1.91|1.11|0
1725968100000|2024-09-10 11:35:00|1.92|1.12|1.96|1.16|1.98|1.18|1.92|1.12|0
1725968400000|2024-09-10 11:40:00|1.97|1.17|1.93|1.13|1.97|1.17|1.91|1.11|0
1725968700000|2024-09-10 11:45:00|1.92|1.12|1.87|1.07|1.92|1.12|1.87|1.07|0
1725969000000|2024-09-10 11:50:00|1.88|1.08|1.87|1.07|1.88|1.08|1.86|1.06|0
1725969300000|2024-09-10 11:55:00|1.86|1.06|1.88|1.08|1.88|1.08|1.86|1.06|0
1725969600000|2024-09-10 12:00:00|1.87|1.07|1.86|1.06|1.88|1.08|1.86|1.06|0
1725969900000|2024-09-10 12:05:00|1.87|1.07|1.83|1.03|1.88|1.08|1.83|1.03|0
1725970200000|2024-09-10 12:10:00|1.82|1.02|1.79|0.99|1.82|1.02|1.78|0.98|0
1725970500000|2024-09-10 12:15:00|1.78|0.98|1.76|0.96|1.79|0.99|1.76|0.96|0
1725970800000|2024-09-10 12:20:00|1.72|0.92|1.74|0.94|1.94|1.14|1.72|0.92|0
1725971100000|2024-09-10 12:25:00|1.73|0.93|1.73|0.93|1.74|0.94|1.73|0.93|0
1725971400000|2024-09-10 12:30:00|1.74|0.94|1.74|0.94|1.75|0.95|1.73|0.93|0
1725971700000|2024-09-10 12:35:00|1.73|0.93|1.7|0.9|1.74|0.94|1.7|0.9|0
1725972000000|2024-09-10 12:40:00|1.69|0.89|1.66|0.86|1.69|0.89|1.65|0.85|0
1725972300000|2024-09-10 12:45:00|1.67|0.87|1.68|0.88|1.68|0.88|1.65|0.85|0
1725972600000|2024-09-10 12:50:00|1.67|0.87|1.66|0.86|1.68|0.88|1.66|0.86|0
1725972900000|2024-09-10 12:55:00|1.67|0.87|1.65|0.85|1.71|0.91|1.64|0.84|0
1725973200000|2024-09-10 13:00:00|1.66|0.86|1.64|0.84|1.66|0.86|1.64|0.84|0
1725973500000|2024-09-10 13:05:00|1.65|0.85|1.65|0.85|1.65|0.85|1.64|0.84|0
1725973800000|2024-09-10 13:10:00|1.64|0.84|1.65|0.85|1.65|0.85|1.64|0.84|0
1725974100000|2024-09-10 13:15:00|1.66|0.86|1.63|0.83|1.66|0.86|1.63|0.83|0
1725974400000|2024-09-10 13:20:00|1.62|0.82|1.61|0.81|1.62|0.82|1.61|0.81|0
1725974700000|2024-09-10 13:25:00|1.62|0.82|1.62|0.82|1.63|0.83|1.6|0.8|0
1725975000000|2024-09-10 13:30:00|1.61|0.81|1.64|0.84|1.65|0.85|1.59|0.79|0
1725975300000|2024-09-10 13:35:00|1.63|0.83|1.66|0.86|1.67|0.87|1.62|0.82|0
1725975600000|2024-09-10 13:40:00|1.67|0.87|1.61|0.81|1.67|0.87|1.61|0.81|0
1725975900000|2024-09-10 13:45:00|1.6|0.8|1.65|0.85|1.65|0.85|1.59|0.79|0
1725976200000|2024-09-10 13:50:00|1.66|0.86|1.63|0.83|1.68|0.88|1.62|0.82|0
1725976500000|2024-09-10 13:55:00|1.62|0.82|1.66|0.86|1.67|0.87|1.59|0.79|0
1725976800000|2024-09-10 14:00:00|1.67|0.87|1.67|0.87|1.69|0.89|1.64|0.84|0
1725977100000|2024-09-10 14:05:00|1.68|0.88|1.66|0.86|1.76|0.96|1.63|0.83|0
1725977400000|2024-09-10 14:10:00|1.68|0.88|1.89|1.09|1.9|1.1|1.67|0.87|0
1725977700000|2024-09-10 14:15:00|1.9|1.1|1.85|1.05|1.93|1.13|1.83|1.03|0
1725978000000|2024-09-10 14:20:00|1.84|1.04|1.93|1.13|1.94|1.14|1.83|1.03|0
1725978300000|2024-09-10 14:25:00|1.92|1.12|1.91|1.11|1.92|1.12|1.77|0.97|0
1725978600000|2024-09-10 14:30:00|1.92|1.12|1.86|1.06|1.92|1.12|1.76|0.96|0
1725978900000|2024-09-10 14:35:00|1.85|1.05|1.8|1|1.86|1.06|1.78|0.98|0
1725979200000|2024-09-10 14:40:00|1.79|0.99|1.87|1.07|1.87|1.07|1.77|0.97|0
1725979500000|2024-09-10 14:45:00|1.86|1.06|1.86|1.06|1.89|1.09|1.8|1|0
1725979800000|2024-09-10 14:50:00|1.87|1.07|1.91|1.11|1.98|1.18|1.87|1.07|0
1725980100000|2024-09-10 14:55:00|1.9|1.1|1.87|1.07|1.94|1.14|1.87|1.07|0
1725980400000|2024-09-10 15:00:00|1.88|1.08|1.87|1.07|1.9|1.1|1.86|1.06|0
1725980700000|2024-09-10 15:05:00|1.88|1.08|1.82|1.02|1.91|1.11|1.82|1.02|0
1725981000000|2024-09-10 15:10:00|1.81|1.01|1.81|1.01|1.84|1.04|1.78|0.98|0
1725981300000|2024-09-10 15:15:00|1.86|1.06|1.74|0.94|1.86|1.06|1.73|0.93|0
1725981600000|2024-09-10 15:20:00|1.75|0.95|1.73|0.93|1.77|0.97|1.73|0.93|0
1725981900000|2024-09-10 15:25:00|1.72|0.92|1.72|0.92|1.75|0.95|1.69|0.89|0
1725982200000|2024-09-10 15:30:00|1.71|0.91|1.75|0.95|1.76|0.96|1.69|0.89|0
1725982500000|2024-09-10 15:35:00|1.76|0.96|1.82|1.02|1.83|1.03|1.74|0.94|0
1725982800000|2024-09-10 15:40:00|1.83|1.03|1.82|1.02|1.83|1.03|1.78|0.98|0
1725983100000|2024-09-10 15:45:00|1.84|1.04|1.86|1.06|1.88|1.08|1.75|0.95|0
1725983400000|2024-09-10 15:50:00|1.87|1.07|2.04|1.24|2.04|1.24|1.84|1.04|0
1725983700000|2024-09-10 15:55:00|2.05|1.25|2.16|1.36|2.16|1.36|2.02|1.22|0
1725984000000|2024-09-10 16:00:00|2.18|1.38|2.24|1.44|2.29|1.49|2.05|1.25|0
1725984300000|2024-09-10 16:05:00|2.25|1.45|2.32|1.52|2.34|1.54|2.23|1.43|0
1725984600000|2024-09-10 16:10:00|2.31|1.51|2.37|1.57|2.37|1.57|2.27|1.47|0
1725984900000|2024-09-10 16:15:00|2.36|1.56|2.27|1.47|2.37|1.57|2.27|1.47|0
1725985200000|2024-09-10 16:20:00|2.26|1.46|2.17|1.37|2.27|1.47|2.16|1.36|0
1725985500000|2024-09-10 16:25:00|2.16|1.36|2.19|1.39|2.21|1.41|2.15|1.35|0
1725985800000|2024-09-10 16:30:00|2.2|1.4|2.15|1.35|2.21|1.41|2.15|1.35|0
1725986100000|2024-09-10 16:35:00|2.2|1.4|1.95|1.15|2.21|1.41|1.94|1.14|0
1725986400000|2024-09-10 16:40:00|1.96|1.16|1.91|1.11|1.97|1.17|1.91|1.11|0
1725986700000|2024-09-10 16:45:00|1.9|1.1|1.89|1.09|1.94|1.14|1.89|1.09|0
1725987000000|2024-09-10 16:50:00|1.9|1.1|1.81|1.01|1.9|1.1|1.8|1|0
1725987300000|2024-09-10 16:55:00|1.8|1|1.87|1.07|1.87|1.07|1.8|1|0
1725987600000|2024-09-10 17:00:00|1.88|1.08|1.83|1.03|1.89|1.09|1.83|1.03|0
1725987900000|2024-09-10 17:05:00|1.82|1.02|1.8|1|1.83|1.03|1.79|0.99|0
1725988200000|2024-09-10 17:10:00|1.79|0.99|1.69|0.89|1.85|1.05|1.69|0.89|0
1725988500000|2024-09-10 17:15:00|1.7|0.9|1.69|0.89|1.7|0.9|1.66|0.86|0
1725988800000|2024-09-10 17:20:00|1.68|0.88|1.67|0.87|1.73|0.93|1.67|0.87|0
1725989100000|2024-09-10 17:25:00|1.68|0.88|1.72|0.92|1.73|0.93|1.67|0.87|0
1725989400000|2024-09-10 17:30:00|1.71|0.91|1.67|0.87|1.72|0.92|1.67|0.87|0
1725989700000|2024-09-10 17:35:00|1.68|0.88|1.66|0.86|1.68|0.88|1.66|0.86|0
1725990000000|2024-09-10 17:40:00|1.65|0.85|1.65|0.85|1.66|0.86|1.64|0.84|0
1725990300000|2024-09-10 17:45:00|1.64|0.84|1.66|0.86|1.67|0.87|1.63|0.83|0
1725990600000|2024-09-10 17:50:00|1.65|0.85|1.65|0.85|1.66|0.86|1.63|0.83|0
1725990900000|2024-09-10 17:55:00|1.64|0.84|1.64|0.84|1.66|0.86|1.63|0.83|0
1725991200000|2024-09-10 18:00:00|1.63|0.83|1.56|0.76|1.64|0.84|1.54|0.74|0
1725991500000|2024-09-10 18:05:00|1.55|0.75|1.54|0.74|1.56|0.76|1.54|0.74|0
1725991800000|2024-09-10 18:10:00|1.53|0.73|1.55|0.75|1.56|0.76|1.53|0.73|0
1725992100000|2024-09-10 18:15:00|1.54|0.74|1.53|0.73|1.55|0.75|1.52|0.72|0
1725992400000|2024-09-10 18:20:00|1.54|0.74|1.54|0.74|1.57|0.77|1.52|0.72|0
1725992700000|2024-09-10 18:25:00|1.53|0.73|1.5|0.7|1.58|0.78|1.5|0.7|0
1725993000000|2024-09-10 18:30:00|1.51|0.71|1.44|0.64|1.51|0.71|1.44|0.64|0
1725993300000|2024-09-10 18:35:00|1.45|0.65|1.44|0.64|1.46|0.66|1.43|0.63|0
1725993600000|2024-09-10 18:40:00|1.43|0.63|1.44|0.64|1.45|0.65|1.43|0.63|0
1725993900000|2024-09-10 18:45:00|1.43|0.63|1.44|0.64|1.45|0.65|1.43|0.63|0
1725994200000|2024-09-10 18:50:00|1.43|0.63|1.43|0.63|1.46|0.66|1.43|0.63|0
1725994500000|2024-09-10 18:55:00|1.44|0.64|1.43|0.63|1.45|0.65|1.43|0.63|0
1725994800000|2024-09-10 19:00:00|1.44|0.64|1.44|0.64|1.45|0.65|1.43|0.63|0
1725995100000|2024-09-10 19:05:00|1.43|0.63|1.43|0.63|1.45|0.65|1.42|0.62|0
1725995400000|2024-09-10 19:10:00|1.42|0.62|1.41|0.61|1.42|0.62|1.41|0.61|0
1725995700000|2024-09-10 19:15:00|1.42|0.62|1.42|0.62|1.42|0.62|1.41|0.61|0
1725996000000|2024-09-10 19:20:00|1.41|0.61|1.4|0.6|1.41|0.61|1.39|0.59|0
1725996300000|2024-09-10 19:25:00|1.39|0.59|1.38|0.58|1.4|0.6|1.38|0.58|0
1725996600000|2024-09-10 19:30:00|1.39|0.59|1.41|0.61|1.42|0.62|1.39|0.59|0
1725996900000|2024-09-10 19:35:00|1.42|0.62|1.46|0.66|1.46|0.66|1.42|0.62|0
1725997200000|2024-09-10 19:40:00|1.45|0.65|1.54|0.74|1.54|0.74|1.43|0.63|0
1725997500000|2024-09-10 19:45:00|1.53|0.73|1.52|0.72|1.54|0.74|1.51|0.71|0
1725997800000|2024-09-10 19:50:00|1.53|0.73|1.5|0.7|1.55|0.75|1.5|0.7|0
1725998100000|2024-09-10 19:55:00|1.49|0.69|1.5|0.7|1.51|0.71|1.47|0.67|0
1725998400000|2024-09-10 20:00:00|1.51|0.71|1.51|0.71|1.53|0.73|1.51|0.71|0
1725998700000|2024-09-10 20:05:00|1.5|0.7|1.51|0.71|1.51|0.71|1.5|0.7|0
1725999000000|2024-09-10 20:10:00|1.5|0.7|1.5|0.7|1.51|0.71|1.5|0.7|0
1725999300000|2024-09-10 20:15:00|1.7|0.5|1.72|0.52|1.72|0.52|1.7|0.5|0
1725999600000|2024-09-10 20:20:00|1.71|0.51|1.74|0.54|1.74|0.54|1.71|0.51|0
1725999900000|2024-09-10 20:25:00|1.73|0.53|1.74|0.54|1.74|0.54|1.73|0.53|0
1726000200000|2024-09-10 20:30:00|1.75|0.55|1.75|0.55|1.75|0.55|1.74|0.54|0
1726000500000|2024-09-10 20:35:00|1.74|0.54|1.74|0.54|1.75|0.55|1.74|0.54|0
1726000800000|2024-09-10 20:40:00|1.75|0.55|1.74|0.54|1.75|0.55|1.74|0.54|0
1726001100000|2024-09-10 20:45:00|1.75|0.55|1.74|0.54|1.75|0.55|1.74|0.54|0
1726001400000|2024-09-10 20:50:00|1.73|0.53|1.73|0.53|1.74|0.54|1.73|0.53|0
1726001700000|2024-09-10 20:55:00|1.72|0.52|1.71|0.51|1.73|0.53|1.7|0.5|0
1726002000000|2024-09-10 21:00:00|1.7|0.5|1.7|0.5|1.71|0.51|1.7|0.5|0
1726002300000|2024-09-10 21:05:00|1.69|0.49|1.7|0.5|1.7|0.5|1.69|0.49|0
1726002900000|2024-09-10 21:15:00|1.69|0.49|1.7|0.5|1.7|0.5|1.69|0.49|0
1726003200000|2024-09-10 21:20:00|1.69|0.49|1.69|0.49|1.7|0.5|1.69|0.49|0
1726004400000|2024-09-10 21:40:00|1.68|0.48|1.68|0.48|1.68|0.48|1.68|0.48|0
1726005600000|2024-09-10 22:00:00|1.69|0.49|1.7|0.5|1.71|0.51|1.69|0.49|0
1726005900000|2024-09-10 22:05:00|1.71|0.51|1.7|0.5|1.71|0.51|1.7|0.5|0
1726006200000|2024-09-10 22:10:00|1.71|0.51|1.7|0.5|1.71|0.51|1.69|0.49|0
1726006500000|2024-09-10 22:15:00|1.69|0.49|1.7|0.5|1.7|0.5|1.69|0.49|0
1726006800000|2024-09-10 22:20:00|1.69|0.49|1.7|0.5|1.7|0.5|1.69|0.49|0
1726007400000|2024-09-10 22:30:00|1.69|0.49|1.7|0.5|1.7|0.5|1.69|0.49|0
1726007700000|2024-09-10 22:35:00|1.69|0.49|1.69|0.49|1.7|0.5|1.69|0.49|0
1726008000000|2024-09-10 22:40:00|1.68|0.48|1.68|0.48|1.68|0.48|1.68|0.48|0
1726008300000|2024-09-10 22:45:00|1.67|0.47|1.67|0.47|1.67|0.47|1.67|0.47|0
1726008600000|2024-09-10 22:50:00|1.68|0.48|1.67|0.47|1.68|0.48|1.67|0.47|0
1726009200000|2024-09-10 23:00:00|1.66|0.46|1.66|0.46|1.66|0.46|1.66|0.46|0
1726009800000|2024-09-10 23:10:00|1.65|0.45|1.65|0.45|1.65|0.45|1.65|0.45|0
1726010100000|2024-09-10 23:15:00|1.66|0.46|1.65|0.45|1.66|0.46|1.65|0.45|0
1726010400000|2024-09-10 23:20:00|1.64|0.44|1.64|0.44|1.64|0.44|1.64|0.44|0
1726010700000|2024-09-10 23:25:00|1.65|0.45|1.65|0.45|1.65|0.45|1.64|0.44|0
1726011000000|2024-09-10 23:30:00|1.64|0.44|1.65|0.45|1.65|0.45|1.64|0.44|0
1726011300000|2024-09-10 23:35:00|1.64|0.44|1.64|0.44|1.64|0.44|1.64|0.44|0
1726011600000|2024-09-10 23:40:00|1.65|0.45|1.66|0.46|1.66|0.46|1.65|0.45|0
1726011900000|2024-09-10 23:45:00|1.65|0.45|1.67|0.47|1.67|0.47|1.65|0.45|0
1726012200000|2024-09-10 23:50:00|1.66|0.46|1.68|0.48|1.68|0.48|1.66|0.46|0
1726012500000|2024-09-10 23:55:00|1.69|0.49|1.67|0.47|1.7|0.5|1.67|0.47|0
1726012800000|2024-09-11 00:00:00|1.66|0.46|1.68|0.48|1.69|0.49|1.66|0.46|0
1726013100000|2024-09-11 00:05:00|1.69|0.49|1.7|0.5|1.71|0.51|1.68|0.48|0
1726013400000|2024-09-11 00:10:00|1.69|0.49|1.68|0.48|1.7|0.5|1.68|0.48|0
1726013700000|2024-09-11 00:15:00|1.48|0.68|1.51|0.71|1.51|0.71|1.48|0.68|0
1726014000000|2024-09-11 00:20:00|1.5|0.7|1.51|0.71|1.51|0.71|1.5|0.7|0
1726014300000|2024-09-11 00:25:00|1.5|0.7|1.55|0.75|1.55|0.75|1.44|0.64|0
1726014600000|2024-09-11 00:30:00|1.53|0.73|1.53|0.73|1.53|0.73|1.52|0.72|0
1726014900000|2024-09-11 00:35:00|1.52|0.72|1.51|0.71|1.52|0.72|1.51|0.71|0
1726015200000|2024-09-11 00:40:00|1.52|0.72|1.5|0.7|1.53|0.73|1.5|0.7|0
1726015500000|2024-09-11 00:45:00|1.51|0.71|1.51|0.71|1.51|0.71|1.5|0.7|0
1726015800000|2024-09-11 00:50:00|1.5|0.7|1.52|0.72|1.52|0.72|1.5|0.7|0
1726016100000|2024-09-11 00:55:00|1.51|0.71|1.52|0.72|1.52|0.72|1.51|0.71|0
1726016400000|2024-09-11 01:00:00|1.53|0.73|1.52|0.72|1.54|0.74|1.52|0.72|0
1726016700000|2024-09-11 01:05:00|1.53|0.73|1.52|0.72|1.53|0.73|1.51|0.71|0
1726017000000|2024-09-11 01:10:00|1.53|0.73|1.52|0.72|1.54|0.74|1.52|0.72|0
1726017300000|2024-09-11 01:15:00|1.51|0.71|1.51|0.71|1.52|0.72|1.51|0.71|0
1726017600000|2024-09-11 01:20:00|1.52|0.72|1.5|0.7|1.52|0.72|1.5|0.7|0
1726017900000|2024-09-11 01:25:00|1.51|0.71|1.49|0.69|1.51|0.71|1.49|0.69|0
1726018200000|2024-09-11 01:30:00|1.48|0.68|1.6|0.8|1.61|0.81|1.48|0.68|0
1726018500000|2024-09-11 01:35:00|1.59|0.79|1.59|0.79|1.63|0.83|1.58|0.78|0
1726018800000|2024-09-11 01:40:00|1.58|0.78|1.51|0.71|1.6|0.8|1.5|0.7|0
1726019100000|2024-09-11 01:45:00|1.5|0.7|1.54|0.74|1.54|0.74|1.5|0.7|0
1726019400000|2024-09-11 01:50:00|1.53|0.73|1.54|0.74|1.56|0.76|1.53|0.73|0
1726019700000|2024-09-11 01:55:00|1.55|0.75|1.58|0.78|1.58|0.78|1.54|0.74|0
1726020000000|2024-09-11 02:00:00|1.57|0.77|1.57|0.77|1.58|0.78|1.57|0.77|0
1726020300000|2024-09-11 02:05:00|1.58|0.78|1.57|0.77|1.58|0.78|1.57|0.77|0
1726020600000|2024-09-11 02:10:00|1.58|0.78|1.59|0.79|1.6|0.8|1.58|0.78|0
1726020900000|2024-09-11 02:15:00|1.58|0.78|1.57|0.77|1.6|0.8|1.57|0.77|0
1726021200000|2024-09-11 02:20:00|1.56|0.76|1.56|0.76|1.59|0.79|1.55|0.75|0
1726021500000|2024-09-11 02:25:00|1.57|0.77|1.6|0.8|1.61|0.81|1.56|0.76|0
1726021800000|2024-09-11 02:30:00|1.59|0.79|1.6|0.8|1.61|0.81|1.59|0.79|0
1726022100000|2024-09-11 02:35:00|1.61|0.81|1.58|0.78|1.61|0.81|1.57|0.77|0
1726022400000|2024-09-11 02:40:00|1.57|0.77|1.56|0.76|1.58|0.78|1.56|0.76|0
1726022700000|2024-09-11 02:45:00|1.57|0.77|1.56|0.76|1.57|0.77|1.56|0.76|0
1726023000000|2024-09-11 02:50:00|1.57|0.77|1.57|0.77|1.58|0.78|1.56|0.76|0
1726023300000|2024-09-11 02:55:00|1.58|0.78|1.57|0.77|1.58|0.78|1.56|0.76|0
1726023600000|2024-09-11 03:00:00|1.56|0.76|1.58|0.78|1.59|0.79|1.56|0.76|0
1726023900000|2024-09-11 03:05:00|1.59|0.79|1.59|0.79|1.6|0.8|1.58|0.78|0
1726024200000|2024-09-11 03:10:00|1.6|0.8|1.62|0.82|1.62|0.82|1.6|0.8|0
1726024500000|2024-09-11 03:15:00|1.61|0.81|1.63|0.83|1.66|0.86|1.61|0.81|0
1726024800000|2024-09-11 03:20:00|1.64|0.84|1.64|0.84|1.65|0.85|1.64|0.84|0
1726025100000|2024-09-11 03:25:00|1.65|0.85|1.63|0.83|1.65|0.85|1.62|0.82|0
1726025400000|2024-09-11 03:30:00|1.64|0.84|1.66|0.86|1.66|0.86|1.63|0.83|0
1726025700000|2024-09-11 03:35:00|1.65|0.85|1.64|0.84|1.66|0.86|1.64|0.84|0
1726026000000|2024-09-11 03:40:00|1.65|0.85|1.64|0.84|1.65|0.85|1.64|0.84|0
1726026300000|2024-09-11 03:45:00|1.65|0.85|1.63|0.83|1.65|0.85|1.62|0.82|0
1726026600000|2024-09-11 03:50:00|1.62|0.82|1.63|0.83|1.63|0.83|1.62|0.82|0
1726026900000|2024-09-11 03:55:00|1.62|0.82|1.62|0.82|1.62|0.82|1.61|0.81|0
1726027200000|2024-09-11 04:00:00|1.63|0.83|1.63|0.83|1.63|0.83|1.61|0.81|0
1726027500000|2024-09-11 04:05:00|1.64|0.84|1.64|0.84|1.65|0.85|1.63|0.83|0
1726027800000|2024-09-11 04:10:00|1.65|0.85|1.63|0.83|1.65|0.85|1.63|0.83|0
1726028100000|2024-09-11 04:15:00|1.62|0.82|1.69|0.89|1.69|0.89|1.62|0.82|0
1726028400000|2024-09-11 04:20:00|1.7|0.9|1.69|0.89|1.7|0.9|1.68|0.88|0
1726028700000|2024-09-11 04:25:00|1.68|0.88|1.66|0.86|1.69|0.89|1.66|0.86|0
1726029000000|2024-09-11 04:30:00|1.67|0.87|1.68|0.88|1.68|0.88|1.67|0.87|0
1726029300000|2024-09-11 04:35:00|1.67|0.87|1.68|0.88|1.69|0.89|1.67|0.87|0
1726029600000|2024-09-11 04:40:00|1.69|0.89|1.68|0.88|1.69|0.89|1.68|0.88|0
1726029900000|2024-09-11 04:45:00|1.69|0.89|1.69|0.89|1.69|0.89|1.69|0.89|0
1726030200000|2024-09-11 04:50:00|1.7|0.9|1.68|0.88|1.7|0.9|1.68|0.88|0
1726030500000|2024-09-11 04:55:00|1.69|0.89|1.72|0.92|1.73|0.93|1.58|0.78|0
1726030800000|2024-09-11 05:00:00|1.73|0.93|1.72|0.92|1.73|0.93|1.72|0.92|0
1726031100000|2024-09-11 05:05:00|1.71|0.91|1.72|0.92|1.72|0.92|1.71|0.91|0
1726031400000|2024-09-11 05:10:00|1.71|0.91|1.72|0.92|1.73|0.93|1.71|0.91|0
1726031700000|2024-09-11 05:15:00|1.71|0.91|1.74|0.94|1.74|0.94|1.71|0.91|0
1726032000000|2024-09-11 05:20:00|1.73|0.93|1.74|0.94|1.74|0.94|1.73|0.93|0
1726032300000|2024-09-11 05:25:00|1.73|0.93|1.76|0.96|1.76|0.96|1.73|0.93|0
1726032600000|2024-09-11 05:30:00|1.75|0.95|1.7|0.9|1.76|0.96|1.7|0.9|0
1726032900000|2024-09-11 05:35:00|1.71|0.91|1.74|0.94|1.74|0.94|1.71|0.91|0
1726033200000|2024-09-11 05:40:00|1.73|0.93|1.71|0.91|1.74|0.94|1.7|0.9|0
1726033500000|2024-09-11 05:45:00|1.72|0.92|1.7|0.9|1.72|0.92|1.69|0.89|0
1726033800000|2024-09-11 05:50:00|1.69|0.89|1.69|0.89|1.7|0.9|1.68|0.88|0
1726034100000|2024-09-11 05:55:00|1.7|0.9|1.67|0.87|1.7|0.9|1.66|0.86|0
1726034400000|2024-09-11 06:00:00|1.66|0.86|1.67|0.87|1.68|0.88|1.66|0.86|0
1726034700000|2024-09-11 06:05:00|1.66|0.86|1.65|0.85|1.68|0.88|1.65|0.85|0
1726035000000|2024-09-11 06:10:00|1.64|0.84|1.63|0.83|1.65|0.85|1.63|0.83|0
1726035300000|2024-09-11 06:15:00|1.62|0.82|1.61|0.81|1.62|0.82|1.6|0.8|0
1726035600000|2024-09-11 06:20:00|1.6|0.8|1.6|0.8|1.61|0.81|1.6|0.8|0
1726035900000|2024-09-11 06:25:00|1.59|0.79|1.58|0.78|1.59|0.79|1.58|0.78|0
1726036200000|2024-09-11 06:30:00|1.59|0.79|1.52|0.72|1.59|0.79|1.52|0.72|0
1726036500000|2024-09-11 06:35:00|1.53|0.73|1.54|0.74|1.55|0.75|1.52|0.72|0
1726036800000|2024-09-11 06:40:00|1.55|0.75|1.54|0.74|1.55|0.75|1.53|0.73|0
1726037100000|2024-09-11 06:45:00|1.53|0.73|1.54|0.74|1.55|0.75|1.53|0.73|0
1726037400000|2024-09-11 06:50:00|1.53|0.73|1.52|0.72|1.54|0.74|1.52|0.72|0
1726037700000|2024-09-11 06:55:00|1.53|0.73|1.54|0.74|1.54|0.74|1.53|0.73|0
1726038000000|2024-09-11 07:00:00|1.53|0.73|1.52|0.72|1.54|0.74|1.51|0.71|0
1726038300000|2024-09-11 07:05:00|1.51|0.71|1.51|0.71|1.52|0.72|1.5|0.7|0
1726038600000|2024-09-11 07:10:00|1.52|0.72|1.5|0.7|1.52|0.72|1.49|0.69|0
1726038900000|2024-09-11 07:15:00|1.49|0.69|1.49|0.69|1.5|0.7|1.46|0.66|0
1726039200000|2024-09-11 07:20:00|1.48|0.68|1.5|0.7|1.51|0.71|1.48|0.68|0
1726039500000|2024-09-11 07:25:00|1.49|0.69|1.48|0.68|1.51|0.71|1.48|0.68|0
1726039800000|2024-09-11 07:30:00|1.49|0.69|1.48|0.68|1.49|0.69|1.46|0.66|0
1726040100000|2024-09-11 07:35:00|1.49|0.69|1.48|0.68|1.49|0.69|1.47|0.67|0
1726040400000|2024-09-11 07:40:00|1.49|0.69|1.49|0.69|1.49|0.69|1.47|0.67|0
1726040700000|2024-09-11 07:45:00|1.48|0.68|1.52|0.72|1.61|0.81|1.48|0.68|0
1726041000000|2024-09-11 07:50:00|1.51|0.71|1.49|0.69|1.52|0.72|1.49|0.69|0
1726041300000|2024-09-11 07:55:00|1.5|0.7|1.49|0.69|1.51|0.71|1.48|0.68|0
1726041600000|2024-09-11 08:00:00|1.5|0.7|1.51|0.71|1.51|0.71|1.48|0.68|0
1726041900000|2024-09-11 08:05:00|1.5|0.7|1.49|0.69|1.51|0.71|1.48|0.68|0
1726042200000|2024-09-11 08:10:00|1.48|0.68|1.52|0.72|1.52|0.72|1.48|0.68|0
1726042500000|2024-09-11 08:15:00|1.51|0.71|1.5|0.7|1.53|0.73|1.49|0.69|0
1726042800000|2024-09-11 08:20:00|1.49|0.69|1.47|0.67|1.5|0.7|1.46|0.66|0
1726043100000|2024-09-11 08:25:00|1.46|0.66|1.46|0.66|1.47|0.67|1.46|0.66|0
1726043400000|2024-09-11 08:30:00|1.47|0.67|1.51|0.71|1.51|0.71|1.46|0.66|0
1726043700000|2024-09-11 08:35:00|1.5|0.7|1.52|0.72|1.52|0.72|1.5|0.7|0
1726044000000|2024-09-11 08:40:00|1.53|0.73|1.54|0.74|1.55|0.75|1.47|0.67|0
1726044300000|2024-09-11 08:45:00|1.55|0.75|1.52|0.72|1.56|0.76|1.51|0.71|0
1726044600000|2024-09-11 08:50:00|1.51|0.71|1.55|0.75|1.55|0.75|1.51|0.71|0
1726044900000|2024-09-11 08:55:00|1.54|0.74|1.54|0.74|1.55|0.75|1.53|0.73|0
1726045200000|2024-09-11 09:00:00|1.55|0.75|1.53|0.73|1.55|0.75|1.52|0.72|0
1726045500000|2024-09-11 09:05:00|1.52|0.72|1.5|0.7|1.53|0.73|1.5|0.7|0
1726045800000|2024-09-11 09:10:00|1.49|0.69|1.49|0.69|1.49|0.69|1.48|0.68|0
1726046100000|2024-09-11 09:15:00|1.5|0.7|1.5|0.7|1.5|0.7|1.49|0.69|0
1726046400000|2024-09-11 09:20:00|1.51|0.71|1.53|0.73|1.54|0.74|1.5|0.7|0
1726046700000|2024-09-11 09:25:00|1.54|0.74|1.52|0.72|1.56|0.76|1.52|0.72|0
1726047000000|2024-09-11 09:30:00|1.53|0.73|1.49|0.69|1.53|0.73|1.49|0.69|0
1726047300000|2024-09-11 09:35:00|1.48|0.68|1.49|0.69|1.49|0.69|1.48|0.68|0
1726047600000|2024-09-11 09:40:00|1.48|0.68|1.5|0.7|1.5|0.7|1.48|0.68|0
1726047900000|2024-09-11 09:45:00|1.51|0.71|1.48|0.68|1.52|0.72|1.48|0.68|0
1726048200000|2024-09-11 09:50:00|1.47|0.67|1.46|0.66|1.48|0.68|1.46|0.66|0
1726048500000|2024-09-11 09:55:00|1.45|0.65|1.45|0.65|1.46|0.66|1.44|0.64|0
1726048800000|2024-09-11 10:00:00|1.44|0.64|1.44|0.64|1.45|0.65|1.43|0.63|0
1726049100000|2024-09-11 10:05:00|1.43|0.63|1.46|0.66|1.46|0.66|1.43|0.63|0
1726049400000|2024-09-11 10:10:00|1.47|0.67|1.44|0.64|1.47|0.67|1.44|0.64|0
1726049700000|2024-09-11 10:15:00|1.45|0.65|1.43|0.63|1.45|0.65|1.43|0.63|0
1726050000000|2024-09-11 10:20:00|1.44|0.64|1.44|0.64|1.45|0.65|1.43|0.63|0
1726050300000|2024-09-11 10:25:00|1.45|0.65|1.47|0.67|1.48|0.68|1.45|0.65|0
1726050600000|2024-09-11 10:30:00|1.46|0.66|1.46|0.66|1.46|0.66|1.44|0.64|0
1726050900000|2024-09-11 10:35:00|1.45|0.65|1.43|0.63|1.46|0.66|1.43|0.63|0
1726051200000|2024-09-11 10:40:00|1.44|0.64|1.43|0.63|1.44|0.64|1.43|0.63|0
1726051500000|2024-09-11 10:45:00|1.42|0.62|1.43|0.63|1.43|0.63|1.42|0.62|0
1726051800000|2024-09-11 10:50:00|1.42|0.62|1.41|0.61|1.49|0.69|1.4|0.6|0
1726052100000|2024-09-11 10:55:00|1.4|0.6|1.41|0.61|1.42|0.62|1.4|0.6|0
1726052400000|2024-09-11 11:00:00|1.4|0.6|1.41|0.61|1.42|0.62|1.4|0.6|0
1726052700000|2024-09-11 11:05:00|1.42|0.62|1.42|0.62|1.43|0.63|1.4|0.6|0
1726053000000|2024-09-11 11:10:00|1.41|0.61|1.4|0.6|1.42|0.62|1.4|0.6|0
1726053300000|2024-09-11 11:15:00|1.39|0.59|1.39|0.59|1.4|0.6|1.39|0.59|0
1726053600000|2024-09-11 11:20:00|1.4|0.6|1.39|0.59|1.4|0.6|1.39|0.59|0
1726053900000|2024-09-11 11:25:00|1.4|0.6|1.39|0.59|1.4|0.6|1.39|0.59|0
1726054200000|2024-09-11 11:30:00|1.38|0.58|1.38|0.58|1.39|0.59|1.38|0.58|0
1726054500000|2024-09-11 11:35:00|1.39|0.59|1.34|0.54|1.39|0.59|1.34|0.54|0
1726054800000|2024-09-11 11:40:00|1.35|0.55|1.35|0.55|1.35|0.55|1.34|0.54|0
1726055100000|2024-09-11 11:45:00|1.34|0.54|1.34|0.54|1.35|0.55|1.34|0.54|0
1726055400000|2024-09-11 11:50:00|1.33|0.53|1.33|0.53|1.34|0.54|1.33|0.53|0
1726055700000|2024-09-11 11:55:00|1.34|0.54|1.34|0.54|1.35|0.55|1.34|0.54|0
1726056000000|2024-09-11 12:00:00|1.35|0.55|1.35|0.55|1.36|0.56|1.34|0.54|0
1726056300000|2024-09-11 12:05:00|1.34|0.54|1.34|0.54|1.35|0.55|1.33|0.53|0
1726056600000|2024-09-11 12:10:00|1.33|0.53|1.32|0.52|1.36|0.56|1.32|0.52|0
1726056900000|2024-09-11 12:15:00|1.33|0.53|1.31|0.51|1.33|0.53|1.31|0.51|0
1726057200000|2024-09-11 12:20:00|1.32|0.52|1.32|0.52|1.33|0.53|1.31|0.51|0
1726057500000|2024-09-11 12:25:00|1.31|0.51|1.31|0.51|1.32|0.52|1.3|0.5|0
1726057800000|2024-09-11 12:30:00|1.5|0.7|1.33|0.53|1.57|0.77|1.31|0.51|0
1726058100000|2024-09-11 12:35:00|1.34|0.54|1.29|0.49|1.36|0.56|1.26|0.46|0
1726058400000|2024-09-11 12:40:00|1.3|0.5|1.3|0.5|1.36|0.56|1.29|0.49|0
1726058700000|2024-09-11 12:45:00|1.29|0.49|1.24|0.44|1.29|0.49|1.23|0.43|0
1726059000000|2024-09-11 12:50:00|1.23|0.43|1.22|0.42|1.25|0.45|1.22|0.42|0
1726059300000|2024-09-11 12:55:00|1.21|0.41|1.18|0.38|1.21|0.41|1.16|0.36|0
1726059600000|2024-09-11 13:00:00|1.17|0.37|1.13|0.33|1.17|0.37|1.12|0.32|0
1726059900000|2024-09-11 13:05:00|1.14|0.34|1.17|0.37|1.25|0.45|1.13|0.33|0
1726060200000|2024-09-11 13:10:00|1.16|0.36|1.16|0.36|1.17|0.37|1.14|0.34|0
1726060500000|2024-09-11 13:15:00|1.15|0.35|1.13|0.33|1.16|0.36|1.13|0.33|0
1726060800000|2024-09-11 13:20:00|1.12|0.32|1.1|0.3|1.15|0.35|1.09|0.29|0
1726061100000|2024-09-11 13:25:00|1.11|0.31|1.13|0.33|1.15|0.35|1.1|0.3|0
1726061400000|2024-09-11 13:30:00|1.14|0.34|1.27|0.47|1.27|0.47|1.14|0.34|0
1726061700000|2024-09-11 13:35:00|1.29|0.49|1.4|0.6|1.4|0.6|1.16|0.36|0
1726062000000|2024-09-11 13:40:00|1.42|0.62|1.39|0.59|1.43|0.63|1.36|0.56|0
1726062300000|2024-09-11 13:45:00|1.4|0.6|1.39|0.59|1.43|0.63|1.34|0.54|0
1726062600000|2024-09-11 13:50:00|1.4|0.6|1.43|0.63|1.44|0.64|1.39|0.59|0
1726062900000|2024-09-11 13:55:00|1.42|0.62|1.43|0.63|1.47|0.67|1.35|0.55|0
1726063200000|2024-09-11 14:00:00|1.44|0.64|1.5|0.7|1.53|0.73|1.41|0.61|0
1726063500000|2024-09-11 14:05:00|1.51|0.71|1.52|0.72|1.53|0.73|1.49|0.69|0
1726063800000|2024-09-11 14:10:00|1.53|0.73|1.69|0.89|1.69|0.89|1.51|0.71|0
1726064100000|2024-09-11 14:15:00|1.72|0.92|1.92|1.12|1.92|1.12|1.66|0.86|0
1726064400000|2024-09-11 14:20:00|1.91|1.11|2.2|0.94|2.22|1.16|1.81|0.88|0
1726064700000|2024-09-11 14:25:00|2.22|0.95|2.29|0.98|2.29|1.19|1.98|0.93|0
1726065000000|2024-09-11 14:30:00|2.3|0.99|2.41|1.03|2.45|1.05|2.3|0.99|0
1726065300000|2024-09-11 14:35:00|2.4|1.02|2.36|1.01|2.41|1.03|2.27|0.97|0
1726065600000|2024-09-11 14:40:00|2.38|1.02|2.46|1.06|2.52|1.08|2.36|1.01|0
1726065900000|2024-09-11 14:45:00|2.12|1.32|2.14|1.34|2.21|1.41|2.04|1.24|0
1726066200000|2024-09-11 14:50:00|2.15|1.35|2.1|1.3|2.15|1.35|2.1|1.3|0
1726066500000|2024-09-11 14:55:00|2.09|1.29|1.98|1.18|2.15|1.35|1.98|1.18|0
1726066800000|2024-09-11 15:00:00|1.99|1.19|1.19|0.39|2.11|1.31|1.18|0.38|0
1726067100000|2024-09-11 15:05:00|1.2|0.4|1.15|0.35|1.22|0.42|1.11|0.31|0
1726067400000|2024-09-11 15:10:00|1.12|0.32|1.13|0.33|1.21|0.41|1.1|0.3|0
1726067700000|2024-09-11 15:15:00|1.14|0.34|1.14|0.34|1.17|0.37|1.11|0.31|0
1726068000000|2024-09-11 15:20:00|1.15|0.35|1.11|0.31|1.18|0.38|1.11|0.31|0
1726068300000|2024-09-11 15:25:00|1.12|0.32|1.13|0.33|1.18|0.38|1.12|0.32|0
1726068600000|2024-09-11 15:30:00|1.12|0.32|1.11|0.31|1.16|0.36|1.09|0.29|0
1726068900000|2024-09-11 15:35:00|1.1|0.3|0.98|0.18|1.11|0.31|0.98|0.18|0
1726069200000|2024-09-11 15:40:00|0.99|0.19|0.91|0.11|1.02|0.22|0.9|0.1|0
1726069500000|2024-09-11 15:45:00|0.9|0.1|0.9|0.1|0.91|0.11|0.88|0.08|0
1726069800000|2024-09-11 15:50:00|0.89|0.09|0.93|0.13|0.93|0.13|0.89|0.09|0
1726070100000|2024-09-11 15:55:00|0.94|0.14|0.97|0.17|1.04|0.24|0.93|0.13|0
1726070400000|2024-09-11 16:00:00|0.98|0.18|0.9|0.1|0.98|0.18|0.9|0.1|0
1726070700000|2024-09-11 16:05:00|0.89|0.09|0.88|0.08|0.95|0.15|0.85|0.05|0
1726071000000|2024-09-11 16:10:00|0.87|0.07|0.86|0.06|0.89|0.09|0.86|0.06|0
1726071300000|2024-09-11 16:15:00|0.85|0.05|0.85|0.05|0.88|0.08|0.85|0.05|0
1726071600000|2024-09-11 16:20:00|0.84|0.04|0.85|0.05|0.88|0.08|0.83|0.03|0
1726071900000|2024-09-11 16:25:00|0.84|0.04|0.83|0.03|0.85|0.05|0.82|0.02|0
1726072200000|2024-09-11 16:30:00|0.82|0.02|0.8|0|0.85|0.05|0.8|0|0
1726085700000|2024-09-11 20:15:00|1.2||1.2||1.2||1.2||0
1726100100000|2024-09-12 00:15:00|0.8||0.8||0.8||0.8||0
1726172100000|2024-09-12 20:15:00|1.2||1.2||1.2||1.2||0
1726186500000|2024-09-13 00:15:00|0.8||0.8||0.8||0.8||0
1726517700000|2024-09-16 20:15:00|1.2||1.2||1.2||1.2||0
1726532100000|2024-09-17 00:15:00|0.8||0.8||0.8||0.8||0
1726583100000|2024-09-17 14:25:00|1.26|0.46|3.17|2.37|3.19|2.39|1.26|0.46|0
1726583400000|2024-09-17 14:30:00|3.16|2.36|3.24|2.44|3.26|2.46|3.15|2.35|0
1726583700000|2024-09-17 14:35:00|3.25|2.45|3.16|2.36|3.31|2.51|3.16|2.36|0
1726584000000|2024-09-17 14:40:00|3.17|2.37|1.25|0.45|3.17|2.37|1.25|0.45|0
1726584300000|2024-09-17 14:45:00|1.24|0.44|1.25|0.45|1.31|0.51|1.23|0.43|0
1726584600000|2024-09-17 14:50:00|1.24|0.44|1.27|0.47|1.27|0.47|1.24|0.44|0
1726584900000|2024-09-17 14:55:00|1.28|0.48|1.33|0.53|1.35|0.55|1.27|0.47|0
1726585200000|2024-09-17 15:00:00|1.32|0.52|1.31|0.51|1.33|0.53|1.27|0.47|0
1726585500000|2024-09-17 15:05:00|1.3|0.5|1.29|0.49|1.3|0.5|1.28|0.48|0
1726585800000|2024-09-17 15:10:00|1.28|0.48|1.28|0.48|1.3|0.5|1.28|0.48|0
1726586100000|2024-09-17 15:15:00|1.27|0.47|1.26|0.46|1.28|0.48|1.25|0.45|0
1726586400000|2024-09-17 15:20:00|1.27|0.47|1.27|0.47|1.3|0.5|1.26|0.46|0
1726586700000|2024-09-17 15:25:00|1.26|0.46|1.26|0.46|1.3|0.5|1.21|0.41|0
1726587000000|2024-09-17 15:30:00|1.25|0.45|1.26|0.46|1.26|0.46|1.24|0.44|0
1726587300000|2024-09-17 15:35:00|1.25|0.45|1.25|0.45|1.26|0.46|1.25|0.45|0
1726587600000|2024-09-17 15:40:00|1.26|0.46|1.26|0.46|1.27|0.47|1.25|0.45|0
1726587900000|2024-09-17 15:45:00|1.25|0.45|1.27|0.47|1.27|0.47|1.24|0.44|0
1726588200000|2024-09-17 15:50:00|1.26|0.46|1.26|0.46|1.26|0.46|1.25|0.45|0
1726588500000|2024-09-17 15:55:00|1.27|0.47|1.25|0.45|1.27|0.47|1.25|0.45|0
1726588800000|2024-09-17 16:00:00|1.26|0.46|1.26|0.46|1.26|0.46|1.24|0.44|0
1726589100000|2024-09-17 16:05:00|1.25|0.45|1.27|0.47|1.27|0.47|1.25|0.45|0
1726589400000|2024-09-17 16:10:00|1.28|0.48|1.27|0.47|1.28|0.48|1.26|0.46|0
1726589700000|2024-09-17 16:15:00|1.28|0.48|1.3|0.5|1.32|0.52|1.27|0.47|0
1726590000000|2024-09-17 16:20:00|1.31|0.51|1.34|0.54|1.37|0.57|1.3|0.5|0
1726590300000|2024-09-17 16:25:00|1.33|0.53|1.29|0.49|1.34|0.54|1.23|0.43|0
1726590600000|2024-09-17 16:30:00|1.31|0.51|1.31|0.51|1.32|0.52|1.29|0.49|0
1726590900000|2024-09-17 16:35:00|1.3|0.5|1.31|0.51|1.33|0.53|1.29|0.49|0
1726591200000|2024-09-17 16:40:00|1.32|0.52|1.3|0.5|1.37|0.57|1.28|0.48|0
1726591500000|2024-09-17 16:45:00|1.29|0.49|1.36|0.56|1.37|0.57|1.27|0.47|0
1726591800000|2024-09-17 16:50:00|1.37|0.57|1.25|0.45|1.38|0.58|1.24|0.44|0
1726592100000|2024-09-17 16:55:00|1.24|0.44|1.3|0.5|1.62|0.82|1.14|0.34|0
1726592400000|2024-09-17 17:00:00|1.29|0.49|1.3|0.5|1.3|0.5|1.27|0.47|0
1726592700000|2024-09-17 17:05:00|1.29|0.49|1.28|0.48|1.3|0.5|1.27|0.47|0
1726593000000|2024-09-17 17:10:00|1.27|0.47|1.27|0.47|1.31|0.51|1.26|0.46|0
1726593300000|2024-09-17 17:15:00|1.28|0.48|1.25|0.45|1.28|0.48|1.24|0.44|0
1726593600000|2024-09-17 17:20:00|1.24|0.44|1.21|0.41|1.25|0.45|1.2|0.4|0
1726593900000|2024-09-17 17:25:00|1.22|0.42|1.21|0.41|1.22|0.42|1.19|0.39|0
1726594200000|2024-09-17 17:30:00|1.22|0.42|1.26|0.46|1.27|0.47|1.19|0.39|0
1726594500000|2024-09-17 17:35:00|1.25|0.45|1.25|0.45|1.26|0.46|1.24|0.44|0
1726594800000|2024-09-17 17:40:00|1.26|0.46|1.31|0.51|1.32|0.52|1.25|0.45|0
1726595100000|2024-09-17 17:45:00|1.32|0.52|1.25|0.45|1.35|0.55|1.25|0.45|0
1726595400000|2024-09-17 17:50:00|1.26|0.46|1.21|0.41|1.26|0.46|1.21|0.41|0
1726595700000|2024-09-17 17:55:00|1.22|0.42|1.22|0.42|1.23|0.43|1.21|0.41|0
1726596000000|2024-09-17 18:00:00|1.21|0.41|1.19|0.39|1.22|0.42|1.19|0.39|0
1726596300000|2024-09-17 18:05:00|1.2|0.4|1.18|0.38|1.2|0.4|1.18|0.38|0
1726596600000|2024-09-17 18:10:00|1.19|0.39|1.21|0.41|1.21|0.41|1.17|0.37|0
1726596900000|2024-09-17 18:15:00|1.2|0.4|1.2|0.4|1.21|0.41|1.19|0.39|0
1726597200000|2024-09-17 18:20:00|1.21|0.41|1.17|0.37|1.21|0.41|1.17|0.37|0
1726597500000|2024-09-17 18:25:00|1.18|0.38|1.14|0.34|1.21|0.41|1.14|0.34|0
1726597800000|2024-09-17 18:30:00|1.15|0.35|1.14|0.34|1.16|0.36|1.13|0.33|0
1726598100000|2024-09-17 18:35:00|1.13|0.33|1.13|0.33|1.14|0.34|1.13|0.33|0
1726598400000|2024-09-17 18:40:00|1.12|0.32|1.15|0.35|1.15|0.35|1.12|0.32|0
1726598700000|2024-09-17 18:45:00|1.14|0.34|1.2|0.4|1.23|0.43|1.14|0.34|0
1726599000000|2024-09-17 18:50:00|1.22|0.42|1.19|0.39|1.22|0.42|1.19|0.39|0
1726599300000|2024-09-17 18:55:00|1.18|0.38|1.18|0.38|1.2|0.4|1.17|0.37|0
1726599600000|2024-09-17 19:00:00|1.17|0.37|1.18|0.38|1.18|0.38|1.15|0.35|0
1726599900000|2024-09-17 19:05:00|1.19|0.39|1.17|0.37|1.19|0.39|1.16|0.36|0
1726600200000|2024-09-17 19:10:00|1.16|0.36|1.14|0.34|1.16|0.36|1.14|0.34|0
1726600500000|2024-09-17 19:15:00|1.15|0.35|1.15|0.35|1.16|0.36|1.14|0.34|0
1726600800000|2024-09-17 19:20:00|1.16|0.36|1.19|0.39|1.2|0.4|1.16|0.36|0
1726601100000|2024-09-17 19:25:00|1.18|0.38|1.14|0.34|1.19|0.39|1.14|0.34|0
1726601400000|2024-09-17 19:30:00|1.15|0.35|1.15|0.35|1.16|0.36|1.13|0.33|0
1726601700000|2024-09-17 19:35:00|1.14|0.34|1.13|0.33|1.16|0.36|1.13|0.33|0
1726602000000|2024-09-17 19:40:00|1.12|0.32|1.14|0.34|1.15|0.35|1.12|0.32|0
1726602300000|2024-09-17 19:45:00|1.15|0.35|1.11|0.31|1.15|0.35|1.11|0.31|0
1726602600000|2024-09-17 19:50:00|1.12|0.32|1.09|0.29|1.13|0.33|1.09|0.29|0
1726602900000|2024-09-17 19:55:00|1.1|0.3|1.06|0.26|1.1|0.3|1.06|0.26|0
1726603200000|2024-09-17 20:00:00|1.07|0.27|1.06|0.26|1.07|0.27|1.05|0.25|0
1726603500000|2024-09-17 20:05:00|1.05|0.25|1.06|0.26|1.06|0.26|1.05|0.25|0
1726603800000|2024-09-17 20:10:00|1.05|0.25|1.05|0.25|1.06|0.26|1.05|0.25|0
1726604100000|2024-09-17 20:15:00|1.25|0.05|1.23|0.03|1.25|0.05|1.23|0.03|0
1726604700000|2024-09-17 20:25:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1726605300000|2024-09-17 20:35:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1726605600000|2024-09-17 20:40:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1726606200000|2024-09-17 20:50:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1726607400000|2024-09-17 21:10:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1726608300000|2024-09-17 21:25:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1726619400000|2024-09-18 00:30:00|0.92|0.12|0.92|0.12|0.92|0.12|0.92|0.12|0
1726620300000|2024-09-18 00:45:00|0.91|0.11|0.91|0.11|0.91|0.11|0.91|0.11|0
1726620900000|2024-09-18 00:55:00|0.9|0.1|0.91|0.11|0.91|0.11|0.9|0.1|0
1726621200000|2024-09-18 01:00:00|0.9|0.1|0.91|0.11|0.91|0.11|0.9|0.1|0
1726621500000|2024-09-18 01:05:00|0.9|0.1|0.89|0.09|0.91|0.11|0.89|0.09|0
1726621800000|2024-09-18 01:10:00|0.9|0.1|0.9|0.1|0.9|0.1|0.89|0.09|0
1726622100000|2024-09-18 01:15:00|0.89|0.09|0.89|0.09|0.89|0.09|0.89|0.09|0
1726622700000|2024-09-18 01:25:00|0.88|0.08|0.88|0.08|0.89|0.09|0.88|0.08|0
1726623600000|2024-09-18 01:40:00|0.87|0.07|0.88|0.08|0.88|0.08|0.87|0.07|0
1726623900000|2024-09-18 01:45:00|0.87|0.07|0.87|0.07|0.87|0.07|0.87|0.07|0
1726624200000|2024-09-18 01:50:00|0.86|0.06|0.87|0.07|0.87|0.07|0.86|0.06|0
1726624500000|2024-09-18 01:55:00|0.86|0.06|0.86|0.06|0.87|0.07|0.86|0.06|0
1726624800000|2024-09-18 02:00:00|0.85|0.05|0.85|0.05|0.85|0.05|0.85|0.05|0
1726626000000|2024-09-18 02:20:00|0.84|0.04|0.84|0.04|0.85|0.05|0.84|0.04|0
1726627200000|2024-09-18 02:40:00|0.83|0.03|0.83|0.03|0.83|0.03|0.83|0.03|0
1726628100000|2024-09-18 02:55:00|0.82|0.02|0.82|0.02|0.83|0.03|0.82|0.02|0
1726629600000|2024-09-18 03:20:00|0.81|0.01|0.82|0.02|0.82|0.02|0.81|0.01|0
1726629900000|2024-09-18 03:25:00|0.81|0.01|0.81|0.01|0.81|0.01|0.81|0.01|0
1726630200000|2024-09-18 03:30:00|0.82|0.02|0.82|0.02|0.82|0.02|0.81|0.01|0
1726630500000|2024-09-18 03:35:00|0.81|0.01|0.81|0.01|0.81|0.01|0.81|0.01|0
1726630800000|2024-09-18 03:40:00|0.8|0|0.8|0|0.8|0|0.8|0|0
1726631100000|2024-09-18 03:45:00|0.81|0.01|0.81|0.01|0.81|0.01|0.8|0|0
1726631400000|2024-09-18 03:50:00|0.8|0|0.8|0|0.81|0.01|0.8|0|0
1726631700000|2024-09-18 03:55:00|0.81|0.01|0.81|0.01|0.81|0.01|0.8|0|0
1726632000000|2024-09-18 04:00:00|0.8|0|0.8|0|0.81|0.01|0.8|0|0
1726648800000|2024-09-18 08:40:00|0.85|0.05|0.85|0.05|0.85|0.05|0.84|0.04|0
1726649100000|2024-09-18 08:45:00|0.84|0.04|0.84|0.04|0.85|0.05|0.84|0.04|0
1726649400000|2024-09-18 08:50:00|0.83|0.03|0.83|0.03|0.84|0.04|0.83|0.03|0
1726649700000|2024-09-18 08:55:00|0.82|0.02|0.82|0.02|0.83|0.03|0.82|0.02|0
1726650000000|2024-09-18 09:00:00|0.83|0.03|0.82|0.02|0.83|0.03|0.82|0.02|0
1726650900000|2024-09-18 09:15:00|0.81|0.01|0.81|0.01|0.82|0.02|0.81|0.01|0
1726651500000|2024-09-18 09:25:00|0.8|0|0.8|0|0.8|0|0.8|0|0
1726690500000|2024-09-18 20:15:00|1.2||1.2||1.2||1.2||0
1726705800000|2024-09-19 00:30:00|0.8||0.8||0.8||0.8||0
1726776900000|2024-09-19 20:15:00|1.2||1.2||1.2||1.2||0
1727083500000|2024-09-23 09:25:00|74.01|71.61|73.95|71.55|74.04|71.64|73.95|71.55|0
1727083800000|2024-09-23 09:30:00|73.92|71.52|73.94|71.54|74.09|71.69|73.89|71.49|0
1727084100000|2024-09-23 09:35:00|74.03|71.63|73.97|71.57|74.09|71.69|73.94|71.54|0
1727084400000|2024-09-23 09:40:00|73.99|71.59|73.77|71.37|74.06|71.66|73.77|71.37|0
1727084700000|2024-09-23 09:45:00|73.74|71.34|73.53|71.13|73.8|71.4|73.41|71.01|0
1727085000000|2024-09-23 09:50:00|73.5|71.1|73.51|71.11|73.59|71.19|73.47|71.07|0
1727085300000|2024-09-23 09:55:00|73.5|71.1|73.47|71.07|73.53|71.13|73.44|71.04|0
1727085600000|2024-09-23 10:00:00|73.45|71.05|73.37|70.97|73.45|71.05|73.22|70.82|0
1727085900000|2024-09-23 10:05:00|73.32|70.92|73.5|71.1|73.52|71.12|73.25|70.85|0
1727086200000|2024-09-23 10:10:00|73.51|71.11|73.61|71.21|73.61|71.21|73.38|70.98|0
1727086500000|2024-09-23 10:15:00|73.6|71.2|73.49|71.09|73.64|71.24|73.49|71.09|0
1727086800000|2024-09-23 10:20:00|73.51|71.11|73.52|71.12|73.61|71.21|73.4|71|0
1727087100000|2024-09-23 10:25:00|73.49|71.09|73.43|71.03|73.55|71.15|73.34|70.94|0
1727087400000|2024-09-23 10:30:00|73.42|71.02|73.43|71.03|73.46|71.06|73.31|70.91|0
1727087700000|2024-09-23 10:35:00|73.49|71.09|73.28|70.88|73.49|71.09|73.27|70.87|0
1727088000000|2024-09-23 10:40:00|73.31|70.91|73.43|71.03|73.46|71.06|73.25|70.85|0
1727088300000|2024-09-23 10:45:00|73.46|71.06|73.43|71.03|73.51|71.11|73.34|70.94|0
1727088600000|2024-09-23 10:50:00|73.41|71.01|73.51|71.11|73.6|71.2|73.34|70.94|0
1727088900000|2024-09-23 10:55:00|73.54|71.14|73.69|71.29|73.69|71.29|73.48|71.08|0
1727089200000|2024-09-23 11:00:00|73.66|71.26|74.44|72.04|74.71|72.31|73.47|71.07|0
1727089500000|2024-09-23 11:05:00|74.41|72.01|74.35|71.95|74.58|72.18|74.32|71.92|0
1727089800000|2024-09-23 11:10:00|74.32|71.92|74.43|72.03|74.43|72.03|74.17|71.77|0
1727090100000|2024-09-23 11:15:00|74.46|72.06|74.28|71.88|74.46|72.06|74.26|71.86|0
1727090400000|2024-09-23 11:20:00|74.25|71.85|74.3|71.9|74.31|71.91|74.08|71.68|0
1727090700000|2024-09-23 11:25:00|74.31|71.91|74.41|72.01|74.78|72.38|74.25|71.85|0
1727091000000|2024-09-23 11:30:00|74.4|72|74.4|72|74.52|72.12|74.34|71.94|0
1727091300000|2024-09-23 11:35:00|74.46|72.06|74.22|71.82|74.55|72.15|74.19|71.79|0
1727091600000|2024-09-23 11:40:00|74.26|71.86|74.07|71.67|74.32|71.92|74.04|71.64|0
1727091900000|2024-09-23 11:45:00|74.09|71.69|74.03|71.63|74.13|71.73|73.98|71.58|0
1727092200000|2024-09-23 11:50:00|74.01|71.61|73.92|71.52|74.13|71.73|73.92|71.52|0
1727092500000|2024-09-23 11:55:00|73.95|71.55|73.82|71.42|73.98|71.58|73.75|71.35|0
1727092800000|2024-09-23 12:00:00|73.83|71.43|74.08|71.68|74.17|71.77|73.83|71.43|0
1727093100000|2024-09-23 12:05:00|74.1|71.7|73.9|71.5|74.1|71.7|73.77|71.37|0
1727093400000|2024-09-23 12:10:00|73.89|71.49|74.18|71.78|74.26|71.86|73.89|71.49|0
1727093700000|2024-09-23 12:15:00|74.12|71.72|74.33|71.93|74.33|71.93|74|71.6|0
1727094000000|2024-09-23 12:20:00|74.39|71.99|73.94|71.54|74.41|72.01|73.88|71.48|0
1727094300000|2024-09-23 12:25:00|73.96|71.56|73.85|71.45|73.97|71.57|73.79|71.39|0
1727094600000|2024-09-23 12:30:00|73.88|71.48|73.87|71.47|73.91|71.51|73.82|71.42|0
1727094900000|2024-09-23 12:35:00|73.85|71.45|73.94|71.54|73.94|71.54|73.7|71.3|0
1727095200000|2024-09-23 12:40:00|73.91|71.51|73.88|71.48|73.91|71.51|73.64|71.24|0
1727095500000|2024-09-23 12:45:00|73.91|71.51|74.02|71.62|74.02|71.62|73.82|71.42|0
1727095800000|2024-09-23 12:50:00|74.05|71.65|73.9|71.5|74.08|71.68|73.76|71.36|0
1727096100000|2024-09-23 12:55:00|73.92|71.52|73.39|70.99|74.17|71.77|73.32|70.92|0
1727096400000|2024-09-23 13:00:00|73.36|70.96|73.18|70.78|73.36|70.96|73.01|70.61|0
1727096700000|2024-09-23 13:05:00|73.15|70.75|73.32|70.92|73.32|70.92|73.03|70.63|0
1727097000000|2024-09-23 13:10:00|73.3|70.9|73.7|71.3|73.7|71.3|73.27|70.87|0
1727097300000|2024-09-23 13:15:00|73.73|71.33|73.75|71.35|73.78|71.38|73.64|71.24|0
1727097600000|2024-09-23 13:20:00|73.76|71.36|73.63|71.23|73.76|71.36|73.55|71.15|0
1727097900000|2024-09-23 13:25:00|73.61|71.21|73.35|70.95|73.76|71.36|73.23|70.83|0
1727098200000|2024-09-23 13:30:00|73.38|70.98|73.78|71.38|74.23|71.83|73.29|70.89|0
1727098500000|2024-09-23 13:35:00|73.84|71.44|74.08|71.68|74.23|71.83|73.75|71.35|0
1727098800000|2024-09-23 13:40:00|74.11|71.71|73.77|71.37|74.11|71.71|73.69|71.29|0
1727099100000|2024-09-23 13:45:00|73.86|71.46|73.44|71.04|74.55|72.15|73.44|71.04|0
1727099400000|2024-09-23 13:50:00|73.26|70.86|73.2|70.8|73.85|71.45|73.09|70.69|0
1727099700000|2024-09-23 13:55:00|73.23|70.83|73.26|70.86|73.41|71.01|72.85|70.45|0
1727100000000|2024-09-23 14:00:00|73.35|70.95|72.71|70.31|73.73|71.33|72.53|70.13|0
1727100300000|2024-09-23 14:05:00|72.73|70.33|72.68|70.28|72.91|70.51|72.27|69.87|0
1727100600000|2024-09-23 14:10:00|72.65|70.25|73.05|70.65|73.08|70.68|72.3|69.9|0
1727100900000|2024-09-23 14:15:00|73.08|70.68|72.35|69.95|73.31|70.91|72.21|69.81|0
1727101200000|2024-09-23 14:20:00|72.38|69.98|72.04|69.64|72.38|69.98|71.55|69.15|0
1727101500000|2024-09-23 14:25:00|71.98|69.58|72.15|69.75|72.47|70.07|71.98|69.58|0
1727101800000|2024-09-23 14:30:00|72.18|69.78|72.6|70.2|72.8|70.4|72.12|69.72|0
1727102100000|2024-09-23 14:35:00|72.57|70.17|73.24|70.84|73.29|70.89|72.37|69.97|0
1727102400000|2024-09-23 14:40:00|73.21|70.81|72.25|69.85|73.21|70.81|72.19|69.79|0
1727102700000|2024-09-23 14:45:00|72.28|69.88|72.28|69.88|72.45|70.05|71.99|69.59|0
1727103000000|2024-09-23 14:50:00|72.3|69.9|72.16|69.76|72.42|70.02|71.96|69.56|0
1727103300000|2024-09-23 14:55:00|72.13|69.73|72.13|69.73|72.53|70.13|71.93|69.53|0
1727103600000|2024-09-23 15:00:00|72.22|69.82|73.02|70.62|73.19|70.79|72.22|69.82|0
1727103900000|2024-09-23 15:05:00|73.05|70.65|73.28|70.88|73.66|71.26|73.05|70.65|0
1727104200000|2024-09-23 15:10:00|73.22|70.82|73.07|70.67|73.34|70.94|72.96|70.56|0
1727104500000|2024-09-23 15:15:00|73.1|70.7|73.3|70.9|73.48|71.08|72.98|70.58|0
1727104800000|2024-09-23 15:20:00|73.36|70.96|72.68|70.28|73.36|70.96|72.63|70.23|0
1727105100000|2024-09-23 15:25:00|72.69|70.29|72.52|70.12|72.95|70.55|72.46|70.06|0
1727105400000|2024-09-23 15:30:00|72.49|70.09|72.34|69.94|72.52|70.12|72.23|69.83|0
1727105700000|2024-09-23 15:35:00|72.28|69.88|72.17|69.77|72.46|70.06|72.17|69.77|0
1727106000000|2024-09-23 15:40:00|72.14|69.74|72.37|69.97|72.51|70.11|72.11|69.71|0
1727106300000|2024-09-23 15:45:00|72.28|69.88|72.4|70|72.4|70|72.14|69.74|0
1727106600000|2024-09-23 15:50:00|72.37|69.97|72.16|69.76|72.4|70|72.02|69.62|0
1727106900000|2024-09-23 15:55:00|72.19|69.79|72.65|70.25|72.86|70.46|72.13|69.73|0
1727107200000|2024-09-23 16:00:00|72.68|70.28|72.74|70.34|72.96|70.56|72.65|70.25|0
1727107500000|2024-09-23 16:05:00|72.71|70.31|72.88|70.48|72.88|70.48|72.59|70.19|0
1727107800000|2024-09-23 16:10:00|72.94|70.54|73.49|71.09|73.73|71.33|72.91|70.51|0
1727108100000|2024-09-23 16:15:00|73.58|71.18|73.49|71.09|74.08|71.68|73.14|70.74|0
1727108400000|2024-09-23 16:20:00|73.55|71.15|73.26|70.86|73.7|71.3|73.17|70.77|0
1727108700000|2024-09-23 16:25:00|73.32|70.92|74.26|71.86|74.29|71.89|73.09|70.69|0
1727109000000|2024-09-23 16:30:00|74.23|71.83|74.11|71.71|74.64|72.24|74.08|71.68|0
1727109300000|2024-09-23 16:35:00|74.05|71.65|74.3|71.9|74.76|72.36|73.66|71.26|0
1727109600000|2024-09-23 16:40:00|74.27|71.87|74.35|71.95|74.38|71.98|74.09|71.69|0
1727109900000|2024-09-23 16:45:00|74.38|71.98|74.15|71.75|74.71|72.31|74.15|71.75|0
1727110200000|2024-09-23 16:50:00|74.18|71.78|74.18|71.78|74.56|72.16|74.06|71.66|0
1727110500000|2024-09-23 16:55:00|74.2|71.8|74.41|72.01|74.59|72.19|74.2|71.8|0
1727110800000|2024-09-23 17:00:00|74.38|71.98|74.67|72.27|75|72.6|74.38|71.98|0
1727111100000|2024-09-23 17:05:00|74.64|72.24|74.47|72.07|74.85|72.45|74.47|72.07|0
1727111400000|2024-09-23 17:10:00|74.5|72.1|74.43|72.03|74.61|72.21|74.23|71.83|0
1727111700000|2024-09-23 17:15:00|74.46|72.06|74.2|71.8|74.67|72.27|74.17|71.77|0
1727112000000|2024-09-23 17:20:00|74.17|71.77|74.52|72.12|74.55|72.15|74.05|71.65|0
1727112300000|2024-09-23 17:25:00|74.49|72.09|74.25|71.85|74.55|72.15|74.22|71.82|0
1727112600000|2024-09-23 17:30:00|74.22|71.82|73.75|71.35|74.31|71.91|73.75|71.35|0
1727112900000|2024-09-23 17:35:00|73.72|71.32|74.07|71.67|74.43|72.03|73.69|71.29|0
1727113200000|2024-09-23 17:40:00|74.04|71.64|74.13|71.73|74.16|71.76|73.84|71.44|0
1727113500000|2024-09-23 17:45:00|74.1|71.7|73.87|71.47|74.13|71.73|73.69|71.29|0
1727113800000|2024-09-23 17:50:00|73.84|71.44|73.66|71.26|73.87|71.47|73.63|71.23|0
1727114100000|2024-09-23 17:55:00|73.72|71.32|73.63|71.23|73.75|71.35|73.6|71.2|0
1727114400000|2024-09-23 18:00:00|73.66|71.26|73.92|71.52|73.92|71.52|73.51|71.11|0
1727114700000|2024-09-23 18:05:00|74.04|71.64|73.6|71.2|74.1|71.7|73.57|71.17|0
1727115000000|2024-09-23 18:10:00|73.57|71.17|73.74|71.34|73.8|71.4|73.45|71.05|0
1727115300000|2024-09-23 18:15:00|73.77|71.37|73.59|71.19|73.83|71.43|73.56|71.16|0
1727115600000|2024-09-23 18:20:00|73.56|71.16|73.45|71.05|73.62|71.22|73.36|70.96|0
1727115900000|2024-09-23 18:25:00|73.42|71.02|73.68|71.28|73.86|71.46|73.42|71.02|0
1727116200000|2024-09-23 18:30:00|73.71|71.31|73.56|71.16|73.74|71.34|73.38|70.98|0
1727116500000|2024-09-23 18:35:00|73.53|71.13|73.65|71.25|73.73|71.33|73.53|71.13|0
1727116800000|2024-09-23 18:40:00|73.62|71.22|73.62|71.22|73.68|71.28|73.47|71.07|0
1727117100000|2024-09-23 18:45:00|73.64|71.24|73.61|71.21|73.76|71.36|73.56|71.16|0
1727117400000|2024-09-23 18:50:00|73.58|71.18|73.67|71.27|73.73|71.33|73.5|71.1|0
1727117700000|2024-09-23 18:55:00|73.64|71.24|73.38|70.98|73.7|71.3|73.35|70.95|0
1727118000000|2024-09-23 19:00:00|73.41|71.01|73.43|71.03|73.61|71.21|73.35|70.95|0
1727118300000|2024-09-23 19:05:00|73.41|71.01|73.73|71.33|73.73|71.33|73.35|70.95|0
1727118600000|2024-09-23 19:10:00|73.75|71.35|73.81|71.41|73.9|71.5|73.61|71.21|0
1727118900000|2024-09-23 19:15:00|73.84|71.44|73.43|71.03|73.84|71.44|73.37|70.97|0
1727119200000|2024-09-23 19:20:00|73.4|71|73.46|71.06|73.55|71.15|73.34|70.94|0
1727119500000|2024-09-23 19:25:00|73.43|71.03|73.37|70.97|73.49|71.09|73.31|70.91|0
1727119800000|2024-09-23 19:30:00|73.4|71|73.13|70.73|73.57|71.17|73.11|70.71|0
1727120100000|2024-09-23 19:35:00|73.16|70.76|72.99|70.59|73.76|71.36|72.75|70.35|0
1727120400000|2024-09-23 19:40:00|73.02|70.62|73.42|71.02|73.54|71.14|72.9|70.5|0
1727120700000|2024-09-23 19:45:00|73.45|71.05|72.84|70.44|73.54|71.14|72.84|70.44|0
1727121000000|2024-09-23 19:50:00|72.95|70.55|73.01|70.61|73.19|70.79|72.9|70.5|0
1727121300000|2024-09-23 19:55:00|73.1|70.7|73.04|70.64|73.13|70.73|72.63|70.23|0
1727121600000|2024-09-23 20:00:00|72.95|70.55|72.98|70.58|73.04|70.64|72.78|70.38|0
1727121900000|2024-09-23 20:05:00|73.01|70.61|73.18|70.78|73.21|70.81|72.95|70.55|0
1727122200000|2024-09-23 20:10:00|73.21|70.81|73.03|70.63|73.21|70.81|73.03|70.63|0
1727122500000|2024-09-23 20:15:00|73.13|70.53|73.28|70.68|73.28|70.68|73.11|70.51|0
1727122800000|2024-09-23 20:20:00|73.25|70.65|73.34|70.74|73.42|70.82|73.25|70.65|0
1727123100000|2024-09-23 20:25:00|73.36|70.76|73.39|70.79|73.39|70.79|73.36|70.76|0
1727123400000|2024-09-23 20:30:00|73.36|70.76|73.36|70.76|73.42|70.82|73.33|70.73|0
1727123700000|2024-09-23 20:35:00|73.39|70.79|73.39|70.79|73.39|70.79|73.36|70.76|0
1727124000000|2024-09-23 20:40:00|73.36|70.76|73.33|70.73|73.36|70.76|73.33|70.73|0
1727124300000|2024-09-23 20:45:00|73.36|70.76|73.33|70.73|73.39|70.79|73.3|70.7|0
1727124600000|2024-09-23 20:50:00|73.36|70.76|73.36|70.76|73.36|70.76|73.3|70.7|0
1727124900000|2024-09-23 20:55:00|73.33|70.73|73.22|70.62|73.38|70.78|73.22|70.62|0
1727125200000|2024-09-23 21:00:00|73.19|70.59|73.23|70.63|73.23|70.63|73.19|70.59|0
1727125500000|2024-09-23 21:05:00|73.22|70.62|73.2|70.6|73.22|70.62|73.19|70.59|0
1727125800000|2024-09-23 21:10:00|73.21|70.61|73.25|70.65|73.25|70.65|73.21|70.61|0
1727126100000|2024-09-23 21:15:00|73.27|70.67|73.27|70.67|73.27|70.67|73.26|70.66|0
1727126400000|2024-09-23 21:20:00|73.26|70.66|73.26|70.66|73.26|70.66|73.25|70.65|0
1727127900000|2024-09-23 21:45:00|73.25|70.65|73.25|70.65|73.25|70.65|73.25|70.65|0
1727128200000|2024-09-23 21:50:00|73.26|70.66|73.27|70.67|73.27|70.67|73.25|70.65|0
1727128500000|2024-09-23 21:55:00|73.25|70.65|73.26|70.66|73.27|70.67|73.25|70.65|0
1727128800000|2024-09-23 22:00:00|73.27|70.67|73.31|70.71|73.4|70.8|73.18|70.58|0
1727129100000|2024-09-23 22:05:00|73.34|70.74|73.69|71.09|73.74|71.14|73.34|70.74|0
1727129400000|2024-09-23 22:10:00|73.63|71.03|73.6|71|73.63|71.03|73.57|70.97|0
1727129700000|2024-09-23 22:15:00|73.61|71.01|73.54|70.94|73.61|71.01|73.45|70.85|0
1727130000000|2024-09-23 22:20:00|73.55|70.95|73.53|70.93|73.58|70.98|73.51|70.91|0
1727130300000|2024-09-23 22:25:00|73.51|70.91|73.53|70.93|73.56|70.96|73.48|70.88|0
1727130600000|2024-09-23 22:30:00|73.56|70.96|73.5|70.9|73.56|70.96|73.47|70.87|0
1727130900000|2024-09-23 22:35:00|73.47|70.87|73.66|71.06|73.68|71.08|73.47|70.87|0
1727131200000|2024-09-23 22:40:00|73.68|71.08|73.68|71.08|73.71|71.11|73.59|70.99|0
1727131500000|2024-09-23 22:45:00|73.65|71.05|73.64|71.04|73.68|71.08|73.59|70.99|0
1727131800000|2024-09-23 22:50:00|73.67|71.07|73.64|71.04|73.7|71.1|73.61|71.01|0
1727132100000|2024-09-23 22:55:00|73.63|71.03|73.67|71.07|73.67|71.07|73.61|71.01|0
1727132400000|2024-09-23 23:00:00|73.64|71.04|73.67|71.07|73.73|71.13|73.64|71.04|0
1727132700000|2024-09-23 23:05:00|73.7|71.1|73.67|71.07|73.7|71.1|73.61|71.01|0
1727133000000|2024-09-23 23:10:00|73.64|71.04|73.64|71.04|73.67|71.07|73.61|71.01|0
1727133300000|2024-09-23 23:15:00|73.67|71.07|73.67|71.07|73.7|71.1|73.64|71.04|0
1727133600000|2024-09-23 23:20:00|73.69|71.09|73.64|71.04|73.69|71.09|73.61|71.01|0
1727133900000|2024-09-23 23:25:00|73.65|71.05|73.69|71.09|73.8|71.2|73.63|71.03|0
1727134200000|2024-09-23 23:30:00|73.66|71.06|73.57|70.97|73.66|71.06|73.52|70.92|0
1727134500000|2024-09-23 23:35:00|73.54|70.94|73.48|70.88|73.54|70.94|73.37|70.77|0
1727134800000|2024-09-23 23:40:00|73.51|70.91|73.51|70.91|73.69|71.09|73.51|70.91|0
1727135100000|2024-09-23 23:45:00|73.48|70.88|73.36|70.76|73.51|70.91|73.28|70.68|0
1727135400000|2024-09-23 23:50:00|73.34|70.74|73.39|70.79|73.42|70.82|73.31|70.71|0
1727135700000|2024-09-23 23:55:00|73.36|70.76|73.39|70.79|73.42|70.82|73.36|70.76|0
1727136000000|2024-09-24 00:00:00|73.42|70.82|73.51|70.91|73.57|70.97|73.39|70.79|0
1727136300000|2024-09-24 00:05:00|73.54|70.94|73.56|70.96|73.62|71.02|73.51|70.91|0
1727136600000|2024-09-24 00:10:00|73.58|70.98|73.42|70.82|73.59|70.99|73.36|70.76|0
1727136900000|2024-09-24 00:15:00|73.39|70.79|73.39|70.79|73.44|70.84|73.21|70.61|0
1727137200000|2024-09-24 00:20:00|73.41|70.81|73.41|70.81|73.53|70.93|73.39|70.79|0
1727137500000|2024-09-24 00:25:00|73.4|70.8|73.41|70.81|73.41|70.81|73.24|70.64|0
1727137800000|2024-09-24 00:30:00|73.31|70.91|74.18|71.78|74.35|71.95|73.28|70.88|0
1727138100000|2024-09-24 00:35:00|74.21|71.81|74.48|72.08|74.68|72.28|74.15|71.75|0
1727138400000|2024-09-24 00:40:00|74.45|72.05|74.48|72.08|74.62|72.22|74.43|72.03|0
1727138700000|2024-09-24 00:45:00|74.45|72.05|74.5|72.1|74.51|72.11|74.34|71.94|0
1727139000000|2024-09-24 00:50:00|74.47|72.07|74.38|71.98|74.5|72.1|74.38|71.98|0
1727139300000|2024-09-24 00:55:00|74.41|72.01|74.38|71.98|74.41|72.01|74.35|71.95|0
1727139600000|2024-09-24 01:00:00|74.35|71.95|74|71.6|74.37|71.97|74|71.6|0
1727139900000|2024-09-24 01:05:00|74.03|71.63|73.97|71.57|74.12|71.72|73.68|71.28|0
1727140200000|2024-09-24 01:10:00|73.95|71.55|73.7|71.3|74|71.6|73.59|71.19|0
1727140500000|2024-09-24 01:15:00|73.65|71.25|73.63|71.23|73.67|71.27|73.53|71.13|0
1727140800000|2024-09-24 01:20:00|73.61|71.21|73.79|71.39|73.85|71.45|73.61|71.21|0
1727141100000|2024-09-24 01:25:00|73.82|71.42|73.9|71.5|74.02|71.62|73.82|71.42|0
1727141400000|2024-09-24 01:30:00|73.88|71.48|73.87|71.47|74.08|71.68|73.87|71.47|0
1727141700000|2024-09-24 01:35:00|73.89|71.49|74.02|71.62|74.05|71.65|73.87|71.47|0
1727142000000|2024-09-24 01:40:00|74.05|71.65|73.99|71.59|74.08|71.68|73.9|71.5|0
1727142300000|2024-09-24 01:45:00|74|71.6|74.52|72.12|74.52|72.12|73.93|71.53|0
1727142600000|2024-09-24 01:50:00|74.6|72.2|74.46|72.06|74.65|72.25|74.34|71.94|0
1727142900000|2024-09-24 01:55:00|74.43|72.03|74.54|72.14|74.54|72.14|74.43|72.03|0
1727143200000|2024-09-24 02:00:00|74.57|72.17|74.6|72.2|74.69|72.29|74.48|72.08|0
1727143500000|2024-09-24 02:05:00|74.57|72.17|75.01|72.61|75.07|72.67|74.51|72.11|0
1727143800000|2024-09-24 02:10:00|74.98|72.58|74.83|72.43|75.07|72.67|74.8|72.4|0
1727144100000|2024-09-24 02:15:00|74.85|72.45|74.95|72.55|74.95|72.55|74.8|72.4|0
1727144400000|2024-09-24 02:20:00|74.92|72.52|75.01|72.61|75.07|72.67|74.89|72.49|0
1727144700000|2024-09-24 02:25:00|75.07|72.67|74.95|72.55|75.1|72.7|74.89|72.49|0
1727145000000|2024-09-24 02:30:00|74.92|72.52|74.92|72.52|74.92|72.52|74.8|72.4|0
1727145300000|2024-09-24 02:35:00|74.95|72.55|74.95|72.55|75.01|72.61|74.89|72.49|0
1727145600000|2024-09-24 02:40:00|74.93|72.53|74.88|72.48|74.93|72.53|74.83|72.43|0
1727145900000|2024-09-24 02:45:00|74.91|72.51|74.88|72.48|74.94|72.54|74.82|72.42|0
1727146200000|2024-09-24 02:50:00|74.85|72.45|74.85|72.45|74.97|72.57|74.85|72.45|0
1727146500000|2024-09-24 02:55:00|74.82|72.42|74.67|72.27|74.82|72.42|74.67|72.27|0
1727146800000|2024-09-24 03:00:00|74.64|72.24|74.67|72.27|74.73|72.33|74.64|72.24|0
1727147100000|2024-09-24 03:05:00|74.7|72.3|74.61|72.21|74.7|72.3|74.61|72.21|0
1727147400000|2024-09-24 03:10:00|74.64|72.24|74.7|72.3|74.7|72.3|74.61|72.21|0
1727147700000|2024-09-24 03:15:00|74.67|72.27|74.61|72.21|74.67|72.27|74.61|72.21|0
1727148000000|2024-09-24 03:20:00|74.64|72.24|74.67|72.27|74.73|72.33|74.61|72.21|0
1727148300000|2024-09-24 03:25:00|74.7|72.3|74.72|72.32|74.77|72.37|74.67|72.27|0
1727148600000|2024-09-24 03:30:00|74.69|72.29|74.78|72.38|74.78|72.38|74.68|72.28|0
1727148900000|2024-09-24 03:35:00|74.81|72.41|74.69|72.29|74.9|72.5|74.69|72.29|0
1727149200000|2024-09-24 03:40:00|74.66|72.26|74.63|72.23|74.69|72.29|74.63|72.23|0
1727149500000|2024-09-24 03:45:00|74.6|72.2|74.51|72.11|74.6|72.2|74.48|72.08|0
1727149800000|2024-09-24 03:50:00|74.48|72.08|74.57|72.17|74.57|72.17|74.45|72.05|0
1727150100000|2024-09-24 03:55:00|74.6|72.2|74.6|72.2|74.63|72.23|74.57|72.17|0
1727150400000|2024-09-24 04:00:00|74.57|72.17|74.57|72.17|74.6|72.2|74.45|72.05|0
1727150700000|2024-09-24 04:05:00|74.6|72.2|74.56|72.16|74.62|72.22|74.51|72.11|0
1727151000000|2024-09-24 04:10:00|74.59|72.19|74.53|72.13|74.62|72.22|74.48|72.08|0
1727151300000|2024-09-24 04:15:00|74.5|72.1|74.53|72.13|74.56|72.16|74.47|72.07|0
1727151600000|2024-09-24 04:20:00|74.55|72.15|74.4|72|74.56|72.16|74.4|72|0
1727151900000|2024-09-24 04:25:00|74.41|72.01|74.12|71.72|74.41|72.01|74.12|71.72|0
1727152200000|2024-09-24 04:30:00|74.03|71.63|74.03|71.63|74.09|71.69|73.94|71.54|0
1727152500000|2024-09-24 04:35:00|74.06|71.66|74|71.6|74.06|71.66|73.97|71.57|0
1727152800000|2024-09-24 04:40:00|73.97|71.57|74.02|71.62|74.03|71.63|73.94|71.54|0
1727153100000|2024-09-24 04:45:00|74.01|71.61|73.96|71.56|74.01|71.61|73.94|71.54|0
1727153400000|2024-09-24 04:50:00|73.98|71.58|73.93|71.53|73.98|71.58|73.93|71.53|0
1727153700000|2024-09-24 04:55:00|73.96|71.56|73.93|71.53|73.96|71.56|73.93|71.53|0
1727154000000|2024-09-24 05:00:00|73.84|71.44|73.67|71.27|73.84|71.44|73.64|71.24|0
1727154300000|2024-09-24 05:05:00|73.7|71.3|73.46|71.06|73.73|71.33|73.46|71.06|0
1727154600000|2024-09-24 05:10:00|73.49|71.09|73.39|70.99|73.55|71.15|73.26|70.86|0
1727154900000|2024-09-24 05:15:00|73.4|71|73.49|71.09|73.49|71.09|73.37|70.97|0
1727155200000|2024-09-24 05:20:00|73.52|71.12|73.52|71.12|73.55|71.15|73.49|71.09|0
1727155500000|2024-09-24 05:25:00|73.53|71.13|73.49|71.09|73.55|71.15|73.43|71.03|0
1727155800000|2024-09-24 05:30:00|73.43|71.03|73.48|71.08|73.54|71.14|73.43|71.03|0
1727156100000|2024-09-24 05:35:00|73.47|71.07|73.51|71.11|73.57|71.17|73.45|71.05|0
1727156400000|2024-09-24 05:40:00|73.48|71.08|73.45|71.05|73.6|71.2|73.42|71.02|0
1727156700000|2024-09-24 05:45:00|73.42|71.02|73.33|70.93|73.48|71.08|73.33|70.93|0
1727157000000|2024-09-24 05:50:00|73.36|70.96|73.22|70.82|73.39|70.99|73.19|70.79|0
1727157300000|2024-09-24 05:55:00|73.25|70.85|73.36|70.96|73.39|70.99|73.22|70.82|0
1727157600000|2024-09-24 06:00:00|73.39|70.99|73.33|70.93|73.42|71.02|73.27|70.87|0
1727157900000|2024-09-24 06:05:00|73.36|70.96|73.45|71.05|73.5|71.1|73.33|70.93|0
1727158200000|2024-09-24 06:10:00|73.5|71.1|73.33|70.93|73.5|71.1|73.3|70.9|0
1727158500000|2024-09-24 06:15:00|73.36|70.96|73.33|70.93|73.41|71.01|73.33|70.93|0
1727158800000|2024-09-24 06:20:00|73.36|70.96|73.31|70.91|73.38|70.98|73.27|70.87|0
1727159100000|2024-09-24 06:25:00|73.3|70.9|73.32|70.92|73.35|70.95|73.24|70.84|0
1727159400000|2024-09-24 06:30:00|73.35|70.95|73.09|70.69|73.35|70.95|73.09|70.69|0
1727159700000|2024-09-24 06:35:00|73.12|70.72|73.03|70.63|73.15|70.75|73.03|70.63|0
1727160000000|2024-09-24 06:40:00|73|70.6|72.91|70.51|73.06|70.66|72.91|70.51|0
1727160300000|2024-09-24 06:45:00|72.88|70.48|72.8|70.4|72.88|70.48|72.74|70.34|0
1727160600000|2024-09-24 06:50:00|72.77|70.37|72.59|70.19|72.8|70.4|72.53|70.13|0
1727160900000|2024-09-24 06:55:00|72.58|70.18|72.56|70.16|72.59|70.19|72.36|69.96|0
1727161200000|2024-09-24 07:00:00|72.53|70.13|72.53|70.13|72.59|70.19|72.39|69.99|0
1727161500000|2024-09-24 07:05:00|72.5|70.1|72.44|70.04|72.53|70.13|72.3|69.9|0
1727161800000|2024-09-24 07:10:00|72.47|70.07|72.53|70.13|72.59|70.19|72.39|69.99|0
1727162100000|2024-09-24 07:15:00|72.59|70.19|72.48|70.08|72.59|70.19|72.41|70.01|0
1727162400000|2024-09-24 07:20:00|72.47|70.07|72.73|70.33|72.73|70.33|72.41|70.01|0
1727162700000|2024-09-24 07:25:00|72.76|70.36|73.06|70.66|73.16|70.76|72.67|70.27|0
1727163000000|2024-09-24 07:30:00|73.07|70.67|73.25|70.85|73.3|70.9|73.04|70.64|0
1727163300000|2024-09-24 07:35:00|73.22|70.82|73.04|70.64|73.22|70.82|72.96|70.56|0
1727163600000|2024-09-24 07:40:00|73.07|70.67|72.87|70.47|73.13|70.73|72.84|70.44|0
1727163900000|2024-09-24 07:45:00|72.84|70.44|72.61|70.21|72.84|70.44|72.46|70.06|0
1727164200000|2024-09-24 07:50:00|72.59|70.19|72.29|69.89|72.61|70.21|72.26|69.86|0
1727164500000|2024-09-24 07:55:00|72.26|69.86|72.11|69.71|72.32|69.92|72.06|69.66|0
1727164800000|2024-09-24 08:00:00|72.16|69.76|72.08|69.68|72.43|70.03|72.08|69.68|0
1727165100000|2024-09-24 08:05:00|72.06|69.66|72.03|69.63|72.23|69.83|71.97|69.57|0
1727165400000|2024-09-24 08:10:00|72.04|69.64|71.97|69.57|72.04|69.64|71.88|69.48|0
1727165700000|2024-09-24 08:15:00|71.94|69.54|71.76|69.36|71.97|69.57|71.68|69.28|0
1727166000000|2024-09-24 08:20:00|71.74|69.34|71.62|69.22|71.74|69.34|71.54|69.14|0
1727166300000|2024-09-24 08:25:00|71.65|69.25|71.35|68.95|72.72|70.32|71.32|68.92|0
1727166600000|2024-09-24 08:30:00|71.32|68.92|71.55|69.15|71.62|69.22|71.32|68.92|0
1727166900000|2024-09-24 08:35:00|71.56|69.16|71.66|69.26|71.66|69.26|71.42|69.02|0
1727167200000|2024-09-24 08:40:00|71.69|69.29|72.23|69.83|358.73|356.33|71.63|69.23|0
1727167500000|2024-09-24 08:45:00|72.22|69.82|73.74|71.34|73.87|71.47|72.11|69.71|0
1727167800000|2024-09-24 08:50:00|73.72|71.32|73.07|70.67|75.12|72.72|72.16|69.76|0
1727168100000|2024-09-24 08:55:00|73.04|70.64|73.01|70.61|73.12|70.72|72.98|70.58|0
1727168400000|2024-09-24 09:00:00|73.03|70.63|73.09|70.69|73.12|70.72|73|70.6|0
1727168700000|2024-09-24 09:05:00|73.06|70.66|73.06|70.66|73.21|70.81|73.06|70.66|0
1727169000000|2024-09-24 09:10:00|73.09|70.69|73.26|70.86|73.31|70.91|73.06|70.66|0
1727169300000|2024-09-24 09:15:00|73.23|70.83|73.4|71|73.43|71.03|73.23|70.83|0
1727169600000|2024-09-24 09:20:00|73.43|71.03|73.58|71.18|73.69|71.29|73.43|71.03|0
1727169900000|2024-09-24 09:25:00|73.61|71.21|73.63|71.23|73.69|71.29|73.5|71.1|0
1727170200000|2024-09-24 09:30:00|73.6|71.2|73.5|71.1|73.66|71.26|73.43|71.03|0
1727170500000|2024-09-24 09:35:00|73.46|71.06|73.6|71.2|73.69|71.29|73.46|71.06|0
1727170800000|2024-09-24 09:40:00|73.59|71.19|73.54|71.14|73.77|71.37|73.54|71.14|0
1727171100000|2024-09-24 09:45:00|73.51|71.11|73.6|71.2|73.77|71.37|73.51|71.11|0
1727171400000|2024-09-24 09:50:00|73.57|71.17|73.61|71.21|73.66|71.26|73.51|71.11|0
1727171700000|2024-09-24 09:55:00|73.6|71.2|73.65|71.25|73.83|71.43|73.6|71.2|0
1727172000000|2024-09-24 10:00:00|73.68|71.28|73.68|71.28|73.78|71.38|73.65|71.25|0
1727172300000|2024-09-24 10:05:00|73.74|71.34|73.59|71.19|73.77|71.37|73.59|71.19|0
1727172600000|2024-09-24 10:10:00|73.55|71.15|73.53|71.13|73.56|71.16|73.5|71.1|0
1727172900000|2024-09-24 10:15:00|73.55|71.15|73.47|71.07|73.55|71.15|73.39|70.99|0
1727173200000|2024-09-24 10:20:00|73.45|71.05|73.39|70.99|73.47|71.07|73.39|70.99|0
1727173500000|2024-09-24 10:25:00|73.41|71.01|73.47|71.07|73.59|71.19|73.41|71.01|0
1727173800000|2024-09-24 10:30:00|73.44|71.04|73.35|70.95|73.47|71.07|73.33|70.93|0
1727174100000|2024-09-24 10:35:00|73.33|70.93|73.3|70.9|73.38|70.98|73.3|70.9|0
1727174400000|2024-09-24 10:40:00|73.27|70.87|73.32|70.92|73.32|70.92|73.24|70.84|0
1727174700000|2024-09-24 10:45:00|73.35|70.95|73.7|71.3|73.9|71.5|73.29|70.89|0
1727175000000|2024-09-24 10:50:00|73.78|71.38|73.84|71.44|73.96|71.56|73.75|71.35|0
1727175300000|2024-09-24 10:55:00|73.87|71.47|74.31|71.91|74.31|71.91|73.75|71.35|0
1727175600000|2024-09-24 11:00:00|74.21|71.81|75.16|72.76|75.19|72.79|74.13|71.73|0
1727175900000|2024-09-24 11:05:00|75.22|72.82|75.45|73.05|75.54|73.14|75.01|72.61|0
1727176200000|2024-09-24 11:10:00|75.42|73.02|75.33|72.93|75.6|73.2|75.19|72.79|0
1727176500000|2024-09-24 11:15:00|75.39|72.99|75.01|72.61|75.39|72.99|74.95|72.55|0
1727176800000|2024-09-24 11:20:00|74.96|72.56|74.74|72.34|75.04|72.64|74.71|72.31|0
1727177100000|2024-09-24 11:25:00|74.77|72.37|74.37|71.97|74.83|72.43|73.65|71.25|0
1727177400000|2024-09-24 11:30:00|74.39|71.99|74.01|71.61|74.39|71.99|73.93|71.53|0
1727177700000|2024-09-24 11:35:00|73.95|71.55|73.72|71.32|74.03|71.63|73.69|71.29|0
1727178000000|2024-09-24 11:40:00|73.76|71.36|73.84|71.44|73.84|71.44|73.6|71.2|0
1727178300000|2024-09-24 11:45:00|73.86|71.46|73.82|71.42|73.92|71.52|73.78|71.38|0
1727178600000|2024-09-24 11:50:00|73.81|71.41|74.04|71.64|74.07|71.67|73.81|71.41|0
1727178900000|2024-09-24 11:55:00|74.07|71.67|74.17|71.77|74.26|71.86|74.02|71.62|0
1727179200000|2024-09-24 12:00:00|74.15|71.75|74|71.6|74.18|71.78|73.89|71.49|0
1727179500000|2024-09-24 12:05:00|74.03|71.63|74.09|71.69|74.18|71.78|73.89|71.49|0
1727179800000|2024-09-24 12:10:00|74.08|71.68|74.03|71.63|74.35|71.95|74|71.6|0
1727180100000|2024-09-24 12:15:00|74.06|71.66|73.83|71.43|74.18|71.78|73.83|71.43|0
1727180400000|2024-09-24 12:20:00|73.84|71.44|73.8|71.4|74.19|71.79|73.63|71.23|0
1727180700000|2024-09-24 12:25:00|73.83|71.43|74.01|71.61|74.07|71.67|73.8|71.4|0
1727181000000|2024-09-24 12:30:00|74.04|71.64|74.27|71.87|74.33|71.93|73.92|71.52|0
1727181300000|2024-09-24 12:35:00|74.3|71.9|74.33|71.93|74.47|72.07|74.24|71.84|0
1727181600000|2024-09-24 12:40:00|74.35|71.95|74.18|71.78|74.35|71.95|74.15|71.75|0
1727181900000|2024-09-24 12:45:00|74.21|71.81|73.94|71.54|74.22|71.82|73.91|71.51|0
1727182200000|2024-09-24 12:50:00|73.93|71.53|73.97|71.57|74|71.6|73.8|71.4|0
1727182500000|2024-09-24 12:55:00|74|71.6|73.85|71.45|74|71.6|73.77|71.37|0
1727182800000|2024-09-24 13:00:00|73.88|71.48|73.59|71.19|73.88|71.48|73.59|71.19|0
1727183100000|2024-09-24 13:05:00|73.62|71.22|73.41|71.01|73.7|71.3|73.41|71.01|0
1727183400000|2024-09-24 13:10:00|73.38|70.98|73.35|70.95|73.41|71.01|73.27|70.87|0
1727183700000|2024-09-24 13:15:00|73.33|70.93|73.35|70.95|73.44|71.04|73.27|70.87|0
1727184000000|2024-09-24 13:20:00|73.32|70.92|73.26|70.86|73.32|70.92|73.18|70.78|0
1727184300000|2024-09-24 13:25:00|73.29|70.89|73.55|71.15|73.55|71.15|73.21|70.81|0
1727184600000|2024-09-24 13:30:00|73.58|71.18|74.02|71.62|74.31|71.91|73.58|71.18|0
1727184900000|2024-09-24 13:35:00|73.99|71.59|74.34|71.94|74.37|71.97|73.99|71.59|0
1727185200000|2024-09-24 13:40:00|74.43|72.03|74.31|71.91|74.51|72.11|74.22|71.82|0
1727185500000|2024-09-24 13:45:00|74.37|71.97|74.42|72.02|74.57|72.17|74.01|71.61|0
1727185800000|2024-09-24 13:50:00|74.45|72.05|74.38|71.98|74.8|72.4|73.86|71.46|0
1727186100000|2024-09-24 13:55:00|74.41|72.01|74.69|72.29|74.78|72.38|74.26|71.86|0
1727186400000|2024-09-24 14:00:00|74.66|72.26|75.98|73.58|76.27|73.87|74.66|72.26|0
1727186700000|2024-09-24 14:05:00|75.95|73.55|75.44|73.04|76.31|73.91|75.29|72.89|0
1727187000000|2024-09-24 14:10:00|75.38|72.98|75.71|73.31|75.71|73.31|75.05|72.65|0
1727187300000|2024-09-24 14:15:00|75.74|73.34|75.68|73.28|75.86|73.46|75.44|73.04|0
1727187600000|2024-09-24 14:20:00|75.62|73.22|76.05|73.65|76.6|74.2|75.41|73.01|0
1727187900000|2024-09-24 14:25:00|76.03|73.63|76.3|73.9|76.48|74.08|75.76|73.36|0
1727188200000|2024-09-24 14:30:00|76.23|73.83|76.48|74.08|76.54|74.14|75.85|73.45|0
1727188500000|2024-09-24 14:35:00|76.51|74.11|76.99|74.59|77.05|74.65|76.36|73.96|0
1727188800000|2024-09-24 14:40:00|77.02|74.62|77.35|74.95|78.05|75.65|76.75|74.35|0
1727189100000|2024-09-24 14:45:00|77.39|74.99|76.78|74.38|77.39|74.99|76.57|74.17|0
1727189400000|2024-09-24 14:50:00|76.72|74.32|75.67|73.27|77.35|74.95|75.52|73.12|0
1727189700000|2024-09-24 14:55:00|75.64|73.24|75.31|72.91|75.69|73.29|75.1|72.7|0
1727190000000|2024-09-24 15:00:00|75.34|72.94|75.31|72.91|75.49|73.09|75.19|72.79|0
1727190300000|2024-09-24 15:05:00|75.34|72.94|75.14|72.74|75.71|73.31|75.08|72.68|0
1727190600000|2024-09-24 15:10:00|75.2|72.8|74.89|72.49|75.2|72.8|74.58|72.18|0
1727190900000|2024-09-24 15:15:00|74.98|72.58|74.77|72.37|75.04|72.64|74.65|72.25|0
1727191200000|2024-09-24 15:20:00|74.74|72.34|74.71|72.31|74.95|72.55|74.65|72.25|0
1727191500000|2024-09-24 15:25:00|74.74|72.34|74.74|72.34|74.89|72.49|74.5|72.1|0
1727191800000|2024-09-24 15:30:00|74.71|72.31|74.5|72.1|74.71|72.31|74.33|71.93|0
1727192100000|2024-09-24 15:35:00|74.47|72.07|74.56|72.16|74.85|72.45|74.44|72.04|0
1727192400000|2024-09-24 15:40:00|74.53|72.13|74.44|72.04|74.62|72.22|74.38|71.98|0
1727192700000|2024-09-24 15:45:00|74.47|72.07|74.38|71.98|74.56|72.16|74.29|71.89|0
1727193000000|2024-09-24 15:50:00|74.35|71.95|73.48|71.08|74.44|72.04|73.3|70.9|0
1727193300000|2024-09-24 15:55:00|73.45|71.05|73.85|71.45|74|71.6|73.35|70.95|0
1727193600000|2024-09-24 16:00:00|73.79|71.39|73.62|71.22|73.85|71.45|73.5|71.1|0
1727193900000|2024-09-24 16:05:00|73.59|71.19|73.85|71.45|73.88|71.48|73.53|71.13|0
1727194200000|2024-09-24 16:10:00|73.88|71.48|73.56|71.16|74.02|71.62|73.56|71.16|0
1727194500000|2024-09-24 16:15:00|73.59|71.19|73.7|71.3|73.76|71.36|73.56|71.16|0
1727194800000|2024-09-24 16:20:00|73.67|71.27|73.82|71.42|73.85|71.45|73.56|71.16|0
1727195100000|2024-09-24 16:25:00|73.76|71.36|73.99|71.59|74.25|71.85|73.73|71.33|0
1727195400000|2024-09-24 16:30:00|73.96|71.56|73.73|71.33|74.11|71.71|73.7|71.3|0
1727195700000|2024-09-24 16:35:00|73.76|71.36|73.37|70.97|74.34|71.94|73.35|70.95|0
1727196000000|2024-09-24 16:40:00|73.34|70.94|73.19|70.79|73.37|70.97|73.08|70.68|0
1727196300000|2024-09-24 16:45:00|73.16|70.76|73.25|70.85|73.39|70.99|72.96|70.56|0
1727196600000|2024-09-24 16:50:00|73.32|70.92|73.51|71.11|73.53|71.13|73.16|70.76|0
1727196900000|2024-09-24 16:55:00|73.48|71.08|73.8|71.4|73.82|71.42|73.45|71.05|0
1727197200000|2024-09-24 17:00:00|73.91|71.51|73.79|71.39|74|71.6|73.59|71.19|0
1727197500000|2024-09-24 17:05:00|73.76|71.36|73.65|71.25|73.82|71.42|73.42|71.02|0
1727197800000|2024-09-24 17:10:00|73.68|71.28|73.28|70.88|73.73|71.33|73.24|70.84|0
1727198100000|2024-09-24 17:15:00|73.3|70.9|73.24|70.84|73.33|70.93|73.18|70.78|0
1727198400000|2024-09-24 17:20:00|73.27|70.87|73.47|71.07|73.53|71.13|73.24|70.84|0
1727198700000|2024-09-24 17:25:00|73.53|71.13|73.64|71.24|73.64|71.24|73.35|70.95|0
1727199000000|2024-09-24 17:30:00|73.61|71.21|73.26|70.86|73.61|71.21|73.26|70.86|0
1727199300000|2024-09-24 17:35:00|73.23|70.83|73.44|71.04|73.61|71.21|73.15|70.75|0
1727199600000|2024-09-24 17:40:00|73.46|71.06|73.35|70.95|73.64|71.24|73.26|70.86|0
1727199900000|2024-09-24 17:45:00|73.36|70.96|73.28|70.88|73.69|71.29|73.2|70.8|0
1727200200000|2024-09-24 17:50:00|73.31|70.91|73.3|70.9|73.59|71.19|73.25|70.85|0
1727200500000|2024-09-24 17:55:00|73.33|70.93|73.56|71.16|73.59|71.19|73.33|70.93|0
1727200800000|2024-09-24 18:00:00|73.53|71.13|73.5|71.1|73.71|71.31|73.3|70.9|0
1727201100000|2024-09-24 18:05:00|73.53|71.13|73.5|71.1|73.53|71.13|73.3|70.9|0
1727201400000|2024-09-24 18:10:00|73.53|71.13|73.65|71.25|73.94|71.54|73.5|71.1|0
1727201700000|2024-09-24 18:15:00|73.68|71.28|73.59|71.19|73.91|71.51|73.53|71.13|0
1727202000000|2024-09-24 18:20:00|73.62|71.22|73.67|71.27|73.76|71.36|73.5|71.1|0
1727202300000|2024-09-24 18:25:00|73.64|71.24|73.82|71.42|73.96|71.56|73.61|71.21|0
1727202600000|2024-09-24 18:30:00|73.89|71.49|73.9|71.5|74.7|72.3|73.84|71.44|0
1727202900000|2024-09-24 18:35:00|73.87|71.47|73.49|71.09|73.93|71.53|73.49|71.09|0
1727203200000|2024-09-24 18:40:00|73.44|71.04|73.49|71.09|73.7|71.3|73.41|71.01|0
1727203500000|2024-09-24 18:45:00|73.52|71.12|73.75|71.35|73.75|71.35|73.49|71.09|0
1727203800000|2024-09-24 18:50:00|73.78|71.38|73.43|71.03|73.81|71.41|73.43|71.03|0
1727204100000|2024-09-24 18:55:00|73.46|71.06|73.55|71.15|73.69|71.29|73.34|70.94|0
1727204400000|2024-09-24 19:00:00|73.63|71.23|73.43|71.03|73.63|71.23|73.43|71.03|0
1727204700000|2024-09-24 19:05:00|73.46|71.06|73.37|70.97|73.49|71.09|73.25|70.85|0
1727205000000|2024-09-24 19:10:00|73.4|71|73.43|71.03|73.54|71.14|73.25|70.85|0
1727205300000|2024-09-24 19:15:00|73.45|71.05|73.4|71|73.57|71.17|73.25|70.85|0
1727205600000|2024-09-24 19:20:00|73.42|71.02|73.28|70.88|73.45|71.05|73.22|70.82|0
1727205900000|2024-09-24 19:25:00|73.31|70.91|73.33|70.93|73.39|70.99|73.25|70.85|0
1727206200000|2024-09-24 19:30:00|73.36|70.96|73.51|71.11|73.54|71.14|73.33|70.93|0
1727206500000|2024-09-24 19:35:00|73.48|71.08|73.53|71.13|73.62|71.22|73.42|71.02|0
1727206800000|2024-09-24 19:40:00|73.51|71.11|73.45|71.05|73.56|71.16|73.24|70.84|0
1727207100000|2024-09-24 19:45:00|73.42|71.02|73.3|70.9|73.45|71.05|73.16|70.76|0
1727207400000|2024-09-24 19:50:00|73.18|70.78|73.41|71.01|73.47|71.07|73.1|70.7|0
1727207700000|2024-09-24 19:55:00|73.47|71.07|72.43|70.03|73.59|71.19|72.43|70.03|0
1727208000000|2024-09-24 20:00:00|72.63|70.23|72.95|70.55|72.95|70.55|72.55|70.15|0
1727208300000|2024-09-24 20:05:00|72.98|70.58|72.95|70.55|73.01|70.61|72.83|70.43|0
1727208600000|2024-09-24 20:10:00|72.98|70.58|72.8|70.4|72.98|70.58|72.77|70.37|0
1727208900000|2024-09-24 20:15:00|72.9|70.3|72.79|70.19|72.9|70.3|72.73|70.13|0
1727209200000|2024-09-24 20:20:00|72.76|70.16|72.73|70.13|72.76|70.16|72.73|70.13|0
1727209500000|2024-09-24 20:25:00|72.7|70.1|72.64|70.04|72.73|70.13|72.64|70.04|0
1727209800000|2024-09-24 20:30:00|72.67|70.07|72.64|70.04|72.7|70.1|72.64|70.04|0
1727210100000|2024-09-24 20:35:00|72.61|70.01|72.58|69.98|72.64|70.04|72.52|69.92|0
1727210400000|2024-09-24 20:40:00|72.61|70.01|72.58|69.98|72.61|70.01|72.55|69.95|0
1727210700000|2024-09-24 20:45:00|72.61|70.01|72.58|69.98|72.63|70.03|72.58|69.98|0
1727211000000|2024-09-24 20:50:00|72.6|70|72.57|69.97|72.63|70.03|72.57|69.97|0
1727211300000|2024-09-24 20:55:00|72.55|69.95|72.65|70.05|72.65|70.05|72.55|69.95|0
1727211600000|2024-09-24 21:00:00|72.63|70.03|72.59|69.99|72.63|70.03|72.59|69.99|0
1727211900000|2024-09-24 21:05:00|72.62|70.02|72.61|70.01|72.63|70.03|72.59|69.99|0
1727212200000|2024-09-24 21:10:00|72.63|70.03|72.61|70.01|72.63|70.03|72.6|70|0
1727212500000|2024-09-24 21:15:00|72.6|70|72.6|70|72.61|70.01|72.6|70|0
1727212800000|2024-09-24 21:20:00|72.58|69.98|72.61|70.01|72.61|70.01|72.58|69.98|0
1727213400000|2024-09-24 21:30:00|72.62|70.02|72.62|70.02|72.62|70.02|72.62|70.02|0
1727213700000|2024-09-24 21:35:00|72.61|70.01|72.61|70.01|72.61|70.01|72.61|70.01|0
1727214000000|2024-09-24 21:40:00|72.6|70|72.59|69.99|72.6|70|72.58|69.98|0
1727214300000|2024-09-24 21:45:00|72.58|69.98|72.59|69.99|72.6|70|72.57|69.97|0
1727214600000|2024-09-24 21:50:00|72.6|70|72.59|69.99|72.6|70|72.58|69.98|0
1727214900000|2024-09-24 21:55:00|72.6|70|72.58|69.98|72.6|70|72.58|69.98|0
1727215200000|2024-09-24 22:00:00|72.54|69.94|72.68|70.08|72.7|70.1|72.46|69.86|0
1727215500000|2024-09-24 22:05:00|72.67|70.07|72.64|70.04|72.7|70.1|72.63|70.03|0
1727215800000|2024-09-24 22:10:00|72.61|70.01|72.58|69.98|72.61|70.01|72.52|69.92|0
1727216100000|2024-09-24 22:15:00|72.55|69.95|72.64|70.04|72.67|70.07|72.55|69.95|0
1727216400000|2024-09-24 22:20:00|72.61|70.01|72.66|70.06|72.66|70.06|72.58|69.98|0
1727216700000|2024-09-24 22:25:00|72.64|70.04|72.72|70.12|72.72|70.12|72.61|70.01|0
1727217000000|2024-09-24 22:30:00|72.74|70.14|72.75|70.15|72.75|70.15|72.71|70.11|0
1727217300000|2024-09-24 22:35:00|72.76|70.16|72.75|70.15|72.78|70.18|72.75|70.15|0
1727217600000|2024-09-24 22:40:00|72.72|70.12|72.63|70.03|72.77|70.17|72.62|70.02|0
1727217900000|2024-09-24 22:45:00|72.6|70|72.6|70|72.63|70.03|72.57|69.97|0
1727218200000|2024-09-24 22:50:00|72.63|70.03|72.6|70|72.63|70.03|72.6|70|0
1727218500000|2024-09-24 22:55:00|72.57|69.97|72.57|69.97|72.63|70.03|72.57|69.97|0
1727218800000|2024-09-24 23:00:00|72.6|70|72.57|69.97|72.6|70|72.57|69.97|0
1727219100000|2024-09-24 23:05:00|72.6|70|72.42|69.82|72.6|70|72.42|69.82|0
1727219400000|2024-09-24 23:10:00|72.45|69.85|72.48|69.88|72.48|69.88|72.42|69.82|0
1727219700000|2024-09-24 23:15:00|72.46|69.86|72.45|69.85|72.48|69.88|72.42|69.82|0
1727220000000|2024-09-24 23:20:00|72.48|69.88|72.5|69.9|72.53|69.93|72.48|69.88|0
1727220300000|2024-09-24 23:25:00|72.49|69.89|72.5|69.9|72.5|69.9|72.47|69.87|0
1727220600000|2024-09-24 23:30:00|72.53|69.93|72.56|69.96|72.62|70.02|72.5|69.9|0
1727220900000|2024-09-24 23:35:00|72.59|69.99|72.53|69.93|72.59|69.99|72.5|69.9|0
1727221200000|2024-09-24 23:40:00|72.5|69.9|72.61|70.01|72.61|70.01|72.5|69.9|0
1727221500000|2024-09-24 23:45:00|72.58|69.98|72.61|70.01|72.64|70.04|72.56|69.96|0
1727221800000|2024-09-24 23:50:00|72.64|70.04|72.67|70.07|72.67|70.07|72.63|70.03|0
1727222100000|2024-09-24 23:55:00|72.7|70.1|72.64|70.04|72.7|70.1|72.61|70.01|0
1727222400000|2024-09-25 00:00:00|72.61|70.01|72.72|70.12|72.75|70.15|72.58|69.98|0
1727222700000|2024-09-25 00:05:00|72.69|70.09|72.81|70.21|72.86|70.26|72.69|70.09|0
1727223000000|2024-09-25 00:10:00|72.84|70.24|73.15|70.55|73.15|70.55|72.82|70.22|0
1727223300000|2024-09-25 00:15:00|73.18|70.58|73.21|70.61|73.24|70.64|73.06|70.46|0
1727223600000|2024-09-25 00:20:00|73.24|70.64|73.29|70.69|73.41|70.81|73.18|70.58|0
1727223900000|2024-09-25 00:25:00|73.26|70.66|73.26|70.66|73.32|70.72|73.2|70.6|0
1727224200000|2024-09-25 00:30:00|73.16|70.76|73.19|70.79|73.25|70.85|73.1|70.7|0
1727224500000|2024-09-25 00:35:00|73.22|70.82|73.19|70.79|73.36|70.96|73.13|70.73|0
1727224800000|2024-09-25 00:40:00|73.22|70.82|73.25|70.85|73.39|70.99|73.16|70.76|0
1727225100000|2024-09-25 00:45:00|73.27|70.87|73.27|70.87|73.36|70.96|73.2|70.8|0
1727225400000|2024-09-25 00:50:00|73.3|70.9|73.33|70.93|73.36|70.96|73.3|70.9|0
1727225700000|2024-09-25 00:55:00|73.3|70.9|73.33|70.93|73.33|70.93|73.27|70.87|0
1727226000000|2024-09-25 01:00:00|73.3|70.9|73.27|70.87|73.39|70.99|73.27|70.87|0
1727226300000|2024-09-25 01:05:00|73.24|70.84|73.21|70.81|73.27|70.87|73.12|70.72|0
1727226600000|2024-09-25 01:10:00|73.24|70.84|73.18|70.78|73.24|70.84|73.09|70.69|0
1727226900000|2024-09-25 01:15:00|73.21|70.81|73.7|71.3|73.76|71.36|73.21|70.81|0
1727227200000|2024-09-25 01:20:00|73.73|71.33|73.49|71.09|73.73|71.33|73.47|71.07|0
1727227500000|2024-09-25 01:25:00|73.52|71.12|73.58|71.18|73.58|71.18|73.48|71.08|0
1727227800000|2024-09-25 01:30:00|73.61|71.21|73.72|71.32|73.78|71.38|73.58|71.18|0
1727228100000|2024-09-25 01:35:00|73.7|71.3|73.61|71.21|73.72|71.32|73.61|71.21|0
1727228400000|2024-09-25 01:40:00|73.62|71.22|73.52|71.12|73.62|71.22|73.43|71.03|0
1727228700000|2024-09-25 01:45:00|73.55|71.15|73.72|71.32|73.75|71.35|73.55|71.15|0
1727229000000|2024-09-25 01:50:00|73.75|71.35|73.75|71.35|73.81|71.41|73.63|71.23|0
1727229300000|2024-09-25 01:55:00|73.78|71.38|73.69|71.29|73.86|71.46|73.66|71.26|0
1727229600000|2024-09-25 02:00:00|73.66|71.26|73.48|71.08|73.69|71.29|73.45|71.05|0
1727229900000|2024-09-25 02:05:00|73.47|71.07|73.54|71.14|73.54|71.14|73.45|71.05|0
1727230200000|2024-09-25 02:10:00|73.57|71.17|73.63|71.23|73.68|71.28|73.57|71.17|0
1727230500000|2024-09-25 02:15:00|73.6|71.2|73.6|71.2|73.65|71.25|73.49|71.09|0
1727230800000|2024-09-25 02:20:00|73.62|71.22|73.65|71.25|73.65|71.25|73.54|71.14|0
1727231100000|2024-09-25 02:25:00|73.67|71.27|73.65|71.25|73.8|71.4|73.65|71.25|0
1727231400000|2024-09-25 02:30:00|73.68|71.28|73.74|71.34|73.77|71.37|73.68|71.28|0
1727231700000|2024-09-25 02:35:00|73.71|71.31|73.65|71.25|73.71|71.31|73.56|71.16|0
1727232000000|2024-09-25 02:40:00|73.68|71.28|73.62|71.22|73.68|71.28|73.56|71.16|0
1727232300000|2024-09-25 02:45:00|73.63|71.23|73.82|71.42|73.82|71.42|73.56|71.16|0
1727232600000|2024-09-25 02:50:00|73.79|71.39|73.7|71.3|73.82|71.42|73.67|71.27|0
1727232900000|2024-09-25 02:55:00|73.67|71.27|73.76|71.36|73.79|71.39|73.64|71.24|0
1727233200000|2024-09-25 03:00:00|73.79|71.39|73.82|71.42|73.93|71.53|73.73|71.33|0
1727233500000|2024-09-25 03:05:00|73.79|71.39|73.84|71.44|73.96|71.56|73.76|71.36|0
1727233800000|2024-09-25 03:10:00|73.78|71.38|73.58|71.18|73.78|71.38|73.55|71.15|0
1727234100000|2024-09-25 03:15:00|73.55|71.15|73.49|71.09|73.58|71.18|73.46|71.06|0
1727234400000|2024-09-25 03:20:00|73.46|71.06|73.43|71.03|73.52|71.12|73.4|71|0
1727234700000|2024-09-25 03:25:00|73.46|71.06|73.31|70.91|73.49|71.09|73.31|70.91|0
1727235000000|2024-09-25 03:30:00|73.29|70.89|73.4|71|73.43|71.03|73.23|70.83|0
1727235300000|2024-09-25 03:35:00|73.43|71.03|73.51|71.11|73.51|71.11|73.4|71|0
1727235600000|2024-09-25 03:40:00|73.54|71.14|73.6|71.2|73.6|71.2|73.48|71.08|0
1727235900000|2024-09-25 03:45:00|73.57|71.17|73.54|71.14|73.63|71.23|73.51|71.11|0
1727236200000|2024-09-25 03:50:00|73.53|71.13|73.57|71.17|73.57|71.17|73.53|71.13|0
1727236500000|2024-09-25 03:55:00|73.54|71.14|73.48|71.08|73.57|71.17|73.48|71.08|0
1727236800000|2024-09-25 04:00:00|73.45|71.05|73.39|70.99|73.48|71.08|73.39|70.99|0
1727237100000|2024-09-25 04:05:00|73.41|71.01|73.45|71.05|73.48|71.08|73.41|71.01|0
1727237400000|2024-09-25 04:10:00|73.42|71.02|73.45|71.05|73.48|71.08|73.42|71.02|0
1727237700000|2024-09-25 04:15:00|73.47|71.07|73.5|71.1|73.56|71.16|73.47|71.07|0
1727238000000|2024-09-25 04:20:00|73.53|71.13|73.44|71.04|73.53|71.13|73.44|71.04|0
1727238300000|2024-09-25 04:25:00|73.41|71.01|73.44|71.04|73.44|71.04|73.38|70.98|0
1727238600000|2024-09-25 04:30:00|73.43|71.03|73.47|71.07|73.5|71.1|73.41|71.01|0
1727238900000|2024-09-25 04:35:00|73.44|71.04|73.38|70.98|73.5|71.1|73.38|70.98|0
1727239200000|2024-09-25 04:40:00|73.41|71.01|73.44|71.04|73.5|71.1|73.38|70.98|0
1727239500000|2024-09-25 04:45:00|73.41|71.01|73.26|70.86|73.41|71.01|73.26|70.86|0
1727239800000|2024-09-25 04:50:00|73.29|70.89|73.38|70.98|73.38|70.98|73.29|70.89|0
1727240100000|2024-09-25 04:55:00|73.41|71.01|73.49|71.09|73.55|71.15|73.38|70.98|0
1727240400000|2024-09-25 05:00:00|73.52|71.12|73.4|71|73.52|71.12|73.37|70.97|0
1727240700000|2024-09-25 05:05:00|73.37|70.97|73.4|71|73.4|71|73.2|70.8|0
1727241000000|2024-09-25 05:10:00|73.43|71.03|73.4|71|73.43|71.03|73.31|70.91|0
1727241300000|2024-09-25 05:15:00|73.43|71.03|73.49|71.09|73.57|71.17|73.37|70.97|0
1727241600000|2024-09-25 05:20:00|73.46|71.06|73.54|71.14|73.6|71.2|73.43|71.03|0
1727241900000|2024-09-25 05:25:00|73.57|71.17|73.54|71.14|73.6|71.2|73.53|71.13|0
1727242200000|2024-09-25 05:30:00|73.51|71.11|73.45|71.05|73.51|71.11|73.42|71.02|0
1727242500000|2024-09-25 05:35:00|73.48|71.08|73.63|71.23|73.63|71.23|73.48|71.08|0
1727242800000|2024-09-25 05:40:00|73.6|71.2|73.97|71.57|74.03|71.63|73.6|71.2|0
1727243100000|2024-09-25 05:45:00|74|71.6|74.27|71.87|74.27|71.87|73.94|71.54|0
1727243400000|2024-09-25 05:50:00|74.24|71.84|73.88|71.48|74.27|71.87|73.83|71.43|0
1727243700000|2024-09-25 05:55:00|73.85|71.45|74.06|71.66|74.06|71.66|73.85|71.45|0
1727244000000|2024-09-25 06:00:00|74.09|71.69|73.97|71.57|74.15|71.75|73.91|71.51|0
1727244300000|2024-09-25 06:05:00|73.98|71.58|73.94|71.54|74.14|71.74|73.94|71.54|0
1727244600000|2024-09-25 06:10:00|73.97|71.57|74.21|71.81|74.21|71.81|73.94|71.54|0
1727244900000|2024-09-25 06:15:00|74.23|71.83|74.14|71.74|74.49|72.09|74.14|71.74|0
1727245200000|2024-09-25 06:20:00|74.17|71.77|74.2|71.8|74.34|71.94|74.15|71.75|0
1727245500000|2024-09-25 06:25:00|74.17|71.77|74.43|72.03|74.46|72.06|74.17|71.77|0
1727245800000|2024-09-25 06:30:00|74.49|72.09|74.37|71.97|74.58|72.18|74.34|71.94|0
1727246100000|2024-09-25 06:35:00|74.43|72.03|74.43|72.03|74.49|72.09|74.31|71.91|0
1727246400000|2024-09-25 06:40:00|74.44|72.04|74.25|71.85|74.49|72.09|74.19|71.79|0
1727246700000|2024-09-25 06:45:00|74.28|71.88|74.31|71.91|74.45|72.05|74.28|71.88|0
1727247000000|2024-09-25 06:50:00|74.34|71.94|74.36|71.96|74.47|72.07|74.31|71.91|0
1727247300000|2024-09-25 06:55:00|74.39|71.99|74.51|72.11|74.51|72.11|74.33|71.93|0
1727247600000|2024-09-25 07:00:00|74.42|72.02|74.33|71.93|74.48|72.08|74.22|71.82|0
1727247900000|2024-09-25 07:05:00|74.35|71.95|74.07|71.67|74.36|71.96|73.95|71.55|0
1727248200000|2024-09-25 07:10:00|74.04|71.64|74.15|71.75|74.45|72.05|74.04|71.64|0
1727248500000|2024-09-25 07:15:00|74.12|71.72|73.92|71.52|74.15|71.75|73.74|71.34|0
1727248800000|2024-09-25 07:20:00|73.95|71.55|73.62|71.22|74.05|71.65|73.62|71.22|0
1727249100000|2024-09-25 07:25:00|73.6|71.2|73.49|71.09|73.68|71.28|73.48|71.08|0
1727249400000|2024-09-25 07:30:00|73.48|71.08|73.64|71.24|73.7|71.3|73.33|70.93|0
1727249700000|2024-09-25 07:35:00|73.67|71.27|73.64|71.24|73.76|71.36|73.58|71.18|0
1727250000000|2024-09-25 07:40:00|73.63|71.23|73.7|71.3|73.73|71.33|73.61|71.21|0
1727250300000|2024-09-25 07:45:00|73.71|71.31|73.7|71.3|73.86|71.46|73.64|71.24|0
1727250600000|2024-09-25 07:50:00|73.67|71.27|73.72|71.32|73.87|71.47|73.67|71.27|0
1727250900000|2024-09-25 07:55:00|73.77|71.37|73.61|71.21|73.77|71.37|73.55|71.15|0
1727251200000|2024-09-25 08:00:00|73.62|71.22|73.55|71.15|73.75|71.35|73.53|71.13|0
1727251500000|2024-09-25 08:05:00|73.56|71.16|73.72|71.32|73.78|71.38|73.56|71.16|0
1727251800000|2024-09-25 08:10:00|73.63|71.23|73.52|71.12|73.69|71.29|73.43|71.03|0
1727252100000|2024-09-25 08:15:00|73.5|71.1|73.6|71.2|73.63|71.23|73.43|71.03|0
1727252400000|2024-09-25 08:20:00|73.63|71.23|73.74|71.34|73.8|71.4|73.63|71.23|0
1727252700000|2024-09-25 08:25:00|73.73|71.33|73.73|71.33|73.77|71.37|73.69|71.29|0
1727253000000|2024-09-25 08:30:00|73.71|71.31|73.77|71.37|73.83|71.43|73.68|71.28|0
1727253300000|2024-09-25 08:35:00|73.79|71.39|73.8|71.4|73.8|71.4|73.6|71.2|0
1727253600000|2024-09-25 08:40:00|73.78|71.38|73.8|71.4|73.94|71.54|73.74|71.34|0
1727253900000|2024-09-25 08:45:00|73.77|71.37|73.71|71.31|73.83|71.43|73.65|71.25|0
1727254200000|2024-09-25 08:50:00|73.65|71.25|73.68|71.28|73.77|71.37|73.59|71.19|0
1727254500000|2024-09-25 08:55:00|73.66|71.26|73.66|71.26|73.88|71.48|73.65|71.25|0
1727254800000|2024-09-25 09:00:00|73.68|71.28|73.68|71.28|73.79|71.39|73.59|71.19|0
1727255100000|2024-09-25 09:05:00|73.7|71.3|73.62|71.22|73.73|71.33|73.56|71.16|0
1727255400000|2024-09-25 09:10:00|73.59|71.19|73.85|71.45|74.21|71.81|73.53|71.13|0
1727255700000|2024-09-25 09:15:00|73.84|71.44|74.09|71.69|74.12|71.72|73.84|71.44|0
1727256000000|2024-09-25 09:20:00|74.1|71.7|74.29|71.89|74.29|71.89|74.06|71.66|0
1727256300000|2024-09-25 09:25:00|74.26|71.86|74.08|71.68|74.26|71.86|74|71.6|0
1727256600000|2024-09-25 09:30:00|74.11|71.71|73.67|71.27|74.17|71.77|73.67|71.27|0
1727256900000|2024-09-25 09:35:00|73.73|71.33|73.76|71.36|73.79|71.39|73.7|71.3|0
1727257200000|2024-09-25 09:40:00|73.75|71.35|73.77|71.37|73.82|71.42|73.67|71.27|0
1727257500000|2024-09-25 09:45:00|73.79|71.39|73.9|71.5|73.9|71.5|73.76|71.36|0
1727257800000|2024-09-25 09:50:00|73.89|71.49|73.9|71.5|73.99|71.59|73.87|71.47|0
1727258100000|2024-09-25 09:55:00|73.93|71.53|73.72|71.32|73.99|71.59|73.7|71.3|0
1727258400000|2024-09-25 10:00:00|73.71|71.31|73.4|71|73.72|71.32|73.22|70.82|0
1727258700000|2024-09-25 10:05:00|73.37|70.97|73.47|71.07|73.53|71.13|73.37|70.97|0
1727259000000|2024-09-25 10:10:00|73.46|71.06|73.34|70.94|73.47|71.07|73.3|70.9|0
1727259300000|2024-09-25 10:15:00|73.32|70.92|73.41|71.01|73.41|71.01|73.3|70.9|0
1727259600000|2024-09-25 10:20:00|73.44|71.04|73.35|70.95|73.44|71.04|73.29|70.89|0
1727259900000|2024-09-25 10:25:00|73.37|70.97|73.38|70.98|73.38|70.98|73.29|70.89|0
1727260200000|2024-09-25 10:30:00|73.35|70.95|73.29|70.89|73.36|70.96|73.2|70.8|0
1727260500000|2024-09-25 10:35:00|73.32|70.92|73.36|70.96|73.4|71|73.29|70.89|0
1727260800000|2024-09-25 10:40:00|73.38|70.98|73.52|71.12|73.52|71.12|73.33|70.93|0
1727261100000|2024-09-25 10:45:00|73.55|71.15|73.49|71.09|73.69|71.29|73.49|71.09|0
1727261400000|2024-09-25 10:50:00|73.43|71.03|73.34|70.94|73.49|71.09|73.31|70.91|0
1727261700000|2024-09-25 10:55:00|73.33|70.93|73.05|70.65|73.37|70.97|73.05|70.65|0
1727262000000|2024-09-25 11:00:00|73.02|70.62|73.05|70.65|73.17|70.77|72.88|70.48|0
1727262300000|2024-09-25 11:05:00|73.08|70.68|72.99|70.59|73.08|70.68|72.96|70.56|0
1727262600000|2024-09-25 11:10:00|72.98|70.58|73.16|70.76|73.16|70.76|72.93|70.53|0
1727262900000|2024-09-25 11:15:00|73.13|70.73|73.12|70.72|73.13|70.73|72.99|70.59|0
1727263200000|2024-09-25 11:20:00|73.1|70.7|73.19|70.79|73.19|70.79|73.1|70.7|0
1727263500000|2024-09-25 11:25:00|73.16|70.76|73.19|70.79|73.25|70.85|73.1|70.7|0
1727263800000|2024-09-25 11:30:00|73.22|70.82|73.22|70.82|73.27|70.87|73.17|70.77|0
1727264100000|2024-09-25 11:35:00|73.27|70.87|73.39|70.99|73.39|70.99|73.24|70.84|0
1727264400000|2024-09-25 11:40:00|73.36|70.96|73.33|70.93|73.42|71.02|73.3|70.9|0
1727264700000|2024-09-25 11:45:00|73.3|70.9|73.47|71.07|73.54|71.14|73.28|70.88|0
1727265000000|2024-09-25 11:50:00|73.49|71.09|73.18|70.78|73.5|71.1|73.15|70.75|0
1727265300000|2024-09-25 11:55:00|73.15|70.75|73.23|70.83|73.55|71.15|73.15|70.75|0
1727265600000|2024-09-25 12:00:00|73.22|70.82|73.29|70.89|73.29|70.89|73.2|70.8|0
1727265900000|2024-09-25 12:05:00|73.32|70.92|73.46|71.06|73.46|71.06|73.32|70.92|0
1727266200000|2024-09-25 12:10:00|73.49|71.09|73.43|71.03|73.55|71.15|73.4|71|0
1727266500000|2024-09-25 12:15:00|73.4|71|73.23|70.83|73.4|71|73.17|70.77|0
1727266800000|2024-09-25 12:20:00|73.26|70.86|73.2|70.8|73.26|70.86|73.14|70.74|0
1727267100000|2024-09-25 12:25:00|73.17|70.77|73.28|70.88|73.31|70.91|73.14|70.74|0
1727267400000|2024-09-25 12:30:00|73.25|70.85|73.19|70.79|73.25|70.85|73.14|70.74|0
1727267700000|2024-09-25 12:35:00|73.17|70.77|73.19|70.79|73.25|70.85|73.14|70.74|0
1727268000000|2024-09-25 12:40:00|73.16|70.76|73.25|70.85|73.25|70.85|73.05|70.65|0
1727268300000|2024-09-25 12:45:00|73.28|70.88|73.31|70.91|73.48|71.08|73.22|70.82|0
1727268600000|2024-09-25 12:50:00|73.33|70.93|73.15|70.75|73.36|70.96|73.13|70.73|0
1727268900000|2024-09-25 12:55:00|73.13|70.73|73.19|70.79|73.33|70.93|73.1|70.7|0
1727269200000|2024-09-25 13:00:00|73.27|70.87|73.32|70.92|73.36|70.96|73.13|70.73|0
1727269500000|2024-09-25 13:05:00|73.3|70.9|73.1|70.7|73.37|70.97|73.1|70.7|0
1727269800000|2024-09-25 13:10:00|73.13|70.73|73.15|70.75|73.24|70.84|73.13|70.73|0
1727270100000|2024-09-25 13:15:00|73.12|70.72|73.12|70.72|73.24|70.84|73.09|70.69|0
1727270400000|2024-09-25 13:20:00|73.09|70.69|73.15|70.75|73.18|70.78|73.09|70.69|0
1727270700000|2024-09-25 13:25:00|73.18|70.78|73.09|70.69|73.18|70.78|72.95|70.55|0
1727271000000|2024-09-25 13:30:00|72.89|70.49|72.63|70.23|72.95|70.55|72.35|69.95|0
1727271300000|2024-09-25 13:35:00|72.68|70.28|72.83|70.43|72.91|70.51|72.45|70.05|0
1727271600000|2024-09-25 13:40:00|72.8|70.4|72.91|70.51|73.46|71.06|72.65|70.25|0
1727271900000|2024-09-25 13:45:00|72.88|70.48|73.08|70.68|73.14|70.74|72.74|70.34|0
1727272200000|2024-09-25 13:50:00|73.02|70.62|72.94|70.54|73.4|71|72.85|70.45|0
1727272500000|2024-09-25 13:55:00|72.91|70.51|72.76|70.36|73.14|70.74|72.71|70.31|0
1727272800000|2024-09-25 14:00:00|72.65|70.25|72.65|70.25|72.82|70.42|72.51|70.11|0
1727273100000|2024-09-25 14:05:00|72.7|70.3|72.56|70.16|72.73|70.33|72.39|69.99|0
1727273400000|2024-09-25 14:10:00|72.47|70.07|72.62|70.22|72.9|70.5|72.42|70.02|0
1727273700000|2024-09-25 14:15:00|72.64|70.24|72.7|70.3|72.73|70.33|72.44|70.04|0
1727274000000|2024-09-25 14:20:00|72.73|70.33|72.87|70.47|73.22|70.82|72.73|70.33|0
1727274300000|2024-09-25 14:25:00|72.84|70.44|73.27|70.87|73.42|71.02|72.81|70.41|0
1727274600000|2024-09-25 14:30:00|73.22|70.82|73.13|70.73|73.45|71.05|73.1|70.7|0
1727274900000|2024-09-25 14:35:00|73.1|70.7|72.35|69.95|73.27|70.87|72.35|69.95|0
1727275200000|2024-09-25 14:40:00|72.38|69.98|72.49|70.09|72.67|70.27|72.21|69.81|0
1727275500000|2024-09-25 14:45:00|72.46|70.06|72.89|70.49|73.1|70.7|72.38|69.98|0
1727275800000|2024-09-25 14:50:00|72.95|70.55|72.49|70.09|73.07|70.67|72.35|69.95|0
1727276100000|2024-09-25 14:55:00|72.52|70.12|72.43|70.03|72.6|70.2|72.32|69.92|0
1727276400000|2024-09-25 15:00:00|72.4|70|72.37|69.97|72.57|70.17|72.23|69.83|0
1727276700000|2024-09-25 15:05:00|72.4|70|72.28|69.88|72.54|70.14|72.26|69.86|0
1727277000000|2024-09-25 15:10:00|72.31|69.91|72.71|70.31|72.83|70.43|72.31|69.91|0
1727277300000|2024-09-25 15:15:00|72.69|70.29|72.51|70.11|73.03|70.63|72.48|70.08|0
1727277600000|2024-09-25 15:20:00|72.54|70.14|72.71|70.31|72.77|70.37|72.51|70.11|0
1727277900000|2024-09-25 15:25:00|72.74|70.34|72.91|70.51|72.97|70.57|72.65|70.25|0
1727278200000|2024-09-25 15:30:00|72.94|70.54|72.94|70.54|73.08|70.68|72.8|70.4|0
1727278500000|2024-09-25 15:35:00|72.91|70.51|72.53|70.13|72.94|70.54|72.42|70.02|0
1727278800000|2024-09-25 15:40:00|72.51|70.11|72.88|70.48|72.99|70.59|72.39|69.99|0
1727279100000|2024-09-25 15:45:00|72.85|70.45|72.91|70.51|73.11|70.71|72.76|70.36|0
1727279400000|2024-09-25 15:50:00|72.96|70.56|73.25|70.85|73.37|70.97|72.91|70.51|0
1727279700000|2024-09-25 15:55:00|73.19|70.79|72.93|70.53|73.4|71|72.9|70.5|0
1727280000000|2024-09-25 16:00:00|72.96|70.56|73.02|70.62|73.19|70.79|72.96|70.56|0
1727280300000|2024-09-25 16:05:00|73.05|70.65|73.02|70.62|73.45|71.05|72.99|70.59|0
1727280600000|2024-09-25 16:10:00|72.99|70.59|73.07|70.67|73.13|70.73|72.87|70.47|0
1727280900000|2024-09-25 16:15:00|73.04|70.64|73.3|70.9|73.33|70.93|73.04|70.64|0
1727281200000|2024-09-25 16:20:00|73.27|70.87|73.13|70.73|73.3|70.9|73.04|70.64|0
1727281500000|2024-09-25 16:25:00|73.1|70.7|73.07|70.67|73.16|70.76|72.98|70.58|0
1727281800000|2024-09-25 16:30:00|73.05|70.65|73.1|70.7|73.44|71.04|73.05|70.65|0
1727282100000|2024-09-25 16:35:00|73.12|70.72|73.3|70.9|73.33|70.93|73.1|70.7|0
1727282400000|2024-09-25 16:40:00|73.27|70.87|73.5|71.1|73.56|71.16|73.15|70.75|0
1727282700000|2024-09-25 16:45:00|73.53|71.13|73.73|71.33|73.85|71.45|73.44|71.04|0
1727283000000|2024-09-25 16:50:00|73.76|71.36|73.35|70.95|73.76|71.36|73.21|70.81|0
1727283300000|2024-09-25 16:55:00|73.44|71.04|73.81|71.41|73.9|71.5|73.38|70.98|0
1727283600000|2024-09-25 17:00:00|73.79|71.39|74.02|71.62|74.81|72.41|73.79|71.39|0
1727283900000|2024-09-25 17:05:00|74.11|71.71|73.99|71.59|74.13|71.73|73.55|71.15|0
1727284200000|2024-09-25 17:10:00|74.02|71.62|74.1|71.7|74.31|71.91|73.96|71.56|0
1727284500000|2024-09-25 17:15:00|74.13|71.73|73.94|71.54|74.25|71.85|73.81|71.41|0
1727284800000|2024-09-25 17:20:00|73.98|71.58|74.07|71.67|74.1|71.7|73.9|71.5|0
1727285100000|2024-09-25 17:25:00|74.09|71.69|74.07|71.67|74.16|71.76|73.94|71.54|0
1727285400000|2024-09-25 17:30:00|74.13|71.73|74.51|72.11|74.54|72.14|73.98|71.58|0
1727285700000|2024-09-25 17:35:00|74.63|72.23|74.3|71.9|74.98|72.58|74.15|71.75|0
1727286000000|2024-09-25 17:40:00|74.33|71.93|74.59|72.19|74.74|72.34|74.33|71.93|0
1727286300000|2024-09-25 17:45:00|74.61|72.21|74.68|72.28|74.98|72.58|74.56|72.16|0
1727286600000|2024-09-25 17:50:00|74.71|72.31|73.86|71.46|74.74|72.34|73.86|71.46|0
1727286900000|2024-09-25 17:55:00|73.83|71.43|73.48|71.08|73.92|71.52|73.42|71.02|0
1727287200000|2024-09-25 18:00:00|73.45|71.05|73.74|71.34|73.85|71.45|73.36|70.96|0
1727287500000|2024-09-25 18:05:00|73.77|71.37|74.06|71.66|74.2|71.8|73.62|71.22|0
1727287800000|2024-09-25 18:10:00|74.09|71.69|75.03|72.63|75.12|72.72|74|71.6|0
1727288100000|2024-09-25 18:15:00|75.06|72.66|74.79|72.39|75.5|73.1|74.7|72.3|0
1727288400000|2024-09-25 18:20:00|74.82|72.42|74.7|72.3|74.88|72.48|74.64|72.24|0
1727288700000|2024-09-25 18:25:00|74.69|72.29|74.17|71.77|74.72|72.32|74.17|71.77|0
1727289000000|2024-09-25 18:30:00|74.2|71.8|74.32|71.92|74.55|72.15|74.2|71.8|0
1727289300000|2024-09-25 18:35:00|74.29|71.89|74.29|71.89|74.34|71.94|74.05|71.65|0
1727289600000|2024-09-25 18:40:00|74.26|71.86|74.28|71.88|74.37|71.97|74.18|71.78|0
1727289900000|2024-09-25 18:45:00|74.25|71.85|74.17|71.77|74.28|71.88|74.11|71.71|0
1727290200000|2024-09-25 18:50:00|74.14|71.74|74.13|71.73|74.37|71.97|74.08|71.68|0
1727290500000|2024-09-25 18:55:00|74.11|71.71|74.31|71.91|74.6|72.2|74.11|71.71|0
1727290800000|2024-09-25 19:00:00|74.37|71.97|74.1|71.7|74.43|72.03|74.04|71.64|0
1727291100000|2024-09-25 19:05:00|74.13|71.73|74.36|71.96|74.36|71.96|74.07|71.67|0
1727291400000|2024-09-25 19:10:00|74.31|71.91|74.51|72.11|74.51|72.11|74.19|71.79|0
1727291700000|2024-09-25 19:15:00|74.54|72.14|74.61|72.21|74.66|72.26|74.45|72.05|0
1727292000000|2024-09-25 19:20:00|74.66|72.26|74.57|72.17|74.68|72.28|74.48|72.08|0
1727292300000|2024-09-25 19:25:00|74.6|72.2|74.54|72.14|74.6|72.2|74.48|72.08|0
1727292600000|2024-09-25 19:30:00|74.56|72.16|74.68|72.28|74.87|72.47|74.53|72.13|0
1727292900000|2024-09-25 19:35:00|74.71|72.31|74.94|72.54|75.09|72.69|74.62|72.22|0
1727293200000|2024-09-25 19:40:00|75|72.6|74.85|72.45|75.09|72.69|74.85|72.45|0
1727293500000|2024-09-25 19:45:00|74.88|72.48|74.68|72.28|74.91|72.51|74.59|72.19|0
1727293800000|2024-09-25 19:50:00|74.53|72.13|74.38|71.98|74.71|72.31|73.41|71.01|0
1727294100000|2024-09-25 19:55:00|74.47|72.07|74.15|71.75|74.59|72.19|74.06|71.66|0
1727294400000|2024-09-25 20:00:00|74.12|71.72|73.77|71.37|74.32|71.92|73.74|71.34|0
1727294700000|2024-09-25 20:05:00|73.8|71.4|73.84|71.44|73.85|71.45|73.71|71.31|0
1727295000000|2024-09-25 20:10:00|73.85|71.45|73.62|71.22|73.88|71.48|73.59|71.19|0
1727295300000|2024-09-25 20:15:00|73.75|71.15|73.89|71.29|73.89|71.29|73.75|71.15|0
1727295600000|2024-09-25 20:20:00|73.92|71.32|74.04|71.44|74.13|71.53|73.92|71.32|0
1727295900000|2024-09-25 20:25:00|74.01|71.41|73.92|71.32|74.01|71.41|73.92|71.32|0
1727296200000|2024-09-25 20:30:00|73.9|71.3|73.92|71.32|73.92|71.32|73.86|71.26|0
1727296500000|2024-09-25 20:35:00|73.89|71.29|73.89|71.29|73.92|71.32|73.89|71.29|0
1727296800000|2024-09-25 20:40:00|73.86|71.26|73.89|71.29|73.9|71.3|73.83|71.23|0
1727297100000|2024-09-25 20:45:00|73.91|71.31|73.8|71.2|73.91|71.31|73.74|71.14|0
1727297400000|2024-09-25 20:50:00|73.77|71.17|73.77|71.17|73.8|71.2|73.74|71.14|0
1727297700000|2024-09-25 20:55:00|73.8|71.2|73.81|71.21|73.85|71.25|73.77|71.17|0
1727298000000|2024-09-25 21:00:00|73.78|71.18|73.92|71.32|73.94|71.34|73.76|71.16|0
1727298300000|2024-09-25 21:05:00|73.9|71.3|73.8|71.2|73.9|71.3|73.8|71.2|0
1727298600000|2024-09-25 21:10:00|73.82|71.22|73.84|71.24|73.88|71.28|73.82|71.22|0
1727298900000|2024-09-25 21:15:00|73.75|71.15|73.82|71.22|73.82|71.22|73.74|71.14|0
1727299200000|2024-09-25 21:20:00|73.81|71.21|73.78|71.18|73.83|71.23|73.78|71.18|0
1727299500000|2024-09-25 21:25:00|73.71|71.11|73.8|71.2|73.89|71.29|73.68|71.08|0
1727299800000|2024-09-25 21:30:00|73.79|71.19|73.79|71.19|73.79|71.19|73.79|71.19|0
1727300100000|2024-09-25 21:35:00|73.8|71.2|73.83|71.23|73.83|71.23|73.78|71.18|0
1727300400000|2024-09-25 21:40:00|73.84|71.24|73.84|71.24|73.84|71.24|73.84|71.24|0
1727300700000|2024-09-25 21:45:00|73.8|71.2|73.78|71.18|73.8|71.2|73.76|71.16|0
1727301000000|2024-09-25 21:50:00|73.76|71.16|73.77|71.17|73.79|71.19|73.75|71.15|0
1727301300000|2024-09-25 21:55:00|73.75|71.15|73.71|71.11|73.75|71.15|73.71|71.11|0
1727301600000|2024-09-25 22:00:00|73.85|71.25|74.02|71.42|74.07|71.47|73.76|71.16|0
1727301900000|2024-09-25 22:05:00|74.01|71.41|74.01|71.41|74.01|71.41|73.88|71.28|0
1727302200000|2024-09-25 22:10:00|73.99|71.39|73.98|71.38|74.04|71.44|73.95|71.35|0
1727302500000|2024-09-25 22:15:00|73.99|71.39|74.03|71.43|74.03|71.43|73.99|71.39|0
1727302800000|2024-09-25 22:20:00|74.06|71.46|74.03|71.43|74.06|71.46|74.03|71.43|0
1727303100000|2024-09-25 22:25:00|74|71.4|73.94|71.34|74|71.4|73.94|71.34|0
1727303400000|2024-09-25 22:30:00|73.97|71.37|73.68|71.08|73.97|71.37|73.68|71.08|0
1727303700000|2024-09-25 22:35:00|73.65|71.05|73.68|71.08|73.74|71.14|73.65|71.05|0
1727304000000|2024-09-25 22:40:00|73.65|71.05|73.56|70.96|73.65|71.05|73.53|70.93|0
1727304300000|2024-09-25 22:45:00|73.53|70.93|73.68|71.08|73.68|71.08|73.53|70.93|0
1727304600000|2024-09-25 22:50:00|73.69|71.09|73.67|71.07|73.7|71.1|73.67|71.07|0
1727304900000|2024-09-25 22:55:00|73.69|71.09|73.7|71.1|73.7|71.1|73.64|71.04|0
1727305200000|2024-09-25 23:00:00|73.67|71.07|73.76|71.16|73.79|71.19|73.64|71.04|0
1727305500000|2024-09-25 23:05:00|73.79|71.19|73.79|71.19|73.82|71.22|73.76|71.16|0
1727305800000|2024-09-25 23:10:00|73.8|71.2|73.7|71.1|73.8|71.2|73.7|71.1|0
1727306100000|2024-09-25 23:15:00|73.67|71.07|73.75|71.15|73.75|71.15|73.67|71.07|0
1727306400000|2024-09-25 23:20:00|73.74|71.14|73.61|71.01|73.75|71.15|73.61|71.01|0
1727306700000|2024-09-25 23:25:00|73.58|70.98|73.58|70.98|73.58|70.98|73.55|70.95|0
1727307000000|2024-09-25 23:30:00|73.55|70.95|73.55|70.95|73.58|70.98|73.52|70.92|0
1727307300000|2024-09-25 23:35:00|73.58|70.98|73.49|70.89|73.6|71|73.46|70.86|0
1727307600000|2024-09-25 23:40:00|73.47|70.87|73.46|70.86|73.57|70.97|73.4|70.8|0
1727307900000|2024-09-25 23:45:00|73.43|70.83|73.02|70.42|73.44|70.84|72.97|70.37|0
1727308200000|2024-09-25 23:50:00|72.99|70.39|73.15|70.55|73.16|70.56|72.99|70.39|0
1727308500000|2024-09-25 23:55:00|73.16|70.56|73.08|70.48|73.16|70.56|73.05|70.45|0
1727308800000|2024-09-26 00:00:00|73.11|70.51|72.96|70.36|73.11|70.51|72.85|70.25|0
1727309100000|2024-09-26 00:05:00|72.93|70.33|72.7|70.1|72.93|70.33|72.64|70.04|0
1727309400000|2024-09-26 00:10:00|72.67|70.07|72.58|69.98|72.76|70.16|72.56|69.96|0
1727309700000|2024-09-26 00:15:00|72.61|70.01|72.58|69.98|72.64|70.04|72.53|69.93|0
1727310000000|2024-09-26 00:20:00|72.55|69.95|72.6|70|72.64|70.04|72.5|69.9|0
1727310300000|2024-09-26 00:25:00|72.58|69.98|72.49|69.89|72.58|69.98|72.49|69.89|0
1727310600000|2024-09-26 00:30:00|72.39|69.99|73.19|70.79|73.39|70.99|72.39|69.99|0
1727310900000|2024-09-26 00:35:00|73.16|70.76|73.24|70.84|73.24|70.84|73.13|70.73|0
1727311200000|2024-09-26 00:40:00|73.27|70.87|73.27|70.87|73.36|70.96|73.16|70.76|0
1727311500000|2024-09-26 00:45:00|73.33|70.93|73.33|70.93|73.34|70.94|73.27|70.87|0
1727311800000|2024-09-26 00:50:00|73.3|70.9|73.47|71.07|73.47|71.07|73.3|70.9|0
1727312100000|2024-09-26 00:55:00|73.49|71.09|73.34|70.94|73.49|71.09|73.3|70.9|0
1727312400000|2024-09-26 01:00:00|73.35|70.95|73.32|70.92|73.41|71.01|73.29|70.89|0
1727312700000|2024-09-26 01:05:00|73.29|70.89|73.35|70.95|73.38|70.98|73.29|70.89|0
1727313000000|2024-09-26 01:10:00|73.32|70.92|73.26|70.86|73.32|70.92|73.18|70.78|0
1727313300000|2024-09-26 01:15:00|73.29|70.89|73.38|70.98|73.41|71.01|73.29|70.89|0
1727313600000|2024-09-26 01:20:00|73.35|70.95|73.29|70.89|73.35|70.95|73.26|70.86|0
1727313900000|2024-09-26 01:25:00|73.32|70.92|73.37|70.97|73.46|71.06|73.29|70.89|0
1727314200000|2024-09-26 01:30:00|73.4|71|73.31|70.91|73.46|71.06|73.31|70.91|0
1727314500000|2024-09-26 01:35:00|73.3|70.9|73.4|71|73.43|71.03|73.3|70.9|0
1727314800000|2024-09-26 01:40:00|73.37|70.97|73.28|70.88|73.4|71|73.28|70.88|0
1727315100000|2024-09-26 01:45:00|73.25|70.85|73.14|70.74|73.28|70.88|73.11|70.71|0
1727315400000|2024-09-26 01:50:00|73.12|70.72|72.96|70.56|73.22|70.82|72.96|70.56|0
1727315700000|2024-09-26 01:55:00|72.98|70.58|72.91|70.51|72.99|70.59|72.79|70.39|0
1727316000000|2024-09-26 02:00:00|72.88|70.48|72.82|70.42|72.93|70.53|72.79|70.39|0
1727316300000|2024-09-26 02:05:00|72.85|70.45|72.82|70.42|72.87|70.47|72.82|70.42|0
1727316600000|2024-09-26 02:10:00|72.84|70.44|72.93|70.53|72.93|70.53|72.82|70.42|0
1727316900000|2024-09-26 02:15:00|72.96|70.56|72.9|70.5|73.02|70.62|72.9|70.5|0
1727317200000|2024-09-26 02:20:00|72.87|70.47|72.84|70.44|72.9|70.5|72.81|70.41|0
1727317500000|2024-09-26 02:25:00|72.83|70.43|72.78|70.38|72.83|70.43|72.73|70.33|0
1727317800000|2024-09-26 02:30:00|72.75|70.35|72.81|70.41|72.81|70.41|72.72|70.32|0
1727318100000|2024-09-26 02:35:00|72.78|70.38|72.78|70.38|72.81|70.41|72.72|70.32|0
1727318400000|2024-09-26 02:40:00|72.81|70.41|72.81|70.41|72.81|70.41|72.78|70.38|0
1727318700000|2024-09-26 02:45:00|72.78|70.38|72.78|70.38|72.81|70.41|72.72|70.32|0
1727319000000|2024-09-26 02:50:00|72.8|70.4|72.69|70.29|72.8|70.4|72.69|70.29|0
1727319300000|2024-09-26 02:55:00|72.7|70.3|72.72|70.32|72.75|70.35|72.7|70.3|0
1727319600000|2024-09-26 03:00:00|72.69|70.29|72.6|70.2|72.69|70.29|72.49|70.09|0
1727319900000|2024-09-26 03:05:00|72.57|70.17|72.63|70.23|72.66|70.26|72.57|70.17|0
1727320200000|2024-09-26 03:10:00|72.64|70.24|72.65|70.25|72.68|70.28|72.6|70.2|0
1727320500000|2024-09-26 03:15:00|72.63|70.23|72.62|70.22|72.65|70.25|72.6|70.2|0
1727320800000|2024-09-26 03:20:00|72.65|70.25|72.62|70.22|72.65|70.25|72.59|70.19|0
1727321100000|2024-09-26 03:25:00|72.64|70.24|72.62|70.22|72.65|70.25|72.59|70.19|0
1727321400000|2024-09-26 03:30:00|72.59|70.19|72.42|70.02|72.59|70.19|72.42|70.02|0
1727321700000|2024-09-26 03:35:00|72.45|70.05|72.16|69.76|72.45|70.05|72.16|69.76|0
1727322000000|2024-09-26 03:40:00|72.13|69.73|72.1|69.7|72.28|69.88|72.1|69.7|0
1727322300000|2024-09-26 03:45:00|72.13|69.73|72.02|69.62|72.13|69.73|71.88|69.48|0
1727322600000|2024-09-26 03:50:00|72.05|69.65|72.02|69.62|72.05|69.65|71.99|69.59|0
1727322900000|2024-09-26 03:55:00|71.99|69.59|71.99|69.59|72.04|69.64|71.96|69.56|0
1727323200000|2024-09-26 04:00:00|72.02|69.62|72.1|69.7|72.13|69.73|71.99|69.59|0
1727323500000|2024-09-26 04:05:00|72.13|69.73|72.01|69.61|72.16|69.76|71.98|69.58|0
1727323800000|2024-09-26 04:10:00|71.98|69.58|72.01|69.61|72.01|69.61|71.93|69.53|0
1727324100000|2024-09-26 04:15:00|71.98|69.58|71.98|69.58|72.01|69.61|71.98|69.58|0
1727324400000|2024-09-26 04:20:00|71.95|69.55|71.95|69.55|72.01|69.61|71.92|69.52|0
1727324700000|2024-09-26 04:25:00|71.98|69.58|71.98|69.58|72.01|69.61|71.95|69.55|0
1727325000000|2024-09-26 04:30:00|72.01|69.61|71.92|69.52|72.01|69.61|71.92|69.52|0
1727325300000|2024-09-26 04:35:00|71.86|69.46|71.89|69.49|71.89|69.49|71.81|69.41|0
1727325600000|2024-09-26 04:40:00|71.88|69.48|71.8|69.4|71.92|69.52|71.8|69.4|0
1727325900000|2024-09-26 04:45:00|71.83|69.43|71.83|69.43|71.86|69.46|71.8|69.4|0
1727326200000|2024-09-26 04:50:00|71.8|69.4|71.83|69.43|71.89|69.49|71.75|69.35|0
1727326500000|2024-09-26 04:55:00|71.86|69.46|71.77|69.37|71.89|69.49|71.77|69.37|0
1727326800000|2024-09-26 05:00:00|71.8|69.4|71.86|69.46|71.91|69.51|71.8|69.4|0
1727327100000|2024-09-26 05:05:00|71.88|69.48|71.88|69.48|72.03|69.63|71.8|69.4|0
1727327400000|2024-09-26 05:10:00|71.85|69.45|71.8|69.4|71.88|69.48|71.8|69.4|0
1727327700000|2024-09-26 05:15:00|71.77|69.37|71.74|69.34|71.85|69.45|71.74|69.34|0
1727328000000|2024-09-26 05:20:00|71.71|69.31|71.54|69.14|71.71|69.31|71.51|69.11|0
1727328300000|2024-09-26 05:25:00|71.57|69.17|71.51|69.11|71.57|69.17|71.34|68.94|0
1727328600000|2024-09-26 05:30:00|71.45|69.05|71.42|69.02|71.54|69.14|71.31|68.91|0
1727328900000|2024-09-26 05:35:00|71.41|69.01|71.25|68.85|71.42|69.02|71.25|68.85|0
1727329200000|2024-09-26 05:40:00|71.31|68.91|71.17|68.77|71.34|68.94|71.17|68.77|0
1727329500000|2024-09-26 05:45:00|71.2|68.8|71.08|68.68|71.2|68.8|71.03|68.63|0
1727329800000|2024-09-26 05:50:00|71.11|68.71|70.88|68.48|71.14|68.74|70.77|68.37|0
1727330100000|2024-09-26 05:55:00|70.91|68.51|70.86|68.46|70.94|68.54|70.8|68.4|0
1727330400000|2024-09-26 06:00:00|70.88|68.48|70.63|68.23|70.88|68.48|70.6|68.2|0
1727330700000|2024-09-26 06:05:00|70.6|68.2|70.49|68.09|70.63|68.23|70.35|67.95|0
1727331000000|2024-09-26 06:10:00|70.46|68.06|70.06|67.66|70.46|68.06|70.04|67.64|0
1727331300000|2024-09-26 06:15:00|70.04|67.64|70.29|67.89|70.35|67.95|70.02|67.62|0
1727331600000|2024-09-26 06:20:00|70.24|67.84|70.42|68.02|70.43|68.03|70.24|67.84|0
1727331900000|2024-09-26 06:25:00|70.4|68|70.54|68.14|70.54|68.14|70.4|68|0
1727332200000|2024-09-26 06:30:00|70.51|68.11|70.73|68.33|73.41|71.01|70.46|68.06|0
1727332500000|2024-09-26 06:35:00|70.71|68.31|70.64|68.24|70.71|68.31|70.53|68.13|0
1727332800000|2024-09-26 06:40:00|70.61|68.21|70.67|68.27|70.72|68.32|70.5|68.1|0
1727333100000|2024-09-26 06:45:00|70.7|68.3|70.33|67.93|70.7|68.3|70.33|67.93|0
1727333400000|2024-09-26 06:50:00|70.36|67.96|70.36|67.96|70.47|68.07|70.33|67.93|0
1727333700000|2024-09-26 06:55:00|70.39|67.99|70.39|67.99|70.41|68.01|70.25|67.85|0
1727334000000|2024-09-26 07:00:00|70.27|67.87|70.22|67.82|70.36|67.96|70.05|67.65|0
1727334300000|2024-09-26 07:05:00|70.2|67.8|70.27|67.87|70.27|67.87|70.11|67.71|0
1727334600000|2024-09-26 07:10:00|70.3|67.9|70.27|67.87|70.41|68.01|70.22|67.82|0
1727334900000|2024-09-26 07:15:00|70.24|67.84|70.2|67.8|70.31|67.91|70.08|67.68|0
1727335200000|2024-09-26 07:20:00|70.19|67.79|70.24|67.84|70.27|67.87|70.16|67.76|0
1727335500000|2024-09-26 07:25:00|70.21|67.81|70.29|67.89|70.35|67.95|70.13|67.73|0
1727335800000|2024-09-26 07:30:00|70.24|67.84|70.32|67.92|70.56|68.16|70.15|67.75|0
1727336100000|2024-09-26 07:35:00|70.4|68|70.65|68.25|70.65|68.25|70.2|67.8|0
1727336400000|2024-09-26 07:40:00|70.6|68.2|70.38|67.98|70.6|68.2|70.26|67.86|0
1727336700000|2024-09-26 07:45:00|70.35|67.95|70.32|67.92|70.49|68.09|70.29|67.89|0
1727337000000|2024-09-26 07:50:00|70.33|67.93|70.15|67.75|70.35|67.95|70.07|67.67|0
1727337300000|2024-09-26 07:55:00|70.12|67.72|70.18|67.78|70.21|67.81|70.11|67.71|0
1727337600000|2024-09-26 08:00:00|70.15|67.75|70.36|67.96|70.43|68.03|70.15|67.75|0
1727337900000|2024-09-26 08:05:00|70.37|67.97|70.48|68.08|70.49|68.09|70.26|67.86|0
1727338200000|2024-09-26 08:10:00|70.52|68.12|70.12|67.72|70.52|68.12|70.04|67.64|0
1727338500000|2024-09-26 08:15:00|70.09|67.69|70.2|67.8|70.34|67.94|70.03|67.63|0
1727338800000|2024-09-26 08:20:00|70.14|67.74|70.14|67.74|70.2|67.8|70.14|67.74|0
1727339100000|2024-09-26 08:25:00|70.12|67.72|70.2|67.8|70.31|67.91|70.07|67.67|0
1727339400000|2024-09-26 08:30:00|70.18|67.78|70.11|67.71|70.2|67.8|70.06|67.66|0
1727339700000|2024-09-26 08:35:00|70.08|67.68|70.25|67.85|70.33|67.93|69.92|67.52|0
1727340000000|2024-09-26 08:40:00|70.22|67.82|70.33|67.93|70.48|68.08|70.22|67.82|0
1727340300000|2024-09-26 08:45:00|70.3|67.9|70.36|67.96|70.37|67.97|70.14|67.74|0
1727340600000|2024-09-26 08:50:00|70.33|67.93|70.3|67.9|70.38|67.98|70.22|67.82|0
1727340900000|2024-09-26 08:55:00|70.29|67.89|70.19|67.79|70.29|67.89|70.16|67.76|0
1727341200000|2024-09-26 09:00:00|70.22|67.82|70.33|67.93|70.41|68.01|70.19|67.79|0
1727341500000|2024-09-26 09:05:00|70.34|67.94|70.43|68.03|70.43|68.03|70.3|67.9|0
1727341800000|2024-09-26 09:10:00|70.46|68.06|70.34|67.94|70.57|68.17|70.34|67.94|0
1727342100000|2024-09-26 09:15:00|70.35|67.95|70.38|67.98|70.49|68.09|70.35|67.95|0
1727342400000|2024-09-26 09:20:00|70.4|68|70.43|68.03|70.43|68.03|70.32|67.92|0
1727342700000|2024-09-26 09:25:00|70.4|68|70.29|67.89|70.44|68.04|70.15|67.75|0
1727343000000|2024-09-26 09:30:00|70.32|67.92|70.23|67.83|70.4|68|70.21|67.81|0
1727343300000|2024-09-26 09:35:00|70.26|67.86|70.01|67.61|70.29|67.89|70.01|67.61|0
1727343600000|2024-09-26 09:40:00|70.04|67.64|70.2|67.8|70.2|67.8|70.01|67.61|0
1727343900000|2024-09-26 09:45:00|70.18|67.78|70.26|67.86|70.29|67.89|70.15|67.75|0
1727344200000|2024-09-26 09:50:00|70.24|67.84|70.31|67.91|70.33|67.93|70.23|67.83|0
1727344500000|2024-09-26 09:55:00|70.34|67.94|70.25|67.85|70.37|67.97|70.25|67.85|0
1727344800000|2024-09-26 10:00:00|70.3|67.9|70.34|67.94|70.34|67.94|70.25|67.85|0
1727345100000|2024-09-26 10:05:00|70.31|67.91|70.33|67.93|70.42|68.02|70.31|67.91|0
1727345400000|2024-09-26 10:10:00|70.39|67.99|70.33|67.93|70.42|68.02|70.31|67.91|0
1727345700000|2024-09-26 10:15:00|70.36|67.96|70.22|67.82|70.36|67.96|70.19|67.79|0
1727346000000|2024-09-26 10:20:00|70.21|67.81|70.19|67.79|70.29|67.89|70.19|67.79|0
1727346300000|2024-09-26 10:25:00|70.22|67.82|70.16|67.76|70.3|67.9|70.12|67.72|0
1727346600000|2024-09-26 10:30:00|70.14|67.74|70.22|67.82|70.22|67.82|70.08|67.68|0
1727346900000|2024-09-26 10:35:00|70.23|67.83|70.24|67.84|70.27|67.87|70.19|67.79|0
1727347200000|2024-09-26 10:40:00|70.22|67.82|69.97|67.57|70.24|67.84|69.94|67.54|0
1727347500000|2024-09-26 10:45:00|69.99|67.59|69.85|67.45|70.05|67.65|69.85|67.45|0
1727347800000|2024-09-26 10:50:00|69.83|67.43|69.88|67.48|69.94|67.54|69.8|67.4|0
1727348100000|2024-09-26 10:55:00|69.91|67.51|69.8|67.4|70.07|67.67|69.8|67.4|0
1727348400000|2024-09-26 11:00:00|69.92|67.52|70.14|67.74|70.21|67.81|69.88|67.48|0
1727348700000|2024-09-26 11:05:00|70.15|67.75|70.1|67.7|70.15|67.75|69.99|67.59|0
1727349000000|2024-09-26 11:10:00|70.08|67.68|70.29|67.89|70.29|67.89|70.08|67.68|0
1727349300000|2024-09-26 11:15:00|70.26|67.86|70.23|67.83|70.29|67.89|70.18|67.78|0
1727349600000|2024-09-26 11:20:00|70.2|67.8|70.2|67.8|70.4|68|70.2|67.8|0
1727349900000|2024-09-26 11:25:00|70.18|67.78|70.01|67.61|70.2|67.8|69.98|67.58|0
1727350200000|2024-09-26 11:30:00|70.04|67.64|70.09|67.69|70.09|67.69|69.84|67.44|0
1727350500000|2024-09-26 11:35:00|70.08|67.68|70.02|67.62|70.19|67.79|70.01|67.61|0
1727350800000|2024-09-26 11:40:00|69.98|67.58|70.17|67.77|70.17|67.77|69.94|67.54|0
1727351100000|2024-09-26 11:45:00|70.2|67.8|70.2|67.8|70.28|67.88|70.11|67.71|0
1727351400000|2024-09-26 11:50:00|70.22|67.82|70.31|67.91|70.33|67.93|70.17|67.77|0
1727351700000|2024-09-26 11:55:00|70.28|67.88|70.3|67.9|70.36|67.96|70.17|67.77|0
1727352000000|2024-09-26 12:00:00|70.28|67.88|70.52|68.12|70.52|68.12|70.25|67.85|0
1727352300000|2024-09-26 12:05:00|70.55|68.15|70.66|68.26|70.75|68.35|70.5|68.1|0
1727352600000|2024-09-26 12:10:00|70.72|68.32|70.41|68.01|70.72|68.32|70.41|68.01|0
1727352900000|2024-09-26 12:15:00|70.44|68.04|70.27|67.87|70.44|68.04|70.22|67.82|0
1727353200000|2024-09-26 12:20:00|70.3|67.9|70.02|67.62|70.35|67.95|70.02|67.62|0
1727353500000|2024-09-26 12:25:00|70.05|67.65|70.03|67.63|70.12|67.72|69.87|67.47|0
1727353800000|2024-09-26 12:30:00|70.02|67.62|70.02|67.62|70.38|67.98|69.81|67.41|0
1727354100000|2024-09-26 12:35:00|69.99|67.59|70.18|67.78|70.24|67.84|69.82|67.42|0
1727354400000|2024-09-26 12:40:00|70.15|67.75|69.9|67.5|70.32|67.92|69.88|67.48|0
1727354700000|2024-09-26 12:45:00|69.88|67.48|70.12|67.72|70.15|67.75|69.88|67.48|0
1727355000000|2024-09-26 12:50:00|70.1|67.7|69.85|67.45|70.15|67.75|69.79|67.39|0
1727355300000|2024-09-26 12:55:00|69.87|67.47|69.96|67.56|70.04|67.64|69.87|67.47|0
1727355600000|2024-09-26 13:00:00|69.93|67.53|69.82|67.42|69.98|67.58|69.82|67.42|0
1727355900000|2024-09-26 13:05:00|69.84|67.44|69.6|67.2|69.84|67.44|69.57|67.17|0
1727356200000|2024-09-26 13:10:00|69.61|67.21|69.7|67.3|69.73|67.33|69.59|67.19|0
1727356500000|2024-09-26 13:15:00|69.68|67.28|69.62|67.22|69.79|67.39|69.62|67.22|0
1727356800000|2024-09-26 13:20:00|69.65|67.25|69.89|67.49|69.92|67.52|69.65|67.25|0
1727357100000|2024-09-26 13:25:00|69.95|67.55|70.11|67.71|70.17|67.77|69.92|67.52|0
1727357400000|2024-09-26 13:30:00|70.17|67.77|71.17|68.77|71.2|68.8|69.88|67.48|0
1727357700000|2024-09-26 13:35:00|71.06|68.66|71.11|68.71|71.36|68.96|70.58|68.18|0
1727358000000|2024-09-26 13:40:00|71.14|68.74|71.11|68.71|71.45|69.05|71.11|68.71|0
1727358300000|2024-09-26 13:45:00|71.14|68.74|71.14|68.74|71.44|69.04|70.94|68.54|0
1727358600000|2024-09-26 13:50:00|71.16|68.76|71.22|68.82|71.39|68.99|71.05|68.65|0
1727358900000|2024-09-26 13:55:00|71.19|68.79|71.93|69.53|72.15|69.75|71.16|68.76|0
1727359200000|2024-09-26 14:00:00|71.9|69.5|72.15|69.75|72.26|69.86|71.34|68.94|0
1727359500000|2024-09-26 14:05:00|72.21|69.81|72.43|70.03|72.8|70.4|72.21|69.81|0
1727359800000|2024-09-26 14:10:00|72.4|70|72.2|69.8|72.46|70.06|72.02|69.62|0
1727360100000|2024-09-26 14:15:00|72.17|69.77|72.26|69.86|72.32|69.92|72.03|69.63|0
1727360400000|2024-09-26 14:20:00|72.2|69.8|72.65|70.25|72.91|70.51|72.2|69.8|0
1727360700000|2024-09-26 14:25:00|72.68|70.28|73.19|70.79|73.36|70.96|71.52|69.12|0
1727361000000|2024-09-26 14:30:00|73.12|70.72|72.96|70.56|73.42|71.02|72.96|70.56|0
1727361300000|2024-09-26 14:35:00|72.99|70.59|72.34|69.94|73.16|70.76|72.28|69.88|0
1727361600000|2024-09-26 14:40:00|72.31|69.91|72.56|70.16|73.16|70.76|72.31|69.91|0
1727361900000|2024-09-26 14:45:00|72.51|70.11|72.73|70.33|72.99|70.59|72.03|69.63|0
1727362200000|2024-09-26 14:50:00|72.75|70.35|73.39|70.99|73.59|71.19|72.68|70.28|0
1727362500000|2024-09-26 14:55:00|73.36|70.96|74.25|71.85|74.4|72|73.33|70.93|0
1727362800000|2024-09-26 15:00:00|74.28|71.88|73.11|70.71|74.63|72.23|73.11|70.71|0
1727363100000|2024-09-26 15:05:00|73.16|70.76|72.87|70.47|73.16|70.76|72.65|70.25|0
1727363400000|2024-09-26 15:10:00|72.9|70.5|73.48|71.08|73.68|71.28|72.82|70.42|0
1727363700000|2024-09-26 15:15:00|73.39|70.99|73.62|71.22|73.65|71.25|73.25|70.85|0
1727364000000|2024-09-26 15:20:00|73.76|71.36|73.62|71.22|73.94|71.54|73.39|70.99|0
1727364300000|2024-09-26 15:25:00|73.65|71.25|73.5|71.1|73.93|71.53|73.5|71.1|0
1727364600000|2024-09-26 15:30:00|73.59|71.19|73.85|71.45|73.9|71.5|73.47|71.07|0
1727364900000|2024-09-26 15:35:00|73.79|71.39|73.27|70.87|73.87|71.47|73.27|70.87|0
1727365200000|2024-09-26 15:40:00|73.24|70.84|73.04|70.64|73.41|71.01|73.04|70.64|0
1727365500000|2024-09-26 15:45:00|73.06|70.66|73.12|70.72|73.18|70.78|72.75|70.35|0
1727365800000|2024-09-26 15:50:00|73.15|70.75|72.6|70.2|73.18|70.78|72.6|70.2|0
1727366100000|2024-09-26 15:55:00|72.58|70.18|72.26|69.86|72.6|70.2|72.09|69.69|0
1727366400000|2024-09-26 16:00:00|72.32|69.92|73.15|70.75|73.29|70.89|72.29|69.89|0
1727366700000|2024-09-26 16:05:00|73.09|70.69|73.03|70.63|73.26|70.86|72.77|70.37|0
1727367000000|2024-09-26 16:10:00|73.06|70.66|73.29|70.89|73.43|71.03|72.86|70.46|0
1727367300000|2024-09-26 16:15:00|73.23|70.83|73.34|70.94|73.34|70.94|73.11|70.71|0
1727367600000|2024-09-26 16:20:00|73.37|70.97|73.51|71.11|73.69|71.29|73.26|70.86|0
1727367900000|2024-09-26 16:25:00|73.54|71.14|73.64|71.24|73.71|71.31|73.14|70.74|0
1727368200000|2024-09-26 16:30:00|73.66|71.26|73.86|71.46|73.89|71.49|73.57|71.17|0
1727368500000|2024-09-26 16:35:00|73.83|71.43|73.51|71.11|73.89|71.49|73.51|71.11|0
1727368800000|2024-09-26 16:40:00|73.54|71.14|73.57|71.17|73.97|71.57|73.54|71.14|0
1727369100000|2024-09-26 16:45:00|73.55|71.15|73.74|71.34|73.77|71.37|73.42|71.02|0
1727369400000|2024-09-26 16:50:00|73.8|71.4|73.78|71.38|73.88|71.48|73.56|71.16|0
1727369700000|2024-09-26 16:55:00|73.79|71.39|73.79|71.39|74|71.6|73.74|71.34|0
1727370000000|2024-09-26 17:00:00|73.82|71.42|73.47|71.07|73.97|71.57|73.47|71.07|0
1727370300000|2024-09-26 17:05:00|73.5|71.1|73.91|71.51|73.99|71.59|73.42|71.02|0
1727370600000|2024-09-26 17:10:00|73.93|71.53|73.99|71.59|74.05|71.65|73.64|71.24|0
1727370900000|2024-09-26 17:15:00|74.02|71.62|75.04|72.64|75.19|72.79|73.99|71.59|0
1727371200000|2024-09-26 17:20:00|74.89|72.49|74.66|72.26|74.98|72.58|74.37|71.97|0
1727371500000|2024-09-26 17:25:00|74.63|72.23|73.81|71.41|74.69|72.29|73.81|71.41|0
1727371800000|2024-09-26 17:30:00|73.78|71.38|73.55|71.15|73.81|71.41|73.38|70.98|0
1727372100000|2024-09-26 17:35:00|73.58|71.18|73.49|71.09|73.67|71.27|73.43|71.03|0
1727372400000|2024-09-26 17:40:00|73.46|71.06|73.2|70.8|73.46|71.06|73.17|70.77|0
1727372700000|2024-09-26 17:45:00|73.17|70.77|73.12|70.72|73.29|70.89|73.09|70.69|0
1727373000000|2024-09-26 17:50:00|73.09|70.69|73.14|70.74|73.34|70.94|73.09|70.69|0
1727373300000|2024-09-26 17:55:00|73.11|70.71|73.26|70.86|73.28|70.88|73.03|70.63|0
1727373600000|2024-09-26 18:00:00|73.23|70.83|73.05|70.65|73.23|70.83|73|70.6|0
1727373900000|2024-09-26 18:05:00|73.11|70.71|72.97|70.57|73.14|70.74|72.91|70.51|0
1727374200000|2024-09-26 18:10:00|72.95|70.55|72.42|70.02|73.02|70.62|72.34|69.94|0
1727374500000|2024-09-26 18:15:00|72.31|69.91|72.34|69.94|72.39|69.99|71.88|69.48|0
1727374800000|2024-09-26 18:20:00|72.31|69.91|72.19|69.79|72.39|69.99|72.14|69.74|0
1727375100000|2024-09-26 18:25:00|72.22|69.82|72.19|69.79|72.36|69.96|72.16|69.76|0
1727375400000|2024-09-26 18:30:00|72.25|69.85|72.47|70.07|72.53|70.13|72.19|69.79|0
1727375700000|2024-09-26 18:35:00|72.45|70.05|72.36|69.96|72.67|70.27|72.3|69.9|0
1727376000000|2024-09-26 18:40:00|72.39|69.99|72.64|70.24|72.64|70.24|72.36|69.96|0
1727376300000|2024-09-26 18:45:00|72.67|70.27|72.7|70.3|72.73|70.33|72.58|70.18|0
1727376600000|2024-09-26 18:50:00|72.67|70.27|72.41|70.01|72.67|70.27|72.38|69.98|0
1727376900000|2024-09-26 18:55:00|72.44|70.04|72.41|70.01|72.44|70.04|72.24|69.84|0
1727377200000|2024-09-26 19:00:00|72.44|70.04|72.49|70.09|72.67|70.27|72.38|69.98|0
1727377500000|2024-09-26 19:05:00|72.46|70.06|72.55|70.15|72.61|70.21|72.38|69.98|0
1727377800000|2024-09-26 19:10:00|72.52|70.12|72.26|69.86|72.55|70.15|72.15|69.75|0
1727378100000|2024-09-26 19:15:00|72.29|69.89|72.32|69.92|72.49|70.09|72.29|69.89|0
1727378400000|2024-09-26 19:20:00|72.29|69.89|72.37|69.97|72.43|70.03|72.23|69.83|0
1727378700000|2024-09-26 19:25:00|72.35|69.95|72.54|70.14|72.74|70.34|72.32|69.92|0
1727379000000|2024-09-26 19:30:00|72.51|70.11|72.6|70.2|72.86|70.46|72.51|70.11|0
1727379300000|2024-09-26 19:35:00|72.63|70.23|72.63|70.23|72.77|70.37|72.57|70.17|0
1727379600000|2024-09-26 19:40:00|72.6|70.2|72.6|70.2|72.68|70.28|72.51|70.11|0
1727379900000|2024-09-26 19:45:00|72.57|70.17|72.34|69.94|72.65|70.25|72.34|69.94|0
1727380200000|2024-09-26 19:50:00|72.31|69.91|72.42|70.02|72.74|70.34|72.31|69.91|0
1727380500000|2024-09-26 19:55:00|72.61|70.21|72.48|70.08|72.61|70.21|71.8|69.4|0
1727380800000|2024-09-26 20:00:00|72.34|69.94|72.25|69.85|72.42|70.02|72.05|69.65|0
1727381100000|2024-09-26 20:05:00|72.22|69.82|71.96|69.56|72.25|69.85|71.94|69.54|0
1727381400000|2024-09-26 20:10:00|72.02|69.62|72.22|69.82|72.22|69.82|72.02|69.62|0
1727381700000|2024-09-26 20:15:00|72.32|69.72|72.26|69.66|72.32|69.72|72.18|69.58|0
1727382000000|2024-09-26 20:20:00|72.23|69.63|72.26|69.66|72.29|69.69|72.23|69.63|0
1727382300000|2024-09-26 20:25:00|72.23|69.63|72.28|69.68|72.28|69.68|72.23|69.63|0
1727382600000|2024-09-26 20:30:00|72.26|69.66|72.17|69.57|72.28|69.68|72.17|69.57|0
1727382900000|2024-09-26 20:35:00|72.14|69.54|72.17|69.57|72.23|69.63|72.14|69.54|0
1727383200000|2024-09-26 20:40:00|72.2|69.6|72.25|69.65|72.31|69.71|72.2|69.6|0
1727383500000|2024-09-26 20:45:00|72.28|69.68|72.28|69.68|72.31|69.71|72.25|69.65|0
1727383800000|2024-09-26 20:50:00|72.31|69.71|72.31|69.71|72.34|69.74|72.28|69.68|0
1727384100000|2024-09-26 20:55:00|72.28|69.68|72.29|69.69|72.32|69.72|72.22|69.62|0
1727384400000|2024-09-26 21:00:00|72.3|69.7|72.31|69.71|72.31|69.71|72.3|69.7|0
1727384700000|2024-09-26 21:05:00|72.32|69.72|72.32|69.72|72.32|69.72|72.32|69.72|0
1727385300000|2024-09-26 21:15:00|72.3|69.7|72.28|69.68|72.3|69.7|72.28|69.68|0
1727385600000|2024-09-26 21:20:00|72.3|69.7|72.27|69.67|72.3|69.7|72.24|69.64|0
1727385900000|2024-09-26 21:25:00|72.25|69.65|72.27|69.67|72.28|69.68|72.23|69.63|0
1727386200000|2024-09-26 21:30:00|72.26|69.66|72.31|69.71|72.31|69.71|72.26|69.66|0
1727386500000|2024-09-26 21:35:00|72.28|69.68|72.29|69.69|72.29|69.69|72.26|69.66|0
1727386800000|2024-09-26 21:40:00|72.3|69.7|72.3|69.7|72.3|69.7|72.29|69.69|0
1727387100000|2024-09-26 21:45:00|72.31|69.71|72.29|69.69|72.31|69.71|72.29|69.69|0
1727387400000|2024-09-26 21:50:00|72.3|69.7|72.3|69.7|72.31|69.71|72.29|69.69|0
1727387700000|2024-09-26 21:55:00|72.28|69.68|72.3|69.7|72.3|69.7|72.22|69.62|0
1727388000000|2024-09-26 22:00:00|72.25|69.65|72.13|69.53|72.25|69.65|72.09|69.49|0
1727388300000|2024-09-26 22:05:00|72.12|69.52|71.86|69.26|72.14|69.54|71.72|69.12|0
1727388600000|2024-09-26 22:10:00|71.83|69.23|71.63|69.03|71.83|69.23|71.61|69.01|0
1727388900000|2024-09-26 22:15:00|71.61|69.01|71.38|68.78|71.63|69.03|71.35|68.75|0
1727389200000|2024-09-26 22:20:00|71.35|68.75|71.55|68.95|71.57|68.97|71.35|68.75|0
1727389500000|2024-09-26 22:25:00|71.56|68.96|71.59|68.99|71.6|69|71.49|68.89|0
1727389800000|2024-09-26 22:30:00|71.57|68.97|71.66|69.06|71.71|69.11|71.57|68.97|0
1727390100000|2024-09-26 22:35:00|71.67|69.07|71.68|69.08|71.68|69.08|71.5|68.9|0
1727390400000|2024-09-26 22:40:00|71.7|69.1|71.56|68.96|71.71|69.11|71.51|68.91|0
1727390700000|2024-09-26 22:45:00|71.54|68.94|71.57|68.97|71.57|68.97|71.46|68.86|0
1727391000000|2024-09-26 22:50:00|71.6|69|71.64|69.04|71.65|69.05|71.59|68.99|0
1727391300000|2024-09-26 22:55:00|71.66|69.06|71.71|69.11|71.76|69.16|71.62|69.02|0
1727391600000|2024-09-26 23:00:00|71.73|69.13|71.99|69.39|71.99|69.39|71.73|69.13|0
1727391900000|2024-09-26 23:05:00|71.93|69.33|71.7|69.1|71.96|69.36|71.67|69.07|0
1727392200000|2024-09-26 23:10:00|71.67|69.07|71.67|69.07|71.73|69.13|71.65|69.05|0
1727392500000|2024-09-26 23:15:00|71.7|69.1|71.7|69.1|71.76|69.16|71.67|69.07|0
1727392800000|2024-09-26 23:20:00|71.71|69.11|71.83|69.23|71.84|69.24|71.7|69.1|0
1727393100000|2024-09-26 23:25:00|71.84|69.24|71.89|69.29|71.92|69.32|71.84|69.24|0
1727393400000|2024-09-26 23:30:00|71.91|69.31|71.89|69.29|71.95|69.35|71.89|69.29|0
1727393700000|2024-09-26 23:35:00|71.92|69.32|71.95|69.35|72.01|69.41|71.92|69.32|0
1727394000000|2024-09-26 23:40:00|71.98|69.38|72.03|69.43|72.15|69.55|71.98|69.38|0
1727394300000|2024-09-26 23:45:00|72.06|69.46|72.28|69.68|72.34|69.74|72.06|69.46|0
1727394600000|2024-09-26 23:50:00|72.26|69.66|72.25|69.65|72.34|69.74|72.2|69.6|0
1727394900000|2024-09-26 23:55:00|72.24|69.64|72.08|69.48|72.24|69.64|72.08|69.48|0
1727395200000|2024-09-27 00:00:00|72.11|69.51|72.41|69.81|72.76|70.16|72.11|69.51|0
1727395500000|2024-09-27 00:05:00|72.34|69.74|72.42|69.82|72.56|69.96|72.34|69.74|0
1727395800000|2024-09-27 00:10:00|72.45|69.85|73.1|70.5|73.14|70.54|72.36|69.76|0
1727396100000|2024-09-27 00:15:00|73.01|70.41|72.39|69.79|73.01|70.41|71.82|69.22|0
1727396400000|2024-09-27 00:20:00|72.42|69.82|72.41|69.81|72.53|69.93|72.36|69.76|0
1727396700000|2024-09-27 00:25:00|72.44|69.84|72.3|69.7|72.47|69.87|72.24|69.64|0
1727397000000|2024-09-27 00:30:00|72.2|69.8|72.17|69.77|72.26|69.86|72.14|69.74|0
1727397300000|2024-09-27 00:35:00|72.2|69.8|72.45|70.05|72.65|70.25|72.14|69.74|0
1727397600000|2024-09-27 00:40:00|72.42|70.02|72.37|69.97|72.48|70.08|72.28|69.88|0
1727397900000|2024-09-27 00:45:00|72.34|69.94|72.31|69.91|72.34|69.94|72.25|69.85|0
1727398200000|2024-09-27 00:50:00|72.34|69.94|72.42|70.02|72.45|70.05|72.31|69.91|0
1727398500000|2024-09-27 00:55:00|72.39|69.99|72.28|69.88|72.46|70.06|72.28|69.88|0
1727398800000|2024-09-27 01:00:00|72.36|69.96|72.28|69.88|72.45|70.05|72.19|69.79|0
1727399100000|2024-09-27 01:05:00|72.25|69.85|72.3|69.9|72.33|69.93|72.25|69.85|0
1727399400000|2024-09-27 01:10:00|72.29|69.89|72.33|69.93|72.39|69.99|72.27|69.87|0
1727399700000|2024-09-27 01:15:00|72.36|69.96|72.38|69.98|72.44|70.04|72.33|69.93|0
1727400000000|2024-09-27 01:20:00|72.41|70.01|72.47|70.07|72.5|70.1|72.38|69.98|0
1727400300000|2024-09-27 01:25:00|72.5|70.1|72.44|70.04|72.64|70.24|72.41|70.01|0
1727400600000|2024-09-27 01:30:00|72.47|70.07|72.69|70.29|72.69|70.29|72.38|69.98|0
1727400900000|2024-09-27 01:35:00|72.72|70.32|72.83|70.43|72.86|70.46|72.72|70.32|0
1727401200000|2024-09-27 01:40:00|72.86|70.46|73.12|70.72|73.12|70.72|72.83|70.43|0
1727401500000|2024-09-27 01:45:00|73.09|70.69|72.95|70.55|73.12|70.72|72.83|70.43|0
1727401800000|2024-09-27 01:50:00|72.97|70.57|72.86|70.46|73.03|70.63|72.86|70.46|0
1727402100000|2024-09-27 01:55:00|72.89|70.49|73.06|70.66|73.06|70.66|72.8|70.4|0
1727402400000|2024-09-27 02:00:00|73.04|70.64|73.14|70.74|73.2|70.8|72.97|70.57|0
1727402700000|2024-09-27 02:05:00|73.17|70.77|73.03|70.63|73.17|70.77|72.94|70.54|0
1727403000000|2024-09-27 02:10:00|73.04|70.64|72.97|70.57|73.08|70.68|72.97|70.57|0
1727403300000|2024-09-27 02:15:00|72.94|70.54|72.88|70.48|73.02|70.62|72.8|70.4|0
1727403600000|2024-09-27 02:20:00|72.85|70.45|72.91|70.51|72.94|70.54|72.79|70.39|0
1727403900000|2024-09-27 02:25:00|72.88|70.48|73.08|70.68|73.16|70.76|72.88|70.48|0
1727404200000|2024-09-27 02:30:00|73.11|70.71|73.05|70.65|73.11|70.71|72.93|70.53|0
1727404500000|2024-09-27 02:35:00|73.02|70.62|72.96|70.56|73.05|70.65|72.93|70.53|0
1727404800000|2024-09-27 02:40:00|72.99|70.59|72.99|70.59|73.07|70.67|72.87|70.47|0
1727405100000|2024-09-27 02:45:00|73.02|70.62|72.9|70.5|73.02|70.62|72.9|70.5|0
1727405400000|2024-09-27 02:50:00|72.89|70.49|72.98|70.58|72.99|70.59|72.84|70.44|0
1727405700000|2024-09-27 02:55:00|72.97|70.57|72.95|70.55|73.01|70.61|72.95|70.55|0
1727406000000|2024-09-27 03:00:00|72.93|70.53|72.98|70.58|73.01|70.61|72.9|70.5|0
1727406300000|2024-09-27 03:05:00|72.97|70.57|73.04|70.64|73.12|70.72|72.95|70.55|0
1727406600000|2024-09-27 03:10:00|73.07|70.67|73.12|70.72|73.15|70.75|73.04|70.64|0
1727406900000|2024-09-27 03:15:00|73.09|70.69|72.95|70.55|73.12|70.72|72.92|70.52|0
1727407200000|2024-09-27 03:20:00|72.92|70.52|72.8|70.4|73.01|70.61|72.72|70.32|0
1727407500000|2024-09-27 03:25:00|72.79|70.39|72.75|70.35|72.86|70.46|72.72|70.32|0
1727407800000|2024-09-27 03:30:00|72.72|70.32|72.63|70.23|72.75|70.35|72.57|70.17|0
1727408100000|2024-09-27 03:35:00|72.66|70.26|72.6|70.2|72.66|70.26|72.57|70.17|0
1727408400000|2024-09-27 03:40:00|72.63|70.23|72.63|70.23|72.63|70.23|72.54|70.14|0
1727408700000|2024-09-27 03:45:00|72.66|70.26|72.71|70.31|72.74|70.34|72.6|70.2|0
1727409000000|2024-09-27 03:50:00|72.68|70.28|72.57|70.17|72.68|70.28|72.54|70.14|0
1727409300000|2024-09-27 03:55:00|72.55|70.15|72.51|70.11|72.57|70.17|72.45|70.05|0
1727409600000|2024-09-27 04:00:00|72.54|70.14|72.45|70.05|72.54|70.14|72.37|69.97|0
1727409900000|2024-09-27 04:05:00|72.42|70.02|72.28|69.88|72.42|70.02|72.22|69.82|0
1727410200000|2024-09-27 04:10:00|72.25|69.85|72.33|69.93|72.36|69.96|72.25|69.85|0
1727410500000|2024-09-27 04:15:00|72.32|69.92|72.3|69.9|72.33|69.93|72.28|69.88|0
1727410800000|2024-09-27 04:20:00|72.28|69.88|72.33|69.93|72.39|69.99|72.28|69.88|0
1727411100000|2024-09-27 04:25:00|72.36|69.96|72.3|69.9|72.44|70.04|72.3|69.9|0
1727411400000|2024-09-27 04:30:00|72.27|69.87|72.27|69.87|72.32|69.92|72.24|69.84|0
1727411700000|2024-09-27 04:35:00|72.24|69.84|72.24|69.84|72.3|69.9|72.21|69.81|0
1727412000000|2024-09-27 04:40:00|72.23|69.83|72.07|69.67|72.24|69.84|72.04|69.64|0
1727412300000|2024-09-27 04:45:00|72.04|69.64|72.13|69.73|72.15|69.75|71.93|69.53|0
1727412600000|2024-09-27 04:50:00|72.11|69.71|71.87|69.47|72.13|69.73|71.87|69.47|0
1727412900000|2024-09-27 04:55:00|71.95|69.55|71.92|69.52|71.95|69.55|71.88|69.48|0
1727413200000|2024-09-27 05:00:00|71.9|69.5|71.94|69.54|71.98|69.58|71.84|69.44|0
1727413500000|2024-09-27 05:05:00|71.92|69.52|71.84|69.44|71.92|69.52|71.75|69.35|0
1727413800000|2024-09-27 05:10:00|71.85|69.45|71.88|69.48|71.98|69.58|71.74|69.34|0
1727414100000|2024-09-27 05:15:00|71.86|69.46|71.86|69.46|71.98|69.58|71.81|69.41|0
1727414400000|2024-09-27 05:20:00|71.89|69.49|71.86|69.46|71.95|69.55|71.83|69.43|0
1727414700000|2024-09-27 05:25:00|71.83|69.43|72.37|69.97|72.46|70.06|71.83|69.43|0
1727415000000|2024-09-27 05:30:00|72.4|70|72.82|70.42|72.82|70.42|72.4|70|0
1727415300000|2024-09-27 05:35:00|72.85|70.45|72.57|70.17|72.88|70.48|72.4|70|0
1727415600000|2024-09-27 05:40:00|72.59|70.19|72.62|70.22|72.62|70.22|72.45|70.05|0
1727415900000|2024-09-27 05:45:00|72.56|70.16|72.53|70.13|72.65|70.25|72.53|70.13|0
1727416200000|2024-09-27 05:50:00|72.56|70.16|72.56|70.16|72.71|70.31|72.42|70.02|0
1727416500000|2024-09-27 05:55:00|72.53|70.13|72.19|69.79|72.56|70.16|72.11|69.71|0
1727416800000|2024-09-27 06:00:00|72.22|69.82|71.91|69.51|72.28|69.88|71.88|69.48|0
1727417100000|2024-09-27 06:05:00|71.93|69.53|72.1|69.7|72.19|69.79|71.93|69.53|0
1727417400000|2024-09-27 06:10:00|72.13|69.73|72.36|69.96|72.44|70.04|72.13|69.73|0
1727417700000|2024-09-27 06:15:00|72.33|69.93|72.27|69.87|72.47|70.07|72.19|69.79|0
1727418000000|2024-09-27 06:20:00|72.3|69.9|72.7|70.3|73.04|70.64|72.24|69.84|0
1727418300000|2024-09-27 06:25:00|72.78|70.38|73.07|70.67|73.1|70.7|72.72|70.32|0
1727418600000|2024-09-27 06:30:00|73.05|70.65|72.98|70.58|73.12|70.72|72.92|70.52|0
1727418900000|2024-09-27 06:35:00|73.01|70.61|73.11|70.71|73.12|70.72|72.98|70.58|0
1727419200000|2024-09-27 06:40:00|73.12|70.72|73.09|70.69|73.12|70.72|73.03|70.63|0
1727419500000|2024-09-27 06:45:00|72.99|70.59|73.2|70.8|73.2|70.8|72.98|70.58|0
1727419800000|2024-09-27 06:50:00|73.18|70.78|73.06|70.66|73.26|70.86|73.06|70.66|0
1727420100000|2024-09-27 06:55:00|73.09|70.69|73.14|70.74|73.2|70.8|73.09|70.69|0
1727420400000|2024-09-27 07:00:00|73.12|70.72|72.73|70.33|73.12|70.72|72.63|70.23|0
1727420700000|2024-09-27 07:05:00|72.74|70.34|72.91|70.51|72.97|70.57|72.43|70.03|0
1727421000000|2024-09-27 07:10:00|72.88|70.48|72.85|70.45|73|70.6|72.74|70.34|0
1727421300000|2024-09-27 07:15:00|72.88|70.48|72.88|70.48|72.94|70.54|72.74|70.34|0
1727421600000|2024-09-27 07:20:00|72.85|70.45|73.08|70.68|73.22|70.82|72.84|70.44|0
1727421900000|2024-09-27 07:25:00|73.07|70.67|73.11|70.71|73.14|70.74|72.78|70.38|0
1727422200000|2024-09-27 07:30:00|73.21|70.81|73.31|70.91|73.31|70.91|72.99|70.59|0
1727422500000|2024-09-27 07:35:00|73.25|70.85|73.51|71.11|73.65|71.25|73.05|70.65|0
1727422800000|2024-09-27 07:40:00|73.54|71.14|73.45|71.05|73.56|71.16|73.16|70.76|0
1727423100000|2024-09-27 07:45:00|73.48|71.08|73.56|71.16|73.68|71.28|73.45|71.05|0
1727423400000|2024-09-27 07:50:00|73.59|71.19|73.56|71.16|73.62|71.22|73.42|71.02|0
1727423700000|2024-09-27 07:55:00|73.53|71.13|73.7|71.3|73.73|71.33|73.44|71.04|0
1727424000000|2024-09-27 08:00:00|73.73|71.33|73.5|71.1|73.73|71.33|73.3|70.9|0
1727424300000|2024-09-27 08:05:00|73.53|71.13|73.41|71.01|73.59|71.19|73.28|70.88|0
1727424600000|2024-09-27 08:10:00|73.43|71.03|73.27|70.87|73.43|71.03|73.21|70.81|0
1727424900000|2024-09-27 08:15:00|73.28|70.88|73.25|70.85|73.31|70.91|73.18|70.78|0
1727425200000|2024-09-27 08:20:00|73.24|70.84|72.66|70.26|73.24|70.84|72.6|70.2|0
1727425500000|2024-09-27 08:25:00|72.69|70.29|72.69|70.29|72.86|70.46|72.6|70.2|0
1727425800000|2024-09-27 08:30:00|72.75|70.35|72.49|70.09|72.75|70.35|72.43|70.03|0
1727426100000|2024-09-27 08:35:00|72.46|70.06|72.63|70.23|72.72|70.32|72.46|70.06|0
1727426400000|2024-09-27 08:40:00|72.6|70.2|73|70.6|73.06|70.66|72.57|70.17|0
1727426700000|2024-09-27 08:45:00|72.94|70.54|73.03|70.63|73.11|70.71|72.88|70.48|0
1727427000000|2024-09-27 08:50:00|73|70.6|72.88|70.48|73.03|70.63|72.85|70.45|0
1727427300000|2024-09-27 08:55:00|72.9|70.5|72.9|70.5|73.05|70.65|72.9|70.5|0
1727427600000|2024-09-27 09:00:00|72.92|70.52|72.82|70.42|72.92|70.52|72.65|70.25|0
1727427900000|2024-09-27 09:05:00|72.91|70.51|72.73|70.33|72.99|70.59|72.68|70.28|0
1727428200000|2024-09-27 09:10:00|72.71|70.31|72.68|70.28|72.82|70.42|72.59|70.19|0
1727428500000|2024-09-27 09:15:00|72.65|70.25|72.32|69.92|72.68|70.28|72.28|69.88|0
1727428800000|2024-09-27 09:20:00|72.3|69.9|72.73|70.33|72.73|70.33|72.3|69.9|0
1727429100000|2024-09-27 09:25:00|72.76|70.36|72.87|70.47|72.9|70.5|72.64|70.24|0
1727429400000|2024-09-27 09:30:00|72.84|70.44|72.78|70.38|73.16|70.76|72.78|70.38|0
1727429700000|2024-09-27 09:35:00|72.81|70.41|72.81|70.41|72.93|70.53|72.7|70.3|0
1727430000000|2024-09-27 09:40:00|72.91|70.51|72.72|70.32|72.95|70.55|72.7|70.3|0
1727430300000|2024-09-27 09:45:00|72.75|70.35|72.52|70.12|72.81|70.41|72.49|70.09|0
1727430600000|2024-09-27 09:50:00|72.55|70.15|72.55|70.15|72.72|70.32|72.49|70.09|0
1727430900000|2024-09-27 09:55:00|72.52|70.12|72.63|70.23|72.66|70.26|72.46|70.06|0
1727431200000|2024-09-27 10:00:00|72.61|70.21|72.56|70.16|72.76|70.36|72.49|70.09|0
1727431500000|2024-09-27 10:05:00|72.55|70.15|72.32|69.92|72.6|70.2|72.32|69.92|0
1727431800000|2024-09-27 10:10:00|72.35|69.95|72.52|70.12|72.57|70.17|72.23|69.83|0
1727432100000|2024-09-27 10:15:00|72.49|70.09|72.69|70.29|72.69|70.29|72.46|70.06|0
1727432400000|2024-09-27 10:20:00|72.66|70.26|72.63|70.23|72.74|70.34|72.59|70.19|0
1727432700000|2024-09-27 10:25:00|72.61|70.21|72.74|70.34|72.8|70.4|72.6|70.2|0
1727433000000|2024-09-27 10:30:00|72.71|70.31|72.78|70.38|72.83|70.43|72.7|70.3|0
1727433300000|2024-09-27 10:35:00|72.8|70.4|72.79|70.39|72.82|70.42|72.71|70.31|0
1727433600000|2024-09-27 10:40:00|72.82|70.42|72.85|70.45|72.97|70.57|72.79|70.39|0
1727433900000|2024-09-27 10:45:00|72.88|70.48|72.73|70.33|72.88|70.48|72.71|70.31|0
1727434200000|2024-09-27 10:50:00|72.78|70.38|72.88|70.48|72.9|70.5|72.68|70.28|0
1727434500000|2024-09-27 10:55:00|72.89|70.49|72.96|70.56|72.96|70.56|72.87|70.47|0
1727434800000|2024-09-27 11:00:00|72.9|70.5|72.73|70.33|72.93|70.53|72.67|70.27|0
1727435100000|2024-09-27 11:05:00|72.76|70.36|72.73|70.33|72.82|70.42|72.73|70.33|0
1727435400000|2024-09-27 11:10:00|72.67|70.27|72.87|70.47|72.96|70.56|72.64|70.24|0
1727435700000|2024-09-27 11:15:00|72.84|70.44|72.67|70.27|72.87|70.47|72.6|70.2|0
1727436000000|2024-09-27 11:20:00|72.68|70.28|72.75|70.35|72.75|70.35|72.53|70.13|0
1727436300000|2024-09-27 11:25:00|72.78|70.38|72.61|70.21|72.78|70.38|72.61|70.21|0
1727436600000|2024-09-27 11:30:00|72.52|70.12|72.38|69.98|72.52|70.12|72.35|69.95|0
1727436900000|2024-09-27 11:35:00|72.41|70.01|72.55|70.15|72.55|70.15|72.41|70.01|0
1727437200000|2024-09-27 11:40:00|72.54|70.14|72.42|70.02|72.61|70.21|72.4|70|0
1727437500000|2024-09-27 11:45:00|72.4|70|72.23|69.83|72.4|70|72.23|69.83|0
1727437800000|2024-09-27 11:50:00|72.26|69.86|72.23|69.83|72.4|70|72.23|69.83|0
1727438100000|2024-09-27 11:55:00|72.2|69.8|72.1|69.7|72.2|69.8|72.06|69.66|0
1727438400000|2024-09-27 12:00:00|72.09|69.69|71.89|69.49|72.17|69.77|71.86|69.46|0
1727438700000|2024-09-27 12:05:00|71.92|69.52|71.77|69.37|71.92|69.52|71.72|69.32|0
1727439000000|2024-09-27 12:10:00|71.79|69.39|71.8|69.4|71.92|69.52|71.77|69.37|0
1727439300000|2024-09-27 12:15:00|71.79|69.39|71.8|69.4|71.89|69.49|71.74|69.34|0
1727439600000|2024-09-27 12:20:00|71.79|69.39|71.83|69.43|71.86|69.46|71.74|69.34|0
1727439900000|2024-09-27 12:25:00|71.8|69.4|71.81|69.41|71.83|69.43|71.66|69.26|0
1727440200000|2024-09-27 12:30:00|71.8|69.4|71.49|69.09|71.87|69.47|71.11|68.71|0
1727440500000|2024-09-27 12:35:00|71.4|69|70.91|68.51|71.49|69.09|70.9|68.5|0
1727440800000|2024-09-27 12:40:00|70.92|68.52|71.03|68.63|71.12|68.72|70.84|68.44|0
1727441100000|2024-09-27 12:45:00|71.01|68.61|70.86|68.46|71.01|68.61|70.67|68.27|0
1727441400000|2024-09-27 12:50:00|70.84|68.44|71.48|69.08|71.52|69.12|70.81|68.41|0
1727441700000|2024-09-27 12:55:00|71.42|69.02|71.1|68.7|71.51|69.11|71.07|68.67|0
1727442000000|2024-09-27 13:00:00|71.14|68.74|71.14|68.74|71.39|68.99|71.08|68.68|0
1727442300000|2024-09-27 13:05:00|71.17|68.77|70.99|68.59|71.17|68.77|70.97|68.57|0
1727442600000|2024-09-27 13:10:00|71|68.6|71.05|68.65|71.17|68.77|70.94|68.54|0
1727442900000|2024-09-27 13:15:00|71.08|68.68|71.3|68.9|71.39|68.99|70.97|68.57|0
1727443200000|2024-09-27 13:20:00|71.28|68.88|71.39|68.99|71.39|68.99|71.14|68.74|0
1727443500000|2024-09-27 13:25:00|71.41|69.01|71.18|68.78|71.44|69.04|71.18|68.78|0
1727443800000|2024-09-27 13:30:00|71.25|68.85|71.16|68.76|71.5|69.1|71.05|68.65|0
1727444100000|2024-09-27 13:35:00|71.19|68.79|71.64|69.24|71.64|69.24|71.13|68.73|0
1727444400000|2024-09-27 13:40:00|71.61|69.21|71.61|69.21|71.8|69.4|71.35|68.95|0
1727444700000|2024-09-27 13:45:00|71.72|69.32|71.63|69.23|71.76|69.36|71.49|69.09|0
1727445000000|2024-09-27 13:50:00|71.66|69.26|71.69|69.29|71.86|69.46|71.55|69.15|0
1727445300000|2024-09-27 13:55:00|71.72|69.32|71.6|69.2|71.83|69.43|71.52|69.12|0
1727445600000|2024-09-27 14:00:00|71.59|69.19|71.49|69.09|71.94|69.54|71.1|68.7|0
1727445900000|2024-09-27 14:05:00|71.55|69.15|71.54|69.14|71.77|69.37|71.29|68.89|0
1727446200000|2024-09-27 14:10:00|71.57|69.17|71.37|68.97|71.99|69.59|71.35|68.95|0
1727446500000|2024-09-27 14:15:00|71.43|69.03|71.63|69.23|71.65|69.25|71.35|68.95|0
1727446800000|2024-09-27 14:20:00|71.68|69.28|71.01|68.61|71.68|69.28|70.98|68.58|0
1727447100000|2024-09-27 14:25:00|70.92|68.52|70.84|68.44|70.95|68.55|70.42|68.02|0
1727447400000|2024-09-27 14:30:00|70.89|68.49|71.99|69.59|72.25|69.85|70.81|68.41|0
1727447700000|2024-09-27 14:35:00|72.02|69.62|71.49|69.09|72.11|69.71|71.35|68.95|0
1727448000000|2024-09-27 14:40:00|71.52|69.12|71.74|69.34|71.85|69.45|71.38|68.98|0
1727448300000|2024-09-27 14:45:00|71.79|69.39|71.76|69.36|71.88|69.48|71.37|68.97|0
1727448600000|2024-09-27 14:50:00|71.79|69.39|71.51|69.11|71.85|69.45|71.51|69.11|0
1727448900000|2024-09-27 14:55:00|71.54|69.14|71.59|69.19|71.71|69.31|71.43|69.03|0
1727449200000|2024-09-27 15:00:00|71.65|69.25|71.76|69.36|71.82|69.42|71.59|69.19|0
1727449500000|2024-09-27 15:05:00|71.73|69.33|71.96|69.56|72.07|69.67|71.62|69.22|0
1727449800000|2024-09-27 15:10:00|71.98|69.58|72.12|69.72|72.24|69.84|71.84|69.44|0
1727450100000|2024-09-27 15:15:00|72.15|69.75|72.43|70.03|72.49|70.09|72.1|69.7|0
1727450400000|2024-09-27 15:20:00|72.38|69.98|72.38|69.98|72.55|70.15|72.12|69.72|0
1727450700000|2024-09-27 15:25:00|72.4|70|72.15|69.75|72.49|70.09|72.01|69.61|0
1727451000000|2024-09-27 15:30:00|72.12|69.72|72.46|70.06|72.54|70.14|72.06|69.66|0
1727451300000|2024-09-27 15:35:00|72.49|70.09|72.49|70.09|72.63|70.23|72.29|69.89|0
1727451600000|2024-09-27 15:40:00|72.52|70.12|72.2|69.8|72.69|70.29|72.2|69.8|0
1727451900000|2024-09-27 15:45:00|72.18|69.78|72.66|70.26|72.66|70.26|72.18|69.78|0
1727452200000|2024-09-27 15:50:00|72.63|70.23|72.77|70.37|73.05|70.65|72.63|70.23|0
1727452500000|2024-09-27 15:55:00|72.71|70.31|73.08|70.68|73.11|70.71|72.68|70.28|0
1727452800000|2024-09-27 16:00:00|73.02|70.62|73.14|70.74|73.22|70.82|72.99|70.59|0
1727453100000|2024-09-27 16:05:00|73.16|70.76|73.39|70.99|73.39|70.99|72.85|70.45|0
1727453400000|2024-09-27 16:10:00|73.42|71.02|73.65|71.25|73.74|71.34|73.36|70.96|0
1727453700000|2024-09-27 16:15:00|73.68|71.28|73.5|71.1|73.71|71.31|73.1|70.7|0
1727454000000|2024-09-27 16:20:00|73.48|71.08|73.56|71.16|73.68|71.28|73.36|70.96|0
1727454300000|2024-09-27 16:25:00|73.53|71.13|73.33|70.93|73.7|71.3|73.13|70.73|0
1727454600000|2024-09-27 16:30:00|73.39|70.99|73.39|70.99|73.5|71.1|73.13|70.73|0
1727454900000|2024-09-27 16:35:00|73.41|71.01|73.27|70.87|73.41|71.01|73.04|70.64|0
1727455200000|2024-09-27 16:40:00|73.3|70.9|73.04|70.64|73.41|71.01|72.47|70.07|0
1727455500000|2024-09-27 16:45:00|73.06|70.66|73.94|71.54|73.94|71.54|73.06|70.66|0
1727455800000|2024-09-27 16:50:00|73.91|71.51|73.97|71.57|74|71.6|73.83|71.43|0
1727456100000|2024-09-27 16:55:00|73.94|71.54|73.79|71.39|73.97|71.57|73.75|71.35|0
1727456400000|2024-09-27 17:00:00|73.77|71.37|73.3|70.9|73.77|71.37|73.22|70.82|0
1727456700000|2024-09-27 17:05:00|73.33|70.93|74.14|71.74|74.22|71.82|73.3|70.9|0
1727457000000|2024-09-27 17:10:00|74.17|71.77|74.02|71.62|74.19|71.79|73.91|71.51|0
1727457300000|2024-09-27 17:15:00|74.08|71.68|74.33|71.93|74.36|71.96|73.79|71.39|0
1727457600000|2024-09-27 17:20:00|74.3|71.9|74.13|71.73|74.39|71.99|74.09|71.69|0
1727457900000|2024-09-27 17:25:00|74.22|71.82|74.36|71.96|74.39|71.99|74.21|71.81|0
1727458200000|2024-09-27 17:30:00|74.39|71.99|74.36|71.96|74.5|72.1|74.27|71.87|0
1727458500000|2024-09-27 17:35:00|74.39|71.99|74.65|72.25|74.65|72.25|74.33|71.93|0
1727458800000|2024-09-27 17:40:00|74.62|72.22|74.18|71.78|74.62|72.22|74.15|71.75|0
1727459100000|2024-09-27 17:45:00|74.15|71.75|74.09|71.69|74.3|71.9|73.95|71.55|0
1727459400000|2024-09-27 17:50:00|74.12|71.72|73.77|71.37|74.12|71.72|73.69|71.29|0
1727459700000|2024-09-27 17:55:00|73.8|71.4|73.6|71.2|73.92|71.52|73.57|71.17|0
1727460000000|2024-09-27 18:00:00|73.63|71.23|73.94|71.54|73.94|71.54|73.37|70.97|0
1727460300000|2024-09-27 18:05:00|73.92|71.52|74.03|71.63|74.17|71.77|73.89|71.49|0
1727460600000|2024-09-27 18:10:00|74.09|71.69|74.09|71.69|74.14|71.74|73.97|71.57|0
1727460900000|2024-09-27 18:15:00|74.06|71.66|74.26|71.86|74.29|71.89|73.88|71.48|0
1727461200000|2024-09-27 18:20:00|74.2|71.8|74.2|71.8|74.2|71.8|74|71.6|0
1727461500000|2024-09-27 18:25:00|74.17|71.77|75.27|72.87|75.27|72.87|74.14|71.74|0
1727461800000|2024-09-27 18:30:00|75.25|72.85|76.41|74.01|76.44|74.04|74.7|72.3|0
1727462100000|2024-09-27 18:35:00|76.38|73.98|76.56|74.16|76.97|74.57|76.35|73.95|0
1727462400000|2024-09-27 18:40:00|76.5|74.1|76.02|73.62|76.67|74.27|75.97|73.57|0
1727462700000|2024-09-27 18:45:00|76.05|73.65|75.41|73.01|76.05|73.65|75.32|72.92|0
1727463000000|2024-09-27 18:50:00|75.44|73.04|75.55|73.15|75.99|73.59|75.22|72.82|0
1727463300000|2024-09-27 18:55:00|75.58|73.18|75.02|72.62|75.58|73.18|74.83|72.43|0
1727463600000|2024-09-27 19:00:00|75.08|72.68|75.02|72.62|75.25|72.85|74.99|72.59|0
1727463900000|2024-09-27 19:05:00|75.05|72.65|75.25|72.85|75.34|72.94|74.93|72.53|0
1727464200000|2024-09-27 19:10:00|75.28|72.88|75.57|73.17|75.63|73.23|75.19|72.79|0
1727464500000|2024-09-27 19:15:00|75.63|73.23|75.42|73.02|75.63|73.23|75.22|72.82|0
1727464800000|2024-09-27 19:20:00|75.4|73|75.72|73.32|75.8|73.4|75.34|72.94|0
1727465100000|2024-09-27 19:25:00|75.74|73.34|75.85|73.45|76.23|73.83|75.69|73.29|0
1727465400000|2024-09-27 19:30:00|75.82|73.42|75.93|73.53|76.16|73.76|75.79|73.39|0
1727465700000|2024-09-27 19:35:00|75.96|73.56|76.22|73.82|76.22|73.82|75.9|73.5|0
1727466000000|2024-09-27 19:40:00|76.25|73.85|76.82|74.42|76.88|74.48|76.25|73.85|0
1727466300000|2024-09-27 19:45:00|76.79|74.39|77.04|74.64|77.04|74.64|76.7|74.3|0
1727466600000|2024-09-27 19:50:00|77.02|74.62|77|74.6|77.21|74.81|76.37|73.97|0
1727466900000|2024-09-27 19:55:00|77.02|74.62|77.59|75.19|77.62|75.22|76.8|74.4|0
1727467200000|2024-09-27 20:00:00|77.5|75.1|77.71|75.31|77.89|75.49|77.5|75.1|0
1727467500000|2024-09-27 20:05:00|77.68|75.28|77.8|75.4|77.83|75.43|77.62|75.22|0
1727467800000|2024-09-27 20:10:00|77.77|75.37|77.71|75.31|77.83|75.43|77.71|75.31|0
1727655300000|2024-09-30 00:15:00|75.93|73.33|75.78|73.18|76.11|73.51|75.67|73.07|0
1727655600000|2024-09-30 00:20:00|75.81|73.21|76.02|73.42|76.07|73.47|75.78|73.18|0
1727655900000|2024-09-30 00:25:00|76.05|73.45|76.19|73.59|76.22|73.62|76.02|73.42|0
1727656200000|2024-09-30 00:30:00|76.09|73.69|76|73.6|76.09|73.69|75.88|73.48|0
1727656500000|2024-09-30 00:35:00|75.97|73.57|75.97|73.57|76.06|73.66|75.91|73.51|0
1727656800000|2024-09-30 00:40:00|75.94|73.54|75.94|73.54|75.97|73.57|75.85|73.45|0
1727657100000|2024-09-30 00:45:00|75.91|73.51|75.94|73.54|76.03|73.63|75.88|73.48|0
1727657400000|2024-09-30 00:50:00|75.97|73.57|76.11|73.71|76.11|73.71|75.88|73.48|0
1727657700000|2024-09-30 00:55:00|76.13|73.73|76.08|73.68|76.17|73.77|76.02|73.62|0
1727658000000|2024-09-30 01:00:00|76.11|73.71|76.37|73.97|76.49|74.09|76.11|73.71|0
1727658300000|2024-09-30 01:05:00|76.34|73.94|76.43|74.03|76.43|74.03|76.2|73.8|0
1727658600000|2024-09-30 01:10:00|76.4|74|76.75|74.35|76.87|74.47|76.37|73.97|0
1727658900000|2024-09-30 01:15:00|76.72|74.32|76.69|74.29|76.81|74.41|76.63|74.23|0
1727659200000|2024-09-30 01:20:00|76.72|74.32|76.63|74.23|76.75|74.35|76.52|74.12|0
1727659500000|2024-09-30 01:25:00|76.62|74.22|76.48|74.08|76.75|74.35|76.48|74.08|0
1727659800000|2024-09-30 01:30:00|76.51|74.11|76.36|73.96|76.51|74.11|76.35|73.95|0
1727660100000|2024-09-30 01:35:00|76.39|73.99|76.58|74.18|76.66|74.26|76.36|73.96|0
1727660400000|2024-09-30 01:40:00|76.57|74.17|76.8|74.4|76.86|74.46|76.48|74.08|0
1727660700000|2024-09-30 01:45:00|76.83|74.43|77.19|74.79|77.31|74.91|76.74|74.34|0
1727661000000|2024-09-30 01:50:00|77.2|74.8|77.04|74.64|77.34|74.94|77.04|74.64|0
1727661300000|2024-09-30 01:55:00|77.07|74.67|77.04|74.64|77.19|74.79|77.01|74.61|0
1727661600000|2024-09-30 02:00:00|77.09|74.69|77.12|74.72|77.21|74.81|77.04|74.64|0
1727661900000|2024-09-30 02:05:00|77.15|74.75|77.12|74.72|77.21|74.81|77.06|74.66|0
1727662200000|2024-09-30 02:10:00|77.15|74.75|77.39|74.99|77.54|75.14|77.12|74.72|0
1727662500000|2024-09-30 02:15:00|77.36|74.96|77.15|74.75|77.45|75.05|77.12|74.72|0
1727662800000|2024-09-30 02:20:00|77.18|74.78|77.27|74.87|77.3|74.9|77.15|74.75|0
1727663100000|2024-09-30 02:25:00|77.3|74.9|77.2|74.8|77.3|74.9|77.09|74.69|0
1727663400000|2024-09-30 02:30:00|77.23|74.83|77.29|74.89|77.5|75.1|77.2|74.8|0
1727663700000|2024-09-30 02:35:00|77.26|74.86|77.2|74.8|77.38|74.98|77.2|74.8|0
1727664000000|2024-09-30 02:40:00|77.17|74.77|77.05|74.65|77.17|74.77|76.99|74.59|0
1727664300000|2024-09-30 02:45:00|77.02|74.62|76.96|74.56|77.02|74.62|76.93|74.53|0
1727664600000|2024-09-30 02:50:00|76.93|74.53|76.92|74.52|76.99|74.59|76.84|74.44|0
1727664900000|2024-09-30 02:55:00|76.93|74.53|76.81|74.41|76.93|74.53|76.78|74.38|0
1727665200000|2024-09-30 03:00:00|76.78|74.38|76.72|74.32|76.81|74.41|76.63|74.23|0
1727665500000|2024-09-30 03:05:00|76.71|74.31|76.75|74.35|76.81|74.41|76.69|74.29|0
1727665800000|2024-09-30 03:10:00|76.78|74.38|76.69|74.29|76.81|74.41|76.69|74.29|0
1727666100000|2024-09-30 03:15:00|76.72|74.32|76.69|74.29|76.75|74.35|76.66|74.26|0
1727666400000|2024-09-30 03:20:00|76.75|74.35|76.66|74.26|76.77|74.37|76.66|74.26|0
1727666700000|2024-09-30 03:25:00|76.68|74.28|76.51|74.11|76.71|74.31|76.48|74.08|0
1727667000000|2024-09-30 03:30:00|76.48|74.08|76.48|74.08|76.59|74.19|76.42|74.02|0
1727667300000|2024-09-30 03:35:00|76.45|74.05|76.47|74.07|76.53|74.13|76.36|73.96|0
1727667600000|2024-09-30 03:40:00|76.44|74.04|76.5|74.1|76.53|74.13|76.41|74.01|0
1727667900000|2024-09-30 03:45:00|76.49|74.09|76.5|74.1|76.62|74.22|76.47|74.07|0
1727668200000|2024-09-30 03:50:00|76.49|74.09|76.53|74.13|76.56|74.16|76.47|74.07|0
1727668500000|2024-09-30 03:55:00|76.56|74.16|76.38|73.98|76.56|74.16|76.29|73.89|0
1727668800000|2024-09-30 04:00:00|76.35|73.95|76.32|73.92|76.38|73.98|76.26|73.86|0
1727669100000|2024-09-30 04:05:00|76.35|73.95|76.32|73.92|76.35|73.95|76.26|73.86|0
1727669400000|2024-09-30 04:10:00|76.35|73.95|76.43|74.03|76.46|74.06|76.32|73.92|0
1727669700000|2024-09-30 04:15:00|76.46|74.06|76.37|73.97|76.51|74.11|76.37|73.97|0
1727670000000|2024-09-30 04:20:00|76.4|74|76.43|74.03|76.49|74.09|76.4|74|0
1727670300000|2024-09-30 04:25:00|76.46|74.06|76.55|74.15|76.58|74.18|76.4|74|0
1727670600000|2024-09-30 04:30:00|76.58|74.18|76.63|74.23|76.75|74.35|76.52|74.12|0
1727670900000|2024-09-30 04:35:00|76.6|74.2|76.63|74.23|76.69|74.29|76.57|74.17|0
1727671200000|2024-09-30 04:40:00|76.6|74.2|76.6|74.2|76.66|74.26|76.57|74.17|0
1727671500000|2024-09-30 04:45:00|76.57|74.17|76.78|74.38|76.78|74.38|76.57|74.17|0
1727671800000|2024-09-30 04:50:00|76.75|74.35|76.66|74.26|76.78|74.38|76.66|74.26|0
1727672100000|2024-09-30 04:55:00|76.63|74.23|76.66|74.26|76.72|74.32|76.63|74.23|0
1727672400000|2024-09-30 05:00:00|76.69|74.29|76.8|74.4|76.83|74.43|76.69|74.29|0
1727672700000|2024-09-30 05:05:00|76.77|74.37|76.68|74.28|76.8|74.4|76.59|74.19|0
1727673000000|2024-09-30 05:10:00|76.67|74.27|76.89|74.49|76.89|74.49|76.65|74.25|0
1727673300000|2024-09-30 05:15:00|76.86|74.46|76.77|74.37|76.89|74.49|76.71|74.31|0
1727673600000|2024-09-30 05:20:00|76.8|74.4|76.68|74.28|76.89|74.49|76.68|74.28|0
1727673900000|2024-09-30 05:25:00|76.65|74.25|76.74|74.34|76.74|74.34|76.62|74.22|0
1727674200000|2024-09-30 05:30:00|76.71|74.31|76.79|74.39|76.79|74.39|76.59|74.19|0
1727674500000|2024-09-30 05:35:00|76.85|74.45|76.88|74.48|76.94|74.54|76.73|74.33|0
1727674800000|2024-09-30 05:40:00|76.9|74.5|76.88|74.48|77|74.6|76.82|74.42|0
1727675100000|2024-09-30 05:45:00|76.85|74.45|77.03|74.63|77.06|74.66|76.76|74.36|0
1727675400000|2024-09-30 05:50:00|77|74.6|77.19|74.79|77.2|74.8|77|74.6|0
1727675700000|2024-09-30 05:55:00|77.23|74.83|77.17|74.77|77.29|74.89|77.11|74.71|0
1727676000000|2024-09-30 06:00:00|77.14|74.74|77.07|74.67|77.32|74.92|76.99|74.59|0
1727676300000|2024-09-30 06:05:00|77.05|74.65|77.23|74.83|77.29|74.89|76.93|74.53|0
1727676600000|2024-09-30 06:10:00|77.2|74.8|77.37|74.97|77.47|75.07|77.2|74.8|0
1727676900000|2024-09-30 06:15:00|77.4|75|77.4|75|77.4|75|77.23|74.83|0
1727677200000|2024-09-30 06:20:00|77.37|74.97|77.63|75.23|77.7|75.3|77.37|74.97|0
1727677500000|2024-09-30 06:25:00|77.67|75.27|77.7|75.3|77.76|75.36|77.59|75.19|0
1727677800000|2024-09-30 06:30:00|77.71|75.31|77.58|75.18|77.79|75.39|77.55|75.15|0
1727678100000|2024-09-30 06:35:00|77.55|75.15|77.58|75.18|77.67|75.27|77.49|75.09|0
1727678400000|2024-09-30 06:40:00|77.59|75.19|77.46|75.06|77.61|75.21|77.4|75|0
1727678700000|2024-09-30 06:45:00|77.48|75.08|77.51|75.11|77.57|75.17|77.42|75.02|0
1727679000000|2024-09-30 06:50:00|77.5|75.1|77.21|74.81|77.5|75.1|77.1|74.7|0
1727679300000|2024-09-30 06:55:00|77.24|74.84|77.36|74.96|77.39|74.99|77.18|74.78|0
1727679600000|2024-09-30 07:00:00|77.33|74.93|77.21|74.81|77.51|75.11|77.21|74.81|0
1727679900000|2024-09-30 07:05:00|77.23|74.83|76.68|74.28|77.23|74.83|76.62|74.22|0
1727680200000|2024-09-30 07:10:00|76.65|74.25|76.53|74.13|76.68|74.28|76.44|74.04|0
1727680500000|2024-09-30 07:15:00|76.5|74.1|76.73|74.33|76.73|74.33|76.38|73.98|0
1727680800000|2024-09-30 07:20:00|76.75|74.35|76.76|74.36|77.03|74.63|76.72|74.32|0
1727681100000|2024-09-30 07:25:00|76.73|74.33|76.82|74.42|76.85|74.45|76.67|74.27|0
1727681400000|2024-09-30 07:30:00|76.79|74.39|76.64|74.24|76.85|74.45|76.49|74.09|0
1727681700000|2024-09-30 07:35:00|76.61|74.21|76.67|74.27|76.7|74.3|76.46|74.06|0
1727682000000|2024-09-30 07:40:00|76.64|74.24|76.4|74|76.64|74.24|76.31|73.91|0
1727682300000|2024-09-30 07:45:00|76.37|73.97|76.28|73.88|76.4|74|76.22|73.82|0
1727682600000|2024-09-30 07:50:00|76.31|73.91|76.4|74|76.58|74.18|76.28|73.88|0
1727682900000|2024-09-30 07:55:00|76.37|73.97|76.56|74.16|76.57|74.17|76.34|73.94|0
1727683200000|2024-09-30 08:00:00|76.72|74.32|76.87|74.47|76.93|74.53|76.56|74.16|0
1727683500000|2024-09-30 08:05:00|76.93|74.53|77.07|74.67|77.22|74.82|76.85|74.45|0
1727683800000|2024-09-30 08:10:00|77.04|74.64|77.19|74.79|77.22|74.82|76.98|74.58|0
1727684100000|2024-09-30 08:15:00|77.21|74.81|77.43|75.03|77.46|75.06|77.21|74.81|0
1727684400000|2024-09-30 08:20:00|77.4|75|77.04|74.64|77.4|75|77.04|74.64|0
1727684700000|2024-09-30 08:25:00|77.07|74.67|76.82|74.42|77.07|74.67|76.76|74.36|0
1727685000000|2024-09-30 08:30:00|76.83|74.43|77.36|74.96|77.45|75.05|76.8|74.4|0
1727685300000|2024-09-30 08:35:00|77.33|74.93|77|74.6|77.33|74.93|76.74|74.34|0
1727685600000|2024-09-30 08:40:00|77.03|74.63|77.03|74.63|77.12|74.72|76.86|74.46|0
1727685900000|2024-09-30 08:45:00|77.06|74.66|77.19|74.79|77.24|74.84|76.99|74.59|0
1727686200000|2024-09-30 08:50:00|77.21|74.81|77.18|74.78|77.36|74.96|77.09|74.69|0
1727686500000|2024-09-30 08:55:00|77.12|74.72|77.01|74.61|77.21|74.81|77|74.6|0
1727686800000|2024-09-30 09:00:00|77.03|74.63|77.29|74.89|77.41|75.01|77.03|74.63|0
1727687100000|2024-09-30 09:05:00|77.31|74.91|77.23|74.83|77.31|74.91|77.17|74.77|0
1727687400000|2024-09-30 09:10:00|77.25|74.85|77.38|74.98|77.44|75.04|77.17|74.77|0
1727687700000|2024-09-30 09:15:00|77.32|74.92|77.56|75.16|77.74|75.34|77.31|74.91|0
1727688000000|2024-09-30 09:20:00|77.59|75.19|77.08|74.68|77.62|75.22|77.08|74.68|0
1727688300000|2024-09-30 09:25:00|77.02|74.62|76.96|74.56|77.11|74.71|76.84|74.44|0
1727688600000|2024-09-30 09:30:00|76.93|74.53|76.81|74.41|76.96|74.56|76.75|74.35|0
1727688900000|2024-09-30 09:35:00|76.78|74.38|77.13|74.73|77.19|74.79|76.78|74.38|0
1727689200000|2024-09-30 09:40:00|77.15|74.75|77.13|74.73|77.25|74.85|77.05|74.65|0
1727689500000|2024-09-30 09:45:00|77.04|74.64|76.92|74.52|77.13|74.73|76.86|74.46|0
1727689800000|2024-09-30 09:50:00|76.91|74.51|77|74.6|77.01|74.61|76.86|74.46|0
1727690100000|2024-09-30 09:55:00|76.98|74.58|76.95|74.55|77.06|74.66|76.95|74.55|0
1727690400000|2024-09-30 10:00:00|76.92|74.52|76.89|74.49|77.07|74.67|76.86|74.46|0
1727690700000|2024-09-30 10:05:00|76.92|74.52|77.02|74.62|77.1|74.7|76.86|74.46|0
1727691000000|2024-09-30 10:10:00|76.98|74.58|76.99|74.59|77.04|74.64|76.86|74.46|0
1727691300000|2024-09-30 10:15:00|77.01|74.61|76.94|74.54|77.02|74.62|76.83|74.43|0
1727691600000|2024-09-30 10:20:00|76.97|74.57|76.82|74.42|77.05|74.65|76.82|74.42|0
1727691900000|2024-09-30 10:25:00|76.85|74.45|77.06|74.66|77.15|74.75|76.76|74.36|0
1727692200000|2024-09-30 10:30:00|77.05|74.65|77.36|74.96|77.42|75.02|77|74.6|0
1727692500000|2024-09-30 10:35:00|77.39|74.99|76.69|74.29|77.59|75.19|76.57|74.17|0
1727692800000|2024-09-30 10:40:00|76.7|74.3|76.72|74.32|76.81|74.41|76.63|74.23|0
1727693100000|2024-09-30 10:45:00|76.74|74.34|76.7|74.3|76.8|74.4|76.63|74.23|0
1727693400000|2024-09-30 10:50:00|76.71|74.31|76.68|74.28|76.79|74.39|76.59|74.19|0
1727693700000|2024-09-30 10:55:00|76.65|74.25|76.65|74.25|76.67|74.27|76.5|74.1|0
1727694000000|2024-09-30 11:00:00|76.62|74.22|76.71|74.31|76.84|74.44|76.62|74.22|0
1727694300000|2024-09-30 11:05:00|76.74|74.34|77.21|74.81|77.36|74.96|76.74|74.34|0
1727694600000|2024-09-30 11:10:00|77.27|74.87|77.69|75.29|77.69|75.29|77.24|74.84|0
1727694900000|2024-09-30 11:15:00|77.68|75.28|77.42|75.02|77.69|75.29|77.42|75.02|0
1727695200000|2024-09-30 11:20:00|77.43|75.03|77.45|75.05|77.51|75.11|77.33|74.93|0
1727695500000|2024-09-30 11:25:00|77.42|75.02|77.48|75.08|77.51|75.11|77.31|74.91|0
1727695800000|2024-09-30 11:30:00|77.49|75.09|77.36|74.96|77.51|75.11|77.33|74.93|0
1727696100000|2024-09-30 11:35:00|77.34|74.94|77.74|75.34|77.8|75.4|77.27|74.87|0
1727696400000|2024-09-30 11:40:00|77.71|75.31|78.17|75.77|78.17|75.77|77.35|74.95|0
1727696700000|2024-09-30 11:45:00|78.14|75.74|78.26|75.86|78.26|75.86|78.14|75.74|0
1727697000000|2024-09-30 11:50:00|78.23|75.83|78.23|75.83|78.32|75.92|78.17|75.77|0
1727697300000|2024-09-30 11:55:00|78.26|75.86|78.11|75.71|78.26|75.86|78.09|75.69|0
1727697600000|2024-09-30 12:00:00|78.17|75.77|77.96|75.56|78.2|75.8|77.9|75.5|0
1727697900000|2024-09-30 12:05:00|77.93|75.53|77.68|75.28|77.96|75.56|77.59|75.19|0
1727698200000|2024-09-30 12:10:00|77.65|75.25|78.01|75.61|78.04|75.64|77.62|75.22|0
1727698500000|2024-09-30 12:15:00|78.04|75.64|77.95|75.55|78.07|75.67|77.86|75.46|0
1727698800000|2024-09-30 12:20:00|77.98|75.58|78.01|75.61|78.07|75.67|77.95|75.55|0
1727699100000|2024-09-30 12:25:00|77.98|75.58|77.88|75.48|78.01|75.61|77.85|75.45|0
1727699400000|2024-09-30 12:30:00|77.91|75.51|78.03|75.63|78.12|75.72|77.88|75.48|0
1727699700000|2024-09-30 12:35:00|78.02|75.62|78|75.6|78.06|75.66|77.85|75.45|0
1727700000000|2024-09-30 12:40:00|77.99|75.59|78.15|75.75|78.21|75.81|77.94|75.54|0
1727700300000|2024-09-30 12:45:00|78.12|75.72|77.91|75.51|78.12|75.72|77.88|75.48|0
1727700600000|2024-09-30 12:50:00|77.88|75.48|77.73|75.33|77.88|75.48|77.7|75.3|0
1727700900000|2024-09-30 12:55:00|77.76|75.36|77.84|75.44|77.91|75.51|77.73|75.33|0
1727701200000|2024-09-30 13:00:00|77.87|75.47|77.81|75.41|78.05|75.65|77.72|75.32|0
1727701500000|2024-09-30 13:05:00|77.78|75.38|77.69|75.29|77.84|75.44|77.62|75.22|0
1727701800000|2024-09-30 13:10:00|77.6|75.2|77.42|75.02|77.63|75.23|77.39|74.99|0
1727702100000|2024-09-30 13:15:00|77.45|75.05|78.1|75.7|78.1|75.7|77.42|75.02|0
1727702400000|2024-09-30 13:20:00|78.07|75.67|78.19|75.79|78.22|75.82|78.04|75.64|0
1727702700000|2024-09-30 13:25:00|78.16|75.76|78.1|75.7|78.19|75.79|77.98|75.58|0
1727703000000|2024-09-30 13:30:00|78.07|75.67|77.17|74.77|78.07|75.67|77.05|74.65|0
1727703300000|2024-09-30 13:35:00|77.23|74.83|77.14|74.74|77.32|74.92|76.76|74.36|0
1727703600000|2024-09-30 13:40:00|77.11|74.71|77.32|74.92|77.56|75.16|77.02|74.62|0
1727703900000|2024-09-30 13:45:00|77.3|74.9|77.08|74.68|77.32|74.92|76.99|74.59|0
1727704200000|2024-09-30 13:50:00|77.05|74.65|77.76|75.36|77.82|75.42|76.99|74.59|0
1727704500000|2024-09-30 13:55:00|77.73|75.33|78.09|75.69|78.15|75.75|77.67|75.27|0
1727704800000|2024-09-30 14:00:00|78.12|75.72|78.05|75.65|78.33|75.93|77.64|75.24|0
1727705100000|2024-09-30 14:05:00|78.08|75.68|77.75|75.35|78.08|75.68|77.66|75.26|0
1727705400000|2024-09-30 14:10:00|77.84|75.44|78.11|75.71|78.11|75.71|77.72|75.32|0
1727705700000|2024-09-30 14:15:00|78.08|75.68|78.27|75.87|78.33|75.93|77.58|75.18|0
1727706000000|2024-09-30 14:20:00|78.3|75.9|78.39|75.99|78.42|76.02|78|75.6|0
1727706300000|2024-09-30 14:25:00|78.42|76.02|77.82|75.42|78.6|76.2|77.82|75.42|0
1727706600000|2024-09-30 14:30:00|77.79|75.39|77.34|74.94|77.85|75.45|77.19|74.79|0
1727706900000|2024-09-30 14:35:00|77.31|74.91|77.68|75.28|78.16|75.76|77.25|74.85|0
1727707200000|2024-09-30 14:40:00|77.65|75.25|77.71|75.31|77.83|75.43|77.53|75.13|0
1727707500000|2024-09-30 14:45:00|77.68|75.28|77.53|75.13|77.77|75.37|77.35|74.95|0
1727707800000|2024-09-30 14:50:00|77.56|75.16|77.71|75.31|77.83|75.43|77.5|75.1|0
1727708100000|2024-09-30 14:55:00|77.68|75.28|77.72|75.32|77.85|75.45|77.56|75.16|0
1727708400000|2024-09-30 15:00:00|77.7|75.3|77.09|74.69|77.76|75.36|77.06|74.66|0
1727708700000|2024-09-30 15:05:00|77.15|74.75|77.68|75.28|77.68|75.28|77.03|74.63|0
1727709000000|2024-09-30 15:10:00|77.62|75.22|77.15|74.75|77.71|75.31|77.09|74.69|0
1727709300000|2024-09-30 15:15:00|77.18|74.78|77.2|74.8|77.32|74.92|77.03|74.63|0
1727709600000|2024-09-30 15:20:00|77.23|74.83|77.16|74.76|77.26|74.86|76.97|74.57|0
1727709900000|2024-09-30 15:25:00|77.17|74.77|77.14|74.74|77.41|75.01|77.08|74.68|0
1727710200000|2024-09-30 15:30:00|77.11|74.71|77.38|74.98|77.41|75.01|76.92|74.52|0
1727710500000|2024-09-30 15:35:00|77.35|74.95|77.73|75.33|77.79|75.39|77.3|74.9|0
1727710800000|2024-09-30 15:40:00|77.76|75.36|77.55|75.15|78.15|75.75|77.4|75|0
1727711100000|2024-09-30 15:45:00|77.58|75.18|77.22|74.82|77.64|75.24|77.14|74.74|0
1727711400000|2024-09-30 15:50:00|77.25|74.85|76.44|74.04|77.28|74.88|76.41|74.01|0
1727711700000|2024-09-30 15:55:00|76.41|74.01|76.38|73.98|76.5|74.1|76.29|73.89|0
1727712000000|2024-09-30 16:00:00|76.35|73.95|76.14|73.74|76.44|74.04|76.11|73.71|0
1727712300000|2024-09-30 16:05:00|76.13|73.73|75.91|73.51|76.2|73.8|75.58|73.18|0
1727712600000|2024-09-30 16:10:00|75.88|73.48|75.79|73.39|76.26|73.86|75.61|73.21|0
1727712900000|2024-09-30 16:15:00|75.76|73.36|75.87|73.47|75.87|73.47|75.61|73.21|0
1727713200000|2024-09-30 16:20:00|75.9|73.5|75.9|73.5|75.96|73.56|75.61|73.21|0
1727713500000|2024-09-30 16:25:00|75.93|73.53|75.99|73.59|76.02|73.62|75.78|73.38|0
1727713800000|2024-09-30 16:30:00|76.05|73.65|76.19|73.79|76.22|73.82|75.9|73.5|0
1727714100000|2024-09-30 16:35:00|76.16|73.76|76.1|73.7|76.16|73.76|75.87|73.47|0
1727714400000|2024-09-30 16:40:00|76.13|73.73|75.95|73.55|76.31|73.91|75.77|73.37|0
1727714700000|2024-09-30 16:45:00|75.92|73.52|75.86|73.46|75.97|73.57|75.77|73.37|0
1727715000000|2024-09-30 16:50:00|75.8|73.4|75.88|73.48|75.97|73.57|75.68|73.28|0
1727715300000|2024-09-30 16:55:00|75.91|73.51|75.94|73.54|75.94|73.54|75.79|73.39|0
1727715600000|2024-09-30 17:00:00|76.03|73.63|76.17|73.77|76.2|73.8|75.97|73.57|0
1727715900000|2024-09-30 17:05:00|76.2|73.8|76.23|73.83|76.23|73.83|75.94|73.54|0
1727716200000|2024-09-30 17:10:00|76.2|73.8|76.59|74.19|76.62|74.22|76.05|73.65|0
1727716500000|2024-09-30 17:15:00|76.56|74.16|76.29|73.89|76.7|74.3|76.2|73.8|0
1727716800000|2024-09-30 17:20:00|76.26|73.86|76.2|73.8|76.32|73.92|76.02|73.62|0
1727717100000|2024-09-30 17:25:00|76.14|73.74|76.52|74.12|76.55|74.15|76.05|73.65|0
1727717400000|2024-09-30 17:30:00|76.55|74.15|76.43|74.03|76.61|74.21|76.34|73.94|0
1727717700000|2024-09-30 17:35:00|76.46|74.06|76.43|74.03|76.51|74.11|76.28|73.88|0
1727718000000|2024-09-30 17:40:00|76.46|74.06|76.31|73.91|76.49|74.09|76.22|73.82|0
1727718300000|2024-09-30 17:45:00|76.34|73.94|76.22|73.82|76.46|74.06|76.19|73.79|0
1727718600000|2024-09-30 17:50:00|76.21|73.81|76.22|73.82|76.31|73.91|76.13|73.73|0
1727718900000|2024-09-30 17:55:00|76.01|73.61|75.92|73.52|76.48|74.08|75.78|73.38|0
1727719200000|2024-09-30 18:00:00|75.98|73.58|76.1|73.7|76.22|73.82|75.89|73.49|0
1727719500000|2024-09-30 18:05:00|76.13|73.73|76.33|73.93|76.72|74.32|76.1|73.7|0
1727719800000|2024-09-30 18:10:00|76.36|73.96|77.22|74.82|77.34|74.94|76.36|73.96|0
1727720100000|2024-09-30 18:15:00|77.31|74.91|77.95|75.55|77.95|75.55|76.31|73.91|0
1727720400000|2024-09-30 18:20:00|78.07|75.67|79.25|76.85|79.62|77.22|77.39|74.99|0
1727720700000|2024-09-30 18:25:00|79.12|76.72|78.18|75.78|79.48|77.08|78.15|75.75|0
1727721000000|2024-09-30 18:30:00|78.21|75.81|77.73|75.33|78.88|76.48|77.4|75|0
1727721300000|2024-09-30 18:35:00|77.79|75.39|76.73|74.33|77.92|75.52|76.59|74.19|0
1727721600000|2024-09-30 18:40:00|76.68|74.28|76.38|73.98|76.79|74.39|76.29|73.89|0
1727721900000|2024-09-30 18:45:00|76.35|73.95|76.38|73.98|76.43|74.03|75.96|73.56|0
1727722200000|2024-09-30 18:50:00|76.32|73.92|75.96|73.56|76.61|74.21|75.87|73.47|0
1727722500000|2024-09-30 18:55:00|75.99|73.59|76.58|74.18|76.58|74.18|75.93|73.53|0
1727722800000|2024-09-30 19:00:00|76.61|74.21|76.73|74.33|77.3|74.9|76.61|74.21|0
1727723100000|2024-09-30 19:05:00|76.76|74.36|76.7|74.3|76.85|74.45|76.46|74.06|0
1727723400000|2024-09-30 19:10:00|76.73|74.33|76.78|74.38|77.17|74.77|76.61|74.21|0
1727723700000|2024-09-30 19:15:00|76.75|74.35|76.1|73.7|76.87|74.47|76.01|73.61|0
1727724000000|2024-09-30 19:20:00|76.13|73.73|76.31|73.91|76.51|74.11|76.07|73.67|0
1727724300000|2024-09-30 19:25:00|76.29|73.89|76.16|73.76|76.45|74.05|76.1|73.7|0
1727724600000|2024-09-30 19:30:00|76.27|73.87|76.13|73.73|76.27|73.87|75.77|73.37|0
1727724900000|2024-09-30 19:35:00|76.17|73.77|75.33|72.93|76.17|73.77|75.3|72.9|0
1727725200000|2024-09-30 19:40:00|75.36|72.96|74.95|72.55|75.59|73.19|74.89|72.49|0
1727725500000|2024-09-30 19:45:00|74.86|72.46|75.85|73.45|75.93|73.53|73.94|71.54|0
1727725800000|2024-09-30 19:50:00|75.79|73.39|73.69|71.29|75.79|73.39|73.52|71.12|0
1727726100000|2024-09-30 19:55:00|73.44|71.04|73.46|71.06|73.72|71.32|72.64|70.24|0
1727726400000|2024-09-30 20:00:00|73.07|70.67|73.83|71.43|74.01|71.61|73.07|70.67|0
1727726700000|2024-09-30 20:05:00|73.86|71.46|74.03|71.63|74.06|71.66|73.69|71.29|0
1727727000000|2024-09-30 20:10:00|74|71.6|74|71.6|74.03|71.63|73.77|71.37|0
1727727300000|2024-09-30 20:15:00|74.1|71.5|73.93|71.33|74.1|71.5|73.9|71.3|0
1727727600000|2024-09-30 20:20:00|73.92|71.32|73.67|71.07|73.93|71.33|73.67|71.07|0
1727727900000|2024-09-30 20:25:00|73.7|71.1|73.53|70.93|73.78|71.18|73.44|70.84|0
1727728200000|2024-09-30 20:30:00|73.55|70.95|73.72|71.12|73.72|71.12|73.5|70.9|0
1727728500000|2024-09-30 20:35:00|73.7|71.1|73.64|71.04|73.72|71.12|73.61|71.01|0
1727728800000|2024-09-30 20:40:00|73.67|71.07|73.72|71.12|73.75|71.15|73.67|71.07|0
1727729100000|2024-09-30 20:45:00|73.75|71.15|73.86|71.26|73.89|71.29|73.75|71.15|0
1727729400000|2024-09-30 20:50:00|73.89|71.29|73.95|71.35|73.95|71.35|73.86|71.26|0
1727729700000|2024-09-30 20:55:00|73.93|71.33|74.33|71.73|74.38|71.78|73.93|71.33|0
1727730000000|2024-09-30 21:00:00|74.37|71.77|74.3|71.7|74.42|71.82|74.3|71.7|0
1727730300000|2024-09-30 21:05:00|74.33|71.73|74.33|71.73|74.36|71.76|74.33|71.73|0
1727730600000|2024-09-30 21:10:00|74.29|71.69|74.3|71.7|74.32|71.72|74.29|71.69|0
1727730900000|2024-09-30 21:15:00|74.34|71.74|74.33|71.73|74.38|71.78|74.3|71.7|0
1727731200000|2024-09-30 21:20:00|74.31|71.71|74.3|71.7|74.33|71.73|74.28|71.68|0
1727731500000|2024-09-30 21:25:00|74.31|71.71|74.3|71.7|74.31|71.71|74.29|71.69|0
1727731800000|2024-09-30 21:30:00|74.24|71.64|74.26|71.66|74.27|71.67|74.23|71.63|0
1727732100000|2024-09-30 21:35:00|74.29|71.69|74.26|71.66|74.33|71.73|74.21|71.61|0
1727732400000|2024-09-30 21:40:00|74.25|71.65|74.18|71.58|74.25|71.65|74.15|71.55|0
1727732700000|2024-09-30 21:45:00|74.21|71.61|74.13|71.53|74.23|71.63|74.13|71.53|0
1727733000000|2024-09-30 21:50:00|74.2|71.6|74.1|71.5|74.2|71.6|74.1|71.5|0
1727733300000|2024-09-30 21:55:00|74.14|71.54|74.17|71.57|74.17|71.57|74.09|71.49|0
1727733600000|2024-09-30 22:00:00|74.14|71.54|74.16|71.56|74.16|71.56|74|71.4|0
1727733900000|2024-09-30 22:05:00|74.13|71.53|74.53|71.93|74.6|72|74.13|71.53|0
1727734200000|2024-09-30 22:10:00|74.5|71.9|74.56|71.96|74.64|72.04|74.47|71.87|0
1727734500000|2024-09-30 22:15:00|74.59|71.99|74.56|71.96|74.82|72.22|74.56|71.96|0
1727734800000|2024-09-30 22:20:00|74.58|71.98|74.5|71.9|74.64|72.04|74.5|71.9|0
1727735100000|2024-09-30 22:25:00|74.47|71.87|74.32|71.72|74.47|71.87|74.12|71.52|0
1727735400000|2024-09-30 22:30:00|74.34|71.74|74.18|71.58|74.44|71.84|74.15|71.55|0
1727735700000|2024-09-30 22:35:00|74.15|71.55|74.06|71.46|74.16|71.56|74.03|71.43|0
1727736000000|2024-09-30 22:40:00|74.02|71.42|74.2|71.6|74.26|71.66|74|71.4|0
1727736300000|2024-09-30 22:45:00|74.17|71.57|74.11|71.51|74.32|71.72|74.09|71.49|0
1727736600000|2024-09-30 22:50:00|74.09|71.49|74.14|71.54|74.17|71.57|74.06|71.46|0
1727736900000|2024-09-30 22:55:00|74.17|71.57|74.21|71.61|74.26|71.66|74.08|71.48|0
1727737200000|2024-09-30 23:00:00|74.2|71.6|74.43|71.83|74.46|71.86|74.2|71.6|0
1727737500000|2024-09-30 23:05:00|74.4|71.8|74.31|71.71|74.54|71.94|74.22|71.62|0
1727737800000|2024-09-30 23:10:00|74.3|71.7|74.22|71.62|74.37|71.77|74.19|71.59|0
1727738100000|2024-09-30 23:15:00|74.19|71.59|74.34|71.74|74.34|71.74|74.16|71.56|0
1727738400000|2024-09-30 23:20:00|74.31|71.71|74.35|71.75|74.39|71.79|74.25|71.65|0
1727738700000|2024-09-30 23:25:00|74.36|71.76|74.45|71.85|74.52|71.92|74.36|71.76|0
1727739000000|2024-09-30 23:30:00|74.43|71.83|74.42|71.82|74.51|71.91|74.39|71.79|0
1727739300000|2024-09-30 23:35:00|74.45|71.85|74.42|71.82|74.46|71.86|74.39|71.79|0
1727739600000|2024-09-30 23:40:00|74.43|71.83|74.29|71.69|74.44|71.84|74.29|71.69|0
1727739900000|2024-09-30 23:45:00|74.3|71.7|74.44|71.84|74.44|71.84|74.3|71.7|0
1727740200000|2024-09-30 23:50:00|74.41|71.81|74.21|71.61|74.44|71.84|74.21|71.61|0
1727740500000|2024-09-30 23:55:00|74.23|71.63|74.01|71.41|74.24|71.64|73.95|71.35|0
1727740800000|2024-10-01 00:00:00|74.04|71.44|74.04|71.44|74.27|71.67|73.81|71.21|0
1727741100000|2024-10-01 00:05:00|74.01|71.41|73.8|71.2|74.01|71.41|73.8|71.2|0
1727741400000|2024-10-01 00:10:00|73.78|71.18|73.97|71.37|73.97|71.37|73.75|71.15|0
1727741700000|2024-10-01 00:15:00|73.95|71.35|76.16|73.56|76.22|73.62|73.95|71.35|0
1727742000000|2024-10-01 00:20:00|76.19|73.59|75.95|73.35|76.22|73.62|75.95|73.35|0
1727742300000|2024-10-01 00:25:00|75.98|73.38|75.72|73.12|76.04|73.44|75.69|73.09|0
1727742600000|2024-10-01 00:30:00|75.62|73.22|75.56|73.16|75.65|73.25|75.53|73.13|0
1727742900000|2024-10-01 00:35:00|75.5|73.1|75.47|73.07|75.53|73.13|75.38|72.98|0
1727743200000|2024-10-01 00:40:00|75.5|73.1|75.56|73.16|75.61|73.21|75.44|73.04|0
1727743500000|2024-10-01 00:45:00|75.54|73.14|75.09|72.69|75.56|73.16|74.98|72.58|0
1727743800000|2024-10-01 00:50:00|75.06|72.66|75.18|72.78|75.23|72.83|75.06|72.66|0
1727744100000|2024-10-01 00:55:00|75.15|72.75|75.17|72.77|75.2|72.8|75.06|72.66|0
1727744400000|2024-10-01 01:00:00|75.15|72.75|75.14|72.74|75.2|72.8|75.09|72.69|0
1727744700000|2024-10-01 01:05:00|75.13|72.73|75.09|72.69|75.14|72.74|75.03|72.63|0
1727745000000|2024-10-01 01:10:00|75.06|72.66|75.11|72.71|75.14|72.74|74.97|72.57|0
1727745300000|2024-10-01 01:15:00|75.1|72.7|75.14|72.74|75.2|72.8|75.03|72.63|0
1727745600000|2024-10-01 01:20:00|75.11|72.71|75.05|72.65|75.14|72.74|75.02|72.62|0
1727745900000|2024-10-01 01:25:00|75.02|72.62|74.76|72.36|75.05|72.65|74.71|72.31|0
1727746200000|2024-10-01 01:30:00|74.73|72.33|74.65|72.25|74.76|72.36|74.53|72.13|0
1727746500000|2024-10-01 01:35:00|74.66|72.26|74.59|72.19|74.66|72.26|74.45|72.05|0
1727746800000|2024-10-01 01:40:00|74.53|72.13|74.56|72.16|74.56|72.16|74.47|72.07|0
1727747100000|2024-10-01 01:45:00|74.53|72.13|74.53|72.13|74.67|72.27|74.36|71.96|0
1727747400000|2024-10-01 01:50:00|74.5|72.1|74.3|71.9|74.5|72.1|74.27|71.87|0
1727747700000|2024-10-01 01:55:00|74.27|71.87|74.18|71.78|74.44|72.04|74.18|71.78|0
1727748000000|2024-10-01 02:00:00|74.21|71.81|74.41|72.01|74.44|72.04|74.12|71.72|0
1727748300000|2024-10-01 02:05:00|74.44|72.04|74.46|72.06|74.47|72.07|74.38|71.98|0
1727748600000|2024-10-01 02:10:00|74.44|72.04|74.52|72.12|74.52|72.12|74.38|71.98|0
1727748900000|2024-10-01 02:15:00|74.49|72.09|74.46|72.06|74.52|72.12|74.43|72.03|0
1727749200000|2024-10-01 02:20:00|74.48|72.08|74.46|72.06|74.58|72.18|74.46|72.06|0
1727749500000|2024-10-01 02:25:00|74.49|72.09|74.46|72.06|74.52|72.12|74.4|72|0
1727749800000|2024-10-01 02:30:00|74.47|72.07|74.6|72.2|74.6|72.2|74.46|72.06|0
1727750100000|2024-10-01 02:35:00|74.63|72.23|74.54|72.14|74.69|72.29|74.54|72.14|0
1727750400000|2024-10-01 02:40:00|74.53|72.13|74.54|72.14|74.57|72.17|74.45|72.05|0
1727750700000|2024-10-01 02:45:00|74.51|72.11|74.54|72.14|74.57|72.17|74.48|72.08|0
1727751000000|2024-10-01 02:50:00|74.51|72.11|74.57|72.17|74.57|72.17|74.48|72.08|0
1727751300000|2024-10-01 02:55:00|74.54|72.14|74.71|72.31|74.88|72.48|74.54|72.14|0
1727751600000|2024-10-01 03:00:00|74.68|72.28|74.82|72.42|74.85|72.45|74.65|72.25|0
1727751900000|2024-10-01 03:05:00|74.85|72.45|74.85|72.45|74.88|72.48|74.79|72.39|0
1727752200000|2024-10-01 03:10:00|74.82|72.42|74.85|72.45|74.88|72.48|74.76|72.36|0
1727752500000|2024-10-01 03:15:00|74.88|72.48|74.86|72.46|74.88|72.48|74.79|72.39|0
1727752800000|2024-10-01 03:20:00|74.84|72.44|75.02|72.62|75.02|72.62|74.84|72.44|0
1727753100000|2024-10-01 03:25:00|75.04|72.64|75.13|72.73|75.13|72.73|75.01|72.61|0
1727753400000|2024-10-01 03:30:00|75.1|72.7|74.96|72.56|75.1|72.7|74.96|72.56|0
1727753700000|2024-10-01 03:35:00|74.93|72.53|74.98|72.58|75.01|72.61|74.9|72.5|0
1727754000000|2024-10-01 03:40:00|75.04|72.64|74.87|72.47|75.04|72.64|74.84|72.44|0
1727754300000|2024-10-01 03:45:00|74.84|72.44|74.89|72.49|74.89|72.49|74.75|72.35|0
1727754600000|2024-10-01 03:50:00|74.86|72.46|74.89|72.49|75.01|72.61|74.84|72.44|0
1727754900000|2024-10-01 03:55:00|74.86|72.46|74.92|72.52|74.95|72.55|74.86|72.46|0
1727755200000|2024-10-01 04:00:00|74.93|72.53|75|72.6|75.06|72.66|74.92|72.52|0
1727755500000|2024-10-01 04:05:00|74.98|72.58|75|72.6|75.03|72.63|74.89|72.49|0
1727755800000|2024-10-01 04:10:00|75.03|72.63|75.15|72.75|75.2|72.8|75|72.6|0
1727756100000|2024-10-01 04:15:00|75.17|72.77|75.14|72.74|75.26|72.86|75.14|72.74|0
1727756400000|2024-10-01 04:20:00|75.12|72.72|75.16|72.76|75.17|72.77|75.09|72.69|0
1727756700000|2024-10-01 04:25:00|75.14|72.74|75.03|72.63|75.14|72.74|75|72.6|0
1727757000000|2024-10-01 04:30:00|75.04|72.64|75.27|72.87|75.37|72.97|75.03|72.63|0
1727757300000|2024-10-01 04:35:00|75.25|72.85|75.22|72.82|75.37|72.97|75.2|72.8|0
1727757600000|2024-10-01 04:40:00|75.21|72.81|75.31|72.91|75.31|72.91|75.19|72.79|0
1727757900000|2024-10-01 04:45:00|75.28|72.88|73.45|71.05|75.89|73.49|73.42|71.02|0
1727758200000|2024-10-01 04:50:00|73.47|71.07|73.48|71.08|73.54|71.14|73.42|71.02|0
1727758500000|2024-10-01 04:55:00|73.45|71.05|73.48|71.08|73.49|71.09|73.45|71.05|0
1727758800000|2024-10-01 05:00:00|73.53|71.13|73.52|71.12|73.56|71.16|73.49|71.09|0
1727759100000|2024-10-01 05:05:00|73.5|71.1|73.5|71.1|73.7|71.3|73.5|71.1|0
1727759400000|2024-10-01 05:10:00|73.47|71.07|73.44|71.04|73.56|71.16|73.44|71.04|0
1727759700000|2024-10-01 05:15:00|73.47|71.07|73.64|71.24|73.64|71.24|73.47|71.07|0
1727760000000|2024-10-01 05:20:00|73.67|71.27|73.47|71.07|73.67|71.27|73.44|71.04|0
1727760300000|2024-10-01 05:25:00|73.44|71.04|73.41|71.01|73.5|71.1|73.41|71.01|0
1727760600000|2024-10-01 05:30:00|73.38|70.98|73.35|70.95|73.47|71.07|73.3|70.9|0
1727760900000|2024-10-01 05:35:00|73.38|70.98|73.69|71.29|73.75|71.35|73.35|70.95|0
1727761200000|2024-10-01 05:40:00|73.72|71.32|73.66|71.26|73.89|71.49|73.66|71.26|0
1727761500000|2024-10-01 05:45:00|73.69|71.29|73.46|71.06|73.75|71.35|73.46|71.06|0
1727761800000|2024-10-01 05:50:00|73.45|71.05|73.35|70.95|73.45|71.05|73.2|70.8|0
1727762100000|2024-10-01 05:55:00|73.38|70.98|73.57|71.17|73.69|71.29|73.38|70.98|0
1727762400000|2024-10-01 06:00:00|73.49|71.09|73.54|71.14|73.77|71.37|73.49|71.09|0
1727762700000|2024-10-01 06:05:00|73.49|71.09|73.57|71.17|73.63|71.23|73.46|71.06|0
1727763000000|2024-10-01 06:10:00|73.54|71.14|73.43|71.03|73.57|71.17|73.4|71|0
1727763300000|2024-10-01 06:15:00|73.41|71.01|73.34|70.94|73.45|71.05|73.28|70.88|0
1727763600000|2024-10-01 06:20:00|73.37|70.97|73.39|70.99|73.42|71.02|73.34|70.94|0
1727763900000|2024-10-01 06:25:00|73.42|71.02|73.28|70.88|73.42|71.02|73.28|70.88|0
1727764200000|2024-10-01 06:30:00|73.25|70.85|73.11|70.71|73.25|70.85|73.08|70.68|0
1727764500000|2024-10-01 06:35:00|73.08|70.68|73.05|70.65|73.11|70.71|72.99|70.59|0
1727764800000|2024-10-01 06:40:00|73.04|70.64|73.19|70.79|73.23|70.83|73.02|70.62|0
1727765100000|2024-10-01 06:45:00|73.22|70.82|73.02|70.62|73.22|70.82|72.99|70.59|0
1727765400000|2024-10-01 06:50:00|73.05|70.65|73.19|70.79|73.22|70.82|72.99|70.59|0
1727765700000|2024-10-01 06:55:00|73.22|70.82|73.27|70.87|73.44|71.04|73.22|70.82|0
1727766000000|2024-10-01 07:00:00|73.3|70.9|73.2|70.8|73.7|71.3|73.2|70.8|0
1727766300000|2024-10-01 07:05:00|73.18|70.78|74.07|71.67|74.07|71.67|73.18|70.78|0
1727766600000|2024-10-01 07:10:00|74.04|71.64|74.44|72.04|74.47|72.07|74.01|71.61|0
1727766900000|2024-10-01 07:15:00|74.47|72.07|74.61|72.21|74.61|72.21|74.32|71.92|0
1727767200000|2024-10-01 07:20:00|74.58|72.18|74.18|71.78|74.61|72.21|74.05|71.65|0
1727767500000|2024-10-01 07:25:00|74.15|71.75|73.89|71.49|74.15|71.75|73.72|71.32|0
1727767800000|2024-10-01 07:30:00|73.91|71.51|73.8|71.4|74.09|71.69|73.6|71.2|0
1727768100000|2024-10-01 07:35:00|73.77|71.37|73.46|71.06|73.8|71.4|73.43|71.03|0
1727768400000|2024-10-01 07:40:00|73.44|71.04|73.37|70.97|73.57|71.17|73.37|70.97|0
1727768700000|2024-10-01 07:45:00|73.41|71.01|73.46|71.06|73.53|71.13|73.3|70.9|0
1727769000000|2024-10-01 07:50:00|73.37|70.97|73.28|70.88|73.43|71.03|73.24|70.84|0
1727769300000|2024-10-01 07:55:00|73.25|70.85|73.25|70.85|73.44|71.04|73.22|70.82|0
1727769600000|2024-10-01 08:00:00|73.22|70.82|73.57|71.17|73.57|71.17|73.17|70.77|0
1727769900000|2024-10-01 08:05:00|73.59|71.19|73.66|71.26|73.71|71.31|73.48|71.08|0
1727770200000|2024-10-01 08:10:00|73.68|71.28|73.91|71.51|73.96|71.56|73.65|71.25|0
1727770500000|2024-10-01 08:15:00|73.93|71.53|73.79|71.39|73.99|71.59|73.62|71.22|0
1727770800000|2024-10-01 08:20:00|73.78|71.38|73.93|71.53|73.93|71.53|73.62|71.22|0
1727771100000|2024-10-01 08:25:00|73.92|71.52|73.73|71.33|73.92|71.52|73.7|71.3|0
1727771400000|2024-10-01 08:30:00|73.74|71.34|73.5|71.1|73.81|71.41|73.41|71.01|0
1727771700000|2024-10-01 08:35:00|73.47|71.07|73.73|71.33|73.73|71.33|73.3|70.9|0
1727772000000|2024-10-01 08:40:00|73.75|71.35|73.5|71.1|73.75|71.35|73.38|70.98|0
1727772300000|2024-10-01 08:45:00|73.51|71.11|73.6|71.2|73.64|71.24|73.44|71.04|0
1727772600000|2024-10-01 08:50:00|73.61|71.21|73.84|71.44|73.92|71.52|73.6|71.2|0
1727772900000|2024-10-01 08:55:00|73.85|71.45|73.75|71.35|73.95|71.55|73.63|71.23|0
1727773200000|2024-10-01 09:00:00|73.78|71.38|73.75|71.35|73.89|71.49|73.66|71.26|0
1727773500000|2024-10-01 09:05:00|73.78|71.38|73.89|71.49|73.95|71.55|73.72|71.32|0
1727773800000|2024-10-01 09:10:00|73.92|71.52|74|71.6|74.03|71.63|73.86|71.46|0
1727774100000|2024-10-01 09:15:00|73.96|71.56|74.06|71.66|74.06|71.66|73.83|71.43|0
1727774400000|2024-10-01 09:20:00|74.04|71.64|74.03|71.63|74.12|71.72|73.97|71.57|0
1727774700000|2024-10-01 09:25:00|74|71.6|73.71|71.31|74.03|71.63|73.65|71.25|0
1727775000000|2024-10-01 09:30:00|73.68|71.28|73.62|71.22|73.78|71.38|73.6|71.2|0
1727775300000|2024-10-01 09:35:00|73.6|71.2|73.74|71.34|73.74|71.34|73.6|71.2|0
1727775600000|2024-10-01 09:40:00|73.77|71.37|73.76|71.36|73.87|71.47|73.71|71.31|0
1727775900000|2024-10-01 09:45:00|73.74|71.34|73.75|71.35|73.85|71.45|73.68|71.28|0
1727776200000|2024-10-01 09:50:00|73.73|71.33|73.65|71.25|73.73|71.33|73.56|71.16|0
1727776500000|2024-10-01 09:55:00|73.59|71.19|73.6|71.2|73.65|71.25|73.56|71.16|0
1727776800000|2024-10-01 10:00:00|73.62|71.22|73.64|71.24|73.76|71.36|73.59|71.19|0
1727777100000|2024-10-01 10:05:00|73.62|71.22|73.64|71.24|73.72|71.32|73.56|71.16|0
1727777400000|2024-10-01 10:10:00|73.67|71.27|73.41|71.01|73.67|71.27|73.41|71.01|0
1727777700000|2024-10-01 10:15:00|73.38|70.98|73.41|71.01|73.47|71.07|73.38|70.98|0
1727778000000|2024-10-01 10:20:00|73.38|70.98|73.32|70.92|73.38|70.98|73.24|70.84|0
1727778300000|2024-10-01 10:25:00|73.35|70.95|73.18|70.78|73.35|70.95|73.12|70.72|0
1727778600000|2024-10-01 10:30:00|73.15|70.75|73.24|70.84|73.32|70.92|73.15|70.75|0
1727778900000|2024-10-01 10:35:00|73.26|70.86|73.09|70.69|73.31|70.91|73.09|70.69|0
1727779200000|2024-10-01 10:40:00|73.06|70.66|73.09|70.69|73.12|70.72|73.03|70.63|0
1727779500000|2024-10-01 10:45:00|73.06|70.66|73.03|70.63|73.13|70.73|73.03|70.63|0
1727779800000|2024-10-01 10:50:00|73|70.6|73|70.6|73.17|70.77|72.95|70.55|0
1727780100000|2024-10-01 10:55:00|73.03|70.63|72.77|70.37|73.06|70.66|72.68|70.28|0
1727780400000|2024-10-01 11:00:00|72.75|70.35|72.52|70.12|72.75|70.35|72.52|70.12|0
1727780700000|2024-10-01 11:05:00|72.51|70.11|72.63|70.23|72.72|70.32|72.49|70.09|0
1727781000000|2024-10-01 11:10:00|72.6|70.2|72.66|70.26|72.71|70.31|72.55|70.15|0
1727781300000|2024-10-01 11:15:00|72.69|70.29|72.88|70.48|73.02|70.62|72.6|70.2|0
1727781600000|2024-10-01 11:20:00|72.85|70.45|73.19|70.79|73.19|70.79|72.85|70.45|0
1727781900000|2024-10-01 11:25:00|73.21|70.81|73.16|70.76|73.22|70.82|73.08|70.68|0
1727782200000|2024-10-01 11:30:00|73.13|70.73|73.45|71.05|73.48|71.08|73.08|70.68|0
1727782500000|2024-10-01 11:35:00|73.42|71.02|73.64|71.24|73.66|71.26|73.33|70.93|0
1727782800000|2024-10-01 11:40:00|73.66|71.26|73.59|71.19|73.67|71.27|73.47|71.07|0
1727783100000|2024-10-01 11:45:00|73.61|71.21|73.56|71.16|73.63|71.23|73.44|71.04|0
1727783400000|2024-10-01 11:50:00|73.54|71.14|73.38|70.98|73.56|71.16|73.3|70.9|0
1727783700000|2024-10-01 11:55:00|73.4|71|73.41|71.01|73.47|71.07|73.33|70.93|0
1727784000000|2024-10-01 12:00:00|73.44|71.04|73.18|70.78|73.44|71.04|73.12|70.72|0
1727784300000|2024-10-01 12:05:00|73.21|70.81|73.27|70.87|73.41|71.01|73.18|70.78|0
1727784600000|2024-10-01 12:10:00|73.26|70.86|73.32|70.92|73.38|70.98|73.21|70.81|0
1727784900000|2024-10-01 12:15:00|73.34|70.94|73.43|71.03|73.6|71.2|73.34|70.94|0
1727785200000|2024-10-01 12:20:00|73.46|71.06|73.29|70.89|73.46|71.06|73.29|70.89|0
1727785500000|2024-10-01 12:25:00|73.23|70.83|73.52|71.12|73.52|71.12|73.1|70.7|0
1727785800000|2024-10-01 12:30:00|73.54|71.14|73.74|71.34|73.83|71.43|73.52|71.12|0
1727786100000|2024-10-01 12:35:00|73.71|71.31|73.68|71.28|73.74|71.34|73.6|71.2|0
1727786400000|2024-10-01 12:40:00|73.71|71.31|73.6|71.2|73.74|71.34|73.47|71.07|0
1727786700000|2024-10-01 12:45:00|73.63|71.23|73.57|71.17|73.68|71.28|73.54|71.14|0
1727787000000|2024-10-01 12:50:00|73.54|71.14|73.48|71.08|73.6|71.2|73.45|71.05|0
1727787300000|2024-10-01 12:55:00|73.45|71.05|73.39|70.99|73.54|71.14|73.39|70.99|0
1727787600000|2024-10-01 13:00:00|73.42|71.02|73.39|70.99|73.55|71.15|73.28|70.88|0
1727787900000|2024-10-01 13:05:00|73.42|71.02|73.3|70.9|73.43|71.03|73.25|70.85|0
1727788200000|2024-10-01 13:10:00|73.33|70.93|73.4|71|73.47|71.07|73.22|70.82|0
1727788500000|2024-10-01 13:15:00|73.42|71.02|73.79|71.39|73.79|71.39|73.42|71.02|0
1727788800000|2024-10-01 13:20:00|73.82|71.42|73.73|71.33|74|71.6|73.73|71.33|0
1727789100000|2024-10-01 13:25:00|73.79|71.39|73.7|71.3|73.87|71.47|73.61|71.21|0
1727789400000|2024-10-01 13:30:00|73.64|71.24|74.27|71.87|76.73|74.33|73.56|71.16|0
1727789700000|2024-10-01 13:35:00|76.19|73.79|78.77|75.77|80.49|77.49|76.07|73.64|0
1727790000000|2024-10-01 13:40:00|79.9|76.9|80.01|77.01|80.53|77.53|79.46|76.46|0
1727790300000|2024-10-01 13:45:00|80.18|77.18|81.14|78.14|81.42|78.42|80.18|77.18|0
1727790600000|2024-10-01 13:50:00|81.32|78.32|83.25|80.25|83.85|80.85|80.03|77.03|0
1727790900000|2024-10-01 13:55:00|83.41|80.41|80.84|77.48|83.94|80.94|80.78|77.42|0
1727791200000|2024-10-01 14:00:00|80.89|77.53|82.15|78.79|82.77|79.41|80.03|76.67|0
1727791500000|2024-10-01 14:05:00|82.21|78.85|86.32|82.96|86.63|83.27|82.21|78.85|0
1727791800000|2024-10-01 14:10:00|86.39|83.03|88.44|84.6|89.04|85.68|86.16|82.8|0
1727792100000|2024-10-01 14:15:00|88.57|84.73|87.91|84.07|88.57|84.73|87.4|83.56|0
1727792400000|2024-10-01 14:20:00|87.98|84.14|86.1|82.26|87.98|84.14|85.82|81.98|0
1727792700000|2024-10-01 14:25:00|86.01|82.17|87.28|83.44|88.05|84.21|85.94|82.1|0
1727793000000|2024-10-01 14:30:00|87.21|83.37|87.34|83.5|88.36|84.52|86.86|83.02|0
1727793300000|2024-10-01 14:35:00|87.53|83.69|86.1|82.26|87.86|84.02|85.97|82.13|0
1727793600000|2024-10-01 14:40:00|86.16|82.32|84.32|80.48|86.26|82.42|83.86|80.02|0
1727793900000|2024-10-01 14:45:00|84.43|80.59|85.34|81.5|85.63|81.79|83.98|80.14|0
1727794200000|2024-10-01 14:50:00|85.41|81.57|86.66|82.82|86.69|82.85|85.09|81.25|0
1727794500000|2024-10-01 14:55:00|86.56|82.72|85.83|81.99|86.66|82.82|85.67|81.83|0
1727794800000|2024-10-01 15:00:00|85.89|82.05|86.24|82.4|86.5|82.66|85.86|82.02|0
1727795100000|2024-10-01 15:05:00|86.37|82.53|88.31|84.47|88.31|84.47|86.37|82.53|0
1727795400000|2024-10-01 15:10:00|88.28|84.44|88.41|84.57|88.41|84.57|87.42|83.58|0
1727795700000|2024-10-01 15:15:00|88.44|84.6|87.95|84.11|88.64|84.8|87.95|84.11|0
1727796000000|2024-10-01 15:20:00|88.05|84.21|87.76|83.92|88.08|84.24|87.21|83.37|0
1727796300000|2024-10-01 15:25:00|87.69|83.85|85.32|81.48|87.69|83.85|85.26|81.42|0
1727796600000|2024-10-01 15:30:00|85.39|81.55|84.96|81.12|86.43|82.59|84.67|80.83|0
1727796900000|2024-10-01 15:35:00|84.92|81.08|85.23|81.39|85.49|81.65|84.58|80.74|0
1727797200000|2024-10-01 15:40:00|84.57|80.73|84.47|80.63|84.8|80.96|83.91|80.07|0
1727797500000|2024-10-01 15:45:00|84.44|80.6|84.78|80.94|85.19|81.35|84.44|80.6|0
1727797800000|2024-10-01 15:50:00|84.81|80.97|84.62|80.78|84.81|80.97|84.4|80.56|0
1727798100000|2024-10-01 15:55:00|84.56|80.72|84.71|80.87|84.78|80.94|84.05|80.21|0
1727798400000|2024-10-01 16:00:00|84.81|80.97|83.89|80.05|85.09|81.25|83.8|79.96|0
1727798700000|2024-10-01 16:05:00|83.8|79.96|83.01|79.17|83.92|80.08|82.95|79.11|0
1727799000000|2024-10-01 16:10:00|82.98|79.14|83.44|79.6|83.7|79.86|82.39|78.55|0
1727799300000|2024-10-01 16:15:00|83.41|79.57|83.35|79.51|83.47|79.63|82.91|79.07|0
1727799600000|2024-10-01 16:20:00|83.26|79.42|83.78|79.94|84|80.16|83.01|79.17|0
1727799900000|2024-10-01 16:25:00|83.75|79.91|83.74|79.9|84.44|80.6|83.56|79.72|0
1727800200000|2024-10-01 16:30:00|83.81|79.97|84.46|80.62|85.42|81.58|83.59|79.75|0
1727800500000|2024-10-01 16:35:00|84.65|80.81|85.22|81.38|85.35|81.51|84.05|80.21|0
1727800800000|2024-10-01 16:40:00|85.28|81.44|87.01|83.17|87.01|83.17|84.84|81|0
1727801100000|2024-10-01 16:45:00|87.04|83.2|87.27|83.43|87.85|84.01|86.85|83.01|0
1727801400000|2024-10-01 16:50:00|87.24|83.4|85.63|81.79|87.24|83.4|85.13|81.29|0
1727801700000|2024-10-01 16:55:00|85.67|81.83|85.63|81.79|86.49|82.65|85|81.16|0
1727802000000|2024-10-01 17:00:00|85.6|81.76|86.86|83.02|86.86|83.02|85.6|81.76|0
1727802300000|2024-10-01 17:05:00|86.81|82.97|88|84.16|88.3|84.46|86.72|82.88|0
1727802600000|2024-10-01 17:10:00|87.96|84.12|88.43|84.59|88.43|84.59|87.62|83.78|0
1727802900000|2024-10-01 17:15:00|88.39|84.55|89.04|85.2|89.14|85.3|88.39|84.55|0
1727803200000|2024-10-01 17:20:00|88.98|85.14|89.04|85.2|89.17|85.33|88.44|84.6|0
1727803500000|2024-10-01 17:25:00|88.98|85.14|88.48|84.64|89.3|85.46|87.93|84.09|0
1727803800000|2024-10-01 17:30:00|88.54|84.7|86.58|82.74|88.64|84.8|86.42|82.58|0
1727804100000|2024-10-01 17:35:00|86.78|82.94|87.15|83.31|87.58|83.74|86.78|82.94|0
1727804400000|2024-10-01 17:40:00|87.26|83.42|85.49|81.65|87.67|83.83|85.42|81.58|0
1727804700000|2024-10-01 17:45:00|85.46|81.62|85.68|81.84|85.8|81.96|85.11|81.27|0
1727805000000|2024-10-01 17:50:00|85.74|81.9|85.07|81.23|85.74|81.9|85.07|81.23|0
1727805300000|2024-10-01 17:55:00|85.1|81.26|83.61|79.77|85.48|81.64|83.61|79.77|0
1727805600000|2024-10-01 18:00:00|83.7|79.86|82.97|79.13|84.11|80.27|82.85|79.01|0
1727805900000|2024-10-01 18:05:00|82.94|79.1|82.75|78.91|83.1|79.26|82.6|78.76|0
1727806200000|2024-10-01 18:10:00|82.79|78.95|81.04|77.2|83|79.16|81.01|77.17|0
1727806500000|2024-10-01 18:15:00|81.01|77.17|80.66|76.82|81.57|77.73|80.37|76.53|0
1727806800000|2024-10-01 18:20:00|80.63|76.79|80.66|76.82|80.93|77.09|80.29|76.45|0
1727807100000|2024-10-01 18:25:00|80.72|76.88|80.35|76.51|80.81|76.97|80.32|76.48|0
1727807400000|2024-10-01 18:30:00|80.41|76.57|80.23|76.39|80.47|76.63|79.87|76.03|0
1727807700000|2024-10-01 18:35:00|80.26|76.42|80.21|77.81|80.84|78.44|79.54|76.27|0
1727808000000|2024-10-01 18:40:00|80.15|77.75|80.33|77.93|80.6|78.2|80.04|77.64|0
1727808300000|2024-10-01 18:45:00|80.31|77.91|80.51|78.11|80.69|78.29|80.13|77.73|0
1727808600000|2024-10-01 18:50:00|80.42|78.02|80.66|78.26|80.94|78.54|80.08|77.68|0
1727808900000|2024-10-01 18:55:00|80.57|78.17|80.32|77.92|80.63|78.23|80.11|77.71|0
1727809200000|2024-10-01 19:00:00|80.29|77.89|80.66|78.26|80.75|78.35|80.29|77.89|0
1727809500000|2024-10-01 19:05:00|80.69|78.29|80.44|78.04|80.93|78.53|80.26|77.86|0
1727809800000|2024-10-01 19:10:00|80.47|78.07|80.93|78.53|81.18|78.78|80.38|77.98|0
1727810100000|2024-10-01 19:15:00|80.99|78.59|80.9|78.5|81.3|78.9|80.81|78.41|0
1727810400000|2024-10-01 19:20:00|80.96|78.56|80.62|78.22|80.99|78.59|80.38|77.98|0
1727810700000|2024-10-01 19:25:00|80.59|78.19|80.53|78.13|80.65|78.25|80.28|77.88|0
1727811000000|2024-10-01 19:30:00|80.5|78.1|81.63|79.23|81.63|79.23|80.5|78.1|0
1727811300000|2024-10-01 19:35:00|81.6|79.2|81.85|79.45|82.44|80.04|80.91|78.51|0
1727811600000|2024-10-01 19:40:00|81.7|79.3|81.97|79.57|82.04|79.64|81.42|79.02|0
1727811900000|2024-10-01 19:45:00|82|79.6|82.38|79.98|82.41|80.01|81.94|79.54|0
1727812200000|2024-10-01 19:50:00|82.19|79.79|83.35|80.95|83.51|81.11|82.16|79.76|0
1727812500000|2024-10-01 19:55:00|83.32|80.92|83.25|80.85|83.54|81.14|82.72|80.32|0
1727812800000|2024-10-01 20:00:00|83.35|80.95|82.81|80.41|83.35|80.95|82.44|80.04|0
1727813100000|2024-10-01 20:05:00|82.78|80.38|83.06|80.66|83.22|80.82|82.75|80.35|0
1727813400000|2024-10-01 20:10:00|83|80.6|83.16|80.76|83.22|80.82|82.94|80.54|0
1727813700000|2024-10-01 20:15:00|83.26|80.66|83.22|80.62|83.32|80.72|83.21|80.61|0
1727814000000|2024-10-01 20:20:00|83.25|80.65|83.41|80.81|83.44|80.84|83.25|80.65|0
1727814300000|2024-10-01 20:25:00|83.44|80.84|83.31|80.71|83.44|80.84|83.25|80.65|0
1727814600000|2024-10-01 20:30:00|83.34|80.74|83.44|80.84|83.44|80.84|83.28|80.68|0
1727814900000|2024-10-01 20:35:00|83.41|80.81|83.4|80.8|83.5|80.9|83.34|80.74|0
1727815200000|2024-10-01 20:40:00|83.42|80.82|83.65|81.05|83.69|81.09|83.37|80.77|0
1727815500000|2024-10-01 20:45:00|83.62|81.02|83.65|81.05|83.72|81.12|83.62|81.02|0
1727815800000|2024-10-01 20:50:00|83.62|81.02|83.59|80.99|83.68|81.08|83.56|80.96|0
1727816100000|2024-10-01 20:55:00|83.57|80.97|83.6|81|83.63|81.03|83.4|80.8|0
1727816400000|2024-10-01 21:00:00|83.59|80.99|83.59|80.99|83.59|80.99|83.56|80.96|0
1727816700000|2024-10-01 21:05:00|83.58|80.98|83.5|80.9|83.59|80.99|83.42|80.82|0
1727817000000|2024-10-01 21:10:00|83.52|80.92|83.5|80.9|83.56|80.96|83.47|80.87|0
1727817300000|2024-10-01 21:15:00|83.49|80.89|83.51|80.91|83.51|80.91|83.49|80.89|0
1727817600000|2024-10-01 21:20:00|83.5|80.9|83.5|80.9|83.5|80.9|83.5|80.9|0
1727818200000|2024-10-01 21:30:00|83.49|80.89|83.49|80.89|83.49|80.89|83.49|80.89|0
1727818500000|2024-10-01 21:35:00|83.48|80.88|83.48|80.88|83.49|80.89|83.48|80.88|0
1727818800000|2024-10-01 21:40:00|83.49|80.89|83.49|80.89|83.49|80.89|83.48|80.88|0
1727819100000|2024-10-01 21:45:00|83.5|80.9|83.52|80.92|83.52|80.92|83.5|80.9|0
1727819400000|2024-10-01 21:50:00|83.55|80.95|83.5|80.9|83.6|81|83.5|80.9|0
1727819700000|2024-10-01 21:55:00|83.47|80.87|83.39|80.79|83.52|80.92|83.39|80.79|0
1727820000000|2024-10-01 22:00:00|83.3|80.7|84.28|81.68|84.36|81.76|82.96|80.36|0
1727820300000|2024-10-01 22:05:00|84.36|81.76|84.35|81.75|84.64|82.04|84.29|81.69|0
1727820600000|2024-10-01 22:10:00|84.34|81.74|84.67|82.07|84.93|82.33|84.2|81.6|0
1727820900000|2024-10-01 22:15:00|84.7|82.1|84.26|81.66|84.73|82.13|84.26|81.66|0
1727821200000|2024-10-01 22:20:00|84.22|81.62|84.44|81.84|84.54|81.94|84.19|81.59|0
1727821500000|2024-10-01 22:25:00|84.41|81.81|84.6|82|84.63|82.03|84.22|81.62|0
1727821800000|2024-10-01 22:30:00|84.62|82.02|84.35|81.75|84.78|82.18|84.31|81.71|0
1727822100000|2024-10-01 22:35:00|84.31|81.71|84.09|81.49|84.31|81.71|84.06|81.46|0
1727822400000|2024-10-01 22:40:00|84.08|81.48|85.03|82.43|85.2|82.6|84.08|81.48|0
1727822700000|2024-10-01 22:45:00|85.01|82.41|84.98|82.38|85.01|82.41|84.61|82.01|0
1727823000000|2024-10-01 22:50:00|85.11|82.51|84.88|82.28|85.15|82.55|84.77|82.17|0
1727823300000|2024-10-01 22:55:00|84.85|82.25|84.78|82.18|84.91|82.31|84.56|81.96|0
1727823600000|2024-10-01 23:00:00|84.72|82.12|84.65|82.05|84.91|82.31|84.53|81.93|0
1727823900000|2024-10-01 23:05:00|84.67|82.07|84.68|82.08|84.91|82.31|84.46|81.86|0
1727824200000|2024-10-01 23:10:00|84.7|82.1|84.4|81.8|84.72|82.12|84.4|81.8|0
1727824500000|2024-10-01 23:15:00|84.43|81.83|84.65|82.05|84.68|82.08|84.27|81.67|0
1727824800000|2024-10-01 23:20:00|84.71|82.11|85.06|82.46|85.09|82.49|84.71|82.11|0
1727825100000|2024-10-01 23:25:00|85.09|82.49|85.16|82.56|85.54|82.94|84.97|82.37|0
1727825400000|2024-10-01 23:30:00|85.19|82.59|84.87|82.27|85.27|82.67|84.8|82.2|0
1727825700000|2024-10-01 23:35:00|84.9|82.3|84.74|82.14|85.06|82.46|84.64|82.04|0
1727826000000|2024-10-01 23:40:00|84.71|82.11|84.64|82.04|84.77|82.17|84.55|81.95|0
1727826300000|2024-10-01 23:45:00|84.66|82.06|84.13|81.53|84.74|82.14|84.07|81.47|0
1727826600000|2024-10-01 23:50:00|84.16|81.56|84.54|81.94|84.61|82.01|84.16|81.56|0
1727826900000|2024-10-01 23:55:00|84.48|81.88|84.49|81.89|84.57|81.97|84.45|81.85|0
1727827200000|2024-10-02 00:00:00|84.41|81.81|83.94|81.34|84.54|81.94|83.84|81.24|0
1727827500000|2024-10-02 00:05:00|83.91|81.31|84|81.4|84.28|81.68|83.84|81.24|0
1727827800000|2024-10-02 00:10:00|83.97|81.37|83.73|81.13|84.13|81.53|83.71|81.11|0
1727828100000|2024-10-02 00:15:00|83.74|81.14|84.22|81.62|84.25|81.65|83.71|81.11|0
1727828400000|2024-10-02 00:20:00|84.25|81.65|84.25|81.65|84.44|81.84|84.12|81.52|0
1727828700000|2024-10-02 00:25:00|84.28|81.68|84.37|81.77|84.6|82|84.17|81.57|0
1727829000000|2024-10-02 00:30:00|84.34|81.94|84.54|82.14|85.15|82.75|83.18|80.78|0
1727829300000|2024-10-02 00:35:00|84.56|82.16|84.27|81.87|84.59|82.19|84.17|81.77|0
1727829600000|2024-10-02 00:40:00|84.24|81.84|83.86|81.46|84.27|81.87|83.73|81.33|0
1727829900000|2024-10-02 00:45:00|83.83|81.43|83.95|81.55|84.01|81.61|83.79|81.39|0
1727830200000|2024-10-02 00:50:00|83.92|81.52|84.39|81.99|84.58|82.18|83.89|81.49|0
1727830500000|2024-10-02 00:55:00|84.42|82.02|84.23|81.83|84.52|82.12|84.17|81.77|0
1727830800000|2024-10-02 01:00:00|84.2|81.8|84.04|81.64|84.29|81.89|84.01|81.61|0
1727831100000|2024-10-02 01:05:00|84.02|81.62|84.16|81.76|84.23|81.83|84.01|81.61|0
1727831400000|2024-10-02 01:10:00|84.2|81.8|84.16|81.76|84.24|81.84|84.12|81.72|0
1727831700000|2024-10-02 01:15:00|84.13|81.73|84.13|81.73|84.38|81.98|83.94|81.54|0
1727832000000|2024-10-02 01:20:00|84.1|81.7|84.07|81.67|84.13|81.73|83.91|81.51|0
1727832300000|2024-10-02 01:25:00|84.03|81.63|83.86|81.46|84.07|81.67|83.78|81.38|0
1727832600000|2024-10-02 01:30:00|83.84|81.44|83.34|80.94|83.87|81.47|83.31|80.91|0
1727832900000|2024-10-02 01:35:00|83.31|80.91|83.46|81.06|83.62|81.22|83.31|80.91|0
1727833200000|2024-10-02 01:40:00|83.49|81.09|83.77|81.37|83.84|81.44|83.49|81.09|0
1727833500000|2024-10-02 01:45:00|83.79|81.39|83.55|81.15|83.81|81.41|83.49|81.09|0
1727833800000|2024-10-02 01:50:00|83.52|81.12|83.43|81.03|83.62|81.22|83.36|80.96|0
1727834100000|2024-10-02 01:55:00|83.46|81.06|83.49|81.09|83.68|81.28|83.44|81.04|0
1727834400000|2024-10-02 02:00:00|83.46|81.06|83.3|80.9|83.55|81.15|83.27|80.87|0
1727834700000|2024-10-02 02:05:00|83.27|80.87|83.03|80.63|84.14|81.74|82.18|79.78|0
1727835000000|2024-10-02 02:10:00|83.06|80.66|82.62|80.22|83.19|80.79|82.52|80.12|0
1727835300000|2024-10-02 02:15:00|82.65|80.25|82.83|80.43|82.85|80.45|82.62|80.22|0
1727835600000|2024-10-02 02:20:00|82.87|80.47|82.9|80.5|83.05|80.65|82.86|80.46|0
1727835900000|2024-10-02 02:25:00|82.86|80.46|82.83|80.43|83.05|80.65|82.8|80.4|0
1727836200000|2024-10-02 02:30:00|82.85|80.45|83.05|80.65|83.11|80.71|82.83|80.43|0
1727836500000|2024-10-02 02:35:00|83.02|80.62|83.35|80.95|83.35|80.95|83.02|80.62|0
1727836800000|2024-10-02 02:40:00|83.33|80.93|83.36|80.96|83.46|81.06|83.2|80.8|0
1727837100000|2024-10-02 02:45:00|83.33|80.93|83.11|80.71|83.33|80.93|83.11|80.71|0
1727837400000|2024-10-02 02:50:00|83.09|80.69|83.11|80.71|83.23|80.83|82.97|80.57|0
1727837700000|2024-10-02 02:55:00|83.07|80.67|83.2|80.8|83.26|80.86|83|80.6|0
1727838000000|2024-10-02 03:00:00|83.23|80.83|83.26|80.86|83.29|80.89|83.17|80.77|0
1727838300000|2024-10-02 03:05:00|83.23|80.83|83.48|81.08|83.57|81.17|83.13|80.73|0
1727838600000|2024-10-02 03:10:00|83.51|81.11|83.48|81.08|83.79|81.39|83.46|81.06|0
1727838900000|2024-10-02 03:15:00|83.49|81.09|83.51|81.11|83.7|81.3|83.44|81.04|0
1727839200000|2024-10-02 03:20:00|83.52|81.12|83.73|81.33|83.73|81.33|83.51|81.11|0
1727839500000|2024-10-02 03:25:00|83.69|81.29|83.33|80.93|83.73|81.33|83.19|80.79|0
1727839800000|2024-10-02 03:30:00|83.35|80.95|83|80.6|83.35|80.95|82.98|80.58|0
1727840100000|2024-10-02 03:35:00|82.98|80.58|82.73|80.33|83.06|80.66|82.68|80.28|0
1727840400000|2024-10-02 03:40:00|82.72|80.32|82.81|80.41|82.9|80.5|82.72|80.32|0
1727840700000|2024-10-02 03:45:00|82.84|80.44|83.03|80.63|83.06|80.66|82.84|80.44|0
1727841000000|2024-10-02 03:50:00|83.06|80.66|82.8|80.4|83.06|80.66|82.74|80.34|0
1727841300000|2024-10-02 03:55:00|82.77|80.37|82.83|80.43|82.88|80.48|82.71|80.31|0
1727841600000|2024-10-02 04:00:00|82.8|80.4|82.93|80.53|82.93|80.53|82.77|80.37|0
1727841900000|2024-10-02 04:05:00|82.94|80.54|82.99|80.59|82.99|80.59|82.89|80.49|0
1727842200000|2024-10-02 04:10:00|83|80.6|82.99|80.59|83.02|80.62|82.96|80.56|0
1727842500000|2024-10-02 04:15:00|82.97|80.57|82.98|80.58|83.05|80.65|82.95|80.55|0
1727842800000|2024-10-02 04:20:00|82.92|80.52|83.14|80.74|83.2|80.8|82.89|80.49|0
1727843100000|2024-10-02 04:25:00|83.13|80.73|83.33|80.93|83.36|80.96|83.11|80.71|0
1727843400000|2024-10-02 04:30:00|83.36|80.96|83.88|81.48|84.02|81.62|83.36|80.96|0
1727843700000|2024-10-02 04:35:00|83.89|81.49|83.99|81.59|84.21|81.81|83.86|81.46|0
1727844000000|2024-10-02 04:40:00|83.96|81.56|83.8|81.4|84.05|81.65|83.73|81.33|0
1727844300000|2024-10-02 04:45:00|83.83|81.43|85.16|82.76|85.29|82.89|83.55|81.15|0
1727844600000|2024-10-02 04:50:00|85.19|82.79|85.38|82.98|85.38|82.98|85.03|82.63|0
1727844900000|2024-10-02 04:55:00|85.35|82.95|85.45|83.05|85.82|83.42|85.34|82.94|0
1727845200000|2024-10-02 05:00:00|85.48|83.08|85.25|82.85|85.61|83.21|85.22|82.82|0
1727845500000|2024-10-02 05:05:00|85.22|82.82|85.44|83.04|85.47|83.07|85.22|82.82|0
1727845800000|2024-10-02 05:10:00|85.41|83.01|85.57|83.17|85.6|83.2|85.25|82.85|0
1727846100000|2024-10-02 05:15:00|85.54|83.14|85.47|83.07|85.68|83.28|85.41|83.01|0
1727846400000|2024-10-02 05:20:00|85.52|83.12|85.98|83.58|86.05|83.65|85.52|83.12|0
1727846700000|2024-10-02 05:25:00|86.01|83.61|86.08|83.68|86.47|84.07|85.95|83.55|0
1727847000000|2024-10-02 05:30:00|86.11|83.71|86.4|84|86.45|84.05|86.08|83.68|0
1727847300000|2024-10-02 05:35:00|86.37|83.97|86.14|83.74|86.49|84.09|86.11|83.71|0
1727847600000|2024-10-02 05:40:00|86.17|83.77|86.09|83.69|86.3|83.9|86.07|83.67|0
1727847900000|2024-10-02 05:45:00|86.1|83.7|86.39|83.99|86.52|84.12|85.98|83.58|0
1727848200000|2024-10-02 05:50:00|86.43|84.03|86.88|84.48|86.88|84.48|86.35|83.95|0
1727848500000|2024-10-02 05:55:00|86.85|84.45|85.75|83.35|86.85|84.45|85.68|83.28|0
1727848800000|2024-10-02 06:00:00|85.71|83.31|86|83.6|86.13|83.73|85.62|83.22|0
1727849100000|2024-10-02 06:05:00|85.97|83.57|86.32|83.92|86.52|84.12|85.91|83.51|0
1727849400000|2024-10-02 06:10:00|86.35|83.95|86|83.6|86.58|84.18|86|83.6|0
1727849700000|2024-10-02 06:15:00|86.03|83.63|86.29|83.89|86.35|83.95|86.03|83.63|0
1727850000000|2024-10-02 06:20:00|86.32|83.92|86.54|84.14|86.54|84.14|86.3|83.9|0
1727850300000|2024-10-02 06:25:00|86.51|84.11|86.06|83.66|86.51|84.11|85.99|83.59|0
1727850600000|2024-10-02 06:30:00|86.04|83.64|86.08|83.68|87.02|84.62|86.01|83.61|0
1727850900000|2024-10-02 06:35:00|86.05|83.65|85.5|83.1|86.08|83.68|85.43|83.03|0
1727851200000|2024-10-02 06:40:00|85.55|83.15|85.66|83.26|85.66|83.26|85.47|83.07|0
1727851500000|2024-10-02 06:45:00|85.63|83.23|86.4|84|86.43|84.03|85.63|83.23|0
1727851800000|2024-10-02 06:50:00|86.36|83.96|85.88|83.48|86.36|83.96|85.83|83.43|0
1727852100000|2024-10-02 06:55:00|85.81|83.41|85.89|83.49|85.89|83.49|85.62|83.22|0
1727852400000|2024-10-02 07:00:00|85.85|83.45|85.43|83.03|85.85|83.45|85.27|82.87|0
1727852700000|2024-10-02 07:05:00|85.41|83.01|85.55|83.15|85.96|83.56|85.41|83.01|0
1727853000000|2024-10-02 07:10:00|85.65|83.25|85.76|83.36|86.39|83.99|85.51|83.11|0
1727853300000|2024-10-02 07:15:00|85.74|83.34|85.58|83.18|85.99|83.59|85.39|82.99|0
1727853600000|2024-10-02 07:20:00|85.61|83.21|86.09|83.69|86.32|83.92|85.58|83.18|0
1727853900000|2024-10-02 07:25:00|86.05|83.65|85.48|83.08|86.13|83.73|85.31|82.91|0
1727854200000|2024-10-02 07:30:00|85.45|83.05|85.38|82.98|85.45|83.05|84.97|82.57|0
1727854500000|2024-10-02 07:35:00|85.35|82.95|84.6|82.2|85.37|82.97|84.54|82.14|0
1727854800000|2024-10-02 07:40:00|84.58|82.18|84.3|81.9|84.76|82.36|84.27|81.87|0
1727855100000|2024-10-02 07:45:00|84.27|81.87|84.26|81.86|84.34|81.94|84.04|81.64|0
1727855400000|2024-10-02 07:50:00|84.23|81.83|84.29|81.89|84.45|82.05|84.2|81.8|0
1727855700000|2024-10-02 07:55:00|84.25|81.85|84.56|82.16|84.56|82.16|84.23|81.83|0
1727856000000|2024-10-02 08:00:00|84.58|82.18|84.45|82.05|85.12|82.72|84.42|82.02|0
1727856300000|2024-10-02 08:05:00|84.42|82.02|84.54|82.14|84.58|82.18|84.35|81.95|0
1727856600000|2024-10-02 08:10:00|84.48|82.08|84.64|82.24|84.67|82.27|84.35|81.95|0
1727856900000|2024-10-02 08:15:00|84.54|82.14|84.7|82.3|84.79|82.39|84.45|82.05|0
1727857200000|2024-10-02 08:20:00|84.73|82.33|84.4|82|84.75|82.35|84.28|81.88|0
1727857500000|2024-10-02 08:25:00|84.41|82.01|84.41|82.01|84.6|82.2|84.35|81.95|0
1727857800000|2024-10-02 08:30:00|84.43|82.03|84.19|81.79|84.44|82.04|84.09|81.69|0
1727858100000|2024-10-02 08:35:00|84.15|81.75|84.17|81.77|84.27|81.87|84.03|81.63|0
1727858400000|2024-10-02 08:40:00|84.18|81.78|84.53|82.13|84.68|82.28|84.18|81.78|0
1727858700000|2024-10-02 08:45:00|84.6|82.2|84.82|82.42|84.82|82.42|84.39|81.99|0
1727859000000|2024-10-02 08:50:00|84.88|82.48|84.47|82.07|84.88|82.48|84.4|82|0
1727859300000|2024-10-02 08:55:00|84.43|82.03|84.85|82.45|84.88|82.48|84.43|82.03|0
1727859600000|2024-10-02 09:00:00|84.81|82.41|85.16|82.76|85.29|82.89|84.78|82.38|0
1727859900000|2024-10-02 09:05:00|85.15|82.75|85.48|83.08|85.51|83.11|85.15|82.75|0
1727860200000|2024-10-02 09:10:00|85.51|83.11|85.45|83.05|85.55|83.15|85.29|82.89|0
1727860500000|2024-10-02 09:15:00|85.48|83.08|85.61|83.21|85.74|83.34|85.45|83.05|0
1727860800000|2024-10-02 09:20:00|85.54|83.14|85.83|83.43|85.96|83.56|85.53|83.13|0
1727861100000|2024-10-02 09:25:00|85.86|83.46|85.54|83.14|86.02|83.62|85.54|83.14|0
1727861400000|2024-10-02 09:30:00|85.51|83.11|85.41|83.01|85.51|83.11|85.22|82.82|0
1727861700000|2024-10-02 09:35:00|85.38|82.98|85.47|83.07|85.67|83.27|85.31|82.91|0
1727862000000|2024-10-02 09:40:00|85.44|83.04|85.62|83.22|85.66|83.26|85.44|83.04|0
1727862300000|2024-10-02 09:45:00|85.6|83.2|85.79|83.39|85.86|83.46|85.54|83.14|0
1727862600000|2024-10-02 09:50:00|85.82|83.42|85.98|83.58|86.34|83.94|85.82|83.42|0
1727862900000|2024-10-02 09:55:00|85.92|83.52|85.85|83.45|86.05|83.65|85.79|83.39|0
1727863200000|2024-10-02 10:00:00|85.88|83.48|86.47|84.07|86.47|84.07|85.88|83.48|0
1727863500000|2024-10-02 10:05:00|86.4|84|86.3|83.9|86.59|84.19|86.3|83.9|0
1727863800000|2024-10-02 10:10:00|86.24|83.84|86.38|83.98|86.69|84.29|85.38|82.98|0
1727864100000|2024-10-02 10:15:00|86.35|83.95|86|83.6|86.79|84.39|85.98|83.58|0
1727864400000|2024-10-02 10:20:00|85.85|83.45|86.04|83.64|86.13|83.73|85.85|83.45|0
1727864700000|2024-10-02 10:25:00|86.03|83.63|85.75|83.35|86.27|83.87|85.72|83.32|0
1727865000000|2024-10-02 10:30:00|85.72|83.32|85.01|82.61|85.74|83.34|85.01|82.61|0
1727865300000|2024-10-02 10:35:00|86.12|83.72|85.18|82.78|86.17|83.77|84.86|82.46|0
1727865600000|2024-10-02 10:40:00|85.14|82.74|85.24|82.84|85.4|83|85.11|82.71|0
1727865900000|2024-10-02 10:45:00|85.21|82.81|85.01|82.61|85.37|82.97|84.92|82.52|0
1727866200000|2024-10-02 10:50:00|84.98|82.58|84.92|82.52|84.98|82.58|84.63|82.23|0
1727866500000|2024-10-02 10:55:00|84.95|82.55|84.98|82.58|85.2|82.8|84.93|82.53|0
1727866800000|2024-10-02 11:00:00|84.88|82.48|85.17|82.77|85.33|82.93|84.88|82.48|0
1727867100000|2024-10-02 11:05:00|85.18|82.78|85.95|83.55|86|83.6|85.1|82.7|0
1727867400000|2024-10-02 11:10:00|85.97|83.57|85.26|82.86|86|83.6|85.24|82.84|0
1727867700000|2024-10-02 11:15:00|85.29|82.89|85.76|83.36|85.84|83.44|85.29|82.89|0
1727868000000|2024-10-02 11:20:00|85.84|83.44|85.86|83.46|86|83.6|85.28|82.88|0
1727868300000|2024-10-02 11:25:00|85.84|83.44|85.26|82.86|85.84|83.44|85.26|82.86|0
1727868600000|2024-10-02 11:30:00|85.3|82.9|85.39|82.99|85.74|83.34|85.26|82.86|0
1727868900000|2024-10-02 11:35:00|85.34|82.94|85.23|82.83|85.45|83.05|85.09|82.69|0
1727869200000|2024-10-02 11:40:00|85.2|82.8|85.39|82.99|85.42|83.02|85.1|82.7|0
1727869500000|2024-10-02 11:45:00|85.37|82.97|85.48|83.08|85.51|83.11|85.26|82.86|0
1727869800000|2024-10-02 11:50:00|85.53|83.13|86.15|83.75|86.15|83.75|85.53|83.13|0
1727870100000|2024-10-02 11:55:00|86.09|83.69|86.23|83.83|86.28|83.88|86.06|83.66|0
1727870400000|2024-10-02 12:00:00|86.25|83.85|86.04|83.64|86.31|83.91|86.02|83.62|0
1727870700000|2024-10-02 12:05:00|86.05|83.65|86.31|83.91|86.38|83.98|86.02|83.62|0
1727871000000|2024-10-02 12:10:00|86.34|83.94|86|83.6|86.38|83.98|85.68|83.28|0
1727871300000|2024-10-02 12:15:00|85.97|83.57|85.32|82.92|85.97|83.57|85.08|82.68|0
1727871600000|2024-10-02 12:20:00|85.34|82.94|85.49|83.09|85.49|83.09|84.73|82.33|0
1727871900000|2024-10-02 12:25:00|85.56|83.16|86.04|83.64|86.1|83.7|85.36|82.96|0
1727872200000|2024-10-02 12:30:00|86.01|83.61|85.52|83.12|86.1|83.7|85.52|83.12|0
1727872500000|2024-10-02 12:35:00|85.55|83.15|84.63|82.23|85.72|83.32|84.63|82.23|0
1727872800000|2024-10-02 12:40:00|84.61|82.21|84.53|82.13|84.66|82.26|84.15|81.75|0
1727873100000|2024-10-02 12:45:00|84.56|82.16|84.66|82.26|84.78|82.38|84.31|81.91|0
1727873400000|2024-10-02 12:50:00|84.59|82.19|84.37|81.97|84.75|82.35|84.34|81.94|0
1727873700000|2024-10-02 12:55:00|84.38|81.98|84.8|82.4|84.91|82.51|84.38|81.98|0
1727874000000|2024-10-02 13:00:00|84.7|82.3|85.13|82.73|85.39|82.99|84.62|82.22|0
1727874300000|2024-10-02 13:05:00|85.16|82.76|85.29|82.89|85.29|82.89|84.78|82.38|0
1727874600000|2024-10-02 13:10:00|85.26|82.86|85|82.6|85.29|82.89|84.97|82.57|0
1727874900000|2024-10-02 13:15:00|85.03|82.63|85.22|82.82|85.48|83.08|85|82.6|0
1727875200000|2024-10-02 13:20:00|85.25|82.85|85.44|83.04|85.49|83.09|85.09|82.69|0
1727875500000|2024-10-02 13:25:00|85.47|83.07|85.15|82.75|85.6|83.2|85.15|82.75|0
1727875800000|2024-10-02 13:30:00|85.14|82.74|86.59|84.19|86.75|84.35|85.14|82.74|0
1727876100000|2024-10-02 13:35:00|86.61|84.21|87.5|85.1|87.79|85.39|86.26|83.86|0
1727876400000|2024-10-02 13:40:00|87.4|85|89.42|87.02|89.42|87.02|87.4|85|0
1727876700000|2024-10-02 13:45:00|89.48|87.08|86.95|84.55|89.48|87.08|86.69|84.29|0
1727877000000|2024-10-02 13:50:00|86.89|84.49|86.23|83.83|88.53|86.13|86.07|83.67|0
1727877300000|2024-10-02 13:55:00|86.26|83.86|86.65|84.25|86.65|84.25|86|83.6|0
1727877600000|2024-10-02 14:00:00|86.52|84.12|85.81|83.41|86.75|84.35|85.11|82.71|0
1727877900000|2024-10-02 14:05:00|85.74|83.34|85.87|83.47|86.26|83.86|85.58|83.18|0
1727878200000|2024-10-02 14:10:00|85.84|83.44|85.49|83.09|85.9|83.5|85.2|82.8|0
1727878500000|2024-10-02 14:15:00|85.58|83.18|85.65|83.25|85.81|83.41|84.66|82.26|0
1727878800000|2024-10-02 14:20:00|85.59|83.19|85.54|83.14|85.6|83.2|83.79|81.39|0
1727879100000|2024-10-02 14:25:00|85.63|83.23|84.29|81.89|85.63|83.23|84.29|81.89|0
1727879400000|2024-10-02 14:30:00|84.39|81.99|84.1|81.7|84.83|82.43|83.63|81.23|0
1727879700000|2024-10-02 14:35:00|84.23|81.83|83.73|81.33|84.64|82.24|83.64|81.24|0
1727880000000|2024-10-02 14:40:00|83.77|81.37|83.42|81.02|83.77|81.37|83.23|80.83|0
1727880300000|2024-10-02 14:45:00|83.48|81.08|81.53|79.13|83.7|81.3|81.44|79.04|0
1727880600000|2024-10-02 14:50:00|81.47|79.07|83.06|80.66|83.12|80.72|81.44|79.04|0
1727880900000|2024-10-02 14:55:00|83.09|80.69|83.09|80.69|83.21|80.81|82.49|80.09|0
1727881200000|2024-10-02 15:00:00|83.15|80.75|82.18|79.78|83.31|80.91|82.05|79.65|0
1727881500000|2024-10-02 15:05:00|82.27|79.87|82.46|80.06|82.77|80.37|81.99|79.59|0
1727881800000|2024-10-02 15:10:00|82.49|80.09|82.3|79.9|82.67|80.27|81.64|79.24|0
1727882100000|2024-10-02 15:15:00|82.27|79.87|81.27|78.87|82.3|79.9|81.21|78.81|0
1727882400000|2024-10-02 15:20:00|81.3|78.9|81.83|79.43|82.49|80.09|81.24|78.84|0
1727882700000|2024-10-02 15:25:00|81.86|79.46|81.43|79.03|82.05|79.65|81.34|78.94|0
1727883000000|2024-10-02 15:30:00|81.37|78.97|81.68|79.28|82.03|79.63|81.03|78.63|0
1727883300000|2024-10-02 15:35:00|81.71|79.31|81.59|79.19|81.99|79.59|81.5|79.1|0
1727883600000|2024-10-02 15:40:00|81.62|79.22|81.37|78.97|81.77|79.37|81.37|78.97|0
1727883900000|2024-10-02 15:45:00|81.34|78.94|81.49|79.09|81.8|79.4|81.34|78.94|0
1727884200000|2024-10-02 15:50:00|81.46|79.06|81.86|79.46|82.14|79.74|81.37|78.97|0
1727884500000|2024-10-02 15:55:00|81.93|79.53|81.8|79.4|82.2|79.8|81.71|79.31|0
1727884800000|2024-10-02 16:00:00|81.77|79.37|81.71|79.31|81.89|79.49|81.55|79.15|0
1727885100000|2024-10-02 16:05:00|81.74|79.34|81.83|79.43|81.95|79.55|81.46|79.06|0
1727885400000|2024-10-02 16:10:00|81.8|79.4|81.7|79.3|81.8|79.4|81.49|79.09|0
1727885700000|2024-10-02 16:15:00|81.67|79.27|82.35|79.95|82.41|80.01|81.64|79.24|0
1727886000000|2024-10-02 16:20:00|82.38|79.98|81.05|78.65|82.63|80.23|81.05|78.65|0
1727886300000|2024-10-02 16:25:00|81.02|78.62|81.08|78.68|81.08|78.68|80.74|78.34|0
1727886600000|2024-10-02 16:30:00|81.05|78.65|81.79|79.39|81.79|79.39|81.05|78.65|0
1727886900000|2024-10-02 16:35:00|81.76|79.36|81.6|79.2|81.85|79.45|81.54|79.14|0
1727887200000|2024-10-02 16:40:00|81.57|79.17|81.82|79.42|81.91|79.51|81.57|79.17|0
1727887500000|2024-10-02 16:45:00|81.85|79.45|82.22|79.82|82.28|79.88|81.76|79.36|0
1727887800000|2024-10-02 16:50:00|82.28|79.88|82.16|79.76|82.38|79.98|82.03|79.63|0
1727888100000|2024-10-02 16:55:00|82.19|79.79|83.13|80.73|83.16|80.76|82.14|79.74|0
1727888400000|2024-10-02 17:00:00|83.16|80.76|83.24|80.84|83.3|80.9|81.69|79.29|0
1727888700000|2024-10-02 17:05:00|83.3|80.9|83.33|80.93|83.49|81.09|83.18|80.78|0
1727889000000|2024-10-02 17:10:00|83.36|80.96|83.27|80.87|83.65|81.25|83.11|80.71|0
1727889300000|2024-10-02 17:15:00|83.3|80.9|83.24|80.84|83.39|80.99|83.11|80.71|0
1727889600000|2024-10-02 17:20:00|83.28|80.88|83.39|80.99|83.45|81.05|83.05|80.65|0
1727889900000|2024-10-02 17:25:00|83.42|81.02|82.76|80.36|83.45|81.05|82.51|80.11|0
1727890200000|2024-10-02 17:30:00|82.89|80.49|83.67|81.27|83.67|81.27|82.76|80.36|0
1727890500000|2024-10-02 17:35:00|83.64|81.24|82.95|80.55|83.77|81.37|82.85|80.45|0
1727890800000|2024-10-02 17:40:00|82.91|80.51|83.1|80.7|83.29|80.89|82.79|80.39|0
1727891100000|2024-10-02 17:45:00|83.16|80.76|82.35|79.95|83.2|80.8|82.28|79.88|0
1727891400000|2024-10-02 17:50:00|82.32|79.92|82.16|79.76|82.35|79.95|82.07|79.67|0
1727891700000|2024-10-02 17:55:00|82.07|79.67|81.92|79.52|82.25|79.85|81.85|79.45|0
1727892000000|2024-10-02 18:00:00|82|79.6|81.91|79.51|82|79.6|81.63|79.23|0
1727892300000|2024-10-02 18:05:00|81.94|79.54|81.83|79.43|81.97|79.57|81.81|79.41|0
1727892600000|2024-10-02 18:10:00|81.84|79.44|80.93|78.53|82|79.6|80.81|78.41|0
1727892900000|2024-10-02 18:15:00|80.96|78.56|80.87|78.47|80.99|78.59|80.71|78.31|0
1727893200000|2024-10-02 18:20:00|80.9|78.5|81.36|78.96|81.36|78.96|80.87|78.47|0
1727893500000|2024-10-02 18:25:00|81.33|78.93|81.73|79.33|82.55|80.15|81.02|78.62|0
1727893800000|2024-10-02 18:30:00|81.76|79.36|81.39|78.99|82.03|79.63|81.3|78.9|0
1727894100000|2024-10-02 18:35:00|81.42|79.02|81.54|79.14|81.73|79.33|81.42|79.02|0
1727894400000|2024-10-02 18:40:00|81.57|79.17|81.55|79.15|81.86|79.46|81.42|79.02|0
1727894700000|2024-10-02 18:45:00|81.52|79.12|81.49|79.09|81.67|79.27|81.42|79.02|0
1727895000000|2024-10-02 18:50:00|81.39|78.99|81.61|79.21|81.77|79.37|81.36|78.96|0
1727895300000|2024-10-02 18:55:00|81.64|79.24|81.51|79.11|81.73|79.33|81.45|79.05|0
1727895600000|2024-10-02 19:00:00|81.55|79.15|79.27|76.87|81.7|79.3|79.24|76.84|0
1727895900000|2024-10-02 19:05:00|79.3|76.9|79.21|76.81|79.48|77.08|79.15|76.75|0
1727896200000|2024-10-02 19:10:00|79.18|76.78|79.14|76.74|79.33|76.93|79.08|76.68|0
1727896500000|2024-10-02 19:15:00|79.17|76.77|79.14|76.74|79.29|76.89|79.11|76.71|0
1727896800000|2024-10-02 19:20:00|79.11|76.71|79.23|76.83|79.35|76.95|78.99|76.59|0
1727897100000|2024-10-02 19:25:00|79.25|76.85|79.14|76.74|79.35|76.95|79.08|76.68|0
1727897400000|2024-10-02 19:30:00|79.11|76.71|79.35|76.95|79.57|77.17|79.11|76.71|0
1727897700000|2024-10-02 19:35:00|79.38|76.98|79.38|76.98|79.41|77.01|79.11|76.71|0
1727898000000|2024-10-02 19:40:00|79.35|76.95|79.19|76.79|79.62|77.22|79.07|76.67|0
1727898300000|2024-10-02 19:45:00|79.16|76.76|78.92|76.52|79.16|76.76|78.83|76.43|0
1727898600000|2024-10-02 19:50:00|79.01|76.61|79.41|77.01|79.47|77.07|78.98|76.58|0
1727898900000|2024-10-02 19:55:00|79.47|77.07|79.74|77.34|79.74|77.34|79.16|76.76|0
1727899200000|2024-10-02 20:00:00|79.77|77.37|79.33|76.93|79.83|77.43|79.28|76.88|0
1727899500000|2024-10-02 20:05:00|79.34|76.94|79.1|76.7|79.37|76.97|79.1|76.7|0
1727899800000|2024-10-02 20:10:00|79.11|76.71|79|76.6|79.16|76.76|78.94|76.54|0
1727900100000|2024-10-02 20:15:00|79.07|76.47|78.98|76.38|79.13|76.53|78.95|76.35|0
1727900400000|2024-10-02 20:20:00|78.95|76.35|78.86|76.26|79.01|76.41|78.8|76.2|0
1727900700000|2024-10-02 20:25:00|78.83|76.23|78.82|76.22|78.89|76.29|78.82|76.22|0
1727901000000|2024-10-02 20:30:00|78.79|76.19|78.79|76.19|78.85|76.25|78.79|76.19|0
1727901300000|2024-10-02 20:35:00|78.76|76.16|78.58|75.98|78.79|76.19|78.58|75.98|0
1727901600000|2024-10-02 20:40:00|78.55|75.95|78.37|75.77|78.55|75.95|78.22|75.62|0
1727901900000|2024-10-02 20:45:00|78.34|75.74|78.3|75.7|78.4|75.8|78.3|75.7|0
1727902200000|2024-10-02 20:50:00|78.33|75.73|78.3|75.7|78.39|75.79|78.27|75.67|0
1727902500000|2024-10-02 20:55:00|78.33|75.73|78.56|75.96|78.6|76|78.3|75.7|0
1727902800000|2024-10-02 21:00:00|78.55|75.95|78.59|75.99|78.59|75.99|78.52|75.92|0
1727903100000|2024-10-02 21:05:00|78.6|76|78.56|75.96|78.63|76.03|78.52|75.92|0
1727903400000|2024-10-02 21:10:00|78.57|75.97|78.52|75.92|78.6|76|78.48|75.88|0
1727903700000|2024-10-02 21:15:00|78.54|75.94|78.56|75.96|78.56|75.96|78.51|75.91|0
1727904000000|2024-10-02 21:20:00|78.54|75.94|78.58|75.98|78.58|75.98|78.54|75.94|0
1727904300000|2024-10-02 21:25:00|78.57|75.97|78.57|75.97|78.58|75.98|78.54|75.94|0
1727904600000|2024-10-02 21:30:00|78.58|75.98|78.57|75.97|78.58|75.98|78.57|75.97|0
1727904900000|2024-10-02 21:35:00|78.61|76.01|78.6|76|78.63|76.03|78.57|75.97|0
1727905200000|2024-10-02 21:40:00|78.59|75.99|78.65|76.05|78.65|76.05|78.59|75.99|0
1727905500000|2024-10-02 21:45:00|78.67|76.07|78.67|76.07|78.7|76.1|78.62|76.02|0
1727905800000|2024-10-02 21:50:00|78.66|76.06|78.66|76.06|78.66|76.06|78.66|76.06|0
1727906100000|2024-10-02 21:55:00|78.67|76.07|78.66|76.06|78.67|76.07|78.66|76.06|0
1727906400000|2024-10-02 22:00:00|78.57|75.97|78.49|75.89|78.87|76.27|78.49|75.89|0
1727906700000|2024-10-02 22:05:00|78.52|75.92|78.22|75.62|78.55|75.95|78.22|75.62|0
1727907000000|2024-10-02 22:10:00|78.23|75.63|78.43|75.83|78.52|75.92|78.22|75.62|0
1727907300000|2024-10-02 22:15:00|78.46|75.86|78.61|76.01|78.61|76.01|78.46|75.86|0
1727907600000|2024-10-02 22:20:00|78.64|76.04|78.64|76.04|78.7|76.1|78.61|76.01|0
1727907900000|2024-10-02 22:25:00|78.61|76.01|78.48|75.88|78.67|76.07|78.48|75.88|0
1727908200000|2024-10-02 22:30:00|78.5|75.9|78.6|76|78.67|76.07|78.5|75.9|0
1727908500000|2024-10-02 22:35:00|78.63|76.03|78.54|75.94|78.66|76.06|78.53|75.93|0
1727908800000|2024-10-02 22:40:00|78.56|75.96|78.66|76.06|78.69|76.09|78.54|75.94|0
1727909100000|2024-10-02 22:45:00|78.63|76.03|78.72|76.12|78.72|76.12|78.6|76|0
1727909400000|2024-10-02 22:50:00|78.66|76.06|78.66|76.06|78.69|76.09|78.63|76.03|0
1727909700000|2024-10-02 22:55:00|78.69|76.09|78.72|76.12|78.72|76.12|78.63|76.03|0
1727910000000|2024-10-02 23:00:00|78.75|76.15|78.81|76.21|78.99|76.39|78.7|76.1|0
1727910300000|2024-10-02 23:05:00|78.78|76.18|78.74|76.14|78.81|76.21|78.65|76.05|0
1727910600000|2024-10-02 23:10:00|78.71|76.11|78.68|76.08|78.71|76.11|78.53|75.93|0
1727910900000|2024-10-02 23:15:00|78.71|76.11|78.77|76.17|78.82|76.22|78.71|76.11|0
1727911200000|2024-10-02 23:20:00|78.8|76.2|78.92|76.32|79.08|76.48|78.8|76.2|0
1727911500000|2024-10-02 23:25:00|78.91|76.31|78.83|76.23|78.92|76.32|78.8|76.2|0
1727911800000|2024-10-02 23:30:00|78.86|76.26|78.74|76.14|78.89|76.29|78.74|76.14|0
1727912100000|2024-10-02 23:35:00|78.75|76.15|78.71|76.11|78.77|76.17|78.68|76.08|0
1727912400000|2024-10-02 23:40:00|78.68|76.08|78.61|76.01|78.72|76.12|78.6|76|0
1727912700000|2024-10-02 23:45:00|78.58|75.98|78.55|75.95|78.61|76.01|78.52|75.92|0
1727913000000|2024-10-02 23:50:00|78.58|75.98|78.52|75.92|78.64|76.04|78.52|75.92|0
1727913300000|2024-10-02 23:55:00|78.55|75.95|78.58|75.98|78.61|76.01|78.52|75.92|0
1727913600000|2024-10-03 00:00:00|78.61|76.01|79.12|76.52|79.12|76.52|78.58|75.98|0
1727913900000|2024-10-03 00:05:00|79.21|76.61|79.12|76.52|79.64|77.04|79.09|76.49|0
1727914200000|2024-10-03 00:10:00|79.09|76.49|79.52|76.92|79.52|76.92|79.09|76.49|0
1727914500000|2024-10-03 00:15:00|79.55|76.95|79.88|77.28|80.19|77.59|79.52|76.92|0
1727914800000|2024-10-03 00:20:00|79.85|77.25|79.64|77.04|79.98|77.38|79.61|77.01|0
1727915100000|2024-10-03 00:25:00|79.61|77.01|83.01|80.41|84.2|81.6|79.58|76.98|0
1727915400000|2024-10-03 00:30:00|83.1|80.7|82.84|80.44|83.1|80.7|82.69|80.29|0
1727915700000|2024-10-03 00:35:00|82.87|80.47|82.81|80.41|82.94|80.54|82.75|80.35|0
1727916000000|2024-10-03 00:40:00|82.78|80.38|82.93|80.53|83.03|80.63|82.78|80.38|0
1727916300000|2024-10-03 00:45:00|82.97|80.57|82.87|80.47|83.12|80.72|82.78|80.38|0
1727916600000|2024-10-03 00:50:00|82.84|80.44|83.02|80.62|83.06|80.66|82.79|80.39|0
1727916900000|2024-10-03 00:55:00|83.06|80.66|82.84|80.44|83.15|80.75|82.79|80.39|0
1727917200000|2024-10-03 01:00:00|82.8|80.4|82.55|80.15|82.87|80.47|82.52|80.12|0
1727917500000|2024-10-03 01:05:00|82.52|80.12|83.37|80.97|83.4|81|82.52|80.12|0
1727917800000|2024-10-03 01:10:00|83.4|81|83.21|80.81|83.4|81|83.02|80.62|0
1727918100000|2024-10-03 01:15:00|83.14|80.74|83.21|80.81|83.27|80.87|82.92|80.52|0
1727918400000|2024-10-03 01:20:00|83.17|80.77|83.14|80.74|83.24|80.84|83.05|80.65|0
1727918700000|2024-10-03 01:25:00|83.17|80.77|83.33|80.93|83.49|81.09|83.11|80.71|0
1727919000000|2024-10-03 01:30:00|83.3|80.9|83.67|81.27|83.71|81.31|83.26|80.86|0
1727919300000|2024-10-03 01:35:00|83.7|81.3|83.55|81.15|83.7|81.3|83.51|81.11|0
1727919600000|2024-10-03 01:40:00|83.51|81.11|83.73|81.33|83.83|81.43|83.51|81.11|0
1727919900000|2024-10-03 01:45:00|83.78|81.38|83.61|81.21|83.8|81.4|83.57|81.17|0
1727920200000|2024-10-03 01:50:00|83.57|81.17|83.38|80.98|83.67|81.27|83.35|80.95|0
1727920500000|2024-10-03 01:55:00|83.4|81|83.29|80.89|83.57|81.17|83.22|80.82|0
1727920800000|2024-10-03 02:00:00|83.26|80.86|83.47|81.07|83.47|81.07|83.22|80.82|0
1727921100000|2024-10-03 02:05:00|83.44|81.04|83.47|81.07|83.54|81.14|83.28|80.88|0
1727921400000|2024-10-03 02:10:00|83.5|81.1|83.6|81.2|83.66|81.26|83.41|81.01|0
1727921700000|2024-10-03 02:15:00|83.66|81.26|83.66|81.26|83.72|81.32|83.53|81.13|0
1727922000000|2024-10-03 02:20:00|83.63|81.23|84.31|81.91|84.55|82.15|83.5|81.1|0
1727922300000|2024-10-03 02:25:00|84.28|81.88|83.99|81.59|84.28|81.88|83.9|81.5|0
1727922600000|2024-10-03 02:30:00|83.98|81.58|84.06|81.66|84.09|81.69|83.87|81.47|0
1727922900000|2024-10-03 02:35:00|84.09|81.69|84.05|81.65|84.09|81.69|83.93|81.53|0
1727923200000|2024-10-03 02:40:00|84.09|81.69|84.15|81.75|84.21|81.81|84.02|81.62|0
1727923500000|2024-10-03 02:45:00|84.12|81.72|84.02|81.62|84.12|81.72|83.89|81.49|0
1727923800000|2024-10-03 02:50:00|84.05|81.65|84.37|81.97|84.43|82.03|84.05|81.65|0
1727924100000|2024-10-03 02:55:00|84.33|81.93|84.49|82.09|84.52|82.12|84.3|81.9|0
1727924400000|2024-10-03 03:00:00|84.46|82.06|84.55|82.15|84.55|82.15|84.36|81.96|0
1727924700000|2024-10-03 03:05:00|84.54|82.14|84.39|81.99|84.58|82.18|84.35|81.95|0
1727925000000|2024-10-03 03:10:00|84.36|81.96|84.07|81.67|84.42|82.02|84.04|81.64|0
1727925300000|2024-10-03 03:15:00|84.04|81.64|84.1|81.7|84.23|81.83|84.04|81.64|0
1727925600000|2024-10-03 03:20:00|84.09|81.69|84.1|81.7|84.13|81.73|84.04|81.64|0
1727925900000|2024-10-03 03:25:00|84.13|81.73|84.26|81.86|84.36|81.96|84.1|81.7|0
1727926200000|2024-10-03 03:30:00|84.16|81.76|84.46|82.06|84.48|82.08|84.16|81.76|0
1727926500000|2024-10-03 03:35:00|84.48|82.08|84.67|82.27|84.89|82.49|84.38|81.98|0
1727926800000|2024-10-03 03:40:00|84.64|82.24|84.76|82.36|84.91|82.51|84.61|82.21|0
1727927100000|2024-10-03 03:45:00|84.73|82.33|84.86|82.46|84.86|82.46|84.67|82.27|0
1727927400000|2024-10-03 03:50:00|84.83|82.43|84.89|82.49|84.92|82.52|84.81|82.41|0
1727927700000|2024-10-03 03:55:00|84.86|82.46|84.69|82.29|84.89|82.49|84.68|82.28|0
1727928000000|2024-10-03 04:00:00|84.73|82.33|84.66|82.26|84.76|82.36|84.63|82.23|0
1727928300000|2024-10-03 04:05:00|84.68|82.28|84.63|82.23|84.69|82.29|84.6|82.2|0
1727928600000|2024-10-03 04:10:00|84.66|82.26|84.63|82.23|84.66|82.26|84.56|82.16|0
1727928900000|2024-10-03 04:15:00|84.61|82.21|84.74|82.34|84.75|82.35|84.59|82.19|0
1727929200000|2024-10-03 04:20:00|84.72|82.32|84.65|82.25|84.77|82.37|84.62|82.22|0
1727929500000|2024-10-03 04:25:00|84.69|82.29|84.75|82.35|84.78|82.38|84.69|82.29|0
1727929800000|2024-10-03 04:30:00|84.73|82.33|84.68|82.28|84.76|82.36|84.65|82.25|0
1727930100000|2024-10-03 04:35:00|84.71|82.31|84.75|82.35|84.78|82.38|84.68|82.28|0
1727930400000|2024-10-03 04:40:00|84.71|82.31|84.84|82.44|84.9|82.5|84.71|82.31|0
1727930700000|2024-10-03 04:45:00|84.81|82.41|84.93|82.53|85|82.6|84.81|82.41|0
1727931000000|2024-10-03 04:50:00|84.97|82.57|84.93|82.53|85|82.6|84.9|82.5|0
1727931300000|2024-10-03 04:55:00|84.9|82.5|84.96|82.56|84.96|82.56|84.87|82.47|0
1727931600000|2024-10-03 05:00:00|84.93|82.53|84.83|82.43|84.96|82.56|84.77|82.37|0
1727931900000|2024-10-03 05:05:00|84.86|82.46|84.77|82.37|84.93|82.53|84.7|82.3|0
1727932200000|2024-10-03 05:10:00|84.78|82.38|84.8|82.4|84.89|82.49|84.7|82.3|0
1727932500000|2024-10-03 05:15:00|84.81|82.41|84.86|82.46|84.86|82.46|84.67|82.27|0
1727932800000|2024-10-03 05:20:00|84.83|82.43|84.83|82.43|84.86|82.46|84.73|82.33|0
1727933100000|2024-10-03 05:25:00|84.79|82.39|84.79|82.39|84.92|82.52|84.79|82.39|0
1727933400000|2024-10-03 05:30:00|84.76|82.36|84.7|82.3|84.86|82.46|84.6|82.2|0
1727933700000|2024-10-03 05:35:00|84.73|82.33|84.6|82.2|84.73|82.33|84.57|82.17|0
1727934000000|2024-10-03 05:40:00|84.57|82.17|84.92|82.52|84.95|82.55|84.5|82.1|0
1727934300000|2024-10-03 05:45:00|84.95|82.55|85.01|82.61|85.07|82.67|84.92|82.52|0
1727934600000|2024-10-03 05:50:00|84.98|82.58|85.07|82.67|85.07|82.67|84.79|82.39|0
1727934900000|2024-10-03 05:55:00|85.06|82.66|85.07|82.67|85.1|82.7|85.01|82.61|0
1727935200000|2024-10-03 06:00:00|85.13|82.73|84.91|82.51|85.17|82.77|84.91|82.51|0
1727935500000|2024-10-03 06:05:00|84.88|82.48|84.65|82.25|84.91|82.51|84.65|82.25|0
1727935800000|2024-10-03 06:10:00|84.62|82.22|84.84|82.44|84.87|82.47|84.56|82.16|0
1727936100000|2024-10-03 06:15:00|84.81|82.41|84.84|82.44|84.84|82.44|84.75|82.35|0
1727936400000|2024-10-03 06:20:00|84.81|82.41|84.84|82.44|84.94|82.54|84.78|82.38|0
1727936700000|2024-10-03 06:25:00|84.82|82.42|85.06|82.66|85.13|82.73|84.81|82.41|0
1727937000000|2024-10-03 06:30:00|85|82.6|84.93|82.53|85.09|82.69|84.9|82.5|0
1727937300000|2024-10-03 06:35:00|84.9|82.5|85.09|82.69|85.19|82.79|84.9|82.5|0
1727937600000|2024-10-03 06:40:00|85.12|82.72|84.61|82.21|85.12|82.72|84.61|82.21|0
1727937900000|2024-10-03 06:45:00|84.58|82.18|84.58|82.18|84.61|82.21|84.48|82.08|0
1727938200000|2024-10-03 06:50:00|84.56|82.16|84.34|81.94|84.58|82.18|84.26|81.86|0
1727938500000|2024-10-03 06:55:00|84.32|81.92|84.48|82.08|84.51|82.11|84.29|81.89|0
1727938800000|2024-10-03 07:00:00|84.51|82.11|84.51|82.11|84.83|82.43|84.51|82.11|0
1727939100000|2024-10-03 07:05:00|84.52|82.12|84.73|82.33|84.86|82.46|84.41|82.01|0
1727939400000|2024-10-03 07:10:00|84.7|82.3|85.3|82.9|85.4|83|84.7|82.3|0
1727939700000|2024-10-03 07:15:00|85.24|82.84|85.81|83.41|86.01|83.61|85.21|82.81|0
1727940000000|2024-10-03 07:20:00|85.78|83.38|85.77|83.37|85.98|83.58|85.36|82.96|0
1727940300000|2024-10-03 07:25:00|85.72|83.32|86.56|84.16|86.62|84.22|85.72|83.32|0
1727940600000|2024-10-03 07:30:00|86.65|84.25|86.91|84.51|87.14|84.74|86.62|84.22|0
1727940900000|2024-10-03 07:35:00|86.88|84.48|87.24|84.84|87.3|84.9|86.75|84.35|0
1727941200000|2024-10-03 07:40:00|87.22|84.82|87.14|84.74|87.5|85.1|86.88|84.48|0
1727941500000|2024-10-03 07:45:00|87.2|84.8|88.81|86.41|90.87|88.47|87.1|84.7|0
1727941800000|2024-10-03 07:50:00|88.85|86.45|86.89|84.49|88.91|86.51|86.67|84.27|0
1727942100000|2024-10-03 07:55:00|86.88|84.48|86.86|84.46|87.17|84.77|86.76|84.36|0
1727942400000|2024-10-03 08:00:00|86.83|84.43|86.34|83.94|86.83|84.43|85.98|83.58|0
1727942700000|2024-10-03 08:05:00|86.37|83.97|86.4|84|86.73|84.33|86.21|83.81|0
1727943000000|2024-10-03 08:10:00|86.37|83.97|86.29|83.89|86.76|84.36|86.27|83.87|0
1727943300000|2024-10-03 08:15:00|86.27|83.87|86.11|83.71|86.3|83.9|86.04|83.64|0
1727943600000|2024-10-03 08:20:00|86.07|83.67|86.14|83.74|86.36|83.96|86.07|83.67|0
1727943900000|2024-10-03 08:25:00|86.15|83.75|86.33|83.93|86.4|84|85.94|83.54|0
1727944200000|2024-10-03 08:30:00|86.36|83.96|86.39|83.99|86.46|84.06|86.2|83.8|0
1727944500000|2024-10-03 08:35:00|86.36|83.96|85.84|83.44|86.46|84.06|85.81|83.41|0
1727944800000|2024-10-03 08:40:00|85.87|83.47|85.71|83.31|85.94|83.54|85.61|83.21|0
1727945100000|2024-10-03 08:45:00|85.68|83.28|85.87|83.47|85.87|83.47|85.39|82.99|0
1727945400000|2024-10-03 08:50:00|85.84|83.44|85.84|83.44|86.03|83.63|85.71|83.31|0
1727945700000|2024-10-03 08:55:00|85.87|83.47|85.9|83.5|85.96|83.56|85.74|83.34|0
1727946000000|2024-10-03 09:00:00|85.87|83.47|86.19|83.79|86.19|83.79|85.77|83.37|0
1727946300000|2024-10-03 09:05:00|86.16|83.76|86.06|83.66|86.21|83.81|86.03|83.63|0
1727946600000|2024-10-03 09:10:00|86.04|83.64|85.6|83.2|86.04|83.64|85.57|83.17|0
1727946900000|2024-10-03 09:15:00|85.64|83.24|85.86|83.46|85.86|83.46|85.57|83.17|0
1727947200000|2024-10-03 09:20:00|85.83|83.43|85.54|83.14|85.86|83.46|85.51|83.11|0
1727947500000|2024-10-03 09:25:00|85.5|83.1|85.63|83.23|85.7|83.3|85.47|83.07|0
1727947800000|2024-10-03 09:30:00|85.6|83.2|85.44|83.04|85.63|83.23|85.44|83.04|0
1727948100000|2024-10-03 09:35:00|85.41|83.01|85.39|82.99|85.53|83.13|85.37|82.97|0
1727948400000|2024-10-03 09:40:00|85.4|83|85.63|83.23|85.66|83.26|85.37|82.97|0
1727948700000|2024-10-03 09:45:00|85.56|83.16|85.59|83.19|85.69|83.29|85.43|83.03|0
1727949000000|2024-10-03 09:50:00|85.56|83.16|85.91|83.51|85.91|83.51|85.56|83.16|0
1727949300000|2024-10-03 09:55:00|85.82|83.42|85.59|83.19|85.85|83.45|85.46|83.06|0
1727949600000|2024-10-03 10:00:00|85.62|83.22|85.43|83.03|85.62|83.22|85.33|82.93|0
1727949900000|2024-10-03 10:05:00|85.46|83.06|85.52|83.12|85.8|83.4|85.46|83.06|0
1727950200000|2024-10-03 10:10:00|85.55|83.15|85.91|83.51|85.94|83.54|85.52|83.12|0
1727950500000|2024-10-03 10:15:00|85.88|83.48|85.87|83.47|86|83.6|85.84|83.44|0
1727950800000|2024-10-03 10:20:00|85.91|83.51|85.45|83.05|85.92|83.52|85.45|83.05|0
1727951100000|2024-10-03 10:25:00|85.42|83.02|85.45|83.05|85.68|83.28|85.42|83.02|0
1727951400000|2024-10-03 10:30:00|85.48|83.08|85.32|82.92|85.48|83.08|85.29|82.89|0
1727951700000|2024-10-03 10:35:00|85.35|82.95|85.61|83.21|85.61|83.21|85.35|82.95|0
1727952000000|2024-10-03 10:40:00|85.64|83.24|85.64|83.24|85.71|83.31|85.54|83.14|0
1727952300000|2024-10-03 10:45:00|85.61|83.21|85.45|83.05|85.61|83.21|85.45|83.05|0
1727952600000|2024-10-03 10:50:00|85.46|83.06|85.09|82.69|85.46|83.06|85.06|82.66|0
1727952900000|2024-10-03 10:55:00|85.12|82.72|84.93|82.53|85.15|82.75|84.9|82.5|0
1727953200000|2024-10-03 11:00:00|84.87|82.47|84.57|82.17|86.2|83.8|84.48|82.08|0
1727953500000|2024-10-03 11:05:00|84.53|82.13|84.82|82.42|84.92|82.52|84.53|82.13|0
1727953800000|2024-10-03 11:10:00|84.79|82.39|84.94|82.54|84.94|82.54|84.79|82.39|0
1727954100000|2024-10-03 11:15:00|85.01|82.61|85.23|82.83|85.23|82.83|85.01|82.61|0
1727954400000|2024-10-03 11:20:00|85.2|82.8|84.85|82.45|85.23|82.83|84.85|82.45|0
1727954700000|2024-10-03 11:25:00|84.88|82.48|84.72|82.32|84.88|82.48|84.49|82.09|0
1727955000000|2024-10-03 11:30:00|84.75|82.35|84.68|82.28|84.84|82.44|84.56|82.16|0
1727955300000|2024-10-03 11:35:00|84.65|82.25|84.4|82|84.67|82.27|84.33|81.93|0
1727955600000|2024-10-03 11:40:00|84.52|82.12|84.17|81.77|84.59|82.19|84.14|81.74|0
1727955900000|2024-10-03 11:45:00|84.14|81.74|84.3|81.9|84.33|81.93|83.92|81.52|0
1727956200000|2024-10-03 11:50:00|84.33|81.93|84.17|81.77|84.36|81.96|84.14|81.74|0
1727956500000|2024-10-03 11:55:00|84.15|81.75|83.82|81.42|84.17|81.77|83.82|81.42|0
1727956800000|2024-10-03 12:00:00|83.85|81.45|84.1|81.7|84.13|81.73|83.72|81.32|0
1727957100000|2024-10-03 12:05:00|84.09|81.69|84.07|81.67|84.32|81.92|83.97|81.57|0
1727957400000|2024-10-03 12:10:00|84.04|81.64|84.1|81.7|84.15|81.75|83.78|81.38|0
1727957700000|2024-10-03 12:15:00|84.03|81.63|83.88|81.48|84.03|81.63|83.88|81.48|0
1727958000000|2024-10-03 12:20:00|83.84|81.44|84.19|81.79|84.32|81.92|83.81|81.41|0
1727958300000|2024-10-03 12:25:00|84.22|81.82|84.14|81.74|84.22|81.82|83.9|81.5|0
1727958600000|2024-10-03 12:30:00|84.17|81.77|84.19|81.79|84.19|81.79|83.32|80.92|0
1727958900000|2024-10-03 12:35:00|84.22|81.82|84.63|82.23|84.63|82.23|84.11|81.71|0
1727959200000|2024-10-03 12:40:00|84.69|82.29|84.37|81.97|84.85|82.45|84.15|81.75|0
1727959500000|2024-10-03 12:45:00|84.34|81.94|84.53|82.13|84.6|82.2|84.06|81.66|0
1727959800000|2024-10-03 12:50:00|84.56|82.16|84.72|82.32|84.88|82.48|84.53|82.13|0
1727960100000|2024-10-03 12:55:00|84.75|82.35|85.17|82.77|85.17|82.77|84.63|82.23|0
1727960400000|2024-10-03 13:00:00|85.1|82.7|84.97|82.57|85.36|82.96|84.97|82.57|0
1727960700000|2024-10-03 13:05:00|85.01|82.61|84.97|82.57|85.16|82.76|84.72|82.32|0
1727961000000|2024-10-03 13:10:00|85.02|82.62|84.96|82.56|85.66|83.26|84.79|82.39|0
1727961300000|2024-10-03 13:15:00|84.98|82.58|84.93|82.53|85.15|82.75|84.83|82.43|0
1727961600000|2024-10-03 13:20:00|84.89|82.49|84.86|82.46|85.18|82.78|84.76|82.36|0
1727961900000|2024-10-03 13:25:00|84.92|82.52|84.86|82.46|85.08|82.68|84.6|82.2|0
1727962200000|2024-10-03 13:30:00|84.76|82.36|83.93|81.53|85.05|82.65|83.93|81.53|0
1727962500000|2024-10-03 13:35:00|83.87|81.47|85.02|82.62|85.02|82.62|83.87|81.47|0
1727962800000|2024-10-03 13:40:00|84.98|82.58|85|82.6|85.3|82.9|84.31|81.91|0
1727963100000|2024-10-03 13:45:00|84.98|82.58|85.2|82.8|85.37|82.97|84.98|82.58|0
1727963400000|2024-10-03 13:50:00|85.17|82.77|84.87|82.47|85.51|83.11|84.78|82.38|0
1727963700000|2024-10-03 13:55:00|84.84|82.44|83.8|81.4|84.87|82.47|83.25|80.85|0
1727964000000|2024-10-03 14:00:00|84.05|81.65|81.79|79.39|84.05|81.65|81.75|79.35|0
1727964300000|2024-10-03 14:05:00|81.72|79.32|81.32|78.92|81.72|79.32|81.32|78.92|0
1727964600000|2024-10-03 14:10:00|81.38|78.98|82.87|80.47|83.91|81.51|80.72|78.32|0
1727964900000|2024-10-03 14:15:00|82.8|80.4|82.74|80.34|84.36|81.96|81.69|79.29|0
1727965200000|2024-10-03 14:20:00|82.87|80.47|85.2|81.36|85.68|82.08|82.62|80.22|0
1727965500000|2024-10-03 14:25:00|85.27|81.43|85.26|81.42|85.46|81.62|84.82|80.98|0
1727965800000|2024-10-03 14:30:00|85.23|81.39|85.48|81.64|88.14|84.3|84.13|80.29|0
1727966100000|2024-10-03 14:35:00|85.51|81.67|84.6|82.2|85.85|82.56|84.51|81.2|0
1727966400000|2024-10-03 14:40:00|84.64|82.24|85.81|83.41|86.7|84.3|84.26|81.86|0
1727966700000|2024-10-03 14:45:00|85.93|83.53|85.27|82.87|86.03|83.63|84.08|81.68|0
1727967000000|2024-10-03 14:50:00|85.14|82.74|84.51|82.11|85.18|82.78|84.06|81.66|0
1727967300000|2024-10-03 14:55:00|84.45|82.05|86.02|83.62|86.14|83.74|84.03|81.63|0
1727967600000|2024-10-03 15:00:00|86.05|83.65|87.42|85.02|87.81|85.41|85.82|83.42|0
1727967900000|2024-10-03 15:05:00|87.52|85.12|86.53|84.13|87.52|85.12|86.27|83.87|0
1727968200000|2024-10-03 15:10:00|86.56|84.16|86.62|84.22|87.24|84.84|86.56|84.16|0
1727968500000|2024-10-03 15:15:00|86.65|84.25|86.52|84.12|86.65|84.25|86.04|83.64|0
1727968800000|2024-10-03 15:20:00|86.55|84.15|85.78|83.38|86.62|84.22|85.56|83.16|0
1727969100000|2024-10-03 15:25:00|85.81|83.41|86.13|83.73|86.84|84.44|85.81|83.41|0
1727969400000|2024-10-03 15:30:00|86.1|83.7|84.91|82.51|86.16|83.76|84.72|82.32|0
1727969700000|2024-10-03 15:35:00|84.95|82.55|85.07|82.67|85.17|82.77|84.72|82.32|0
1727970000000|2024-10-03 15:40:00|85.04|82.64|84.24|81.84|85.04|82.64|83.99|81.59|0
1727970300000|2024-10-03 15:45:00|84.28|81.88|84.46|82.06|84.5|82.1|84.09|81.69|0
1727970600000|2024-10-03 15:50:00|84.4|82|84.02|81.62|84.4|82|83.71|81.31|0
1727970900000|2024-10-03 15:55:00|83.99|81.59|84.33|81.93|84.43|82.03|83.86|81.46|0
1727971200000|2024-10-03 16:00:00|84.3|81.9|84.46|82.06|84.46|82.06|84.18|81.78|0
1727971500000|2024-10-03 16:05:00|84.49|82.09|84.08|81.68|84.49|82.09|83.86|81.46|0
1727971800000|2024-10-03 16:10:00|84.06|81.66|82.59|80.19|85.47|83.07|82.5|80.1|0
1727972100000|2024-10-03 16:15:00|82.65|80.25|82.59|80.19|82.9|80.5|82.5|80.1|0
1727972400000|2024-10-03 16:20:00|82.62|80.22|82.34|79.94|82.71|80.31|82.18|79.78|0
1727972700000|2024-10-03 16:25:00|82.37|79.97|82.77|80.37|82.77|80.37|82.18|79.78|0
1727973000000|2024-10-03 16:30:00|82.74|80.34|83.33|80.93|83.56|81.16|82.74|80.34|0
1727973300000|2024-10-03 16:35:00|83.3|80.9|83.58|81.18|83.68|81.28|83.11|80.71|0
1727973600000|2024-10-03 16:40:00|83.61|81.21|85.62|83.22|85.97|83.57|83.58|81.18|0
1727973900000|2024-10-03 16:45:00|85.71|83.31|86.75|84.35|87.01|84.61|85.63|83.23|0
1727974200000|2024-10-03 16:50:00|86.68|84.28|87.26|84.86|87.59|85.19|86.62|84.22|0
1727974500000|2024-10-03 16:55:00|87.3|84.9|86.88|84.48|87.33|84.93|85.57|83.17|0
1727974800000|2024-10-03 17:00:00|86.92|84.52|87.92|85.52|88.12|85.72|86.92|84.52|0
1727975100000|2024-10-03 17:05:00|87.79|85.39|87.46|85.06|87.99|85.59|87.17|84.77|0
1727975400000|2024-10-03 17:10:00|87.59|85.19|87.59|85.19|87.72|85.32|87.1|84.7|0
1727975700000|2024-10-03 17:15:00|87.56|85.16|87.65|85.25|87.82|85.42|87.46|85.06|0
1727976000000|2024-10-03 17:20:00|87.69|85.29|86.43|84.03|87.69|85.29|86.07|83.67|0
1727976300000|2024-10-03 17:25:00|86.46|84.06|86.69|84.29|86.72|84.32|85.54|83.14|0
1727976600000|2024-10-03 17:30:00|86.72|84.32|85.81|83.41|86.72|84.32|85.71|83.31|0
1727976900000|2024-10-03 17:35:00|85.75|83.35|86.39|83.99|86.46|84.06|85.65|83.25|0
1727977200000|2024-10-03 17:40:00|86.42|84.02|86.29|83.89|87.17|84.77|86.19|83.79|0
1727977500000|2024-10-03 17:45:00|86.28|83.88|86.29|83.89|86.32|83.92|85.84|83.44|0
1727977800000|2024-10-03 17:50:00|86.45|84.05|85.68|83.28|86.45|84.05|85.55|83.15|0
1727978100000|2024-10-03 17:55:00|85.66|83.26|85.35|82.95|85.71|83.31|85.32|82.92|0
1727978400000|2024-10-03 18:00:00|85.42|83.02|85.42|83.02|85.74|83.34|85.23|82.83|0
1727978700000|2024-10-03 18:05:00|85.45|83.05|85.32|82.92|85.45|83.05|85|82.6|0
1727979000000|2024-10-03 18:10:00|85.29|82.89|85.29|82.89|85.41|83.01|85.06|82.66|0
1727979300000|2024-10-03 18:15:00|85.25|82.85|85|82.6|85.45|83.05|85|82.6|0
1727979600000|2024-10-03 18:20:00|85.03|82.63|85.41|83.01|86.02|83.62|84.93|82.53|0
1727979900000|2024-10-03 18:25:00|85.38|82.98|85.44|83.04|85.64|83.24|85.09|82.69|0
1727980200000|2024-10-03 18:30:00|85.47|83.07|85.47|83.07|85.81|83.41|85.47|83.07|0
1727980500000|2024-10-03 18:35:00|85.44|83.04|85.44|83.04|85.66|83.26|85.31|82.91|0
1727980800000|2024-10-03 18:40:00|85.34|82.94|85.37|82.97|85.41|83.01|85.18|82.78|0
1727981100000|2024-10-03 18:45:00|85.34|82.94|85.47|83.07|85.52|83.12|85.21|82.81|0
1727981400000|2024-10-03 18:50:00|85.44|83.04|85.4|83|85.56|83.16|85.11|82.71|0
1727981700000|2024-10-03 18:55:00|85.37|82.97|85.69|83.29|85.75|83.35|85.11|82.71|0
1727982000000|2024-10-03 19:00:00|85.92|83.52|85.82|83.42|86.14|83.74|85.75|83.35|0
1727982300000|2024-10-03 19:05:00|85.85|83.45|86.14|83.74|86.43|84.03|85.82|83.42|0
1727982600000|2024-10-03 19:10:00|86.2|83.8|86.84|84.44|87.04|84.64|86.01|83.61|0
1727982900000|2024-10-03 19:15:00|86.87|84.47|86.73|84.33|86.97|84.57|86.64|84.24|0
1727983200000|2024-10-03 19:20:00|86.71|84.31|85.78|83.38|86.81|84.41|85.71|83.31|0
1727983500000|2024-10-03 19:25:00|85.81|83.41|86.07|83.67|86.26|83.86|85.68|83.28|0
1727983800000|2024-10-03 19:30:00|86.1|83.7|85.65|83.25|86.16|83.76|85.55|83.15|0
1727984100000|2024-10-03 19:35:00|85.68|83.28|85.58|83.18|85.74|83.34|85.48|83.08|0
1727984400000|2024-10-03 19:40:00|85.55|83.15|86.61|84.21|86.61|84.21|85.55|83.15|0
1727984700000|2024-10-03 19:45:00|86.58|84.18|85.8|83.4|86.64|84.24|85.75|83.35|0
1727985000000|2024-10-03 19:50:00|85.74|83.34|85.57|83.17|86.22|83.82|85.32|82.92|0
1727985300000|2024-10-03 19:55:00|85.54|83.14|85|82.6|85.7|83.3|84.36|81.96|0
1727985600000|2024-10-03 20:00:00|85.06|82.66|84.71|82.31|85.06|82.66|84.71|82.31|0
1727985900000|2024-10-03 20:05:00|84.68|82.28|85.06|82.66|85.06|82.66|84.33|81.93|0
1727986200000|2024-10-03 20:10:00|85.02|82.62|84.74|82.34|85.02|82.62|84.64|82.24|0
1727986500000|2024-10-03 20:15:00|84.84|82.24|84.8|82.2|84.9|82.3|84.74|82.14|0
1727986800000|2024-10-03 20:20:00|84.77|82.17|84.87|82.27|84.9|82.3|84.74|82.14|0
1727987100000|2024-10-03 20:25:00|84.86|82.26|84.99|82.39|85.02|82.42|84.86|82.26|0
1727987400000|2024-10-03 20:30:00|85.15|82.55|85.24|82.64|85.31|82.71|85.15|82.55|0
1727987700000|2024-10-03 20:35:00|85.26|82.66|85.34|82.74|85.34|82.74|85.26|82.66|0
1727988000000|2024-10-03 20:40:00|85.37|82.77|85.47|82.87|85.53|82.93|85.32|82.72|0
1727988300000|2024-10-03 20:45:00|85.43|82.83|85.37|82.77|85.47|82.87|85.27|82.67|0
1727988600000|2024-10-03 20:50:00|85.4|82.8|85.27|82.67|85.4|82.8|85.27|82.67|0
1727988900000|2024-10-03 20:55:00|85.3|82.7|85.67|83.07|85.75|83.15|85.25|82.65|0
1727989200000|2024-10-03 21:00:00|85.59|82.99|85.56|82.96|85.59|82.99|85.52|82.92|0
1727989500000|2024-10-03 21:05:00|85.57|82.97|85.55|82.95|85.58|82.98|85.53|82.93|0
1727989800000|2024-10-03 21:10:00|85.54|82.94|85.46|82.86|85.54|82.94|85.46|82.86|0
1727990100000|2024-10-03 21:15:00|85.53|82.93|85.51|82.91|85.53|82.93|85.5|82.9|0
1727990400000|2024-10-03 21:20:00|85.52|82.92|85.53|82.93|85.57|82.97|85.52|82.92|0
1727990700000|2024-10-03 21:25:00|85.55|82.95|85.6|83|85.6|83|85.55|82.95|0
1727991000000|2024-10-03 21:30:00|85.59|82.99|85.59|82.99|85.59|82.99|85.59|82.99|0
1727991300000|2024-10-03 21:35:00|85.57|82.97|85.56|82.96|85.57|82.97|85.51|82.91|0
1727991600000|2024-10-03 21:40:00|85.55|82.95|85.57|82.97|85.57|82.97|85.51|82.91|0
1727991900000|2024-10-03 21:45:00|85.52|82.92|85.54|82.94|85.54|82.94|85.52|82.92|0
1727992200000|2024-10-03 21:50:00|85.59|82.99|85.61|83.01|85.66|83.06|85.58|82.98|0
1727992500000|2024-10-03 21:55:00|85.57|82.97|85.57|82.97|85.57|82.97|85.49|82.89|0
1727992800000|2024-10-03 22:00:00|85.49|82.89|85.86|83.26|85.87|83.27|85.49|82.89|0
1727993100000|2024-10-03 22:05:00|85.84|83.24|85.82|83.22|85.98|83.38|85.79|83.19|0
1727993400000|2024-10-03 22:10:00|85.81|83.21|85.9|83.3|85.9|83.3|85.79|83.19|0
1727993700000|2024-10-03 22:15:00|85.92|83.32|85.88|83.28|86.05|83.45|85.82|83.22|0
1727994000000|2024-10-03 22:20:00|85.85|83.25|85.72|83.12|85.85|83.25|85.72|83.12|0
1727994300000|2024-10-03 22:25:00|85.75|83.15|85.69|83.09|85.79|83.19|85.69|83.09|0
1727994600000|2024-10-03 22:30:00|85.62|83.02|85.29|82.69|85.66|83.06|85.29|82.69|0
1727994900000|2024-10-03 22:35:00|85.3|82.7|85.36|82.76|85.4|82.8|85.05|82.45|0
1727995200000|2024-10-03 22:40:00|85.33|82.73|85.17|82.57|85.33|82.73|85.17|82.57|0
1727995500000|2024-10-03 22:45:00|85.16|82.56|84.91|82.31|85.16|82.56|84.91|82.31|0
1727995800000|2024-10-03 22:50:00|84.88|82.28|84.78|82.18|84.88|82.28|84.66|82.06|0
1727996100000|2024-10-03 22:55:00|84.75|82.15|85.05|82.45|85.07|82.47|84.69|82.09|0
1727996400000|2024-10-03 23:00:00|85.04|82.44|85|82.4|85.07|82.47|84.89|82.29|0
1727996700000|2024-10-03 23:05:00|84.97|82.37|85.16|82.56|85.16|82.56|84.88|82.28|0
1727997000000|2024-10-03 23:10:00|85.13|82.53|84.94|82.34|85.18|82.58|84.91|82.31|0
1727997300000|2024-10-03 23:15:00|84.97|82.37|85.16|82.56|85.21|82.61|84.94|82.34|0
1727997600000|2024-10-03 23:20:00|85.19|82.59|85.48|82.88|85.48|82.88|85.13|82.53|0
1727997900000|2024-10-03 23:25:00|85.45|82.85|85.19|82.59|85.45|82.85|85.19|82.59|0
1727998200000|2024-10-03 23:30:00|85.16|82.56|85.19|82.59|85.35|82.75|84.96|82.36|0
1727998500000|2024-10-03 23:35:00|85.22|82.62|85.12|82.52|85.31|82.71|85.09|82.49|0
1727998800000|2024-10-03 23:40:00|85.09|82.49|85.15|82.55|85.25|82.65|85.06|82.46|0
1727999100000|2024-10-03 23:45:00|85.12|82.52|84.93|82.33|85.12|82.52|84.8|82.2|0
1727999400000|2024-10-03 23:50:00|84.89|82.29|85.02|82.42|85.18|82.58|84.89|82.29|0
1727999700000|2024-10-03 23:55:00|84.99|82.39|84.99|82.39|85.08|82.48|84.92|82.32|0
1728000000000|2024-10-04 00:00:00|85.02|82.42|85.21|82.61|85.21|82.61|84.92|82.32|0
1728000300000|2024-10-04 00:05:00|85.24|82.64|85.33|82.73|85.42|82.82|85|82.4|0
1728000600000|2024-10-04 00:10:00|85.3|82.7|85.17|82.57|85.35|82.75|84.98|82.38|0
1728000900000|2024-10-04 00:15:00|85.24|82.64|86.12|83.52|86.59|83.99|85.24|82.64|0
1728001200000|2024-10-04 00:20:00|86.15|83.55|86.07|83.47|86.25|83.65|86.05|83.45|0
1728001500000|2024-10-04 00:25:00|86.05|83.45|86.04|83.44|86.1|83.5|85.89|83.29|0
1728001800000|2024-10-04 00:30:00|85.92|83.52|86.01|83.61|86.11|83.71|85.89|83.49|0
1728002100000|2024-10-04 00:35:00|85.98|83.58|85.92|83.52|86.37|83.97|85.92|83.52|0
1728002400000|2024-10-04 00:40:00|85.93|83.53|86.2|83.8|86.24|83.84|85.93|83.53|0
1728002700000|2024-10-04 00:45:00|86.17|83.77|86.04|83.64|86.17|83.77|85.96|83.56|0
1728003000000|2024-10-04 00:50:00|86.06|83.66|85.85|83.45|86.06|83.66|85.82|83.42|0
1728003300000|2024-10-04 00:55:00|85.82|83.42|85.62|83.22|85.82|83.42|85.53|83.13|0
1728003600000|2024-10-04 01:00:00|85.59|83.19|85.65|83.25|85.72|83.32|85.53|83.13|0
1728003900000|2024-10-04 01:05:00|85.68|83.28|85.71|83.31|85.94|83.54|85.68|83.28|0
1728004200000|2024-10-04 01:10:00|85.68|83.28|85.84|83.44|85.87|83.47|85.65|83.25|0
1728004500000|2024-10-04 01:15:00|85.87|83.47|85.55|83.15|85.91|83.51|85.49|83.09|0
1728004800000|2024-10-04 01:20:00|85.52|83.12|85.13|82.73|85.74|83.34|85.1|82.7|0
1728005100000|2024-10-04 01:25:00|85.1|82.7|85.26|82.86|85.29|82.89|85.07|82.67|0
1728005400000|2024-10-04 01:30:00|85.32|82.92|85.51|83.11|85.58|83.18|85.23|82.83|0
1728005700000|2024-10-04 01:35:00|85.55|83.15|85.29|82.89|85.55|83.15|85.13|82.73|0
1728006000000|2024-10-04 01:40:00|85.32|82.92|84.68|82.28|85.34|82.94|84.65|82.25|0
1728006300000|2024-10-04 01:45:00|84.71|82.31|84.21|81.81|84.81|82.41|84.11|81.71|0
1728006600000|2024-10-04 01:50:00|84.24|81.84|84.05|81.65|84.24|81.84|83.95|81.55|0
1728006900000|2024-10-04 01:55:00|84.08|81.68|84.2|81.8|84.2|81.8|83.98|81.58|0
1728007200000|2024-10-04 02:00:00|84.17|81.77|84.26|81.86|84.26|81.86|84.08|81.68|0
1728007500000|2024-10-04 02:05:00|84.23|81.83|84.29|81.89|84.36|81.96|84.23|81.83|0
1728007800000|2024-10-04 02:10:00|84.26|81.86|84.26|81.86|84.26|81.86|84.14|81.74|0
1728008100000|2024-10-04 02:15:00|84.23|81.83|84.2|81.8|84.29|81.89|84.13|81.73|0
1728008400000|2024-10-04 02:20:00|84.23|81.83|84.01|81.61|84.26|81.86|83.72|81.32|0
1728008700000|2024-10-04 02:25:00|84.04|81.64|83.69|81.29|84.04|81.64|83.66|81.26|0
1728009000000|2024-10-04 02:30:00|83.74|81.34|83.84|81.44|83.96|81.56|83.74|81.34|0
1728009300000|2024-10-04 02:35:00|83.81|81.41|83.72|81.32|83.91|81.51|83.62|81.22|0
1728009600000|2024-10-04 02:40:00|83.69|81.29|83.87|81.47|83.94|81.54|83.69|81.29|0
1728009900000|2024-10-04 02:45:00|83.9|81.5|83.95|81.55|84.03|81.63|83.87|81.47|0
1728010200000|2024-10-04 02:50:00|83.97|81.57|84.37|81.97|84.47|82.07|83.93|81.53|0
1728010500000|2024-10-04 02:55:00|84.39|81.99|84.31|81.91|84.44|82.04|84.25|81.85|0
1728010800000|2024-10-04 03:00:00|84.34|81.94|84.47|82.07|84.5|82.1|84.29|81.89|0
1728011100000|2024-10-04 03:05:00|84.5|82.1|84.53|82.13|84.66|82.26|84.47|82.07|0
1728011400000|2024-10-04 03:10:00|84.5|82.1|84.4|82|84.5|82.1|84.27|81.87|0
1728011700000|2024-10-04 03:15:00|84.43|82.03|84.56|82.16|84.68|82.28|84.43|82.03|0
1728012000000|2024-10-04 03:20:00|84.57|82.17|84.63|82.23|84.68|82.28|84.49|82.09|0
1728012300000|2024-10-04 03:25:00|84.65|82.25|84.65|82.25|84.78|82.38|84.65|82.25|0
1728012600000|2024-10-04 03:30:00|84.62|82.22|84.87|82.47|84.89|82.49|84.57|82.17|0
1728012900000|2024-10-04 03:35:00|84.93|82.53|84.71|82.31|84.93|82.53|84.61|82.21|0
1728013200000|2024-10-04 03:40:00|84.72|82.32|84.96|82.56|84.99|82.59|84.72|82.32|0
1728013500000|2024-10-04 03:45:00|84.9|82.5|84.8|82.4|85.06|82.66|84.8|82.4|0
1728013800000|2024-10-04 03:50:00|84.82|82.42|84.93|82.53|84.96|82.56|84.77|82.37|0
1728014100000|2024-10-04 03:55:00|84.96|82.56|84.92|82.52|85.04|82.64|84.89|82.49|0
1728014400000|2024-10-04 04:00:00|84.96|82.56|84.8|82.4|85.02|82.62|84.8|82.4|0
1728014700000|2024-10-04 04:05:00|84.76|82.36|84.83|82.43|84.89|82.49|84.76|82.36|0
1728015000000|2024-10-04 04:10:00|84.81|82.41|84.86|82.46|84.86|82.46|84.76|82.36|0
1728015300000|2024-10-04 04:15:00|84.87|82.47|84.73|82.33|84.92|82.52|84.73|82.33|0
1728015600000|2024-10-04 04:20:00|84.76|82.36|84.76|82.36|84.95|82.55|84.73|82.33|0
1728015900000|2024-10-04 04:25:00|84.73|82.33|84.53|82.13|84.73|82.33|84.38|81.98|0
1728016200000|2024-10-04 04:30:00|84.57|82.17|84.5|82.1|84.66|82.26|84.47|82.07|0
1728016500000|2024-10-04 04:35:00|84.47|82.07|84.82|82.42|84.91|82.51|84.41|82.01|0
1728016800000|2024-10-04 04:40:00|84.85|82.45|85.13|82.73|85.23|82.83|84.82|82.42|0
1728017100000|2024-10-04 04:45:00|85.16|82.76|85.29|82.89|85.36|82.96|85.1|82.7|0
1728017400000|2024-10-04 04:50:00|85.31|82.91|85.15|82.75|85.32|82.92|85.07|82.67|0
1728017700000|2024-10-04 04:55:00|85.16|82.76|85.1|82.7|85.22|82.82|85.06|82.66|0
1728018000000|2024-10-04 05:00:00|85.11|82.71|85.05|82.65|85.18|82.78|84.97|82.57|0
1728018300000|2024-10-04 05:05:00|85.03|82.63|84.9|82.5|85.06|82.66|84.86|82.46|0
1728018600000|2024-10-04 05:10:00|84.87|82.47|84.87|82.47|84.97|82.57|84.81|82.41|0
1728018900000|2024-10-04 05:15:00|84.8|82.4|84.8|82.4|84.87|82.47|84.65|82.25|0
1728019200000|2024-10-04 05:20:00|84.76|82.36|84.67|82.27|84.77|82.37|84.61|82.21|0
1728019500000|2024-10-04 05:25:00|84.64|82.24|84.7|82.3|84.83|82.43|84.64|82.24|0
1728019800000|2024-10-04 05:30:00|84.67|82.27|84.96|82.56|84.99|82.59|84.64|82.24|0
1728020100000|2024-10-04 05:35:00|84.93|82.53|85.08|82.68|85.12|82.72|84.93|82.53|0
1728020400000|2024-10-04 05:40:00|85.1|82.7|84.76|82.36|85.15|82.75|84.73|82.33|0
1728020700000|2024-10-04 05:45:00|84.8|82.4|84.83|82.43|84.86|82.46|84.76|82.36|0
1728021000000|2024-10-04 05:50:00|84.86|82.46|84.81|82.41|85.14|82.74|84.76|82.36|0
1728021300000|2024-10-04 05:55:00|84.82|82.42|84.98|82.58|84.98|82.58|84.82|82.42|0
1728021600000|2024-10-04 06:00:00|84.95|82.55|85.04|82.64|85.11|82.71|84.95|82.55|0
1728021900000|2024-10-04 06:05:00|85.01|82.61|85.11|82.71|85.23|82.83|84.98|82.58|0
1728022200000|2024-10-04 06:10:00|85.07|82.67|85.1|82.7|85.2|82.8|85.04|82.64|0
1728022500000|2024-10-04 06:15:00|85.12|82.72|85.01|82.61|85.14|82.74|84.88|82.48|0
1728022800000|2024-10-04 06:20:00|84.97|82.57|84.94|82.54|85.04|82.64|84.91|82.51|0
1728023100000|2024-10-04 06:25:00|84.97|82.57|85.1|82.7|85.1|82.7|84.81|82.41|0
1728023400000|2024-10-04 06:30:00|85.13|82.73|85.1|82.7|85.19|82.79|85.03|82.63|0
1728023700000|2024-10-04 06:35:00|85.13|82.73|84.8|82.4|85.42|83.02|84.71|82.31|0
1728024000000|2024-10-04 06:40:00|84.77|82.37|84.83|82.43|84.88|82.48|84.74|82.34|0
1728024300000|2024-10-04 06:45:00|84.8|82.4|84.83|82.43|84.87|82.47|84.77|82.37|0
1728024600000|2024-10-04 06:50:00|84.86|82.46|85.02|82.62|85.21|82.81|84.83|82.43|0
1728024900000|2024-10-04 06:55:00|84.99|82.59|85.31|82.91|85.31|82.91|84.99|82.59|0
1728025200000|2024-10-04 07:00:00|85.37|82.97|85.34|82.94|85.72|83.32|85.24|82.84|0
1728025500000|2024-10-04 07:05:00|85.37|82.97|85.53|83.13|85.53|83.13|85.08|82.68|0
1728025800000|2024-10-04 07:10:00|85.5|83.1|84.73|82.33|85.53|83.13|84.67|82.27|0
1728026100000|2024-10-04 07:15:00|84.81|82.41|84.57|82.17|84.81|82.41|84.44|82.04|0
1728026400000|2024-10-04 07:20:00|84.58|82.18|84.28|81.88|84.73|82.33|84.22|81.82|0
1728026700000|2024-10-04 07:25:00|84.25|81.85|84.37|81.97|84.37|81.97|84.15|81.75|0
1728027000000|2024-10-04 07:30:00|84.31|81.91|84.33|81.93|84.5|82.1|84.22|81.82|0
1728027300000|2024-10-04 07:35:00|84.31|81.91|84.34|81.94|84.5|82.1|84.28|81.88|0
1728027600000|2024-10-04 07:40:00|84.32|81.92|84.23|81.83|84.61|82.21|84.18|81.78|0
1728027900000|2024-10-04 07:45:00|84.24|81.84|84.4|82|84.62|82.22|84.18|81.78|0
1728028200000|2024-10-04 07:50:00|84.43|82.03|83.86|81.46|84.43|82.03|83.86|81.46|0
1728028500000|2024-10-04 07:55:00|83.83|81.43|84.05|81.65|84.11|81.71|83.83|81.43|0
1728028800000|2024-10-04 08:00:00|84.06|81.66|84.02|81.62|84.11|81.71|83.83|81.43|0
1728029100000|2024-10-04 08:05:00|84.08|81.68|84.77|82.37|84.81|82.41|84.05|81.65|0
1728029400000|2024-10-04 08:10:00|84.71|82.31|84.65|82.25|84.87|82.47|84.61|82.21|0
1728029700000|2024-10-04 08:15:00|84.68|82.28|84.44|82.04|84.77|82.37|84.39|81.99|0
1728030000000|2024-10-04 08:20:00|84.55|82.15|84.29|81.89|84.55|82.15|84.1|81.7|0
1728030300000|2024-10-04 08:25:00|84.33|81.93|84.48|82.08|84.48|82.08|84.23|81.83|0
1728030600000|2024-10-04 08:30:00|84.39|81.99|84.54|82.14|84.67|82.27|84.29|81.89|0
1728030900000|2024-10-04 08:35:00|84.48|82.08|84.45|82.05|84.54|82.14|84.29|81.89|0
1728031200000|2024-10-04 08:40:00|84.42|82.02|84.19|81.79|84.42|82.02|84.02|81.62|0
1728031500000|2024-10-04 08:45:00|84.22|81.82|84.41|82.01|84.76|82.36|84.13|81.73|0
1728031800000|2024-10-04 08:50:00|84.38|81.98|84.54|82.14|84.57|82.17|84.25|81.85|0
1728032100000|2024-10-04 08:55:00|84.55|82.15|84.82|82.42|84.85|82.45|84.55|82.15|0
1728032400000|2024-10-04 09:00:00|84.85|82.45|84.66|82.26|84.85|82.45|84.57|82.17|0
1728032700000|2024-10-04 09:05:00|84.63|82.23|84.37|81.97|84.66|82.26|84.31|81.91|0
1728033000000|2024-10-04 09:10:00|84.34|81.94|84.63|82.23|84.66|82.26|84.33|81.93|0
1728033300000|2024-10-04 09:15:00|84.64|82.24|84.59|82.19|84.78|82.38|84.53|82.13|0
1728033600000|2024-10-04 09:20:00|84.58|82.18|84.65|82.25|84.72|82.32|84.56|82.16|0
1728033900000|2024-10-04 09:25:00|84.69|82.29|84.49|82.09|84.85|82.45|84.43|82.03|0
1728034200000|2024-10-04 09:30:00|84.53|82.13|84.37|81.97|84.59|82.19|84.21|81.81|0
1728034500000|2024-10-04 09:35:00|84.33|81.93|84.49|82.09|84.57|82.17|84.33|81.93|0
1728034800000|2024-10-04 09:40:00|84.48|82.08|84.33|81.93|84.51|82.11|84.24|81.84|0
1728035100000|2024-10-04 09:45:00|84.3|81.9|84.33|81.93|84.42|82.02|84.24|81.84|0
1728035400000|2024-10-04 09:50:00|84.31|81.91|84.07|81.67|84.44|82.04|84.01|81.61|0
1728035700000|2024-10-04 09:55:00|84.04|81.64|83.87|81.47|84.07|81.67|83.85|81.45|0
1728036000000|2024-10-04 10:00:00|83.73|81.33|83.69|81.29|83.91|81.51|83.41|81.01|0
1728036300000|2024-10-04 10:05:00|83.66|81.26|83.57|81.17|83.72|81.32|83.5|81.1|0
1728036600000|2024-10-04 10:10:00|83.55|81.15|83.11|80.71|84.12|81.72|83.08|80.68|0
1728036900000|2024-10-04 10:15:00|83.14|80.74|83.1|80.7|83.14|80.74|82.82|80.42|0
1728037200000|2024-10-04 10:20:00|83.07|80.67|83.13|80.73|83.17|80.77|82.95|80.55|0
1728037500000|2024-10-04 10:25:00|83.1|80.7|83.13|80.73|83.2|80.8|83.01|80.61|0
1728037800000|2024-10-04 10:30:00|83.1|80.7|82.97|80.57|83.1|80.7|82.94|80.54|0
1728038100000|2024-10-04 10:35:00|83.02|80.62|82.82|80.42|83.04|80.64|82.63|80.23|0
1728038400000|2024-10-04 10:40:00|82.79|80.39|82.85|80.45|82.89|80.49|82.75|80.35|0
1728038700000|2024-10-04 10:45:00|82.88|80.48|83.28|80.88|83.28|80.88|82.85|80.45|0
1728039000000|2024-10-04 10:50:00|83.27|80.87|83.22|80.82|83.31|80.91|83.16|80.76|0
1728039300000|2024-10-04 10:55:00|83.19|80.79|83.28|80.88|83.31|80.91|83.19|80.79|0
1728039600000|2024-10-04 11:00:00|83.34|80.94|82.93|80.53|83.41|81.01|82.81|80.41|0
1728039900000|2024-10-04 11:05:00|82.97|80.57|82.99|80.59|83.18|80.78|82.93|80.53|0
1728040200000|2024-10-04 11:10:00|82.96|80.56|82.93|80.53|83.09|80.69|82.87|80.47|0
1728040500000|2024-10-04 11:15:00|82.9|80.5|82.56|80.16|82.9|80.5|82.46|80.06|0
1728040800000|2024-10-04 11:20:00|82.52|80.12|82.52|80.12|82.74|80.34|82.43|80.03|0
1728041100000|2024-10-04 11:25:00|82.49|80.09|82.52|80.12|82.65|80.25|82.49|80.09|0
1728041400000|2024-10-04 11:30:00|82.46|80.06|82.58|80.18|82.64|80.24|82.33|79.93|0
1728041700000|2024-10-04 11:35:00|82.61|80.21|82.74|80.34|82.83|80.43|82.55|80.15|0
1728042000000|2024-10-04 11:40:00|82.67|80.27|82.73|80.33|82.77|80.37|82.55|80.15|0
1728042300000|2024-10-04 11:45:00|82.7|80.3|82.61|80.21|82.83|80.43|82.61|80.21|0
1728042600000|2024-10-04 11:50:00|82.64|80.24|82.76|80.36|82.76|80.36|82.48|80.08|0
1728042900000|2024-10-04 11:55:00|82.82|80.42|82.6|80.2|83.08|80.68|82.53|80.13|0
1728043200000|2024-10-04 12:00:00|82.63|80.23|82.66|80.26|82.78|80.38|82.5|80.1|0
1728043500000|2024-10-04 12:05:00|82.69|80.29|82.87|80.47|82.97|80.57|82.63|80.23|0
1728043800000|2024-10-04 12:10:00|82.89|80.49|82.65|80.25|82.97|80.57|82.62|80.22|0
1728044100000|2024-10-04 12:15:00|82.72|80.32|82.5|80.1|82.78|80.38|82.48|80.08|0
1728044400000|2024-10-04 12:20:00|82.53|80.13|82.5|80.1|82.9|80.5|82.31|79.91|0
1728044700000|2024-10-04 12:25:00|82.53|80.13|82.09|79.69|82.59|80.19|82.09|79.69|0
1728045000000|2024-10-04 12:30:00|82.32|79.92|80.26|77.86|82.32|79.92|79.17|76.77|0
1728045300000|2024-10-04 12:35:00|80.23|77.83|79.21|76.81|80.72|78.32|78.78|76.38|0
1728045600000|2024-10-04 12:40:00|79.11|76.71|78.76|76.36|79.51|77.11|78.43|76.03|0
1728045900000|2024-10-04 12:45:00|78.64|76.24|77.99|75.59|78.7|76.3|77.87|75.47|0
1728046200000|2024-10-04 12:50:00|77.96|75.56|77.57|75.17|78.1|75.7|77.37|74.97|0
1728046500000|2024-10-04 12:55:00|77.63|75.23|77.3|74.9|77.72|75.32|77.25|74.85|0
1728046800000|2024-10-04 13:00:00|77.27|74.87|77.42|75.02|77.48|75.08|76.95|74.55|0
1728047100000|2024-10-04 13:05:00|77.39|74.99|77.57|75.17|77.65|75.25|77.36|74.96|0
1728047400000|2024-10-04 13:10:00|77.54|75.14|77.56|75.16|77.74|75.34|77.48|75.08|0
1728047700000|2024-10-04 13:15:00|77.54|75.14|77.83|75.43|78.53|76.13|77.21|74.81|0
1728048000000|2024-10-04 13:20:00|77.81|75.41|78.37|75.97|78.43|76.03|77.81|75.41|0
1728048300000|2024-10-04 13:25:00|78.39|75.99|78.13|75.73|78.55|76.15|77.93|75.53|0
1728048600000|2024-10-04 13:30:00|78.16|75.76|78.52|76.12|79.12|76.72|78.05|75.65|0
1728048900000|2024-10-04 13:35:00|78.4|76|78.7|76.3|79.42|77.02|77.81|75.41|0
1728049200000|2024-10-04 13:40:00|78.58|76.18|78.79|76.39|78.87|76.47|78.13|75.73|0
1728049500000|2024-10-04 13:45:00|78.73|76.33|78.47|76.07|78.73|76.33|78.28|75.88|0
1728049800000|2024-10-04 13:50:00|78.49|76.09|79.68|77.28|79.68|77.28|78.34|75.94|0
1728050100000|2024-10-04 13:55:00|79.71|77.31|80.93|78.53|81.17|78.77|79.41|77.01|0
1728050400000|2024-10-04 14:00:00|80.96|78.56|80|77.6|81.11|78.71|78.36|75.96|0
1728050700000|2024-10-04 14:05:00|80.03|77.63|81.65|79.25|81.87|79.47|79.39|76.99|0
1728051000000|2024-10-04 14:10:00|81.74|79.34|81.24|78.84|82.41|80.01|81.17|78.77|0
1728051300000|2024-10-04 14:15:00|81.33|78.93|80.41|78.01|81.54|79.14|79.86|77.46|0
1728051600000|2024-10-04 14:20:00|80.44|78.04|81.94|79.54|82.24|79.84|80.44|78.04|0
1728051900000|2024-10-04 14:25:00|81.91|79.51|82.56|80.16|83.09|80.69|81.54|79.14|0
1728052200000|2024-10-04 14:30:00|82.81|80.41|82.72|80.32|83.22|80.82|82.47|80.07|0
1728052500000|2024-10-04 14:35:00|82.81|80.41|83.12|80.72|83.37|80.97|82.33|79.93|0
1728052800000|2024-10-04 14:40:00|83.09|80.69|81.97|79.57|83.15|80.75|81.89|79.49|0
1728053100000|2024-10-04 14:45:00|81.84|79.44|82|79.6|82.59|80.19|81.72|79.32|0
1728053400000|2024-10-04 14:50:00|82.03|79.63|81|78.6|82.03|79.63|80.54|78.14|0
1728053700000|2024-10-04 14:55:00|80.96|78.56|80.54|78.14|81.15|78.75|80.51|78.11|0
1728054000000|2024-10-04 15:00:00|80.46|78.06|80.2|77.8|80.51|78.11|79.93|77.53|0
1728054300000|2024-10-04 15:05:00|80.17|77.77|80.14|77.74|80.17|77.77|79.69|77.29|0
1728054600000|2024-10-04 15:10:00|80.06|77.66|81.29|78.89|81.48|79.08|79.87|77.47|0
1728054900000|2024-10-04 15:15:00|81.35|78.95|81.13|78.73|81.57|79.17|80.74|78.34|0
1728055200000|2024-10-04 15:20:00|81.16|78.76|82.12|79.72|82.59|80.19|81.16|78.76|0
1728055500000|2024-10-04 15:25:00|82.15|79.75|82.61|80.21|83.08|80.68|81.57|79.17|0
1728055800000|2024-10-04 15:30:00|82.57|80.17|82.48|80.08|83.17|80.77|82.45|80.05|0
1728056100000|2024-10-04 15:35:00|82.54|80.14|82.23|79.83|82.54|80.14|82.23|79.83|0
1728056400000|2024-10-04 15:40:00|82.29|79.89|81.85|79.45|82.29|79.89|81.42|79.02|0
1728056700000|2024-10-04 15:45:00|81.89|79.49|82.23|79.83|82.51|80.11|81.82|79.42|0
1728057000000|2024-10-04 15:50:00|82.26|79.86|80.46|78.06|82.29|79.89|80.37|77.97|0
1728057300000|2024-10-04 15:55:00|80.4|78|79.5|77.1|80.48|78.08|78.49|76.09|0
1728057600000|2024-10-04 16:00:00|79.38|76.98|79.2|76.8|79.41|77.01|78.99|76.59|0
1728057900000|2024-10-04 16:05:00|79.17|76.77|80.29|77.89|80.32|77.92|79.08|76.68|0
1728058200000|2024-10-04 16:10:00|80.23|77.83|80.07|77.67|80.29|77.89|79.74|77.34|0
1728058500000|2024-10-04 16:15:00|80.1|77.7|79.68|77.28|80.17|77.77|79.68|77.28|0
1728058800000|2024-10-04 16:20:00|79.71|77.31|80.19|77.79|80.22|77.82|79.59|77.19|0
1728059100000|2024-10-04 16:25:00|80.28|77.88|80.16|77.76|80.56|78.16|80.04|77.64|0
1728059400000|2024-10-04 16:30:00|80.22|77.82|79.95|77.55|80.47|78.07|79.79|77.39|0
1728059700000|2024-10-04 16:35:00|79.88|77.48|78.57|76.17|79.88|77.48|78.32|75.92|0
1728060000000|2024-10-04 16:40:00|78.53|76.13|78.23|75.83|78.92|76.52|78.11|75.71|0
1728060300000|2024-10-04 16:45:00|78.26|75.86|78.37|75.97|78.43|76.03|78.05|75.65|0
1728060600000|2024-10-04 16:50:00|78.31|75.91|78.73|76.33|79.06|76.66|78.27|75.87|0
1728060900000|2024-10-04 16:55:00|78.7|76.3|78.61|76.21|78.79|76.39|78.31|75.91|0
1728061200000|2024-10-04 17:00:00|78.64|76.24|78.61|76.21|78.85|76.45|78.52|76.12|0
1728061500000|2024-10-04 17:05:00|78.67|76.27|79|76.6|79|76.6|78.58|76.18|0
1728061800000|2024-10-04 17:10:00|78.94|76.54|78.37|75.97|79|76.6|78.37|75.97|0
1728062100000|2024-10-04 17:15:00|78.4|76|78.13|75.73|78.4|76|78.13|75.73|0
1728062400000|2024-10-04 17:20:00|78.1|75.7|78.27|75.87|78.27|75.87|77.95|75.55|0
1728062700000|2024-10-04 17:25:00|78.24|75.84|78.57|76.17|78.57|76.17|78.09|75.69|0
1728063000000|2024-10-04 17:30:00|78.54|76.14|78.69|76.29|78.72|76.32|78.15|75.75|0
1728063300000|2024-10-04 17:35:00|78.72|76.32|79.24|76.84|80.32|77.92|78.63|76.23|0
1728063600000|2024-10-04 17:40:00|79.23|76.83|78|75.6|79.24|76.84|77.97|75.57|0
1728063900000|2024-10-04 17:45:00|78.03|75.63|78.59|76.19|78.62|76.22|78.03|75.63|0
1728064200000|2024-10-04 17:50:00|78.62|76.22|79.1|76.7|79.25|76.85|78.5|76.1|0
1728064500000|2024-10-04 17:55:00|79.07|76.67|79.83|77.43|79.92|77.52|79.04|76.64|0
1728064800000|2024-10-04 18:00:00|79.77|77.37|79.8|77.4|79.89|77.49|79.44|77.04|0
1728065100000|2024-10-04 18:05:00|79.77|77.37|80.61|78.21|80.85|78.45|79.77|77.37|0
1728065400000|2024-10-04 18:10:00|80.58|78.18|80.91|78.51|81.1|78.7|80.55|78.15|0
1728065700000|2024-10-04 18:15:00|80.97|78.57|80.6|78.2|81.34|78.94|80.57|78.17|0
1728066000000|2024-10-04 18:20:00|80.59|78.19|80.21|77.81|80.6|78.2|80.12|77.72|0
1728066300000|2024-10-04 18:25:00|80.18|77.78|80.07|77.67|80.36|77.96|79.96|77.56|0
1728066600000|2024-10-04 18:30:00|80.02|77.62|79.9|77.5|80.3|77.9|79.84|77.44|0
1728066900000|2024-10-04 18:35:00|79.93|77.53|79.96|77.56|80.14|77.74|79.81|77.41|0
1728067200000|2024-10-04 18:40:00|79.95|77.55|79.96|77.56|80.08|77.68|79.75|77.35|0
1728067500000|2024-10-04 18:45:00|79.93|77.53|79.69|77.29|80.02|77.62|79.69|77.29|0
1728067800000|2024-10-04 18:50:00|79.66|77.26|79.53|77.13|79.66|77.26|79.11|76.71|0
1728068100000|2024-10-04 18:55:00|79.5|77.1|79.11|76.71|79.53|77.13|79.11|76.71|0
1728068400000|2024-10-04 19:00:00|79.17|76.77|79.41|77.01|79.56|77.16|79.17|76.77|0
1728068700000|2024-10-04 19:05:00|79.38|76.98|79.23|76.83|79.38|76.98|79.14|76.74|0
1728069000000|2024-10-04 19:10:00|79.21|76.81|79.23|76.83|79.32|76.92|79.05|76.65|0
1728069300000|2024-10-04 19:15:00|79.26|76.86|79.11|76.71|79.44|77.04|79.08|76.68|0
1728069600000|2024-10-04 19:20:00|79.08|76.68|78.51|76.11|79.16|76.76|78.42|76.02|0
1728069900000|2024-10-04 19:25:00|78.48|76.08|78.45|76.05|78.8|76.4|78.3|75.9|0
1728070200000|2024-10-04 19:30:00|78.47|76.07|77.79|75.39|78.62|76.22|77.64|75.24|0
1728070500000|2024-10-04 19:35:00|77.76|75.36|77.91|75.51|78.12|75.72|77.76|75.36|0
1728070800000|2024-10-04 19:40:00|77.97|75.57|76.02|73.62|79.64|77.24|75.72|73.32|0
1728071100000|2024-10-04 19:45:00|76.08|73.68|76.26|73.86|76.72|74.32|76.05|73.65|0
1728071400000|2024-10-04 19:50:00|76.36|73.96|75.9|73.5|76.49|74.09|75.87|73.47|0
1728071700000|2024-10-04 19:55:00|76.02|73.62|75.93|73.53|76.02|73.62|75.35|72.95|0
1728072000000|2024-10-04 20:00:00|75.9|73.5|76.08|73.68|76.11|73.71|75.84|73.44|0
1728072300000|2024-10-04 20:05:00|76.05|73.65|75.84|73.44|76.05|73.65|75.78|73.38|0
1728072600000|2024-10-04 20:10:00|75.87|73.47|75.84|73.44|75.9|73.5|75.75|73.35|0
1728260400000|2024-10-07 00:20:00|76.75|74.15|76.92|74.32|76.92|74.32|76.73|74.13|0
1728260700000|2024-10-07 00:25:00|76.89|74.29|76.89|74.29|76.92|74.32|76.77|74.17|0
1728261000000|2024-10-07 00:30:00|76.76|74.36|76.79|74.39|76.85|74.45|76.61|74.21|0
1728261300000|2024-10-07 00:35:00|76.82|74.42|76.7|74.3|76.85|74.45|76.61|74.21|0
1728261600000|2024-10-07 00:40:00|76.73|74.33|76.61|74.21|76.73|74.33|76.58|74.18|0
1728261900000|2024-10-07 00:45:00|76.64|74.24|76.83|74.43|76.86|74.46|76.55|74.15|0
1728262200000|2024-10-07 00:50:00|76.8|74.4|76.71|74.31|76.83|74.43|76.71|74.31|0
1728262500000|2024-10-07 00:55:00|76.68|74.28|76.62|74.22|76.74|74.34|76.54|74.14|0
1728262800000|2024-10-07 01:00:00|76.65|74.25|76.39|73.99|76.71|74.31|76.39|73.99|0
1728263100000|2024-10-07 01:05:00|76.36|73.96|76.47|74.07|76.47|74.07|76.27|73.87|0
1728263400000|2024-10-07 01:10:00|76.5|74.1|76.3|73.9|76.53|74.13|76.3|73.9|0
1728263700000|2024-10-07 01:15:00|76.27|73.87|76.12|73.72|76.33|73.93|76.09|73.69|0
1728264000000|2024-10-07 01:20:00|76.15|73.75|76.06|73.66|76.18|73.78|75.83|73.43|0
1728264300000|2024-10-07 01:25:00|76.03|73.63|76.23|73.83|76.29|73.89|76.03|73.63|0
1728264600000|2024-10-07 01:30:00|76.2|73.8|75.91|73.51|76.2|73.8|75.83|73.43|0
1728264900000|2024-10-07 01:35:00|75.88|73.48|75.8|73.4|75.91|73.51|75.71|73.31|0
1728265200000|2024-10-07 01:40:00|75.77|73.37|75.94|73.54|75.94|73.54|75.68|73.28|0
1728265500000|2024-10-07 01:45:00|75.91|73.51|76.49|74.09|76.55|74.15|75.85|73.45|0
1728265800000|2024-10-07 01:50:00|76.52|74.12|76.61|74.21|76.81|74.41|76.43|74.03|0
1728266100000|2024-10-07 01:55:00|76.66|74.26|76.57|74.17|76.69|74.29|76.43|74.03|0
1728266400000|2024-10-07 02:00:00|76.55|74.15|76.38|73.98|76.57|74.17|76.31|73.91|0
1728266700000|2024-10-07 02:05:00|76.37|73.97|76.25|73.85|76.37|73.97|76.19|73.79|0
1728267000000|2024-10-07 02:10:00|76.22|73.82|76.6|74.2|76.6|74.2|76.19|73.79|0
1728267300000|2024-10-07 02:15:00|76.57|74.17|76.48|74.08|76.69|74.29|76.41|74.01|0
1728267600000|2024-10-07 02:20:00|76.5|74.1|76.6|74.2|76.63|74.23|76.48|74.08|0
1728267900000|2024-10-07 02:25:00|76.63|74.23|76.68|74.28|76.74|74.34|76.57|74.17|0
1728268200000|2024-10-07 02:30:00|76.62|74.22|76.59|74.19|76.77|74.37|76.53|74.13|0
1728268500000|2024-10-07 02:35:00|76.58|74.18|76.77|74.37|76.8|74.4|76.58|74.18|0
1728268800000|2024-10-07 02:40:00|76.74|74.34|76.85|74.45|76.85|74.45|76.68|74.28|0
1728269100000|2024-10-07 02:45:00|76.82|74.42|76.71|74.31|76.91|74.51|76.71|74.31|0
1728269400000|2024-10-07 02:50:00|76.73|74.33|76.76|74.36|76.82|74.42|76.68|74.28|0
1728269700000|2024-10-07 02:55:00|76.78|74.38|76.83|74.43|76.91|74.51|76.7|74.3|0
1728270000000|2024-10-07 03:00:00|76.85|74.45|76.67|74.27|76.88|74.48|76.64|74.24|0
1728270300000|2024-10-07 03:05:00|76.7|74.3|76.82|74.42|76.85|74.45|76.61|74.21|0
1728270600000|2024-10-07 03:10:00|76.79|74.39|76.76|74.36|76.82|74.42|76.67|74.27|0
1728270900000|2024-10-07 03:15:00|76.79|74.39|76.87|74.47|76.9|74.5|76.76|74.36|0
1728271200000|2024-10-07 03:20:00|76.9|74.5|77.02|74.62|77.11|74.71|76.9|74.5|0
1728271500000|2024-10-07 03:25:00|77.03|74.63|77.02|74.62|77.04|74.64|76.93|74.53|0
1728271800000|2024-10-07 03:30:00|77.04|74.64|77.07|74.67|77.13|74.73|76.93|74.53|0
1728272100000|2024-10-07 03:35:00|77.09|74.69|76.95|74.55|77.16|74.76|76.95|74.55|0
1728272400000|2024-10-07 03:40:00|76.92|74.52|76.92|74.52|77.07|74.67|76.92|74.52|0
1728272700000|2024-10-07 03:45:00|76.95|74.55|77.01|74.61|77.01|74.61|76.89|74.49|0
1728273000000|2024-10-07 03:50:00|77.04|74.64|76.95|74.55|77.04|74.64|76.89|74.49|0
1728273300000|2024-10-07 03:55:00|76.92|74.52|76.86|74.46|76.95|74.55|76.8|74.4|0
1728273600000|2024-10-07 04:00:00|76.87|74.47|76.8|74.4|76.89|74.49|76.8|74.4|0
1728273900000|2024-10-07 04:05:00|76.77|74.37|76.8|74.4|76.83|74.43|76.74|74.34|0
1728274200000|2024-10-07 04:10:00|76.83|74.43|76.88|74.48|76.93|74.53|76.83|74.43|0
1728274500000|2024-10-07 04:15:00|76.91|74.51|76.82|74.42|76.94|74.54|76.82|74.42|0
1728274800000|2024-10-07 04:20:00|76.85|74.45|76.68|74.28|76.85|74.45|76.62|74.22|0
1728275100000|2024-10-07 04:25:00|76.7|74.3|76.7|74.3|76.76|74.36|76.68|74.28|0
1728275400000|2024-10-07 04:30:00|76.67|74.27|76.56|74.16|76.69|74.29|76.56|74.16|0
1728275700000|2024-10-07 04:35:00|76.53|74.13|76.64|74.24|76.64|74.24|76.53|74.13|0
1728276000000|2024-10-07 04:40:00|76.67|74.27|76.58|74.18|76.7|74.3|76.58|74.18|0
1728276300000|2024-10-07 04:45:00|76.61|74.21|76.73|74.33|76.76|74.36|76.58|74.18|0
1728276600000|2024-10-07 04:50:00|76.76|74.36|76.9|74.5|77.02|74.62|76.76|74.36|0
1728276900000|2024-10-07 04:55:00|76.93|74.53|76.87|74.47|76.93|74.53|76.87|74.47|0
1728277200000|2024-10-07 05:00:00|76.9|74.5|76.81|74.41|76.93|74.53|76.81|74.41|0
1728277500000|2024-10-07 05:05:00|76.84|74.44|77.01|74.61|77.01|74.61|76.84|74.44|0
1728277800000|2024-10-07 05:10:00|77.03|74.63|76.98|74.58|77.04|74.64|76.98|74.58|0
1728278100000|2024-10-07 05:15:00|77.01|74.61|76.92|74.52|77.07|74.67|76.89|74.49|0
1728278400000|2024-10-07 05:20:00|76.95|74.55|77.07|74.67|77.13|74.73|76.95|74.55|0
1728278700000|2024-10-07 05:25:00|77.04|74.64|77.15|74.75|77.21|74.81|77.01|74.61|0
1728279000000|2024-10-07 05:30:00|77.21|74.81|78.2|75.8|78.23|75.83|77.18|74.78|0
1728279300000|2024-10-07 05:35:00|78.17|75.77|78|75.6|78.2|75.8|77.94|75.54|0
1728279600000|2024-10-07 05:40:00|78.02|75.62|78.05|75.65|78.11|75.71|77.94|75.54|0
1728279900000|2024-10-07 05:45:00|78.08|75.68|78.11|75.71|78.17|75.77|78.02|75.62|0
1728280200000|2024-10-07 05:50:00|78.14|75.74|78.17|75.77|78.17|75.77|78.08|75.68|0
1728280500000|2024-10-07 05:55:00|78.18|75.78|78.17|75.77|78.26|75.86|78.05|75.65|0
1728280800000|2024-10-07 06:00:00|78.14|75.74|78.22|75.82|78.34|75.94|78.14|75.74|0
1728281100000|2024-10-07 06:05:00|78.19|75.79|78.06|75.66|78.22|75.82|78.05|75.65|0
1728281400000|2024-10-07 06:10:00|78.05|75.65|77.87|75.47|78.07|75.67|77.87|75.47|0
1728281700000|2024-10-07 06:15:00|77.84|75.44|78.09|75.69|78.22|75.82|77.84|75.44|0
1728282000000|2024-10-07 06:20:00|78.1|75.7|78.07|75.67|78.1|75.7|77.86|75.46|0
1728282300000|2024-10-07 06:25:00|78.1|75.7|77.71|75.31|78.22|75.82|77.2|74.8|0
1728282600000|2024-10-07 06:30:00|77.74|75.34|77.86|75.46|78.12|75.72|77.65|75.25|0
1728282900000|2024-10-07 06:35:00|77.89|75.49|77.85|75.45|77.97|75.57|77.69|75.29|0
1728283200000|2024-10-07 06:40:00|77.88|75.48|77.44|75.04|77.97|75.57|77.44|75.04|0
1728283500000|2024-10-07 06:45:00|77.5|75.1|77.47|75.07|77.62|75.22|77.45|75.05|0
1728283800000|2024-10-07 06:50:00|77.44|75.04|77.32|74.92|77.47|75.07|77.29|74.89|0
1728284100000|2024-10-07 06:55:00|77.29|74.89|77.29|74.89|77.45|75.05|77.23|74.83|0
1728284400000|2024-10-07 07:00:00|77.43|75.03|77.73|75.33|77.92|75.52|77.43|75.03|0
1728284700000|2024-10-07 07:05:00|77.77|75.37|77.46|75.06|77.85|75.45|77.37|74.97|0
1728285000000|2024-10-07 07:10:00|77.48|75.08|77.96|75.56|77.99|75.59|77.48|75.08|0
1728285300000|2024-10-07 07:15:00|77.93|75.53|78.32|75.92|78.41|76.01|77.93|75.53|0
1728285600000|2024-10-07 07:20:00|78.35|75.95|78.58|76.18|78.76|76.36|78.32|75.92|0
1728285900000|2024-10-07 07:25:00|78.61|76.21|78.91|76.51|79|76.6|78.58|76.18|0
1728286200000|2024-10-07 07:30:00|78.93|76.53|78.67|76.27|78.93|76.53|78.52|76.12|0
1728286500000|2024-10-07 07:35:00|78.7|76.3|79.27|76.87|79.36|76.96|78.69|76.29|0
1728286800000|2024-10-07 07:40:00|79.3|76.9|79.18|76.78|79.42|77.02|79|76.6|0
1728287100000|2024-10-07 07:45:00|79.21|76.81|78.97|76.57|79.21|76.81|78.79|76.39|0
1728287400000|2024-10-07 07:50:00|79|76.6|79.14|76.74|79.23|76.83|78.67|76.27|0
1728287700000|2024-10-07 07:55:00|79.2|76.8|79.2|76.8|79.35|76.95|79.02|76.62|0
1728288000000|2024-10-07 08:00:00|79.17|76.77|78.66|76.26|79.17|76.77|78.66|76.26|0
1728288300000|2024-10-07 08:05:00|78.69|76.29|78.69|76.29|78.9|76.5|78.63|76.23|0
1728288600000|2024-10-07 08:10:00|78.66|76.26|78.66|76.26|78.78|76.38|78.54|76.14|0
1728288900000|2024-10-07 08:15:00|78.69|76.29|78.93|76.53|79.11|76.71|78.69|76.29|0
1728289200000|2024-10-07 08:20:00|78.87|76.47|78.83|76.43|78.9|76.5|78.75|76.35|0
1728289500000|2024-10-07 08:25:00|78.86|76.46|78.86|76.46|78.95|76.55|78.59|76.19|0
1728289800000|2024-10-07 08:30:00|78.89|76.49|78.44|76.04|78.89|76.49|78.43|76.03|0
1728290100000|2024-10-07 08:35:00|78.46|76.06|78.98|76.58|79.01|76.61|78.38|75.98|0
1728290400000|2024-10-07 08:40:00|79.04|76.64|79.07|76.67|79.22|76.82|78.86|76.46|0
1728290700000|2024-10-07 08:45:00|79.1|76.7|79.16|76.76|79.31|76.91|79.07|76.67|0
1728291000000|2024-10-07 08:50:00|79.19|76.79|79.25|76.85|79.34|76.94|79.1|76.7|0
1728291300000|2024-10-07 08:55:00|79.28|76.88|79.7|77.3|79.73|77.33|79.19|76.79|0
1728291600000|2024-10-07 09:00:00|79.73|77.33|80.3|77.9|80.33|77.93|79.7|77.3|0
1728291900000|2024-10-07 09:05:00|80.42|78.02|80.64|78.24|80.67|78.27|78.41|76.01|0
1728292200000|2024-10-07 09:10:00|80.61|78.21|80.49|78.09|80.86|78.46|80.46|78.06|0
1728292500000|2024-10-07 09:15:00|80.52|78.12|80.49|78.09|80.61|78.21|80.37|77.97|0
1728292800000|2024-10-07 09:20:00|80.52|78.12|80.79|78.39|80.79|78.39|80.49|78.09|0
1728293100000|2024-10-07 09:25:00|80.82|78.42|81.01|78.61|81.07|78.67|80.75|78.35|0
1728293400000|2024-10-07 09:30:00|80.99|78.59|80.54|78.14|81.04|78.64|80.48|78.08|0
1728293700000|2024-10-07 09:35:00|80.59|78.19|80.3|77.9|80.7|78.3|80.3|77.9|0
1728294000000|2024-10-07 09:40:00|80.27|77.87|80.42|78.02|80.48|78.08|80.27|77.87|0
1728294300000|2024-10-07 09:45:00|80.45|78.05|80.54|78.14|80.6|78.2|80.21|77.81|0
1728294600000|2024-10-07 09:50:00|80.51|78.11|80.35|77.95|80.54|78.14|80.29|77.89|0
1728294900000|2024-10-07 09:55:00|80.29|77.89|80.2|77.8|80.32|77.92|80.08|77.68|0
1728295200000|2024-10-07 10:00:00|80.23|77.83|80.23|77.83|80.41|78.01|80.08|77.68|0
1728295500000|2024-10-07 10:05:00|80.29|77.89|80.53|78.13|80.62|78.22|80.26|77.86|0
1728295800000|2024-10-07 10:10:00|80.56|78.16|80.43|78.03|80.62|78.22|80.41|78.01|0
1728296100000|2024-10-07 10:15:00|80.44|78.04|80.04|77.64|80.44|78.04|79.97|77.57|0
1728296400000|2024-10-07 10:20:00|80.07|77.67|80.16|77.76|80.19|77.79|79.92|77.52|0
1728296700000|2024-10-07 10:25:00|80.15|77.75|80.07|77.67|80.19|77.79|80.01|77.61|0
1728297000000|2024-10-07 10:30:00|80.1|77.7|79.89|77.49|80.1|77.7|79.86|77.46|0
1728297300000|2024-10-07 10:35:00|79.86|77.46|79.85|77.45|79.98|77.58|79.76|77.36|0
1728297600000|2024-10-07 10:40:00|79.87|77.47|79.91|77.51|80.1|77.7|79.85|77.45|0
1728297900000|2024-10-07 10:45:00|79.85|77.45|79.94|77.54|80.13|77.73|79.85|77.45|0
1728298200000|2024-10-07 10:50:00|79.97|77.57|79.82|77.42|79.97|77.57|79.73|77.33|0
1728298500000|2024-10-07 10:55:00|79.85|77.45|79.82|77.42|79.88|77.48|79.77|77.37|0
1728298800000|2024-10-07 11:00:00|79.79|77.39|80.06|77.66|80.27|77.87|79.79|77.39|0
1728299100000|2024-10-07 11:05:00|80.09|77.69|79.97|77.57|80.33|77.93|79.85|77.45|0
1728299400000|2024-10-07 11:10:00|80|77.6|79.9|77.5|80|77.6|79.81|77.41|0
1728299700000|2024-10-07 11:15:00|79.93|77.53|80.05|77.65|80.24|77.84|79.93|77.53|0
1728300000000|2024-10-07 11:20:00|79.99|77.59|79.87|77.47|80.02|77.62|79.87|77.47|0
1728300300000|2024-10-07 11:25:00|79.84|77.44|79.93|77.53|79.93|77.53|79.75|77.35|0
1728300600000|2024-10-07 11:30:00|79.96|77.56|80.08|77.68|80.11|77.71|79.96|77.56|0
1728300900000|2024-10-07 11:35:00|80.11|77.71|79.84|77.44|80.11|77.71|79.81|77.41|0
1728301200000|2024-10-07 11:40:00|79.82|77.42|79.8|77.4|79.84|77.44|79.74|77.34|0
1728301500000|2024-10-07 11:45:00|79.82|77.42|79.76|77.36|79.86|77.46|79.68|77.28|0
1728301800000|2024-10-07 11:50:00|79.74|77.34|79.56|77.16|79.77|77.37|79.53|77.13|0
1728302100000|2024-10-07 11:55:00|79.59|77.19|79.53|77.13|79.59|77.19|79.44|77.04|0
1728302400000|2024-10-07 12:00:00|79.5|77.1|79.59|77.19|79.68|77.28|79.44|77.04|0
1728302700000|2024-10-07 12:05:00|79.56|77.16|79.4|77|79.71|77.31|79.37|76.97|0
1728303000000|2024-10-07 12:10:00|79.37|76.97|79.31|76.91|79.43|77.03|79.25|76.85|0
1728303300000|2024-10-07 12:15:00|79.28|76.88|79.31|76.91|79.34|76.94|79.16|76.76|0
1728303600000|2024-10-07 12:20:00|79.34|76.94|79.26|76.86|79.34|76.94|79.19|76.79|0
1728303900000|2024-10-07 12:25:00|79.25|76.85|79.22|76.82|79.28|76.88|79.13|76.73|0
1728304200000|2024-10-07 12:30:00|79.31|76.91|79.2|76.8|79.37|76.97|79.18|76.78|0
1728304500000|2024-10-07 12:35:00|79.21|76.81|79.03|76.63|79.21|76.81|79.03|76.63|0
1728304800000|2024-10-07 12:40:00|79|76.6|78.94|76.54|79.08|76.68|78.94|76.54|0
1728305100000|2024-10-07 12:45:00|78.91|76.51|78.94|76.54|79.03|76.63|78.85|76.45|0
1728305400000|2024-10-07 12:50:00|78.97|76.57|78.82|76.42|79.83|77.43|78.79|76.39|0
1728305700000|2024-10-07 12:55:00|78.85|76.45|78.94|76.54|79.06|76.66|78.85|76.45|0
1728306000000|2024-10-07 13:00:00|78.91|76.51|79|76.6|79.21|76.81|78.88|76.48|0
1728306300000|2024-10-07 13:05:00|78.97|76.57|78.58|76.18|79.03|76.63|78.49|76.09|0
1728306600000|2024-10-07 13:10:00|78.52|76.12|78.62|76.22|78.82|76.42|78.52|76.12|0
1728306900000|2024-10-07 13:15:00|78.64|76.24|78.77|76.37|78.79|76.39|78.58|76.18|0
1728307200000|2024-10-07 13:20:00|78.79|76.39|78.66|76.26|78.79|76.39|78.54|76.14|0
1728307500000|2024-10-07 13:25:00|78.63|76.23|78.48|76.08|78.66|76.26|78.48|76.08|0
1728307800000|2024-10-07 13:30:00|78.45|76.05|78.78|76.38|79.11|76.71|78.18|75.78|0
1728308100000|2024-10-07 13:35:00|78.66|76.26|78.94|76.54|79.24|76.84|78.58|76.18|0
1728308400000|2024-10-07 13:40:00|78.97|76.57|79.27|76.87|79.46|77.06|78.82|76.42|0
1728308700000|2024-10-07 13:45:00|79.21|76.81|79.14|76.74|79.63|77.23|78.67|76.27|0
1728309000000|2024-10-07 13:50:00|79.2|76.8|79.16|76.76|79.9|77.5|79.11|76.71|0
1728309300000|2024-10-07 13:55:00|79.1|76.7|79.86|77.46|79.86|77.46|78.97|76.57|0
1728309600000|2024-10-07 14:00:00|79.77|77.37|79.05|76.65|79.8|77.4|78.96|76.56|0
1728309900000|2024-10-07 14:05:00|79.14|76.74|79.05|76.65|79.54|77.14|78.63|76.23|0
1728310200000|2024-10-07 14:10:00|79.02|76.62|78.6|76.2|79.44|77.04|78.6|76.2|0
1728310500000|2024-10-07 14:15:00|78.69|76.29|78.21|75.81|78.99|76.59|78.09|75.69|0
1728310800000|2024-10-07 14:20:00|78.3|75.9|78.48|76.08|78.69|76.29|78.24|75.84|0
1728311100000|2024-10-07 14:25:00|78.54|76.14|78.54|76.14|78.86|76.46|78.48|76.08|0
1728311400000|2024-10-07 14:30:00|78.57|76.17|78.53|76.13|78.92|76.52|78.47|76.07|0
1728311700000|2024-10-07 14:35:00|78.56|76.16|78.49|76.09|78.86|76.46|78.34|75.94|0
1728312000000|2024-10-07 14:40:00|78.43|76.03|78.79|76.39|78.82|76.42|78.19|75.79|0
1728312300000|2024-10-07 14:45:00|78.76|76.36|78.61|76.21|78.88|76.48|78.46|76.06|0
1728312600000|2024-10-07 14:50:00|78.64|76.24|78.34|75.94|78.64|76.24|78.13|75.73|0
1728312900000|2024-10-07 14:55:00|78.31|75.91|78.39|75.99|78.45|76.05|78.19|75.79|0
1728313200000|2024-10-07 15:00:00|78.45|76.05|78.93|76.53|79.2|76.8|78.45|76.05|0
1728313500000|2024-10-07 15:05:00|78.9|76.5|78.66|76.26|79.26|76.86|78.6|76.2|0
1728313800000|2024-10-07 15:10:00|78.63|76.23|78.15|75.75|78.75|76.35|78.12|75.72|0
1728314100000|2024-10-07 15:15:00|78.21|75.81|78|75.6|78.39|75.99|77.97|75.57|0
1728314400000|2024-10-07 15:20:00|78.03|75.63|78|75.6|78.21|75.81|77.88|75.48|0
1728314700000|2024-10-07 15:25:00|78.03|75.63|78|75.6|78.3|75.9|77.88|75.48|0
1728315000000|2024-10-07 15:30:00|77.97|75.57|78.08|75.68|78.55|76.15|77.94|75.54|0
1728315300000|2024-10-07 15:35:00|78.05|75.65|78.47|76.07|78.53|76.13|78.02|75.62|0
1728315600000|2024-10-07 15:40:00|78.41|76.01|78.56|76.16|78.59|76.19|77.99|75.59|0
1728315900000|2024-10-07 15:45:00|78.53|76.13|78.16|75.76|78.59|76.19|78.07|75.67|0
1728316200000|2024-10-07 15:50:00|78.19|75.79|78.15|75.75|78.39|75.99|78.07|75.67|0
1728316500000|2024-10-07 15:55:00|78.09|75.69|78.36|75.96|78.45|76.05|78.09|75.69|0
1728316800000|2024-10-07 16:00:00|78.39|75.99|78.63|76.23|78.75|76.35|78.33|75.93|0
1728317100000|2024-10-07 16:05:00|78.6|76.2|78.93|76.53|78.99|76.59|78.51|76.11|0
1728317400000|2024-10-07 16:10:00|78.96|76.56|78.89|76.49|79.56|77.16|78.71|76.31|0
1728317700000|2024-10-07 16:15:00|78.92|76.52|78.65|76.25|78.95|76.55|78.53|76.13|0
1728318000000|2024-10-07 16:20:00|78.68|76.28|78.44|76.04|79.08|76.68|78.35|75.95|0
1728318300000|2024-10-07 16:25:00|78.41|76.01|78.61|76.21|78.61|76.21|78.41|76.01|0
1728318600000|2024-10-07 16:30:00|78.59|76.19|78.95|76.55|79.1|76.7|78.53|76.13|0
1728318900000|2024-10-07 16:35:00|78.92|76.52|78.92|76.52|78.98|76.58|78.65|76.25|0
1728319200000|2024-10-07 16:40:00|78.95|76.55|79.16|76.76|79.22|76.82|78.92|76.52|0
1728319500000|2024-10-07 16:45:00|79.19|76.79|78.98|76.58|79.37|76.97|78.56|76.16|0
1728319800000|2024-10-07 16:50:00|79.01|76.61|79.06|76.66|79.25|76.85|78.91|76.51|0
1728320100000|2024-10-07 16:55:00|79.03|76.63|78.97|76.57|79.18|76.78|78.91|76.51|0
1728320400000|2024-10-07 17:00:00|79|76.6|78.73|76.33|79.06|76.66|78.64|76.24|0
1728320700000|2024-10-07 17:05:00|78.72|76.32|78.76|76.36|79|76.6|78.64|76.24|0
1728321000000|2024-10-07 17:10:00|78.73|76.33|78.98|76.58|79.47|77.07|78.55|76.15|0
1728321300000|2024-10-07 17:15:00|78.95|76.55|78.92|76.52|79.01|76.61|78.8|76.4|0
1728321600000|2024-10-07 17:20:00|78.95|76.55|79.25|76.85|79.52|77.12|78.8|76.4|0
1728321900000|2024-10-07 17:25:00|79.28|76.88|79.49|77.09|79.49|77.09|79.01|76.61|0
1728322200000|2024-10-07 17:30:00|79.52|77.12|79.58|77.18|79.79|77.39|79.43|77.03|0
1728322500000|2024-10-07 17:35:00|79.55|77.15|79.61|77.21|79.61|77.21|79.34|76.94|0
1728322800000|2024-10-07 17:40:00|79.64|77.24|79.67|77.27|79.73|77.33|79.52|77.12|0
1728323100000|2024-10-07 17:45:00|79.7|77.3|79.85|77.45|79.88|77.48|79.6|77.2|0
1728323400000|2024-10-07 17:50:00|79.88|77.48|80.57|78.17|81.09|78.69|79.31|76.91|0
1728323700000|2024-10-07 17:55:00|80.6|78.2|80.35|77.95|80.75|78.35|80.35|77.95|0
1728324000000|2024-10-07 18:00:00|80.38|77.98|81.45|79.05|81.45|79.05|80.32|77.92|0
1728324300000|2024-10-07 18:05:00|81.39|78.99|81.36|78.96|81.48|79.08|81.21|78.81|0
1728324600000|2024-10-07 18:10:00|81.33|78.93|81.05|78.65|81.36|78.96|80.9|78.5|0
1728324900000|2024-10-07 18:15:00|81.08|78.68|81.3|78.9|81.39|78.99|80.99|78.59|0
1728325200000|2024-10-07 18:20:00|81.26|78.86|81.39|78.99|81.42|79.02|81.17|78.77|0
1728325500000|2024-10-07 18:25:00|81.36|78.96|81.48|79.08|81.48|79.08|81.17|78.77|0
1728325800000|2024-10-07 18:30:00|81.45|79.05|82.89|80.49|83.37|80.97|81.25|78.85|0
1728326100000|2024-10-07 18:35:00|83.02|80.62|83.73|81.33|83.92|81.52|82.29|79.89|0
1728326400000|2024-10-07 18:40:00|83.76|81.36|84.13|81.73|84.13|81.73|83.16|80.76|0
1728326700000|2024-10-07 18:45:00|84.1|81.7|87.04|83.2|87.39|83.55|84.07|81.67|0
1728327000000|2024-10-07 18:50:00|87.07|83.23|86.97|83.13|87.23|83.39|86.43|82.59|0
1728327300000|2024-10-07 18:55:00|86.94|83.1|87.49|83.65|87.52|83.68|86.55|82.71|0
1728327600000|2024-10-07 19:00:00|87.39|83.55|86.58|82.74|87.39|83.55|86.36|82.52|0
1728327900000|2024-10-07 19:05:00|86.55|82.71|84.93|81.09|86.65|82.81|84.71|80.87|0
1728328200000|2024-10-07 19:10:00|84.87|81.03|85.09|81.25|85.66|81.82|84.81|80.97|0
1728328500000|2024-10-07 19:15:00|85.08|81.24|84.78|80.94|85.13|81.29|84.71|80.87|0
1728328800000|2024-10-07 19:20:00|84.81|80.97|84.25|81.85|84.87|81.85|83.83|80.46|0
1728329100000|2024-10-07 19:25:00|84.22|81.82|84.27|81.87|84.4|82|83.65|81.25|0
1728329400000|2024-10-07 19:30:00|84.18|81.78|85.26|82.86|85.55|83.15|84.11|81.71|0
1728329700000|2024-10-07 19:35:00|85.23|82.83|85.61|83.21|85.97|83.57|85.22|82.82|0
1728330000000|2024-10-07 19:40:00|85.55|83.15|85.77|83.37|86.35|83.95|85.55|83.15|0
1728330300000|2024-10-07 19:45:00|85.8|83.4|86.12|83.72|86.7|84.3|85.68|83.28|0
1728330600000|2024-10-07 19:50:00|86.15|83.75|85.06|82.66|86.15|83.75|84.43|82.03|0
1728330900000|2024-10-07 19:55:00|85.03|82.63|85.7|83.3|86.28|83.88|84.87|82.47|0
1728331200000|2024-10-07 20:00:00|85.6|83.2|86.07|83.67|86.23|83.83|85.28|82.88|0
1728331500000|2024-10-07 20:05:00|86.01|83.61|86|83.6|86.13|83.73|85.88|83.48|0
1728331800000|2024-10-07 20:10:00|86.04|83.64|86|83.6|86.07|83.67|85.94|83.54|0
1728332100000|2024-10-07 20:15:00|86.07|83.47|86|83.4|86.1|83.5|85.97|83.37|0
1728332400000|2024-10-07 20:20:00|86.04|83.44|86|83.4|86.04|83.44|85.97|83.37|0
1728332700000|2024-10-07 20:25:00|85.97|83.37|86|83.4|86|83.4|85.97|83.37|0
1728333000000|2024-10-07 20:30:00|85.97|83.37|85.9|83.3|86|83.4|85.9|83.3|0
1728333300000|2024-10-07 20:35:00|85.87|83.27|85.92|83.32|86.42|83.82|85.58|82.98|0
1728333600000|2024-10-07 20:40:00|85.85|83.25|85.41|82.81|85.85|83.25|85.22|82.62|0
1728333900000|2024-10-07 20:45:00|85.38|82.78|85.44|82.84|85.5|82.9|85.25|82.65|0
1728334200000|2024-10-07 20:50:00|85.41|82.81|85.41|82.81|85.44|82.84|85.37|82.77|0
1728334500000|2024-10-07 20:55:00|85.44|82.84|85.64|83.04|85.64|83.04|85.44|82.84|0
1728334800000|2024-10-07 21:00:00|85.66|83.06|85.88|83.28|85.9|83.3|85.66|83.06|0
1728335100000|2024-10-07 21:05:00|85.89|83.29|85.78|83.18|85.89|83.29|85.78|83.18|0
1728335400000|2024-10-07 21:10:00|85.8|83.2|85.75|83.15|85.8|83.2|85.75|83.15|0
1728336000000|2024-10-07 21:20:00|85.73|83.13|85.7|83.1|85.73|83.13|85.7|83.1|0
1728336300000|2024-10-07 21:25:00|85.69|83.09|85.68|83.08|85.7|83.1|85.68|83.08|0
1728336600000|2024-10-07 21:30:00|85.69|83.09|85.73|83.13|85.73|83.13|85.69|83.09|0
1728336900000|2024-10-07 21:35:00|85.75|83.15|85.73|83.13|85.75|83.15|85.73|83.13|0
1728337200000|2024-10-07 21:40:00|85.72|83.12|85.7|83.1|85.72|83.12|85.69|83.09|0
1728337500000|2024-10-07 21:45:00|85.71|83.11|85.78|83.18|85.84|83.24|85.7|83.1|0
1728337800000|2024-10-07 21:50:00|85.79|83.19|85.69|83.09|85.81|83.21|85.69|83.09|0
1728338100000|2024-10-07 21:55:00|85.68|83.08|85.58|82.98|85.68|83.08|85.58|82.98|0
1728338400000|2024-10-07 22:00:00|85.24|82.64|85.81|83.21|85.83|83.23|85.24|82.64|0
1728338700000|2024-10-07 22:05:00|85.78|83.18|85.79|83.19|85.86|83.26|85.73|83.13|0
1728339000000|2024-10-07 22:10:00|85.76|83.16|85.73|83.13|85.79|83.19|85.67|83.07|0
1728339300000|2024-10-07 22:15:00|85.7|83.1|85.76|83.16|85.79|83.19|85.7|83.1|0
1728339600000|2024-10-07 22:20:00|85.78|83.18|85.98|83.38|86.05|83.45|85.76|83.16|0
1728339900000|2024-10-07 22:25:00|85.95|83.35|85.95|83.35|86.2|83.6|85.95|83.35|0
1728340200000|2024-10-07 22:30:00|85.92|83.32|87.85|85.25|88.44|85.84|85.85|83.25|0
1728340500000|2024-10-07 22:35:00|87.78|85.18|86.76|84.16|87.98|85.38|85.98|83.38|0
1728340800000|2024-10-07 22:40:00|86.75|84.15|86.62|84.02|86.75|84.15|86.42|83.82|0
1728341100000|2024-10-07 22:45:00|86.65|84.05|86.65|84.05|87.07|84.47|86.61|84.01|0
1728341400000|2024-10-07 22:50:00|86.66|84.06|87|84.4|87.06|84.46|86.55|83.95|0
1728341700000|2024-10-07 22:55:00|86.98|84.38|86.84|84.24|87.48|84.88|86.69|84.09|0
1728342000000|2024-10-07 23:00:00|86.82|84.22|86.67|84.07|87.03|84.43|86.45|83.85|0
1728342300000|2024-10-07 23:05:00|86.71|84.11|85.93|83.33|86.71|84.11|85.78|83.18|0
1728342600000|2024-10-07 23:10:00|86.03|83.43|86.41|83.81|86.45|83.85|86.02|83.42|0
1728342900000|2024-10-07 23:15:00|86.4|83.8|86.06|83.46|86.4|83.8|86|83.4|0
1728343200000|2024-10-07 23:20:00|86.08|83.48|86.15|83.55|86.19|83.59|85.96|83.36|0
1728343500000|2024-10-07 23:25:00|86.19|83.59|86.31|83.71|86.31|83.71|86.09|83.49|0
1728343800000|2024-10-07 23:30:00|86.34|83.74|86.53|83.93|86.57|83.97|86.31|83.71|0
1728344100000|2024-10-07 23:35:00|86.5|83.9|86.5|83.9|86.66|84.06|86.47|83.87|0
1728344400000|2024-10-07 23:40:00|86.55|83.95|86.18|83.58|86.6|84|86.18|83.58|0
1728344700000|2024-10-07 23:45:00|86.21|83.61|86.18|83.58|86.35|83.75|86.18|83.58|0
1728345000000|2024-10-07 23:50:00|86.21|83.61|85.95|83.35|86.3|83.7|85.79|83.19|0
1728345300000|2024-10-07 23:55:00|85.98|83.38|86.3|83.7|86.3|83.7|85.98|83.38|0
1728345600000|2024-10-08 00:00:00|86.17|83.57|85.69|83.09|86.17|83.57|85.66|83.06|0
1728345900000|2024-10-08 00:05:00|85.72|83.12|85.56|82.96|85.76|83.16|85.44|82.84|0
1728346200000|2024-10-08 00:10:00|85.6|83|85.21|82.61|85.66|83.06|85.21|82.61|0
1728346500000|2024-10-08 00:15:00|85.18|82.58|85.27|82.67|85.34|82.74|85.12|82.52|0
1728346800000|2024-10-08 00:20:00|85.26|82.66|85.3|82.7|85.5|82.9|85.24|82.64|0
1728347100000|2024-10-08 00:25:00|85.34|82.74|85.26|82.66|85.37|82.77|85.21|82.61|0
1728347400000|2024-10-08 00:30:00|85.17|82.77|85.14|82.74|85.23|82.83|84.89|82.49|0
1728347700000|2024-10-08 00:35:00|85.17|82.77|85.26|82.86|85.39|82.99|85.17|82.77|0
1728348000000|2024-10-08 00:40:00|85.25|82.85|85.48|83.08|85.52|83.12|85.25|82.85|0
1728348300000|2024-10-08 00:45:00|85.45|83.05|85.26|82.86|85.48|83.08|85.26|82.86|0
1728348600000|2024-10-08 00:50:00|85.23|82.83|85.42|83.02|85.51|83.11|85.2|82.8|0
1728348900000|2024-10-08 00:55:00|85.48|83.08|85.45|83.05|85.51|83.11|85.38|82.98|0
1728349200000|2024-10-08 01:00:00|85.42|83.02|85.4|83|85.57|83.17|85.32|82.92|0
1728349500000|2024-10-08 01:05:00|85.38|82.98|85.73|83.33|85.83|83.43|85.35|82.95|0
1728349800000|2024-10-08 01:10:00|85.7|83.3|85.89|83.49|85.89|83.49|85.54|83.14|0
1728350100000|2024-10-08 01:15:00|85.92|83.52|86.43|84.03|86.66|84.26|85.92|83.52|0
1728350400000|2024-10-08 01:20:00|86.42|84.02|86.21|83.81|86.46|84.06|86.14|83.74|0
1728350700000|2024-10-08 01:25:00|86.24|83.84|86.17|83.77|86.33|83.93|86.08|83.68|0
1728351000000|2024-10-08 01:30:00|86.14|83.74|86.72|84.32|86.81|84.41|86.14|83.74|0
1728351300000|2024-10-08 01:35:00|86.75|84.35|86.52|84.12|86.78|84.38|86.27|83.87|0
1728351600000|2024-10-08 01:40:00|86.59|84.19|86.52|84.12|86.65|84.25|86.36|83.96|0
1728351900000|2024-10-08 01:45:00|86.49|84.09|85.88|83.48|86.58|84.18|85.85|83.45|0
1728352200000|2024-10-08 01:50:00|85.81|83.41|86.05|83.65|86.13|83.73|85.78|83.38|0
1728352500000|2024-10-08 01:55:00|86.07|83.67|86.16|83.76|86.34|83.94|86|83.6|0
1728352800000|2024-10-08 02:00:00|86.19|83.79|86.34|83.94|86.35|83.95|86.03|83.63|0
1728353100000|2024-10-08 02:05:00|86.35|83.95|86.26|83.86|86.59|84.19|86.19|83.79|0
1728353400000|2024-10-08 02:10:00|86.29|83.89|86.61|84.21|86.61|84.21|86.16|83.76|0
1728353700000|2024-10-08 02:15:00|86.64|84.24|86.25|83.85|86.7|84.3|86.25|83.85|0
1728354000000|2024-10-08 02:20:00|86.27|83.87|86.31|83.91|86.38|83.98|86.09|83.69|0
1728354300000|2024-10-08 02:25:00|86.28|83.88|86.39|83.99|86.47|84.07|86.15|83.75|0
1728354600000|2024-10-08 02:30:00|86.38|83.98|86.63|84.23|86.66|84.26|86.31|83.91|0
1728354900000|2024-10-08 02:35:00|86.66|84.26|86.41|84.01|86.86|84.46|86.15|83.75|0
1728355200000|2024-10-08 02:40:00|86.44|84.04|85.99|83.59|86.47|84.07|85.96|83.56|0
1728355500000|2024-10-08 02:45:00|86.02|83.62|86.15|83.75|86.15|83.75|85.88|83.48|0
1728355800000|2024-10-08 02:50:00|86.11|83.71|85.89|83.49|86.32|83.92|85.73|83.33|0
1728356100000|2024-10-08 02:55:00|85.82|83.42|85.92|83.52|85.98|83.58|85.7|83.3|0
1728356400000|2024-10-08 03:00:00|85.85|83.45|85.93|83.53|85.98|83.58|85.82|83.42|0
1728356700000|2024-10-08 03:05:00|85.92|83.52|85.84|83.44|85.98|83.58|85.69|83.29|0
1728357000000|2024-10-08 03:10:00|85.8|83.4|85.88|83.48|85.98|83.58|85.69|83.29|0
1728357300000|2024-10-08 03:15:00|85.95|83.55|86.1|83.7|86.1|83.7|85.85|83.45|0
1728357600000|2024-10-08 03:20:00|86.07|83.67|86.02|83.62|86.1|83.7|85.91|83.51|0
1728357900000|2024-10-08 03:25:00|86.01|83.61|86.13|83.73|86.23|83.83|85.99|83.59|0
1728358200000|2024-10-08 03:30:00|86.1|83.7|86.16|83.76|86.26|83.86|86.07|83.67|0
1728358500000|2024-10-08 03:35:00|86.18|83.78|86.1|83.7|86.24|83.84|86.1|83.7|0
1728358800000|2024-10-08 03:40:00|86.11|83.71|86.03|83.63|86.22|83.82|86.03|83.63|0
1728359100000|2024-10-08 03:45:00|86|83.6|86.16|83.76|86.16|83.76|85.87|83.47|0
1728359400000|2024-10-08 03:50:00|86.22|83.82|86.33|83.93|86.41|84.01|86.22|83.82|0
1728359700000|2024-10-08 03:55:00|86.35|83.95|86.31|83.91|86.7|84.3|86.28|83.88|0
1728360000000|2024-10-08 04:00:00|86.35|83.95|86.22|83.82|86.38|83.98|86.17|83.77|0
1728360300000|2024-10-08 04:05:00|86.25|83.85|86.22|83.82|86.25|83.85|86.12|83.72|0
1728360600000|2024-10-08 04:10:00|86.18|83.78|86.25|83.85|86.28|83.88|86.15|83.75|0
1728360900000|2024-10-08 04:15:00|86.21|83.81|86.13|83.73|86.21|83.81|86.08|83.68|0
1728361200000|2024-10-08 04:20:00|86.12|83.72|86.18|83.78|86.21|83.81|86.08|83.68|0
1728361500000|2024-10-08 04:25:00|86.16|83.76|86.16|83.76|86.18|83.78|86.02|83.62|0
1728361800000|2024-10-08 04:30:00|86.18|83.78|86.08|83.68|86.18|83.78|86.05|83.65|0
1728362100000|2024-10-08 04:35:00|86.11|83.71|86.17|83.77|86.17|83.77|86.08|83.68|0
1728362400000|2024-10-08 04:40:00|86.14|83.74|86.08|83.68|86.2|83.8|86.08|83.68|0
1728362700000|2024-10-08 04:45:00|86.11|83.71|85.88|83.48|86.14|83.74|85.79|83.39|0
1728363000000|2024-10-08 04:50:00|85.85|83.45|85.82|83.42|85.91|83.51|85.78|83.38|0
1728363300000|2024-10-08 04:55:00|85.77|83.37|85.91|83.51|85.91|83.51|85.72|83.32|0
1728363600000|2024-10-08 05:00:00|85.94|83.54|86.07|83.67|86.1|83.7|85.69|83.29|0
1728363900000|2024-10-08 05:05:00|86.09|83.69|86.61|84.21|86.61|84.21|86.07|83.67|0
1728364200000|2024-10-08 05:10:00|86.58|84.18|86.51|84.11|86.71|84.31|86.45|84.05|0
1728364500000|2024-10-08 05:15:00|86.48|84.08|86.35|83.95|86.48|84.08|86.16|83.76|0
1728364800000|2024-10-08 05:20:00|86.34|83.94|86.54|84.14|86.61|84.21|86.32|83.92|0
1728365100000|2024-10-08 05:25:00|86.51|84.11|86.54|84.14|86.54|84.14|86.29|83.89|0
1728365400000|2024-10-08 05:30:00|86.53|84.13|86.44|84.04|86.57|84.17|86.38|83.98|0
1728365700000|2024-10-08 05:35:00|86.41|84.01|86.23|83.83|86.51|84.11|86.09|83.69|0
1728366000000|2024-10-08 05:40:00|86.22|83.82|86.02|83.62|86.31|83.91|86.02|83.62|0
1728366300000|2024-10-08 05:45:00|85.99|83.59|86.47|84.07|86.47|84.07|85.99|83.59|0
1728366600000|2024-10-08 05:50:00|86.44|84.04|86.66|84.26|86.71|84.31|86.41|84.01|0
1728366900000|2024-10-08 05:55:00|86.61|84.21|86.85|84.45|86.98|84.58|86.4|84|0
1728367200000|2024-10-08 06:00:00|86.88|84.48|86.81|84.41|86.94|84.54|86.56|84.16|0
1728367500000|2024-10-08 06:05:00|86.78|84.38|86.81|84.41|86.94|84.54|86.69|84.29|0
1728367800000|2024-10-08 06:10:00|86.84|84.44|86.89|84.49|86.97|84.57|86.81|84.41|0
1728368100000|2024-10-08 06:15:00|86.91|84.51|87.1|84.7|87.1|84.7|86.65|84.25|0
1728368400000|2024-10-08 06:20:00|87.07|84.67|87.26|84.86|87.36|84.96|86.94|84.54|0
1728368700000|2024-10-08 06:25:00|87.32|84.92|86.68|84.28|87.7|85.3|86.68|84.28|0
1728369000000|2024-10-08 06:30:00|86.56|84.16|86.33|83.93|86.65|84.25|86.07|83.67|0
1728369300000|2024-10-08 06:35:00|86.3|83.9|86.23|83.83|86.49|84.09|86.23|83.83|0
1728369600000|2024-10-08 06:40:00|86.26|83.86|86.2|83.8|86.42|84.02|86.2|83.8|0
1728369900000|2024-10-08 06:45:00|86.23|83.83|86.26|83.86|86.29|83.89|86.16|83.76|0
1728370200000|2024-10-08 06:50:00|86.29|83.89|86.19|83.79|86.29|83.89|85.97|83.57|0
1728370500000|2024-10-08 06:55:00|86.18|83.78|86.13|83.73|86.35|83.95|86.06|83.66|0
1728370800000|2024-10-08 07:00:00|86.16|83.76|86.58|84.18|86.9|84.5|86.16|83.76|0
1728371100000|2024-10-08 07:05:00|86.61|84.21|86.03|83.63|86.87|84.47|85.96|83.56|0
1728371400000|2024-10-08 07:10:00|85.96|83.56|86.32|83.92|86.54|84.14|85.74|83.34|0
1728371700000|2024-10-08 07:15:00|86.38|83.98|86.99|84.59|87.02|84.62|86.35|83.95|0
1728372000000|2024-10-08 07:20:00|87.06|84.66|86.96|84.56|87.06|84.66|86.67|84.27|0
1728372300000|2024-10-08 07:25:00|86.99|84.59|86.39|83.99|87.21|84.81|86.25|83.85|0
1728372600000|2024-10-08 07:30:00|86.41|84.01|86.05|83.65|86.57|84.17|86.02|83.62|0
1728372900000|2024-10-08 07:35:00|85.99|83.59|85.7|83.3|86.05|83.65|85.6|83.2|0
1728373200000|2024-10-08 07:40:00|85.65|83.25|85.28|82.88|85.79|83.39|85.06|82.66|0
1728373500000|2024-10-08 07:45:00|85.22|82.82|85.5|83.1|85.7|83.3|85.22|82.82|0
1728373800000|2024-10-08 07:50:00|85.6|83.2|85.79|83.39|85.82|83.42|85.38|82.98|0
1728374100000|2024-10-08 07:55:00|85.82|83.42|85.69|83.29|85.95|83.55|85.5|83.1|0
1728374400000|2024-10-08 08:00:00|85.72|83.32|85.59|83.19|85.85|83.45|85.31|82.91|0
1728374700000|2024-10-08 08:05:00|85.66|83.26|85.69|83.29|86.01|83.61|85.58|83.18|0
1728375000000|2024-10-08 08:10:00|85.66|83.26|85.75|83.35|85.94|83.54|85.5|83.1|0
1728375300000|2024-10-08 08:15:00|85.69|83.29|85.27|82.87|85.85|83.45|85.24|82.84|0
1728375600000|2024-10-08 08:20:00|85.24|82.84|85.73|83.33|85.84|83.44|85.21|82.81|0
1728375900000|2024-10-08 08:25:00|85.68|83.28|85.81|83.41|85.81|83.41|85.46|83.06|0
1728376200000|2024-10-08 08:30:00|85.87|83.47|85.58|83.18|86|83.6|85.52|83.12|0
1728376500000|2024-10-08 08:35:00|85.55|83.15|85.39|82.99|85.65|83.25|85.3|82.9|0
1728376800000|2024-10-08 08:40:00|85.42|83.02|85.42|83.02|85.55|83.15|85.26|82.86|0
1728377100000|2024-10-08 08:45:00|85.39|82.99|85.23|82.83|85.42|83.02|85.04|82.64|0
1728377400000|2024-10-08 08:50:00|85.26|82.86|84.82|82.42|86.14|83.74|84.76|82.36|0
1728377700000|2024-10-08 08:55:00|84.76|82.36|84.76|82.36|84.86|82.46|84.63|82.23|0
1728378000000|2024-10-08 09:00:00|84.7|82.3|84|81.6|84.7|82.3|83.94|81.54|0
1728378300000|2024-10-08 09:05:00|84.03|81.63|84.03|81.63|84.1|81.7|83.81|81.41|0
1728378600000|2024-10-08 09:10:00|84|81.6|84.06|81.66|84.22|81.82|84|81.6|0
1728378900000|2024-10-08 09:15:00|84|81.6|83.56|81.16|84|81.6|83.25|80.85|0
1728379200000|2024-10-08 09:20:00|83.54|81.14|83.15|80.75|83.56|81.16|83.15|80.75|0
1728379500000|2024-10-08 09:25:00|83.18|80.78|83.15|80.75|83.31|80.91|83.03|80.63|0
1728379800000|2024-10-08 09:30:00|83.12|80.72|82.77|80.37|83.37|80.97|82.74|80.34|0
1728380100000|2024-10-08 09:35:00|82.81|80.41|82.9|80.5|82.9|80.5|82.71|80.31|0
1728380400000|2024-10-08 09:40:00|82.87|80.47|82.6|80.2|82.9|80.5|82.52|80.12|0
1728380700000|2024-10-08 09:45:00|82.62|80.22|82.71|80.31|82.8|80.4|82.49|80.09|0
1728381000000|2024-10-08 09:50:00|82.68|80.28|82.52|80.12|82.68|80.28|82.4|80|0
1728381300000|2024-10-08 09:55:00|82.49|80.09|82.74|80.34|82.74|80.34|82.49|80.09|0
1728381600000|2024-10-08 10:00:00|82.8|80.4|82.64|80.24|82.8|80.4|82.58|80.18|0
1728381900000|2024-10-08 10:05:00|82.61|80.21|82.48|80.08|82.64|80.24|82.45|80.05|0
1728382200000|2024-10-08 10:10:00|82.45|80.05|82.45|80.05|82.55|80.15|82.3|79.9|0
1728382500000|2024-10-08 10:15:00|82.48|80.08|82.42|80.02|82.57|80.17|82.42|80.02|0
1728382800000|2024-10-08 10:20:00|82.39|79.99|82.7|80.3|82.7|80.3|82.39|79.99|0
1728383100000|2024-10-08 10:25:00|82.73|80.33|82.51|80.11|82.76|80.36|82.45|80.05|0
1728383400000|2024-10-08 10:30:00|82.48|80.08|82.97|80.57|83.07|80.67|82.42|80.02|0
1728383700000|2024-10-08 10:35:00|83|80.6|83|80.6|83.06|80.66|82.75|80.35|0
1728384000000|2024-10-08 10:40:00|83.03|80.63|83|80.6|83.19|80.79|82.97|80.57|0
1728384300000|2024-10-08 10:45:00|83.02|80.62|82.59|80.19|83.02|80.62|82.56|80.16|0
1728384600000|2024-10-08 10:50:00|82.53|80.13|82.41|80.01|82.63|80.23|82.38|79.98|0
1728384900000|2024-10-08 10:55:00|82.44|80.04|82.25|79.85|82.5|80.1|82.25|79.85|0
1728385200000|2024-10-08 11:00:00|82.37|79.97|82.34|79.94|82.56|80.16|82.31|79.91|0
1728385500000|2024-10-08 11:05:00|82.31|79.91|82.4|80|82.43|80.03|82.25|79.85|0
1728385800000|2024-10-08 11:10:00|82.43|80.03|82.74|80.34|82.74|80.34|82.43|80.03|0
1728386100000|2024-10-08 11:15:00|82.77|80.37|82.48|80.08|83.82|81.42|82.48|80.08|0
1728386400000|2024-10-08 11:20:00|82.45|80.05|82.75|80.35|82.85|80.45|82.41|80.01|0
1728386700000|2024-10-08 11:25:00|82.78|80.38|82.54|80.14|82.82|80.42|82.41|80.01|0
1728387000000|2024-10-08 11:30:00|82.47|80.07|82.1|79.7|82.47|80.07|82.1|79.7|0
1728387300000|2024-10-08 11:35:00|82.13|79.73|82.35|79.95|82.38|79.98|82.07|79.67|0
1728387600000|2024-10-08 11:40:00|82.38|79.98|82.44|80.04|82.5|80.1|82.28|79.88|0
1728387900000|2024-10-08 11:45:00|82.41|80.01|82.27|79.87|82.59|80.19|82.27|79.87|0
1728388200000|2024-10-08 11:50:00|82.25|79.85|82.28|79.88|82.37|79.97|82.22|79.82|0
1728388500000|2024-10-08 11:55:00|82.27|79.87|82.28|79.88|82.37|79.97|82.22|79.82|0
1728388800000|2024-10-08 12:00:00|82.25|79.85|82.34|79.94|82.34|79.94|82.09|79.69|0
1728389100000|2024-10-08 12:05:00|82.31|79.91|82.55|80.15|82.55|80.15|82.31|79.91|0
1728389400000|2024-10-08 12:10:00|82.52|80.12|82.12|79.72|82.8|80.4|82.12|79.72|0
1728389700000|2024-10-08 12:15:00|82.15|79.75|82.15|79.75|82.24|79.84|82.02|79.62|0
1728390000000|2024-10-08 12:20:00|82.11|79.71|82.18|79.78|82.36|79.96|82.05|79.65|0
1728390300000|2024-10-08 12:25:00|82.14|79.74|82.19|79.79|82.2|79.8|82.05|79.65|0
1728390600000|2024-10-08 12:30:00|82.25|79.85|82.08|79.68|82.27|79.87|82.02|79.62|0
1728390900000|2024-10-08 12:35:00|82.05|79.65|81.95|79.55|82.17|79.77|81.95|79.55|0
1728391200000|2024-10-08 12:40:00|81.98|79.58|82.17|79.77|82.26|79.86|81.95|79.55|0
1728391500000|2024-10-08 12:45:00|82.2|79.8|82.17|79.77|82.2|79.8|81.95|79.55|0
1728391800000|2024-10-08 12:50:00|82.14|79.74|82.04|79.64|82.26|79.86|82.01|79.61|0
1728392100000|2024-10-08 12:55:00|82.07|79.67|82.07|79.67|82.23|79.83|82.04|79.64|0
1728392400000|2024-10-08 13:00:00|82.01|79.61|81.98|79.58|82.1|79.7|81.98|79.58|0
1728392700000|2024-10-08 13:05:00|82.01|79.61|82.04|79.64|82.32|79.92|81.98|79.58|0
1728393000000|2024-10-08 13:10:00|82.01|79.61|81.85|79.45|82.04|79.64|81.85|79.45|0
1728393300000|2024-10-08 13:15:00|81.82|79.42|81.7|79.3|81.88|79.48|81.66|79.26|0
1728393600000|2024-10-08 13:20:00|81.69|79.29|81.79|79.39|81.8|79.4|81.63|79.23|0
1728393900000|2024-10-08 13:25:00|81.82|79.42|81.35|78.95|81.91|79.51|81.14|78.74|0
1728394200000|2024-10-08 13:30:00|81.2|78.8|82.06|79.66|82.21|79.81|81.2|78.8|0
1728394500000|2024-10-08 13:35:00|82.18|79.78|82.09|79.69|82.25|79.85|81.66|79.26|0
1728394800000|2024-10-08 13:40:00|82.12|79.72|81.75|79.35|82.27|79.87|81.5|79.1|0
1728395100000|2024-10-08 13:45:00|81.66|79.26|81.62|79.22|82.27|79.87|81.62|79.22|0
1728395400000|2024-10-08 13:50:00|81.65|79.25|81.16|78.76|82.15|79.75|81.07|78.67|0
1728395700000|2024-10-08 13:55:00|81.19|78.79|80.8|78.4|81.41|79.01|80.71|78.31|0
1728396000000|2024-10-08 14:00:00|80.76|78.36|80.19|77.79|80.76|78.36|80.1|77.7|0
1728396300000|2024-10-08 14:05:00|80.13|77.73|80.4|78|80.64|78.24|80.07|77.67|0
1728396600000|2024-10-08 14:10:00|80.43|78.03|80.91|78.51|81.06|78.66|80.37|77.97|0
1728396900000|2024-10-08 14:15:00|81|78.6|80.79|78.39|81.19|78.79|80.64|78.24|0
1728397200000|2024-10-08 14:20:00|80.76|78.36|80.97|78.57|81.03|78.63|80.57|78.17|0
1728397500000|2024-10-08 14:25:00|81|78.6|78.09|75.69|81.03|78.63|78.03|75.63|0
1728397800000|2024-10-08 14:30:00|78.12|75.72|77.76|75.36|78.18|75.78|77.73|75.33|0
1728398100000|2024-10-08 14:35:00|77.79|75.39|77.82|75.42|78|75.6|77.67|75.27|0
1728398400000|2024-10-08 14:40:00|77.79|75.39|76.84|74.44|77.88|75.48|76.2|73.8|0
1728398700000|2024-10-08 14:45:00|76.75|74.35|79.36|76.96|80.67|78.27|76.11|73.71|0
1728399000000|2024-10-08 14:50:00|79.33|76.93|79.62|77.22|79.71|77.31|79.24|76.84|0
1728399300000|2024-10-08 14:55:00|79.65|77.25|79.62|77.22|79.8|77.4|79.32|76.92|0
1728399600000|2024-10-08 15:00:00|79.59|77.19|79.38|76.98|79.59|77.19|79.26|76.86|0
1728399900000|2024-10-08 15:05:00|79.41|77.01|79.53|77.13|79.59|77.19|79.32|76.92|0
1728400200000|2024-10-08 15:10:00|79.5|77.1|79.86|77.46|80.01|77.61|79.5|77.1|0
1728400500000|2024-10-08 15:15:00|79.92|77.52|79.4|77|80.25|77.85|79.25|76.85|0
1728400800000|2024-10-08 15:20:00|79.43|77.03|79.43|77.03|79.58|77.18|78.92|76.52|0
1728401100000|2024-10-08 15:25:00|79.4|77|79.07|76.67|79.49|77.09|78.98|76.58|0
1728401400000|2024-10-08 15:30:00|79.04|76.64|78.73|76.33|79.18|76.78|78.56|76.16|0
1728401700000|2024-10-08 15:35:00|78.76|76.36|78.64|76.24|78.82|76.42|78.58|76.18|0
1728402000000|2024-10-08 15:40:00|78.61|76.21|78.61|76.21|78.67|76.27|78.43|76.03|0
1728402300000|2024-10-08 15:45:00|78.58|76.18|78.58|76.18|78.67|76.27|78.31|75.91|0
1728402600000|2024-10-08 15:50:00|78.52|76.12|78.16|75.76|78.55|76.15|78.16|75.76|0
1728402900000|2024-10-08 15:55:00|78.19|75.79|78.13|75.73|78.52|76.12|78.07|75.67|0
1728403200000|2024-10-08 16:00:00|78.19|75.79|78.7|76.3|78.82|76.42|78.07|75.67|0
1728403500000|2024-10-08 16:05:00|78.78|76.38|78.84|76.44|79.17|76.77|78.58|76.18|0
1728403800000|2024-10-08 16:10:00|78.81|76.41|78.81|76.41|78.81|76.41|78.51|76.11|0
1728404100000|2024-10-08 16:15:00|78.78|76.38|79.18|76.78|79.27|76.87|78.69|76.29|0
1728404400000|2024-10-08 16:20:00|79.24|76.84|79.33|76.93|79.33|76.93|79.09|76.69|0
1728404700000|2024-10-08 16:25:00|79.3|76.9|78.91|76.51|79.3|76.9|78.82|76.42|0
1728405000000|2024-10-08 16:30:00|78.94|76.54|78.96|76.56|79.05|76.65|78.9|76.5|0
1728405300000|2024-10-08 16:35:00|78.93|76.53|78.9|76.5|78.93|76.53|78.66|76.26|0
1728405600000|2024-10-08 16:40:00|78.84|76.44|78.9|76.5|78.9|76.5|78.72|76.32|0
1728405900000|2024-10-08 16:45:00|78.87|76.47|79.26|76.86|79.38|76.98|78.72|76.32|0
1728406200000|2024-10-08 16:50:00|79.27|76.87|79.3|76.9|79.63|77.23|79.14|76.74|0
1728406500000|2024-10-08 16:55:00|79.33|76.93|79.33|76.93|79.45|77.05|79.27|76.87|0
1728406800000|2024-10-08 17:00:00|79.36|76.96|79.87|77.47|79.87|77.47|79.21|76.81|0
1728407100000|2024-10-08 17:05:00|79.75|77.35|80.65|78.25|80.96|78.56|79.75|77.35|0
1728407400000|2024-10-08 17:10:00|80.8|78.4|81.15|77.31|81.88|78.43|80.26|76.42|0
1728407700000|2024-10-08 17:15:00|81.12|77.28|81.48|77.64|81.76|77.92|81.12|77.28|0
1728408000000|2024-10-08 17:20:00|81.42|77.58|80.43|78.03|81.51|78.24|80.37|77.4|0
1728408300000|2024-10-08 17:25:00|80.46|78.06|80.36|77.96|80.85|78.45|80.24|77.84|0
1728408600000|2024-10-08 17:30:00|80.8|78.4|80.59|78.19|80.89|78.49|80.59|78.19|0
1728408900000|2024-10-08 17:35:00|80.62|78.22|80.68|78.28|80.77|78.37|80.4|78|0
1728409200000|2024-10-08 17:40:00|80.71|78.31|80.49|78.09|80.71|78.31|80.46|78.06|0
1728409500000|2024-10-08 17:45:00|80.46|78.06|80.58|78.18|80.73|78.33|80.43|78.03|0
1728409800000|2024-10-08 17:50:00|80.61|78.21|80.43|78.03|80.67|78.27|80.34|77.94|0
1728410100000|2024-10-08 17:55:00|80.46|78.06|80.1|77.7|80.49|78.09|80.07|77.67|0
1728410400000|2024-10-08 18:00:00|80.07|77.67|79.82|77.42|80.43|78.03|79.82|77.42|0
1728410700000|2024-10-08 18:05:00|79.79|77.39|79.93|77.53|79.96|77.56|79.76|77.36|0
1728411000000|2024-10-08 18:10:00|79.96|77.56|79.78|77.38|79.96|77.56|79.69|77.29|0
1728411300000|2024-10-08 18:15:00|79.75|77.35|79.75|77.35|79.84|77.44|79.66|77.26|0
1728411600000|2024-10-08 18:20:00|79.78|77.38|79.78|77.38|79.99|77.59|79.66|77.26|0
1728411900000|2024-10-08 18:25:00|79.75|77.35|79.72|77.32|79.84|77.44|79.69|77.29|0
1728412200000|2024-10-08 18:30:00|79.75|77.35|79.66|77.26|79.96|77.56|79.66|77.26|0
1728412500000|2024-10-08 18:35:00|79.63|77.23|78.97|76.57|79.66|77.26|78.73|76.33|0
1728412800000|2024-10-08 18:40:00|79|76.6|79.5|77.1|79.9|77.5|78.97|76.57|0
1728413100000|2024-10-08 18:45:00|79.53|77.13|79.38|76.98|79.62|77.22|79.38|76.98|0
1728413400000|2024-10-08 18:50:00|79.35|76.95|79.22|76.82|79.38|76.98|78.99|76.59|0
1728413700000|2024-10-08 18:55:00|79.19|76.79|79.07|76.67|79.19|76.79|78.9|76.5|0
1728414000000|2024-10-08 19:00:00|79.1|76.7|79.28|76.88|79.49|77.09|79.07|76.67|0
1728414300000|2024-10-08 19:05:00|79.31|76.91|79.34|76.94|79.49|77.09|79.16|76.76|0
1728414600000|2024-10-08 19:10:00|79.37|76.97|79.31|76.91|79.37|76.97|79.19|76.79|0
1728414900000|2024-10-08 19:15:00|79.34|76.94|78.92|76.52|79.34|76.94|78.86|76.46|0
1728415200000|2024-10-08 19:20:00|78.98|76.58|78.95|76.55|79.07|76.67|78.86|76.46|0
1728415500000|2024-10-08 19:25:00|78.98|76.58|78.92|76.52|79.04|76.64|78.74|76.34|0
1728415800000|2024-10-08 19:30:00|78.95|76.55|78.41|76.01|79.06|76.66|78.21|75.81|0
1728416100000|2024-10-08 19:35:00|78.44|76.04|78.06|75.66|78.47|76.07|77.97|75.57|0
1728416400000|2024-10-08 19:40:00|78.03|75.63|78.29|75.89|78.35|75.95|78.03|75.63|0
1728416700000|2024-10-08 19:45:00|78.32|75.92|78.16|75.76|78.74|76.34|78.07|75.67|0
1728417000000|2024-10-08 19:50:00|78.13|75.73|77.98|75.58|78.28|75.88|77.81|75.41|0
1728417300000|2024-10-08 19:55:00|78.1|75.7|78.6|76.2|78.63|76.23|77.93|75.53|0
1728417600000|2024-10-08 20:00:00|78.48|76.08|78.96|76.56|78.96|76.56|78.48|76.08|0
1728417900000|2024-10-08 20:05:00|78.93|76.53|78.63|76.23|78.93|76.53|78.54|76.14|0
1728418200000|2024-10-08 20:10:00|78.66|76.26|78.57|76.17|78.66|76.26|78.51|76.11|0
1728418500000|2024-10-08 20:15:00|78.67|76.07|78.81|76.21|78.84|76.24|78.62|76.02|0
1728418800000|2024-10-08 20:20:00|78.84|76.24|78.87|76.27|78.87|76.27|78.78|76.18|0
1728419100000|2024-10-08 20:25:00|78.84|76.24|78.69|76.09|78.84|76.24|78.69|76.09|0
1728419400000|2024-10-08 20:30:00|78.72|76.12|78.78|76.18|78.81|76.21|78.72|76.12|0
1728419700000|2024-10-08 20:35:00|78.75|76.15|78.63|76.03|78.78|76.18|78.57|75.97|0
1728420000000|2024-10-08 20:40:00|78.66|76.06|78.57|75.97|78.66|76.06|78.54|75.94|0
1728420300000|2024-10-08 20:45:00|78.6|76|78.57|75.97|78.72|76.12|78.48|75.88|0
1728420600000|2024-10-08 20:50:00|78.6|76|78.66|76.06|78.68|76.08|78.6|76|0
1728420900000|2024-10-08 20:55:00|78.68|76.08|78.85|76.25|78.92|76.32|78.68|76.08|0
1728421200000|2024-10-08 21:00:00|78.79|76.19|78.91|76.31|78.97|76.37|78.78|76.18|0
1728421500000|2024-10-08 21:05:00|78.9|76.3|78.88|76.28|78.9|76.3|78.88|76.28|0
1728421800000|2024-10-08 21:10:00|78.9|76.3|78.9|76.3|78.95|76.35|78.89|76.29|0
1728422100000|2024-10-08 21:15:00|78.89|76.29|78.87|76.27|78.89|76.29|78.87|76.27|0
1728422400000|2024-10-08 21:20:00|78.84|76.24|78.83|76.23|78.87|76.27|78.81|76.21|0
1728422700000|2024-10-08 21:25:00|78.85|76.25|78.85|76.25|78.85|76.25|78.85|76.25|0
1728423000000|2024-10-08 21:30:00|78.86|76.26|78.87|76.27|78.91|76.31|78.85|76.25|0
1728423300000|2024-10-08 21:35:00|78.89|76.29|78.87|76.27|78.9|76.3|78.86|76.26|0
1728423600000|2024-10-08 21:40:00|78.86|76.26|78.87|76.27|78.87|76.27|78.86|76.26|0
1728423900000|2024-10-08 21:45:00|78.86|76.26|78.86|76.26|78.88|76.28|78.84|76.24|0
1728424200000|2024-10-08 21:50:00|78.85|76.25|78.84|76.24|78.85|76.25|78.84|76.24|0
1728424500000|2024-10-08 21:55:00|78.8|76.2|78.84|76.24|78.85|76.25|78.8|76.2|0
1728424800000|2024-10-08 22:00:00|78.71|76.11|78.91|76.31|78.96|76.36|78.71|76.11|0
1728425100000|2024-10-08 22:05:00|78.9|76.3|78.91|76.31|78.93|76.33|78.84|76.24|0
1728425400000|2024-10-08 22:10:00|78.9|76.3|78.87|76.27|78.96|76.36|78.78|76.18|0
1728425700000|2024-10-08 22:15:00|78.85|76.25|78.88|76.28|78.9|76.3|78.84|76.24|0
1728426000000|2024-10-08 22:20:00|78.89|76.29|78.86|76.26|78.89|76.29|78.83|76.23|0
1728426300000|2024-10-08 22:25:00|78.85|76.25|78.95|76.35|78.95|76.35|78.83|76.23|0
1728426600000|2024-10-08 22:30:00|78.92|76.32|79.07|76.47|79.1|76.5|78.92|76.32|0
1728426900000|2024-10-08 22:35:00|79.1|76.5|79.07|76.47|79.16|76.56|79.05|76.45|0
1728427200000|2024-10-08 22:40:00|79.08|76.48|79.06|76.46|79.1|76.5|79.04|76.44|0
1728427500000|2024-10-08 22:45:00|79.09|76.49|79|76.4|79.12|76.52|78.94|76.34|0
1728427800000|2024-10-08 22:50:00|78.97|76.37|78.94|76.34|79.03|76.43|78.91|76.31|0
1728428100000|2024-10-08 22:55:00|78.97|76.37|78.75|76.15|78.97|76.37|78.68|76.08|0
1728428400000|2024-10-08 23:00:00|78.67|76.07|78.79|76.19|78.79|76.19|78.59|75.99|0
1728428700000|2024-10-08 23:05:00|78.82|76.22|78.82|76.22|78.94|76.34|78.82|76.22|0
1728429000000|2024-10-08 23:10:00|78.79|76.19|79|76.4|79|76.4|78.79|76.19|0
1728429300000|2024-10-08 23:15:00|78.98|76.38|78.99|76.39|79.03|76.43|78.91|76.31|0
1728429600000|2024-10-08 23:20:00|78.96|76.36|79.02|76.42|79.02|76.42|78.9|76.3|0
1728429900000|2024-10-08 23:25:00|79.05|76.45|79.05|76.45|79.05|76.45|79.02|76.42|0
1728430200000|2024-10-08 23:30:00|79.08|76.48|79.02|76.42|79.17|76.57|79.02|76.42|0
1728430500000|2024-10-08 23:35:00|79.05|76.45|79.02|76.42|79.08|76.48|78.99|76.39|0
1728430800000|2024-10-08 23:40:00|79.03|76.43|78.99|76.39|79.05|76.45|78.99|76.39|0
1728431100000|2024-10-08 23:45:00|79.02|76.42|79.07|76.47|79.11|76.51|78.96|76.36|0
1728431400000|2024-10-08 23:50:00|79.09|76.49|79.07|76.47|79.1|76.5|79.01|76.41|0
1728431700000|2024-10-08 23:55:00|79.1|76.5|79.1|76.5|79.1|76.5|79.07|76.47|0
1728432000000|2024-10-09 00:00:00|79.13|76.53|79.1|76.5|79.28|76.68|79.04|76.44|0
1728432300000|2024-10-09 00:05:00|79.07|76.47|79.19|76.59|79.28|76.68|79.04|76.44|0
1728432600000|2024-10-09 00:10:00|79.22|76.62|79.21|76.61|79.28|76.68|79.2|76.6|0
1728432900000|2024-10-09 00:15:00|79.19|76.59|80.66|78.06|80.73|78.13|79.09|76.49|0
1728433200000|2024-10-09 00:20:00|80.67|78.07|80.7|78.1|80.76|78.16|80.67|78.07|0
1728433500000|2024-10-09 00:25:00|80.72|78.12|80.7|78.1|80.76|78.16|80.67|78.07|0
1728433800000|2024-10-09 00:30:00|80.6|78.2|80.57|78.17|80.69|78.29|80.54|78.14|0
1728434100000|2024-10-09 00:35:00|80.58|78.18|80.75|78.35|80.75|78.35|80.57|78.17|0
1728434400000|2024-10-09 00:40:00|80.73|78.33|80.56|78.16|80.75|78.35|80.53|78.13|0
1728434700000|2024-10-09 00:45:00|80.59|78.19|80.56|78.16|80.68|78.28|80.56|78.16|0
1728435000000|2024-10-09 00:50:00|80.59|78.19|80.68|78.28|80.68|78.28|80.59|78.19|0
1728435300000|2024-10-09 00:55:00|80.65|78.25|80.62|78.22|80.7|78.3|80.62|78.22|0
1728435600000|2024-10-09 01:00:00|80.59|78.19|80.53|78.13|80.62|78.22|80.5|78.1|0
1728435900000|2024-10-09 01:05:00|80.47|78.07|80.62|78.22|80.62|78.22|80.44|78.04|0
1728436200000|2024-10-09 01:10:00|80.65|78.25|80.61|78.21|80.68|78.28|80.58|78.18|0
1728436500000|2024-10-09 01:15:00|80.58|78.18|80.49|78.09|80.64|78.24|80.46|78.06|0
1728436800000|2024-10-09 01:20:00|80.51|78.11|80.55|78.15|80.58|78.18|80.45|78.05|0
1728437100000|2024-10-09 01:25:00|80.52|78.12|80.46|78.06|80.7|78.3|80.46|78.06|0
1728437400000|2024-10-09 01:30:00|80.52|78.12|80.55|78.15|80.73|78.33|80.46|78.06|0
1728437700000|2024-10-09 01:35:00|80.52|78.12|80.44|78.04|80.55|78.15|80.37|77.97|0
1728438000000|2024-10-09 01:40:00|80.43|78.03|80.42|78.02|80.61|78.21|80.37|77.97|0
1728438300000|2024-10-09 01:45:00|80.45|78.05|80.53|78.13|80.82|78.42|80.36|77.96|0
1728438600000|2024-10-09 01:50:00|80.51|78.11|80.57|78.17|80.6|78.2|80.45|78.05|0
1728438900000|2024-10-09 01:55:00|80.54|78.14|80.57|78.17|80.6|78.2|80.45|78.05|0
1728439200000|2024-10-09 02:00:00|80.6|78.2|80.93|78.53|80.96|78.56|80.6|78.2|0
1728439500000|2024-10-09 02:05:00|80.96|78.56|81.23|78.83|81.26|78.86|80.96|78.56|0
1728439800000|2024-10-09 02:10:00|81.2|78.8|81.02|78.62|81.26|78.86|81|78.6|0
1728440100000|2024-10-09 02:15:00|81.05|78.65|80.99|78.59|81.08|78.68|80.97|78.57|0
1728440400000|2024-10-09 02:20:00|80.96|78.56|80.86|78.46|80.96|78.56|80.83|78.43|0
1728440700000|2024-10-09 02:25:00|80.83|78.43|80.92|78.52|81.01|78.61|80.83|78.43|0
1728441000000|2024-10-09 02:30:00|80.95|78.55|81.1|78.7|81.1|78.7|80.89|78.49|0
1728441300000|2024-10-09 02:35:00|81.09|78.69|81.25|78.85|81.28|78.88|81.07|78.67|0
1728441600000|2024-10-09 02:40:00|81.22|78.82|81.1|78.7|81.22|78.82|81.1|78.7|0
1728441900000|2024-10-09 02:45:00|81.11|78.71|81.13|78.73|81.19|78.79|81.07|78.67|0
1728442200000|2024-10-09 02:50:00|81.11|78.71|81.19|78.79|81.22|78.82|81.04|78.64|0
1728442500000|2024-10-09 02:55:00|81.16|78.76|81.15|78.75|81.2|78.8|81.09|78.69|0
1728442800000|2024-10-09 03:00:00|81.21|78.81|81.24|78.84|81.3|78.9|81.18|78.78|0
1728443100000|2024-10-09 03:05:00|81.21|78.81|81.21|78.81|81.33|78.93|81.21|78.81|0
1728443400000|2024-10-09 03:10:00|81.24|78.84|81.18|78.78|81.3|78.9|81.12|78.72|0
1728443700000|2024-10-09 03:15:00|81.15|78.75|81.19|78.79|81.21|78.81|81.09|78.69|0
1728444000000|2024-10-09 03:20:00|81.21|78.81|81.09|78.69|81.24|78.84|81.09|78.69|0
1728444300000|2024-10-09 03:25:00|81.06|78.66|81.02|78.62|81.15|78.75|81.02|78.62|0
1728444600000|2024-10-09 03:30:00|81.05|78.65|81.05|78.65|81.17|78.77|81.04|78.64|0
1728444900000|2024-10-09 03:35:00|81.08|78.68|81.1|78.7|81.23|78.83|81.05|78.65|0
1728445200000|2024-10-09 03:40:00|81.08|78.68|81.08|78.68|81.17|78.77|81.05|78.65|0
1728445500000|2024-10-09 03:45:00|81.11|78.71|81.2|78.8|81.2|78.8|81.05|78.65|0
1728445800000|2024-10-09 03:50:00|81.18|78.78|81.08|78.68|81.2|78.8|81.08|78.68|0
1728446100000|2024-10-09 03:55:00|81.09|78.69|81.19|78.79|81.26|78.86|81.07|78.67|0
1728446400000|2024-10-09 04:00:00|81.23|78.83|81.16|78.76|81.23|78.83|81.13|78.73|0
1728446700000|2024-10-09 04:05:00|81.13|78.73|81.1|78.7|81.16|78.76|81.1|78.7|0
1728447000000|2024-10-09 04:10:00|81.13|78.73|81.16|78.76|81.16|78.76|81.1|78.7|0
1728447300000|2024-10-09 04:15:00|81.18|78.78|81.1|78.7|81.18|78.78|81.1|78.7|0
1728447600000|2024-10-09 04:20:00|81.07|78.67|81.1|78.7|81.13|78.73|81.04|78.64|0
1728447900000|2024-10-09 04:25:00|81.13|78.73|81.12|78.72|81.13|78.73|81.08|78.68|0
1728448200000|2024-10-09 04:30:00|81.15|78.75|81.09|78.69|81.15|78.75|81.06|78.66|0
1728448500000|2024-10-09 04:35:00|81.12|78.72|81.18|78.78|81.18|78.78|81.12|78.72|0
1728448800000|2024-10-09 04:40:00|81.21|78.81|81.23|78.83|81.24|78.84|81.21|78.81|0
1728449100000|2024-10-09 04:45:00|81.24|78.84|81.3|78.9|81.3|78.9|81.23|78.83|0
1728449400000|2024-10-09 04:50:00|81.33|78.93|81.42|79.02|81.48|79.08|81.33|78.93|0
1728449700000|2024-10-09 04:55:00|81.39|78.99|81.33|78.93|81.42|79.02|81.3|78.9|0
1728450000000|2024-10-09 05:00:00|81.3|78.9|80.87|78.47|81.33|78.93|80.87|78.47|0
1728450300000|2024-10-09 05:05:00|80.84|78.44|81.14|78.74|81.26|78.86|80.81|78.41|0
1728450600000|2024-10-09 05:10:00|81.11|78.71|81.35|78.95|81.44|79.04|81.08|78.68|0
1728450900000|2024-10-09 05:15:00|81.38|78.98|81.28|78.88|81.41|79.01|81.14|78.74|0
1728451200000|2024-10-09 05:20:00|81.29|78.89|81.14|78.74|81.35|78.95|81.11|78.71|0
1728451500000|2024-10-09 05:25:00|81.17|78.77|81.41|79.01|81.41|79.01|81.09|78.69|0
1728451800000|2024-10-09 05:30:00|81.42|79.02|81.24|78.84|81.5|79.1|81.24|78.84|0
1728452100000|2024-10-09 05:35:00|81.25|78.85|81.21|78.81|81.29|78.89|81.1|78.7|0
1728452400000|2024-10-09 05:40:00|81.25|78.85|81.09|78.69|81.31|78.91|81.09|78.69|0
1728452700000|2024-10-09 05:45:00|81.1|78.7|81.28|78.88|81.28|78.88|81.04|78.64|0
1728453000000|2024-10-09 05:50:00|81.31|78.91|81.29|78.89|81.4|79|81.22|78.82|0
1728453300000|2024-10-09 05:55:00|81.28|78.88|81.4|79|81.43|79.03|81.22|78.82|0
1728453600000|2024-10-09 06:00:00|81.34|78.94|81.31|78.91|81.4|79|81.22|78.82|0
1728453900000|2024-10-09 06:05:00|81.28|78.88|81.49|79.09|81.49|79.09|81.15|78.75|0
1728454200000|2024-10-09 06:10:00|81.46|79.06|81.52|79.12|81.55|79.15|81.4|79|0
1728454500000|2024-10-09 06:15:00|81.58|79.18|81.67|79.27|81.7|79.3|81.48|79.08|0
1728454800000|2024-10-09 06:20:00|81.63|79.23|80.45|78.05|81.73|79.33|80.42|78.02|0
1728455100000|2024-10-09 06:25:00|80.42|78.02|80.45|78.05|80.55|78.15|80.39|77.99|0
1728455400000|2024-10-09 06:30:00|80.54|78.14|80.6|78.2|80.63|78.23|80.45|78.05|0
1728455700000|2024-10-09 06:35:00|80.57|78.17|80.66|78.26|80.72|78.32|80.54|78.14|0
1728456000000|2024-10-09 06:40:00|80.63|78.23|80.57|78.17|80.63|78.23|80.45|78.05|0
1728456300000|2024-10-09 06:45:00|80.51|78.11|80.39|77.99|80.55|78.15|80.33|77.93|0
1728456600000|2024-10-09 06:50:00|80.42|78.02|80.42|78.02|80.48|78.08|80.3|77.9|0
1728456900000|2024-10-09 06:55:00|80.38|77.98|80.38|77.98|80.45|78.05|80.32|77.92|0
1728457200000|2024-10-09 07:00:00|80.47|78.07|80.43|78.03|80.62|78.22|80.38|77.98|0
1728457500000|2024-10-09 07:05:00|80.41|78.01|80.74|78.34|80.74|78.34|80.2|77.8|0
1728457800000|2024-10-09 07:10:00|80.77|78.37|80.86|78.46|81.08|78.68|80.74|78.34|0
1728458100000|2024-10-09 07:15:00|80.89|78.49|80.83|78.43|81.01|78.61|80.68|78.28|0
1728458400000|2024-10-09 07:20:00|80.86|78.46|80.91|78.51|81.04|78.64|80.68|78.28|0
1728458700000|2024-10-09 07:25:00|80.89|78.49|80.59|78.19|80.91|78.51|80.57|78.17|0
1728459000000|2024-10-09 07:30:00|80.65|78.25|80.46|78.06|80.83|78.43|80.46|78.06|0
1728459300000|2024-10-09 07:35:00|80.43|78.03|80.58|78.18|80.76|78.36|80.34|77.94|0
1728459600000|2024-10-09 07:40:00|80.55|78.15|80.76|78.36|80.85|78.45|80.55|78.15|0
1728459900000|2024-10-09 07:45:00|80.79|78.39|80.7|78.3|80.88|78.48|80.55|78.15|0
1728460200000|2024-10-09 07:50:00|80.67|78.27|80.64|78.24|80.85|78.45|80.55|78.15|0
1728460500000|2024-10-09 07:55:00|80.61|78.21|80.39|77.99|80.67|78.27|80.33|77.93|0
1728460800000|2024-10-09 08:00:00|80.42|78.02|80.09|77.69|80.45|78.05|80.06|77.66|0
1728461100000|2024-10-09 08:05:00|80.12|77.72|80.3|77.9|80.36|77.96|80.09|77.69|0
1728461400000|2024-10-09 08:10:00|80.27|77.87|80.25|77.85|80.39|77.99|80.12|77.72|0
1728461700000|2024-10-09 08:15:00|80.24|77.84|80.66|78.26|80.66|78.26|80.18|77.78|0
1728462000000|2024-10-09 08:20:00|80.63|78.23|80.78|78.38|80.84|78.44|80.63|78.23|0
1728462300000|2024-10-09 08:25:00|80.75|78.35|80.78|78.38|80.93|78.53|80.67|78.27|0
1728462600000|2024-10-09 08:30:00|80.79|78.39|80.72|78.32|80.87|78.47|80.53|78.13|0
1728462900000|2024-10-09 08:35:00|80.65|78.25|80.26|77.86|80.69|78.29|80.23|77.83|0
1728463200000|2024-10-09 08:40:00|80.23|77.83|80.26|77.86|80.38|77.98|80.14|77.74|0
1728463500000|2024-10-09 08:45:00|80.23|77.83|80.2|77.8|80.23|77.83|80.05|77.65|0
1728463800000|2024-10-09 08:50:00|80.18|77.78|80.38|77.98|80.47|78.07|80.18|77.78|0
1728464100000|2024-10-09 08:55:00|80.35|77.95|80.16|77.76|80.44|78.04|80.16|77.76|0
1728464400000|2024-10-09 09:00:00|80.19|77.79|80.04|77.64|80.19|77.79|79.98|77.58|0
1728464700000|2024-10-09 09:05:00|80.01|77.61|79.98|77.58|80.07|77.67|79.98|77.58|0
1728465000000|2024-10-09 09:10:00|79.95|77.55|80.04|77.64|80.1|77.7|79.95|77.55|0
1728465300000|2024-10-09 09:15:00|79.99|77.59|79.59|77.19|80.01|77.61|79.59|77.19|0
1728465600000|2024-10-09 09:20:00|79.62|77.22|79.71|77.31|79.71|77.31|79.54|77.14|0
1728465900000|2024-10-09 09:25:00|79.68|77.28|79.67|77.27|79.73|77.33|79.64|77.24|0
1728466200000|2024-10-09 09:30:00|79.6|77.2|79.55|77.15|79.67|77.27|79.52|77.12|0
1728466500000|2024-10-09 09:35:00|79.58|77.18|79.64|77.24|79.76|77.36|79.55|77.15|0
1728466800000|2024-10-09 09:40:00|79.61|77.21|79.43|77.03|79.61|77.21|79.37|76.97|0
1728467100000|2024-10-09 09:45:00|79.49|77.09|79.34|76.94|79.55|77.15|79.31|76.91|0
1728467400000|2024-10-09 09:50:00|79.37|76.97|79.37|76.97|79.4|77|79.28|76.88|0
1728467700000|2024-10-09 09:55:00|79.4|77|79.46|77.06|79.46|77.06|79.37|76.97|0
1728468000000|2024-10-09 10:00:00|79.48|77.08|79.6|77.2|79.6|77.2|79.44|77.04|0
1728468300000|2024-10-09 10:05:00|79.57|77.17|79.39|76.99|79.6|77.2|79.3|76.9|0
1728468600000|2024-10-09 10:10:00|79.33|76.93|79.18|76.78|79.36|76.96|79.12|76.72|0
1728468900000|2024-10-09 10:15:00|79.15|76.75|79.06|76.66|79.18|76.78|78.91|76.51|0
1728469200000|2024-10-09 10:20:00|79.09|76.69|78.87|76.47|79.87|77.47|78.87|76.47|0
1728469500000|2024-10-09 10:25:00|78.9|76.5|78.86|76.46|78.92|76.52|78.83|76.43|0
1728469800000|2024-10-09 10:30:00|78.85|76.45|78.86|76.46|78.95|76.55|78.83|76.43|0
1728470100000|2024-10-09 10:35:00|78.83|76.43|78.74|76.34|78.86|76.46|78.74|76.34|0
1728470400000|2024-10-09 10:40:00|78.71|76.31|78.62|76.22|78.71|76.31|78.56|76.16|0
1728470700000|2024-10-09 10:45:00|78.65|76.25|78.56|76.16|78.76|76.36|78.56|76.16|0
1728471000000|2024-10-09 10:50:00|78.53|76.13|78.71|76.31|78.74|76.34|78.44|76.04|0
1728471300000|2024-10-09 10:55:00|78.72|76.32|78.77|76.37|78.86|76.46|78.71|76.31|0
1728471600000|2024-10-09 11:00:00|78.74|76.34|78.85|76.45|78.85|76.45|78.53|76.13|0
1728471900000|2024-10-09 11:05:00|78.87|76.47|78.93|76.53|79|76.6|78.78|76.38|0
1728472200000|2024-10-09 11:10:00|78.91|76.51|78.79|76.39|78.94|76.54|78.76|76.36|0
1728472500000|2024-10-09 11:15:00|78.82|76.42|78.82|76.42|78.85|76.45|78.7|76.3|0
1728472800000|2024-10-09 11:20:00|78.79|76.39|78.82|76.42|78.85|76.45|78.74|76.34|0
1728473100000|2024-10-09 11:25:00|78.83|76.43|78.9|76.5|78.99|76.59|78.73|76.33|0
1728473400000|2024-10-09 11:30:00|78.87|76.47|79.02|76.62|79.05|76.65|78.86|76.46|0
1728473700000|2024-10-09 11:35:00|78.99|76.59|78.96|76.56|79.08|76.68|78.96|76.56|0
1728474000000|2024-10-09 11:40:00|78.93|76.53|78.75|76.35|78.99|76.59|78.75|76.35|0
1728474300000|2024-10-09 11:45:00|78.72|76.32|78.78|76.38|78.9|76.5|78.6|76.2|0
1728474600000|2024-10-09 11:50:00|78.81|76.41|78.81|76.41|78.87|76.47|78.78|76.38|0
1728474900000|2024-10-09 11:55:00|78.78|76.38|79.01|76.61|79.07|76.67|78.78|76.38|0
1728475200000|2024-10-09 12:00:00|78.98|76.58|78.74|76.34|79.01|76.61|78.74|76.34|0
1728475500000|2024-10-09 12:05:00|78.72|76.32|78.68|76.28|78.74|76.34|78.51|76.11|0
1728475800000|2024-10-09 12:10:00|78.65|76.25|78.77|76.37|78.77|76.37|78.62|76.22|0
1728476100000|2024-10-09 12:15:00|78.74|76.34|78.71|76.31|78.74|76.34|78.62|76.22|0
1728476400000|2024-10-09 12:20:00|78.68|76.28|78.83|76.43|78.89|76.49|78.65|76.25|0
1728476700000|2024-10-09 12:25:00|78.86|76.46|78.68|76.28|78.86|76.46|78.62|76.22|0
1728477000000|2024-10-09 12:30:00|78.71|76.31|78.79|76.39|78.85|76.45|78.71|76.31|0
1728477300000|2024-10-09 12:35:00|78.76|76.36|78.64|76.24|78.76|76.36|78.64|76.24|0
1728477600000|2024-10-09 12:40:00|78.66|76.26|79|76.6|79.06|76.66|78.64|76.24|0
1728477900000|2024-10-09 12:45:00|79.03|76.63|79.06|76.66|79.36|76.96|79.03|76.63|0
1728478200000|2024-10-09 12:50:00|79.09|76.69|78.82|76.42|79.15|76.75|78.79|76.39|0
1728478500000|2024-10-09 12:55:00|78.79|76.39|78.76|76.36|78.85|76.45|78.73|76.33|0
1728478800000|2024-10-09 13:00:00|78.73|76.33|78.55|76.15|78.79|76.39|78.52|76.12|0
1728479100000|2024-10-09 13:05:00|78.46|76.06|78.31|75.91|78.55|76.15|78.25|75.85|0
1728479400000|2024-10-09 13:10:00|78.34|75.94|78.4|76|78.49|76.09|78.25|75.85|0
1728479700000|2024-10-09 13:15:00|78.43|76.03|78.1|75.7|78.54|76.14|77.95|75.55|0
1728480000000|2024-10-09 13:20:00|78.07|75.67|78.07|75.67|78.22|75.82|78.04|75.64|0
1728480300000|2024-10-09 13:25:00|78.1|75.7|78.45|76.05|78.54|76.14|77.86|75.46|0
1728480600000|2024-10-09 13:30:00|78.48|76.08|78.92|76.52|79.19|76.79|78.48|76.08|0
1728480900000|2024-10-09 13:35:00|79.07|76.67|78.65|76.25|79.45|77.05|78.56|76.16|0
1728481200000|2024-10-09 13:40:00|78.56|76.16|78.71|76.31|78.86|76.46|78.03|75.63|0
1728481500000|2024-10-09 13:45:00|78.68|76.28|78.07|75.67|78.98|76.58|77.84|75.44|0
1728481800000|2024-10-09 13:50:00|78.04|75.64|77.92|75.52|78.34|75.94|77.89|75.49|0
1728482100000|2024-10-09 13:55:00|77.89|75.49|77.28|74.88|78.25|75.85|77.19|74.79|0
1728482400000|2024-10-09 14:00:00|77.25|74.85|77.22|74.82|77.28|74.88|76.98|74.58|0
1728482700000|2024-10-09 14:05:00|77.28|74.88|76.97|74.57|77.6|75.2|76.66|74.26|0
1728483000000|2024-10-09 14:10:00|76.89|74.49|76.86|74.46|76.91|74.51|76.45|74.05|0
1728483300000|2024-10-09 14:15:00|76.89|74.49|76.85|74.45|77.18|74.78|76.77|74.37|0
1728483600000|2024-10-09 14:20:00|76.88|74.48|76.65|74.25|76.93|74.53|76.53|74.13|0
1728483900000|2024-10-09 14:25:00|76.71|74.31|76.95|74.55|77.19|74.79|76.58|74.18|0
1728484200000|2024-10-09 14:30:00|77.1|74.7|76.68|74.28|77.36|74.96|76.57|74.17|0
1728484500000|2024-10-09 14:35:00|76.74|74.34|76.45|74.05|76.74|74.34|76.45|74.05|0
1728484800000|2024-10-09 14:40:00|76.48|74.08|76.59|74.19|76.71|74.31|76.36|73.96|0
1728485100000|2024-10-09 14:45:00|76.56|74.16|75.91|73.51|76.62|74.22|75.91|73.51|0
1728485400000|2024-10-09 14:50:00|75.88|73.48|75.82|73.42|75.97|73.57|75.62|73.22|0
1728485700000|2024-10-09 14:55:00|75.79|73.39|75.25|72.85|75.82|73.42|75.22|72.82|0
1728486000000|2024-10-09 15:00:00|75.22|72.82|74.93|72.53|75.22|72.82|74.71|72.31|0
1728486300000|2024-10-09 15:05:00|74.9|72.5|74.85|72.45|74.9|72.5|74.68|72.28|0
1728486600000|2024-10-09 15:10:00|74.79|72.39|75.37|72.97|75.63|73.23|74.79|72.39|0
1728486900000|2024-10-09 15:15:00|75.4|73|75.23|72.83|75.54|73.14|75.2|72.8|0
1728487200000|2024-10-09 15:20:00|75.2|72.8|74.86|72.46|75.31|72.91|74.83|72.43|0
1728487500000|2024-10-09 15:25:00|74.83|72.43|74.93|72.53|75.38|72.98|74.82|72.42|0
1728487800000|2024-10-09 15:30:00|74.96|72.56|74.5|72.1|74.96|72.56|74.39|71.99|0
1728488100000|2024-10-09 15:35:00|74.53|72.13|74.39|71.99|74.59|72.19|74.22|71.82|0
1728488400000|2024-10-09 15:40:00|74.33|71.93|73.99|71.59|74.33|71.93|73.91|71.51|0
1728488700000|2024-10-09 15:45:00|74.02|71.62|73.71|71.31|74.08|71.68|73.66|71.26|0
1728489000000|2024-10-09 15:50:00|73.74|71.34|73.43|71.03|73.74|71.34|73.43|71.03|0
1728489300000|2024-10-09 15:55:00|73.4|71|73.57|71.17|73.65|71.25|73.4|71|0
1728489600000|2024-10-09 16:00:00|73.54|71.14|74.1|71.7|74.13|71.73|73.54|71.14|0
1728489900000|2024-10-09 16:05:00|74.04|71.64|72.86|70.46|74.27|71.87|72.86|70.46|0
1728490200000|2024-10-09 16:10:00|72.83|70.43|74.18|71.78|74.18|71.78|72.8|70.4|0
1728490500000|2024-10-09 16:15:00|74.24|71.84|74.63|72.23|74.66|72.26|74.13|71.73|0
1728490800000|2024-10-09 16:20:00|74.72|72.32|74.26|71.86|74.72|72.32|74.1|71.7|0
1728491100000|2024-10-09 16:25:00|74.24|71.84|74.32|71.92|74.38|71.98|74.21|71.81|0
1728491400000|2024-10-09 16:30:00|74.35|71.95|74.37|71.97|74.46|72.06|74.32|71.92|0
1728491700000|2024-10-09 16:35:00|74.34|71.94|74.29|71.89|74.43|72.03|74.2|71.8|0
1728492000000|2024-10-09 16:40:00|74.26|71.86|74.2|71.8|74.31|71.91|74.09|71.69|0
1728492300000|2024-10-09 16:45:00|74.17|71.77|74.28|71.88|74.4|72|74.06|71.66|0
1728492600000|2024-10-09 16:50:00|74.26|71.86|74.9|72.5|75.02|72.62|74.2|71.8|0
1728492900000|2024-10-09 16:55:00|74.88|72.48|74.73|72.33|74.93|72.53|74.56|72.16|0
1728493200000|2024-10-09 17:00:00|74.7|72.3|74.93|72.53|74.99|72.59|74.7|72.3|0
1728493500000|2024-10-09 17:05:00|74.96|72.56|74.79|72.39|74.99|72.59|74.7|72.3|0
1728493800000|2024-10-09 17:10:00|74.82|72.42|74.42|72.02|74.82|72.42|74.39|71.99|0
1728494100000|2024-10-09 17:15:00|74.45|72.05|74.16|71.76|74.45|72.05|73.91|71.51|0
1728494400000|2024-10-09 17:20:00|74.19|71.79|73.96|71.56|74.22|71.82|73.94|71.54|0
1728494700000|2024-10-09 17:25:00|73.99|71.59|74.05|71.65|74.08|71.68|73.94|71.54|0
1728495000000|2024-10-09 17:30:00|74.07|71.67|74.1|71.7|74.22|71.82|73.91|71.51|0
1728495300000|2024-10-09 17:35:00|74.07|71.67|74.14|71.74|74.24|71.84|74.04|71.64|0
1728495600000|2024-10-09 17:40:00|74.13|71.73|74.24|71.84|74.3|71.9|74.01|71.61|0
1728495900000|2024-10-09 17:45:00|74.27|71.87|74.29|71.89|74.32|71.92|74.13|71.73|0
1728496200000|2024-10-09 17:50:00|74.32|71.92|74.91|72.51|75.71|73.31|74.32|71.92|0
1728496500000|2024-10-09 17:55:00|74.94|72.54|74.88|72.48|75.01|72.61|74.57|72.17|0
1728496800000|2024-10-09 18:00:00|74.83|72.43|74.51|72.11|75|72.6|74.51|72.11|0
1728497100000|2024-10-09 18:05:00|74.57|72.17|74.57|72.17|74.57|72.17|74.34|71.94|0
1728497400000|2024-10-09 18:10:00|74.63|72.23|74.65|72.25|74.91|72.51|74.54|72.14|0
1728497700000|2024-10-09 18:15:00|74.68|72.28|74.88|72.48|74.99|72.59|74.68|72.28|0
1728498000000|2024-10-09 18:20:00|74.91|72.51|74.88|72.48|75.19|72.79|74.82|72.42|0
1728498300000|2024-10-09 18:25:00|74.82|72.42|74.11|71.71|74.82|72.42|74|71.6|0
1728498600000|2024-10-09 18:30:00|74.17|71.77|74.51|72.11|74.59|72.19|74.08|71.68|0
1728498900000|2024-10-09 18:35:00|74.53|72.13|74.39|71.99|74.53|72.13|74.28|71.88|0
1728499200000|2024-10-09 18:40:00|74.42|72.02|74.25|71.85|74.42|72.02|74.16|71.76|0
1728499500000|2024-10-09 18:45:00|74.22|71.82|74.11|71.71|74.25|71.85|74.08|71.68|0
1728499800000|2024-10-09 18:50:00|74.13|71.73|74.36|71.96|74.39|71.99|74.11|71.71|0
1728500100000|2024-10-09 18:55:00|74.41|72.01|74.33|71.93|74.5|72.1|74.27|71.87|0
1728500400000|2024-10-09 19:00:00|74.3|71.9|74.38|71.98|74.58|72.18|74.3|71.9|0
1728500700000|2024-10-09 19:05:00|74.36|71.96|74.52|72.12|74.72|72.32|74.21|71.81|0
1728501000000|2024-10-09 19:10:00|74.49|72.09|74.49|72.09|74.66|72.26|74.41|72.01|0
1728501300000|2024-10-09 19:15:00|74.46|72.06|74.01|71.61|74.46|72.06|74.01|71.61|0
1728501600000|2024-10-09 19:20:00|74.04|71.64|73.81|71.41|74.04|71.64|73.7|71.3|0
1728501900000|2024-10-09 19:25:00|73.84|71.44|73.79|71.39|73.87|71.47|73.67|71.27|0
1728502200000|2024-10-09 19:30:00|73.76|71.36|73.09|70.69|73.81|71.41|72.86|70.46|0
1728502500000|2024-10-09 19:35:00|73.14|70.74|73.28|70.88|73.28|70.88|72.95|70.55|0
1728502800000|2024-10-09 19:40:00|73.25|70.85|73.61|71.21|73.61|71.21|73.25|70.85|0
1728503100000|2024-10-09 19:45:00|73.56|71.16|73.36|70.96|73.58|71.18|73.28|70.88|0
1728503400000|2024-10-09 19:50:00|73.28|70.88|72.72|70.32|73.3|70.9|72.64|70.24|0
1728503700000|2024-10-09 19:55:00|72.78|70.38|73.26|70.86|74.27|71.87|72.72|70.32|0
1728504000000|2024-10-09 20:00:00|73.45|71.05|73.84|71.44|73.87|71.47|73.31|70.91|0
1728504300000|2024-10-09 20:05:00|73.9|71.5|73.87|71.47|73.9|71.5|73.76|71.36|0
1728504600000|2024-10-09 20:10:00|73.89|71.49|73.98|71.58|74.01|71.61|73.84|71.44|0
1728504900000|2024-10-09 20:15:00|74.08|71.48|74.36|71.76|74.36|71.76|74.05|71.45|0
1728505200000|2024-10-09 20:20:00|74.38|71.78|74.33|71.73|74.38|71.78|74.24|71.64|0
1728505500000|2024-10-09 20:25:00|74.3|71.7|74.27|71.67|74.3|71.7|74.21|71.61|0
1728505800000|2024-10-09 20:30:00|74.3|71.7|74.32|71.72|74.35|71.75|74.27|71.67|0
1728506100000|2024-10-09 20:35:00|74.27|71.67|74.13|71.53|74.27|71.67|74.1|71.5|0
1728506400000|2024-10-09 20:40:00|74.15|71.55|74.1|71.5|74.15|71.55|74.1|71.5|0
1728506700000|2024-10-09 20:45:00|74.12|71.52|74.07|71.47|74.18|71.58|74.07|71.47|0
1728507000000|2024-10-09 20:50:00|74.04|71.44|73.84|71.24|74.07|71.47|73.84|71.24|0
1728507300000|2024-10-09 20:55:00|73.87|71.27|73.83|71.23|73.9|71.3|73.8|71.2|0
1728507600000|2024-10-09 21:00:00|73.8|71.2|73.79|71.19|73.82|71.22|73.75|71.15|0
1728507900000|2024-10-09 21:05:00|73.81|71.21|73.79|71.19|73.81|71.21|73.74|71.14|0
1728508200000|2024-10-09 21:10:00|73.82|71.22|73.8|71.2|73.82|71.22|73.79|71.19|0
1728508500000|2024-10-09 21:15:00|73.81|71.21|73.79|71.19|73.81|71.21|73.79|71.19|0
1728508800000|2024-10-09 21:20:00|73.78|71.18|73.81|71.21|73.81|71.21|73.78|71.18|0
1728509100000|2024-10-09 21:25:00|73.85|71.25|73.85|71.25|73.85|71.25|73.85|71.25|0
1728509400000|2024-10-09 21:30:00|73.84|71.24|73.87|71.27|73.87|71.27|73.84|71.24|0
1728509700000|2024-10-09 21:35:00|73.89|71.29|73.9|71.3|73.9|71.3|73.89|71.29|0
1728510000000|2024-10-09 21:40:00|73.87|71.27|73.85|71.25|73.9|71.3|73.85|71.25|0
1728510300000|2024-10-09 21:45:00|73.84|71.24|73.88|71.28|73.88|71.28|73.83|71.23|0
1728510600000|2024-10-09 21:50:00|73.87|71.27|73.86|71.26|73.9|71.3|73.84|71.24|0
1728510900000|2024-10-09 21:55:00|73.85|71.25|73.86|71.26|73.88|71.28|73.85|71.25|0
1728511200000|2024-10-09 22:00:00|73.75|71.15|74.02|71.42|74.04|71.44|73.74|71.14|0
1728511500000|2024-10-09 22:05:00|74|71.4|74|71.4|74.07|71.47|73.95|71.35|0
1728511800000|2024-10-09 22:10:00|73.99|71.39|73.98|71.38|73.99|71.39|73.87|71.27|0
1728512100000|2024-10-09 22:15:00|73.97|71.37|73.87|71.27|73.98|71.38|73.81|71.21|0
1728512400000|2024-10-09 22:20:00|73.86|71.26|73.73|71.13|73.87|71.27|73.62|71.02|0
1728512700000|2024-10-09 22:25:00|73.76|71.16|73.67|71.07|73.76|71.16|73.64|71.04|0
1728513000000|2024-10-09 22:30:00|73.66|71.06|73.67|71.07|73.7|71.1|73.64|71.04|0
1728513300000|2024-10-09 22:35:00|73.64|71.04|73.61|71.01|73.7|71.1|73.61|71.01|0
1728513600000|2024-10-09 22:40:00|73.58|70.98|73.58|70.98|73.64|71.04|73.58|70.98|0
1728513900000|2024-10-09 22:45:00|73.61|71.01|73.67|71.07|73.67|71.07|73.61|71.01|0
1728514200000|2024-10-09 22:50:00|73.69|71.09|73.61|71.01|73.69|71.09|73.58|70.98|0
1728514500000|2024-10-09 22:55:00|73.58|70.98|73.61|71.01|73.61|71.01|73.55|70.95|0
1728514800000|2024-10-09 23:00:00|73.62|71.02|73.52|70.92|73.63|71.03|73.47|70.87|0
1728515100000|2024-10-09 23:05:00|73.54|70.94|73.52|70.92|73.58|70.98|73.49|70.89|0
1728515400000|2024-10-09 23:10:00|73.49|70.89|73.41|70.81|73.49|70.89|73.41|70.81|0
1728515700000|2024-10-09 23:15:00|73.43|70.83|73.41|70.81|73.43|70.83|73.35|70.75|0
1728516000000|2024-10-09 23:20:00|73.43|70.83|73.63|71.03|73.68|71.08|73.43|70.83|0
1728516300000|2024-10-09 23:25:00|73.65|71.05|73.65|71.05|73.65|71.05|73.63|71.03|0
1728516600000|2024-10-09 23:30:00|73.64|71.04|73.65|71.05|73.71|71.11|73.62|71.02|0
1728516900000|2024-10-09 23:35:00|73.62|71.02|73.72|71.12|73.76|71.16|73.62|71.02|0
1728517200000|2024-10-09 23:40:00|73.71|71.11|73.45|70.85|73.73|71.13|73.43|70.83|0
1728517500000|2024-10-09 23:45:00|73.43|70.83|73.51|70.91|73.55|70.95|73.34|70.74|0
1728517800000|2024-10-09 23:50:00|73.52|70.92|73.56|70.96|73.59|70.99|73.51|70.91|0
1728518100000|2024-10-09 23:55:00|73.59|70.99|73.5|70.9|73.62|71.02|73.5|70.9|0
1728518400000|2024-10-10 00:00:00|73.45|70.85|73.7|71.1|73.7|71.1|73.45|70.85|0
1728518700000|2024-10-10 00:05:00|73.73|71.13|73.67|71.07|73.75|71.15|73.59|70.99|0
1728519000000|2024-10-10 00:10:00|73.64|71.04|73.61|71.01|73.7|71.1|73.53|70.93|0
1728519300000|2024-10-10 00:15:00|73.58|70.98|73.55|70.95|73.67|71.07|73.5|70.9|0
1728519600000|2024-10-10 00:20:00|73.57|70.97|73.52|70.92|73.61|71.01|73.46|70.86|0
1728519900000|2024-10-10 00:25:00|73.55|70.95|73.38|70.78|73.64|71.04|73.38|70.78|0
1728520200000|2024-10-10 00:30:00|73.28|70.88|73.31|70.91|73.35|70.95|73.27|70.87|0
1728520500000|2024-10-10 00:35:00|73.28|70.88|73.28|70.88|73.34|70.94|73.23|70.83|0
1728520800000|2024-10-10 00:40:00|73.27|70.87|73.28|70.88|73.32|70.92|73.22|70.82|0
1728521100000|2024-10-10 00:45:00|73.25|70.85|73.11|70.71|73.31|70.91|73.08|70.68|0
1728521400000|2024-10-10 00:50:00|73.17|70.77|73.11|70.71|73.17|70.77|73.05|70.65|0
1728521700000|2024-10-10 00:55:00|73.14|70.74|73.22|70.82|73.25|70.85|73.11|70.71|0
1728522000000|2024-10-10 01:00:00|73.19|70.79|73.16|70.76|73.27|70.87|73.16|70.76|0
1728522300000|2024-10-10 01:05:00|73.13|70.73|73.05|70.65|73.13|70.73|72.94|70.54|0
1728522600000|2024-10-10 01:10:00|73.08|70.68|73.19|70.79|73.21|70.81|73.02|70.62|0
1728522900000|2024-10-10 01:15:00|73.21|70.81|73.21|70.81|73.3|70.9|73.16|70.76|0
1728523200000|2024-10-10 01:20:00|73.24|70.84|73.21|70.81|73.27|70.87|73.13|70.73|0
1728523500000|2024-10-10 01:25:00|73.18|70.78|73.18|70.78|73.27|70.87|73.15|70.75|0
1728523800000|2024-10-10 01:30:00|73.15|70.75|73.24|70.84|73.32|70.92|73.1|70.7|0
1728524100000|2024-10-10 01:35:00|73.21|70.81|73.23|70.83|73.32|70.92|73.21|70.81|0
1728524400000|2024-10-10 01:40:00|73.21|70.81|73.2|70.8|73.21|70.81|72.96|70.56|0
1728524700000|2024-10-10 01:45:00|73.19|70.79|73.18|70.78|73.29|70.89|73.15|70.75|0
1728525000000|2024-10-10 01:50:00|73.2|70.8|73.23|70.83|73.26|70.86|73.15|70.75|0
1728525300000|2024-10-10 01:55:00|73.26|70.86|73.17|70.77|73.26|70.86|73.12|70.72|0
1728525600000|2024-10-10 02:00:00|73.2|70.8|73.14|70.74|73.23|70.83|73.09|70.69|0
1728525900000|2024-10-10 02:05:00|73.17|70.77|73.23|70.83|73.25|70.85|73.11|70.71|0
1728526200000|2024-10-10 02:10:00|73.25|70.85|73.31|70.91|73.34|70.94|73.22|70.82|0
1728526500000|2024-10-10 02:15:00|73.32|70.92|73.28|70.88|73.39|70.99|73.25|70.85|0
1728526800000|2024-10-10 02:20:00|73.25|70.85|73.28|70.88|73.28|70.88|73.19|70.79|0
1728527100000|2024-10-10 02:25:00|73.3|70.9|73.25|70.85|73.3|70.9|73.22|70.82|0
1728527400000|2024-10-10 02:30:00|73.22|70.82|73.02|70.62|73.22|70.82|73.02|70.62|0
1728527700000|2024-10-10 02:35:00|73.05|70.65|72.98|70.58|73.11|70.71|72.94|70.54|0
1728528000000|2024-10-10 02:40:00|72.99|70.59|73.02|70.62|73.08|70.68|72.96|70.56|0
1728528300000|2024-10-10 02:45:00|72.99|70.59|72.99|70.59|73.02|70.62|72.96|70.56|0
1728528600000|2024-10-10 02:50:00|73.02|70.62|72.91|70.51|73.02|70.62|72.88|70.48|0
1728528900000|2024-10-10 02:55:00|72.93|70.53|72.93|70.53|72.93|70.53|72.85|70.45|0
1728529200000|2024-10-10 03:00:00|72.9|70.5|72.87|70.47|72.93|70.53|72.85|70.45|0
1728529500000|2024-10-10 03:05:00|72.85|70.45|72.87|70.47|72.9|70.5|72.82|70.42|0
1728529800000|2024-10-10 03:10:00|72.9|70.5|72.87|70.47|72.93|70.53|72.82|70.42|0
1728530100000|2024-10-10 03:15:00|72.86|70.46|72.93|70.53|72.95|70.55|72.82|70.42|0
1728530400000|2024-10-10 03:20:00|72.94|70.54|72.98|70.58|73.01|70.61|72.93|70.53|0
1728530700000|2024-10-10 03:25:00|72.95|70.55|72.98|70.58|73.01|70.61|72.95|70.55|0
1728531000000|2024-10-10 03:30:00|73.01|70.61|73.09|70.69|73.14|70.74|72.98|70.58|0
1728531300000|2024-10-10 03:35:00|73.1|70.7|73.03|70.63|73.12|70.72|73|70.6|0
1728531600000|2024-10-10 03:40:00|73|70.6|72.93|70.53|73|70.6|72.92|70.52|0
1728531900000|2024-10-10 03:45:00|72.95|70.55|72.88|70.48|72.95|70.55|72.88|70.48|0
1728532200000|2024-10-10 03:50:00|72.89|70.49|72.89|70.49|72.92|70.52|72.86|70.46|0
1728532500000|2024-10-10 03:55:00|72.92|70.52|72.89|70.49|72.92|70.52|72.83|70.43|0
1728532800000|2024-10-10 04:00:00|72.86|70.46|72.86|70.46|72.89|70.49|72.84|70.44|0
1728533100000|2024-10-10 04:05:00|72.87|70.47|72.94|70.54|72.94|70.54|72.86|70.46|0
1728533400000|2024-10-10 04:10:00|72.97|70.57|72.96|70.56|72.99|70.59|72.94|70.54|0
1728533700000|2024-10-10 04:15:00|72.95|70.55|73.02|70.62|73.02|70.62|72.94|70.54|0
1728534000000|2024-10-10 04:20:00|72.99|70.59|73.02|70.62|73.02|70.62|72.96|70.56|0
1728534300000|2024-10-10 04:25:00|72.99|70.59|73.02|70.62|73.04|70.64|72.96|70.56|0
1728534600000|2024-10-10 04:30:00|72.99|70.59|73.04|70.64|73.07|70.67|72.96|70.56|0
1728534900000|2024-10-10 04:35:00|73.01|70.61|72.98|70.58|73.04|70.64|72.98|70.58|0
1728535200000|2024-10-10 04:40:00|72.96|70.56|72.96|70.56|72.96|70.56|72.96|70.56|0
1728535500000|2024-10-10 04:45:00|72.98|70.58|73.02|70.62|73.04|70.64|72.98|70.58|0
1728535800000|2024-10-10 04:50:00|73.01|70.61|73.01|70.61|73.04|70.64|73.01|70.61|0
1728536100000|2024-10-10 04:55:00|73.04|70.64|73.01|70.61|73.04|70.64|72.98|70.58|0
1728536400000|2024-10-10 05:00:00|73.02|70.62|72.89|70.49|73.02|70.62|72.84|70.44|0
1728536700000|2024-10-10 05:05:00|72.92|70.52|72.96|70.56|73|70.6|72.89|70.49|0
1728537000000|2024-10-10 05:10:00|72.95|70.55|72.95|70.55|72.98|70.58|72.89|70.49|0
1728537300000|2024-10-10 05:15:00|72.93|70.53|72.94|70.54|72.97|70.57|72.92|70.52|0
1728537600000|2024-10-10 05:20:00|72.97|70.57|73.14|70.74|73.14|70.74|72.97|70.57|0
1728537900000|2024-10-10 05:25:00|73.12|70.72|73.08|70.68|73.14|70.74|73.08|70.68|0
1728538200000|2024-10-10 05:30:00|73.11|70.71|73.16|70.76|73.19|70.79|73.11|70.71|0
1728538500000|2024-10-10 05:35:00|73.13|70.73|73.13|70.73|73.13|70.73|73.08|70.68|0
1728538800000|2024-10-10 05:40:00|73.16|70.76|73.08|70.68|73.16|70.76|73.05|70.65|0
1728539100000|2024-10-10 05:45:00|73.1|70.7|73.16|70.76|73.16|70.76|73.05|70.65|0
1728539400000|2024-10-10 05:50:00|73.19|70.79|73.3|70.9|73.35|70.95|73.19|70.79|0
1728539700000|2024-10-10 05:55:00|73.32|70.92|73.49|71.09|73.53|71.13|73.32|70.92|0
1728540000000|2024-10-10 06:00:00|73.46|71.06|73.66|71.26|73.71|71.31|73.43|71.03|0
1728540300000|2024-10-10 06:05:00|73.71|71.31|73.65|71.25|73.79|71.39|73.6|71.2|0
1728540600000|2024-10-10 06:10:00|73.68|71.28|73.65|71.25|73.79|71.39|73.65|71.25|0
1728540900000|2024-10-10 06:15:00|73.68|71.28|73.79|71.39|73.82|71.42|73.68|71.28|0
1728541200000|2024-10-10 06:20:00|73.82|71.42|73.65|71.25|73.82|71.42|73.57|71.17|0
1728541500000|2024-10-10 06:25:00|73.62|71.22|73.48|71.08|73.64|71.24|73.48|71.08|0
1728541800000|2024-10-10 06:30:00|73.45|71.05|73.51|71.11|73.53|71.13|73.44|71.04|0
1728542100000|2024-10-10 06:35:00|73.48|71.08|73.53|71.13|73.59|71.19|73.48|71.08|0
1728542400000|2024-10-10 06:40:00|73.5|71.1|73.53|71.13|73.56|71.16|73.48|71.08|0
1728542700000|2024-10-10 06:45:00|73.56|71.16|73.33|70.93|73.56|71.16|73.31|70.91|0
1728543000000|2024-10-10 06:50:00|73.36|70.96|73.37|70.97|73.42|71.02|73.28|70.88|0
1728543300000|2024-10-10 06:55:00|73.39|70.99|73.41|71.01|73.44|71.04|73.23|70.83|0
1728543600000|2024-10-10 07:00:00|73.5|71.1|73.36|70.96|73.53|71.13|73.27|70.87|0
1728543900000|2024-10-10 07:05:00|73.39|70.99|73.36|70.96|73.41|71.01|73.22|70.82|0
1728544200000|2024-10-10 07:10:00|73.33|70.93|73.61|71.21|73.61|71.21|73.33|70.93|0
1728544500000|2024-10-10 07:15:00|73.52|71.12|72.94|70.54|73.72|71.32|72.94|70.54|0
1728544800000|2024-10-10 07:20:00|72.96|70.56|73.46|71.06|73.55|71.15|72.96|70.56|0
1728545100000|2024-10-10 07:25:00|73.48|71.08|73.68|71.28|73.68|71.28|73.41|71.01|0
1728545400000|2024-10-10 07:30:00|73.71|71.31|73.71|71.31|73.97|71.57|73.66|71.26|0
1728545700000|2024-10-10 07:35:00|73.74|71.34|73.71|71.31|73.88|71.48|73.54|71.14|0
1728546000000|2024-10-10 07:40:00|73.68|71.28|73.82|71.42|73.82|71.42|73.6|71.2|0
1728546300000|2024-10-10 07:45:00|73.79|71.39|73.79|71.39|73.88|71.48|73.76|71.36|0
1728546600000|2024-10-10 07:50:00|73.81|71.41|73.85|71.45|73.87|71.47|73.79|71.39|0
1728546900000|2024-10-10 07:55:00|73.82|71.42|73.91|71.51|73.94|71.54|73.46|71.06|0
1728547200000|2024-10-10 08:00:00|73.94|71.54|73.66|71.26|73.94|71.54|73.63|71.23|0
1728547500000|2024-10-10 08:05:00|73.71|71.31|73.79|71.39|73.85|71.45|73.63|71.23|0
1728547800000|2024-10-10 08:10:00|73.81|71.41|73.9|71.5|74.13|71.73|73.81|71.41|0
1728548100000|2024-10-10 08:15:00|73.88|71.48|73.89|71.49|73.93|71.53|73.79|71.39|0
1728548400000|2024-10-10 08:20:00|73.88|71.48|73.9|71.5|73.99|71.59|73.85|71.45|0
1728548700000|2024-10-10 08:25:00|73.87|71.47|73.62|71.22|73.87|71.47|73.56|71.16|0
1728549000000|2024-10-10 08:30:00|73.59|71.19|73.56|71.16|73.65|71.25|73.53|71.13|0
1728549300000|2024-10-10 08:35:00|73.53|71.13|73.73|71.33|73.73|71.33|73.53|71.13|0
1728549600000|2024-10-10 08:40:00|73.7|71.3|73.87|71.47|73.9|71.5|73.67|71.27|0
1728549900000|2024-10-10 08:45:00|73.88|71.48|73.89|71.49|73.89|71.49|73.78|71.38|0
1728550200000|2024-10-10 08:50:00|73.87|71.47|73.78|71.38|73.89|71.49|73.78|71.38|0
1728550500000|2024-10-10 08:55:00|73.81|71.41|73.86|71.46|73.89|71.49|73.78|71.38|0
1728550800000|2024-10-10 09:00:00|73.83|71.43|74.03|71.63|74.03|71.63|73.83|71.43|0
1728551100000|2024-10-10 09:05:00|74|71.6|74.06|71.66|74.09|71.69|74|71.6|0
1728551400000|2024-10-10 09:10:00|74.08|71.68|73.94|71.54|74.08|71.68|73.86|71.46|0
1728551700000|2024-10-10 09:15:00|73.91|71.51|73.88|71.48|74.03|71.63|73.86|71.46|0
1728552000000|2024-10-10 09:20:00|73.91|71.51|73.91|71.51|73.94|71.54|73.8|71.4|0
1728552300000|2024-10-10 09:25:00|73.88|71.48|73.8|71.4|73.88|71.48|73.8|71.4|0
1728552600000|2024-10-10 09:30:00|73.77|71.37|73.54|71.14|73.77|71.37|73.52|71.12|0
1728552900000|2024-10-10 09:35:00|73.57|71.17|73.6|71.2|73.65|71.25|73.49|71.09|0
1728553200000|2024-10-10 09:40:00|73.57|71.17|73.76|71.36|73.76|71.36|73.51|71.11|0
1728553500000|2024-10-10 09:45:00|73.79|71.39|73.82|71.42|73.82|71.42|73.74|71.34|0
1728553800000|2024-10-10 09:50:00|73.78|71.38|73.62|71.22|73.79|71.39|73.62|71.22|0
1728554100000|2024-10-10 09:55:00|73.59|71.19|73.48|71.08|73.59|71.19|73.48|71.08|0
1728554400000|2024-10-10 10:00:00|73.45|71.05|73.48|71.08|73.51|71.11|73.4|71|0
1728554700000|2024-10-10 10:05:00|73.45|71.05|73.48|71.08|73.51|71.11|73.45|71.05|0
1728555000000|2024-10-10 10:10:00|73.5|71.1|73.59|71.19|73.64|71.24|73.48|71.08|0
1728555300000|2024-10-10 10:15:00|73.56|71.16|73.67|71.27|73.67|71.27|73.56|71.16|0
1728555600000|2024-10-10 10:20:00|73.7|71.3|73.72|71.32|73.78|71.38|73.7|71.3|0
1728555900000|2024-10-10 10:25:00|73.75|71.35|73.75|71.35|73.78|71.38|73.7|71.3|0
1728556200000|2024-10-10 10:30:00|73.72|71.32|73.5|71.1|73.78|71.38|73.5|71.1|0
1728556500000|2024-10-10 10:35:00|73.48|71.08|73.55|71.15|73.61|71.21|73.47|71.07|0
1728556800000|2024-10-10 10:40:00|73.57|71.17|73.75|71.35|73.75|71.35|73.55|71.15|0
1728557100000|2024-10-10 10:45:00|73.77|71.37|73.86|71.46|73.89|71.49|73.72|71.32|0
1728557400000|2024-10-10 10:50:00|73.84|71.44|73.72|71.32|73.84|71.44|73.63|71.23|0
1728557700000|2024-10-10 10:55:00|73.71|71.31|73.83|71.43|73.83|71.43|73.69|71.29|0
1728558000000|2024-10-10 11:00:00|73.8|71.4|73.8|71.4|73.85|71.45|73.77|71.37|0
1728558300000|2024-10-10 11:05:00|73.77|71.37|73.79|71.39|73.82|71.42|73.77|71.37|0
1728558600000|2024-10-10 11:10:00|73.81|71.41|73.99|71.59|73.99|71.59|73.81|71.41|0
1728558900000|2024-10-10 11:15:00|73.96|71.56|73.62|71.22|73.99|71.59|73.62|71.22|0
1728559200000|2024-10-10 11:20:00|73.6|71.2|73.62|71.22|73.65|71.25|73.57|71.17|0
1728559500000|2024-10-10 11:25:00|73.59|71.19|73.59|71.19|73.68|71.28|73.59|71.19|0
1728559800000|2024-10-10 11:30:00|73.58|71.18|73.42|71.02|73.59|71.19|73.42|71.02|0
1728560100000|2024-10-10 11:35:00|73.39|70.99|73.45|71.05|73.45|71.05|73.34|70.94|0
1728560400000|2024-10-10 11:40:00|73.48|71.08|73.42|71.02|73.49|71.09|73.39|70.99|0
1728560700000|2024-10-10 11:45:00|73.39|70.99|73.47|71.07|73.53|71.13|73.36|70.96|0
1728561000000|2024-10-10 11:50:00|73.45|71.05|73.3|70.9|73.47|71.07|73.3|70.9|0
1728561300000|2024-10-10 11:55:00|73.28|70.88|73.25|70.85|73.42|71.02|73.25|70.85|0
1728561600000|2024-10-10 12:00:00|73.28|70.88|73.08|70.68|73.3|70.9|73.08|70.68|0
1728561900000|2024-10-10 12:05:00|73.11|70.71|72.86|70.46|73.11|70.71|72.83|70.43|0
1728562200000|2024-10-10 12:10:00|72.85|70.45|72.94|70.54|72.99|70.59|72.83|70.43|0
1728562500000|2024-10-10 12:15:00|72.96|70.56|72.83|70.43|73.68|71.28|72.75|70.35|0
1728562800000|2024-10-10 12:20:00|72.8|70.4|72.91|70.51|73.14|70.74|72.8|70.4|0
1728563100000|2024-10-10 12:25:00|72.94|70.54|72.94|70.54|73.08|70.68|72.73|70.33|0
1728563400000|2024-10-10 12:30:00|72.96|70.56|72.99|70.59|74.66|72.26|72.46|70.06|0
1728563700000|2024-10-10 12:35:00|72.97|70.57|73.67|71.27|73.67|71.27|72.97|70.57|0
1728564000000|2024-10-10 12:40:00|73.78|71.38|73.56|71.16|74.4|72|73.08|70.68|0
1728564300000|2024-10-10 12:45:00|73.6|71.2|73.31|70.91|73.67|71.27|73.17|70.77|0
1728564600000|2024-10-10 12:50:00|73.22|70.82|74|71.6|74.19|71.79|73.22|70.82|0
1728564900000|2024-10-10 12:55:00|74.02|71.62|73.96|71.56|74.13|71.73|73.71|71.31|0
1728565200000|2024-10-10 13:00:00|73.99|71.59|73.48|71.08|74.1|71.7|73.37|70.97|0
1728565500000|2024-10-10 13:05:00|73.51|71.11|73.79|71.39|73.87|71.47|73.37|70.97|0
1728565800000|2024-10-10 13:10:00|73.82|71.42|73.87|71.47|73.89|71.49|73.62|71.22|0
1728566100000|2024-10-10 13:15:00|73.84|71.44|73.7|71.3|73.84|71.44|73.47|71.07|0
1728566400000|2024-10-10 13:20:00|73.76|71.36|73.67|71.27|73.92|71.52|73.61|71.21|0
1728566700000|2024-10-10 13:25:00|73.7|71.3|73.36|70.96|73.87|71.47|73.36|70.96|0
1728567000000|2024-10-10 13:30:00|73.33|70.93|73.44|71.04|73.84|71.44|73.3|70.9|0
1728567300000|2024-10-10 13:35:00|73.53|71.13|73.95|71.55|74.34|71.94|73.47|71.07|0
1728567600000|2024-10-10 13:40:00|73.98|71.58|73.97|71.57|74.17|71.77|73.72|71.32|0
1728567900000|2024-10-10 13:45:00|74|71.6|75.76|73.36|75.96|73.56|73.66|71.26|0
1728568200000|2024-10-10 13:50:00|75.79|73.39|74.9|72.5|75.85|73.45|74.7|72.3|0
1728568500000|2024-10-10 13:55:00|75.01|72.61|75.54|73.14|75.54|73.14|74.45|72.05|0
1728568800000|2024-10-10 14:00:00|74.96|72.56|74.5|72.1|74.96|72.56|74.33|71.93|0
1728569100000|2024-10-10 14:05:00|74.44|72.04|74.13|71.73|74.7|72.3|74.05|71.65|0
1728569400000|2024-10-10 14:10:00|74.16|71.76|73.99|71.59|74.27|71.87|73.6|71.2|0
1728569700000|2024-10-10 14:15:00|74.07|71.67|73.12|70.72|74.21|71.81|73.08|70.68|0
1728570000000|2024-10-10 14:20:00|73.13|70.73|73.16|70.76|73.44|71.04|73.13|70.73|0
1728570300000|2024-10-10 14:25:00|73.19|70.79|73.24|70.84|73.44|71.04|73.05|70.65|0
1728570600000|2024-10-10 14:30:00|73.27|70.87|73.38|70.98|73.49|71.09|72.96|70.56|0
1728570900000|2024-10-10 14:35:00|73.41|71.01|73.38|70.98|73.72|71.32|73.24|70.84|0
1728571200000|2024-10-10 14:40:00|73.41|71.01|73.18|70.78|73.66|71.26|72.93|70.53|0
1728571500000|2024-10-10 14:45:00|73.27|70.87|73.4|71|73.6|71.2|73.07|70.67|0
1728571800000|2024-10-10 14:50:00|73.43|71.03|73.88|71.48|73.97|71.57|73.15|70.75|0
1728572100000|2024-10-10 14:55:00|73.94|71.54|74.11|71.71|74.19|71.79|73.51|71.11|0
1728572400000|2024-10-10 15:00:00|74.08|71.68|74.05|71.65|74.45|72.05|74.02|71.62|0
1728572700000|2024-10-10 15:05:00|74.02|71.62|73.54|71.14|74.14|71.74|73.4|71|0
1728573000000|2024-10-10 15:10:00|73.52|71.12|73.09|70.69|73.57|71.17|73.09|70.69|0
1728573300000|2024-10-10 15:15:00|73.04|70.64|73.15|70.75|73.2|70.8|72.87|70.47|0
1728573600000|2024-10-10 15:20:00|73.18|70.78|72.92|70.52|73.66|71.26|72.92|70.52|0
1728573900000|2024-10-10 15:25:00|72.89|70.49|73.23|70.83|73.23|70.83|72.69|70.29|0
1728574200000|2024-10-10 15:30:00|73.26|70.86|73.17|70.77|73.65|71.25|73.14|70.74|0
1728574500000|2024-10-10 15:35:00|73.14|70.74|73|70.6|73.31|70.91|73|70.6|0
1728574800000|2024-10-10 15:40:00|73.03|70.63|73.08|70.68|73.45|71.05|73|70.6|0
1728575100000|2024-10-10 15:45:00|73.06|70.66|73.06|70.66|73.14|70.74|72.92|70.52|0
1728575400000|2024-10-10 15:50:00|73.03|70.63|72.89|70.49|73.19|70.79|72.89|70.49|0
1728575700000|2024-10-10 15:55:00|72.86|70.46|72.47|70.07|72.91|70.51|72.44|70.04|0
1728576000000|2024-10-10 16:00:00|72.5|70.1|72.49|70.09|72.58|70.18|72.33|69.93|0
1728576300000|2024-10-10 16:05:00|72.47|70.07|72.24|69.84|72.47|70.07|72.13|69.73|0
1728576600000|2024-10-10 16:10:00|72.22|69.82|71.99|69.59|72.22|69.82|71.89|69.49|0
1728576900000|2024-10-10 16:15:00|71.97|69.57|71.86|69.46|71.99|69.59|71.77|69.37|0
1728577200000|2024-10-10 16:20:00|71.83|69.43|72.02|69.62|72.02|69.62|71.83|69.43|0
1728577500000|2024-10-10 16:25:00|71.99|69.59|72.21|69.81|72.46|70.06|71.96|69.56|0
1728577800000|2024-10-10 16:30:00|72.18|69.78|72.4|70|72.82|70.42|72.18|69.78|0
1728578100000|2024-10-10 16:35:00|72.37|69.97|72.4|70|72.54|70.14|72.24|69.84|0
1728578400000|2024-10-10 16:40:00|72.37|69.97|73.18|70.78|73.46|71.06|72.35|69.95|0
1728578700000|2024-10-10 16:45:00|73.26|70.86|73.46|71.06|73.71|71.31|72.98|70.58|0
1728579000000|2024-10-10 16:50:00|73.43|71.03|73.17|70.77|73.62|71.22|73.17|70.77|0
1728579300000|2024-10-10 16:55:00|73.15|70.75|73.31|70.91|73.54|71.14|73.09|70.69|0
1728579600000|2024-10-10 17:00:00|73.26|70.86|73.42|71.02|73.45|71.05|73.09|70.69|0
1728579900000|2024-10-10 17:05:00|73.45|71.05|74.07|71.67|74.3|71.9|73.42|71.02|0
1728580200000|2024-10-10 17:10:00|74.13|71.73|74.42|72.02|75.12|72.72|74.04|71.64|0
1728580500000|2024-10-10 17:15:00|74.37|71.97|74.06|71.66|74.54|72.14|74.06|71.66|0
1728580800000|2024-10-10 17:20:00|74|71.6|73.44|71.04|74|71.6|73.32|70.92|0
1728581100000|2024-10-10 17:25:00|73.45|71.05|73.57|71.17|73.72|71.32|73.38|70.98|0
1728581400000|2024-10-10 17:30:00|73.55|71.15|73.38|70.98|73.55|71.15|73.29|70.89|0
1728581700000|2024-10-10 17:35:00|73.35|70.95|73.6|71.2|73.63|71.23|73.24|70.84|0
1728582000000|2024-10-10 17:40:00|73.57|71.17|73.54|71.14|73.71|71.31|73.4|71|0
1728582300000|2024-10-10 17:45:00|73.57|71.17|74.19|71.79|74.3|71.9|73.49|71.09|0
1728582600000|2024-10-10 17:50:00|74.16|71.76|74.38|71.98|75.35|72.95|74.16|71.76|0
1728582900000|2024-10-10 17:55:00|74.3|71.9|73.73|71.33|74.47|72.07|73.71|71.31|0
1728583200000|2024-10-10 18:00:00|73.76|71.36|74.32|71.92|74.41|72.01|73.76|71.36|0
1728583500000|2024-10-10 18:05:00|74.41|72.01|74.32|71.92|74.49|72.09|74.15|71.75|0
1728583800000|2024-10-10 18:10:00|74.29|71.89|74.43|72.03|74.49|72.09|74.12|71.72|0
1728584100000|2024-10-10 18:15:00|74.46|72.06|74.49|72.09|74.69|72.29|74.43|72.03|0
1728584400000|2024-10-10 18:20:00|74.52|72.12|74.1|71.7|74.74|72.34|73.91|71.51|0
1728584700000|2024-10-10 18:25:00|74.13|71.73|74.21|71.81|74.27|71.87|73.99|71.59|0
1728585000000|2024-10-10 18:30:00|74.27|71.87|74.16|71.76|74.47|72.07|74.13|71.73|0
1728585300000|2024-10-10 18:35:00|74.18|71.78|74.38|71.98|74.5|72.1|74.16|71.76|0
1728585600000|2024-10-10 18:40:00|74.41|72.01|74.64|72.24|75.21|72.81|74.18|71.78|0
1728585900000|2024-10-10 18:45:00|74.66|72.26|74.36|71.96|74.66|72.26|74.18|71.78|0
1728586200000|2024-10-10 18:50:00|74.38|71.98|74.49|72.09|74.69|72.29|74.38|71.98|0
1728586500000|2024-10-10 18:55:00|74.45|72.05|74.29|71.89|74.45|72.05|74.15|71.75|0
1728586800000|2024-10-10 19:00:00|74.32|71.92|74.66|72.26|74.74|72.34|74.2|71.8|0
1728587100000|2024-10-10 19:05:00|74.63|72.23|74.66|72.26|74.83|72.43|74.51|72.11|0
1728587400000|2024-10-10 19:10:00|74.68|72.28|74.57|72.17|74.77|72.37|74.46|72.06|0
1728587700000|2024-10-10 19:15:00|74.54|72.14|74.31|71.91|74.77|72.37|74.26|71.86|0
1728588000000|2024-10-10 19:20:00|74.34|71.94|74.25|71.85|74.34|71.94|74.06|71.66|0
1728588300000|2024-10-10 19:25:00|74.28|71.88|74.17|71.77|74.34|71.94|74.14|71.74|0
1728588600000|2024-10-10 19:30:00|74.2|71.8|74.08|71.68|74.22|71.82|73.94|71.54|0
1728588900000|2024-10-10 19:35:00|74.05|71.65|73.97|71.57|74.22|71.82|73.94|71.54|0
1728589200000|2024-10-10 19:40:00|73.94|71.54|73.88|71.48|74.14|71.74|73.88|71.48|0
1728589500000|2024-10-10 19:45:00|73.91|71.51|73.63|71.23|73.91|71.51|73.6|71.2|0
1728589800000|2024-10-10 19:50:00|73.65|71.25|73.01|70.61|73.65|71.25|72.84|70.44|0
1728590100000|2024-10-10 19:55:00|73.04|70.64|73.29|70.89|73.4|71|72.95|70.55|0
1728590400000|2024-10-10 20:00:00|73.26|70.86|73.28|70.88|73.48|71.08|73.2|70.8|0
1728590700000|2024-10-10 20:05:00|73.31|70.91|73.45|71.05|73.48|71.08|73.31|70.91|0
1728591000000|2024-10-10 20:10:00|73.42|71.02|73.39|70.99|73.51|71.11|73.39|70.99|0
1728591300000|2024-10-10 20:15:00|73.49|70.89|73.32|70.72|73.52|70.92|73.3|70.7|0
1728591600000|2024-10-10 20:20:00|73.38|70.78|73.32|70.72|73.41|70.81|73.32|70.72|0
1728591900000|2024-10-10 20:25:00|73.35|70.75|73.18|70.58|73.35|70.75|73.07|70.47|0
1728592200000|2024-10-10 20:30:00|73.15|70.55|73.1|70.5|73.18|70.58|73.04|70.44|0
1728592500000|2024-10-10 20:35:00|73.07|70.47|72.98|70.38|73.07|70.47|72.98|70.38|0
1728592800000|2024-10-10 20:40:00|73.01|70.41|73.01|70.41|73.01|70.41|72.95|70.35|0
1728593100000|2024-10-10 20:45:00|72.98|70.38|72.95|70.35|73.01|70.41|72.92|70.32|0
1728593400000|2024-10-10 20:50:00|72.98|70.38|73.01|70.41|73.03|70.43|72.98|70.38|0
1728593700000|2024-10-10 20:55:00|73.03|70.43|73.13|70.53|73.16|70.56|72.99|70.39|0
1728594000000|2024-10-10 21:00:00|73.14|70.54|73.16|70.56|73.2|70.6|73.12|70.52|0
1728594300000|2024-10-10 21:05:00|73.17|70.57|73.09|70.49|73.18|70.58|73.08|70.48|0
1728594600000|2024-10-10 21:10:00|73.08|70.48|73.16|70.56|73.16|70.56|73.08|70.48|0
1728594900000|2024-10-10 21:15:00|73.17|70.57|73.17|70.57|73.17|70.57|73.16|70.56|0
1728595200000|2024-10-10 21:20:00|73.16|70.56|73.16|70.56|73.17|70.57|73.16|70.56|0
1728595500000|2024-10-10 21:25:00|73.17|70.57|73.17|70.57|73.18|70.58|73.17|70.57|0
1728595800000|2024-10-10 21:30:00|73.18|70.58|73.16|70.56|73.18|70.58|73.16|70.56|0
1728596100000|2024-10-10 21:35:00|73.17|70.57|73.17|70.57|73.17|70.57|73.16|70.56|0
1728596700000|2024-10-10 21:45:00|73.15|70.55|73.16|70.56|73.17|70.57|73.15|70.55|0
1728597000000|2024-10-10 21:50:00|73.15|70.55|73.17|70.57|73.2|70.6|73.15|70.55|0
1728597300000|2024-10-10 21:55:00|73.18|70.58|73.2|70.6|73.2|70.6|73.18|70.58|0
1728597600000|2024-10-10 22:00:00|73.11|70.51|73.19|70.59|73.26|70.66|73.06|70.46|0
1728597900000|2024-10-10 22:05:00|73.18|70.58|73.21|70.61|73.21|70.61|73.17|70.57|0
1728598200000|2024-10-10 22:10:00|73.18|70.58|73.22|70.62|73.26|70.66|73.18|70.58|0
1728598500000|2024-10-10 22:15:00|73.23|70.63|73.15|70.55|73.26|70.66|73.15|70.55|0
1728598800000|2024-10-10 22:20:00|73.18|70.58|73.12|70.52|73.18|70.58|73.06|70.46|0
1728599100000|2024-10-10 22:25:00|73.15|70.55|73.06|70.46|73.15|70.55|72.98|70.38|0
1728599400000|2024-10-10 22:30:00|73.09|70.49|73.09|70.49|73.16|70.56|73.06|70.46|0
1728599700000|2024-10-10 22:35:00|73.07|70.47|73.03|70.43|73.11|70.51|73.03|70.43|0
1728600000000|2024-10-10 22:40:00|73|70.4|73|70.4|73.06|70.46|72.94|70.34|0
1728600300000|2024-10-10 22:45:00|73.03|70.43|73|70.4|73.03|70.43|72.97|70.37|0
1728600600000|2024-10-10 22:50:00|73.03|70.43|73.14|70.54|73.14|70.54|73|70.4|0
1728600900000|2024-10-10 22:55:00|73.18|70.58|73.11|70.51|73.18|70.58|73.11|70.51|0
1728601200000|2024-10-10 23:00:00|73.08|70.48|72.88|70.28|73.08|70.48|72.77|70.17|0
1728601500000|2024-10-10 23:05:00|72.91|70.31|72.69|70.09|72.91|70.31|72.69|70.09|0
1728601800000|2024-10-10 23:10:00|72.7|70.1|72.74|70.14|72.77|70.17|72.69|70.09|0
1728602100000|2024-10-10 23:15:00|72.71|70.11|72.57|69.97|72.74|70.14|72.57|69.97|0
1728602400000|2024-10-10 23:20:00|72.54|69.94|72.63|70.03|72.63|70.03|72.46|69.86|0
1728602700000|2024-10-10 23:25:00|72.6|70|72.54|69.94|72.6|70|72.49|69.89|0
1728603000000|2024-10-10 23:30:00|72.51|69.91|72.6|70|72.6|70|72.49|69.89|0
1728603300000|2024-10-10 23:35:00|72.62|70.02|72.5|69.9|72.62|70.02|72.5|69.9|0
1728603600000|2024-10-10 23:40:00|72.51|69.91|72.59|69.99|72.61|70.01|72.51|69.91|0
1728603900000|2024-10-10 23:45:00|72.56|69.96|72.51|69.91|72.65|70.05|72.51|69.91|0
1728604200000|2024-10-10 23:50:00|72.54|69.94|72.62|70.02|72.65|70.05|72.51|69.91|0
1728604500000|2024-10-10 23:55:00|72.59|69.99|72.59|69.99|72.67|70.07|72.53|69.93|0
1728604800000|2024-10-11 00:00:00|72.56|69.96|72.5|69.9|72.59|69.99|72.45|69.85|0
1728605100000|2024-10-11 00:05:00|72.53|69.93|72.45|69.85|72.67|70.07|72.45|69.85|0
1728605400000|2024-10-11 00:10:00|72.47|69.87|72.65|70.05|72.72|70.12|72.42|69.82|0
1728605700000|2024-10-11 00:15:00|72.64|70.04|72.75|70.15|72.8|70.2|72.64|70.04|0
1728606000000|2024-10-11 00:20:00|72.74|70.14|72.61|70.01|72.79|70.19|72.61|70.01|0
1728606300000|2024-10-11 00:25:00|72.64|70.04|72.75|70.15|72.75|70.15|72.61|70.01|0
1728606600000|2024-10-11 00:30:00|72.65|70.25|72.64|70.24|72.7|70.3|72.62|70.22|0
1728606900000|2024-10-11 00:35:00|72.67|70.27|73.05|70.65|73.14|70.74|72.67|70.27|0
1728607200000|2024-10-11 00:40:00|73.02|70.62|72.99|70.59|73.05|70.65|72.97|70.57|0
1728607500000|2024-10-11 00:45:00|73.01|70.61|73.02|70.62|73.13|70.73|72.99|70.59|0
1728607800000|2024-10-11 00:50:00|73.05|70.65|73.07|70.67|73.19|70.79|73.05|70.65|0
1728608100000|2024-10-11 00:55:00|73.1|70.7|73.16|70.76|73.21|70.81|73.07|70.67|0
1728608400000|2024-10-11 01:00:00|73.13|70.73|73.16|70.76|73.21|70.81|73.13|70.73|0
1728608700000|2024-10-11 01:05:00|73.13|70.73|72.96|70.56|73.15|70.75|72.96|70.56|0
1728609000000|2024-10-11 01:10:00|72.93|70.53|72.93|70.53|72.99|70.59|72.85|70.45|0
1728609300000|2024-10-11 01:15:00|72.9|70.5|73.01|70.61|73.01|70.61|72.9|70.5|0
1728609600000|2024-10-11 01:20:00|72.98|70.58|72.95|70.55|73.01|70.61|72.94|70.54|0
1728609900000|2024-10-11 01:25:00|72.93|70.53|72.95|70.55|72.98|70.58|72.92|70.52|0
1728610200000|2024-10-11 01:30:00|72.97|70.57|73.01|70.61|73.01|70.61|72.92|70.52|0
1728610500000|2024-10-11 01:35:00|73.03|70.63|73.12|70.72|73.14|70.74|73.01|70.61|0
1728610800000|2024-10-11 01:40:00|73.09|70.69|73|70.6|73.12|70.72|73|70.6|0
1728611100000|2024-10-11 01:45:00|73.02|70.62|73.09|70.69|73.09|70.69|73|70.6|0
1728611400000|2024-10-11 01:50:00|73.11|70.71|73.11|70.71|73.2|70.8|73.08|70.68|0
1728611700000|2024-10-11 01:55:00|73.14|70.74|73.11|70.71|73.17|70.77|73.11|70.71|0
1728612000000|2024-10-11 02:00:00|73.14|70.74|73.11|70.71|73.19|70.79|73.11|70.71|0
1728612300000|2024-10-11 02:05:00|73.16|70.76|73.09|70.69|73.16|70.76|73.09|70.69|0
1728612600000|2024-10-11 02:10:00|73.08|70.68|73.11|70.71|73.16|70.76|73.08|70.68|0
1728612900000|2024-10-11 02:15:00|73.08|70.68|73.02|70.62|73.11|70.71|73.02|70.62|0
1728613200000|2024-10-11 02:20:00|73.05|70.65|73.02|70.62|73.08|70.68|73.02|70.62|0
1728613500000|2024-10-11 02:25:00|73.03|70.63|73.1|70.7|73.1|70.7|73.02|70.62|0
1728613800000|2024-10-11 02:30:00|73.09|70.69|73.18|70.78|73.18|70.78|73.09|70.69|0
1728614100000|2024-10-11 02:35:00|73.17|70.77|73.21|70.81|73.24|70.84|73.15|70.75|0
1728614400000|2024-10-11 02:40:00|73.22|70.82|73.29|70.89|73.35|70.95|73.21|70.81|0
1728614700000|2024-10-11 02:45:00|73.32|70.92|73.21|70.81|73.32|70.92|73.18|70.78|0
1728615000000|2024-10-11 02:50:00|73.18|70.78|73.23|70.83|73.23|70.83|73.15|70.75|0
1728615300000|2024-10-11 02:55:00|73.22|70.82|73.2|70.8|73.23|70.83|73.15|70.75|0
1728615600000|2024-10-11 03:00:00|73.18|70.78|73.29|70.89|73.34|70.94|73.17|70.77|0
1728615900000|2024-10-11 03:05:00|73.26|70.86|73.08|70.68|73.29|70.89|73.03|70.63|0
1728616200000|2024-10-11 03:10:00|73.06|70.66|72.95|70.55|73.06|70.66|72.92|70.52|0
1728616500000|2024-10-11 03:15:00|72.92|70.52|72.97|70.57|73.05|70.65|72.92|70.52|0
1728616800000|2024-10-11 03:20:00|72.99|70.59|73.11|70.71|73.11|70.71|72.95|70.55|0
1728617100000|2024-10-11 03:25:00|73.08|70.68|73.17|70.77|73.19|70.79|73.06|70.66|0
1728617400000|2024-10-11 03:30:00|73.15|70.75|73.14|70.74|73.22|70.82|73.11|70.71|0
1728617700000|2024-10-11 03:35:00|73.12|70.72|73.19|70.79|73.25|70.85|73.12|70.72|0
1728618000000|2024-10-11 03:40:00|73.16|70.76|73.11|70.71|73.16|70.76|73.08|70.68|0
1728618300000|2024-10-11 03:45:00|73.08|70.68|73.1|70.7|73.13|70.73|73.08|70.68|0
1728618600000|2024-10-11 03:50:00|73.08|70.68|73.02|70.62|73.08|70.68|73.02|70.62|0
1728618900000|2024-10-11 03:55:00|72.99|70.59|73.05|70.65|73.05|70.65|72.99|70.59|0
1728619200000|2024-10-11 04:00:00|73.07|70.67|73.2|70.8|73.23|70.83|73.05|70.65|0
1728619500000|2024-10-11 04:05:00|73.21|70.81|73.13|70.73|73.21|70.81|73.13|70.73|0
1728619800000|2024-10-11 04:10:00|73.14|70.74|73.12|70.72|73.15|70.75|73.12|70.72|0
1728620100000|2024-10-11 04:15:00|73.15|70.75|73.15|70.75|73.15|70.75|73.12|70.72|0
1728620400000|2024-10-11 04:20:00|73.18|70.78|73.23|70.83|73.25|70.85|73.15|70.75|0
1728620700000|2024-10-11 04:25:00|73.2|70.8|73.2|70.8|73.23|70.83|73.2|70.8|0
1728621000000|2024-10-11 04:30:00|73.19|70.79|73.26|70.86|73.29|70.89|73.19|70.79|0
1728621300000|2024-10-11 04:35:00|73.23|70.83|73.26|70.86|73.26|70.86|73.2|70.8|0
1728621600000|2024-10-11 04:40:00|73.28|70.88|73.37|70.97|73.39|70.99|73.26|70.86|0
1728621900000|2024-10-11 04:45:00|73.34|70.94|73.34|70.94|73.37|70.97|73.31|70.91|0
1728622200000|2024-10-11 04:50:00|73.31|70.91|73.45|71.05|73.45|71.05|73.31|70.91|0
1728622500000|2024-10-11 04:55:00|73.43|71.03|73.45|71.05|73.5|71.1|73.42|71.02|0
1728622800000|2024-10-11 05:00:00|73.47|71.07|73.44|71.04|73.47|71.07|73.42|71.02|0
1728623100000|2024-10-11 05:05:00|73.47|71.07|73.47|71.07|73.5|71.1|73.47|71.07|0
1728623400000|2024-10-11 05:10:00|73.5|71.1|73.58|71.18|73.67|71.27|73.5|71.1|0
1728623700000|2024-10-11 05:15:00|73.55|71.15|73.51|71.11|73.58|71.18|73.51|71.11|0
1728624000000|2024-10-11 05:20:00|73.5|71.1|73.61|71.21|73.61|71.21|73.5|71.1|0
1728624300000|2024-10-11 05:25:00|73.63|71.23|73.69|71.29|73.8|71.4|73.63|71.23|0
1728624600000|2024-10-11 05:30:00|73.72|71.32|73.69|71.29|73.74|71.34|73.66|71.26|0
1728624900000|2024-10-11 05:35:00|73.7|71.3|73.66|71.26|73.74|71.34|73.66|71.26|0
1728625200000|2024-10-11 05:40:00|73.63|71.23|73.6|71.2|73.66|71.26|73.6|71.2|0
1728625500000|2024-10-11 05:45:00|73.59|71.19|73.63|71.23|73.63|71.23|73.54|71.14|0
1728625800000|2024-10-11 05:50:00|73.65|71.25|73.6|71.2|73.68|71.28|73.6|71.2|0
1728626100000|2024-10-11 05:55:00|73.57|71.17|73.57|71.17|73.61|71.21|73.54|71.14|0
1728626400000|2024-10-11 06:00:00|73.6|71.2|73.48|71.08|73.65|71.25|73.48|71.08|0
1728626700000|2024-10-11 06:05:00|73.51|71.11|73.65|71.25|73.71|71.31|73.51|71.11|0
1728627000000|2024-10-11 06:10:00|73.62|71.22|73.82|71.42|73.82|71.42|73.56|71.16|0
1728627300000|2024-10-11 06:15:00|73.79|71.39|73.62|71.22|73.79|71.39|73.59|71.19|0
1728627600000|2024-10-11 06:20:00|73.63|71.23|73.59|71.19|73.65|71.25|73.58|71.18|0
1728627900000|2024-10-11 06:25:00|73.57|71.17|73.59|71.19|73.59|71.19|73.47|71.07|0
1728628200000|2024-10-11 06:30:00|73.61|71.21|73.67|71.27|73.67|71.27|73.59|71.19|0
1728628500000|2024-10-11 06:35:00|73.7|71.3|73.7|71.3|73.77|71.37|73.67|71.27|0
1728628800000|2024-10-11 06:40:00|73.72|71.32|73.75|71.35|73.79|71.39|73.7|71.3|0
1728629100000|2024-10-11 06:45:00|73.76|71.36|73.78|71.38|73.81|71.41|73.75|71.35|0
1728629400000|2024-10-11 06:50:00|73.75|71.35|73.72|71.32|73.8|71.4|73.69|71.29|0
1728629700000|2024-10-11 06:55:00|73.69|71.29|73.83|71.43|73.83|71.43|73.66|71.26|0
1728630000000|2024-10-11 07:00:00|73.84|71.44|73.86|71.46|74.08|71.68|73.74|71.34|0
1728630300000|2024-10-11 07:05:00|73.84|71.44|73.8|71.4|73.97|71.57|73.8|71.4|0
1728630600000|2024-10-11 07:10:00|73.83|71.43|74.02|71.62|74.05|71.65|73.83|71.43|0
1728630900000|2024-10-11 07:15:00|74.05|71.65|74.36|71.96|74.47|72.07|74.05|71.65|0
1728631200000|2024-10-11 07:20:00|74.33|71.93|74.71|72.31|74.78|72.38|74.33|71.93|0
1728631500000|2024-10-11 07:25:00|74.67|72.27|74.33|71.93|74.67|72.27|74.3|71.9|0
1728631800000|2024-10-11 07:30:00|74.39|71.99|74.51|72.11|74.53|72.13|74.33|71.93|0
1728632100000|2024-10-11 07:35:00|74.53|72.13|74.44|72.04|74.53|72.13|74.38|71.98|0
1728632400000|2024-10-11 07:40:00|74.41|72.01|74.32|71.92|74.41|72.01|74.27|71.87|0
1728632700000|2024-10-11 07:45:00|74.35|71.95|74.12|71.72|74.35|71.95|74.12|71.72|0
1728633000000|2024-10-11 07:50:00|74.15|71.75|74.04|71.64|74.15|71.75|73.87|71.47|0
1728633300000|2024-10-11 07:55:00|74.07|71.67|74.01|71.61|74.09|71.69|73.92|71.52|0
1728633600000|2024-10-11 08:00:00|73.98|71.58|74.09|71.69|74.15|71.75|73.98|71.58|0
1728633900000|2024-10-11 08:05:00|74.08|71.68|74.4|72|74.46|72.06|74.01|71.61|0
1728634200000|2024-10-11 08:10:00|74.37|71.97|74.48|72.08|74.63|72.23|74.32|71.92|0
1728634500000|2024-10-11 08:15:00|74.46|72.06|74.45|72.05|74.51|72.11|74.29|71.89|0
1728634800000|2024-10-11 08:20:00|74.48|72.08|74.23|71.83|74.53|72.13|74.17|71.77|0
1728635100000|2024-10-11 08:25:00|74.26|71.86|74.25|71.85|74.4|72|74.2|71.8|0
1728635400000|2024-10-11 08:30:00|74.23|71.83|74.22|71.82|74.34|71.94|74.2|71.8|0
1728635700000|2024-10-11 08:35:00|74.21|71.81|74.14|71.74|74.31|71.91|74.11|71.71|0
1728636000000|2024-10-11 08:40:00|74.11|71.71|74.2|71.8|74.48|72.08|73.68|71.28|0
1728636300000|2024-10-11 08:45:00|74.23|71.83|74.63|72.23|74.63|72.23|74.17|71.77|0
1728636600000|2024-10-11 08:50:00|74.66|72.26|74.46|72.06|74.68|72.28|74.43|72.03|0
1728636900000|2024-10-11 08:55:00|74.48|72.08|74.57|72.17|74.65|72.25|74.48|72.08|0
1728637200000|2024-10-11 09:00:00|74.6|72.2|74.28|71.88|74.62|72.22|74.17|71.77|0
1728637500000|2024-10-11 09:05:00|74.25|71.85|74.11|71.71|74.28|71.88|74.05|71.65|0
1728637800000|2024-10-11 09:10:00|74.14|71.74|74.25|71.85|74.25|71.85|74.08|71.68|0
1728638100000|2024-10-11 09:15:00|74.19|71.79|74.42|72.02|74.48|72.08|74.17|71.77|0
1728638400000|2024-10-11 09:20:00|74.45|72.05|74.45|72.05|74.47|72.07|74.33|71.93|0
1728638700000|2024-10-11 09:25:00|74.42|72.02|74.33|71.93|74.45|72.05|74.28|71.88|0
1728639000000|2024-10-11 09:30:00|74.32|71.92|74.24|71.84|74.42|72.02|74.22|71.82|0
1728639300000|2024-10-11 09:35:00|74.22|71.82|74.21|71.81|74.3|71.9|74.13|71.73|0
1728639600000|2024-10-11 09:40:00|74.24|71.84|74.27|71.87|74.27|71.87|74.1|71.7|0
1728639900000|2024-10-11 09:45:00|74.28|71.88|74.35|71.95|74.5|72.1|74.24|71.84|0
1728640200000|2024-10-11 09:50:00|74.32|71.92|74.51|72.11|74.52|72.12|74.27|71.87|0
1728640500000|2024-10-11 09:55:00|74.52|72.12|74.44|72.04|74.64|72.24|74.38|71.98|0
1728640800000|2024-10-11 10:00:00|74.49|72.09|74.41|72.01|74.58|72.18|74.31|71.91|0
1728641100000|2024-10-11 10:05:00|74.38|71.98|74.26|71.86|74.41|72.01|74.23|71.83|0
1728641400000|2024-10-11 10:10:00|74.29|71.89|74.2|71.8|74.4|72|74.12|71.72|0
1728641700000|2024-10-11 10:15:00|74.18|71.78|74|71.6|74.18|71.78|74|71.6|0
1728642000000|2024-10-11 10:20:00|74.03|71.63|74.06|71.66|74.12|71.72|74|71.6|0
1728642300000|2024-10-11 10:25:00|74.05|71.65|73.97|71.57|74.06|71.66|73.92|71.52|0
1728642600000|2024-10-11 10:30:00|74|71.6|74.14|71.74|74.16|71.76|74|71.6|0
1728642900000|2024-10-11 10:35:00|74.17|71.77|74.08|71.68|74.2|71.8|74.08|71.68|0
1728643200000|2024-10-11 10:40:00|74.07|71.67|74.11|71.71|74.14|71.74|74.05|71.65|0
1728643500000|2024-10-11 10:45:00|74.08|71.68|73.94|71.54|74.31|71.91|73.88|71.48|0
1728643800000|2024-10-11 10:50:00|73.95|71.55|73.85|71.45|74.08|71.68|73.68|71.28|0
1728644100000|2024-10-11 10:55:00|73.82|71.42|73.54|71.14|73.82|71.42|73.54|71.14|0
1728644400000|2024-10-11 11:00:00|73.57|71.17|73.48|71.08|73.62|71.22|73.46|71.06|0
1728644700000|2024-10-11 11:05:00|73.46|71.06|73.62|71.22|73.62|71.22|73.37|70.97|0
1728645000000|2024-10-11 11:10:00|73.59|71.19|73.62|71.22|73.62|71.22|73.54|71.14|0
1728645300000|2024-10-11 11:15:00|73.61|71.21|73.82|71.42|73.84|71.44|73.59|71.19|0
1728645600000|2024-10-11 11:20:00|73.79|71.39|73.79|71.39|73.84|71.44|73.76|71.36|0
1728645900000|2024-10-11 11:25:00|73.81|71.41|73.81|71.41|73.87|71.47|73.79|71.39|0
1728646200000|2024-10-11 11:30:00|73.79|71.39|73.9|71.5|73.9|71.5|73.78|71.38|0
1728646500000|2024-10-11 11:35:00|73.92|71.52|73.81|71.41|73.95|71.55|73.77|71.37|0
1728646800000|2024-10-11 11:40:00|73.84|71.44|73.78|71.38|73.87|71.47|73.78|71.38|0
1728647100000|2024-10-11 11:45:00|73.75|71.35|73.84|71.44|73.86|71.46|73.75|71.35|0
1728647400000|2024-10-11 11:50:00|73.78|71.38|73.89|71.49|73.89|71.49|73.75|71.35|0
1728647700000|2024-10-11 11:55:00|73.86|71.46|73.86|71.46|73.89|71.49|73.8|71.4|0
1728648000000|2024-10-11 12:00:00|73.89|71.49|73.89|71.49|73.94|71.54|73.8|71.4|0
1728648300000|2024-10-11 12:05:00|73.86|71.46|73.27|70.87|73.91|71.51|73.27|70.87|0
1728648600000|2024-10-11 12:10:00|73.21|70.81|73.29|70.89|73.41|71.01|73.02|70.62|0
1728648900000|2024-10-11 12:15:00|73.32|70.92|73.35|70.95|73.39|70.99|73.24|70.84|0
1728649200000|2024-10-11 12:20:00|73.38|70.98|73.37|70.97|73.46|71.06|73.33|70.93|0
1728649500000|2024-10-11 12:25:00|73.35|70.95|73.47|71.07|73.5|71.1|73.32|70.92|0
1728649800000|2024-10-11 12:30:00|73.46|71.06|72.81|70.41|73.56|71.16|72.62|70.22|0
1728650100000|2024-10-11 12:35:00|72.84|70.44|73.57|71.17|73.57|71.17|72.78|70.38|0
1728650400000|2024-10-11 12:40:00|73.54|71.14|73.23|70.83|73.69|71.29|73.06|70.66|0
1728650700000|2024-10-11 12:45:00|73.2|70.8|73.34|70.94|73.59|71.19|73.09|70.69|0
1728651000000|2024-10-11 12:50:00|73.31|70.91|73.35|70.95|73.75|71.35|73.24|70.84|0
1728651300000|2024-10-11 12:55:00|73.38|70.98|73.41|71.01|73.83|71.43|73.35|70.95|0
1728651600000|2024-10-11 13:00:00|73.38|70.98|73.26|70.86|73.41|71.01|73.21|70.81|0
1728651900000|2024-10-11 13:05:00|73.29|70.89|73.29|70.89|73.46|71.06|73.24|70.84|0
1728652200000|2024-10-11 13:10:00|73.32|70.92|73.43|71.03|73.51|71.11|73.32|70.92|0
1728652500000|2024-10-11 13:15:00|73.42|71.02|73.46|71.06|73.6|71.2|73.35|70.95|0
1728652800000|2024-10-11 13:20:00|73.43|71.03|73.29|70.89|73.43|71.03|73.26|70.86|0
1728653100000|2024-10-11 13:25:00|73.37|70.97|73.57|71.17|73.71|71.31|73.34|70.94|0
1728653400000|2024-10-11 13:30:00|73.54|71.14|72.38|69.98|73.65|71.25|72.13|69.73|0
1728653700000|2024-10-11 13:35:00|72.35|69.95|72.77|70.37|72.91|70.51|72.35|69.95|0
1728654000000|2024-10-11 13:40:00|72.74|70.34|72.51|70.11|72.88|70.48|72.43|70.03|0
1728654300000|2024-10-11 13:45:00|72.54|70.14|72.86|70.46|72.89|70.49|72.12|69.72|0
1728654600000|2024-10-11 13:50:00|72.89|70.49|72.56|70.16|72.89|70.49|72.36|69.96|0
1728654900000|2024-10-11 13:55:00|72.53|70.13|72.76|70.36|72.84|70.44|72.23|69.83|0
1728655200000|2024-10-11 14:00:00|72.8|70.4|72.66|70.26|73.14|70.74|72.28|69.88|0
1728655500000|2024-10-11 14:05:00|72.59|70.19|71.47|69.07|72.73|70.33|71.41|69.01|0
1728655800000|2024-10-11 14:10:00|71.41|69.01|71.92|69.52|72.22|69.82|70.87|68.47|0
1728656100000|2024-10-11 14:15:00|71.86|69.46|71.45|69.05|71.95|69.55|71.4|69|0
1728656400000|2024-10-11 14:20:00|71.4|69|71.03|68.63|72.06|69.66|70.92|68.52|0
1728656700000|2024-10-11 14:25:00|70.97|68.57|70.99|68.59|71.4|69|70.3|67.9|0
1728657000000|2024-10-11 14:30:00|71.01|68.61|70.9|68.5|71.28|68.88|70.82|68.42|0
1728657300000|2024-10-11 14:35:00|70.88|68.48|70.96|68.56|71.28|68.88|70.74|68.34|0
1728657600000|2024-10-11 14:40:00|70.9|68.5|71.44|69.04|71.47|69.07|70.85|68.45|0
1728657900000|2024-10-11 14:45:00|71.39|68.99|71.18|68.78|71.51|69.11|70.69|68.29|0
1728658200000|2024-10-11 14:50:00|71.21|68.81|71.45|69.05|71.67|69.27|71.18|68.78|0
1728658500000|2024-10-11 14:55:00|71.09|68.69|70.83|68.43|71.26|68.86|70.52|68.12|0
1728658800000|2024-10-11 15:00:00|70.86|68.46|70.64|68.24|70.91|68.51|70.56|68.16|0
1728659100000|2024-10-11 15:05:00|70.61|68.21|70.42|68.02|70.72|68.32|70.07|67.67|0
1728659400000|2024-10-11 15:10:00|70.34|67.94|70.37|67.97|70.42|68.02|70.21|67.81|0
1728659700000|2024-10-11 15:15:00|70.39|67.99|70.82|68.42|70.82|68.42|70.26|67.86|0
1728660000000|2024-10-11 15:20:00|70.8|68.4|70.82|68.42|70.9|68.5|70.55|68.15|0
1728660300000|2024-10-11 15:25:00|70.79|68.39|70.74|68.34|70.84|68.44|70.6|68.2|0
1728660600000|2024-10-11 15:30:00|70.71|68.31|70.36|67.96|70.77|68.37|70.25|67.85|0
1728660900000|2024-10-11 15:35:00|70.33|67.93|70.39|67.99|70.55|68.15|70.33|67.93|0
1728661200000|2024-10-11 15:40:00|70.41|68.01|69.93|67.53|70.49|68.09|69.8|67.4|0
1728661500000|2024-10-11 15:45:00|69.96|67.56|70.12|67.72|70.28|67.88|69.82|67.42|0
1728661800000|2024-10-11 15:50:00|70.09|67.69|69.98|67.58|70.17|67.77|69.95|67.55|0
1728662100000|2024-10-11 15:55:00|70.01|67.61|69.76|67.36|70.03|67.63|69.76|67.36|0
1728662400000|2024-10-11 16:00:00|69.79|67.39|69.87|67.47|70.03|67.63|69.79|67.39|0
1728662700000|2024-10-11 16:05:00|69.84|67.44|70.19|67.79|70.19|67.79|69.79|67.39|0
1728663000000|2024-10-11 16:10:00|70.16|67.76|70.46|68.06|70.51|68.11|70.14|67.74|0
1728663300000|2024-10-11 16:15:00|70.43|68.03|70.54|68.14|70.54|68.14|70.35|67.95|0
1728663600000|2024-10-11 16:20:00|70.56|68.16|70.64|68.24|70.75|68.35|70.56|68.16|0
1728663900000|2024-10-11 16:25:00|70.62|68.22|70.75|68.35|71.05|68.65|70.62|68.22|0
1728664200000|2024-10-11 16:30:00|70.78|68.38|70.61|68.21|70.91|68.51|70.56|68.16|0
1728664500000|2024-10-11 16:35:00|70.64|68.24|70.88|68.48|70.97|68.57|70.64|68.24|0
1728664800000|2024-10-11 16:40:00|70.91|68.51|71.02|68.62|71.05|68.65|70.77|68.37|0
1728665100000|2024-10-11 16:45:00|70.99|68.59|70.86|68.46|71.21|68.81|70.46|68.06|0
1728665400000|2024-10-11 16:50:00|70.83|68.43|71.05|68.65|71.12|68.72|70.64|68.24|0
1728665700000|2024-10-11 16:55:00|71.1|68.7|70.34|67.94|71.19|68.79|70.34|67.94|0
1728666000000|2024-10-11 17:00:00|70.32|67.92|70.5|68.1|70.53|68.13|70.13|67.73|0
1728666300000|2024-10-11 17:05:00|70.53|68.13|70.56|68.16|70.72|68.32|70.48|68.08|0
1728666600000|2024-10-11 17:10:00|70.58|68.18|70.64|68.24|70.74|68.34|70.5|68.1|0
1728666900000|2024-10-11 17:15:00|70.66|68.26|70.77|68.37|70.85|68.45|70.61|68.21|0
1728667200000|2024-10-11 17:20:00|70.74|68.34|70.47|68.07|70.74|68.34|70.47|68.07|0
1728667500000|2024-10-11 17:25:00|70.5|68.1|70.33|67.93|70.52|68.12|70.31|67.91|0
1728667800000|2024-10-11 17:30:00|70.31|67.91|70.44|68.04|70.47|68.07|70.14|67.74|0
1728668100000|2024-10-11 17:35:00|70.47|68.07|70.2|67.8|70.55|68.15|70.2|67.8|0
1728668400000|2024-10-11 17:40:00|70.14|67.74|70.22|67.82|70.89|68.49|70.09|67.69|0
1728668700000|2024-10-11 17:45:00|70.24|67.84|70.24|67.84|70.27|67.87|70.08|67.68|0
1728669000000|2024-10-11 17:50:00|70.21|67.81|70.13|67.73|70.24|67.84|70.05|67.65|0
1728669300000|2024-10-11 17:55:00|70.16|67.76|70.29|67.89|70.32|67.92|70.13|67.73|0
1728669600000|2024-10-11 18:00:00|70.32|67.92|70.16|67.76|70.43|68.03|70.13|67.73|0
1728669900000|2024-10-11 18:05:00|70.13|67.73|70.02|67.62|70.16|67.76|69.99|67.59|0
1728670200000|2024-10-11 18:10:00|69.99|67.59|69.8|67.4|70.02|67.62|69.78|67.38|0
1728670500000|2024-10-11 18:15:00|69.83|67.43|69.62|67.22|69.83|67.43|69.46|67.06|0
1728670800000|2024-10-11 18:20:00|69.59|67.19|69.75|67.35|69.77|67.37|69.56|67.16|0
1728671100000|2024-10-11 18:25:00|69.8|67.4|69.93|67.53|69.96|67.56|69.72|67.32|0
1728671400000|2024-10-11 18:30:00|69.88|67.48|69.88|67.48|69.91|67.51|69.75|67.35|0
1728671700000|2024-10-11 18:35:00|69.9|67.5|70.25|67.85|70.63|68.23|69.88|67.48|0
1728672000000|2024-10-11 18:40:00|70.23|67.83|69.58|67.18|70.36|67.96|69.56|67.16|0
1728672300000|2024-10-11 18:45:00|69.56|67.16|69.5|67.1|69.56|67.16|69.34|66.94|0
1728672600000|2024-10-11 18:50:00|69.47|67.07|69.5|67.1|69.55|67.15|69.45|67.05|0
1728672900000|2024-10-11 18:55:00|69.47|67.07|69.11|66.71|69.72|67.32|69.08|66.68|0
1728673200000|2024-10-11 19:00:00|69.19|66.79|69.08|66.68|69.22|66.82|69|66.6|0
1728673500000|2024-10-11 19:05:00|69.11|66.71|68.79|66.39|69.11|66.71|68.5|66.1|0
1728673800000|2024-10-11 19:10:00|68.81|66.41|68.96|66.56|69.17|66.77|68.52|66.12|0
1728674100000|2024-10-11 19:15:00|68.98|66.58|69.01|66.61|69.04|66.64|68.82|66.42|0
1728674400000|2024-10-11 19:20:00|68.98|66.58|69.01|66.61|69.19|66.79|68.96|66.56|0
1728674700000|2024-10-11 19:25:00|69.09|66.69|69.08|66.68|69.14|66.74|68.9|66.5|0
1728675000000|2024-10-11 19:30:00|69.22|66.82|68.95|66.55|69.24|66.84|68.82|66.42|0
1728675300000|2024-10-11 19:35:00|68.98|66.58|69.56|67.16|69.61|67.21|68.98|66.58|0
1728675600000|2024-10-11 19:40:00|69.59|67.19|69.69|67.29|69.77|67.37|69.59|67.19|0
1728675900000|2024-10-11 19:45:00|69.72|67.32|69.66|67.26|69.91|67.51|69.45|67.05|0
1728676200000|2024-10-11 19:50:00|69.56|67.16|69.74|67.34|69.82|67.42|69.5|67.1|0
1728676500000|2024-10-11 19:55:00|69.88|67.48|69.76|67.36|70.04|67.64|69.57|67.17|0
1728676800000|2024-10-11 20:00:00|69.78|67.38|69.94|67.54|70|67.6|69.62|67.22|0
1728677100000|2024-10-11 20:05:00|70.02|67.62|70.08|67.68|70.18|67.78|70|67.6|0
1728677400000|2024-10-11 20:10:00|70.1|67.7|70.18|67.78|70.18|67.78|70.05|67.65|0
1728865200000|2024-10-14 00:20:00|70.33|67.73|69.93|67.33|70.37|67.77|69.9|67.3|0
1728865500000|2024-10-14 00:25:00|69.9|67.3|70.01|67.41|70.01|67.41|69.85|67.25|0
1728865800000|2024-10-14 00:30:00|69.91|67.51|69.9|67.5|69.96|67.56|69.85|67.45|0
1728866100000|2024-10-14 00:35:00|69.93|67.53|69.96|67.56|70|67.6|69.9|67.5|0
1728866400000|2024-10-14 00:40:00|69.94|67.54|69.98|67.58|69.98|67.58|69.9|67.5|0
1728866700000|2024-10-14 00:45:00|69.95|67.55|70.03|67.63|70.06|67.66|69.95|67.55|0
1728867000000|2024-10-14 00:50:00|70.06|67.66|69.97|67.57|70.06|67.66|69.95|67.55|0
1728867300000|2024-10-14 00:55:00|69.95|67.55|69.95|67.55|69.98|67.58|69.87|67.47|0
1728867600000|2024-10-14 01:00:00|69.98|67.58|70.14|67.74|70.19|67.79|69.92|67.52|0
1728867900000|2024-10-14 01:05:00|70.16|67.76|70.03|67.63|70.19|67.79|70.03|67.63|0
1728868200000|2024-10-14 01:10:00|70.05|67.65|69.95|67.55|70.11|67.71|69.92|67.52|0
1728868500000|2024-10-14 01:15:00|69.92|67.52|69.97|67.57|70.08|67.68|69.92|67.52|0
1728868800000|2024-10-14 01:20:00|69.94|67.54|70.02|67.62|70.08|67.68|69.94|67.54|0
1728869100000|2024-10-14 01:25:00|70.01|67.61|70.05|67.65|70.08|67.68|69.97|67.57|0
1728869400000|2024-10-14 01:30:00|70.1|67.7|70.02|67.62|70.18|67.78|70.02|67.62|0
1728869700000|2024-10-14 01:35:00|69.99|67.59|69.8|67.4|70.05|67.65|69.78|67.38|0
1728870000000|2024-10-14 01:40:00|69.82|67.42|69.91|67.51|69.96|67.56|69.72|67.32|0
1728870300000|2024-10-14 01:45:00|69.9|67.5|69.94|67.54|70.02|67.62|69.8|67.4|0
1728870600000|2024-10-14 01:50:00|69.96|67.56|70.04|67.64|70.18|67.78|69.94|67.54|0
1728870900000|2024-10-14 01:55:00|70.07|67.67|70.09|67.69|70.11|67.71|69.99|67.59|0
1728871200000|2024-10-14 02:00:00|70.15|67.75|70.36|67.96|70.39|67.99|70.12|67.72|0
1728871500000|2024-10-14 02:05:00|70.33|67.93|70.25|67.85|70.47|68.07|70.23|67.83|0
1728871800000|2024-10-14 02:10:00|70.28|67.88|70.21|67.81|70.28|67.88|70.17|67.77|0
1728872100000|2024-10-14 02:15:00|70.2|67.8|70.14|67.74|70.22|67.82|70.14|67.74|0
1728872400000|2024-10-14 02:20:00|70.11|67.71|70.11|67.71|70.19|67.79|70.11|67.71|0
1728872700000|2024-10-14 02:25:00|70.14|67.74|70.06|67.66|70.19|67.79|70.06|67.66|0
1728873000000|2024-10-14 02:30:00|70.07|67.67|70.08|67.68|70.11|67.71|70.06|67.66|0
1728873300000|2024-10-14 02:35:00|70.11|67.71|70.03|67.63|70.19|67.79|70|67.6|0
1728873600000|2024-10-14 02:40:00|70.05|67.65|70|67.6|70.05|67.65|69.97|67.57|0
1728873900000|2024-10-14 02:45:00|70.03|67.63|70.02|67.62|70.05|67.65|69.97|67.57|0
1728874200000|2024-10-14 02:50:00|70.01|67.61|69.94|67.54|70.02|67.62|69.92|67.52|0
1728874500000|2024-10-14 02:55:00|69.97|67.57|69.99|67.59|70.08|67.68|69.97|67.57|0
1728874800000|2024-10-14 03:00:00|69.97|67.57|70.1|67.7|70.21|67.81|69.97|67.57|0
1728875100000|2024-10-14 03:05:00|70.09|67.69|69.86|67.46|70.13|67.73|69.83|67.43|0
1728875400000|2024-10-14 03:10:00|69.88|67.48|69.86|67.46|69.91|67.51|69.83|67.43|0
1728875700000|2024-10-14 03:15:00|69.88|67.48|69.8|67.4|69.9|67.5|69.77|67.37|0
1728876000000|2024-10-14 03:20:00|69.79|67.39|69.75|67.35|69.85|67.45|69.72|67.32|0
1728876300000|2024-10-14 03:25:00|69.77|67.37|69.74|67.34|69.8|67.4|69.74|67.34|0
1728876600000|2024-10-14 03:30:00|69.77|67.37|69.85|67.45|69.85|67.45|69.77|67.37|0
1728876900000|2024-10-14 03:35:00|69.82|67.42|69.79|67.39|69.82|67.42|69.77|67.37|0
1728877200000|2024-10-14 03:40:00|69.78|67.38|69.71|67.31|69.79|67.39|69.66|67.26|0
1728877500000|2024-10-14 03:45:00|69.74|67.34|69.82|67.42|69.85|67.45|69.74|67.34|0
1728877800000|2024-10-14 03:50:00|69.85|67.45|69.84|67.44|69.87|67.47|69.82|67.42|0
1728878100000|2024-10-14 03:55:00|69.86|67.46|69.84|67.44|69.9|67.5|69.84|67.44|0
1728878400000|2024-10-14 04:00:00|69.87|67.47|69.87|67.47|69.87|67.47|69.81|67.41|0
1728878700000|2024-10-14 04:05:00|69.89|67.49|69.92|67.52|69.93|67.53|69.87|67.47|0
1728879000000|2024-10-14 04:10:00|69.91|67.51|69.85|67.45|69.92|67.52|69.85|67.45|0
1728879300000|2024-10-14 04:15:00|69.86|67.46|69.86|67.46|69.89|67.49|69.84|67.44|0
1728879600000|2024-10-14 04:20:00|69.84|67.44|69.83|67.43|69.86|67.46|69.83|67.43|0
1728879900000|2024-10-14 04:25:00|69.85|67.45|69.83|67.43|69.86|67.46|69.81|67.41|0
1728880200000|2024-10-14 04:30:00|69.81|67.41|69.78|67.38|69.82|67.42|69.78|67.38|0
1728880500000|2024-10-14 04:35:00|69.8|67.4|69.88|67.48|69.88|67.48|69.8|67.4|0
1728880800000|2024-10-14 04:40:00|69.86|67.46|69.86|67.46|69.86|67.46|69.83|67.43|0
1728881100000|2024-10-14 04:45:00|69.85|67.45|69.83|67.43|69.85|67.45|69.83|67.43|0
1728881400000|2024-10-14 04:50:00|69.85|67.45|69.8|67.4|69.85|67.45|69.8|67.4|0
1728881700000|2024-10-14 04:55:00|69.83|67.43|69.8|67.4|69.83|67.43|69.8|67.4|0
1728882000000|2024-10-14 05:00:00|69.78|67.38|69.69|67.29|69.82|67.42|69.69|67.29|0
1728882300000|2024-10-14 05:05:00|69.66|67.26|69.63|67.23|69.71|67.31|69.61|67.21|0
1728882600000|2024-10-14 05:10:00|69.61|67.21|69.63|67.23|69.69|67.29|69.55|67.15|0
1728882900000|2024-10-14 05:15:00|69.6|67.2|69.55|67.15|69.63|67.23|69.52|67.12|0
1728883200000|2024-10-14 05:20:00|69.52|67.12|69.6|67.2|69.6|67.2|69.52|67.12|0
1728883500000|2024-10-14 05:25:00|69.59|67.19|69.6|67.2|69.63|67.23|69.56|67.16|0
1728883800000|2024-10-14 05:30:00|69.57|67.17|69.68|67.28|69.68|67.28|69.57|67.17|0
1728884100000|2024-10-14 05:35:00|69.65|67.25|69.65|67.25|69.68|67.28|69.6|67.2|0
1728884400000|2024-10-14 05:40:00|69.68|67.28|69.7|67.3|69.78|67.38|69.68|67.28|0
1728884700000|2024-10-14 05:45:00|69.68|67.28|69.73|67.33|69.76|67.36|69.68|67.28|0
1728885000000|2024-10-14 05:50:00|69.7|67.3|69.67|67.27|69.73|67.33|69.67|67.27|0
1728885300000|2024-10-14 05:55:00|69.65|67.25|69.64|67.24|69.7|67.3|69.64|67.24|0
1728885600000|2024-10-14 06:00:00|69.63|67.23|69.62|67.22|69.66|67.26|69.51|67.11|0
1728885900000|2024-10-14 06:05:00|69.64|67.24|69.64|67.24|69.72|67.32|69.56|67.16|0
1728886200000|2024-10-14 06:10:00|69.67|67.27|69.67|67.27|69.75|67.35|69.64|67.24|0
1728886500000|2024-10-14 06:15:00|69.64|67.24|69.72|67.32|69.75|67.35|69.64|67.24|0
1728886800000|2024-10-14 06:20:00|69.69|67.29|69.61|67.21|69.72|67.32|69.61|67.21|0
1728887100000|2024-10-14 06:25:00|69.64|67.24|69.64|67.24|69.66|67.26|69.61|67.21|0
1728887400000|2024-10-14 06:30:00|69.62|67.22|69.71|67.31|69.74|67.34|69.58|67.18|0
1728887700000|2024-10-14 06:35:00|69.69|67.29|69.5|67.1|69.69|67.29|69.5|67.1|0
1728888000000|2024-10-14 06:40:00|69.47|67.07|69.34|66.94|69.49|67.09|69.34|66.94|0
1728888300000|2024-10-14 06:45:00|69.36|66.96|69.36|66.96|69.46|67.06|69.34|66.94|0
1728888600000|2024-10-14 06:50:00|69.34|66.94|69.33|66.93|69.41|67.01|69.33|66.93|0
1728888900000|2024-10-14 06:55:00|69.36|66.96|69.41|67.01|69.49|67.09|69.35|66.95|0
1728889200000|2024-10-14 07:00:00|69.39|66.99|69.46|67.06|69.52|67.12|69.39|66.99|0
1728889500000|2024-10-14 07:05:00|69.44|67.04|69.58|67.18|69.73|67.33|69.41|67.01|0
1728889800000|2024-10-14 07:10:00|69.6|67.2|69.57|67.17|69.72|67.32|69.54|67.14|0
1728890100000|2024-10-14 07:15:00|69.54|67.14|69.49|67.09|69.57|67.17|69.41|67.01|0
1728890400000|2024-10-14 07:20:00|69.46|67.06|69.24|66.84|69.51|67.11|69.19|66.79|0
1728890700000|2024-10-14 07:25:00|69.27|66.87|69.4|67|69.46|67.06|69.27|66.87|0
1728891000000|2024-10-14 07:30:00|69.38|66.98|69.19|66.79|69.46|67.06|69.19|66.79|0
1728891300000|2024-10-14 07:35:00|69.22|66.82|69.19|66.79|69.24|66.84|69.16|66.76|0
1728891600000|2024-10-14 07:40:00|69.16|66.76|69.11|66.71|69.21|66.81|69.11|66.71|0
1728891900000|2024-10-14 07:45:00|69.13|66.73|68.94|66.54|69.16|66.76|68.94|66.54|0
1728892200000|2024-10-14 07:50:00|68.97|66.57|69|66.6|69.05|66.65|68.92|66.52|0
1728892500000|2024-10-14 07:55:00|69.02|66.62|68.84|66.44|69.05|66.65|68.84|66.44|0
1728892800000|2024-10-14 08:00:00|68.86|66.46|68.91|66.51|69.02|66.62|68.84|66.44|0
1728893100000|2024-10-14 08:05:00|68.94|66.54|68.89|66.49|68.97|66.57|68.73|66.33|0
1728893400000|2024-10-14 08:10:00|68.91|66.51|68.91|66.51|68.97|66.57|68.86|66.46|0
1728893700000|2024-10-14 08:15:00|68.9|66.5|68.75|66.35|69.04|66.64|68.75|66.35|0
1728894000000|2024-10-14 08:20:00|68.78|66.38|68.72|66.32|68.78|66.38|68.67|66.27|0
1728894300000|2024-10-14 08:25:00|68.75|66.35|68.85|66.45|68.85|66.45|68.7|66.3|0
1728894600000|2024-10-14 08:30:00|68.88|66.48|68.88|66.48|68.95|66.55|68.8|66.4|0
1728894900000|2024-10-14 08:35:00|68.87|66.47|68.88|66.48|68.92|66.52|68.82|66.42|0
1728895200000|2024-10-14 08:40:00|68.82|66.42|68.82|66.42|68.88|66.48|68.77|66.37|0
1728895500000|2024-10-14 08:45:00|68.8|66.4|68.79|66.39|68.86|66.46|68.77|66.37|0
1728895800000|2024-10-14 08:50:00|68.82|66.42|68.93|66.53|68.93|66.53|68.81|66.41|0
1728896100000|2024-10-14 08:55:00|68.94|66.54|68.98|66.58|69.06|66.66|68.92|66.52|0
1728896400000|2024-10-14 09:00:00|68.92|66.52|68.63|66.23|68.95|66.55|68.58|66.18|0
1728896700000|2024-10-14 09:05:00|68.58|66.18|68.6|66.2|68.66|66.26|68.55|66.15|0
1728897000000|2024-10-14 09:10:00|68.58|66.18|68.63|66.23|68.71|66.31|68.58|66.18|0
1728897300000|2024-10-14 09:15:00|68.65|66.25|68.73|66.33|68.73|66.33|68.65|66.25|0
1728897600000|2024-10-14 09:20:00|68.71|66.31|68.78|66.38|68.81|66.41|68.71|66.31|0
1728897900000|2024-10-14 09:25:00|68.81|66.41|68.62|66.22|68.81|66.41|68.6|66.2|0
1728898200000|2024-10-14 09:30:00|68.65|66.25|68.49|66.09|68.7|66.3|68.49|66.09|0
1728898500000|2024-10-14 09:35:00|68.52|66.12|68.59|66.19|68.65|66.25|68.46|66.06|0
1728898800000|2024-10-14 09:40:00|68.57|66.17|68.57|66.17|68.62|66.22|68.57|66.17|0
1728899100000|2024-10-14 09:45:00|68.51|66.11|68.49|66.09|68.51|66.11|68.43|66.03|0
1728899400000|2024-10-14 09:50:00|68.47|66.07|68.46|66.06|68.51|66.11|68.43|66.03|0
1728899700000|2024-10-14 09:55:00|68.48|66.08|68.51|66.11|68.56|66.16|68.48|66.08|0
1728900000000|2024-10-14 10:00:00|68.4|66|68.35|65.95|68.48|66.08|68.35|65.95|0
1728900300000|2024-10-14 10:05:00|68.38|65.98|68.24|65.84|68.4|66|68.24|65.84|0
1728900600000|2024-10-14 10:10:00|68.29|65.89|68.24|65.84|68.29|65.89|68.23|65.83|0
1728900900000|2024-10-14 10:15:00|68.21|65.81|67.92|65.52|68.24|65.84|67.74|65.34|0
1728901200000|2024-10-14 10:20:00|67.9|65.5|67.84|65.44|67.95|65.55|67.79|65.39|0
1728901500000|2024-10-14 10:25:00|67.86|65.46|68.1|65.7|68.1|65.7|67.86|65.46|0
1728901800000|2024-10-14 10:30:00|68.13|65.73|67.97|65.57|68.13|65.73|67.92|65.52|0
1728902100000|2024-10-14 10:35:00|68|65.6|68.02|65.62|68.04|65.64|67.97|65.57|0
1728902400000|2024-10-14 10:40:00|68.04|65.64|68.07|65.67|68.07|65.67|68|65.6|0
1728902700000|2024-10-14 10:45:00|68.1|65.7|68.2|65.8|68.2|65.8|68.1|65.7|0
1728903000000|2024-10-14 10:50:00|68.23|65.83|68.18|65.78|68.26|65.86|68.1|65.7|0
1728903300000|2024-10-14 10:55:00|68.23|65.83|68.24|65.84|68.29|65.89|68.2|65.8|0
1728903600000|2024-10-14 11:00:00|68.23|65.83|68.41|66.01|68.49|66.09|68.23|65.83|0
1728903900000|2024-10-14 11:05:00|68.44|66.04|68.41|66.01|68.44|66.04|68.33|65.93|0
1728904200000|2024-10-14 11:10:00|68.38|65.98|68.38|65.98|68.46|66.06|68.35|65.95|0
1728904500000|2024-10-14 11:15:00|68.39|65.99|68.6|66.2|69.47|67.07|68.38|65.98|0
1728904800000|2024-10-14 11:20:00|68.57|66.17|68.57|66.17|68.62|66.22|68.57|66.17|0
1728905100000|2024-10-14 11:25:00|68.58|66.18|68.65|66.25|68.66|66.26|68.57|66.17|0
1728905400000|2024-10-14 11:30:00|68.62|66.22|68.57|66.17|68.65|66.25|68.57|66.17|0
1728905700000|2024-10-14 11:35:00|68.59|66.19|68.41|66.01|68.59|66.19|68.41|66.01|0
1728906000000|2024-10-14 11:40:00|68.38|65.98|68.35|65.95|68.43|66.03|68.3|65.9|0
1728906300000|2024-10-14 11:45:00|68.33|65.93|68.35|65.95|68.4|66|68.3|65.9|0
1728906600000|2024-10-14 11:50:00|68.36|65.96|68.48|66.08|68.59|66.19|68.35|65.95|0
1728906900000|2024-10-14 11:55:00|68.45|66.05|68.45|66.05|68.53|66.13|68.37|65.97|0
1728907200000|2024-10-14 12:00:00|68.4|66|68.43|66.03|68.53|66.13|68.4|66|0
1728907500000|2024-10-14 12:05:00|68.45|66.05|68.5|66.1|68.53|66.13|68.35|65.95|0
1728907800000|2024-10-14 12:10:00|68.48|66.08|68.26|65.86|68.48|66.08|68.24|65.84|0
1728908100000|2024-10-14 12:15:00|68.32|65.92|68.29|65.89|68.4|66|68.26|65.86|0
1728908400000|2024-10-14 12:20:00|68.32|65.92|68.34|65.94|68.34|65.94|68.26|65.86|0
1728908700000|2024-10-14 12:25:00|68.37|65.97|68.31|65.91|68.39|65.99|68.31|65.91|0
1728909000000|2024-10-14 12:30:00|68.33|65.93|68.31|65.91|68.39|65.99|68.31|65.91|0
1728909300000|2024-10-14 12:35:00|68.34|65.94|68.31|65.91|68.34|65.94|68.28|65.88|0
1728909600000|2024-10-14 12:40:00|68.28|65.88|68.15|65.75|68.34|65.94|68.15|65.75|0
1728909900000|2024-10-14 12:45:00|68.18|65.78|68.12|65.72|68.23|65.83|68.02|65.62|0
1728910200000|2024-10-14 12:50:00|68.1|65.7|68.04|65.64|68.1|65.7|67.99|65.59|0
1728910500000|2024-10-14 12:55:00|68.07|65.67|67.69|65.29|68.34|65.94|67.24|64.84|0
1728910800000|2024-10-14 13:00:00|67.63|65.23|67.48|65.08|67.66|65.26|67.4|65|0
1728911100000|2024-10-14 13:05:00|67.49|65.09|67.32|64.92|67.49|65.09|67.28|64.88|0
1728911400000|2024-10-14 13:10:00|67.34|64.94|67.21|64.81|67.4|65|67.21|64.81|0
1728911700000|2024-10-14 13:15:00|67.24|64.84|67.26|64.86|67.26|64.86|67.16|64.76|0
1728912000000|2024-10-14 13:20:00|67.28|64.88|67.26|64.86|67.34|64.94|67.26|64.86|0
1728912300000|2024-10-14 13:25:00|67.29|64.89|67.34|64.94|67.34|64.94|67.26|64.86|0
1728912600000|2024-10-14 13:30:00|67.29|64.89|66.66|64.26|67.62|65.22|66.64|64.24|0
1728912900000|2024-10-14 13:35:00|66.64|64.24|66.64|64.24|66.82|64.42|66.33|63.93|0
1728913200000|2024-10-14 13:40:00|66.59|64.19|67.05|64.65|67.44|65.04|66.51|64.11|0
1728913500000|2024-10-14 13:45:00|67|64.6|66.15|63.75|67.05|64.65|66.1|63.7|0
1728913800000|2024-10-14 13:50:00|66|63.6|66.3|63.9|66.4|64|65.97|63.57|0
1728914100000|2024-10-14 13:55:00|66.28|63.88|66.23|63.83|66.69|64.29|65.97|63.57|0
1728914400000|2024-10-14 14:00:00|66.13|63.73|66.51|64.11|66.51|64.11|66.03|63.63|0
1728914700000|2024-10-14 14:05:00|66.48|64.08|66.58|64.18|66.76|64.36|66.43|64.03|0
1728915000000|2024-10-14 14:10:00|66.56|64.16|66.45|64.05|66.68|64.28|66.45|64.05|0
1728915300000|2024-10-14 14:15:00|66.48|64.08|66.73|64.33|66.86|64.46|66.48|64.08|0
1728915600000|2024-10-14 14:20:00|66.76|64.36|66.2|63.8|66.76|64.36|66.12|63.72|0
1728915900000|2024-10-14 14:25:00|66.22|63.82|65.63|63.23|66.22|63.82|65.58|63.18|0
1728916200000|2024-10-14 14:30:00|65.61|63.21|65.38|62.98|65.61|63.21|65.33|62.93|0
1728916500000|2024-10-14 14:35:00|65.33|62.93|65.4|63|65.5|63.1|65.28|62.88|0
1728916800000|2024-10-14 14:40:00|65.38|62.98|65.43|63.03|65.5|63.1|65.25|62.85|0
1728917100000|2024-10-14 14:45:00|65.45|63.05|65.78|63.38|65.8|63.4|65.32|62.92|0
1728917400000|2024-10-14 14:50:00|65.75|63.35|65.62|63.22|66.11|63.71|65.62|63.22|0
1728917700000|2024-10-14 14:55:00|65.65|63.25|66.18|63.78|66.33|63.93|65.65|63.25|0
1728918000000|2024-10-14 15:00:00|66.23|63.83|66.51|64.11|66.69|64.29|66.23|63.83|0
1728918300000|2024-10-14 15:05:00|66.56|64.16|65.72|63.32|66.56|64.16|65.72|63.32|0
1728918600000|2024-10-14 15:10:00|65.74|63.34|65.33|62.93|65.74|63.34|65.33|62.93|0
1728918900000|2024-10-14 15:15:00|65.31|62.91|65.33|62.93|65.51|63.11|65.28|62.88|0
1728919200000|2024-10-14 15:20:00|65.36|62.96|65.64|63.24|65.79|63.39|65.23|62.83|0
1728919500000|2024-10-14 15:25:00|65.69|63.29|65.84|63.44|65.96|63.56|65.61|63.21|0
1728919800000|2024-10-14 15:30:00|65.81|63.41|65.32|62.92|66.01|63.61|65.2|62.8|0
1728920100000|2024-10-14 15:35:00|65.3|62.9|65.14|62.74|65.3|62.9|65.02|62.62|0
1728920400000|2024-10-14 15:40:00|65.17|62.77|64.91|62.51|65.35|62.95|64.91|62.51|0
1728920700000|2024-10-14 15:45:00|64.88|62.48|64.68|62.28|64.88|62.48|64.58|62.18|0
1728921000000|2024-10-14 15:50:00|64.65|62.25|64.5|62.1|64.68|62.28|64.48|62.08|0
1728921300000|2024-10-14 15:55:00|64.48|62.08|64.37|61.97|64.58|62.18|64.37|61.97|0
1728921600000|2024-10-14 16:00:00|64.42|62.02|64.15|61.75|64.42|62.02|64.12|61.72|0
1728921900000|2024-10-14 16:05:00|64.17|61.77|64.22|61.82|64.3|61.9|64.15|61.75|0
1728922200000|2024-10-14 16:10:00|64.2|61.8|64.19|61.79|64.27|61.87|64.17|61.77|0
1728922500000|2024-10-14 16:15:00|64.17|61.77|64.22|61.82|64.42|62.02|64.17|61.77|0
1728922800000|2024-10-14 16:20:00|64.24|61.84|64.02|61.62|64.27|61.87|63.92|61.52|0
1728923100000|2024-10-14 16:25:00|64.04|61.64|64.09|61.69|64.24|61.84|63.99|61.59|0
1728923400000|2024-10-14 16:30:00|64.07|61.67|64.09|61.69|64.09|61.69|63.87|61.47|0
1728923700000|2024-10-14 16:35:00|64.06|61.66|63.89|61.49|64.06|61.66|63.84|61.44|0
1728924000000|2024-10-14 16:40:00|63.86|61.46|63.94|61.54|64.09|61.69|63.84|61.44|0
1728924300000|2024-10-14 16:45:00|63.96|61.56|63.99|61.59|64.04|61.64|63.91|61.51|0
1728924600000|2024-10-14 16:50:00|63.96|61.56|63.86|61.46|64.08|61.68|63.84|61.44|0
1728924900000|2024-10-14 16:55:00|63.88|61.48|63.98|61.58|64.06|61.66|63.88|61.48|0
1728925200000|2024-10-14 17:00:00|64.01|61.61|63.71|61.31|64.03|61.63|63.68|61.28|0
1728925500000|2024-10-14 17:05:00|63.73|61.33|64|61.6|64.05|61.65|63.68|61.28|0
1728925800000|2024-10-14 17:10:00|63.98|61.58|64.05|61.65|64.18|61.78|63.95|61.55|0
1728926100000|2024-10-14 17:15:00|64.03|61.63|64.08|61.68|64.13|61.73|63.95|61.55|0
1728926400000|2024-10-14 17:20:00|64.1|61.7|64.05|61.65|64.15|61.75|64.03|61.63|0
1728926700000|2024-10-14 17:25:00|64.1|61.7|64.02|61.62|64.1|61.7|64.02|61.62|0
1728927000000|2024-10-14 17:30:00|64.07|61.67|64.22|61.82|64.25|61.85|64.02|61.62|0
1728927300000|2024-10-14 17:35:00|64.25|61.85|64.02|61.62|64.25|61.85|64.02|61.62|0
1728927600000|2024-10-14 17:40:00|64.03|61.63|64.04|61.64|64.07|61.67|64.02|61.62|0
1728927900000|2024-10-14 17:45:00|64.02|61.62|64.04|61.64|64.14|61.74|64.02|61.62|0
1728928200000|2024-10-14 17:50:00|64.02|61.62|64.06|61.66|64.9|62.5|64.02|61.62|0
1728928500000|2024-10-14 17:55:00|64.09|61.69|64.21|61.81|64.21|61.81|64.06|61.66|0
1728928800000|2024-10-14 18:00:00|64.31|61.91|64.14|61.74|64.46|62.06|64.14|61.74|0
1728929100000|2024-10-14 18:05:00|64.11|61.71|63.91|61.51|64.14|61.74|63.69|61.29|0
1728929400000|2024-10-14 18:10:00|63.94|61.54|63.88|61.48|64.06|61.66|63.86|61.46|0
1728929700000|2024-10-14 18:15:00|63.86|61.46|63.76|61.36|63.93|61.53|63.76|61.36|0
1728930000000|2024-10-14 18:20:00|63.73|61.33|63.71|61.31|63.81|61.41|63.61|61.21|0
1728930300000|2024-10-14 18:25:00|63.68|61.28|63.78|61.38|63.78|61.38|63.68|61.28|0
1728930600000|2024-10-14 18:30:00|63.76|61.36|63.68|61.28|63.78|61.38|63.66|61.26|0
1728930900000|2024-10-14 18:35:00|63.66|61.26|63.41|61.01|63.66|61.26|63.36|60.96|0
1728931200000|2024-10-14 18:40:00|63.38|60.98|63.33|60.93|63.43|61.03|63.21|60.81|0
1728931500000|2024-10-14 18:45:00|63.31|60.91|63.4|61|63.45|61.05|63.18|60.78|0
1728931800000|2024-10-14 18:50:00|63.43|61.03|63.48|61.08|63.53|61.13|63.35|60.95|0
1728932100000|2024-10-14 18:55:00|63.45|61.05|63.55|61.15|63.55|61.15|63.4|61|0
1728932400000|2024-10-14 19:00:00|63.57|61.17|63.42|61.02|63.75|61.35|63.38|60.98|0
1728932700000|2024-10-14 19:05:00|63.4|61|63.45|61.05|63.55|61.15|63.4|61|0
1728933000000|2024-10-14 19:10:00|63.47|61.07|63.47|61.07|63.57|61.17|63.42|61.02|0
1728933300000|2024-10-14 19:15:00|63.5|61.1|63.4|61|63.5|61.1|63.3|60.9|0
1728933600000|2024-10-14 19:20:00|63.42|61.02|63.32|60.92|63.47|61.07|63.27|60.87|0
1728933900000|2024-10-14 19:25:00|63.35|60.95|63.27|60.87|63.42|61.02|63.27|60.87|0
1728934200000|2024-10-14 19:30:00|63.37|60.97|63.34|60.94|63.44|61.04|63.27|60.87|0
1728934500000|2024-10-14 19:35:00|63.37|60.97|63.24|60.84|63.37|60.97|63.05|60.65|0
1728934800000|2024-10-14 19:40:00|63.22|60.82|63.04|60.64|63.22|60.82|62.92|60.52|0
1728935100000|2024-10-14 19:45:00|63.09|60.69|62.65|60.25|63.22|60.82|62.53|60.13|0
1728935400000|2024-10-14 19:50:00|62.7|60.3|63.31|60.91|63.39|60.99|62.7|60.3|0
1728935700000|2024-10-14 19:55:00|63.39|60.99|63.46|61.06|63.63|61.23|63.11|60.71|0
1728936000000|2024-10-14 20:00:00|63.43|61.03|63.65|61.25|63.65|61.25|63.33|60.93|0
1728936300000|2024-10-14 20:05:00|63.68|61.28|63.48|61.08|63.68|61.28|63.46|61.06|0
1728936600000|2024-10-14 20:10:00|63.5|61.1|63.55|61.15|63.55|61.15|63.45|61.05|0
1728936900000|2024-10-14 20:15:00|63.65|61.05|63.58|60.98|63.68|61.08|63.55|60.95|0
1728937200000|2024-10-14 20:20:00|63.6|61|63.67|61.07|63.67|61.07|63.58|60.98|0
1728937500000|2024-10-14 20:25:00|63.7|61.1|63.62|61.02|63.7|61.1|63.6|61|0
1728937800000|2024-10-14 20:30:00|63.65|61.05|63.62|61.02|63.65|61.05|63.6|61|0
1728938100000|2024-10-14 20:35:00|63.65|61.05|63.6|61|63.7|61.1|63.57|60.97|0
1728938400000|2024-10-14 20:40:00|63.61|61.01|63.37|60.77|63.67|61.07|63.13|60.53|0
1728938700000|2024-10-14 20:45:00|63.42|60.82|63.17|60.57|63.42|60.82|63.15|60.55|0
1728939000000|2024-10-14 20:50:00|63.15|60.55|63.11|60.51|63.17|60.57|63.1|60.5|0
1728939300000|2024-10-14 20:55:00|63.1|60.5|63.06|60.46|63.12|60.52|63.03|60.43|0
1728939600000|2024-10-14 21:00:00|63.07|60.47|63.08|60.48|63.1|60.5|63.03|60.43|0
1728939900000|2024-10-14 21:05:00|63.07|60.47|63.1|60.5|63.1|60.5|63.07|60.47|0
1728940200000|2024-10-14 21:10:00|63.11|60.51|63.3|60.7|63.38|60.78|63.11|60.51|0
1728940500000|2024-10-14 21:15:00|63.24|60.64|63.23|60.63|63.35|60.75|63.23|60.63|0
1728940800000|2024-10-14 21:20:00|63.21|60.61|63.18|60.58|63.21|60.61|63.16|60.56|0
1728941100000|2024-10-14 21:25:00|63.17|60.57|63.16|60.56|63.18|60.58|63.16|60.56|0
1728941400000|2024-10-14 21:30:00|63.17|60.57|63.16|60.56|63.17|60.57|63.16|60.56|0
1728941700000|2024-10-14 21:35:00|63.15|60.55|63.18|60.58|63.18|60.58|63.15|60.55|0
1728942000000|2024-10-14 21:40:00|63.17|60.57|63.13|60.53|63.17|60.57|63.12|60.52|0
1728942300000|2024-10-14 21:45:00|63.14|60.54|63.21|60.61|63.21|60.61|63.14|60.54|0
1728942600000|2024-10-14 21:50:00|63.23|60.63|63.24|60.64|63.24|60.64|63.2|60.6|0
1728942900000|2024-10-14 21:55:00|63.22|60.62|63.23|60.63|63.24|60.64|63.17|60.57|0
1728943200000|2024-10-14 22:00:00|63.19|60.59|62.98|60.38|63.33|60.73|62.97|60.37|0
1728943500000|2024-10-14 22:05:00|63.01|60.41|63.25|60.65|63.28|60.68|63.01|60.41|0
1728943800000|2024-10-14 22:10:00|63.27|60.67|63.25|60.65|63.27|60.67|63.22|60.62|0
1728944100000|2024-10-14 22:15:00|63.22|60.62|63.22|60.62|63.22|60.62|63.17|60.57|0
1728944400000|2024-10-14 22:20:00|63.25|60.65|63.25|60.65|63.27|60.67|63.22|60.62|0
1728944700000|2024-10-14 22:25:00|63.22|60.62|63.2|60.6|63.25|60.65|63.15|60.55|0
1728945000000|2024-10-14 22:30:00|63.17|60.57|63.17|60.57|63.19|60.59|63.17|60.57|0
1728945300000|2024-10-14 22:35:00|63.19|60.59|63.36|60.76|63.39|60.79|63.19|60.59|0
1728945600000|2024-10-14 22:40:00|63.34|60.74|63.36|60.76|63.41|60.81|63.34|60.74|0
1728945900000|2024-10-14 22:45:00|63.39|60.79|63.29|60.69|63.39|60.79|63.29|60.69|0
1728946200000|2024-10-14 22:50:00|63.3|60.7|63.36|60.76|63.36|60.76|63.3|60.7|0
1728946500000|2024-10-14 22:55:00|63.34|60.74|63.24|60.64|63.34|60.74|63.24|60.64|0
1728946800000|2024-10-14 23:00:00|63.28|60.68|63.28|60.68|63.28|60.68|63.21|60.61|0
1728947100000|2024-10-14 23:05:00|63.31|60.71|63.31|60.71|63.31|60.71|63.28|60.68|0
1728947400000|2024-10-14 23:10:00|63.33|60.73|63.26|60.66|63.33|60.73|63.26|60.66|0
1728947700000|2024-10-14 23:15:00|63.23|60.63|63.23|60.63|63.28|60.68|63.21|60.61|0
1728948000000|2024-10-14 23:20:00|63.21|60.61|63.13|60.53|63.23|60.63|63.11|60.51|0
1728948300000|2024-10-14 23:25:00|63.12|60.52|63.08|60.48|63.13|60.53|63.06|60.46|0
1728948600000|2024-10-14 23:30:00|63.1|60.5|63.1|60.5|63.1|60.5|63.01|60.41|0
1728948900000|2024-10-14 23:35:00|63.09|60.49|63.13|60.53|63.15|60.55|63.08|60.48|0
1728949200000|2024-10-14 23:40:00|63.14|60.54|63.08|60.48|63.15|60.55|63.05|60.45|0
1728949500000|2024-10-14 23:45:00|63.06|60.46|63.07|60.47|63.1|60.5|63.05|60.45|0
1728949800000|2024-10-14 23:50:00|63.05|60.45|63.07|60.47|63.07|60.47|63.02|60.42|0
1728950100000|2024-10-14 23:55:00|63.05|60.45|63.12|60.52|63.15|60.55|63.05|60.45|0
1728950400000|2024-10-15 00:00:00|63.07|60.47|63.19|60.59|63.22|60.62|63.05|60.45|0
1728950700000|2024-10-15 00:05:00|63.17|60.57|63.34|60.74|63.34|60.74|63.17|60.57|0
1728951000000|2024-10-15 00:10:00|63.31|60.71|63.31|60.71|63.34|60.74|63.24|60.64|0
1728951300000|2024-10-15 00:15:00|63.3|60.7|63.19|60.59|63.3|60.7|63.19|60.59|0
1728951600000|2024-10-15 00:20:00|63.21|60.61|63.24|60.64|63.24|60.64|63.19|60.59|0
1728951900000|2024-10-15 00:25:00|63.21|60.61|63.64|61.04|63.69|61.09|63.19|60.59|0
1728952200000|2024-10-15 00:30:00|63.54|61.14|63.63|61.23|63.66|61.26|63.54|61.14|0
1728952500000|2024-10-15 00:35:00|63.61|61.21|63.58|61.18|63.62|61.22|63.56|61.16|0
1728952800000|2024-10-15 00:40:00|63.56|61.16|63.61|61.21|63.66|61.26|63.53|61.13|0
1728953100000|2024-10-15 00:45:00|63.63|61.23|63.7|61.3|64|61.6|63.63|61.23|0
1728953400000|2024-10-15 00:50:00|63.73|61.33|63.73|61.33|63.93|61.53|63.7|61.3|0
1728953700000|2024-10-15 00:55:00|63.75|61.35|63.75|61.35|63.78|61.38|63.7|61.3|0
1728954000000|2024-10-15 01:00:00|63.78|61.38|63.72|61.32|63.83|61.43|63.68|61.28|0
1728954300000|2024-10-15 01:05:00|63.74|61.34|63.7|61.3|63.8|61.4|63.65|61.25|0
1728954600000|2024-10-15 01:10:00|63.67|61.27|63.45|61.05|63.7|61.3|63.45|61.05|0
1728954900000|2024-10-15 01:15:00|63.48|61.08|63.5|61.1|63.54|61.14|63.45|61.05|0
1728955200000|2024-10-15 01:20:00|63.52|61.12|63.5|61.1|63.54|61.14|63.45|61.05|0
1728955500000|2024-10-15 01:25:00|63.52|61.12|63.52|61.12|63.55|61.15|63.52|61.12|0
1728955800000|2024-10-15 01:30:00|63.54|61.14|63.42|61.02|63.57|61.17|63.4|61|0
1728956100000|2024-10-15 01:35:00|63.44|61.04|63.37|60.97|63.49|61.09|63.32|60.92|0
1728956400000|2024-10-15 01:40:00|63.34|60.94|63.29|60.89|63.37|60.97|63.27|60.87|0
1728956700000|2024-10-15 01:45:00|63.27|60.87|63.34|60.94|63.36|60.96|63.24|60.84|0
1728957000000|2024-10-15 01:50:00|63.33|60.93|63.29|60.89|63.38|60.98|63.29|60.89|0
1728957300000|2024-10-15 01:55:00|63.32|60.92|63.31|60.91|63.34|60.94|63.24|60.84|0
1728957600000|2024-10-15 02:00:00|63.34|60.94|63.26|60.86|63.36|60.96|63.17|60.77|0
1728957900000|2024-10-15 02:05:00|63.29|60.89|63.36|60.96|63.36|60.96|63.29|60.89|0
1728958200000|2024-10-15 02:10:00|63.39|60.99|63.33|60.93|63.39|60.99|63.29|60.89|0
1728958500000|2024-10-15 02:15:00|63.32|60.92|63.28|60.88|63.33|60.93|63.26|60.86|0
1728958800000|2024-10-15 02:20:00|63.26|60.86|63.26|60.86|63.28|60.88|63.21|60.81|0
1728959100000|2024-10-15 02:25:00|63.28|60.88|63.28|60.88|63.31|60.91|63.26|60.86|0
1728959400000|2024-10-15 02:30:00|63.27|60.87|63.28|60.88|63.3|60.9|63.23|60.83|0
1728959700000|2024-10-15 02:35:00|63.3|60.9|63.33|60.93|63.33|60.93|63.28|60.88|0
1728960000000|2024-10-15 02:40:00|63.3|60.9|63.35|60.95|63.38|60.98|63.3|60.9|0
1728960300000|2024-10-15 02:45:00|63.33|60.93|63.35|60.95|63.37|60.97|63.32|60.92|0
1728960600000|2024-10-15 02:50:00|63.32|60.92|63.37|60.97|63.4|61|63.28|60.88|0
1728960900000|2024-10-15 02:55:00|63.4|61|63.4|61|63.4|61|63.37|60.97|0
1728961200000|2024-10-15 03:00:00|63.37|60.97|63.42|61.02|63.44|61.04|63.32|60.92|0
1728961500000|2024-10-15 03:05:00|63.39|60.99|63.42|61.02|63.44|61.04|63.39|60.99|0
1728961800000|2024-10-15 03:10:00|63.44|61.04|63.44|61.04|63.44|61.04|63.39|60.99|0
1728962100000|2024-10-15 03:15:00|63.43|61.03|63.44|61.04|63.49|61.09|63.39|60.99|0
1728962400000|2024-10-15 03:20:00|63.45|61.05|63.44|61.04|63.49|61.09|63.44|61.04|0
1728962700000|2024-10-15 03:25:00|63.45|61.05|63.31|60.91|63.46|61.06|63.29|60.89|0
1728963000000|2024-10-15 03:30:00|63.29|60.89|63.24|60.84|63.41|61.01|63.24|60.84|0
1728963300000|2024-10-15 03:35:00|63.26|60.86|63.24|60.84|63.31|60.91|63.24|60.84|0
1728963600000|2024-10-15 03:40:00|63.26|60.86|63.28|60.88|63.31|60.91|63.24|60.84|0
1728963900000|2024-10-15 03:45:00|63.31|60.91|63.31|60.91|63.33|60.93|63.3|60.9|0
1728964200000|2024-10-15 03:50:00|63.33|60.93|63.33|60.93|63.36|60.96|63.32|60.92|0
1728964500000|2024-10-15 03:55:00|63.31|60.91|63.23|60.83|63.33|60.93|63.21|60.81|0
1728964800000|2024-10-15 04:00:00|63.26|60.86|63.3|60.9|63.3|60.9|63.26|60.86|0
1728965100000|2024-10-15 04:05:00|63.33|60.93|63.25|60.85|63.33|60.93|63.25|60.85|0
1728965400000|2024-10-15 04:10:00|63.28|60.88|63.25|60.85|63.28|60.88|63.23|60.83|0
1728965700000|2024-10-15 04:15:00|63.26|60.86|63.27|60.87|63.29|60.89|63.24|60.84|0
1728966000000|2024-10-15 04:20:00|63.25|60.85|63.27|60.87|63.27|60.87|63.22|60.82|0
1728966300000|2024-10-15 04:25:00|63.29|60.89|63.32|60.92|63.35|60.95|63.29|60.89|0
1728966600000|2024-10-15 04:30:00|63.31|60.91|63.32|60.92|63.34|60.94|63.3|60.9|0
1728966900000|2024-10-15 04:35:00|63.29|60.89|63.29|60.89|63.32|60.92|63.24|60.84|0
1728967200000|2024-10-15 04:40:00|63.27|60.87|63.28|60.88|63.28|60.88|63.24|60.84|0
1728967500000|2024-10-15 04:45:00|63.27|60.87|63.29|60.89|63.29|60.89|63.24|60.84|0
1728967800000|2024-10-15 04:50:00|63.3|60.9|63.29|60.89|63.31|60.91|63.29|60.89|0
1728968100000|2024-10-15 04:55:00|63.26|60.86|63.29|60.89|63.31|60.91|63.26|60.86|0
1728968400000|2024-10-15 05:00:00|63.31|60.91|63.31|60.91|63.34|60.94|63.26|60.86|0
1728968700000|2024-10-15 05:05:00|63.29|60.89|63.33|60.93|63.33|60.93|63.29|60.89|0
1728969000000|2024-10-15 05:10:00|63.36|60.96|63.33|60.93|63.38|60.98|63.33|60.93|0
1728969300000|2024-10-15 05:15:00|63.36|60.96|63.36|60.96|63.36|60.96|63.31|60.91|0
1728969600000|2024-10-15 05:20:00|63.33|60.93|63.35|60.95|63.38|60.98|63.33|60.93|0
1728969900000|2024-10-15 05:25:00|63.37|60.97|63.5|61.1|63.52|61.12|63.37|60.97|0
1728970200000|2024-10-15 05:30:00|63.52|61.12|63.65|61.25|63.65|61.25|63.5|61.1|0
1728970500000|2024-10-15 05:35:00|63.62|61.22|63.57|61.17|63.65|61.25|63.52|61.12|0
1728970800000|2024-10-15 05:40:00|63.6|61.2|63.59|61.19|63.62|61.22|63.57|61.17|0
1728971100000|2024-10-15 05:45:00|63.57|61.17|63.52|61.12|63.59|61.19|63.52|61.12|0
1728971400000|2024-10-15 05:50:00|63.57|61.17|63.59|61.19|63.59|61.19|63.52|61.12|0
1728971700000|2024-10-15 05:55:00|63.62|61.22|63.66|61.26|63.69|61.29|63.62|61.22|0
1728972000000|2024-10-15 06:00:00|63.64|61.24|63.71|61.31|63.71|61.31|63.64|61.24|0
1728972300000|2024-10-15 06:05:00|63.74|61.34|63.69|61.29|63.76|61.36|63.66|61.26|0
1728972600000|2024-10-15 06:10:00|63.7|61.3|63.56|61.16|63.74|61.34|63.56|61.16|0
1728972900000|2024-10-15 06:15:00|63.57|61.17|63.51|61.11|63.59|61.19|63.51|61.11|0
1728973200000|2024-10-15 06:20:00|63.52|61.12|63.53|61.13|63.58|61.18|63.51|61.11|0
1728973500000|2024-10-15 06:25:00|63.55|61.15|63.53|61.13|63.58|61.18|63.53|61.13|0
1728973800000|2024-10-15 06:30:00|63.55|61.15|63.51|61.11|63.56|61.16|63.48|61.08|0
1728974100000|2024-10-15 06:35:00|63.48|61.08|63.63|61.23|63.65|61.25|63.48|61.08|0
1728974400000|2024-10-15 06:40:00|63.6|61.2|63.6|61.2|63.68|61.28|63.55|61.15|0
1728974700000|2024-10-15 06:45:00|63.55|61.15|63.63|61.23|63.63|61.23|63.53|61.13|0
1728975000000|2024-10-15 06:50:00|63.65|61.25|63.67|61.27|63.67|61.27|63.6|61.2|0
1728975300000|2024-10-15 06:55:00|63.7|61.3|63.72|61.32|63.75|61.35|63.6|61.2|0
1728975600000|2024-10-15 07:00:00|63.75|61.35|63.67|61.27|63.82|61.42|63.65|61.25|0
1728975900000|2024-10-15 07:05:00|63.7|61.3|63.67|61.27|63.84|61.44|63.64|61.24|0
1728976200000|2024-10-15 07:10:00|63.64|61.24|63.57|61.17|63.64|61.24|63.45|61.05|0
1728976500000|2024-10-15 07:15:00|63.59|61.19|63.62|61.22|63.64|61.24|63.49|61.09|0
1728976800000|2024-10-15 07:20:00|63.59|61.19|63.71|61.31|63.71|61.31|63.59|61.19|0
1728977100000|2024-10-15 07:25:00|63.69|61.29|63.71|61.31|63.74|61.34|63.56|61.16|0
1728977400000|2024-10-15 07:30:00|63.69|61.29|63.46|61.06|63.69|61.29|63.42|61.02|0
1728977700000|2024-10-15 07:35:00|63.49|61.09|63.46|61.06|63.51|61.11|63.41|61.01|0
1728978000000|2024-10-15 07:40:00|63.44|61.04|63.58|61.18|63.66|61.26|63.41|61.01|0
1728978300000|2024-10-15 07:45:00|63.61|61.21|63.44|61.04|63.61|61.21|63.44|61.04|0
1728978600000|2024-10-15 07:50:00|63.46|61.06|63.13|60.73|63.96|61.56|63.05|60.65|0
1728978900000|2024-10-15 07:55:00|63.14|60.74|63.22|60.82|63.25|60.85|63.08|60.68|0
1728979200000|2024-10-15 08:00:00|63.25|60.85|63.33|60.93|63.37|60.97|63.25|60.85|0
1728979500000|2024-10-15 08:05:00|63.34|60.94|63.27|60.87|63.54|61.14|63.24|60.84|0
1728979800000|2024-10-15 08:10:00|63.28|60.88|63.38|60.98|63.39|60.99|63.24|60.84|0
1728980100000|2024-10-15 08:15:00|63.39|60.99|63.64|61.24|63.66|61.26|63.39|60.99|0
1728980400000|2024-10-15 08:20:00|63.61|61.21|63.73|61.33|63.76|61.36|63.59|61.19|0
1728980700000|2024-10-15 08:25:00|63.76|61.36|63.86|61.46|63.88|61.48|63.71|61.31|0
1728981000000|2024-10-15 08:30:00|63.88|61.48|63.76|61.36|63.91|61.51|63.68|61.28|0
1728981300000|2024-10-15 08:35:00|63.73|61.33|63.8|61.4|63.9|61.5|63.73|61.33|0
1728981600000|2024-10-15 08:40:00|63.83|61.43|63.7|61.3|63.88|61.48|63.65|61.25|0
1728981900000|2024-10-15 08:45:00|63.72|61.32|63.65|61.25|63.73|61.33|63.6|61.2|0
1728982200000|2024-10-15 08:50:00|63.63|61.23|63.73|61.33|63.73|61.33|63.53|61.13|0
1728982500000|2024-10-15 08:55:00|63.75|61.35|63.67|61.27|63.77|61.37|63.67|61.27|0
1728982800000|2024-10-15 09:00:00|63.62|61.22|63.74|61.34|63.77|61.37|63.53|61.13|0
1728983100000|2024-10-15 09:05:00|63.75|61.35|63.85|61.45|63.92|61.52|63.72|61.32|0
1728983400000|2024-10-15 09:10:00|63.87|61.47|63.74|61.34|63.87|61.47|63.72|61.32|0
1728983700000|2024-10-15 09:15:00|63.72|61.32|63.64|61.24|63.74|61.34|63.59|61.19|0
1728984000000|2024-10-15 09:20:00|63.62|61.22|63.57|61.17|63.62|61.22|63.49|61.09|0
1728984300000|2024-10-15 09:25:00|63.59|61.19|63.57|61.17|63.64|61.24|63.52|61.12|0
1728984600000|2024-10-15 09:30:00|63.59|61.19|63.57|61.17|63.59|61.19|63.47|61.07|0
1728984900000|2024-10-15 09:35:00|63.54|61.14|63.69|61.29|63.71|61.31|63.54|61.14|0
1728985200000|2024-10-15 09:40:00|63.71|61.31|63.69|61.29|63.74|61.34|63.64|61.24|0
1728985500000|2024-10-15 09:45:00|63.71|61.31|63.66|61.26|63.78|61.38|63.66|61.26|0
1728985800000|2024-10-15 09:50:00|63.64|61.24|63.58|61.18|63.64|61.24|63.51|61.11|0
1728986100000|2024-10-15 09:55:00|63.68|61.28|63.73|61.33|63.81|61.41|63.56|61.16|0
1728986400000|2024-10-15 10:00:00|63.71|61.31|63.48|61.08|63.71|61.31|63.46|61.06|0
1728986700000|2024-10-15 10:05:00|63.51|61.11|63.6|61.2|63.7|61.3|63.51|61.11|0
1728987000000|2024-10-15 10:10:00|63.63|61.23|63.75|61.35|63.78|61.38|63.53|61.13|0
1728987300000|2024-10-15 10:15:00|63.78|61.38|63.9|61.5|63.9|61.5|63.75|61.35|0
1728987600000|2024-10-15 10:20:00|63.85|61.45|63.59|61.19|63.9|61.5|63.55|61.15|0
1728987900000|2024-10-15 10:25:00|63.58|61.18|63.6|61.2|63.65|61.25|63.5|61.1|0
1728988200000|2024-10-15 10:30:00|63.57|61.17|63.23|60.83|63.6|61.2|63.2|60.8|0
1728988500000|2024-10-15 10:35:00|63.25|60.85|63.27|60.87|63.3|60.9|63.2|60.8|0
1728988800000|2024-10-15 10:40:00|63.3|60.9|63.25|60.85|63.37|60.97|63.18|60.78|0
1728989100000|2024-10-15 10:45:00|63.22|60.82|63.12|60.72|63.22|60.82|63.1|60.7|0
1728989400000|2024-10-15 10:50:00|63.15|60.75|63.2|60.8|63.25|60.85|63.1|60.7|0
1728989700000|2024-10-15 10:55:00|63.22|60.82|63.27|60.87|63.27|60.87|63.1|60.7|0
1728990000000|2024-10-15 11:00:00|63.22|60.82|63.19|60.79|63.24|60.84|63.1|60.7|0
1728990300000|2024-10-15 11:05:00|63.22|60.82|63.14|60.74|63.29|60.89|63.12|60.72|0
1728990600000|2024-10-15 11:10:00|63.17|60.77|63.49|61.09|63.51|61.11|63.17|60.77|0
1728990900000|2024-10-15 11:15:00|63.46|61.06|63.41|61.01|63.46|61.06|63.39|60.99|0
1728991200000|2024-10-15 11:20:00|63.39|60.99|63.34|60.94|63.51|61.11|63.26|60.86|0
1728991500000|2024-10-15 11:25:00|63.31|60.91|63.41|61.01|63.41|61.01|63.19|60.79|0
1728991800000|2024-10-15 11:30:00|63.43|61.03|63.23|60.83|63.43|61.03|63.21|60.81|0
1728992100000|2024-10-15 11:35:00|63.26|60.86|63.48|61.08|63.5|61.1|63.26|60.86|0
1728992400000|2024-10-15 11:40:00|63.5|61.1|63.33|60.93|63.5|61.1|63.33|60.93|0
1728992700000|2024-10-15 11:45:00|63.35|60.95|63.45|61.05|63.5|61.1|63.23|60.83|0
1728993000000|2024-10-15 11:50:00|63.43|61.03|63.3|60.9|63.45|61.05|63.28|60.88|0
1728993300000|2024-10-15 11:55:00|63.32|60.92|63.28|60.88|63.43|61.03|63.25|60.85|0
1728993600000|2024-10-15 12:00:00|63.25|60.85|63.23|60.83|63.35|60.95|63.18|60.78|0
1728993900000|2024-10-15 12:05:00|63.24|60.84|63.1|60.7|63.25|60.85|63.08|60.68|0
1728994200000|2024-10-15 12:10:00|63.08|60.68|63.17|60.77|63.3|60.9|63.08|60.68|0
1728994500000|2024-10-15 12:15:00|63.15|60.75|63.02|60.62|63.2|60.8|63.02|60.62|0
1728994800000|2024-10-15 12:20:00|63.05|60.65|63.22|60.82|63.27|60.87|63.02|60.62|0
1728995100000|2024-10-15 12:25:00|63.2|60.8|63.19|60.79|63.32|60.92|63.17|60.77|0
1728995400000|2024-10-15 12:30:00|63.17|60.77|63.32|60.92|63.34|60.94|63.14|60.74|0
1728995700000|2024-10-15 12:35:00|63.29|60.89|63.29|60.89|63.44|61.04|63.22|60.82|0
1728996000000|2024-10-15 12:40:00|63.26|60.86|63.44|61.04|63.44|61.04|63.26|60.86|0
1728996300000|2024-10-15 12:45:00|63.46|61.06|63.24|60.84|63.49|61.09|63.24|60.84|0
1728996600000|2024-10-15 12:50:00|63.26|60.86|63.11|60.71|63.26|60.86|63.09|60.69|0
1728996900000|2024-10-15 12:55:00|63.09|60.69|63.06|60.66|63.11|60.71|62.99|60.59|0
1728997200000|2024-10-15 13:00:00|63.04|60.64|63.04|60.64|63.06|60.66|62.94|60.54|0
1728997500000|2024-10-15 13:05:00|63.01|60.61|62.91|60.51|63.06|60.66|62.86|60.46|0
1728997800000|2024-10-15 13:10:00|62.94|60.54|62.86|60.46|62.96|60.56|62.79|60.39|0
1728998100000|2024-10-15 13:15:00|62.84|60.44|62.84|60.44|62.89|60.49|62.76|60.36|0
1728998400000|2024-10-15 13:20:00|62.86|60.46|62.79|60.39|62.86|60.46|62.74|60.34|0
1728998700000|2024-10-15 13:25:00|62.81|60.41|62.98|60.58|63.08|60.68|62.78|60.38|0
1728999000000|2024-10-15 13:30:00|62.91|60.51|62.83|60.43|63.13|60.73|62.73|60.33|0
1728999300000|2024-10-15 13:35:00|62.86|60.46|62.94|60.54|63.01|60.61|62.55|60.15|0
1728999600000|2024-10-15 13:40:00|62.89|60.49|62.51|60.11|62.99|60.59|62.31|59.91|0
1728999900000|2024-10-15 13:45:00|62.46|60.06|62.26|59.86|62.56|60.16|62.17|59.77|0
1729000200000|2024-10-15 13:50:00|62.29|59.89|62.21|59.81|62.48|60.08|62.19|59.79|0
1729000500000|2024-10-15 13:55:00|62.16|59.76|62.72|60.32|62.77|60.37|62.07|59.67|0
1729000800000|2024-10-15 14:00:00|62.63|60.23|62.31|59.91|62.68|60.28|62.26|59.86|0
1729001100000|2024-10-15 14:05:00|62.36|59.96|62.67|60.27|62.67|60.27|62.31|59.91|0
1729001400000|2024-10-15 14:10:00|62.72|60.32|62.99|60.59|63.11|60.71|62.67|60.27|0
1729001700000|2024-10-15 14:15:00|63.02|60.62|62.69|60.29|63.04|60.64|62.69|60.29|0
1729002000000|2024-10-15 14:20:00|62.72|60.32|62.55|60.15|63.01|60.61|62.55|60.15|0
1729002300000|2024-10-15 14:25:00|62.53|60.13|63.19|60.79|63.29|60.89|62.5|60.1|0
1729002600000|2024-10-15 14:30:00|63.29|60.89|64.04|61.64|64.34|61.94|63.22|60.82|0
1729002900000|2024-10-15 14:35:00|64.06|61.66|64.05|61.65|64.69|62.29|63.19|60.79|0
1729003200000|2024-10-15 14:40:00|64.25|61.85|63.9|61.5|64.58|62.18|63.57|61.17|0
1729003500000|2024-10-15 14:45:00|63.97|61.57|63.77|61.37|64.15|61.75|63.6|61.2|0
1729003800000|2024-10-15 14:50:00|63.82|61.42|63.96|61.56|64.64|62.24|63.55|61.15|0
1729004100000|2024-10-15 14:55:00|63.99|61.59|64.66|62.26|64.71|62.31|63.84|61.44|0
1729004400000|2024-10-15 15:00:00|64.69|62.29|64.49|62.09|64.79|62.39|64.13|61.73|0
1729004700000|2024-10-15 15:05:00|64.46|62.06|65.09|62.69|65.17|62.77|64.31|61.91|0
1729005000000|2024-10-15 15:10:00|65.12|62.72|64.79|62.39|65.22|62.82|64.79|62.39|0
1729005300000|2024-10-15 15:15:00|64.76|62.36|64.54|62.14|64.76|62.36|64.23|61.83|0
1729005600000|2024-10-15 15:20:00|64.51|62.11|64.69|62.29|64.69|62.29|64.41|62.01|0
1729005900000|2024-10-15 15:25:00|64.66|62.26|64.7|62.3|64.81|62.41|64.61|62.21|0
1729006200000|2024-10-15 15:30:00|64.71|62.31|64.43|62.03|64.81|62.41|64.38|61.98|0
1729006500000|2024-10-15 15:35:00|64.46|62.06|64.58|62.18|64.63|62.23|64.18|61.78|0
1729006800000|2024-10-15 15:40:00|64.61|62.21|64.68|62.28|64.78|62.38|64.25|61.85|0
1729007100000|2024-10-15 15:45:00|64.78|62.38|65.03|62.63|65.16|62.76|64.73|62.33|0
1729007400000|2024-10-15 15:50:00|65.01|62.61|65.44|63.04|65.44|63.04|64.76|62.36|0
1729007700000|2024-10-15 15:55:00|65.49|63.09|65.44|63.04|65.54|63.14|65.11|62.71|0
1729008000000|2024-10-15 16:00:00|65.41|63.01|65.46|63.06|65.46|63.06|65.23|62.83|0
1729008300000|2024-10-15 16:05:00|65.41|63.01|64.72|62.32|65.49|63.09|64.72|62.32|0
1729008600000|2024-10-15 16:10:00|64.7|62.3|64.85|62.45|64.98|62.58|64.57|62.17|0
1729008900000|2024-10-15 16:15:00|64.88|62.48|64.55|62.15|65.05|62.65|64.55|62.15|0
1729009200000|2024-10-15 16:20:00|64.57|62.17|64.72|62.32|64.92|62.52|64.52|62.12|0
1729009500000|2024-10-15 16:25:00|64.7|62.3|64.67|62.27|64.77|62.37|64.58|62.18|0
1729009800000|2024-10-15 16:30:00|64.64|62.24|64.34|61.94|64.74|62.34|64.24|61.84|0
1729010100000|2024-10-15 16:35:00|64.31|61.91|64.49|62.09|64.57|62.17|64.31|61.91|0
1729010400000|2024-10-15 16:40:00|64.51|62.11|64.87|62.47|64.99|62.59|64.41|62.01|0
1729010700000|2024-10-15 16:45:00|64.84|62.44|64.97|62.57|65.04|62.64|64.79|62.39|0
1729011000000|2024-10-15 16:50:00|64.94|62.54|65.09|62.69|65.14|62.74|64.86|62.46|0
1729011300000|2024-10-15 16:55:00|65.07|62.67|64.99|62.59|65.14|62.74|64.94|62.54|0
1729011600000|2024-10-15 17:00:00|65.01|62.61|64.99|62.59|65.06|62.66|64.84|62.44|0
1729011900000|2024-10-15 17:05:00|64.96|62.56|65.24|62.84|65.24|62.84|64.86|62.46|0
1729012200000|2024-10-15 17:10:00|65.27|62.87|65.42|63.02|65.67|63.27|65.27|62.87|0
1729012500000|2024-10-15 17:15:00|65.39|62.99|65.52|63.12|65.75|63.35|65.16|62.76|0
1729012800000|2024-10-15 17:20:00|65.49|63.09|65.57|63.17|65.62|63.22|65.31|62.91|0
1729013100000|2024-10-15 17:25:00|65.59|63.19|65.72|63.32|65.98|63.58|65.59|63.19|0
1729013400000|2024-10-15 17:30:00|65.75|63.35|65.77|63.37|65.95|63.55|65.57|63.17|0
1729013700000|2024-10-15 17:35:00|65.8|63.4|65.44|63.04|65.85|63.45|65.38|62.98|0
1729014000000|2024-10-15 17:40:00|65.41|63.01|65.2|62.8|65.41|63.01|65.05|62.65|0
1729014300000|2024-10-15 17:45:00|65.23|62.83|64.96|62.56|65.41|63.01|64.94|62.54|0
1729014600000|2024-10-15 17:50:00|64.99|62.59|65.14|62.74|65.19|62.79|64.84|62.44|0
1729014900000|2024-10-15 17:55:00|65.16|62.76|65.47|63.07|65.57|63.17|65.16|62.76|0
1729015200000|2024-10-15 18:00:00|65.44|63.04|65.32|62.92|65.7|63.3|65.05|62.65|0
1729015500000|2024-10-15 18:05:00|65.33|62.93|65.57|63.17|65.6|63.2|65.24|62.84|0
1729015800000|2024-10-15 18:10:00|65.6|63.2|65.77|63.37|65.8|63.4|65.49|63.09|0
1729016100000|2024-10-15 18:15:00|65.8|63.4|66.03|63.63|66.06|63.66|65.8|63.4|0
1729016400000|2024-10-15 18:20:00|66.08|63.68|65.59|63.19|66.11|63.71|65.46|63.06|0
1729016700000|2024-10-15 18:25:00|65.62|63.22|65.92|63.52|66.08|63.68|65.59|63.19|0
1729017000000|2024-10-15 18:30:00|65.95|63.55|66.03|63.63|66.03|63.63|65.72|63.32|0
1729017300000|2024-10-15 18:35:00|66.05|63.65|65.97|63.57|66.21|63.81|65.95|63.55|0
1729017600000|2024-10-15 18:40:00|65.95|63.55|65.28|62.88|66.23|63.83|65.26|62.86|0
1729017900000|2024-10-15 18:45:00|66.16|63.76|66.39|63.99|66.47|64.07|66.11|63.71|0
1729018200000|2024-10-15 18:50:00|66.42|64.02|66.34|63.94|66.47|64.07|66.21|63.81|0
1729018500000|2024-10-15 18:55:00|66.36|63.96|66.57|64.17|66.65|64.25|66.36|63.96|0
1729018800000|2024-10-15 19:00:00|66.52|64.12|67.38|64.98|67.38|64.98|66.52|64.12|0
1729019100000|2024-10-15 19:05:00|67.27|64.87|67.56|65.16|67.85|65.45|67.27|64.87|0
1729019400000|2024-10-15 19:10:00|67.53|65.13|67.64|65.24|67.66|65.26|67.3|64.9|0
1729019700000|2024-10-15 19:15:00|67.61|65.21|67.29|64.89|67.74|65.34|66.59|64.19|0
1729020000000|2024-10-15 19:20:00|67.27|64.87|66.87|64.47|67.37|64.97|66.66|64.26|0
1729020300000|2024-10-15 19:25:00|66.82|64.42|67.24|64.84|67.26|64.86|66.74|64.34|0
1729020600000|2024-10-15 19:30:00|67.13|64.73|67.71|65.31|67.74|65.34|67.11|64.71|0
1729020900000|2024-10-15 19:35:00|67.74|65.34|67.92|65.52|68|65.6|67.47|65.07|0
1729021200000|2024-10-15 19:40:00|67.89|65.49|67.81|65.41|67.89|65.49|67.28|64.88|0
1729021500000|2024-10-15 19:45:00|67.76|65.36|67.46|65.06|67.97|65.57|67.36|64.96|0
1729021800000|2024-10-15 19:50:00|67.44|65.04|66.77|64.37|67.81|65.41|66.64|64.24|0
1729022100000|2024-10-15 19:55:00|67.05|64.65|66.82|64.42|67.76|65.36|66.82|64.42|0
1729022400000|2024-10-15 20:00:00|66.95|64.55|67.21|64.81|67.26|64.86|66.87|64.47|0
1729022700000|2024-10-15 20:05:00|67.23|64.83|67.26|64.86|67.31|64.91|67.08|64.68|0
1729023000000|2024-10-15 20:10:00|67.23|64.83|67.44|65.04|67.44|65.04|67.23|64.83|0
1729023300000|2024-10-15 20:15:00|67.49|64.89|67.59|64.99|67.62|65.02|67.49|64.89|0
1729023600000|2024-10-15 20:20:00|67.62|65.02|67.28|64.68|67.62|65.02|67.28|64.68|0
1729023900000|2024-10-15 20:25:00|67.25|64.65|67.25|64.65|67.27|64.67|67.17|64.57|0
1729024200000|2024-10-15 20:30:00|67.22|64.62|67.38|64.78|67.43|64.83|67.22|64.62|0
1729024500000|2024-10-15 20:35:00|67.4|64.8|67.24|64.64|67.4|64.8|67.24|64.64|0
1729024800000|2024-10-15 20:40:00|67.27|64.67|67.45|64.85|67.45|64.85|67.24|64.64|0
1729025100000|2024-10-15 20:45:00|67.43|64.83|67.4|64.8|67.45|64.85|67.35|64.75|0
1729025400000|2024-10-15 20:50:00|67.37|64.77|67.32|64.72|67.37|64.77|67.32|64.72|0
1729025700000|2024-10-15 20:55:00|67.29|64.69|67.36|64.76|67.42|64.82|67.29|64.69|0
1729026000000|2024-10-15 21:00:00|67.38|64.78|67.39|64.79|67.39|64.79|67.34|64.74|0
1729026300000|2024-10-15 21:05:00|67.4|64.8|67.31|64.71|67.4|64.8|67.27|64.67|0
1729026600000|2024-10-15 21:10:00|67.33|64.73|67.31|64.71|67.33|64.73|67.31|64.71|0
1729026900000|2024-10-15 21:15:00|67.3|64.7|67.27|64.67|67.3|64.7|67.24|64.64|0
1729027200000|2024-10-15 21:20:00|67.25|64.65|67.25|64.65|67.25|64.65|67.25|64.65|0
1729027500000|2024-10-15 21:25:00|67.24|64.64|67.24|64.64|67.24|64.64|67.21|64.61|0
1729027800000|2024-10-15 21:30:00|67.26|64.66|67.25|64.65|67.26|64.66|67.24|64.64|0
1729028100000|2024-10-15 21:35:00|67.28|64.68|67.3|64.7|67.3|64.7|67.28|64.68|0
1729028400000|2024-10-15 21:40:00|67.29|64.69|67.27|64.67|67.29|64.69|67.27|64.67|0
1729028700000|2024-10-15 21:45:00|67.3|64.7|67.27|64.67|67.3|64.7|67.27|64.67|0
1729029000000|2024-10-15 21:50:00|67.31|64.71|67.26|64.66|67.31|64.71|67.26|64.66|0
1729029300000|2024-10-15 21:55:00|67.28|64.68|67.28|64.68|67.3|64.7|67.27|64.67|0
1729029600000|2024-10-15 22:00:00|67.29|64.69|67.86|65.26|68.01|65.41|67.29|64.69|0
1729029900000|2024-10-15 22:05:00|67.85|65.25|67.81|65.21|67.88|65.28|67.74|65.14|0
1729030200000|2024-10-15 22:10:00|67.74|65.14|67.66|65.06|67.74|65.14|67.61|65.01|0
1729030500000|2024-10-15 22:15:00|67.69|65.09|67.5|64.9|67.69|65.09|67.48|64.88|0
1729030800000|2024-10-15 22:20:00|67.48|64.88|67.37|64.77|67.48|64.88|67.32|64.72|0
1729031100000|2024-10-15 22:25:00|67.34|64.74|67.4|64.8|67.4|64.8|67.32|64.72|0
1729031400000|2024-10-15 22:30:00|67.32|64.72|67.34|64.74|67.39|64.79|67.32|64.72|0
1729031700000|2024-10-15 22:35:00|67.32|64.72|67.31|64.71|67.34|64.74|67.24|64.64|0
1729032000000|2024-10-15 22:40:00|67.29|64.69|67.5|64.9|67.5|64.9|67.29|64.69|0
1729032300000|2024-10-15 22:45:00|67.47|64.87|67.39|64.79|67.47|64.87|67.38|64.78|0
1729032600000|2024-10-15 22:50:00|67.42|64.82|67.1|64.5|67.42|64.82|67.07|64.47|0
1729032900000|2024-10-15 22:55:00|67.09|64.49|67.1|64.5|67.13|64.53|67.05|64.45|0
1729033200000|2024-10-15 23:00:00|67.07|64.47|66.99|64.39|67.07|64.47|66.86|64.26|0
1729033500000|2024-10-15 23:05:00|66.97|64.37|66.99|64.39|67.1|64.5|66.97|64.37|0
1729033800000|2024-10-15 23:10:00|67.02|64.42|67.07|64.47|67.08|64.48|66.91|64.31|0
1729034100000|2024-10-15 23:15:00|67.09|64.49|66.96|64.36|67.09|64.49|66.94|64.34|0
1729034400000|2024-10-15 23:20:00|66.94|64.34|66.96|64.36|67.04|64.44|66.91|64.31|0
1729034700000|2024-10-15 23:25:00|66.93|64.33|66.91|64.31|66.96|64.36|66.91|64.31|0
1729035000000|2024-10-15 23:30:00|66.92|64.32|66.93|64.33|67.01|64.41|66.91|64.31|0
1729035300000|2024-10-15 23:35:00|66.91|64.31|66.96|64.36|67.01|64.41|66.89|64.29|0
1729035600000|2024-10-15 23:40:00|66.98|64.38|66.9|64.3|67.01|64.41|66.9|64.3|0
1729035900000|2024-10-15 23:45:00|66.88|64.28|66.9|64.3|66.9|64.3|66.8|64.2|0
1729036200000|2024-10-15 23:50:00|66.93|64.33|66.97|64.37|67.06|64.46|66.91|64.31|0
1729036500000|2024-10-15 23:55:00|66.98|64.38|67.05|64.45|67.11|64.51|66.93|64.33|0
1729036800000|2024-10-16 00:00:00|67|64.4|67.13|64.53|67.16|64.56|67|64.4|0
1729037100000|2024-10-16 00:05:00|67.16|64.56|67.13|64.53|67.21|64.61|67.11|64.51|0
1729037400000|2024-10-16 00:10:00|67.14|64.54|67.04|64.44|67.14|64.54|67|64.4|0
1729037700000|2024-10-16 00:15:00|67.05|64.45|67.21|64.61|67.28|64.68|66.92|64.32|0
1729038000000|2024-10-16 00:20:00|67.27|64.67|67.19|64.59|67.32|64.72|67.13|64.53|0
1729038300000|2024-10-16 00:25:00|67.16|64.56|67.26|64.66|67.37|64.77|67.16|64.56|0
1729038600000|2024-10-16 00:30:00|67.16|64.76|67.21|64.81|67.27|64.87|67.16|64.76|0
1729038900000|2024-10-16 00:35:00|67.24|64.84|66.98|64.58|67.24|64.84|66.95|64.55|0
1729039200000|2024-10-16 00:40:00|66.95|64.55|67.18|64.78|67.18|64.78|66.95|64.55|0
1729039500000|2024-10-16 00:45:00|67.2|64.8|67.24|64.84|67.29|64.89|67.18|64.78|0
1729039800000|2024-10-16 00:50:00|67.21|64.81|67.31|64.91|67.34|64.94|67.18|64.78|0
1729040100000|2024-10-16 00:55:00|67.29|64.89|67.23|64.83|67.34|64.94|67.18|64.78|0
1729040400000|2024-10-16 01:00:00|67.25|64.85|67.3|64.9|67.31|64.91|67.18|64.78|0
1729040700000|2024-10-16 01:05:00|67.28|64.88|67.41|65.01|67.41|65.01|67.27|64.87|0
1729041000000|2024-10-16 01:10:00|67.44|65.04|67.33|64.93|67.52|65.12|67.28|64.88|0
1729041300000|2024-10-16 01:15:00|67.31|64.91|67.15|64.75|67.31|64.91|67.14|64.74|0
1729041600000|2024-10-16 01:20:00|67.17|64.77|67.09|64.69|67.17|64.77|67.09|64.69|0
1729041900000|2024-10-16 01:25:00|67.12|64.72|67.18|64.78|67.2|64.8|67.09|64.69|0
1729042200000|2024-10-16 01:30:00|67.14|64.74|67.22|64.82|67.27|64.87|67.12|64.72|0
1729042500000|2024-10-16 01:35:00|67.25|64.85|67.09|64.69|67.27|64.87|67.09|64.69|0
1729042800000|2024-10-16 01:40:00|67.12|64.72|67.04|64.64|67.14|64.74|66.98|64.58|0
1729043100000|2024-10-16 01:45:00|67.01|64.61|67.01|64.61|67.01|64.61|66.85|64.45|0
1729043400000|2024-10-16 01:50:00|66.98|64.58|66.85|64.45|66.98|64.58|66.85|64.45|0
1729043700000|2024-10-16 01:55:00|66.88|64.48|67.01|64.61|67.11|64.71|66.85|64.45|0
1729044000000|2024-10-16 02:00:00|67.02|64.62|67|64.6|67.03|64.63|66.98|64.58|0
1729044300000|2024-10-16 02:05:00|67.03|64.63|67|64.6|67.08|64.68|66.98|64.58|0
1729044600000|2024-10-16 02:10:00|67.03|64.63|66.92|64.52|67.03|64.63|66.9|64.5|0
1729044900000|2024-10-16 02:15:00|66.95|64.55|67|64.6|67.05|64.65|66.92|64.52|0
1729045200000|2024-10-16 02:20:00|67.03|64.63|66.92|64.52|67.03|64.63|66.84|64.44|0
1729045500000|2024-10-16 02:25:00|66.89|64.49|66.97|64.57|66.97|64.57|66.82|64.42|0
1729045800000|2024-10-16 02:30:00|66.94|64.54|66.86|64.46|66.97|64.57|66.81|64.41|0
1729046100000|2024-10-16 02:35:00|66.84|64.44|66.81|64.41|66.86|64.46|66.81|64.41|0
1729046400000|2024-10-16 02:40:00|66.84|64.44|66.84|64.44|66.86|64.46|66.81|64.41|0
1729046700000|2024-10-16 02:45:00|66.81|64.41|66.83|64.43|66.84|64.44|66.81|64.41|0
1729047000000|2024-10-16 02:50:00|66.86|64.46|66.91|64.51|66.94|64.54|66.83|64.43|0
1729047300000|2024-10-16 02:55:00|66.88|64.48|66.91|64.51|66.91|64.51|66.86|64.46|0
1729047600000|2024-10-16 03:00:00|66.88|64.48|66.96|64.56|66.99|64.59|66.88|64.48|0
1729047900000|2024-10-16 03:05:00|66.95|64.55|66.96|64.56|67.01|64.61|66.88|64.48|0
1729048200000|2024-10-16 03:10:00|66.93|64.53|66.85|64.45|66.96|64.56|66.85|64.45|0
1729048500000|2024-10-16 03:15:00|66.87|64.47|66.9|64.5|66.93|64.53|66.87|64.47|0
1729048800000|2024-10-16 03:20:00|66.93|64.53|66.85|64.45|66.93|64.53|66.82|64.42|0
1729049100000|2024-10-16 03:25:00|66.88|64.48|66.8|64.4|66.88|64.48|66.8|64.4|0
1729049400000|2024-10-16 03:30:00|66.77|64.37|66.82|64.42|66.82|64.42|66.77|64.37|0
1729049700000|2024-10-16 03:35:00|66.85|64.45|66.87|64.47|66.92|64.52|66.82|64.42|0
1729050000000|2024-10-16 03:40:00|66.86|64.46|66.74|64.34|66.87|64.47|66.71|64.31|0
1729050300000|2024-10-16 03:45:00|66.77|64.37|66.76|64.36|66.79|64.39|66.71|64.31|0
1729050600000|2024-10-16 03:50:00|66.79|64.39|66.71|64.31|66.79|64.39|66.71|64.31|0
1729050900000|2024-10-16 03:55:00|66.68|64.28|66.71|64.31|66.71|64.31|66.66|64.26|0
1729051200000|2024-10-16 04:00:00|66.68|64.28|66.68|64.28|66.71|64.31|66.66|64.26|0
1729051500000|2024-10-16 04:05:00|66.66|64.26|66.63|64.23|66.68|64.28|66.63|64.23|0
1729051800000|2024-10-16 04:10:00|66.64|64.24|66.65|64.25|66.65|64.25|66.63|64.23|0
1729052100000|2024-10-16 04:15:00|66.68|64.28|66.73|64.33|66.73|64.33|66.68|64.28|0
1729052400000|2024-10-16 04:20:00|66.76|64.36|66.83|64.43|66.85|64.45|66.75|64.35|0
1729052700000|2024-10-16 04:25:00|66.81|64.41|66.8|64.4|66.81|64.41|66.78|64.38|0
1729053000000|2024-10-16 04:30:00|66.83|64.43|66.75|64.35|66.83|64.43|66.75|64.35|0
1729053300000|2024-10-16 04:35:00|66.78|64.38|66.7|64.3|66.79|64.39|66.7|64.3|0
1729053600000|2024-10-16 04:40:00|66.67|64.27|66.75|64.35|66.77|64.37|66.67|64.27|0
1729053900000|2024-10-16 04:45:00|66.72|64.32|66.77|64.37|66.8|64.4|66.72|64.32|0
1729054200000|2024-10-16 04:50:00|66.8|64.4|66.78|64.38|66.8|64.4|66.75|64.35|0
1729054500000|2024-10-16 04:55:00|66.8|64.4|66.72|64.32|66.8|64.4|66.72|64.32|0
1729054800000|2024-10-16 05:00:00|66.69|64.29|66.74|64.34|66.74|64.34|66.69|64.29|0
1729055100000|2024-10-16 05:05:00|66.73|64.33|66.95|64.55|66.98|64.58|66.72|64.32|0
1729055400000|2024-10-16 05:10:00|66.9|64.5|66.9|64.5|66.95|64.55|66.9|64.5|0
1729055700000|2024-10-16 05:15:00|66.91|64.51|66.97|64.57|66.97|64.57|66.9|64.5|0
1729056000000|2024-10-16 05:20:00|67|64.6|66.94|64.54|67.02|64.62|66.94|64.54|0
1729056300000|2024-10-16 05:25:00|66.92|64.52|66.71|64.31|66.92|64.52|66.71|64.31|0
1729056600000|2024-10-16 05:30:00|66.73|64.33|66.84|64.44|66.89|64.49|66.71|64.31|0
1729056900000|2024-10-16 05:35:00|66.86|64.46|66.86|64.46|66.89|64.49|66.84|64.44|0
1729057200000|2024-10-16 05:40:00|66.84|64.44|66.81|64.41|66.84|64.44|66.78|64.38|0
1729057500000|2024-10-16 05:45:00|66.78|64.38|66.83|64.43|66.89|64.49|66.78|64.38|0
1729057800000|2024-10-16 05:50:00|66.81|64.41|66.94|64.54|66.94|64.54|66.73|64.33|0
1729058100000|2024-10-16 05:55:00|66.91|64.51|66.8|64.4|66.97|64.57|66.75|64.35|0
1729058400000|2024-10-16 06:00:00|66.83|64.43|67.04|64.64|67.09|64.69|66.83|64.43|0
1729058700000|2024-10-16 06:05:00|67.01|64.61|67.06|64.66|67.12|64.72|67.01|64.61|0
1729059000000|2024-10-16 06:10:00|67.11|64.71|67.06|64.66|67.17|64.77|67.03|64.63|0
1729059300000|2024-10-16 06:15:00|67.09|64.69|67.11|64.71|67.11|64.71|66.96|64.56|0
1729059600000|2024-10-16 06:20:00|67.14|64.74|67.16|64.76|67.27|64.87|67.14|64.74|0
1729059900000|2024-10-16 06:25:00|67.19|64.79|67.08|64.68|67.27|64.87|67.08|64.68|0
1729060200000|2024-10-16 06:30:00|67.11|64.71|67.09|64.69|67.11|64.71|67|64.6|0
1729060500000|2024-10-16 06:35:00|67.11|64.71|66.95|64.55|67.11|64.71|66.95|64.55|0
1729060800000|2024-10-16 06:40:00|66.97|64.57|67.02|64.62|67.1|64.7|66.95|64.55|0
1729061100000|2024-10-16 06:45:00|67.05|64.65|66.84|64.44|67.05|64.65|66.84|64.44|0
1729061400000|2024-10-16 06:50:00|66.87|64.47|66.84|64.44|66.87|64.47|66.79|64.39|0
1729061700000|2024-10-16 06:55:00|66.87|64.47|67.05|64.65|67.05|64.65|66.84|64.44|0
1729062000000|2024-10-16 07:00:00|67.07|64.67|67.02|64.62|67.36|64.96|66.97|64.57|0
1729062300000|2024-10-16 07:05:00|67.05|64.65|67.23|64.83|67.33|64.93|67.01|64.61|0
1729062600000|2024-10-16 07:10:00|67.2|64.8|67.43|65.03|67.59|65.19|67.2|64.8|0
1729062900000|2024-10-16 07:15:00|67.46|65.06|67.66|65.26|67.7|65.3|67.41|65.01|0
1729063200000|2024-10-16 07:20:00|67.7|65.3|67.88|65.48|67.93|65.53|67.54|65.14|0
1729063500000|2024-10-16 07:25:00|67.85|65.45|67.38|64.98|67.85|65.45|67.35|64.95|0
1729063800000|2024-10-16 07:30:00|67.4|65|67.06|64.66|67.4|65|67.06|64.66|0
1729064100000|2024-10-16 07:35:00|67.04|64.64|67.22|64.82|67.27|64.87|66.93|64.53|0
1729064400000|2024-10-16 07:40:00|67.19|64.79|67.06|64.66|67.22|64.82|66.98|64.58|0
1729064700000|2024-10-16 07:45:00|67.09|64.69|66.95|64.55|67.22|64.82|66.95|64.55|0
1729065000000|2024-10-16 07:50:00|66.93|64.53|67.03|64.63|67.06|64.66|66.93|64.53|0
1729065300000|2024-10-16 07:55:00|67.02|64.62|66.9|64.5|67.06|64.66|66.85|64.45|0
1729065600000|2024-10-16 08:00:00|66.87|64.47|67|64.6|67.16|64.76|66.82|64.42|0
1729065900000|2024-10-16 08:05:00|67.03|64.63|67.1|64.7|67.23|64.83|67|64.6|0
1729066200000|2024-10-16 08:10:00|67.12|64.72|67.36|64.96|67.36|64.96|66.95|64.55|0
1729066500000|2024-10-16 08:15:00|67.39|64.99|67.23|64.83|67.47|65.07|67.18|64.78|0
1729066800000|2024-10-16 08:20:00|67.26|64.86|67.41|65.01|67.47|65.07|67.18|64.78|0
1729067100000|2024-10-16 08:25:00|67.4|65|67.1|64.7|67.52|65.12|67.1|64.7|0
1729067400000|2024-10-16 08:30:00|67.07|64.67|67.25|64.85|67.25|64.85|67.07|64.67|0
1729067700000|2024-10-16 08:35:00|67.24|64.84|67.15|64.75|67.41|65.01|67.02|64.62|0
1729068000000|2024-10-16 08:40:00|67.12|64.72|67.09|64.69|67.3|64.9|67.04|64.64|0
1729068300000|2024-10-16 08:45:00|67.07|64.67|67.17|64.77|67.22|64.82|67.07|64.67|0
1729068600000|2024-10-16 08:50:00|67.2|64.8|67.2|64.8|67.22|64.82|67.12|64.72|0
1729068900000|2024-10-16 08:55:00|67.22|64.82|67.19|64.79|67.3|64.9|67.13|64.73|0
1729069200000|2024-10-16 09:00:00|67.22|64.82|67.11|64.71|67.27|64.87|67.06|64.66|0
1729069500000|2024-10-16 09:05:00|67.1|64.7|67|64.6|67.22|64.82|66.93|64.53|0
1729069800000|2024-10-16 09:10:00|66.98|64.58|66.9|64.5|67.09|64.69|66.9|64.5|0
1729070100000|2024-10-16 09:15:00|66.93|64.53|67.61|65.21|67.61|65.21|66.85|64.45|0
1729070400000|2024-10-16 09:20:00|67.58|65.18|67.76|65.36|67.76|65.36|67.58|65.18|0
1729070700000|2024-10-16 09:25:00|67.79|65.39|67.81|65.41|67.92|65.52|67.76|65.36|0
1729071000000|2024-10-16 09:30:00|67.8|65.4|67.73|65.33|67.84|65.44|67.52|65.12|0
1729071300000|2024-10-16 09:35:00|67.75|65.35|67.6|65.2|67.84|65.44|67.57|65.17|0
1729071600000|2024-10-16 09:40:00|67.61|65.21|67.73|65.33|67.73|65.33|67.57|65.17|0
1729071900000|2024-10-16 09:45:00|67.76|65.36|67.68|65.28|67.86|65.46|67.68|65.28|0
1729072200000|2024-10-16 09:50:00|67.69|65.29|67.67|65.27|67.73|65.33|67.57|65.17|0
1729072500000|2024-10-16 09:55:00|67.65|65.25|67.52|65.12|67.7|65.3|67.52|65.12|0
1729072800000|2024-10-16 10:00:00|67.49|65.09|67.62|65.22|67.67|65.27|67.46|65.06|0
1729073100000|2024-10-16 10:05:00|67.59|65.19|67.72|65.32|67.72|65.32|67.49|65.09|0
1729073400000|2024-10-16 10:10:00|67.71|65.31|67.67|65.27|67.77|65.37|67.64|65.24|0
1729073700000|2024-10-16 10:15:00|67.68|65.28|67.67|65.27|67.83|65.43|67.67|65.27|0
1729074000000|2024-10-16 10:20:00|67.64|65.24|67.57|65.17|67.69|65.29|67.51|65.11|0
1729074300000|2024-10-16 10:25:00|67.56|65.16|67.61|65.21|67.64|65.24|67.51|65.11|0
1729074600000|2024-10-16 10:30:00|67.64|65.24|67.58|65.18|67.66|65.26|67.56|65.16|0
1729074900000|2024-10-16 10:35:00|67.56|65.16|67.58|65.18|67.61|65.21|67.45|65.05|0
1729075200000|2024-10-16 10:40:00|67.61|65.21|67.58|65.18|67.63|65.23|67.53|65.13|0
1729075500000|2024-10-16 10:45:00|67.63|65.23|67.5|65.1|67.66|65.26|67.5|65.1|0
1729075800000|2024-10-16 10:50:00|67.53|65.13|67.53|65.13|67.58|65.18|67.5|65.1|0
1729076100000|2024-10-16 10:55:00|67.51|65.11|67.44|65.04|67.52|65.12|67.44|65.04|0
1729076400000|2024-10-16 11:00:00|67.47|65.07|67.5|65.1|67.52|65.12|67.35|64.95|0
1729076700000|2024-10-16 11:05:00|67.51|65.11|67.31|64.91|67.6|65.2|67.31|64.91|0
1729077000000|2024-10-16 11:10:00|67.29|64.89|67.26|64.86|67.34|64.94|67.23|64.83|0
1729077300000|2024-10-16 11:15:00|67.21|64.81|67.26|64.86|67.27|64.87|67.18|64.78|0
1729077600000|2024-10-16 11:20:00|67.23|64.83|67.23|64.83|67.28|64.88|67.2|64.8|0
1729077900000|2024-10-16 11:25:00|67.24|64.84|67.17|64.77|67.28|64.88|67.15|64.75|0
1729078200000|2024-10-16 11:30:00|67.2|64.8|67.2|64.8|67.2|64.8|67.1|64.7|0
1729078500000|2024-10-16 11:35:00|67.23|64.83|67.35|64.95|67.35|64.95|67.12|64.72|0
1729078800000|2024-10-16 11:40:00|67.38|64.98|67.41|65.01|67.46|65.06|67.38|64.98|0
1729079100000|2024-10-16 11:45:00|67.43|65.03|67.33|64.93|67.46|65.06|67.2|64.8|0
1729079400000|2024-10-16 11:50:00|67.38|64.98|67.32|64.92|67.4|65|67.27|64.87|0
1729079700000|2024-10-16 11:55:00|67.31|64.91|67.14|64.74|67.32|64.92|67.06|64.66|0
1729080000000|2024-10-16 12:00:00|67.17|64.77|67.29|64.89|67.36|64.96|67.09|64.69|0
1729080300000|2024-10-16 12:05:00|67.32|64.92|67.24|64.84|67.42|65.02|67.22|64.82|0
1729080600000|2024-10-16 12:10:00|67.27|64.87|67.34|64.94|67.37|64.97|67.24|64.84|0
1729080900000|2024-10-16 12:15:00|67.29|64.89|67.37|64.97|67.4|65|67.29|64.89|0
1729081200000|2024-10-16 12:20:00|67.39|64.99|67.37|64.97|67.53|65.13|67.37|64.97|0
1729081500000|2024-10-16 12:25:00|67.34|64.94|67.26|64.86|67.37|64.97|67.21|64.81|0
1729081800000|2024-10-16 12:30:00|67.24|64.84|67.31|64.91|67.42|65.02|67.24|64.84|0
1729082100000|2024-10-16 12:35:00|67.34|64.94|67.47|65.07|67.57|65.17|67.31|64.91|0
1729082400000|2024-10-16 12:40:00|67.48|65.08|67.62|65.22|67.62|65.22|67.47|65.07|0
1729082700000|2024-10-16 12:45:00|67.6|65.2|67.46|65.06|67.73|65.33|67.46|65.06|0
1729083000000|2024-10-16 12:50:00|67.44|65.04|67.46|65.06|67.49|65.09|67.36|64.96|0
1729083300000|2024-10-16 12:55:00|67.49|65.09|67.64|65.24|67.67|65.27|67.49|65.09|0
1729083600000|2024-10-16 13:00:00|67.67|65.27|67.33|64.93|67.67|65.27|67.33|64.93|0
1729083900000|2024-10-16 13:05:00|67.3|64.9|67.47|65.07|67.48|65.08|67.28|64.88|0
1729084200000|2024-10-16 13:10:00|67.48|65.08|67.4|65|67.59|65.19|67.33|64.93|0
1729084500000|2024-10-16 13:15:00|67.38|64.98|67.56|65.16|67.56|65.16|67.38|64.98|0
1729084800000|2024-10-16 13:20:00|67.59|65.19|67.51|65.11|67.69|65.29|67.51|65.11|0
1729085100000|2024-10-16 13:25:00|67.53|65.13|67.79|65.39|67.95|65.55|67.35|64.95|0
1729085400000|2024-10-16 13:30:00|67.77|65.37|67.91|65.51|68.32|65.92|67.49|65.09|0
1729085700000|2024-10-16 13:35:00|67.93|65.53|68.28|65.88|68.28|65.88|67.74|65.34|0
1729086000000|2024-10-16 13:40:00|68.25|65.85|68.75|66.35|68.8|66.4|68.12|65.72|0
1729086300000|2024-10-16 13:45:00|68.72|66.32|68.53|66.13|68.85|66.45|68.35|65.95|0
1729086600000|2024-10-16 13:50:00|68.56|66.16|68.66|66.26|68.85|66.45|68.56|66.16|0
1729086900000|2024-10-16 13:55:00|68.64|66.24|68.66|66.26|68.77|66.37|68.56|66.16|0
1729087200000|2024-10-16 14:00:00|68.61|66.21|67.87|65.47|68.74|66.34|67.84|65.44|0
1729087500000|2024-10-16 14:05:00|67.84|65.44|67.59|65.19|68.38|65.98|67.59|65.19|0
1729087800000|2024-10-16 14:10:00|67.62|65.22|67.72|65.32|67.83|65.43|67.62|65.22|0
1729088100000|2024-10-16 14:15:00|67.75|65.35|67.28|64.88|67.86|65.46|67.12|64.72|0
1729088400000|2024-10-16 14:20:00|67.25|64.85|66.78|64.38|67.28|64.88|66.73|64.33|0
1729088700000|2024-10-16 14:25:00|66.76|64.36|66.68|64.28|66.78|64.38|66.4|64|0
1729089000000|2024-10-16 14:30:00|66.71|64.31|66.43|64.03|67.05|64.65|66.4|64|0
1729089300000|2024-10-16 14:35:00|66.4|64|67.28|64.88|67.39|64.99|66.4|64|0
1729089600000|2024-10-16 14:40:00|67.23|64.83|68.02|65.62|68.13|65.73|66.98|64.58|0
1729089900000|2024-10-16 14:45:00|67.97|65.57|67.81|65.41|68.1|65.7|67.76|65.36|0
1729090200000|2024-10-16 14:50:00|67.76|65.36|67.31|64.91|67.79|65.39|67.26|64.86|0
1729090500000|2024-10-16 14:55:00|67.29|64.89|67.43|65.03|67.63|65.23|67.17|64.77|0
1729090800000|2024-10-16 15:00:00|67.35|64.95|67.42|65.02|67.5|65.1|67.24|64.84|0
1729091100000|2024-10-16 15:05:00|67.4|65|67.5|65.1|67.76|65.36|67.35|64.95|0
1729091400000|2024-10-16 15:10:00|67.45|65.05|67.11|64.71|67.45|65.05|66.93|64.53|0
1729091700000|2024-10-16 15:15:00|67.08|64.68|66.99|64.59|67.11|64.71|66.85|64.45|0
1729092000000|2024-10-16 15:20:00|66.98|64.58|67.4|65|67.64|65.24|66.77|64.37|0
1729092300000|2024-10-16 15:25:00|67.37|64.97|67.22|64.82|67.53|65.13|67.22|64.82|0
1729092600000|2024-10-16 15:30:00|67.24|64.84|67.21|64.81|67.42|65.02|67.21|64.81|0
1729092900000|2024-10-16 15:35:00|67.24|64.84|67.16|64.76|67.47|65.07|66.98|64.58|0
1729093200000|2024-10-16 15:40:00|67.13|64.73|67.08|64.68|67.16|64.76|66.93|64.53|0
1729093500000|2024-10-16 15:45:00|67.11|64.71|67.52|65.12|67.65|65.25|67.11|64.71|0
1729093800000|2024-10-16 15:50:00|67.47|65.07|67.68|65.28|67.7|65.3|67.42|65.02|0
1729094100000|2024-10-16 15:55:00|67.7|65.3|67.6|65.2|67.81|65.41|67.49|65.09|0
1729094400000|2024-10-16 16:00:00|67.62|65.22|67.41|65.01|67.62|65.22|67.18|64.78|0
1729094700000|2024-10-16 16:05:00|67.39|64.99|67.13|64.73|67.52|65.12|67|64.6|0
1729095000000|2024-10-16 16:10:00|67.1|64.7|67.18|64.78|67.31|64.91|66.99|64.59|0
1729095300000|2024-10-16 16:15:00|67.15|64.75|67.17|64.77|67.41|65.01|67.12|64.72|0
1729095600000|2024-10-16 16:20:00|67.16|64.76|67.07|64.67|67.2|64.8|67.02|64.62|0
1729095900000|2024-10-16 16:25:00|67.04|64.64|66.99|64.59|67.04|64.64|66.83|64.43|0
1729096200000|2024-10-16 16:30:00|66.96|64.56|67.01|64.61|67.04|64.64|66.7|64.3|0
1729096500000|2024-10-16 16:35:00|67.04|64.64|66.86|64.46|67.12|64.72|66.83|64.43|0
1729096800000|2024-10-16 16:40:00|66.83|64.43|66.83|64.43|66.88|64.48|66.73|64.33|0
1729097100000|2024-10-16 16:45:00|66.86|64.46|67.01|64.61|67.01|64.61|66.78|64.38|0
1729097400000|2024-10-16 16:50:00|66.98|64.58|66.57|64.17|66.98|64.58|66.57|64.17|0
1729097700000|2024-10-16 16:55:00|66.54|64.14|66.27|63.87|66.89|64.49|66.27|63.87|0
1729098000000|2024-10-16 17:00:00|66.24|63.84|66.19|63.79|66.32|63.92|66.06|63.66|0
1729098300000|2024-10-16 17:05:00|66.21|63.81|66.42|64.02|66.47|64.07|66.16|63.76|0
1729098600000|2024-10-16 17:10:00|66.39|63.99|66.34|63.94|66.42|64.02|66.29|63.89|0
1729098900000|2024-10-16 17:15:00|66.31|63.91|66.62|64.22|66.7|64.3|66.16|63.76|0
1729099200000|2024-10-16 17:20:00|66.65|64.25|66.62|64.22|66.75|64.35|66.52|64.12|0
1729099500000|2024-10-16 17:25:00|66.54|64.14|66.49|64.09|66.56|64.16|66.26|63.86|0
1729099800000|2024-10-16 17:30:00|66.51|64.11|66.33|63.93|66.54|64.14|66.33|63.93|0
1729100100000|2024-10-16 17:35:00|66.31|63.91|66.49|64.09|66.51|64.11|66.31|63.91|0
1729100400000|2024-10-16 17:40:00|66.46|64.06|66.18|63.78|66.51|64.11|66.15|63.75|0
1729100700000|2024-10-16 17:45:00|66.15|63.75|66.12|63.72|66.23|63.83|66|63.6|0
1729101000000|2024-10-16 17:50:00|66.1|63.7|66.28|63.88|66.28|63.88|66.07|63.67|0
1729101300000|2024-10-16 17:55:00|66.25|63.85|65.99|63.59|66.25|63.85|65.94|63.54|0
1729101600000|2024-10-16 18:00:00|66.02|63.62|65.99|63.59|66.07|63.67|65.84|63.44|0
1729101900000|2024-10-16 18:05:00|66.02|63.62|65.96|63.56|66.12|63.72|65.91|63.51|0
1729102200000|2024-10-16 18:10:00|65.94|63.54|65.78|63.38|65.96|63.56|65.73|63.33|0
1729102500000|2024-10-16 18:15:00|65.81|63.41|65.7|63.3|65.83|63.43|65.65|63.25|0
1729102800000|2024-10-16 18:20:00|65.68|63.28|64.92|62.52|65.68|63.28|64.84|62.44|0
1729103100000|2024-10-16 18:25:00|64.94|62.54|65.55|63.15|66.17|63.77|64.92|62.52|0
1729103400000|2024-10-16 18:30:00|65.58|63.18|65.7|63.3|65.78|63.38|65.35|62.95|0
1729103700000|2024-10-16 18:35:00|65.65|63.25|65.8|63.4|65.88|63.48|65.63|63.23|0
1729104000000|2024-10-16 18:40:00|65.83|63.43|64.79|62.39|65.93|63.53|64.74|62.34|0
1729104300000|2024-10-16 18:45:00|64.76|62.36|64.71|62.31|64.86|62.46|64.64|62.24|0
1729104600000|2024-10-16 18:50:00|64.76|62.36|64.86|62.46|64.91|62.51|64.66|62.26|0
1729104900000|2024-10-16 18:55:00|64.84|62.44|64.84|62.44|64.89|62.49|64.71|62.31|0
1729105200000|2024-10-16 19:00:00|64.86|62.46|64.99|62.59|65.14|62.74|64.84|62.44|0
1729105500000|2024-10-16 19:05:00|65.01|62.61|64.63|62.23|65.04|62.64|64.63|62.23|0
1729105800000|2024-10-16 19:10:00|64.61|62.21|64.61|62.21|64.66|62.26|64.43|62.03|0
1729106100000|2024-10-16 19:15:00|64.63|62.23|64.56|62.16|64.66|62.26|64.43|62.03|0
1729106400000|2024-10-16 19:20:00|64.53|62.13|64.81|62.41|64.86|62.46|64.53|62.13|0
1729106700000|2024-10-16 19:25:00|64.83|62.43|64.7|62.3|64.83|62.43|64.63|62.23|0
1729107000000|2024-10-16 19:30:00|64.73|62.33|64.55|62.15|64.86|62.46|64.55|62.15|0
1729107300000|2024-10-16 19:35:00|64.58|62.18|64.68|62.28|64.73|62.33|64.58|62.18|0
1729107600000|2024-10-16 19:40:00|64.65|62.25|64.62|62.22|64.68|62.28|64.57|62.17|0
1729107900000|2024-10-16 19:45:00|64.65|62.25|64.7|62.3|64.8|62.4|64.62|62.22|0
1729108200000|2024-10-16 19:50:00|64.67|62.27|64.39|61.99|64.98|62.58|64.34|61.94|0
1729108500000|2024-10-16 19:55:00|64.37|61.97|64.29|61.89|64.57|62.17|64.26|61.86|0
1729108800000|2024-10-16 20:00:00|64.41|62.01|64.41|62.01|64.59|62.19|64.39|61.99|0
1729109100000|2024-10-16 20:05:00|64.39|61.99|64.49|62.09|64.54|62.14|64.39|61.99|0
1729109400000|2024-10-16 20:10:00|64.51|62.11|64.46|62.06|64.51|62.11|64.41|62.01|0
1729109700000|2024-10-16 20:15:00|64.56|61.96|64.71|62.11|64.76|62.16|64.56|61.96|0
1729110000000|2024-10-16 20:20:00|64.69|62.09|64.61|62.01|64.76|62.16|64.61|62.01|0
1729110300000|2024-10-16 20:25:00|64.6|62|64.53|61.93|64.61|62.01|64.53|61.93|0
1729110600000|2024-10-16 20:30:00|64.51|61.91|64.48|61.88|64.53|61.93|64.48|61.88|0
1729110900000|2024-10-16 20:35:00|64.45|61.85|64.53|61.93|64.53|61.93|64.45|61.85|0
1729111200000|2024-10-16 20:40:00|64.5|61.9|64.58|61.98|64.58|61.98|64.47|61.87|0
1729111500000|2024-10-16 20:45:00|64.6|62|64.58|61.98|64.63|62.03|64.53|61.93|0
1729111800000|2024-10-16 20:50:00|64.56|61.96|64.83|62.23|64.85|62.25|64.56|61.96|0
1729112100000|2024-10-16 20:55:00|64.8|62.2|64.79|62.19|64.85|62.25|64.68|62.08|0
1729112400000|2024-10-16 21:00:00|64.82|62.22|64.78|62.18|64.85|62.25|64.78|62.18|0
1729112700000|2024-10-16 21:05:00|64.77|62.17|64.77|62.17|64.79|62.19|64.77|62.17|0
1729113000000|2024-10-16 21:10:00|64.78|62.18|64.79|62.19|64.81|62.21|64.77|62.17|0
1729113300000|2024-10-16 21:15:00|64.77|62.17|64.77|62.17|64.78|62.18|64.76|62.16|0
1729113600000|2024-10-16 21:20:00|64.78|62.18|64.79|62.19|64.79|62.19|64.77|62.17|0
1729113900000|2024-10-16 21:25:00|64.78|62.18|64.76|62.16|64.78|62.18|64.76|62.16|0
1729114200000|2024-10-16 21:30:00|64.8|62.2|64.82|62.22|64.82|62.22|64.8|62.2|0
1729114500000|2024-10-16 21:35:00|64.8|62.2|64.79|62.19|64.82|62.22|64.78|62.18|0
1729114800000|2024-10-16 21:40:00|64.8|62.2|64.77|62.17|64.81|62.21|64.77|62.17|0
1729115100000|2024-10-16 21:45:00|64.76|62.16|64.81|62.21|64.81|62.21|64.75|62.15|0
1729115400000|2024-10-16 21:50:00|64.8|62.2|64.8|62.2|64.81|62.21|64.8|62.2|0
1729115700000|2024-10-16 21:55:00|64.79|62.19|64.79|62.19|64.8|62.2|64.79|62.19|0
1729116000000|2024-10-16 22:00:00|64.8|62.2|64.78|62.18|64.85|62.25|64.68|62.08|0
1729116300000|2024-10-16 22:05:00|64.81|62.21|64.98|62.38|64.98|62.38|64.78|62.18|0
1729116600000|2024-10-16 22:10:00|64.96|62.36|64.96|62.36|65.06|62.46|64.96|62.36|0
1729116900000|2024-10-16 22:15:00|64.94|62.34|64.95|62.35|64.98|62.38|64.85|62.25|0
1729117200000|2024-10-16 22:20:00|64.93|62.33|64.95|62.35|65|62.4|64.9|62.3|0
1729117500000|2024-10-16 22:25:00|64.98|62.38|64.95|62.35|65|62.4|64.93|62.33|0
1729117800000|2024-10-16 22:30:00|64.93|62.33|64.9|62.3|64.94|62.34|64.87|62.27|0
1729118100000|2024-10-16 22:35:00|64.92|62.32|64.92|62.32|65.08|62.48|64.92|62.32|0
1729118400000|2024-10-16 22:40:00|64.9|62.3|64.92|62.32|64.95|62.35|64.9|62.3|0
1729118700000|2024-10-16 22:45:00|64.9|62.3|64.95|62.35|64.97|62.37|64.85|62.25|0
1729119000000|2024-10-16 22:50:00|64.96|62.36|64.87|62.27|64.97|62.37|64.84|62.24|0
1729119300000|2024-10-16 22:55:00|64.84|62.24|64.89|62.29|64.89|62.29|64.82|62.22|0
1729119600000|2024-10-16 23:00:00|64.91|62.31|64.97|62.37|64.99|62.39|64.87|62.27|0
1729119900000|2024-10-16 23:05:00|64.99|62.39|65.04|62.44|65.09|62.49|64.99|62.39|0
1729120200000|2024-10-16 23:10:00|65.02|62.42|64.96|62.36|65.02|62.42|64.96|62.36|0
1729120500000|2024-10-16 23:15:00|64.99|62.39|65.04|62.44|65.06|62.46|64.96|62.36|0
1729120800000|2024-10-16 23:20:00|65.03|62.43|65.06|62.46|65.06|62.46|65.03|62.43|0
1729121100000|2024-10-16 23:25:00|65.04|62.44|65.04|62.44|65.06|62.46|65.01|62.41|0
1729121400000|2024-10-16 23:30:00|65.01|62.41|65.19|62.59|65.19|62.59|64.98|62.38|0
1729121700000|2024-10-16 23:35:00|65.2|62.6|65.19|62.59|65.24|62.64|65.14|62.54|0
1729122000000|2024-10-16 23:40:00|65.17|62.57|65.11|62.51|65.19|62.59|65.11|62.51|0
1729122300000|2024-10-16 23:45:00|65.1|62.5|65.21|62.61|65.23|62.63|65.08|62.48|0
1729122600000|2024-10-16 23:50:00|65.18|62.58|65.16|62.56|65.21|62.61|65.16|62.56|0
1729122900000|2024-10-16 23:55:00|65.18|62.58|65.2|62.6|65.26|62.66|65.18|62.58|0
1729123200000|2024-10-17 00:00:00|65.26|62.66|65.31|62.71|65.41|62.81|65.2|62.6|0
1729123500000|2024-10-17 00:05:00|65.29|62.69|65.46|62.86|65.46|62.86|65.28|62.68|0
1729123800000|2024-10-17 00:10:00|65.51|62.91|65.56|62.96|65.74|63.14|65.43|62.83|0
1729124100000|2024-10-17 00:15:00|65.58|62.98|65.45|62.85|65.79|63.19|65.45|62.85|0
1729124400000|2024-10-17 00:20:00|65.48|62.88|65.45|62.85|65.48|62.88|65.43|62.83|0
1729124700000|2024-10-17 00:25:00|65.43|62.83|65.22|62.62|65.43|62.83|65.22|62.62|0
1729125000000|2024-10-17 00:30:00|65.12|62.72|65.12|62.72|65.2|62.8|64.89|62.49|0
1729125300000|2024-10-17 00:35:00|65.13|62.73|65.09|62.69|65.17|62.77|65.09|62.69|0
1729125600000|2024-10-17 00:40:00|65.12|62.72|65.07|62.67|65.14|62.74|65.02|62.62|0
1729125900000|2024-10-17 00:45:00|65.08|62.68|65.14|62.74|65.17|62.77|65.07|62.67|0
1729126200000|2024-10-17 00:50:00|65.13|62.73|65.15|62.75|65.19|62.79|65.11|62.71|0
1729126500000|2024-10-17 00:55:00|65.14|62.74|65.11|62.71|65.19|62.79|65.09|62.69|0
1729126800000|2024-10-17 01:00:00|65.09|62.69|65.11|62.71|65.16|62.76|65.09|62.69|0
1729127100000|2024-10-17 01:05:00|65.12|62.72|65.03|62.63|65.16|62.76|65.03|62.63|0
1729127400000|2024-10-17 01:10:00|65.01|62.61|65.06|62.66|65.08|62.68|64.91|62.51|0
1729127700000|2024-10-17 01:15:00|65.08|62.68|65.29|62.89|65.29|62.89|65.06|62.66|0
1729128000000|2024-10-17 01:20:00|65.26|62.86|65.26|62.86|65.34|62.94|65.23|62.83|0
1729128300000|2024-10-17 01:25:00|65.28|62.88|65.36|62.96|65.36|62.96|65.28|62.88|0
1729128600000|2024-10-17 01:30:00|65.33|62.93|65.33|62.93|65.46|63.06|65.31|62.91|0
1729128900000|2024-10-17 01:35:00|65.35|62.95|65.28|62.88|65.35|62.95|65.23|62.83|0
1729129200000|2024-10-17 01:40:00|65.32|62.92|65.25|62.85|65.33|62.93|65.23|62.83|0
1729129500000|2024-10-17 01:45:00|65.23|62.83|65.2|62.8|65.3|62.9|65.2|62.8|0
1729129800000|2024-10-17 01:50:00|65.23|62.83|65.21|62.81|65.28|62.88|65.2|62.8|0
1729130100000|2024-10-17 01:55:00|65.25|62.85|65.12|62.72|65.25|62.85|65.12|62.72|0
1729130400000|2024-10-17 02:00:00|65.13|62.73|65.04|62.64|65.17|62.77|65.02|62.62|0
1729130700000|2024-10-17 02:05:00|65.02|62.62|65.09|62.69|65.17|62.77|65.02|62.62|0
1729131000000|2024-10-17 02:10:00|65.07|62.67|65.14|62.74|65.19|62.79|65.07|62.67|0
1729131300000|2024-10-17 02:15:00|65.13|62.73|65.19|62.79|65.26|62.86|65.12|62.72|0
1729131600000|2024-10-17 02:20:00|65.17|62.77|65.06|62.66|65.2|62.8|65.01|62.61|0
1729131900000|2024-10-17 02:25:00|65.09|62.69|65.19|62.79|65.24|62.84|65.06|62.66|0
1729132200000|2024-10-17 02:30:00|65.16|62.76|65.16|62.76|65.21|62.81|65.14|62.74|0
1729132500000|2024-10-17 02:35:00|65.19|62.79|65.34|62.94|65.34|62.94|65.16|62.76|0
1729132800000|2024-10-17 02:40:00|65.35|62.95|65.49|63.09|65.8|63.4|65.34|62.94|0
1729133100000|2024-10-17 02:45:00|65.46|63.06|65.39|62.99|65.52|63.12|65.34|62.94|0
1729133400000|2024-10-17 02:50:00|65.41|63.01|65.46|63.06|65.49|63.09|65.39|62.99|0
1729133700000|2024-10-17 02:55:00|65.48|63.08|65.38|62.98|65.49|63.09|65.36|62.96|0
1729134000000|2024-10-17 03:00:00|65.41|63.01|65.28|62.88|65.41|63.01|65.27|62.87|0
1729134300000|2024-10-17 03:05:00|65.25|62.85|65.25|62.85|65.33|62.93|65.25|62.85|0
1729134600000|2024-10-17 03:10:00|65.24|62.84|65.43|63.03|65.43|63.03|65.23|62.83|0
1729134900000|2024-10-17 03:15:00|65.4|63|65.38|62.98|65.4|63|65.35|62.95|0
1729135200000|2024-10-17 03:20:00|65.35|62.95|65.45|63.05|65.45|63.05|65.33|62.93|0
1729135500000|2024-10-17 03:25:00|65.43|63.03|65.4|63|65.48|63.08|65.38|62.98|0
1729135800000|2024-10-17 03:30:00|65.41|63.01|65.53|63.13|65.53|63.13|65.4|63|0
1729136100000|2024-10-17 03:35:00|65.5|63.1|65.4|63|65.53|63.13|65.4|63|0
1729136400000|2024-10-17 03:40:00|65.37|62.97|65.45|63.05|65.47|63.07|65.35|62.95|0
1729136700000|2024-10-17 03:45:00|65.46|63.06|65.5|63.1|65.5|63.1|65.42|63.02|0
1729137000000|2024-10-17 03:50:00|65.47|63.07|65.5|63.1|65.55|63.15|65.44|63.04|0
1729137300000|2024-10-17 03:55:00|65.52|63.12|65.49|63.09|65.53|63.13|65.47|63.07|0
1729137600000|2024-10-17 04:00:00|65.51|63.11|65.52|63.12|65.52|63.12|65.47|63.07|0
1729137900000|2024-10-17 04:05:00|65.53|63.13|65.59|63.19|65.59|63.19|65.52|63.12|0
1729138200000|2024-10-17 04:10:00|65.62|63.22|65.57|63.17|65.7|63.3|65.57|63.17|0
1729138500000|2024-10-17 04:15:00|65.59|63.19|65.56|63.16|65.62|63.22|65.56|63.16|0
1729138800000|2024-10-17 04:20:00|65.54|63.14|65.59|63.19|65.61|63.21|65.51|63.11|0
1729139100000|2024-10-17 04:25:00|65.6|63.2|65.59|63.19|65.64|63.24|65.56|63.16|0
1729139400000|2024-10-17 04:30:00|65.56|63.16|65.59|63.19|65.64|63.24|65.54|63.14|0
1729139700000|2024-10-17 04:35:00|65.56|63.16|65.61|63.21|65.61|63.21|65.56|63.16|0
1729140000000|2024-10-17 04:40:00|65.64|63.24|65.56|63.16|65.64|63.24|65.56|63.16|0
1729140300000|2024-10-17 04:45:00|65.53|63.13|65.56|63.16|65.56|63.16|65.48|63.08|0
1729140600000|2024-10-17 04:50:00|65.57|63.17|65.58|63.18|65.66|63.26|65.57|63.17|0
1729140900000|2024-10-17 04:55:00|65.55|63.15|65.55|63.15|65.58|63.18|65.55|63.15|0
1729141200000|2024-10-17 05:00:00|65.58|63.18|65.53|63.13|65.63|63.23|65.5|63.1|0
1729141500000|2024-10-17 05:05:00|65.54|63.14|65.42|63.02|65.54|63.14|65.4|63|0
1729141800000|2024-10-17 05:10:00|65.37|62.97|65.34|62.94|65.45|63.05|65.34|62.94|0
1729142100000|2024-10-17 05:15:00|65.37|62.97|65.27|62.87|65.37|62.97|65.23|62.83|0
1729142400000|2024-10-17 05:20:00|65.24|62.84|65.24|62.84|65.26|62.86|65.16|62.76|0
1729142700000|2024-10-17 05:25:00|65.26|62.86|65.37|62.97|65.37|62.97|65.24|62.84|0
1729143000000|2024-10-17 05:30:00|65.36|62.96|64.96|62.56|65.36|62.96|64.96|62.56|0
1729143300000|2024-10-17 05:35:00|64.98|62.58|64.78|62.38|64.98|62.58|64.78|62.38|0
1729143600000|2024-10-17 05:40:00|64.8|62.4|64.85|62.45|64.93|62.53|64.8|62.4|0
1729143900000|2024-10-17 05:45:00|64.83|62.43|64.79|62.39|64.85|62.45|64.75|62.35|0
1729144200000|2024-10-17 05:50:00|64.77|62.37|64.8|62.4|64.87|62.47|64.75|62.35|0
1729144500000|2024-10-17 05:55:00|64.77|62.37|64.82|62.42|64.82|62.42|64.72|62.32|0
1729144800000|2024-10-17 06:00:00|64.77|62.37|64.85|62.45|64.9|62.5|64.67|62.27|0
1729145100000|2024-10-17 06:05:00|64.82|62.42|64.54|62.14|64.9|62.5|64.46|62.06|0
1729145400000|2024-10-17 06:10:00|64.55|62.15|64.29|61.89|64.55|62.15|64.21|61.81|0
1729145700000|2024-10-17 06:15:00|64.32|61.92|64.18|61.78|64.32|61.92|64.18|61.78|0
1729146000000|2024-10-17 06:20:00|64.16|61.76|64.28|61.88|64.33|61.93|64.06|61.66|0
1729146300000|2024-10-17 06:25:00|64.26|61.86|64.18|61.78|64.28|61.88|64.12|61.72|0
1729146600000|2024-10-17 06:30:00|64.16|61.76|63.98|61.58|64.16|61.76|63.98|61.58|0
1729146900000|2024-10-17 06:35:00|64|61.6|63.53|61.13|64.03|61.63|63.4|61|0
1729147200000|2024-10-17 06:40:00|63.54|61.14|63.53|61.13|63.58|61.18|63.4|61|0
1729147500000|2024-10-17 06:45:00|63.51|61.11|63.4|61|63.63|61.23|63.35|60.95|0
1729147800000|2024-10-17 06:50:00|63.37|60.97|63.51|61.11|63.76|61.36|63.31|60.91|0
1729148100000|2024-10-17 06:55:00|63.48|61.08|63.47|61.07|63.7|61.3|63.4|61|0
1729148400000|2024-10-17 07:00:00|63.49|61.09|63.45|61.05|63.53|61.13|63.28|60.88|0
1729148700000|2024-10-17 07:05:00|63.43|61.03|63.56|61.16|63.63|61.23|63.38|60.98|0
1729149000000|2024-10-17 07:10:00|63.54|61.14|63.6|61.2|63.6|61.2|63.38|60.98|0
1729149300000|2024-10-17 07:15:00|63.62|61.22|63.5|61.1|63.62|61.22|63.39|60.99|0
1729149600000|2024-10-17 07:20:00|63.45|61.05|63.55|61.15|63.56|61.16|63.39|60.99|0
1729149900000|2024-10-17 07:25:00|63.57|61.17|63.4|61|63.62|61.22|63.32|60.92|0
1729150200000|2024-10-17 07:30:00|63.37|60.97|63.05|60.65|63.37|60.97|62.92|60.52|0
1729150500000|2024-10-17 07:35:00|63.02|60.62|62.8|60.4|63.02|60.62|62.8|60.4|0
1729150800000|2024-10-17 07:40:00|62.82|60.42|62.99|60.59|63.09|60.69|62.82|60.42|0
1729151100000|2024-10-17 07:45:00|63.02|60.62|63.07|60.67|63.19|60.79|62.99|60.59|0
1729151400000|2024-10-17 07:50:00|63.04|60.64|63.12|60.72|63.17|60.77|63.02|60.62|0
1729151700000|2024-10-17 07:55:00|63.14|60.74|62.94|60.54|63.19|60.79|62.93|60.53|0
1729152000000|2024-10-17 08:00:00|62.92|60.52|62.72|60.32|62.92|60.52|62.62|60.22|0
1729152300000|2024-10-17 08:05:00|62.69|60.29|62.74|60.34|63.01|60.61|62.67|60.27|0
1729152600000|2024-10-17 08:10:00|62.72|60.32|62.71|60.31|62.81|60.41|62.67|60.27|0
1729152900000|2024-10-17 08:15:00|62.74|60.34|62.97|60.57|62.97|60.57|62.54|60.14|0
1729153200000|2024-10-17 08:20:00|62.95|60.55|62.85|60.45|62.96|60.56|62.8|60.4|0
1729153500000|2024-10-17 08:25:00|62.82|60.42|62.63|60.23|62.92|60.52|62.63|60.23|0
1729153800000|2024-10-17 08:30:00|62.6|60.2|62.58|60.18|62.63|60.23|62.43|60.03|0
1729154100000|2024-10-17 08:35:00|62.55|60.15|62.65|60.25|62.67|60.27|62.5|60.1|0
1729154400000|2024-10-17 08:40:00|62.62|60.22|62.62|60.22|62.7|60.3|62.6|60.2|0
1729154700000|2024-10-17 08:45:00|62.63|60.23|62.47|60.07|62.65|60.25|62.45|60.05|0
1729155000000|2024-10-17 08:50:00|62.5|60.1|62.3|59.9|62.52|60.12|62.28|59.88|0
1729155300000|2024-10-17 08:55:00|62.28|59.88|62.27|59.87|62.4|60|62.23|59.83|0
1729155600000|2024-10-17 09:00:00|62.25|59.85|62.47|60.07|62.87|60.47|62.2|59.8|0
1729155900000|2024-10-17 09:05:00|62.49|60.09|62.39|59.99|62.52|60.12|62.27|59.87|0
1729156200000|2024-10-17 09:10:00|62.42|60.02|62.56|60.16|62.56|60.16|62.34|59.94|0
1729156500000|2024-10-17 09:15:00|62.54|60.14|62.46|60.06|62.59|60.19|62.38|59.98|0
1729156800000|2024-10-17 09:20:00|62.44|60.04|62.46|60.06|62.49|60.09|62.36|59.96|0
1729157100000|2024-10-17 09:25:00|62.45|60.05|62.46|60.06|62.56|60.16|62.41|60.01|0
1729157400000|2024-10-17 09:30:00|62.48|60.08|62.73|60.33|62.73|60.33|62.48|60.08|0
1729157700000|2024-10-17 09:35:00|62.72|60.32|62.36|59.96|62.72|60.32|62.36|59.96|0
1729158000000|2024-10-17 09:40:00|62.33|59.93|62.36|59.96|62.43|60.03|62.31|59.91|0
1729158300000|2024-10-17 09:45:00|62.37|59.97|62.28|59.88|62.38|59.98|62.18|59.78|0
1729158600000|2024-10-17 09:50:00|62.26|59.86|62.13|59.73|62.26|59.86|62.13|59.73|0
1729158900000|2024-10-17 09:55:00|62.16|59.76|62.23|59.83|62.33|59.93|62.16|59.76|0
1729159200000|2024-10-17 10:00:00|62.3|59.9|62.22|59.82|62.3|59.9|62.18|59.78|0
1729159500000|2024-10-17 10:05:00|62.23|59.83|62.18|59.78|62.25|59.85|62.15|59.75|0
1729159800000|2024-10-17 10:10:00|62.2|59.8|62.08|59.68|62.23|59.83|62.03|59.63|0
1729160100000|2024-10-17 10:15:00|62.1|59.7|62.13|59.73|62.18|59.78|62.06|59.66|0
1729160400000|2024-10-17 10:20:00|62.1|59.7|62.1|59.7|62.2|59.8|62.08|59.68|0
1729160700000|2024-10-17 10:25:00|62.13|59.73|62.12|59.72|62.17|59.77|62.08|59.68|0
1729161000000|2024-10-17 10:30:00|62.1|59.7|62.32|59.92|62.34|59.94|62.08|59.68|0
1729161300000|2024-10-17 10:35:00|62.34|59.94|62.32|59.92|62.37|59.97|62.29|59.89|0
1729161600000|2024-10-17 10:40:00|62.3|59.9|62.24|59.84|62.32|59.92|62.19|59.79|0
1729161900000|2024-10-17 10:45:00|62.22|59.82|62.19|59.79|62.27|59.87|62.14|59.74|0
1729162200000|2024-10-17 10:50:00|62.18|59.78|62.03|59.63|62.19|59.79|62.02|59.62|0
1729162500000|2024-10-17 10:55:00|62.04|59.64|61.9|59.5|62.04|59.64|61.85|59.45|0
1729162800000|2024-10-17 11:00:00|61.95|59.55|62.19|59.79|62.24|59.84|61.92|59.52|0
1729163100000|2024-10-17 11:05:00|62.18|59.78|62.19|59.79|62.23|59.83|62.02|59.62|0
1729163400000|2024-10-17 11:10:00|62.21|59.81|62.11|59.71|62.21|59.81|62.09|59.69|0
1729163700000|2024-10-17 11:15:00|62.09|59.69|62.11|59.71|62.18|59.78|62.04|59.64|0
1729164000000|2024-10-17 11:20:00|62.13|59.73|62.11|59.71|62.18|59.78|62.08|59.68|0
1729164300000|2024-10-17 11:25:00|62.13|59.73|62.08|59.68|62.21|59.81|62.01|59.61|0
1729164600000|2024-10-17 11:30:00|62.11|59.71|62.03|59.63|62.11|59.71|61.96|59.56|0
1729164900000|2024-10-17 11:35:00|62.06|59.66|62.01|59.61|62.18|59.78|62.01|59.61|0
1729165200000|2024-10-17 11:40:00|62.1|59.7|62.25|59.85|62.25|59.85|62.08|59.68|0
1729165500000|2024-10-17 11:45:00|62.22|59.82|62.25|59.85|62.27|59.87|62.18|59.78|0
1729165800000|2024-10-17 11:50:00|62.27|59.87|62.22|59.82|62.3|59.9|62.22|59.82|0
1729166100000|2024-10-17 11:55:00|62.2|59.8|62.17|59.77|62.22|59.82|62.15|59.75|0
1729166400000|2024-10-17 12:00:00|62.2|59.8|62.1|59.7|62.22|59.82|62.02|59.62|0
1729166700000|2024-10-17 12:05:00|62.11|59.71|62.05|59.65|62.15|59.75|62|59.6|0
1729167000000|2024-10-17 12:10:00|62.04|59.64|61.77|59.37|62.05|59.65|61.66|59.26|0
1729167300000|2024-10-17 12:15:00|61.78|59.38|61.68|59.28|61.78|59.38|61.51|59.11|0
1729167600000|2024-10-17 12:20:00|61.73|59.33|61.78|59.38|61.8|59.4|61.68|59.28|0
1729167900000|2024-10-17 12:25:00|61.8|59.4|61.96|59.56|62.07|59.67|61.8|59.4|0
1729168200000|2024-10-17 12:30:00|61.74|59.34|61.75|59.35|62.01|59.61|61.46|59.06|0
1729168500000|2024-10-17 12:35:00|61.72|59.32|61.34|58.94|61.8|59.4|61.31|58.91|0
1729168800000|2024-10-17 12:40:00|61.31|58.91|61.87|59.47|61.92|59.52|61.31|58.91|0
1729169100000|2024-10-17 12:45:00|61.89|59.49|61.7|59.3|62.04|59.64|61.65|59.25|0
1729169400000|2024-10-17 12:50:00|61.67|59.27|61.57|59.17|61.72|59.32|61.55|59.15|0
1729169700000|2024-10-17 12:55:00|61.55|59.15|61.36|58.96|61.67|59.27|61.36|58.96|0
1729170000000|2024-10-17 13:00:00|61.33|58.93|61.23|58.83|61.4|59|61.11|58.71|0
1729170300000|2024-10-17 13:05:00|61.21|58.81|60.75|58.35|61.23|58.83|60.66|58.26|0
1729170600000|2024-10-17 13:10:00|60.78|58.38|61.56|59.16|61.98|59.58|60.78|58.38|0
1729170900000|2024-10-17 13:15:00|61.54|59.14|61.44|59.04|61.61|59.21|61.39|58.99|0
1729171200000|2024-10-17 13:20:00|61.46|59.06|61.63|59.23|61.63|59.23|61.44|59.04|0
1729171500000|2024-10-17 13:25:00|61.65|59.25|61.53|59.13|61.75|59.35|61.48|59.08|0
1729171800000|2024-10-17 13:30:00|61.43|59.03|62.47|60.07|62.64|60.24|61.39|58.99|0
1729172100000|2024-10-17 13:35:00|62.52|60.12|63.66|61.26|64.11|61.71|62.52|60.12|0
1729172400000|2024-10-17 13:40:00|63.71|61.31|63.21|60.81|63.73|61.33|62.94|60.54|0
1729172700000|2024-10-17 13:45:00|63.24|60.84|63.16|60.76|63.29|60.89|62.97|60.57|0
1729173000000|2024-10-17 13:50:00|63.14|60.74|62.96|60.56|63.14|60.74|62.57|60.17|0
1729173300000|2024-10-17 13:55:00|62.94|60.54|63.49|61.09|63.73|61.33|62.91|60.51|0
1729173600000|2024-10-17 14:00:00|63.31|60.91|63.85|61.45|63.9|61.5|62.78|60.38|0
1729173900000|2024-10-17 14:05:00|63.8|61.4|63.92|61.52|64.2|61.8|63.7|61.3|0
1729174200000|2024-10-17 14:10:00|63.97|61.57|63.5|61.1|64.04|61.64|63.45|61.05|0
1729174500000|2024-10-17 14:15:00|63.52|61.12|63.42|61.02|63.79|61.39|63.3|60.9|0
1729174800000|2024-10-17 14:20:00|63.39|60.99|62.68|60.28|63.49|61.09|62.68|60.28|0
1729175100000|2024-10-17 14:25:00|62.7|60.3|63.12|60.72|63.91|61.51|62.7|60.3|0
1729175400000|2024-10-17 14:30:00|63.17|60.77|63.19|60.79|63.47|61.07|63.02|60.62|0
1729175700000|2024-10-17 14:35:00|63.27|60.87|63.56|61.16|63.96|61.56|63.24|60.84|0
1729176000000|2024-10-17 14:40:00|63.59|61.19|63.81|61.41|64.06|61.66|63.19|60.79|0
1729176300000|2024-10-17 14:45:00|63.79|61.39|63.71|61.31|63.96|61.56|63.59|61.19|0
1729176600000|2024-10-17 14:50:00|63.73|61.33|63.88|61.48|64.08|61.68|63.73|61.33|0
1729176900000|2024-10-17 14:55:00|63.86|61.46|63.93|61.53|63.98|61.58|63.56|61.16|0
1729177200000|2024-10-17 15:00:00|63.88|61.48|64.39|61.99|64.46|62.06|63.66|61.26|0
1729177500000|2024-10-17 15:05:00|64.41|62.01|63.51|61.11|64.41|62.01|63.41|61.01|0
1729177800000|2024-10-17 15:10:00|63.53|61.13|63.21|60.81|63.56|61.16|63.2|60.8|0
1729178100000|2024-10-17 15:15:00|63.23|60.83|63.1|60.7|63.85|61.45|62.86|60.46|0
1729178400000|2024-10-17 15:20:00|63.15|60.75|62.92|60.52|63.22|60.82|62.92|60.52|0
1729178700000|2024-10-17 15:25:00|63|60.6|62.58|60.18|63|60.6|62.55|60.15|0
1729179000000|2024-10-17 15:30:00|62.55|60.15|62.31|59.91|62.85|60.45|62.29|59.89|0
1729179300000|2024-10-17 15:35:00|62.34|59.94|62.24|59.84|62.61|60.21|62.14|59.74|0
1729179600000|2024-10-17 15:40:00|62.22|59.82|62.36|59.96|62.36|59.96|62.14|59.74|0
1729179900000|2024-10-17 15:45:00|62.34|59.94|62.43|60.03|62.48|60.08|62.26|59.86|0
1729180200000|2024-10-17 15:50:00|62.48|60.08|62.28|59.88|62.48|60.08|62.26|59.86|0
1729180500000|2024-10-17 15:55:00|62.31|59.91|61.77|59.37|62.33|59.93|61.77|59.37|0
1729180800000|2024-10-17 16:00:00|61.8|59.4|61.87|59.47|61.94|59.54|61.53|59.13|0
1729181100000|2024-10-17 16:05:00|61.84|59.44|62.04|59.64|62.11|59.71|61.7|59.3|0
1729181400000|2024-10-17 16:10:00|62.01|59.61|62.16|59.76|62.28|59.88|61.96|59.56|0
1729181700000|2024-10-17 16:15:00|62.18|59.78|62.11|59.71|62.21|59.81|62.01|59.61|0
1729182000000|2024-10-17 16:20:00|62.08|59.68|62.08|59.68|62.3|59.9|62.03|59.63|0
1729182300000|2024-10-17 16:25:00|62.1|59.7|62.2|59.8|62.3|59.9|62.08|59.68|0
1729182600000|2024-10-17 16:30:00|62.23|59.83|62.57|60.17|62.74|60.34|62.23|59.83|0
1729182900000|2024-10-17 16:35:00|62.59|60.19|62.25|59.85|62.59|60.19|62.17|59.77|0
1729183200000|2024-10-17 16:40:00|62.22|59.82|61.98|59.58|62.22|59.82|61.95|59.55|0
1729183500000|2024-10-17 16:45:00|62|59.6|62.05|59.65|62.12|59.72|62|59.6|0
1729183800000|2024-10-17 16:50:00|62.02|59.62|61.38|58.98|62.07|59.67|61.36|58.96|0
1729184100000|2024-10-17 16:55:00|61.36|58.96|61.53|59.13|61.77|59.37|61.29|58.89|0
1729184400000|2024-10-17 17:00:00|61.5|59.1|61.31|58.91|61.62|59.22|61.24|58.84|0
1729184700000|2024-10-17 17:05:00|61.33|58.93|61.43|59.03|61.6|59.2|61.28|58.88|0
1729185000000|2024-10-17 17:10:00|61.4|59|61.35|58.95|61.5|59.1|61.34|58.94|0
1729185300000|2024-10-17 17:15:00|61.38|58.98|61.57|59.17|61.59|59.19|61.33|58.93|0
1729185600000|2024-10-17 17:20:00|61.55|59.15|61.71|59.31|61.76|59.36|61.45|59.05|0
1729185900000|2024-10-17 17:25:00|61.74|59.34|61.69|59.29|61.79|59.39|61.64|59.24|0
1729186200000|2024-10-17 17:30:00|61.66|59.26|61.76|59.36|61.78|59.38|61.62|59.22|0
1729186500000|2024-10-17 17:35:00|61.74|59.34|61.61|59.21|61.76|59.36|61.56|59.16|0
1729186800000|2024-10-17 17:40:00|61.59|59.19|61.3|58.9|61.61|59.21|61.3|58.9|0
1729187100000|2024-10-17 17:45:00|61.31|58.91|61.3|58.9|61.37|58.97|61.26|58.86|0
1729187400000|2024-10-17 17:50:00|61.27|58.87|61.39|58.99|61.49|59.09|61.25|58.85|0
1729187700000|2024-10-17 17:55:00|61.41|59.01|61.53|59.13|61.61|59.21|61.39|58.99|0
1729188000000|2024-10-17 18:00:00|61.56|59.16|62.34|59.94|62.34|59.94|61.49|59.09|0
1729188300000|2024-10-17 18:05:00|62.31|59.91|63|60.6|63.05|60.65|62.29|59.89|0
1729188600000|2024-10-17 18:10:00|63.08|60.68|62.7|60.3|63.3|60.9|62.63|60.23|0
1729188900000|2024-10-17 18:15:00|62.73|60.33|63.27|60.87|63.3|60.9|62.7|60.3|0
1729189200000|2024-10-17 18:20:00|63.25|60.85|63.22|60.82|63.37|60.97|63.15|60.75|0
1729189500000|2024-10-17 18:25:00|63.2|60.8|63.22|60.82|63.27|60.87|62.9|60.5|0
1729189800000|2024-10-17 18:30:00|63.27|60.87|63.14|60.74|63.35|60.95|63.07|60.67|0
1729190100000|2024-10-17 18:35:00|63.17|60.77|62.99|60.59|63.44|61.04|62.99|60.59|0
1729190400000|2024-10-17 18:40:00|63.02|60.62|63.09|60.69|63.34|60.94|62.97|60.57|0
1729190700000|2024-10-17 18:45:00|63.12|60.72|62.97|60.57|63.22|60.82|62.77|60.37|0
1729191000000|2024-10-17 18:50:00|62.99|60.59|62.74|60.34|62.99|60.59|62.64|60.24|0
1729191300000|2024-10-17 18:55:00|62.77|60.37|62.54|60.14|62.87|60.47|62.54|60.14|0
1729191600000|2024-10-17 19:00:00|62.52|60.12|63.04|60.64|63.06|60.66|62.49|60.09|0
1729191900000|2024-10-17 19:05:00|63.06|60.66|62.74|60.34|63.06|60.66|62.74|60.34|0
1729192200000|2024-10-17 19:10:00|62.76|60.36|62.59|60.19|62.79|60.39|62.52|60.12|0
1729192500000|2024-10-17 19:15:00|62.61|60.21|61.72|59.32|62.71|60.31|61.69|59.29|0
1729192800000|2024-10-17 19:20:00|61.77|59.37|61.84|59.44|62.01|59.61|61.74|59.34|0
1729193100000|2024-10-17 19:25:00|61.86|59.46|62.16|59.76|62.17|59.77|61.86|59.46|0
1729193400000|2024-10-17 19:30:00|62.18|59.78|62.11|59.71|62.36|59.96|62.03|59.63|0
1729193700000|2024-10-17 19:35:00|62.08|59.68|62.38|59.98|62.45|60.05|62.08|59.68|0
1729194000000|2024-10-17 19:40:00|62.37|59.97|62.13|59.73|62.4|60|62.08|59.68|0
1729194300000|2024-10-17 19:45:00|62.15|59.75|62.33|59.93|62.4|60|62.1|59.7|0
1729194600000|2024-10-17 19:50:00|62.45|60.05|61.75|59.35|62.45|60.05|61.7|59.3|0
1729194900000|2024-10-17 19:55:00|61.95|59.55|62.02|59.62|62.1|59.7|61.73|59.33|0
1729195200000|2024-10-17 20:00:00|62.01|59.61|61.82|59.42|62.1|59.7|61.58|59.18|0
1729195500000|2024-10-17 20:05:00|61.85|59.45|61.6|59.2|61.85|59.45|61.43|59.03|0
1729195800000|2024-10-17 20:10:00|61.58|59.18|61.82|59.42|61.84|59.44|61.45|59.05|0
1729196100000|2024-10-17 20:15:00|61.9|59.3|61.62|59.02|61.9|59.3|61.6|59|0
1729196400000|2024-10-17 20:20:00|61.65|59.05|61.7|59.1|61.75|59.15|61.62|59.02|0
1729196700000|2024-10-17 20:25:00|61.72|59.12|61.89|59.29|61.89|59.29|61.72|59.12|0
1729197000000|2024-10-17 20:30:00|61.92|59.32|61.87|59.27|61.96|59.36|61.87|59.27|0
1729197300000|2024-10-17 20:35:00|61.89|59.29|61.96|59.36|61.96|59.36|61.84|59.24|0
1729197600000|2024-10-17 20:40:00|61.94|59.34|61.94|59.34|61.94|59.34|61.89|59.29|0
1729197900000|2024-10-17 20:45:00|61.91|59.31|61.86|59.26|61.91|59.31|61.81|59.21|0
1729198200000|2024-10-17 20:50:00|61.84|59.24|61.81|59.21|61.89|59.29|61.81|59.21|0
1729198500000|2024-10-17 20:55:00|61.82|59.22|61.97|59.37|61.99|59.39|61.82|59.22|0
1729198800000|2024-10-17 21:00:00|61.91|59.31|61.96|59.36|61.98|59.38|61.9|59.3|0
1729199100000|2024-10-17 21:05:00|61.91|59.31|61.96|59.36|61.97|59.37|61.9|59.3|0
1729199400000|2024-10-17 21:10:00|61.95|59.35|61.94|59.34|61.95|59.35|61.94|59.34|0
1729199700000|2024-10-17 21:15:00|61.88|59.28|61.94|59.34|61.94|59.34|61.86|59.26|0
1729200000000|2024-10-17 21:20:00|61.89|59.29|61.91|59.31|62|59.4|61.89|59.29|0
1729200300000|2024-10-17 21:25:00|61.89|59.29|61.89|59.29|61.89|59.29|61.89|59.29|0
1729200900000|2024-10-17 21:35:00|61.86|59.26|61.88|59.28|61.89|59.29|61.86|59.26|0
1729201200000|2024-10-17 21:40:00|61.89|59.29|61.88|59.28|61.89|59.29|61.88|59.28|0
1729201500000|2024-10-17 21:45:00|61.87|59.27|61.89|59.29|61.89|59.29|61.87|59.27|0
1729201800000|2024-10-17 21:50:00|61.9|59.3|61.91|59.31|61.91|59.31|61.89|59.29|0
1729202100000|2024-10-17 21:55:00|61.9|59.3|61.92|59.32|61.92|59.32|61.88|59.28|0
1729202400000|2024-10-17 22:00:00|62.05|59.45|62.01|59.41|62.06|59.46|61.8|59.2|0
1729202700000|2024-10-17 22:05:00|62.04|59.44|61.92|59.32|62.06|59.46|61.89|59.29|0
1729203000000|2024-10-17 22:10:00|61.91|59.31|61.86|59.26|61.91|59.31|61.83|59.23|0
1729203300000|2024-10-17 22:15:00|61.89|59.29|61.74|59.14|61.89|59.29|61.71|59.11|0
1729203600000|2024-10-17 22:20:00|61.81|59.21|61.69|59.09|61.81|59.21|61.64|59.04|0
1729203900000|2024-10-17 22:25:00|61.67|59.07|61.61|59.01|61.67|59.07|61.59|58.99|0
1729204200000|2024-10-17 22:30:00|61.6|59|61.46|58.86|61.61|59.01|61.39|58.79|0
1729204500000|2024-10-17 22:35:00|61.44|58.84|61.41|58.81|61.49|58.89|61.39|58.79|0
1729204800000|2024-10-17 22:40:00|61.44|58.84|61.41|58.81|61.44|58.84|61.41|58.81|0
1729205100000|2024-10-17 22:45:00|61.39|58.79|61.41|58.81|61.44|58.84|61.36|58.76|0
1729205400000|2024-10-17 22:50:00|61.4|58.8|61.43|58.83|61.43|58.83|61.34|58.74|0
1729205700000|2024-10-17 22:55:00|61.41|58.81|61.49|58.89|61.55|58.95|61.41|58.81|0
1729206000000|2024-10-17 23:00:00|61.51|58.91|61.55|58.95|61.58|58.98|61.48|58.88|0
1729206300000|2024-10-17 23:05:00|61.58|58.98|61.64|59.04|61.65|59.05|61.55|58.95|0
1729206600000|2024-10-17 23:10:00|61.62|59.02|61.5|58.9|61.62|59.02|61.5|58.9|0
1729206900000|2024-10-17 23:15:00|61.53|58.93|61.5|58.9|61.53|58.93|61.5|58.9|0
1729207200000|2024-10-17 23:20:00|61.52|58.92|61.55|58.95|61.57|58.97|61.52|58.92|0
1729207500000|2024-10-17 23:25:00|61.57|58.97|61.55|58.95|61.57|58.97|61.52|58.92|0
1729207800000|2024-10-17 23:30:00|61.52|58.92|61.52|58.92|61.52|58.92|61.5|58.9|0
1729208100000|2024-10-17 23:35:00|61.5|58.9|61.47|58.87|61.54|58.94|61.45|58.85|0
1729208400000|2024-10-17 23:40:00|61.45|58.85|61.54|58.94|61.57|58.97|61.44|58.84|0
1729208700000|2024-10-17 23:45:00|61.55|58.95|61.54|58.94|61.57|58.97|61.52|58.92|0
1729209000000|2024-10-17 23:50:00|61.52|58.92|61.51|58.91|61.54|58.94|61.49|58.89|0
1729209300000|2024-10-17 23:55:00|61.49|58.89|61.46|58.86|61.49|58.89|61.46|58.86|0
1729209600000|2024-10-18 00:00:00|61.51|58.91|61.61|59.01|61.66|59.06|61.49|58.89|0
1729209900000|2024-10-18 00:05:00|61.58|58.98|61.73|59.13|61.75|59.15|61.56|58.96|0
1729210200000|2024-10-18 00:10:00|61.71|59.11|61.58|58.98|61.75|59.15|61.58|58.98|0
1729210500000|2024-10-18 00:15:00|61.68|59.08|62|59.4|62|59.4|61.67|59.07|0
1729210800000|2024-10-18 00:20:00|61.99|59.39|62.09|59.49|62.15|59.55|61.95|59.35|0
1729211100000|2024-10-18 00:25:00|62.14|59.54|62.69|60.09|62.89|60.29|62.12|59.52|0
1729211400000|2024-10-18 00:30:00|62.84|60.44|62.34|59.94|62.91|60.51|62.29|59.89|0
1729211700000|2024-10-18 00:35:00|62.35|59.95|62.35|59.95|62.41|60.01|62.29|59.89|0
1729212000000|2024-10-18 00:40:00|62.39|59.99|62.21|59.81|62.39|59.99|62.19|59.79|0
1729212300000|2024-10-18 00:45:00|62.19|59.79|62.14|59.74|62.31|59.91|62.14|59.74|0
1729212600000|2024-10-18 00:50:00|62.12|59.72|62.08|59.68|62.14|59.74|62.01|59.61|0
1729212900000|2024-10-18 00:55:00|62.07|59.67|62.1|59.7|62.11|59.71|62.01|59.61|0
1729213200000|2024-10-18 01:00:00|62.12|59.72|62.16|59.76|62.21|59.81|62.06|59.66|0
1729213500000|2024-10-18 01:05:00|62.13|59.73|62.07|59.67|62.18|59.78|62.03|59.63|0
1729213800000|2024-10-18 01:10:00|62.08|59.68|62.13|59.73|62.2|59.8|62.08|59.68|0
1729214100000|2024-10-18 01:15:00|62.1|59.7|62.15|59.75|62.15|59.75|62.08|59.68|0
1729214400000|2024-10-18 01:20:00|62.13|59.73|62.15|59.75|62.2|59.8|62.08|59.68|0
1729214700000|2024-10-18 01:25:00|62.13|59.73|62.06|59.66|62.2|59.8|62.05|59.65|0
1729215000000|2024-10-18 01:30:00|62.05|59.65|62.19|59.79|62.22|59.82|62|59.6|0
1729215300000|2024-10-18 01:35:00|62.2|59.8|62.07|59.67|62.26|59.86|62.05|59.65|0
1729215600000|2024-10-18 01:40:00|62.06|59.66|61.78|59.38|62.07|59.67|61.73|59.33|0
1729215900000|2024-10-18 01:45:00|61.77|59.37|61.72|59.32|61.85|59.45|61.72|59.32|0
1729216200000|2024-10-18 01:50:00|61.74|59.34|61.8|59.4|61.8|59.4|61.72|59.32|0
1729216500000|2024-10-18 01:55:00|61.78|59.38|61.8|59.4|61.82|59.42|61.77|59.37|0
1729216800000|2024-10-18 02:00:00|61.77|59.37|61.92|59.52|61.92|59.52|61.7|59.3|0
1729217100000|2024-10-18 02:05:00|61.91|59.51|61.84|59.44|62.01|59.61|61.84|59.44|0
1729217400000|2024-10-18 02:10:00|61.85|59.45|61.99|59.59|62.01|59.61|61.82|59.42|0
1729217700000|2024-10-18 02:15:00|62.01|59.61|62.02|59.62|62.06|59.66|61.91|59.51|0
1729218000000|2024-10-18 02:20:00|62.04|59.64|61.94|59.54|62.06|59.66|61.91|59.51|0
1729218300000|2024-10-18 02:25:00|61.91|59.51|61.9|59.5|62.01|59.61|61.86|59.46|0
1729218600000|2024-10-18 02:30:00|61.89|59.49|61.71|59.31|61.89|59.49|61.69|59.29|0
1729218900000|2024-10-18 02:35:00|61.69|59.29|61.69|59.29|61.73|59.33|61.67|59.27|0
1729219200000|2024-10-18 02:40:00|61.71|59.31|61.78|59.38|61.81|59.41|61.69|59.29|0
1729219500000|2024-10-18 02:45:00|61.76|59.36|61.9|59.5|61.9|59.5|61.73|59.33|0
1729219800000|2024-10-18 02:50:00|61.92|59.52|61.9|59.5|61.95|59.55|61.85|59.45|0
1729220100000|2024-10-18 02:55:00|61.93|59.53|61.88|59.48|61.93|59.53|61.84|59.44|0
1729220400000|2024-10-18 03:00:00|61.86|59.46|61.75|59.35|61.9|59.5|61.75|59.35|0
1729220700000|2024-10-18 03:05:00|61.78|59.38|61.8|59.4|61.8|59.4|61.75|59.35|0
1729221000000|2024-10-18 03:10:00|61.82|59.42|61.87|59.47|61.9|59.5|61.8|59.4|0
1729221300000|2024-10-18 03:15:00|61.89|59.49|61.87|59.47|61.96|59.56|61.85|59.45|0
1729221600000|2024-10-18 03:20:00|61.88|59.48|61.82|59.42|61.92|59.52|61.82|59.42|0
1729221900000|2024-10-18 03:25:00|61.84|59.44|61.82|59.42|61.84|59.44|61.77|59.37|0
1729222200000|2024-10-18 03:30:00|61.83|59.43|61.87|59.47|61.89|59.49|61.79|59.39|0
1729222500000|2024-10-18 03:35:00|61.89|59.49|62.01|59.61|62.01|59.61|61.87|59.47|0
1729222800000|2024-10-18 03:40:00|62.03|59.63|61.99|59.59|62.04|59.64|61.96|59.56|0
1729223100000|2024-10-18 03:45:00|62.01|59.61|61.94|59.54|62.04|59.64|61.94|59.54|0
1729223400000|2024-10-18 03:50:00|61.91|59.51|62.08|59.68|62.08|59.68|61.91|59.51|0
1729223700000|2024-10-18 03:55:00|62.18|59.78|62.06|59.66|62.23|59.83|62.01|59.61|0
1729224000000|2024-10-18 04:00:00|62.08|59.68|62.13|59.73|62.15|59.75|62.06|59.66|0
1729224300000|2024-10-18 04:05:00|62.1|59.7|62.08|59.68|62.13|59.73|62.03|59.63|0
1729224600000|2024-10-18 04:10:00|62.1|59.7|62.08|59.68|62.1|59.7|62.05|59.65|0
1729224900000|2024-10-18 04:15:00|62.09|59.69|62|59.6|62.13|59.73|61.98|59.58|0
1729225200000|2024-10-18 04:20:00|61.98|59.58|61.93|59.53|61.99|59.59|61.9|59.5|0
1729225500000|2024-10-18 04:25:00|61.91|59.51|62.02|59.62|62.05|59.65|61.91|59.51|0
1729225800000|2024-10-18 04:30:00|61.97|59.57|61.92|59.52|62.02|59.62|61.92|59.52|0
1729226100000|2024-10-18 04:35:00|61.9|59.5|61.92|59.52|61.97|59.57|61.87|59.47|0
1729226400000|2024-10-18 04:40:00|61.9|59.5|61.88|59.48|61.9|59.5|61.85|59.45|0
1729226700000|2024-10-18 04:45:00|61.87|59.47|61.87|59.47|61.92|59.52|61.85|59.45|0
1729227000000|2024-10-18 04:50:00|61.85|59.45|61.87|59.47|61.89|59.49|61.84|59.44|0
1729227300000|2024-10-18 04:55:00|61.89|59.49|61.93|59.53|61.99|59.59|61.89|59.49|0
1729227600000|2024-10-18 05:00:00|61.92|59.52|61.94|59.54|61.99|59.59|61.85|59.45|0
1729227900000|2024-10-18 05:05:00|61.93|59.53|61.91|59.51|61.98|59.58|61.87|59.47|0
1729228200000|2024-10-18 05:10:00|61.89|59.49|61.81|59.41|61.89|59.49|61.81|59.41|0
1729228500000|2024-10-18 05:15:00|61.84|59.44|61.81|59.41|61.86|59.46|61.79|59.39|0
1729228800000|2024-10-18 05:20:00|61.84|59.44|61.96|59.56|61.96|59.56|61.81|59.41|0
1729229100000|2024-10-18 05:25:00|61.93|59.53|61.97|59.57|61.97|59.57|61.88|59.48|0
1729229400000|2024-10-18 05:30:00|61.96|59.56|61.81|59.41|61.96|59.56|61.81|59.41|0
1729229700000|2024-10-18 05:35:00|61.8|59.4|61.78|59.38|61.81|59.41|61.76|59.36|0
1729230000000|2024-10-18 05:40:00|61.81|59.41|61.78|59.38|61.83|59.43|61.76|59.36|0
1729230300000|2024-10-18 05:45:00|61.77|59.37|61.85|59.45|61.88|59.48|61.77|59.37|0
1729230600000|2024-10-18 05:50:00|61.87|59.47|61.7|59.3|61.88|59.48|61.7|59.3|0
1729230900000|2024-10-18 05:55:00|61.73|59.33|61.63|59.23|61.73|59.33|61.6|59.2|0
1729231200000|2024-10-18 06:00:00|61.64|59.24|61.69|59.29|61.75|59.35|61.6|59.2|0
1729231500000|2024-10-18 06:05:00|61.65|59.25|61.6|59.2|61.7|59.3|61.58|59.18|0
1729231800000|2024-10-18 06:10:00|61.58|59.18|61.58|59.18|61.65|59.25|61.55|59.15|0
1729232100000|2024-10-18 06:15:00|61.59|59.19|61.55|59.15|61.6|59.2|61.52|59.12|0
1729232400000|2024-10-18 06:20:00|61.57|59.17|61.59|59.19|61.62|59.22|61.52|59.12|0
1729232700000|2024-10-18 06:25:00|61.57|59.17|61.6|59.2|61.65|59.25|61.57|59.17|0
1729233000000|2024-10-18 06:30:00|61.58|59.18|61.52|59.12|61.61|59.21|61.52|59.12|0
1729233300000|2024-10-18 06:35:00|61.5|59.1|61.46|59.06|61.52|59.12|61.45|59.05|0
1729233600000|2024-10-18 06:40:00|61.47|59.07|61.59|59.19|61.62|59.22|61.45|59.05|0
1729233900000|2024-10-18 06:45:00|61.57|59.17|61.32|58.92|61.58|59.18|61.24|58.84|0
1729234200000|2024-10-18 06:50:00|61.33|58.93|61.23|58.83|61.36|58.96|61.21|58.81|0
1729234500000|2024-10-18 06:55:00|61.21|58.81|61.18|58.78|61.27|58.87|61.16|58.76|0
1729234800000|2024-10-18 07:00:00|61.21|58.81|61.08|58.68|61.23|58.83|61.06|58.66|0
1729235100000|2024-10-18 07:05:00|61.06|58.66|61.03|58.63|61.16|58.76|61.03|58.63|0
1729235400000|2024-10-18 07:10:00|61.06|58.66|61.01|58.61|61.13|58.73|61.01|58.61|0
1729235700000|2024-10-18 07:15:00|61.03|58.63|61.03|58.63|61.04|58.64|60.98|58.58|0
1729236000000|2024-10-18 07:20:00|61.05|58.65|61.03|58.63|61.15|58.75|61|58.6|0
1729236300000|2024-10-18 07:25:00|61|58.6|61|58.6|61.03|58.63|60.98|58.58|0
1729236600000|2024-10-18 07:30:00|61.05|58.65|61|58.6|61.08|58.68|60.98|58.58|0
1729236900000|2024-10-18 07:35:00|61.03|58.63|60.95|58.55|61.03|58.63|60.95|58.55|0
1729237200000|2024-10-18 07:40:00|60.93|58.53|60.95|58.55|61|58.6|60.88|58.48|0
1729237500000|2024-10-18 07:45:00|60.97|58.57|60.92|58.52|61.03|58.63|60.92|58.52|0
1729237800000|2024-10-18 07:50:00|60.91|58.51|60.66|58.26|60.92|58.52|60.66|58.26|0
1729238100000|2024-10-18 07:55:00|60.63|58.23|60.41|58.01|60.68|58.28|60.41|58.01|0
1729238400000|2024-10-18 08:00:00|60.46|58.06|60.36|57.96|60.49|58.09|60.34|57.94|0
1729238700000|2024-10-18 08:05:00|60.34|57.94|60.31|57.91|60.39|57.99|60.24|57.84|0
1729239000000|2024-10-18 08:10:00|60.34|57.94|60.26|57.86|60.36|57.96|60.24|57.84|0
1729239300000|2024-10-18 08:15:00|60.29|57.89|60.21|57.81|60.31|57.91|60.17|57.77|0
1729239600000|2024-10-18 08:20:00|60.24|57.84|60.33|57.93|60.33|57.93|60.21|57.81|0
1729239900000|2024-10-18 08:25:00|60.31|57.91|60.26|57.86|60.41|58.01|60.24|57.84|0
1729240200000|2024-10-18 08:30:00|60.28|57.88|60.33|57.93|60.38|57.98|60.26|57.86|0
1729240500000|2024-10-18 08:35:00|60.31|57.91|60.52|58.12|60.6|58.2|60.26|57.86|0
1729240800000|2024-10-18 08:40:00|60.55|58.15|60.42|58.02|60.55|58.15|60.4|58|0
1729241100000|2024-10-18 08:45:00|60.44|58.04|60.35|57.95|60.47|58.07|60.34|57.94|0
1729241400000|2024-10-18 08:50:00|60.33|57.93|60.42|58.02|60.43|58.03|60.28|57.88|0
1729241700000|2024-10-18 08:55:00|60.4|58|60.37|57.97|60.45|58.05|60.35|57.95|0
1729242000000|2024-10-18 09:00:00|60.35|57.95|60.3|57.9|60.37|57.97|60.27|57.87|0
1729242300000|2024-10-18 09:05:00|60.27|57.87|60.18|57.78|60.32|57.92|60.18|57.78|0
1729242600000|2024-10-18 09:10:00|60.2|57.8|60.1|57.7|60.22|57.82|60.08|57.68|0
1729242900000|2024-10-18 09:15:00|60.13|57.73|60.34|57.94|60.38|57.98|60.13|57.73|0
1729243200000|2024-10-18 09:20:00|60.32|57.92|60.28|57.88|60.39|57.99|60.24|57.84|0
1729243500000|2024-10-18 09:25:00|60.27|57.87|60.29|57.89|60.32|57.92|60.17|57.77|0
1729243800000|2024-10-18 09:30:00|60.27|57.87|60.48|58.08|60.56|58.16|60.27|57.87|0
1729244100000|2024-10-18 09:35:00|60.46|58.06|60.46|58.06|60.46|58.06|60.38|57.98|0
1729244400000|2024-10-18 09:40:00|60.48|58.08|60.53|58.13|60.55|58.15|60.36|57.96|0
1729244700000|2024-10-18 09:45:00|60.5|58.1|60.38|57.98|60.5|58.1|60.38|57.98|0
1729245000000|2024-10-18 09:50:00|60.36|57.96|60.6|58.2|60.65|58.25|60.33|57.93|0
1729245300000|2024-10-18 09:55:00|60.62|58.22|60.62|58.22|60.74|58.34|60.6|58.2|0
1729245600000|2024-10-18 10:00:00|60.63|58.23|60.72|58.32|60.76|58.36|60.57|58.17|0
1729245900000|2024-10-18 10:05:00|60.74|58.34|60.69|58.29|60.74|58.34|60.62|58.22|0
1729246200000|2024-10-18 10:10:00|60.73|58.33|60.64|58.24|60.86|58.46|60.64|58.24|0
1729246500000|2024-10-18 10:15:00|60.59|58.19|60.69|58.29|60.71|58.31|60.59|58.19|0
1729246800000|2024-10-18 10:20:00|60.71|58.31|60.57|58.17|60.74|58.34|60.52|58.12|0
1729247100000|2024-10-18 10:25:00|60.54|58.14|60.49|58.09|60.57|58.17|60.44|58.04|0
1729247400000|2024-10-18 10:30:00|60.47|58.07|60.44|58.04|60.51|58.11|60.42|58.02|0
1729247700000|2024-10-18 10:35:00|60.42|58.02|60.39|57.99|60.49|58.09|60.39|57.99|0
1729248000000|2024-10-18 10:40:00|60.37|57.97|60.41|58.01|60.44|58.04|60.37|57.97|0
1729248300000|2024-10-18 10:45:00|60.43|58.03|60.36|57.96|60.49|58.09|60.36|57.96|0
1729248600000|2024-10-18 10:50:00|60.34|57.94|60.46|58.06|60.48|58.08|60.34|57.94|0
1729248900000|2024-10-18 10:55:00|60.51|58.11|60.36|57.96|60.53|58.13|60.36|57.96|0
1729249200000|2024-10-18 11:00:00|60.39|57.99|60.46|58.06|60.48|58.08|60.26|57.86|0
1729249500000|2024-10-18 11:05:00|60.48|58.08|60.53|58.13|60.63|58.23|60.46|58.06|0
1729249800000|2024-10-18 11:10:00|60.54|58.14|60.33|57.93|60.55|58.15|60.31|57.91|0
1729250100000|2024-10-18 11:15:00|60.31|57.91|60.21|57.81|60.31|57.91|60.14|57.74|0
1729250400000|2024-10-18 11:20:00|60.19|57.79|60.11|57.71|60.26|57.86|60.11|57.71|0
1729250700000|2024-10-18 11:25:00|60.09|57.69|60.15|57.75|60.15|57.75|60.02|57.62|0
1729251000000|2024-10-18 11:30:00|60.16|57.76|60.06|57.66|60.16|57.76|60|57.6|0
1729251300000|2024-10-18 11:35:00|60.04|57.64|60.09|57.69|60.11|57.71|60.01|57.61|0
1729251600000|2024-10-18 11:40:00|60.07|57.67|60.11|57.71|60.18|57.78|60.06|57.66|0
1729251900000|2024-10-18 11:45:00|60.13|57.73|60.06|57.66|60.2|57.8|60.05|57.65|0
1729252200000|2024-10-18 11:50:00|60.04|57.64|60.08|57.68|60.13|57.73|59.99|57.59|0
1729252500000|2024-10-18 11:55:00|60.06|57.66|60.15|57.75|60.18|57.78|60.03|57.63|0
1729252800000|2024-10-18 12:00:00|60.1|57.7|60.18|57.78|60.18|57.78|60.08|57.68|0
1729253100000|2024-10-18 12:05:00|60.22|57.82|60.22|57.82|60.42|58.02|60.13|57.73|0
1729253400000|2024-10-18 12:10:00|60.2|57.8|60.12|57.72|60.34|57.94|60.12|57.72|0
1729253700000|2024-10-18 12:15:00|60.1|57.7|60.19|57.79|60.22|57.82|60|57.6|0
1729254000000|2024-10-18 12:20:00|60.21|57.81|60.25|57.85|60.27|57.87|60.15|57.75|0
1729254300000|2024-10-18 12:25:00|60.24|57.84|60.18|57.78|60.27|57.87|60.18|57.78|0
1729254600000|2024-10-18 12:30:00|60.17|57.77|59.97|57.57|60.17|57.77|59.9|57.5|0
1729254900000|2024-10-18 12:35:00|60|57.6|60|57.6|60.12|57.72|59.93|57.53|0
1729255200000|2024-10-18 12:40:00|59.97|57.57|59.83|57.43|60.07|57.67|59.83|57.43|0
1729255500000|2024-10-18 12:45:00|59.86|57.46|59.92|57.52|59.95|57.55|59.83|57.43|0
1729255800000|2024-10-18 12:50:00|59.95|57.55|60.23|57.83|60.7|58.3|59.84|57.44|0
1729256100000|2024-10-18 12:55:00|60.26|57.86|60.25|57.85|60.3|57.9|60.21|57.81|0
1729256400000|2024-10-18 13:00:00|60.28|57.88|60.25|57.85|60.28|57.88|60.2|57.8|0
1729256700000|2024-10-18 13:05:00|60.28|57.88|60.18|57.78|60.28|57.88|60.15|57.75|0
1729257000000|2024-10-18 13:10:00|60.15|57.75|59.99|57.59|60.18|57.78|59.99|57.59|0
1729257300000|2024-10-18 13:15:00|59.96|57.56|59.89|57.49|59.96|57.56|59.79|57.39|0
1729257600000|2024-10-18 13:20:00|59.84|57.44|59.91|57.51|59.91|57.51|59.67|57.27|0
1729257900000|2024-10-18 13:25:00|59.98|57.58|60.17|57.77|60.61|58.21|59.98|57.58|0
1729258200000|2024-10-18 13:30:00|60.13|57.73|61.65|59.25|61.65|59.25|60.03|57.63|0
1729258500000|2024-10-18 13:35:00|61.67|59.27|61.18|58.78|61.67|59.27|61.08|58.68|0
1729258800000|2024-10-18 13:40:00|61.11|58.71|59.92|57.52|61.18|58.78|59.9|57.5|0
1729259100000|2024-10-18 13:45:00|59.9|57.5|60.59|58.19|60.69|58.29|59.87|57.47|0
1729259400000|2024-10-18 13:50:00|60.57|58.17|60.52|58.12|60.76|58.36|60.33|57.93|0
1729259700000|2024-10-18 13:55:00|60.45|58.05|60.45|58.05|60.57|58.17|60.33|57.93|0
1729260000000|2024-10-18 14:00:00|60.49|58.09|60.3|57.9|60.59|58.19|60.23|57.83|0
1729260300000|2024-10-18 14:05:00|60.32|57.92|59.5|57.1|60.37|57.97|59.5|57.1|0
1729260600000|2024-10-18 14:10:00|59.43|57.03|60.05|57.65|60.05|57.65|59.35|56.95|0
1729260900000|2024-10-18 14:15:00|60.02|57.62|59.85|57.45|60.12|57.72|59.83|57.43|0
1729261200000|2024-10-18 14:20:00|59.88|57.48|59.97|57.57|60.22|57.82|59.78|57.38|0
1729261500000|2024-10-18 14:25:00|60|57.6|59.9|57.5|60.21|57.81|59.88|57.48|0
1729261800000|2024-10-18 14:30:00|59.88|57.48|59.97|57.57|60.07|57.67|59.73|57.33|0
1729262100000|2024-10-18 14:35:00|59.99|57.59|59.83|57.43|60.24|57.84|59.78|57.38|0
1729262400000|2024-10-18 14:40:00|59.8|57.4|59.61|57.21|59.8|57.4|59.61|57.21|0
1729262700000|2024-10-18 14:45:00|59.63|57.23|59.61|57.21|59.7|57.3|59.49|57.09|0
1729263000000|2024-10-18 14:50:00|59.63|57.23|59.84|57.44|59.87|57.47|59.53|57.13|0
1729263300000|2024-10-18 14:55:00|59.87|57.47|59.89|57.49|60.01|57.61|59.56|57.16|0
1729263600000|2024-10-18 15:00:00|59.92|57.52|59.6|57.2|59.94|57.54|59.51|57.11|0
1729263900000|2024-10-18 15:05:00|59.63|57.23|59.48|57.08|59.79|57.39|59.46|57.06|0
1729264200000|2024-10-18 15:10:00|59.51|57.11|59.38|56.98|59.53|57.13|59.31|56.91|0
1729264500000|2024-10-18 15:15:00|59.36|56.96|59.26|56.86|59.46|57.06|59.26|56.86|0
1729264800000|2024-10-18 15:20:00|59.24|56.84|59.24|56.84|59.45|57.05|59.19|56.79|0
1729265100000|2024-10-18 15:25:00|59.21|56.81|59.42|57.02|59.42|57.02|59.02|56.62|0
1729265400000|2024-10-18 15:30:00|59.4|57|59.19|56.79|59.4|57|58.82|56.42|0
1729265700000|2024-10-18 15:35:00|59.17|56.77|59.03|56.63|59.29|56.89|59.03|56.63|0
1729266000000|2024-10-18 15:40:00|59.05|56.65|59.14|56.74|59.29|56.89|58.98|56.58|0
1729266300000|2024-10-18 15:45:00|59.13|56.73|59.24|56.84|59.29|56.89|59.07|56.67|0
1729266600000|2024-10-18 15:50:00|59.26|56.86|59.12|56.72|59.31|56.91|59.12|56.72|0
1729266900000|2024-10-18 15:55:00|59.14|56.74|59.33|56.93|59.5|57.1|59.14|56.74|0
1729267200000|2024-10-18 16:00:00|59.31|56.91|59.31|56.91|59.52|57.12|59.21|56.81|0
1729267500000|2024-10-18 16:05:00|59.33|56.93|59.3|56.9|59.38|56.98|59.23|56.83|0
1729267800000|2024-10-18 16:10:00|59.28|56.88|59.45|57.05|59.45|57.05|59.28|56.88|0
1729268100000|2024-10-18 16:15:00|59.47|57.07|59.06|56.66|59.47|57.07|59.04|56.64|0
1729268400000|2024-10-18 16:20:00|59.09|56.69|59.16|56.76|59.18|56.78|59.04|56.64|0
1729268700000|2024-10-18 16:25:00|59.13|56.73|59.06|56.66|59.16|56.76|58.94|56.54|0
1729269000000|2024-10-18 16:30:00|59.04|56.64|58.89|56.49|59.11|56.71|58.89|56.49|0
1729269300000|2024-10-18 16:35:00|58.87|56.47|58.82|56.42|58.94|56.54|58.8|56.4|0
1729269600000|2024-10-18 16:40:00|58.8|56.4|58.58|56.18|58.82|56.42|58.56|56.16|0
1729269900000|2024-10-18 16:45:00|58.61|56.21|58.58|56.18|58.7|56.3|58.56|56.16|0
1729270200000|2024-10-18 16:50:00|58.56|56.16|58.2|55.8|58.56|56.16|58.18|55.78|0
1729270500000|2024-10-18 16:55:00|58.18|55.78|58.53|56.13|58.53|56.13|57.99|55.59|0
1729270800000|2024-10-18 17:00:00|58.56|56.16|58.41|56.01|58.58|56.18|58.32|55.92|0
1729271100000|2024-10-18 17:05:00|58.39|55.99|58.29|55.89|58.41|56.01|58.13|55.73|0
1729271400000|2024-10-18 17:10:00|58.27|55.87|58.25|55.85|58.27|55.87|58.13|55.73|0
1729271700000|2024-10-18 17:15:00|58.27|55.87|58.27|55.87|58.6|56.2|58.22|55.82|0
1729272000000|2024-10-18 17:20:00|58.24|55.84|58.41|56.01|58.5|56.1|58.24|55.84|0
1729272300000|2024-10-18 17:25:00|58.38|55.98|58.59|56.19|58.67|56.27|58.31|55.91|0
1729272600000|2024-10-18 17:30:00|58.57|56.17|58.38|55.98|58.69|56.29|58.38|55.98|0
1729272900000|2024-10-18 17:35:00|58.36|55.96|58.38|55.98|58.52|56.12|58.36|55.96|0
1729273200000|2024-10-18 17:40:00|58.36|55.96|58.33|55.93|58.45|56.05|58.29|55.89|0
1729273500000|2024-10-18 17:45:00|58.31|55.91|58.42|56.02|58.45|56.05|58.26|55.86|0
1729273800000|2024-10-18 17:50:00|58.4|56|58.63|56.23|58.63|56.23|58.35|55.95|0
1729274100000|2024-10-18 17:55:00|58.61|56.21|58.61|56.21|58.71|56.31|58.56|56.16|0
1729274400000|2024-10-18 18:00:00|58.66|56.26|58.54|56.14|59.32|56.92|58.47|56.07|0
1729274700000|2024-10-18 18:05:00|58.51|56.11|58.47|56.07|58.63|56.23|58.47|56.07|0
1729275000000|2024-10-18 18:10:00|58.42|56.02|58.23|55.83|58.47|56.07|58.21|55.81|0
1729275300000|2024-10-18 18:15:00|58.25|55.85|58.32|55.92|58.76|56.36|58.11|55.71|0
1729275600000|2024-10-18 18:20:00|58.3|55.9|58.3|55.9|58.41|56.01|58.27|55.87|0
1729275900000|2024-10-18 18:25:00|58.27|55.87|58.3|55.9|58.37|55.97|58.09|55.69|0
1729276200000|2024-10-18 18:30:00|58.27|55.87|58.51|56.11|58.51|56.11|58.23|55.83|0
1729276500000|2024-10-18 18:35:00|58.48|56.08|58.53|56.13|58.58|56.18|58.46|56.06|0
1729276800000|2024-10-18 18:40:00|58.55|56.15|58.46|56.06|58.6|56.2|58.36|55.96|0
1729277100000|2024-10-18 18:45:00|58.43|56.03|58.48|56.08|58.53|56.13|58.41|56.01|0
1729277400000|2024-10-18 18:50:00|58.45|56.05|58.66|56.26|58.69|56.29|58.41|56.01|0
1729277700000|2024-10-18 18:55:00|58.64|56.24|58.59|56.19|58.66|56.26|58.5|56.1|0
1729278000000|2024-10-18 19:00:00|58.66|56.26|58.9|56.5|59.16|56.76|58.64|56.24|0
1729278300000|2024-10-18 19:05:00|58.87|56.47|58.85|56.45|59.02|56.62|58.78|56.38|0
1729278600000|2024-10-18 19:10:00|58.87|56.47|58.75|56.35|58.94|56.54|58.71|56.31|0
1729278900000|2024-10-18 19:15:00|58.8|56.4|58.89|56.49|59.01|56.61|58.73|56.33|0
1729279200000|2024-10-18 19:20:00|58.92|56.52|59.11|56.71|59.15|56.75|58.89|56.49|0
1729279500000|2024-10-18 19:25:00|59.13|56.73|58.64|56.24|59.13|56.73|58.64|56.24|0
1729279800000|2024-10-18 19:30:00|58.69|56.29|58.8|56.4|58.83|56.43|58.66|56.26|0
1729280100000|2024-10-18 19:35:00|58.83|56.43|58.73|56.33|58.87|56.47|58.59|56.19|0
1729280400000|2024-10-18 19:40:00|58.75|56.35|58.87|56.47|59.01|56.61|58.75|56.35|0
1729280700000|2024-10-18 19:45:00|58.89|56.49|58.87|56.47|58.89|56.49|58.68|56.28|0
1729281000000|2024-10-18 19:50:00|58.89|56.49|58.58|56.18|58.96|56.56|58.54|56.14|0
1729281300000|2024-10-18 19:55:00|58.49|56.09|58.51|56.11|58.72|56.32|58.35|55.95|0
1729281600000|2024-10-18 20:00:00|58.56|56.16|58.42|56.02|58.72|56.32|58.37|55.97|0
1729281900000|2024-10-18 20:05:00|58.39|55.99|58.46|56.06|58.49|56.09|58.25|55.85|0
1729282200000|2024-10-18 20:10:00|58.44|56.04|58.44|56.04|58.48|56.08|58.44|56.04|0
1729470300000|2024-10-21 00:25:00|57.92|55.32|57.89|55.29|57.92|55.32|57.87|55.27|0
1729470600000|2024-10-21 00:30:00|57.77|55.37|57.65|55.25|57.79|55.39|57.63|55.23|0
1729470900000|2024-10-21 00:35:00|57.67|55.27|57.7|55.3|57.7|55.3|57.6|55.2|0
1729471200000|2024-10-21 00:40:00|57.67|55.27|57.67|55.27|57.67|55.27|57.6|55.2|0
1729471500000|2024-10-21 00:45:00|57.65|55.25|57.6|55.2|57.67|55.27|57.6|55.2|0
1729471800000|2024-10-21 00:50:00|57.58|55.18|57.6|55.2|57.62|55.22|57.55|55.15|0
1729472100000|2024-10-21 00:55:00|57.61|55.21|57.66|55.26|57.67|55.27|57.6|55.2|0
1729472400000|2024-10-21 01:00:00|57.64|55.24|57.69|55.29|57.71|55.31|57.62|55.22|0
1729472700000|2024-10-21 01:05:00|57.71|55.31|57.69|55.29|57.73|55.33|57.66|55.26|0
1729473000000|2024-10-21 01:10:00|57.66|55.26|57.69|55.29|57.69|55.29|57.62|55.22|0
1729473300000|2024-10-21 01:15:00|57.71|55.31|57.64|55.24|57.71|55.31|57.64|55.24|0
1729473600000|2024-10-21 01:20:00|57.63|55.23|57.57|55.17|57.66|55.26|57.57|55.17|0
1729473900000|2024-10-21 01:25:00|57.59|55.19|57.63|55.23|57.63|55.23|57.57|55.17|0
1729474200000|2024-10-21 01:30:00|57.61|55.21|57.52|55.12|57.63|55.23|57.49|55.09|0
1729474500000|2024-10-21 01:35:00|57.54|55.14|57.68|55.28|57.7|55.3|57.54|55.14|0
1729474800000|2024-10-21 01:40:00|57.67|55.27|57.54|55.14|57.68|55.28|57.51|55.11|0
1729475100000|2024-10-21 01:45:00|57.56|55.16|57.58|55.18|57.63|55.23|57.56|55.16|0
1729475400000|2024-10-21 01:50:00|57.57|55.17|57.63|55.23|57.65|55.25|57.56|55.16|0
1729475700000|2024-10-21 01:55:00|57.65|55.25|57.71|55.31|57.73|55.33|57.65|55.25|0
1729476000000|2024-10-21 02:00:00|57.72|55.32|57.69|55.29|57.72|55.32|57.67|55.27|0
1729476300000|2024-10-21 02:05:00|57.72|55.32|57.74|55.34|57.74|55.34|57.67|55.27|0
1729476600000|2024-10-21 02:10:00|57.76|55.36|57.79|55.39|57.81|55.41|57.74|55.34|0
1729476900000|2024-10-21 02:15:00|57.81|55.41|57.76|55.36|57.88|55.48|57.76|55.36|0
1729477200000|2024-10-21 02:20:00|57.78|55.38|57.74|55.34|57.81|55.41|57.74|55.34|0
1729477500000|2024-10-21 02:25:00|57.76|55.36|57.72|55.32|57.78|55.38|57.67|55.27|0
1729477800000|2024-10-21 02:30:00|57.71|55.31|57.76|55.36|57.76|55.36|57.71|55.31|0
1729478100000|2024-10-21 02:35:00|57.73|55.33|57.73|55.33|57.78|55.38|57.73|55.33|0
1729478400000|2024-10-21 02:40:00|57.76|55.36|57.85|55.45|57.87|55.47|57.73|55.33|0
1729478700000|2024-10-21 02:45:00|57.82|55.42|57.89|55.49|57.92|55.52|57.82|55.42|0
1729479000000|2024-10-21 02:50:00|57.9|55.5|57.96|55.56|57.99|55.59|57.89|55.49|0
1729479300000|2024-10-21 02:55:00|57.98|55.58|57.94|55.54|57.98|55.58|57.91|55.51|0
1729479600000|2024-10-21 03:00:00|57.93|55.53|57.96|55.56|57.98|55.58|57.91|55.51|0
1729479900000|2024-10-21 03:05:00|57.94|55.54|57.89|55.49|57.96|55.56|57.89|55.49|0
1729480200000|2024-10-21 03:10:00|57.86|55.46|57.93|55.53|57.93|55.53|57.86|55.46|0
1729480500000|2024-10-21 03:15:00|57.96|55.56|57.98|55.58|58|55.6|57.96|55.56|0
1729480800000|2024-10-21 03:20:00|58|55.6|58|55.6|58|55.6|57.95|55.55|0
1729481100000|2024-10-21 03:25:00|58.02|55.62|57.9|55.5|58.02|55.62|57.9|55.5|0
1729481400000|2024-10-21 03:30:00|57.93|55.53|57.9|55.5|57.93|55.53|57.88|55.48|0
1729481700000|2024-10-21 03:35:00|57.88|55.48|57.86|55.46|57.88|55.48|57.83|55.43|0
1729482000000|2024-10-21 03:40:00|57.88|55.48|57.88|55.48|57.97|55.57|57.88|55.48|0
1729482300000|2024-10-21 03:45:00|57.9|55.5|57.88|55.48|57.9|55.5|57.85|55.45|0
1729482600000|2024-10-21 03:50:00|57.9|55.5|58.02|55.62|58.06|55.66|57.9|55.5|0
1729482900000|2024-10-21 03:55:00|58.01|55.61|58.04|55.64|58.08|55.68|57.99|55.59|0
1729483200000|2024-10-21 04:00:00|58.05|55.65|58.07|55.67|58.08|55.68|58.04|55.64|0
1729483500000|2024-10-21 04:05:00|58.06|55.66|58.06|55.66|58.11|55.71|58.03|55.63|0
1729483800000|2024-10-21 04:10:00|58.08|55.68|58.01|55.61|58.08|55.68|58.01|55.61|0
1729484100000|2024-10-21 04:15:00|58.03|55.63|58.05|55.65|58.05|55.65|58.01|55.61|0
1729484400000|2024-10-21 04:20:00|58.08|55.68|58.05|55.65|58.12|55.72|58.03|55.63|0
1729484700000|2024-10-21 04:25:00|58.07|55.67|58.05|55.65|58.08|55.68|58.05|55.65|0
1729485000000|2024-10-21 04:30:00|58.04|55.64|58.07|55.67|58.07|55.67|58.03|55.63|0
1729485300000|2024-10-21 04:35:00|58.06|55.66|58.12|55.72|58.14|55.74|58.05|55.65|0
1729485600000|2024-10-21 04:40:00|58.14|55.74|58.21|55.81|58.21|55.81|58.14|55.74|0
1729485900000|2024-10-21 04:45:00|58.19|55.79|58.21|55.81|58.21|55.81|58.16|55.76|0
1729486200000|2024-10-21 04:50:00|58.23|55.83|58.26|55.86|58.28|55.88|58.21|55.81|0
1729486500000|2024-10-21 04:55:00|58.28|55.88|58.23|55.83|58.28|55.88|58.23|55.83|0
1729486800000|2024-10-21 05:00:00|58.26|55.86|58.23|55.83|58.33|55.93|58.21|55.81|0
1729487100000|2024-10-21 05:05:00|58.24|55.84|58.32|55.92|58.37|55.97|58.23|55.83|0
1729487400000|2024-10-21 05:10:00|58.34|55.94|58.35|55.95|58.42|56.02|58.32|55.92|0
1729487700000|2024-10-21 05:15:00|58.37|55.97|58.39|55.99|58.44|56.04|58.34|55.94|0
1729488000000|2024-10-21 05:20:00|58.37|55.97|58.34|55.94|58.37|55.97|58.27|55.87|0
1729488300000|2024-10-21 05:25:00|58.37|55.97|58.34|55.94|58.39|55.99|58.32|55.92|0
1729488600000|2024-10-21 05:30:00|58.36|55.96|58.41|56.01|58.46|56.06|58.35|55.95|0
1729488900000|2024-10-21 05:35:00|58.43|56.03|58.5|56.1|58.5|56.1|58.39|55.99|0
1729489200000|2024-10-21 05:40:00|58.53|56.13|58.41|56.01|58.55|56.15|58.41|56.01|0
1729489500000|2024-10-21 05:45:00|58.38|55.98|58.45|56.05|58.48|56.08|58.38|55.98|0
1729489800000|2024-10-21 05:50:00|58.48|56.08|58.45|56.05|58.5|56.1|58.45|56.05|0
1729490100000|2024-10-21 05:55:00|58.43|56.03|58.52|56.12|58.57|56.17|58.43|56.03|0
1729490400000|2024-10-21 06:00:00|58.53|56.13|58.45|56.05|58.57|56.17|58.43|56.03|0
1729490700000|2024-10-21 06:05:00|58.46|56.06|58.45|56.05|58.47|56.07|58.4|56|0
1729491000000|2024-10-21 06:10:00|58.42|56.02|58.49|56.09|58.52|56.12|58.4|56|0
1729491300000|2024-10-21 06:15:00|58.52|56.12|58.4|56|58.59|56.19|58.37|55.97|0
1729491600000|2024-10-21 06:20:00|58.39|55.99|58.42|56.02|58.49|56.09|58.37|55.97|0
1729491900000|2024-10-21 06:25:00|58.44|56.04|58.47|56.07|58.49|56.09|58.42|56.02|0
1729492200000|2024-10-21 06:30:00|58.48|56.08|58.51|56.11|58.51|56.11|58.42|56.02|0
1729492500000|2024-10-21 06:35:00|58.54|56.14|58.53|56.13|58.61|56.21|58.51|56.11|0
1729492800000|2024-10-21 06:40:00|58.56|56.16|58.7|56.3|58.84|56.44|58.53|56.13|0
1729493100000|2024-10-21 06:45:00|58.67|56.27|58.63|56.23|58.75|56.35|58.63|56.23|0
1729493400000|2024-10-21 06:50:00|58.64|56.24|58.65|56.25|58.67|56.27|58.6|56.2|0
1729493700000|2024-10-21 06:55:00|58.67|56.27|58.69|56.29|58.72|56.32|58.67|56.27|0
1729494000000|2024-10-21 07:00:00|58.65|56.25|58.46|56.06|58.72|56.32|58.46|56.06|0
1729494300000|2024-10-21 07:05:00|58.42|56.02|58.24|55.84|58.46|56.06|58.24|55.84|0
1729494600000|2024-10-21 07:10:00|58.22|55.82|58.26|55.86|58.43|56.03|58.22|55.82|0
1729494900000|2024-10-21 07:15:00|58.28|55.88|58.31|55.91|58.36|55.96|58.23|55.83|0
1729495200000|2024-10-21 07:20:00|58.33|55.93|58.33|55.93|58.35|55.95|58.24|55.84|0
1729495500000|2024-10-21 07:25:00|58.36|55.96|58.59|56.19|58.59|56.19|58.29|55.89|0
1729495800000|2024-10-21 07:30:00|58.52|56.12|58.47|56.07|58.66|56.26|58.4|56|0
1729496100000|2024-10-21 07:35:00|58.5|56.1|58.19|55.79|58.5|56.1|58.19|55.79|0
1729496400000|2024-10-21 07:40:00|58.16|55.76|58.26|55.86|58.28|55.88|58.16|55.76|0
1729496700000|2024-10-21 07:45:00|58.25|55.85|58.16|55.76|58.26|55.86|58.14|55.74|0
1729497000000|2024-10-21 07:50:00|58.17|55.77|58.32|55.92|58.35|55.95|58.16|55.76|0
1729497300000|2024-10-21 07:55:00|58.35|55.95|58.49|56.09|58.49|56.09|58.3|55.9|0
1729497600000|2024-10-21 08:00:00|58.51|56.11|58.3|55.9|58.54|56.14|58.2|55.8|0
1729497900000|2024-10-21 08:05:00|58.27|55.87|58.32|55.92|58.34|55.94|58.23|55.83|0
1729498200000|2024-10-21 08:10:00|58.31|55.91|58.48|56.08|58.53|56.13|58.3|55.9|0
1729498500000|2024-10-21 08:15:00|58.51|56.11|58.49|56.09|58.53|56.13|58.46|56.06|0
1729498800000|2024-10-21 08:20:00|58.51|56.11|58.46|56.06|58.53|56.13|58.41|56.01|0
1729499100000|2024-10-21 08:25:00|58.47|56.07|58.48|56.08|58.5|56.1|58.41|56.01|0
1729499400000|2024-10-21 08:30:00|58.47|56.07|58.43|56.03|58.48|56.08|58.37|55.97|0
1729499700000|2024-10-21 08:35:00|58.45|56.05|58.38|55.98|58.45|56.05|58.36|55.96|0
1729500000000|2024-10-21 08:40:00|58.36|55.96|58.33|55.93|58.43|56.03|58.31|55.91|0
1729500300000|2024-10-21 08:45:00|58.31|55.91|58.38|55.98|58.45|56.05|58.31|55.91|0
1729500600000|2024-10-21 08:50:00|58.37|55.97|58.24|55.84|58.38|55.98|58.21|55.81|0
1729500900000|2024-10-21 08:55:00|58.21|55.81|58.33|55.93|58.35|55.95|58.19|55.79|0
1729501200000|2024-10-21 09:00:00|58.34|55.94|58.4|56|58.42|56.02|58.31|55.91|0
1729501500000|2024-10-21 09:05:00|58.42|56.02|58.54|56.14|58.56|56.16|58.37|55.97|0
1729501800000|2024-10-21 09:10:00|58.52|56.12|58.54|56.14|58.54|56.14|58.44|56.04|0
1729502100000|2024-10-21 09:15:00|58.55|56.15|58.58|56.18|58.63|56.23|58.54|56.14|0
1729502400000|2024-10-21 09:20:00|58.56|56.16|58.8|56.4|58.82|56.42|58.56|56.16|0
1729502700000|2024-10-21 09:25:00|58.82|56.42|58.89|56.49|59.1|56.7|58.76|56.36|0
1729503000000|2024-10-21 09:30:00|58.91|56.51|59.34|56.94|59.41|57.01|58.91|56.51|0
1729503300000|2024-10-21 09:35:00|59.32|56.92|58.93|56.53|59.33|56.93|58.93|56.53|0
1729503600000|2024-10-21 09:40:00|58.91|56.51|58.79|56.39|58.91|56.51|58.78|56.38|0
1729503900000|2024-10-21 09:45:00|58.78|56.38|58.79|56.39|58.81|56.41|58.65|56.25|0
1729504200000|2024-10-21 09:50:00|58.77|56.37|58.74|56.34|58.91|56.51|58.74|56.34|0
1729504500000|2024-10-21 09:55:00|58.72|56.32|58.98|56.58|59.02|56.62|58.69|56.29|0
1729504800000|2024-10-21 10:00:00|59|56.6|59.02|56.62|59.07|56.67|58.93|56.53|0
1729505100000|2024-10-21 10:05:00|59|56.6|58.9|56.5|59.07|56.67|58.85|56.45|0
1729505400000|2024-10-21 10:10:00|58.93|56.53|58.85|56.45|59|56.6|58.85|56.45|0
1729505700000|2024-10-21 10:15:00|58.83|56.43|58.99|56.59|59.07|56.67|58.83|56.43|0
1729506000000|2024-10-21 10:20:00|59.02|56.62|59.04|56.64|59.07|56.67|58.97|56.57|0
1729506300000|2024-10-21 10:25:00|59.02|56.62|59.04|56.64|59.06|56.66|58.95|56.55|0
1729506600000|2024-10-21 10:30:00|59.05|56.65|58.94|56.54|59.06|56.66|58.9|56.5|0
1729506900000|2024-10-21 10:35:00|58.97|56.57|59.23|56.83|59.28|56.88|58.94|56.54|0
1729507200000|2024-10-21 10:40:00|59.25|56.85|59.51|57.11|59.51|57.11|59.13|56.73|0
1729507500000|2024-10-21 10:45:00|59.54|57.14|59.63|57.23|59.87|57.47|59.54|57.14|0
1729507800000|2024-10-21 10:50:00|59.66|57.26|59.7|57.3|59.85|57.45|59.66|57.26|0
1729508100000|2024-10-21 10:55:00|59.68|57.28|59.91|57.51|59.94|57.54|59.68|57.28|0
1729508400000|2024-10-21 11:00:00|59.85|57.45|59.77|57.37|59.99|57.59|59.75|57.35|0
1729508700000|2024-10-21 11:05:00|59.8|57.4|59.77|57.37|59.92|57.52|59.7|57.3|0
1729509000000|2024-10-21 11:10:00|59.78|57.38|59.79|57.39|59.84|57.44|59.72|57.32|0
1729509300000|2024-10-21 11:15:00|59.77|57.37|60.03|57.63|60.24|57.84|59.75|57.35|0
1729509600000|2024-10-21 11:20:00|60.06|57.66|60.15|57.75|60.18|57.78|59.99|57.59|0
1729509900000|2024-10-21 11:25:00|60.18|57.78|60.18|57.78|60.23|57.83|60.03|57.63|0
1729510200000|2024-10-21 11:30:00|60.15|57.75|60.01|57.61|60.3|57.9|59.89|57.49|0
1729510500000|2024-10-21 11:35:00|60.03|57.63|60.1|57.7|60.13|57.73|59.93|57.53|0
1729510800000|2024-10-21 11:40:00|60.08|57.68|59.98|57.58|60.08|57.68|59.88|57.48|0
1729511100000|2024-10-21 11:45:00|59.95|57.55|59.86|57.46|60.12|57.72|59.78|57.38|0
1729511400000|2024-10-21 11:50:00|59.89|57.49|60|57.6|60.12|57.72|59.86|57.46|0
1729511700000|2024-10-21 11:55:00|60.02|57.62|60.07|57.67|60.08|57.68|59.95|57.55|0
1729512000000|2024-10-21 12:00:00|60.05|57.65|59.84|57.44|60.19|57.79|58.75|56.35|0
1729512300000|2024-10-21 12:05:00|59.86|57.46|59.71|57.31|59.87|57.47|59.67|57.27|0
1729512600000|2024-10-21 12:10:00|59.7|57.3|59.67|57.27|59.82|57.42|59.62|57.22|0
1729512900000|2024-10-21 12:15:00|59.65|57.25|59.57|57.17|59.67|57.27|59.43|57.03|0
1729513200000|2024-10-21 12:20:00|59.55|57.15|59.48|57.08|59.6|57.2|59.31|56.91|0
1729513500000|2024-10-21 12:25:00|59.5|57.1|59.38|56.98|59.5|57.1|59.36|56.96|0
1729513800000|2024-10-21 12:30:00|59.4|57|59.21|56.81|59.43|57.03|59.16|56.76|0
1729514100000|2024-10-21 12:35:00|59.19|56.79|59.3|56.9|59.37|56.97|59.14|56.74|0
1729514400000|2024-10-21 12:40:00|59.33|56.93|59.48|57.08|59.6|57.2|59.33|56.93|0
1729514700000|2024-10-21 12:45:00|59.45|57.05|59.33|56.93|59.48|57.08|59.31|56.91|0
1729515000000|2024-10-21 12:50:00|59.36|56.96|59.32|56.92|59.45|57.05|59.31|56.91|0
1729515300000|2024-10-21 12:55:00|59.33|56.93|59.38|56.98|59.48|57.08|59.28|56.88|0
1729515600000|2024-10-21 13:00:00|59.35|56.95|59.26|56.86|59.45|57.05|59.26|56.86|0
1729515900000|2024-10-21 13:05:00|59.23|56.83|59.21|56.81|59.33|56.93|59.2|56.8|0
1729516200000|2024-10-21 13:10:00|59.2|56.8|59.16|56.76|59.23|56.83|59.11|56.71|0
1729516500000|2024-10-21 13:15:00|59.14|56.74|59.04|56.64|59.14|56.74|58.99|56.59|0
1729516800000|2024-10-21 13:20:00|59.01|56.61|58.97|56.57|59.07|56.67|58.97|56.57|0
1729517100000|2024-10-21 13:25:00|58.94|56.54|58.8|56.4|59.01|56.61|58.77|56.37|0
1729517400000|2024-10-21 13:30:00|58.73|56.33|58.75|56.35|58.82|56.42|58.51|56.11|0
1729517700000|2024-10-21 13:35:00|58.73|56.33|58.65|56.25|58.84|56.44|58.42|56.02|0
1729518000000|2024-10-21 13:40:00|58.63|56.23|58.63|56.23|58.89|56.49|58.6|56.2|0
1729518300000|2024-10-21 13:45:00|58.65|56.25|59.33|56.93|59.36|56.96|58.34|55.94|0
1729518600000|2024-10-21 13:50:00|59.36|56.96|58.6|56.2|59.36|56.96|58.53|56.13|0
1729518900000|2024-10-21 13:55:00|58.58|56.18|58.96|56.56|59.01|56.61|58.58|56.18|0
1729519200000|2024-10-21 14:00:00|58.91|56.51|58.81|56.41|58.96|56.56|58.6|56.2|0
1729519500000|2024-10-21 14:05:00|58.79|56.39|58.55|56.15|58.81|56.41|58.51|56.11|0
1729519800000|2024-10-21 14:10:00|58.53|56.13|58.39|55.99|58.67|56.27|58.36|55.96|0
1729520100000|2024-10-21 14:15:00|58.43|56.03|58.36|55.96|58.48|56.08|58.17|55.77|0
1729520400000|2024-10-21 14:20:00|58.34|55.94|58.62|56.22|58.64|56.24|58.27|55.87|0
1729520700000|2024-10-21 14:25:00|58.67|56.27|59.04|56.64|59.14|56.74|58.67|56.27|0
1729521000000|2024-10-21 14:30:00|59|56.6|59.35|56.95|59.57|57.17|59|56.6|0
1729521300000|2024-10-21 14:35:00|59.38|56.98|59.43|57.03|59.52|57.12|58.8|56.4|0
1729521600000|2024-10-21 14:40:00|59.45|57.05|59.62|57.22|59.91|57.51|59.43|57.03|0
1729521900000|2024-10-21 14:45:00|59.64|57.24|60.24|57.84|60.55|58.15|59.64|57.24|0
1729522200000|2024-10-21 14:50:00|60.21|57.81|60.24|57.84|60.38|57.98|59.95|57.55|0
1729522500000|2024-10-21 14:55:00|60.19|57.79|60.27|57.87|60.33|57.93|59.88|57.48|0
1729522800000|2024-10-21 15:00:00|60.25|57.85|61.03|58.63|61.1|58.7|60.23|57.83|0
1729523100000|2024-10-21 15:05:00|61.05|58.65|61.94|59.54|62.12|59.72|60.98|58.58|0
1729523400000|2024-10-21 15:10:00|62.02|59.62|61.42|59.02|62.02|59.62|61.25|58.85|0
1729523700000|2024-10-21 15:15:00|61.45|59.05|61.38|58.98|61.53|59.13|60.79|58.39|0
1729524000000|2024-10-21 15:20:00|61.4|59|61.67|59.27|61.72|59.32|61.35|58.95|0
1729524300000|2024-10-21 15:25:00|61.65|59.25|61.91|59.51|62.01|59.61|61.42|59.02|0
1729524600000|2024-10-21 15:30:00|61.96|59.56|61.76|59.36|62.11|59.71|61.76|59.36|0
1729524900000|2024-10-21 15:35:00|61.73|59.33|61.46|59.06|61.98|59.58|61.44|59.04|0
1729525200000|2024-10-21 15:40:00|61.51|59.11|61.11|58.71|61.61|59.21|61.06|58.66|0
1729525500000|2024-10-21 15:45:00|61.14|58.74|60.79|58.39|61.14|58.74|60.74|58.34|0
1729525800000|2024-10-21 15:50:00|60.72|58.32|60.99|58.59|61.56|59.16|60.55|58.15|0
1729526100000|2024-10-21 15:55:00|60.97|58.57|60.55|58.15|60.97|58.57|60.28|57.88|0
1729526400000|2024-10-21 16:00:00|60.52|58.12|60.57|58.17|60.79|58.39|60.43|58.03|0
1729526700000|2024-10-21 16:05:00|60.55|58.15|60.62|58.22|60.86|58.46|60.55|58.15|0
1729527000000|2024-10-21 16:10:00|60.6|58.2|60.84|58.44|61.06|58.66|60.55|58.15|0
1729527300000|2024-10-21 16:15:00|60.79|58.39|60.74|58.34|60.96|58.56|60.64|58.24|0
1729527600000|2024-10-21 16:20:00|60.71|58.31|60.62|58.22|60.89|58.49|60.59|58.19|0
1729527900000|2024-10-21 16:25:00|60.59|58.19|60.66|58.26|60.86|58.46|60.49|58.09|0
1729528200000|2024-10-21 16:30:00|60.64|58.24|60.1|57.7|60.71|58.31|60.07|57.67|0
1729528500000|2024-10-21 16:35:00|60.07|57.67|60.41|58.01|60.51|58.11|60.05|57.65|0
1729528800000|2024-10-21 16:40:00|60.34|57.94|60.27|57.87|60.41|58.01|60.22|57.82|0
1729529100000|2024-10-21 16:45:00|60.24|57.84|60.19|57.79|60.34|57.94|60.14|57.74|0
1729529400000|2024-10-21 16:50:00|60.17|57.77|59.73|57.33|60.19|57.79|59.66|57.26|0
1729529700000|2024-10-21 16:55:00|59.71|57.31|59.52|57.12|60.01|57.61|59.52|57.12|0
1729530000000|2024-10-21 17:00:00|59.5|57.1|59.49|57.09|59.59|57.19|59.4|57|0
1729530300000|2024-10-21 17:05:00|59.52|57.12|59.1|56.7|59.57|57.17|59.03|56.63|0
1729530600000|2024-10-21 17:10:00|59.08|56.68|58.96|56.56|59.15|56.75|58.96|56.56|0
1729530900000|2024-10-21 17:15:00|58.98|56.58|59.27|56.87|59.41|57.01|58.91|56.51|0
1729531200000|2024-10-21 17:20:00|59.29|56.89|59.1|56.7|59.41|57.01|59.1|56.7|0
1729531500000|2024-10-21 17:25:00|59.12|56.72|59.19|56.79|59.19|56.79|59.07|56.67|0
1729531800000|2024-10-21 17:30:00|59.17|56.77|59.07|56.67|59.21|56.81|59.07|56.67|0
1729532100000|2024-10-21 17:35:00|59.05|56.65|59.04|56.64|59.16|56.76|59|56.6|0
1729532400000|2024-10-21 17:40:00|59.07|56.67|59.07|56.67|59.14|56.74|58.97|56.57|0
1729532700000|2024-10-21 17:45:00|59.09|56.69|58.92|56.52|59.09|56.69|58.87|56.47|0
1729533000000|2024-10-21 17:50:00|58.95|56.55|58.57|56.17|59.2|56.8|58.48|56.08|0
1729533300000|2024-10-21 17:55:00|58.55|56.15|58.57|56.17|58.64|56.24|58.5|56.1|0
1729533600000|2024-10-21 18:00:00|58.55|56.15|58.59|56.19|58.76|56.36|58.55|56.15|0
1729533900000|2024-10-21 18:05:00|58.62|56.22|58.86|56.46|58.93|56.53|58.62|56.22|0
1729534200000|2024-10-21 18:10:00|58.83|56.43|58.95|56.55|58.95|56.55|58.74|56.34|0
1729534500000|2024-10-21 18:15:00|58.97|56.57|58.78|56.38|58.97|56.57|58.76|56.36|0
1729534800000|2024-10-21 18:20:00|58.76|56.36|59.1|56.7|59.38|56.98|58.71|56.31|0
1729535100000|2024-10-21 18:25:00|59.11|56.71|59.11|56.71|59.16|56.76|58.97|56.57|0
1729535400000|2024-10-21 18:30:00|59.14|56.74|59.11|56.71|59.35|56.95|59.06|56.66|0
1729535700000|2024-10-21 18:35:00|59.09|56.69|59.18|56.78|59.18|56.78|58.97|56.57|0
1729536000000|2024-10-21 18:40:00|59.21|56.81|59.42|57.02|59.45|57.05|59.18|56.78|0
1729536300000|2024-10-21 18:45:00|59.45|57.05|59.23|56.83|59.47|57.07|59.2|56.8|0
1729536600000|2024-10-21 18:50:00|59.25|56.85|59.37|56.97|59.39|56.99|59.18|56.78|0
1729536900000|2024-10-21 18:55:00|59.35|56.95|59.39|56.99|59.49|57.09|59.23|56.83|0
1729537200000|2024-10-21 19:00:00|59.44|57.04|59.54|57.14|59.58|57.18|59.32|56.92|0
1729537500000|2024-10-21 19:05:00|59.51|57.11|59.25|56.85|59.51|57.11|59.2|56.8|0
1729537800000|2024-10-21 19:10:00|59.22|56.82|58.79|56.39|59.22|56.82|58.67|56.27|0
1729538100000|2024-10-21 19:15:00|58.77|56.37|58.64|56.24|58.79|56.39|58.6|56.2|0
1729538400000|2024-10-21 19:20:00|58.63|56.23|58.81|56.41|58.88|56.48|58.62|56.22|0
1729538700000|2024-10-21 19:25:00|58.83|56.43|58.86|56.46|58.91|56.51|58.64|56.24|0
1729539000000|2024-10-21 19:30:00|58.9|56.5|59.26|56.86|59.43|57.03|58.88|56.48|0
1729539300000|2024-10-21 19:35:00|59.31|56.91|59.33|56.93|59.36|56.96|59.21|56.81|0
1729539600000|2024-10-21 19:40:00|59.31|56.91|59.02|56.62|59.36|56.96|58.59|56.19|0
1729539900000|2024-10-21 19:45:00|59.07|56.67|58.69|56.29|59.07|56.67|58.66|56.26|0
1729540200000|2024-10-21 19:50:00|58.76|56.36|58.54|56.14|58.93|56.53|58.47|56.07|0
1729540500000|2024-10-21 19:55:00|58.5|56.1|57.83|55.43|58.59|56.19|57.83|55.43|0
1729540800000|2024-10-21 20:00:00|57.93|55.53|57.9|55.5|58|55.6|57.85|55.45|0
1729541100000|2024-10-21 20:05:00|57.88|55.48|57.88|55.48|57.92|55.52|57.83|55.43|0
1729541400000|2024-10-21 20:10:00|57.85|55.45|57.8|55.4|57.88|55.48|57.76|55.36|0
1729541700000|2024-10-21 20:15:00|57.9|55.3|57.9|55.3|57.95|55.35|57.83|55.23|0
1729542000000|2024-10-21 20:20:00|57.88|55.28|57.78|55.18|57.88|55.28|57.74|55.14|0
1729542300000|2024-10-21 20:25:00|57.76|55.16|57.74|55.14|57.78|55.18|57.74|55.14|0
1729542600000|2024-10-21 20:30:00|57.76|55.16|57.71|55.11|57.81|55.21|57.71|55.11|0
1729542900000|2024-10-21 20:35:00|57.73|55.13|57.62|55.02|57.73|55.13|57.62|55.02|0
1729543200000|2024-10-21 20:40:00|57.64|55.04|57.64|55.04|57.66|55.06|57.61|55.01|0
1729543500000|2024-10-21 20:45:00|57.61|55.01|57.66|55.06|57.68|55.08|57.61|55.01|0
1729543800000|2024-10-21 20:50:00|57.68|55.08|57.75|55.15|57.78|55.18|57.68|55.08|0
1729544100000|2024-10-21 20:55:00|57.73|55.13|57.74|55.14|57.76|55.16|57.62|55.02|0
1729544400000|2024-10-21 21:00:00|57.73|55.13|57.72|55.12|57.73|55.13|57.69|55.09|0
1729545000000|2024-10-21 21:10:00|57.71|55.11|57.71|55.11|57.71|55.11|57.71|55.11|0
1729545300000|2024-10-21 21:15:00|57.72|55.12|57.7|55.1|57.72|55.12|57.7|55.1|0
1729545600000|2024-10-21 21:20:00|57.69|55.09|57.69|55.09|57.69|55.09|57.69|55.09|0
1729546200000|2024-10-21 21:30:00|57.68|55.08|57.69|55.09|57.69|55.09|57.68|55.08|0
1729546500000|2024-10-21 21:35:00|57.68|55.08|57.68|55.08|57.68|55.08|57.68|55.08|0
1729546800000|2024-10-21 21:40:00|57.67|55.07|57.66|55.06|57.67|55.07|57.66|55.06|0
1729547100000|2024-10-21 21:45:00|57.65|55.05|57.66|55.06|57.66|55.06|57.65|55.05|0
1729547400000|2024-10-21 21:50:00|57.65|55.05|57.65|55.05|57.67|55.07|57.65|55.05|0
1729547700000|2024-10-21 21:55:00|57.66|55.06|57.65|55.05|57.66|55.06|57.65|55.05|0
1729548000000|2024-10-21 22:00:00|57.63|55.03|57.83|55.23|57.84|55.24|57.63|55.03|0
1729548300000|2024-10-21 22:05:00|57.8|55.2|57.61|55.01|57.8|55.2|57.61|55.01|0
1729548600000|2024-10-21 22:10:00|57.59|54.99|57.68|55.08|57.73|55.13|57.59|54.99|0
1729548900000|2024-10-21 22:15:00|57.67|55.07|57.78|55.18|57.8|55.2|57.66|55.06|0
1729549200000|2024-10-21 22:20:00|57.75|55.15|57.66|55.06|57.79|55.19|57.63|55.03|0
1729549500000|2024-10-21 22:25:00|57.63|55.03|57.73|55.13|57.75|55.15|57.63|55.03|0
1729549800000|2024-10-21 22:30:00|57.7|55.1|57.75|55.15|57.75|55.15|57.68|55.08|0
1729550100000|2024-10-21 22:35:00|57.78|55.18|57.84|55.24|57.86|55.26|57.78|55.18|0
1729550400000|2024-10-21 22:40:00|57.79|55.19|57.91|55.31|57.98|55.38|57.79|55.19|0
1729550700000|2024-10-21 22:45:00|57.93|55.33|57.92|55.32|57.96|55.36|57.91|55.31|0
1729551000000|2024-10-21 22:50:00|57.93|55.33|57.93|55.33|57.95|55.35|57.91|55.31|0
1729551300000|2024-10-21 22:55:00|57.94|55.34|58|55.4|58|55.4|57.93|55.33|0
1729551600000|2024-10-21 23:00:00|57.99|55.39|57.88|55.28|58|55.4|57.88|55.28|0
1729551900000|2024-10-21 23:05:00|57.9|55.3|58|55.4|58|55.4|57.88|55.28|0
1729552200000|2024-10-21 23:10:00|58.01|55.41|58|55.4|58.02|55.42|57.97|55.37|0
1729552500000|2024-10-21 23:15:00|58.02|55.42|58.02|55.42|58.02|55.42|57.9|55.3|0
1729552800000|2024-10-21 23:20:00|57.99|55.39|58.02|55.42|58.02|55.42|57.99|55.39|0
1729553100000|2024-10-21 23:25:00|57.99|55.39|57.97|55.37|58.02|55.42|57.94|55.34|0
1729553400000|2024-10-21 23:30:00|57.99|55.39|57.99|55.39|58.01|55.41|57.97|55.37|0
1729553700000|2024-10-21 23:35:00|57.98|55.38|58.04|55.44|58.06|55.46|57.97|55.37|0
1729554000000|2024-10-21 23:40:00|58.05|55.45|58.01|55.41|58.06|55.46|58.01|55.41|0
1729554300000|2024-10-21 23:45:00|58.03|55.43|58.03|55.43|58.1|55.5|58.01|55.41|0
1729554600000|2024-10-21 23:50:00|58.06|55.46|58.01|55.41|58.06|55.46|57.98|55.38|0
1729554900000|2024-10-21 23:55:00|58.02|55.42|58.03|55.43|58.03|55.43|57.98|55.38|0
1729555200000|2024-10-22 00:00:00|58.05|55.45|58.31|55.71|58.34|55.74|58.05|55.45|0
1729555500000|2024-10-22 00:05:00|58.34|55.74|58.45|55.85|58.55|55.95|58.29|55.69|0
1729555800000|2024-10-22 00:10:00|58.48|55.88|58.45|55.85|58.5|55.9|58.41|55.81|0
1729556100000|2024-10-22 00:15:00|58.43|55.83|59.73|57.13|59.73|57.13|58.43|55.83|0
1729556400000|2024-10-22 00:20:00|59.76|57.16|59.44|56.84|59.76|57.16|59.42|56.82|0
1729556700000|2024-10-22 00:25:00|59.47|56.87|59.49|56.89|59.51|56.91|59.42|56.82|0
1729557000000|2024-10-22 00:30:00|59.39|56.99|59.41|57.01|59.51|57.11|59.37|56.97|0
1729557300000|2024-10-22 00:35:00|59.44|57.04|59.63|57.23|59.68|57.28|59.44|57.04|0
1729557600000|2024-10-22 00:40:00|59.64|57.24|59.72|57.32|59.72|57.32|59.55|57.15|0
1729557900000|2024-10-22 00:45:00|59.77|57.37|59.72|57.32|59.77|57.37|59.6|57.2|0
1729558200000|2024-10-22 00:50:00|59.7|57.3|59.74|57.34|59.79|57.39|59.62|57.22|0
1729558500000|2024-10-22 00:55:00|59.77|57.37|59.89|57.49|59.91|57.51|59.72|57.32|0
1729558800000|2024-10-22 01:00:00|59.9|57.5|59.91|57.51|59.96|57.56|59.77|57.37|0
1729559100000|2024-10-22 01:05:00|59.86|57.46|59.76|57.36|59.88|57.48|59.72|57.32|0
1729559400000|2024-10-22 01:10:00|59.78|57.38|59.93|57.53|59.96|57.56|59.78|57.38|0
1729559700000|2024-10-22 01:15:00|59.95|57.55|59.93|57.53|60.03|57.63|59.9|57.5|0
1729560000000|2024-10-22 01:20:00|59.9|57.5|60.12|57.72|60.12|57.72|59.9|57.5|0
1729560300000|2024-10-22 01:25:00|60.1|57.7|60.07|57.67|60.12|57.72|59.98|57.58|0
1729560600000|2024-10-22 01:30:00|60.05|57.65|59.92|57.52|60.07|57.67|59.92|57.52|0
1729560900000|2024-10-22 01:35:00|59.9|57.5|60.07|57.67|60.12|57.72|59.9|57.5|0
1729561200000|2024-10-22 01:40:00|60.09|57.69|59.99|57.59|60.09|57.69|59.99|57.59|0
1729561500000|2024-10-22 01:45:00|60.02|57.62|60.02|57.62|60.11|57.71|60.02|57.62|0
1729561800000|2024-10-22 01:50:00|60.04|57.64|59.87|57.47|60.04|57.64|59.85|57.45|0
1729562100000|2024-10-22 01:55:00|59.89|57.49|59.92|57.52|59.92|57.52|59.87|57.47|0
1729562400000|2024-10-22 02:00:00|59.94|57.54|59.77|57.37|59.97|57.57|59.72|57.32|0
1729562700000|2024-10-22 02:05:00|59.8|57.4|59.72|57.32|59.8|57.4|59.72|57.32|0
1729563000000|2024-10-22 02:10:00|59.77|57.37|59.72|57.32|59.77|57.37|59.67|57.27|0
1729563300000|2024-10-22 02:15:00|59.7|57.3|59.69|57.29|59.77|57.37|59.67|57.27|0
1729563600000|2024-10-22 02:20:00|59.67|57.27|59.77|57.37|59.77|57.37|59.65|57.25|0
1729563900000|2024-10-22 02:25:00|59.79|57.39|59.81|57.41|59.91|57.51|59.77|57.37|0
1729564200000|2024-10-22 02:30:00|59.84|57.44|59.88|57.48|59.88|57.48|59.82|57.42|0
1729564500000|2024-10-22 02:35:00|59.91|57.51|59.86|57.46|59.91|57.51|59.81|57.41|0
1729564800000|2024-10-22 02:40:00|59.85|57.45|59.93|57.53|59.93|57.53|59.81|57.41|0
1729565100000|2024-10-22 02:45:00|59.98|57.58|59.95|57.55|60.03|57.63|59.88|57.48|0
1729565400000|2024-10-22 02:50:00|59.93|57.53|60.05|57.65|60.05|57.65|59.9|57.5|0
1729565700000|2024-10-22 02:55:00|60.07|57.67|60.12|57.72|60.17|57.77|60.05|57.65|0
1729566000000|2024-10-22 03:00:00|60.14|57.74|60.07|57.67|60.14|57.74|60.04|57.64|0
1729566300000|2024-10-22 03:05:00|60.04|57.64|59.92|57.52|60.07|57.67|59.92|57.52|0
1729566600000|2024-10-22 03:10:00|59.9|57.5|59.94|57.54|59.99|57.59|59.85|57.45|0
1729566900000|2024-10-22 03:15:00|59.92|57.52|59.92|57.52|59.97|57.57|59.9|57.5|0
1729567200000|2024-10-22 03:20:00|59.94|57.54|59.89|57.49|59.99|57.59|59.87|57.47|0
1729567500000|2024-10-22 03:25:00|59.87|57.47|59.82|57.42|59.89|57.49|59.82|57.42|0
1729567800000|2024-10-22 03:30:00|59.8|57.4|59.82|57.42|59.84|57.44|59.79|57.39|0
1729568100000|2024-10-22 03:35:00|59.84|57.44|59.91|57.51|59.94|57.54|59.82|57.42|0
1729568400000|2024-10-22 03:40:00|59.89|57.49|59.98|57.58|59.98|57.58|59.86|57.46|0
1729568700000|2024-10-22 03:45:00|60.01|57.61|60.03|57.63|60.03|57.63|59.98|57.58|0
1729569000000|2024-10-22 03:50:00|60.04|57.64|60.08|57.68|60.08|57.68|60.01|57.61|0
1729569300000|2024-10-22 03:55:00|60.1|57.7|60.05|57.65|60.1|57.7|60.05|57.65|0
1729569600000|2024-10-22 04:00:00|60.03|57.63|60.12|57.72|60.14|57.74|60|57.6|0
1729569900000|2024-10-22 04:05:00|60.17|57.77|60.17|57.77|60.17|57.77|60.1|57.7|0
1729570200000|2024-10-22 04:10:00|60.22|57.82|60.1|57.7|60.22|57.82|60.07|57.67|0
1729570500000|2024-10-22 04:15:00|60.12|57.72|59.97|57.57|60.15|57.75|59.95|57.55|0
1729570800000|2024-10-22 04:20:00|59.95|57.55|59.97|57.57|60|57.6|59.93|57.53|0
1729571100000|2024-10-22 04:25:00|59.95|57.55|59.97|57.57|60|57.6|59.95|57.55|0
1729571400000|2024-10-22 04:30:00|60|57.6|59.99|57.59|60.04|57.64|59.97|57.57|0
1729571700000|2024-10-22 04:35:00|60.02|57.62|60.02|57.62|60.04|57.64|59.99|57.59|0
1729572000000|2024-10-22 04:40:00|60.04|57.64|60.04|57.64|60.06|57.66|60.02|57.62|0
1729572300000|2024-10-22 04:45:00|60.06|57.66|60.14|57.74|60.16|57.76|60.04|57.64|0
1729572600000|2024-10-22 04:50:00|60.16|57.76|60.26|57.86|60.26|57.86|60.11|57.71|0
1729572900000|2024-10-22 04:55:00|60.27|57.87|60.35|57.95|60.35|57.95|60.23|57.83|0
1729573200000|2024-10-22 05:00:00|60.33|57.93|60.2|57.8|60.42|58.02|60.2|57.8|0
1729573500000|2024-10-22 05:05:00|60.23|57.83|60.32|57.92|60.35|57.95|60.2|57.8|0
1729573800000|2024-10-22 05:10:00|60.35|57.95|60.38|57.98|60.4|58|60.32|57.92|0
1729574100000|2024-10-22 05:15:00|60.4|58|60.35|57.95|60.4|58|60.32|57.92|0
1729574400000|2024-10-22 05:20:00|60.33|57.93|60.22|57.82|60.37|57.97|60.22|57.82|0
1729574700000|2024-10-22 05:25:00|60.2|57.8|60.1|57.7|60.22|57.82|60.08|57.68|0
1729575000000|2024-10-22 05:30:00|60.12|57.72|60.05|57.65|60.12|57.72|60.03|57.63|0
1729575300000|2024-10-22 05:35:00|60.03|57.63|59.95|57.55|60.05|57.65|59.95|57.55|0
1729575600000|2024-10-22 05:40:00|59.93|57.53|60.02|57.62|60.07|57.67|59.93|57.53|0
1729575900000|2024-10-22 05:45:00|60.05|57.65|60.17|57.77|60.17|57.77|60|57.6|0
1729576200000|2024-10-22 05:50:00|60.19|57.79|60.19|57.79|60.34|57.94|60.14|57.74|0
1729576500000|2024-10-22 05:55:00|60.18|57.78|60.26|57.86|60.29|57.89|60.17|57.77|0
1729576800000|2024-10-22 06:00:00|60.21|57.81|60.2|57.8|60.26|57.86|60.09|57.69|0
1729577100000|2024-10-22 06:05:00|60.19|57.79|60.31|57.91|60.36|57.96|60.19|57.79|0
1729577400000|2024-10-22 06:10:00|60.33|57.93|60.31|57.91|60.33|57.93|60.26|57.86|0
1729577700000|2024-10-22 06:15:00|60.33|57.93|60.3|57.9|60.35|57.95|60.26|57.86|0
1729578000000|2024-10-22 06:20:00|60.28|57.88|60.21|57.81|60.3|57.9|60.18|57.78|0
1729578300000|2024-10-22 06:25:00|60.18|57.78|60.3|57.9|60.3|57.9|60.18|57.78|0
1729578600000|2024-10-22 06:30:00|60.33|57.93|60.43|58.03|60.62|58.22|60.3|57.9|0
1729578900000|2024-10-22 06:35:00|60.45|58.05|60.5|58.1|60.5|58.1|60.38|57.98|0
1729579200000|2024-10-22 06:40:00|60.48|58.08|60.77|58.37|60.86|58.46|60.45|58.05|0
1729579500000|2024-10-22 06:45:00|60.79|58.39|60.66|58.26|60.84|58.44|60.64|58.24|0
1729579800000|2024-10-22 06:50:00|60.67|58.27|60.59|58.19|60.69|58.29|60.54|58.14|0
1729580100000|2024-10-22 06:55:00|60.62|58.22|60.52|58.12|60.62|58.22|60.47|58.07|0
1729580400000|2024-10-22 07:00:00|60.47|58.07|60.49|58.09|60.71|58.31|60.42|58.02|0
1729580700000|2024-10-22 07:05:00|60.52|58.12|60.42|58.02|60.66|58.26|60.42|58.02|0
1729581000000|2024-10-22 07:10:00|60.39|57.99|60.08|57.68|60.39|57.99|60.08|57.68|0
1729581300000|2024-10-22 07:15:00|60.07|57.67|60.2|57.8|60.29|57.89|60.07|57.67|0
1729581600000|2024-10-22 07:20:00|60.17|57.77|60.3|57.9|60.37|57.97|60.15|57.75|0
1729581900000|2024-10-22 07:25:00|60.29|57.89|60.22|57.82|60.29|57.89|60.12|57.72|0
1729582200000|2024-10-22 07:30:00|60.21|57.81|60.41|58.01|60.51|58.11|60.21|57.81|0
1729582500000|2024-10-22 07:35:00|60.39|57.99|60.34|57.94|60.43|58.03|60.29|57.89|0
1729582800000|2024-10-22 07:40:00|60.31|57.91|60.07|57.67|60.36|57.96|60.07|57.67|0
1729583100000|2024-10-22 07:45:00|60.04|57.64|60.41|58.01|60.41|58.01|60.04|57.64|0
1729583400000|2024-10-22 07:50:00|60.38|57.98|60.43|58.03|60.6|58.2|60.33|57.93|0
1729583700000|2024-10-22 07:55:00|60.45|58.05|60.55|58.15|60.65|58.25|60.43|58.03|0
1729584000000|2024-10-22 08:00:00|60.53|58.13|60.62|58.22|60.79|58.39|60.43|58.03|0
1729584300000|2024-10-22 08:05:00|60.65|58.25|60.47|58.07|60.74|58.34|60.4|58|0
1729584600000|2024-10-22 08:10:00|60.43|58.03|60.44|58.04|60.67|58.27|60.4|58|0
1729584900000|2024-10-22 08:15:00|60.42|58.02|60.47|58.07|60.59|58.19|60.4|58|0
1729585200000|2024-10-22 08:20:00|60.5|58.1|60.37|57.97|60.54|58.14|60.32|57.92|0
1729585500000|2024-10-22 08:25:00|60.35|57.95|60.63|58.23|60.64|58.24|60.32|57.92|0
1729585800000|2024-10-22 08:30:00|60.61|58.21|61.05|58.65|61.18|58.78|60.54|58.14|0
1729586100000|2024-10-22 08:35:00|61.08|58.68|60.95|58.55|61.15|58.75|60.93|58.53|0
1729586400000|2024-10-22 08:40:00|60.93|58.53|60.73|58.33|61.08|58.68|60.73|58.33|0
1729586700000|2024-10-22 08:45:00|60.71|58.31|60.63|58.23|60.76|58.36|60.58|58.18|0
1729587000000|2024-10-22 08:50:00|60.61|58.21|60.88|58.48|60.9|58.5|60.61|58.21|0
1729587300000|2024-10-22 08:55:00|60.9|58.5|61.19|58.79|61.19|58.79|60.9|58.5|0
1729587600000|2024-10-22 09:00:00|61.27|58.87|61.5|59.1|61.5|59.1|60.61|58.21|0
1729587900000|2024-10-22 09:05:00|61.47|59.07|61.4|59|61.47|59.07|61.35|58.95|0
1729588200000|2024-10-22 09:10:00|61.42|59.02|61.57|59.17|61.59|59.19|61.25|58.85|0
1729588500000|2024-10-22 09:15:00|61.54|59.14|61.83|59.43|61.86|59.46|61.54|59.14|0
1729588800000|2024-10-22 09:20:00|61.86|59.46|62.11|59.71|62.21|59.81|61.84|59.44|0
1729589100000|2024-10-22 09:25:00|62.14|59.74|62.13|59.73|62.2|59.8|62.04|59.64|0
1729589400000|2024-10-22 09:30:00|62.08|59.68|61.96|59.56|62.11|59.71|61.88|59.48|0
1729589700000|2024-10-22 09:35:00|61.93|59.53|61.83|59.43|61.96|59.56|61.63|59.23|0
1729590000000|2024-10-22 09:40:00|61.86|59.46|62.15|59.75|62.18|59.78|61.81|59.41|0
1729590300000|2024-10-22 09:45:00|62.1|59.7|62.3|59.9|62.53|60.13|62.08|59.68|0
1729590600000|2024-10-22 09:50:00|62.33|59.93|62.4|60|62.46|60.06|62.2|59.8|0
1729590900000|2024-10-22 09:55:00|62.43|60.03|62.11|59.71|62.43|60.03|61.69|59.29|0
1729591200000|2024-10-22 10:00:00|62.03|59.63|62.13|59.73|62.21|59.81|62.02|59.62|0
1729591500000|2024-10-22 10:05:00|62.16|59.76|61.78|59.38|62.23|59.83|61.78|59.38|0
1729591800000|2024-10-22 10:10:00|61.76|59.36|61.56|59.16|61.87|59.47|61.51|59.11|0
1729592100000|2024-10-22 10:15:00|61.58|59.18|61.63|59.23|61.78|59.38|61.58|59.18|0
1729592400000|2024-10-22 10:20:00|61.6|59.2|61.63|59.23|61.68|59.28|61.55|59.15|0
1729592700000|2024-10-22 10:25:00|61.68|59.28|61.9|59.5|61.97|59.57|61.68|59.28|0
1729593000000|2024-10-22 10:30:00|61.92|59.52|61.9|59.5|61.95|59.55|61.63|59.23|0
1729593300000|2024-10-22 10:35:00|61.87|59.47|61.97|59.57|62.05|59.65|61.87|59.47|0
1729593600000|2024-10-22 10:40:00|62|59.6|61.87|59.47|62.05|59.65|61.87|59.47|0
1729593900000|2024-10-22 10:45:00|61.9|59.5|61.89|59.49|61.92|59.52|61.7|59.3|0
1729594200000|2024-10-22 10:50:00|61.92|59.52|62.07|59.67|62.14|59.74|61.87|59.47|0
1729594500000|2024-10-22 10:55:00|62.06|59.66|61.97|59.57|62.17|59.77|61.92|59.52|0
1729594800000|2024-10-22 11:00:00|61.89|59.49|61.77|59.37|61.94|59.54|61.67|59.27|0
1729595100000|2024-10-22 11:05:00|61.74|59.34|61.84|59.44|61.91|59.51|61.69|59.29|0
1729595400000|2024-10-22 11:10:00|61.86|59.46|61.81|59.41|61.91|59.51|61.69|59.29|0
1729595700000|2024-10-22 11:15:00|61.84|59.44|61.69|59.29|61.86|59.46|61.66|59.26|0
1729596000000|2024-10-22 11:20:00|61.66|59.26|61.41|59.01|61.71|59.31|61.41|59.01|0
1729596300000|2024-10-22 11:25:00|61.39|58.99|61.44|59.04|61.44|59.04|61.34|58.94|0
1729596600000|2024-10-22 11:30:00|61.46|59.06|61.46|59.06|61.48|59.08|61.32|58.92|0
1729596900000|2024-10-22 11:35:00|61.43|59.03|61.36|58.96|61.46|59.06|61.36|58.96|0
1729597200000|2024-10-22 11:40:00|61.38|58.98|61.65|59.25|61.65|59.25|61.36|58.96|0
1729597500000|2024-10-22 11:45:00|61.64|59.24|61.8|59.4|61.85|59.45|61.6|59.2|0
1729597800000|2024-10-22 11:50:00|61.79|59.39|61.63|59.23|61.9|59.5|61.63|59.23|0
1729598100000|2024-10-22 11:55:00|61.6|59.2|61.7|59.3|61.72|59.32|61.53|59.13|0
1729598400000|2024-10-22 12:00:00|61.63|59.23|61.4|59|61.75|59.35|61.4|59|0
1729598700000|2024-10-22 12:05:00|61.43|59.03|61.08|58.68|61.43|59.03|61.03|58.63|0
1729599000000|2024-10-22 12:10:00|61.1|58.7|61.2|58.8|61.3|58.9|61.05|58.65|0
1729599300000|2024-10-22 12:15:00|61.18|58.78|61.13|58.73|61.25|58.85|60.98|58.58|0
1729599600000|2024-10-22 12:20:00|61.15|58.75|61.07|58.67|61.15|58.75|61.05|58.65|0
1729599900000|2024-10-22 12:25:00|61.1|58.7|61.34|58.94|61.37|58.97|61.05|58.65|0
1729600200000|2024-10-22 12:30:00|61.3|58.9|61.55|59.15|62.28|59.88|61.25|58.85|0
1729600500000|2024-10-22 12:35:00|61.58|59.18|61.9|59.5|61.95|59.55|61.55|59.15|0
1729600800000|2024-10-22 12:40:00|61.87|59.47|62.05|59.65|62.24|59.84|61.72|59.32|0
1729601100000|2024-10-22 12:45:00|62.1|59.7|62.17|59.77|62.37|59.97|61.97|59.57|0
1729601400000|2024-10-22 12:50:00|62.15|59.75|62.14|59.74|62.22|59.82|62.09|59.69|0
1729601700000|2024-10-22 12:55:00|62.12|59.72|61.76|59.36|62.14|59.74|61.72|59.32|0
1729602000000|2024-10-22 13:00:00|61.74|59.34|62.07|59.67|62.07|59.67|61.74|59.34|0
1729602300000|2024-10-22 13:05:00|62.04|59.64|62.34|59.94|62.39|59.99|61.99|59.59|0
1729602600000|2024-10-22 13:10:00|62.37|59.97|61.84|59.44|62.37|59.97|61.84|59.44|0
1729602900000|2024-10-22 13:15:00|61.86|59.46|61.7|59.3|61.86|59.46|61.69|59.29|0
1729603200000|2024-10-22 13:20:00|61.66|59.26|61.54|59.14|61.69|59.29|61.49|59.09|0
1729603500000|2024-10-22 13:25:00|61.59|59.19|61.56|59.16|61.61|59.21|61.36|58.96|0
1729603800000|2024-10-22 13:30:00|61.64|59.24|61.73|59.33|62.26|59.86|61.36|58.96|0
1729604100000|2024-10-22 13:35:00|61.81|59.41|61.76|59.36|62.06|59.66|61.51|59.11|0
1729604400000|2024-10-22 13:40:00|61.71|59.31|61.73|59.33|61.96|59.56|61.41|59.01|0
1729604700000|2024-10-22 13:45:00|61.78|59.38|61.43|59.03|61.78|59.38|61.24|58.84|0
1729605000000|2024-10-22 13:50:00|61.38|58.98|60.91|58.51|61.68|59.28|60.91|58.51|0
1729605300000|2024-10-22 13:55:00|60.86|58.46|61.01|58.61|61.43|59.03|60.86|58.46|0
1729605600000|2024-10-22 14:00:00|60.96|58.56|60.93|58.53|61.21|58.81|60.84|58.44|0
1729605900000|2024-10-22 14:05:00|60.96|58.56|60.64|58.24|61.06|58.66|60.03|57.63|0
1729606200000|2024-10-22 14:10:00|60.69|58.29|60.2|57.8|60.74|58.34|60.2|57.8|0
1729606500000|2024-10-22 14:15:00|60.25|57.85|60.59|58.19|60.68|58.28|60.1|57.7|0
1729606800000|2024-10-22 14:20:00|60.61|58.21|60.71|58.31|61|58.6|60.59|58.19|0
1729607100000|2024-10-22 14:25:00|60.78|58.38|60.85|58.45|60.85|58.45|60.56|58.16|0
1729607400000|2024-10-22 14:30:00|60.75|58.35|60.9|58.5|61.05|58.65|60.63|58.23|0
1729607700000|2024-10-22 14:35:00|60.93|58.53|60.95|58.55|60.95|58.55|60.63|58.23|0
1729608000000|2024-10-22 14:40:00|60.87|58.47|61.07|58.67|61.07|58.67|60.68|58.28|0
1729608300000|2024-10-22 14:45:00|61.02|58.62|60.8|58.4|61.19|58.79|60.75|58.35|0
1729608600000|2024-10-22 14:50:00|60.82|58.42|60.28|57.88|60.85|58.45|60.28|57.88|0
1729608900000|2024-10-22 14:55:00|60.21|57.81|60.23|57.83|60.38|57.98|60.09|57.69|0
1729609200000|2024-10-22 15:00:00|60.26|57.86|60.19|57.79|60.51|58.11|59.95|57.55|0
1729609500000|2024-10-22 15:05:00|60.22|57.82|60.12|57.72|60.29|57.89|60.03|57.63|0
1729609800000|2024-10-22 15:10:00|60.14|57.74|60.09|57.69|60.14|57.74|59.97|57.57|0
1729610100000|2024-10-22 15:15:00|60.12|57.72|59.97|57.57|60.12|57.72|59.68|57.28|0
1729610400000|2024-10-22 15:20:00|59.94|57.54|60.06|57.66|60.14|57.74|59.94|57.54|0
1729610700000|2024-10-22 15:25:00|60.04|57.64|60.06|57.66|60.45|58.05|60.04|57.64|0
1729611000000|2024-10-22 15:30:00|60.09|57.69|59.84|57.44|60.09|57.69|59.79|57.39|0
1729611300000|2024-10-22 15:35:00|59.79|57.39|59.84|57.44|60|57.6|59.79|57.39|0
1729611600000|2024-10-22 15:40:00|59.87|57.47|59.89|57.49|60.01|57.61|59.77|57.37|0
1729611900000|2024-10-22 15:45:00|59.91|57.51|60.03|57.63|60.08|57.68|59.84|57.44|0
1729612200000|2024-10-22 15:50:00|60.02|57.62|60.01|57.61|60.1|57.7|59.96|57.56|0
1729612500000|2024-10-22 15:55:00|59.96|57.56|60.08|57.68|60.08|57.68|59.81|57.41|0
1729612800000|2024-10-22 16:00:00|60.1|57.7|60.25|57.85|60.25|57.85|60.03|57.63|0
1729613100000|2024-10-22 16:05:00|60.22|57.82|60.39|57.99|60.42|58.02|60.15|57.75|0
1729613400000|2024-10-22 16:10:00|60.43|58.03|60.15|57.75|60.43|58.03|60.03|57.63|0
1729613700000|2024-10-22 16:15:00|60.12|57.72|60.1|57.7|60.15|57.75|59.93|57.53|0
1729614000000|2024-10-22 16:20:00|60.12|57.72|60.19|57.79|60.19|57.79|60.02|57.62|0
1729614300000|2024-10-22 16:25:00|60.22|57.82|60.31|57.91|60.44|58.04|60.19|57.79|0
1729614600000|2024-10-22 16:30:00|60.34|57.94|59.95|57.55|60.37|57.97|59.92|57.52|0
1729614900000|2024-10-22 16:35:00|59.97|57.57|60.16|57.76|60.26|57.86|59.92|57.52|0
1729615200000|2024-10-22 16:40:00|60.14|57.74|60.26|57.86|60.38|57.98|60.14|57.74|0
1729615500000|2024-10-22 16:45:00|60.28|57.88|59.97|57.57|60.28|57.88|59.97|57.57|0
1729615800000|2024-10-22 16:50:00|59.99|57.59|59.53|57.13|60.02|57.62|59.48|57.08|0
1729616100000|2024-10-22 16:55:00|59.63|57.23|59.53|57.13|59.65|57.25|59.46|57.06|0
1729616400000|2024-10-22 17:00:00|59.5|57.1|59.5|57.1|59.55|57.15|59.38|56.98|0
1729616700000|2024-10-22 17:05:00|59.52|57.12|59.56|57.16|59.67|57.27|59.43|57.03|0
1729617000000|2024-10-22 17:10:00|59.57|57.17|59.6|57.2|59.77|57.37|59.53|57.13|0
1729617300000|2024-10-22 17:15:00|59.62|57.22|59.62|57.22|59.67|57.27|59.52|57.12|0
1729617600000|2024-10-22 17:20:00|59.6|57.2|59.59|57.19|59.62|57.22|59.5|57.1|0
1729617900000|2024-10-22 17:25:00|59.5|57.1|59.42|57.02|59.52|57.12|59.4|57|0
1729618200000|2024-10-22 17:30:00|59.45|57.05|59.18|56.78|59.45|57.05|59.16|56.76|0
1729618500000|2024-10-22 17:35:00|59.16|56.76|58.92|56.52|59.16|56.76|58.8|56.4|0
1729618800000|2024-10-22 17:40:00|58.89|56.49|58.39|55.99|59.58|57.18|57.51|55.11|0
1729619100000|2024-10-22 17:45:00|58.41|56.01|58.25|55.85|58.44|56.04|58.22|55.82|0
1729619400000|2024-10-22 17:50:00|58.22|55.82|58.1|55.7|58.25|55.85|57.99|55.59|0
1729619700000|2024-10-22 17:55:00|58.08|55.68|57.89|55.49|58.15|55.75|57.87|55.47|0
1729620000000|2024-10-22 18:00:00|57.91|55.51|57.44|55.04|57.98|55.58|57.42|55.02|0
1729620300000|2024-10-22 18:05:00|57.42|55.02|58.03|55.63|58.1|55.7|57.42|55.02|0
1729620600000|2024-10-22 18:10:00|58.1|55.7|58.34|55.94|58.34|55.94|57.93|55.53|0
1729620900000|2024-10-22 18:15:00|58.31|55.91|58.14|55.74|58.31|55.91|57.98|55.58|0
1729621200000|2024-10-22 18:20:00|58.12|55.72|58.12|55.72|58.26|55.86|58.05|55.65|0
1729621500000|2024-10-22 18:25:00|58.14|55.74|58.14|55.74|58.19|55.79|58.1|55.7|0
1729621800000|2024-10-22 18:30:00|58.17|55.77|58.26|55.86|58.28|55.88|58.14|55.74|0
1729622100000|2024-10-22 18:35:00|58.23|55.83|58.38|55.98|58.4|56|58.16|55.76|0
1729622400000|2024-10-22 18:40:00|58.35|55.95|58.42|56.02|58.52|56.12|58.3|55.9|0
1729622700000|2024-10-22 18:45:00|58.45|56.05|58.4|56|58.45|56.05|58.3|55.9|0
1729623000000|2024-10-22 18:50:00|58.37|55.97|58.61|56.21|58.61|56.21|58.37|55.97|0
1729623300000|2024-10-22 18:55:00|58.63|56.23|58.77|56.37|58.94|56.54|58.54|56.14|0
1729623600000|2024-10-22 19:00:00|58.82|56.42|58.73|56.33|58.89|56.49|58.7|56.3|0
1729623900000|2024-10-22 19:05:00|58.7|56.3|58.51|56.11|58.7|56.3|58.51|56.11|0
1729624200000|2024-10-22 19:10:00|58.49|56.09|58.39|55.99|58.49|56.09|58.37|55.97|0
1729624500000|2024-10-22 19:15:00|58.41|56.01|58.22|55.82|58.44|56.04|58.15|55.75|0
1729624800000|2024-10-22 19:20:00|58.27|55.87|58.34|55.94|58.36|55.96|58.22|55.82|0
1729625100000|2024-10-22 19:25:00|58.32|55.92|58.2|55.8|58.34|55.94|58.2|55.8|0
1729625400000|2024-10-22 19:30:00|58.17|55.77|58.03|55.63|58.17|55.77|58.01|55.61|0
1729625700000|2024-10-22 19:35:00|58.01|55.61|57.79|55.39|58.01|55.61|57.57|55.17|0
1729626000000|2024-10-22 19:40:00|57.76|55.36|57.64|55.24|57.83|55.43|57.6|55.2|0
1729626300000|2024-10-22 19:45:00|57.62|55.22|57.52|55.12|57.69|55.29|57.2|54.8|0
1729626600000|2024-10-22 19:50:00|57.48|55.08|57.36|54.96|57.74|55.34|57.29|54.89|0
1729626900000|2024-10-22 19:55:00|57.45|55.05|58.04|55.64|58.11|55.71|57.41|55.01|0
1729627200000|2024-10-22 20:00:00|58.09|55.69|58.12|55.72|58.47|56.07|58.09|55.69|0
1729627500000|2024-10-22 20:05:00|58.16|55.76|58.18|55.78|58.3|55.9|58.09|55.69|0
1729627800000|2024-10-22 20:10:00|58.2|55.8|58.3|55.9|58.34|55.94|58.18|55.78|0
1729628100000|2024-10-22 20:15:00|58.4|55.8|58.44|55.84|58.49|55.89|58.35|55.75|0
1729628400000|2024-10-22 20:20:00|58.42|55.82|58.51|55.91|58.51|55.91|58.42|55.82|0
1729628700000|2024-10-22 20:25:00|58.54|55.94|58.44|55.84|58.63|56.03|58.44|55.84|0
1729629000000|2024-10-22 20:30:00|58.46|55.86|58.46|55.86|58.46|55.86|58.39|55.79|0
1729629300000|2024-10-22 20:35:00|58.44|55.84|58.41|55.81|58.44|55.84|58.35|55.75|0
1729629600000|2024-10-22 20:40:00|58.46|55.86|58.55|55.95|58.63|56.03|58.46|55.86|0
1729629900000|2024-10-22 20:45:00|58.57|55.97|58.43|55.83|58.58|55.98|58.43|55.83|0
1729630200000|2024-10-22 20:50:00|58.46|55.86|58.46|55.86|58.53|55.93|58.43|55.83|0
1729630500000|2024-10-22 20:55:00|58.48|55.88|58.68|56.08|58.69|56.09|58.46|55.86|0
1729630800000|2024-10-22 21:00:00|58.66|56.06|58.64|56.04|58.66|56.06|58.63|56.03|0
1729631100000|2024-10-22 21:05:00|58.63|56.03|58.6|56|58.63|56.03|58.59|55.99|0
1729631400000|2024-10-22 21:10:00|58.59|55.99|58.58|55.98|58.59|55.99|58.58|55.98|0
1729631700000|2024-10-22 21:15:00|58.59|55.99|58.58|55.98|58.59|55.99|58.57|55.97|0
1729632000000|2024-10-22 21:20:00|58.57|55.97|58.58|55.98|58.58|55.98|58.57|55.97|0
1729632900000|2024-10-22 21:35:00|58.56|55.96|58.56|55.96|58.56|55.96|58.56|55.96|0
1729633200000|2024-10-22 21:40:00|58.57|55.97|58.56|55.96|58.57|55.97|58.56|55.96|0
1729633500000|2024-10-22 21:45:00|58.57|55.97|58.59|55.99|58.59|55.99|58.57|55.97|0
1729633800000|2024-10-22 21:50:00|58.6|56|58.6|56|58.6|56|58.59|55.99|0
1729634100000|2024-10-22 21:55:00|58.59|55.99|58.58|55.98|58.59|55.99|58.56|55.96|0
1729634400000|2024-10-22 22:00:00|58.78|56.18|59|56.4|59.02|56.42|58.69|56.09|0
1729634700000|2024-10-22 22:05:00|58.99|56.39|58.86|56.26|58.99|56.39|58.84|56.24|0
1729635000000|2024-10-22 22:10:00|58.84|56.24|58.86|56.26|58.86|56.26|58.84|56.24|0
1729635300000|2024-10-22 22:15:00|58.89|56.29|59.08|56.48|59.13|56.53|58.89|56.29|0
1729635600000|2024-10-22 22:20:00|59.07|56.47|58.98|56.38|59.2|56.6|58.98|56.38|0
1729635900000|2024-10-22 22:25:00|59|56.4|58.91|56.31|59|56.4|58.86|56.26|0
1729636200000|2024-10-22 22:30:00|58.92|56.32|58.93|56.33|58.94|56.34|58.88|56.28|0
1729636500000|2024-10-22 22:35:00|58.92|56.32|58.95|56.35|58.95|56.35|58.86|56.26|0
1729636800000|2024-10-22 22:40:00|58.98|56.38|58.93|56.33|58.98|56.38|58.9|56.3|0
1729637100000|2024-10-22 22:45:00|58.92|56.32|58.88|56.28|58.92|56.32|58.85|56.25|0
1729637400000|2024-10-22 22:50:00|58.9|56.3|58.9|56.3|58.95|56.35|58.88|56.28|0
1729637700000|2024-10-22 22:55:00|58.92|56.32|58.87|56.27|58.92|56.32|58.87|56.27|0
1729638000000|2024-10-22 23:00:00|58.9|56.3|58.9|56.3|58.9|56.3|58.83|56.23|0
1729638300000|2024-10-22 23:05:00|58.87|56.27|58.78|56.18|58.87|56.27|58.78|56.18|0
1729638600000|2024-10-22 23:10:00|58.75|56.15|58.89|56.29|58.97|56.37|58.73|56.13|0
1729638900000|2024-10-22 23:15:00|58.92|56.32|58.94|56.34|58.97|56.37|58.85|56.25|0
1729639200000|2024-10-22 23:20:00|58.92|56.32|58.75|56.15|58.92|56.32|58.75|56.15|0
1729639500000|2024-10-22 23:25:00|58.76|56.16|58.72|56.12|58.77|56.17|58.7|56.1|0
1729639800000|2024-10-22 23:30:00|58.7|56.1|58.6|56|58.72|56.12|58.58|55.98|0
1729640100000|2024-10-22 23:35:00|58.58|55.98|58.6|56|58.65|56.05|58.58|55.98|0
1729640400000|2024-10-22 23:40:00|58.58|55.98|58.48|55.88|58.6|56|58.46|55.86|0
1729640700000|2024-10-22 23:45:00|58.46|55.86|58.46|55.86|58.46|55.86|58.34|55.74|0
1729641000000|2024-10-22 23:50:00|58.44|55.84|58.36|55.76|58.53|55.93|58.36|55.76|0
1729641300000|2024-10-22 23:55:00|58.38|55.78|58.31|55.71|58.38|55.78|58.26|55.66|0
1729641600000|2024-10-23 00:00:00|58.33|55.73|58.31|55.71|58.38|55.78|58.26|55.66|0
1729641900000|2024-10-23 00:05:00|58.33|55.73|58.47|55.87|58.55|55.95|58.26|55.66|0
1729642200000|2024-10-23 00:10:00|58.5|55.9|58.59|55.99|58.61|56.01|58.47|55.87|0
1729642500000|2024-10-23 00:15:00|58.58|55.98|58.54|55.94|58.63|56.03|58.52|55.92|0
1729642800000|2024-10-23 00:20:00|58.52|55.92|58.59|55.99|58.59|55.99|58.52|55.92|0
1729643100000|2024-10-23 00:25:00|58.56|55.96|58.52|55.92|58.56|55.96|58.44|55.84|0
1729643400000|2024-10-23 00:30:00|58.42|56.02|58.51|56.11|58.56|56.16|58.42|56.02|0
1729643700000|2024-10-23 00:35:00|58.49|56.09|58.56|56.16|58.58|56.18|58.44|56.04|0
1729644000000|2024-10-23 00:40:00|58.58|56.18|58.67|56.27|58.7|56.3|58.55|56.15|0
1729644300000|2024-10-23 00:45:00|58.69|56.29|58.6|56.2|58.7|56.3|58.6|56.2|0
1729644600000|2024-10-23 00:50:00|58.58|56.18|58.72|56.32|58.74|56.34|58.55|56.15|0
1729644900000|2024-10-23 00:55:00|58.69|56.29|58.8|56.4|58.84|56.44|58.69|56.29|0
1729645200000|2024-10-23 01:00:00|58.79|56.39|58.74|56.34|58.91|56.51|58.69|56.29|0
1729645500000|2024-10-23 01:05:00|58.72|56.32|58.76|56.36|58.81|56.41|58.72|56.32|0
1729645800000|2024-10-23 01:10:00|58.77|56.37|58.71|56.31|58.81|56.41|58.71|56.31|0
1729646100000|2024-10-23 01:15:00|58.69|56.29|58.62|56.22|58.69|56.29|58.62|56.22|0
1729646400000|2024-10-23 01:20:00|58.63|56.23|58.59|56.19|58.64|56.24|58.52|56.12|0
1729646700000|2024-10-23 01:25:00|58.6|56.2|58.61|56.21|58.64|56.24|58.59|56.19|0
1729647000000|2024-10-23 01:30:00|58.59|56.19|58.54|56.14|58.61|56.21|58.54|56.14|0
1729647300000|2024-10-23 01:35:00|58.55|56.15|58.59|56.19|58.59|56.19|58.54|56.14|0
1729647600000|2024-10-23 01:40:00|58.57|56.17|58.61|56.21|58.61|56.21|58.54|56.14|0
1729647900000|2024-10-23 01:45:00|58.6|56.2|58.51|56.11|58.61|56.21|58.46|56.06|0
1729648200000|2024-10-23 01:50:00|58.54|56.14|58.58|56.18|58.61|56.21|58.51|56.11|0
1729648500000|2024-10-23 01:55:00|58.56|56.16|58.56|56.16|58.59|56.19|58.53|56.13|0
1729648800000|2024-10-23 02:00:00|58.58|56.18|58.53|56.13|58.58|56.18|58.44|56.04|0
1729649100000|2024-10-23 02:05:00|58.56|56.16|58.46|56.06|58.63|56.23|58.44|56.04|0
1729649400000|2024-10-23 02:10:00|58.48|56.08|58.43|56.03|58.48|56.08|58.39|55.99|0
1729649700000|2024-10-23 02:15:00|58.41|56.01|58.34|55.94|58.43|56.03|58.34|55.94|0
1729650000000|2024-10-23 02:20:00|58.36|55.96|58.31|55.91|58.38|55.98|58.31|55.91|0
1729650300000|2024-10-23 02:25:00|58.29|55.89|58.41|56.01|58.41|56.01|58.29|55.89|0
1729650600000|2024-10-23 02:30:00|58.43|56.03|58.4|56|58.45|56.05|58.4|56|0
1729650900000|2024-10-23 02:35:00|58.38|55.98|58.43|56.03|58.45|56.05|58.37|55.97|0
1729651200000|2024-10-23 02:40:00|58.44|56.04|58.43|56.03|58.47|56.07|58.4|56|0
1729651500000|2024-10-23 02:45:00|58.4|56|58.39|55.99|58.42|56.02|58.39|55.99|0
1729651800000|2024-10-23 02:50:00|58.4|56|58.45|56.05|58.45|56.05|58.38|55.98|0
1729652100000|2024-10-23 02:55:00|58.42|56.02|58.37|55.97|58.42|56.02|58.35|55.95|0
1729652400000|2024-10-23 03:00:00|58.35|55.95|58.21|55.81|58.35|55.95|58.18|55.78|0
1729652700000|2024-10-23 03:05:00|58.23|55.83|58.23|55.83|58.23|55.83|58.2|55.8|0
1729653000000|2024-10-23 03:10:00|58.25|55.85|58.25|55.85|58.27|55.87|58.25|55.85|0
1729653300000|2024-10-23 03:15:00|58.27|55.87|58.25|55.85|58.27|55.87|58.23|55.83|0
1729653600000|2024-10-23 03:20:00|58.27|55.87|58.22|55.82|58.3|55.9|58.2|55.8|0
1729653900000|2024-10-23 03:25:00|58.25|55.85|58.27|55.87|58.27|55.87|58.22|55.82|0
1729654200000|2024-10-23 03:30:00|58.29|55.89|58.51|56.11|58.51|56.11|58.29|55.89|0
1729654500000|2024-10-23 03:35:00|58.53|56.13|58.43|56.03|58.53|56.13|58.41|56.01|0
1729654800000|2024-10-23 03:40:00|58.46|56.06|58.48|56.08|58.5|56.1|58.43|56.03|0
1729655100000|2024-10-23 03:45:00|58.5|56.1|58.48|56.08|58.5|56.1|58.45|56.05|0
1729655400000|2024-10-23 03:50:00|58.49|56.09|58.48|56.08|58.5|56.1|58.47|56.07|0
1729655700000|2024-10-23 03:55:00|58.45|56.05|58.48|56.08|58.5|56.1|58.43|56.03|0
1729656000000|2024-10-23 04:00:00|58.49|56.09|58.47|56.07|58.52|56.12|58.4|56|0
1729656300000|2024-10-23 04:05:00|58.5|56.1|58.45|56.05|58.5|56.1|58.45|56.05|0
1729656600000|2024-10-23 04:10:00|58.46|56.06|58.42|56.02|58.47|56.07|58.42|56.02|0
1729656900000|2024-10-23 04:15:00|58.45|56.05|58.33|55.93|58.45|56.05|58.33|55.93|0
1729657200000|2024-10-23 04:20:00|58.35|55.95|58.37|55.97|58.37|55.97|58.35|55.95|0
1729657500000|2024-10-23 04:25:00|58.36|55.96|58.32|55.92|58.37|55.97|58.32|55.92|0
1729657800000|2024-10-23 04:30:00|58.3|55.9|58.32|55.92|58.35|55.95|58.3|55.9|0
1729658100000|2024-10-23 04:35:00|58.3|55.9|58.32|55.92|58.32|55.92|58.3|55.9|0
1729658400000|2024-10-23 04:40:00|58.35|55.95|58.3|55.9|58.35|55.95|58.27|55.87|0
1729658700000|2024-10-23 04:45:00|58.27|55.87|58.29|55.89|58.32|55.92|58.27|55.87|0
1729659000000|2024-10-23 04:50:00|58.32|55.92|58.27|55.87|58.34|55.94|58.27|55.87|0
1729659300000|2024-10-23 04:55:00|58.29|55.89|58.29|55.89|58.32|55.92|58.27|55.87|0
1729659600000|2024-10-23 05:00:00|58.32|55.92|58.29|55.89|58.32|55.92|58.28|55.88|0
1729659900000|2024-10-23 05:05:00|58.27|55.87|58.24|55.84|58.29|55.89|58.22|55.82|0
1729660200000|2024-10-23 05:10:00|58.25|55.85|58.31|55.91|58.34|55.94|58.23|55.83|0
1729660500000|2024-10-23 05:15:00|58.29|55.89|58.24|55.84|58.29|55.89|58.22|55.82|0
1729660800000|2024-10-23 05:20:00|58.26|55.86|58.33|55.93|58.33|55.93|58.24|55.84|0
1729661100000|2024-10-23 05:25:00|58.31|55.91|58.4|56|58.43|56.03|58.31|55.91|0
1729661400000|2024-10-23 05:30:00|58.38|55.98|58.4|56|58.43|56.03|58.33|55.93|0
1729661700000|2024-10-23 05:35:00|58.38|55.98|58.42|56.02|58.42|56.02|58.33|55.93|0
1729662000000|2024-10-23 05:40:00|58.4|56|58.37|55.97|58.45|56.05|58.37|55.97|0
1729662300000|2024-10-23 05:45:00|58.4|56|58.37|55.97|58.45|56.05|58.35|55.95|0
1729662600000|2024-10-23 05:50:00|58.4|56|58.42|56.02|58.44|56.04|58.37|55.97|0
1729662900000|2024-10-23 05:55:00|58.44|56.04|58.44|56.04|58.44|56.04|58.39|55.99|0
1729663200000|2024-10-23 06:00:00|58.42|56.02|58.46|56.06|58.47|56.07|58.42|56.02|0
1729663500000|2024-10-23 06:05:00|58.44|56.04|58.49|56.09|58.49|56.09|58.39|55.99|0
1729663800000|2024-10-23 06:10:00|58.44|56.04|58.49|56.09|58.51|56.11|58.44|56.04|0
1729664100000|2024-10-23 06:15:00|58.5|56.1|58.41|56.01|58.51|56.11|58.41|56.01|0
1729664400000|2024-10-23 06:20:00|58.44|56.04|58.5|56.1|58.56|56.16|58.44|56.04|0
1729664700000|2024-10-23 06:25:00|58.48|56.08|58.43|56.03|58.53|56.13|58.43|56.03|0
1729665000000|2024-10-23 06:30:00|58.46|56.06|58.65|56.25|58.65|56.25|58.46|56.06|0
1729665300000|2024-10-23 06:35:00|58.67|56.27|58.57|56.17|58.67|56.27|58.57|56.17|0
1729665600000|2024-10-23 06:40:00|58.55|56.15|58.52|56.12|58.6|56.2|58.5|56.1|0
1729665900000|2024-10-23 06:45:00|58.55|56.15|58.55|56.15|58.55|56.15|58.52|56.12|0
1729666200000|2024-10-23 06:50:00|58.54|56.14|58.47|56.07|58.55|56.15|58.47|56.07|0
1729666500000|2024-10-23 06:55:00|58.5|56.1|58.52|56.12|58.52|56.12|58.5|56.1|0
1729666800000|2024-10-23 07:00:00|58.57|56.17|58.38|55.98|58.59|56.19|58.3|55.9|0
1729667100000|2024-10-23 07:05:00|58.39|55.99|58.21|55.81|58.4|56|58.09|55.69|0
1729667400000|2024-10-23 07:10:00|58.18|55.78|58.02|55.62|58.21|55.81|57.99|55.59|0
1729667700000|2024-10-23 07:15:00|57.99|55.59|57.9|55.5|58.06|55.66|57.87|55.47|0
1729668000000|2024-10-23 07:20:00|57.92|55.52|57.99|55.59|57.99|55.59|57.8|55.4|0
1729668300000|2024-10-23 07:25:00|58.01|55.61|58.01|55.61|58.2|55.8|57.99|55.59|0
1729668600000|2024-10-23 07:30:00|57.99|55.59|58.15|55.75|58.2|55.8|57.99|55.59|0
1729668900000|2024-10-23 07:35:00|58.13|55.73|58.06|55.66|58.18|55.78|58.03|55.63|0
1729669200000|2024-10-23 07:40:00|58.03|55.63|58.17|55.77|58.18|55.78|58.03|55.63|0
1729669500000|2024-10-23 07:45:00|58.15|55.75|58.15|55.75|58.22|55.82|58.14|55.74|0
1729669800000|2024-10-23 07:50:00|58.17|55.77|58.23|55.83|58.24|55.84|58.17|55.77|0
1729670100000|2024-10-23 07:55:00|58.24|55.84|58.27|55.87|58.31|55.91|58.24|55.84|0
1729670400000|2024-10-23 08:00:00|58.29|55.89|58.17|55.77|58.29|55.89|58.17|55.77|0
1729670700000|2024-10-23 08:05:00|58.18|55.78|58.07|55.67|58.22|55.82|58.07|55.67|0
1729671000000|2024-10-23 08:10:00|58.1|55.7|58.17|55.77|58.21|55.81|58.07|55.67|0
1729671300000|2024-10-23 08:15:00|58.16|55.76|58.18|55.78|58.21|55.81|58.05|55.65|0
1729671600000|2024-10-23 08:20:00|58.19|55.79|58.21|55.81|58.24|55.84|58.16|55.76|0
1729671900000|2024-10-23 08:25:00|58.23|55.83|58.21|55.81|58.23|55.83|58.16|55.76|0
1729672200000|2024-10-23 08:30:00|58.19|55.79|58.33|55.93|58.33|55.93|58.19|55.79|0
1729672500000|2024-10-23 08:35:00|58.3|55.9|58.33|55.93|58.33|55.93|58.25|55.85|0
1729672800000|2024-10-23 08:40:00|58.3|55.9|58.59|56.19|58.59|56.19|58.3|55.9|0
1729673100000|2024-10-23 08:45:00|58.56|56.16|58.49|56.09|58.59|56.19|57.94|55.54|0
1729673400000|2024-10-23 08:50:00|58.52|56.12|58.52|56.12|58.54|56.14|58.47|56.07|0
1729673700000|2024-10-23 08:55:00|58.53|56.13|58.49|56.09|58.54|56.14|58.47|56.07|0
1729674000000|2024-10-23 09:00:00|58.52|56.12|58.35|55.95|58.54|56.14|58.35|55.95|0
1729674300000|2024-10-23 09:05:00|58.37|55.97|58.3|55.9|58.39|55.99|58.3|55.9|0
1729674600000|2024-10-23 09:10:00|58.29|55.89|58.44|56.04|58.44|56.04|58.29|55.89|0
1729674900000|2024-10-23 09:15:00|58.51|56.11|58.37|55.97|58.7|56.3|58.22|55.82|0
1729675200000|2024-10-23 09:20:00|58.39|55.99|58.37|55.97|58.49|56.09|58.27|55.87|0
1729675500000|2024-10-23 09:25:00|58.36|55.96|58.28|55.88|58.39|55.99|58.27|55.87|0
1729675800000|2024-10-23 09:30:00|58.27|55.87|58.36|55.96|58.43|56.03|58.24|55.84|0
1729676100000|2024-10-23 09:35:00|58.39|55.99|58.47|56.07|58.48|56.08|58.36|55.96|0
1729676400000|2024-10-23 09:40:00|58.46|56.06|58.57|56.17|58.65|56.25|58.46|56.06|0
1729676700000|2024-10-23 09:45:00|58.6|56.2|58.57|56.17|58.65|56.25|58.55|56.15|0
1729677000000|2024-10-23 09:50:00|58.55|56.15|58.48|56.08|58.55|56.15|58.45|56.05|0
1729677300000|2024-10-23 09:55:00|58.43|56.03|58.57|56.17|58.62|56.22|58.38|55.98|0
1729677600000|2024-10-23 10:00:00|58.59|56.19|58.76|56.36|58.91|56.51|58.57|56.17|0
1729677900000|2024-10-23 10:05:00|58.78|56.38|58.76|56.36|58.88|56.48|58.71|56.31|0
1729678200000|2024-10-23 10:10:00|58.78|56.38|58.69|56.29|58.81|56.41|58.57|56.17|0
1729678500000|2024-10-23 10:15:00|58.71|56.31|58.76|56.36|58.8|56.4|58.67|56.27|0
1729678800000|2024-10-23 10:20:00|58.8|56.4|58.8|56.4|58.83|56.43|58.73|56.33|0
1729679100000|2024-10-23 10:25:00|58.83|56.43|58.92|56.52|58.92|56.52|58.8|56.4|0
1729679400000|2024-10-23 10:30:00|58.95|56.55|58.92|56.52|58.95|56.55|58.8|56.4|0
1729679700000|2024-10-23 10:35:00|58.94|56.54|58.89|56.49|58.97|56.57|58.87|56.47|0
1729680000000|2024-10-23 10:40:00|58.92|56.52|59.01|56.61|59.01|56.61|58.92|56.52|0
1729680300000|2024-10-23 10:45:00|58.99|56.59|59.08|56.68|59.08|56.68|58.99|56.59|0
1729680600000|2024-10-23 10:50:00|59.11|56.71|59.08|56.68|59.18|56.78|59.05|56.65|0
1729680900000|2024-10-23 10:55:00|59.11|56.71|58.96|56.56|59.11|56.71|58.91|56.51|0
1729681200000|2024-10-23 11:00:00|58.99|56.59|58.82|56.42|59.01|56.61|58.77|56.37|0
1729681500000|2024-10-23 11:05:00|58.79|56.39|58.69|56.29|58.86|56.46|58.69|56.29|0
1729681800000|2024-10-23 11:10:00|58.74|56.34|58.8|56.4|58.86|56.46|58.69|56.29|0
1729682100000|2024-10-23 11:15:00|58.81|56.41|58.67|56.27|58.84|56.44|58.64|56.24|0
1729682400000|2024-10-23 11:20:00|58.69|56.29|58.83|56.43|58.83|56.43|58.67|56.27|0
1729682700000|2024-10-23 11:25:00|58.86|56.46|58.95|56.55|59.04|56.64|58.86|56.46|0
1729683000000|2024-10-23 11:30:00|58.93|56.53|58.93|56.53|59.1|56.7|58.88|56.48|0
1729683300000|2024-10-23 11:35:00|58.9|56.5|58.88|56.48|59.02|56.62|58.81|56.41|0
1729683600000|2024-10-23 11:40:00|58.9|56.5|59|56.6|59.02|56.62|58.9|56.5|0
1729683900000|2024-10-23 11:45:00|58.99|56.59|58.71|56.31|59.02|56.62|58.71|56.31|0
1729684200000|2024-10-23 11:50:00|58.73|56.33|58.75|56.35|58.8|56.4|58.68|56.28|0
1729684500000|2024-10-23 11:55:00|58.78|56.38|58.82|56.42|58.87|56.47|58.73|56.33|0
1729684800000|2024-10-23 12:00:00|58.85|56.45|58.96|56.56|58.99|56.59|58.85|56.45|0
1729685100000|2024-10-23 12:05:00|58.97|56.57|58.92|56.52|59.06|56.66|58.8|56.4|0
1729685400000|2024-10-23 12:10:00|58.89|56.49|58.92|56.52|59.01|56.61|58.89|56.49|0
1729685700000|2024-10-23 12:15:00|58.89|56.49|58.6|56.2|58.94|56.54|58.6|56.2|0
1729686000000|2024-10-23 12:20:00|58.63|56.23|58.83|56.43|58.89|56.49|58.63|56.23|0
1729686300000|2024-10-23 12:25:00|58.82|56.42|58.91|56.51|58.91|56.51|58.77|56.37|0
1729686600000|2024-10-23 12:30:00|58.89|56.49|59.2|56.8|59.2|56.8|58.84|56.44|0
1729686900000|2024-10-23 12:35:00|59.22|56.82|59.34|56.94|59.44|57.04|59.18|56.78|0
1729687200000|2024-10-23 12:40:00|59.37|56.97|59.41|57.01|59.56|57.16|59.37|56.97|0
1729687500000|2024-10-23 12:45:00|59.39|56.99|59.36|56.96|59.41|57.01|59.24|56.84|0
1729687800000|2024-10-23 12:50:00|59.39|56.99|59.51|57.11|59.58|57.18|59.39|56.99|0
1729688100000|2024-10-23 12:55:00|59.53|57.13|59.48|57.08|59.61|57.21|59.39|56.99|0
1729688400000|2024-10-23 13:00:00|59.51|57.11|59.43|57.03|59.6|57.2|59.39|56.99|0
1729688700000|2024-10-23 13:05:00|59.46|57.06|59.54|57.14|59.58|57.18|59.46|57.06|0
1729689000000|2024-10-23 13:10:00|59.55|57.15|59.58|57.18|59.7|57.3|59.5|57.1|0
1729689300000|2024-10-23 13:15:00|59.56|57.16|59.5|57.1|59.65|57.25|59.48|57.08|0
1729689600000|2024-10-23 13:20:00|59.53|57.13|59.77|57.37|59.84|57.44|59.53|57.13|0
1729689900000|2024-10-23 13:25:00|59.74|57.34|59.67|57.27|59.84|57.44|59.6|57.2|0
1729690200000|2024-10-23 13:30:00|59.65|57.25|59.42|57.02|59.89|57.49|59.23|56.83|0
1729690500000|2024-10-23 13:35:00|59.5|57.1|59.57|57.17|59.76|57.36|59.38|56.98|0
1729690800000|2024-10-23 13:40:00|59.62|57.22|59.57|57.17|59.84|57.44|58.84|56.44|0
1729691100000|2024-10-23 13:45:00|59.59|57.19|59.25|56.85|59.64|57.24|59.23|56.83|0
1729691400000|2024-10-23 13:50:00|59.27|56.87|59.54|57.14|59.66|57.26|59.25|56.85|0
1729691700000|2024-10-23 13:55:00|59.56|57.16|59.49|57.09|59.59|57.19|59.27|56.87|0
1729692000000|2024-10-23 14:00:00|59.51|57.11|59.96|57.56|60.05|57.65|59.39|56.99|0
1729692300000|2024-10-23 14:05:00|60|57.6|59.97|57.57|60.52|58.12|59.78|57.38|0
1729692600000|2024-10-23 14:10:00|60.02|57.62|59.97|57.57|60.07|57.67|59.8|57.4|0
1729692900000|2024-10-23 14:15:00|60|57.6|60.46|58.06|60.49|58.09|59.92|57.52|0
1729693200000|2024-10-23 14:20:00|60.51|58.11|60.49|58.09|60.61|58.21|60.22|57.82|0
1729693500000|2024-10-23 14:25:00|60.56|58.16|59.77|57.37|60.66|58.26|59.72|57.32|0
1729693800000|2024-10-23 14:30:00|59.8|57.4|59.53|57.13|59.99|57.59|59.48|57.08|0
1729694100000|2024-10-23 14:35:00|59.55|57.15|59.53|57.13|59.75|57.35|59.5|57.1|0
1729694400000|2024-10-23 14:40:00|59.49|57.09|59.43|57.03|59.55|57.15|59.33|56.93|0
1729694700000|2024-10-23 14:45:00|59.4|57|59.5|57.1|59.55|57.15|59.14|56.74|0
1729695000000|2024-10-23 14:50:00|59.47|57.07|60.23|57.83|60.3|57.9|59.4|57|0
1729695300000|2024-10-23 14:55:00|60.18|57.78|60.25|57.85|60.33|57.93|59.98|57.58|0
1729695600000|2024-10-23 15:00:00|60.28|57.88|60.03|57.63|60.45|58.05|60.03|57.63|0
1729695900000|2024-10-23 15:05:00|60.06|57.66|60.54|58.14|60.56|58.16|60.06|57.66|0
1729696200000|2024-10-23 15:10:00|60.56|58.16|61.63|59.23|61.88|59.48|60.54|58.14|0
1729696500000|2024-10-23 15:15:00|61.56|59.16|62.08|59.68|62.1|59.7|60.66|58.26|0
1729696800000|2024-10-23 15:20:00|62.1|59.7|61.85|59.45|62.13|59.73|61.45|59.05|0
1729697100000|2024-10-23 15:25:00|61.87|59.47|62.35|59.95|62.4|60|61.82|59.42|0
1729697400000|2024-10-23 15:30:00|62.33|59.93|62.38|59.98|62.44|60.04|62.25|59.85|0
1729697700000|2024-10-23 15:35:00|62.35|59.95|61.85|59.45|62.35|59.95|61.77|59.37|0
1729698000000|2024-10-23 15:40:00|61.82|59.42|61.64|59.24|62.02|59.62|61.62|59.22|0
1729698300000|2024-10-23 15:45:00|61.66|59.26|61.69|59.29|61.72|59.32|61.44|59.04|0
1729698600000|2024-10-23 15:50:00|61.67|59.27|61.77|59.37|61.92|59.52|61.49|59.09|0
1729698900000|2024-10-23 15:55:00|61.74|59.34|61.27|58.87|62.12|59.72|61.22|58.82|0
1729699200000|2024-10-23 16:00:00|61.3|58.9|62.1|59.7|62.3|59.9|61.3|58.9|0
1729699500000|2024-10-23 16:05:00|62.13|59.73|62.12|59.72|62.4|60|61.92|59.52|0
1729699800000|2024-10-23 16:10:00|62.15|59.75|62.44|60.04|62.47|60.07|61.87|59.47|0
1729700100000|2024-10-23 16:15:00|62.47|60.07|62.41|60.01|62.49|60.09|62.24|59.84|0
1729700400000|2024-10-23 16:20:00|62.39|59.99|62.79|60.39|62.87|60.47|62.34|59.94|0
1729700700000|2024-10-23 16:25:00|62.84|60.44|63.07|60.67|63.15|60.75|62.67|60.27|0
1729701000000|2024-10-23 16:30:00|63.12|60.72|63.58|61.18|64.2|61.8|62.4|60|0
1729701300000|2024-10-23 16:35:00|63.55|61.15|63.54|61.14|63.58|61.18|62.97|60.57|0
1729701600000|2024-10-23 16:40:00|63.51|61.11|63.38|60.98|63.56|61.16|63.18|60.78|0
1729701900000|2024-10-23 16:45:00|63.35|60.95|62.97|60.57|63.35|60.95|62.97|60.57|0
1729702200000|2024-10-23 16:50:00|62.92|60.52|63.66|61.26|63.84|61.44|62.92|60.52|0
1729702500000|2024-10-23 16:55:00|63.69|61.29|63.61|61.21|63.74|61.34|63.33|60.93|0
1729702800000|2024-10-23 17:00:00|63.63|61.23|64.22|61.82|64.35|61.95|63.63|61.23|0
1729703100000|2024-10-23 17:05:00|64.25|61.85|64.35|61.95|64.43|62.03|64.02|61.62|0
1729703400000|2024-10-23 17:10:00|64.38|61.98|64.48|62.08|64.61|62.21|63.8|61.4|0
1729703700000|2024-10-23 17:15:00|64.45|62.05|64.44|62.04|64.56|62.16|64.19|61.79|0
1729704000000|2024-10-23 17:20:00|64.45|62.05|64.58|62.18|64.63|62.23|64.19|61.79|0
1729704300000|2024-10-23 17:25:00|64.61|62.21|64.14|61.74|64.63|62.23|64.14|61.74|0
1729704600000|2024-10-23 17:30:00|64.19|61.79|64.63|62.23|64.76|62.36|64.19|61.79|0
1729704900000|2024-10-23 17:35:00|64.66|62.26|64.89|62.49|64.92|62.52|64.53|62.13|0
1729705200000|2024-10-23 17:40:00|64.92|62.52|64.79|62.39|64.97|62.57|64.63|62.23|0
1729705500000|2024-10-23 17:45:00|64.81|62.41|64.6|62.2|64.89|62.49|64.42|62.02|0
1729705800000|2024-10-23 17:50:00|64.57|62.17|65.07|62.67|65.09|62.69|64.52|62.12|0
1729706100000|2024-10-23 17:55:00|65.05|62.65|65.2|62.8|65.28|62.88|65.02|62.62|0
1729706400000|2024-10-23 18:00:00|65.23|62.83|65.89|63.49|65.92|63.52|65.2|62.8|0
1729706700000|2024-10-23 18:05:00|65.94|63.54|65.68|63.28|66.13|63.73|65.65|63.25|0
1729707000000|2024-10-23 18:10:00|65.73|63.33|66.14|63.74|67.26|64.86|65.68|63.28|0
1729707300000|2024-10-23 18:15:00|66.17|63.77|66.6|64.2|66.79|64.39|66.12|63.72|0
1729707600000|2024-10-23 18:20:00|66.57|64.17|65.93|63.53|66.57|64.17|65.71|63.31|0
1729707900000|2024-10-23 18:25:00|65.95|63.55|65.63|63.23|65.95|63.55|65.42|63.02|0
1729708200000|2024-10-23 18:30:00|65.66|63.26|65.21|62.81|65.74|63.34|64.73|62.33|0
1729708500000|2024-10-23 18:35:00|65.24|62.84|65.89|63.49|67.09|64.69|65.24|62.84|0
1729708800000|2024-10-23 18:40:00|65.92|63.52|65.68|63.28|66|63.6|65.49|63.09|0
1729709100000|2024-10-23 18:45:00|65.65|63.25|65.41|63.01|65.65|63.25|65.26|62.86|0
1729709400000|2024-10-23 18:50:00|65.39|62.99|65.59|63.19|65.7|63.3|65.31|62.91|0
1729709700000|2024-10-23 18:55:00|65.52|63.12|65.28|62.88|65.73|63.33|65.28|62.88|0
1729710000000|2024-10-23 19:00:00|65.38|62.98|64.57|62.17|65.44|63.04|63.55|61.15|0
1729710300000|2024-10-23 19:05:00|64.6|62.2|64.68|62.28|64.83|62.43|64.55|62.15|0
1729710600000|2024-10-23 19:10:00|64.62|62.22|64.86|62.46|64.99|62.59|64.52|62.12|0
1729710900000|2024-10-23 19:15:00|64.81|62.41|64.34|61.94|64.86|62.46|64.31|61.91|0
1729711200000|2024-10-23 19:20:00|64.39|61.99|64.49|62.09|64.65|62.25|64.26|61.86|0
1729711500000|2024-10-23 19:25:00|64.54|62.14|64.41|62.01|64.7|62.3|64.15|61.75|0
1729711800000|2024-10-23 19:30:00|64.36|61.96|64.3|61.9|64.62|62.22|64.25|61.85|0
1729712100000|2024-10-23 19:35:00|64.28|61.88|63.94|61.54|64.3|61.9|63.94|61.54|0
1729712400000|2024-10-23 19:40:00|63.91|61.51|63.66|61.26|64.07|61.67|63.63|61.23|0
1729712700000|2024-10-23 19:45:00|63.68|61.28|63.89|61.49|63.99|61.59|63.63|61.23|0
1729713000000|2024-10-23 19:50:00|63.78|61.38|63.88|61.48|63.94|61.54|63.53|61.13|0
1729713300000|2024-10-23 19:55:00|63.83|61.43|63.63|61.23|63.94|61.54|63.52|61.12|0
1729713600000|2024-10-23 20:00:00|63.68|61.28|63.29|60.89|63.96|61.56|63.11|60.71|0
1729713900000|2024-10-23 20:05:00|63.3|60.9|63.57|61.17|63.57|61.17|63.24|60.84|0
1729714200000|2024-10-23 20:10:00|63.55|61.15|63.21|60.81|63.67|61.27|63.19|60.79|0
1729714500000|2024-10-23 20:15:00|63.31|60.71|62.93|60.33|63.31|60.71|62.93|60.33|0
1729714800000|2024-10-23 20:20:00|62.9|60.3|62.93|60.33|63.11|60.51|62.9|60.3|0
1729715100000|2024-10-23 20:25:00|62.95|60.35|62.85|60.25|63|60.4|62.82|60.22|0
1729715400000|2024-10-23 20:30:00|62.82|60.22|62.9|60.3|62.95|60.35|62.82|60.22|0
1729715700000|2024-10-23 20:35:00|62.92|60.32|62.9|60.3|62.92|60.32|62.8|60.2|0
1729716000000|2024-10-23 20:40:00|62.92|60.32|63.02|60.42|63.07|60.47|62.87|60.27|0
1729716300000|2024-10-23 20:45:00|63|60.4|62.99|60.39|63.12|60.52|62.97|60.37|0
1729716600000|2024-10-23 20:50:00|63.02|60.42|62.97|60.37|63.05|60.45|62.89|60.29|0
1729716900000|2024-10-23 20:55:00|62.99|60.39|63.15|60.55|63.35|60.75|62.99|60.39|0
1729717200000|2024-10-23 21:00:00|63.28|60.68|63.25|60.65|63.29|60.69|63.24|60.64|0
1729717500000|2024-10-23 21:05:00|63.24|60.64|63.22|60.62|63.27|60.67|63.19|60.59|0
1729717800000|2024-10-23 21:10:00|63.23|60.63|63.23|60.63|63.27|60.67|63.22|60.62|0
1729718100000|2024-10-23 21:15:00|63.24|60.64|63.18|60.58|63.24|60.64|63.18|60.58|0
1729718400000|2024-10-23 21:20:00|63.09|60.49|63.03|60.43|63.11|60.51|63.03|60.43|0
1729718700000|2024-10-23 21:25:00|63.09|60.49|62.99|60.39|63.11|60.51|62.97|60.37|0
1729719000000|2024-10-23 21:30:00|62.98|60.38|63.08|60.48|63.08|60.48|62.98|60.38|0
1729719300000|2024-10-23 21:35:00|63.1|60.5|63.05|60.45|63.12|60.52|63.05|60.45|0
1729719600000|2024-10-23 21:40:00|63.04|60.44|63.04|60.44|63.05|60.45|63.04|60.44|0
1729719900000|2024-10-23 21:45:00|62.99|60.39|63.04|60.44|63.05|60.45|62.97|60.37|0
1729720200000|2024-10-23 21:50:00|63.07|60.47|63.04|60.44|63.07|60.47|63.04|60.44|0
1729720500000|2024-10-23 21:55:00|63.03|60.43|63.03|60.43|63.04|60.44|62.95|60.35|0
1729720800000|2024-10-23 22:00:00|62.96|60.36|63.14|60.54|63.16|60.56|62.94|60.34|0
1729721100000|2024-10-23 22:05:00|63.15|60.55|63.2|60.6|63.25|60.65|63.13|60.53|0
1729721400000|2024-10-23 22:10:00|63.18|60.58|63.1|60.5|63.18|60.58|63.07|60.47|0
1729721700000|2024-10-23 22:15:00|63.08|60.48|63.31|60.71|63.33|60.73|63.08|60.48|0
1729722000000|2024-10-23 22:20:00|63.3|60.7|63.04|60.44|63.33|60.73|63.04|60.44|0
1729722300000|2024-10-23 22:25:00|63.02|60.42|63.07|60.47|63.07|60.47|63.02|60.42|0
1729722600000|2024-10-23 22:30:00|63.04|60.44|63.22|60.62|63.37|60.77|63.04|60.44|0
1729722900000|2024-10-23 22:35:00|63.23|60.63|63.37|60.77|63.37|60.77|63.22|60.62|0
1729723200000|2024-10-23 22:40:00|63.35|60.75|63.29|60.69|63.37|60.77|63.22|60.62|0
1729723500000|2024-10-23 22:45:00|63.32|60.72|63.27|60.67|63.32|60.72|63.24|60.64|0
1729723800000|2024-10-23 22:50:00|63.24|60.64|63.29|60.69|63.34|60.74|63.21|60.61|0
1729724100000|2024-10-23 22:55:00|63.32|60.72|63.21|60.61|63.32|60.72|63.19|60.59|0
1729724400000|2024-10-23 23:00:00|63.24|60.64|63.29|60.69|63.31|60.71|63.21|60.61|0
1729724700000|2024-10-23 23:05:00|63.26|60.66|63.26|60.66|63.31|60.71|63.24|60.64|0
1729725000000|2024-10-23 23:10:00|63.23|60.63|63.28|60.68|63.28|60.68|63.23|60.63|0
1729725300000|2024-10-23 23:15:00|63.31|60.71|63.33|60.73|63.33|60.73|63.26|60.66|0
1729725600000|2024-10-23 23:20:00|63.36|60.76|63.41|60.81|63.41|60.81|63.36|60.76|0
1729725900000|2024-10-23 23:25:00|63.43|60.83|63.41|60.81|63.56|60.96|63.39|60.79|0
1729726200000|2024-10-23 23:30:00|63.38|60.78|63.2|60.6|63.38|60.78|63.2|60.6|0
1729726500000|2024-10-23 23:35:00|63.23|60.63|63.15|60.55|63.25|60.65|63.1|60.5|0
1729726800000|2024-10-23 23:40:00|63.17|60.57|63.15|60.55|63.17|60.57|63.07|60.47|0
1729727100000|2024-10-23 23:45:00|63.12|60.52|63.17|60.57|63.2|60.6|63.1|60.5|0
1729727400000|2024-10-23 23:50:00|63.15|60.55|63.14|60.54|63.17|60.57|63.09|60.49|0
1729727700000|2024-10-23 23:55:00|63.17|60.57|63.14|60.54|63.17|60.57|63.07|60.47|0
1729728000000|2024-10-24 00:00:00|63.17|60.57|63.29|60.69|63.29|60.69|63.12|60.52|0
1729728300000|2024-10-24 00:05:00|63.27|60.67|63.27|60.67|63.34|60.74|63.19|60.59|0
1729728600000|2024-10-24 00:10:00|63.29|60.69|63.21|60.61|63.32|60.72|63.21|60.61|0
1729728900000|2024-10-24 00:15:00|63.24|60.64|63.29|60.69|63.47|60.87|63.24|60.64|0
1729729200000|2024-10-24 00:20:00|63.26|60.66|63.12|60.52|63.29|60.69|63.11|60.51|0
1729729500000|2024-10-24 00:25:00|63.11|60.51|63.11|60.51|63.14|60.54|63.03|60.43|0
1729729800000|2024-10-24 00:30:00|63.01|60.61|62.88|60.48|63.03|60.63|62.88|60.48|0
1729730100000|2024-10-24 00:35:00|62.65|60.25|62.45|60.05|62.68|60.28|62.45|60.05|0
1729730400000|2024-10-24 00:40:00|62.4|60|62.52|60.12|62.55|60.15|62.17|59.77|0
1729730700000|2024-10-24 00:45:00|62.55|60.15|62.36|59.96|62.55|60.15|62.32|59.92|0
1729731000000|2024-10-24 00:50:00|62.34|59.94|62.24|59.84|62.46|60.06|62.19|59.79|0
1729731300000|2024-10-24 00:55:00|62.27|59.87|62.09|59.69|62.29|59.89|62.09|59.69|0
1729731600000|2024-10-24 01:00:00|62.11|59.71|62.31|59.91|62.39|59.99|62.11|59.71|0
1729731900000|2024-10-24 01:05:00|62.29|59.89|62.31|59.91|62.36|59.96|62.22|59.82|0
1729732200000|2024-10-24 01:10:00|62.29|59.89|62.31|59.91|62.31|59.91|62.24|59.84|0
1729732500000|2024-10-24 01:15:00|62.29|59.89|62.31|59.91|62.33|59.93|62.23|59.83|0
1729732800000|2024-10-24 01:20:00|62.26|59.86|62.28|59.88|62.41|60.01|62.23|59.83|0
1729733100000|2024-10-24 01:25:00|62.26|59.86|62.24|59.84|62.28|59.88|62.16|59.76|0
1729733400000|2024-10-24 01:30:00|62.28|59.88|62.25|59.85|62.28|59.88|62.15|59.75|0
1729733700000|2024-10-24 01:35:00|62.23|59.83|62.25|59.85|62.28|59.88|62.18|59.78|0
1729734000000|2024-10-24 01:40:00|62.23|59.83|62.3|59.9|62.3|59.9|62.15|59.75|0
1729734300000|2024-10-24 01:45:00|62.33|59.93|62.3|59.9|62.35|59.95|62.25|59.85|0
1729734600000|2024-10-24 01:50:00|62.29|59.89|62.17|59.77|62.29|59.89|62.1|59.7|0
1729734900000|2024-10-24 01:55:00|62.2|59.8|62.27|59.87|62.35|59.95|62.17|59.77|0
1729735200000|2024-10-24 02:00:00|62.3|59.9|62.52|60.12|62.6|60.2|62.3|59.9|0
1729735500000|2024-10-24 02:05:00|62.51|60.11|62.34|59.94|62.55|60.15|62.34|59.94|0
1729735800000|2024-10-24 02:10:00|62.37|59.97|62.32|59.92|62.37|59.97|62.24|59.84|0
1729736100000|2024-10-24 02:15:00|62.29|59.89|62.22|59.82|62.34|59.94|62.22|59.82|0
1729736400000|2024-10-24 02:20:00|62.24|59.84|62.24|59.84|62.27|59.87|62.19|59.79|0
1729736700000|2024-10-24 02:25:00|62.21|59.81|62.31|59.91|62.31|59.91|62.19|59.79|0
1729737000000|2024-10-24 02:30:00|62.34|59.94|62.31|59.91|62.34|59.94|62.26|59.86|0
1729737300000|2024-10-24 02:35:00|62.29|59.89|62.31|59.91|62.36|59.96|62.26|59.86|0
1729737600000|2024-10-24 02:40:00|62.29|59.89|62.28|59.88|62.36|59.96|62.28|59.88|0
1729737900000|2024-10-24 02:45:00|62.26|59.86|62.18|59.78|62.31|59.91|62.18|59.78|0
1729738200000|2024-10-24 02:50:00|62.16|59.76|62.05|59.65|62.16|59.76|61.95|59.55|0
1729738500000|2024-10-24 02:55:00|62.03|59.63|62.05|59.65|62.08|59.68|62.03|59.63|0
1729738800000|2024-10-24 03:00:00|62.08|59.68|61.98|59.58|62.08|59.68|61.93|59.53|0
1729739100000|2024-10-24 03:05:00|61.95|59.55|62.18|59.78|62.18|59.78|61.95|59.55|0
1729739400000|2024-10-24 03:10:00|62.15|59.75|62.1|59.7|62.18|59.78|62.1|59.7|0
1729739700000|2024-10-24 03:15:00|62.07|59.67|62.02|59.62|62.1|59.7|62|59.6|0
1729740000000|2024-10-24 03:20:00|62|59.6|61.89|59.49|62|59.6|61.87|59.47|0
1729740300000|2024-10-24 03:25:00|61.92|59.52|61.84|59.44|61.92|59.52|61.82|59.42|0
1729740600000|2024-10-24 03:30:00|61.82|59.42|61.87|59.47|61.89|59.49|61.82|59.42|0
1729740900000|2024-10-24 03:35:00|61.85|59.45|61.89|59.49|61.89|59.49|61.84|59.44|0
1729741200000|2024-10-24 03:40:00|61.88|59.48|62.99|60.59|62.99|60.59|61.84|59.44|0
1729741500000|2024-10-24 03:45:00|63.07|60.67|63.19|60.79|63.19|60.79|63.05|60.65|0
1729741800000|2024-10-24 03:50:00|63.22|60.82|63.29|60.89|63.29|60.89|63.22|60.82|0
1729742100000|2024-10-24 03:55:00|63.32|60.92|63.39|60.99|63.39|60.99|63.29|60.89|0
1729742400000|2024-10-24 04:00:00|63.44|61.04|63.47|61.07|63.54|61.14|63.39|60.99|0
1729742700000|2024-10-24 04:05:00|63.44|61.04|63.38|60.98|63.45|61.05|63.36|60.96|0
1729743000000|2024-10-24 04:10:00|63.36|60.96|63.41|61.01|63.46|61.06|63.31|60.91|0
1729743300000|2024-10-24 04:15:00|63.43|61.03|63.4|61|63.46|61.06|63.39|60.99|0
1729743600000|2024-10-24 04:20:00|63.41|61.01|63.44|61.04|63.46|61.06|63.39|60.99|0
1729743900000|2024-10-24 04:25:00|63.41|61.01|63.38|60.98|63.41|61.01|63.33|60.93|0
1729744200000|2024-10-24 04:30:00|63.41|61.01|63.48|61.08|63.51|61.11|63.41|61.01|0
1729744500000|2024-10-24 04:35:00|63.46|61.06|63.46|61.06|63.48|61.08|63.43|61.03|0
1729744800000|2024-10-24 04:40:00|63.48|61.08|63.49|61.09|63.53|61.13|63.46|61.06|0
1729745100000|2024-10-24 04:45:00|63.48|61.08|63.48|61.08|63.61|61.21|63.48|61.08|0
1729745400000|2024-10-24 04:50:00|63.49|61.09|63.48|61.08|63.58|61.18|63.48|61.08|0
1729745700000|2024-10-24 04:55:00|63.45|61.05|63.4|61|63.48|61.08|63.35|60.95|0
1729746000000|2024-10-24 05:00:00|63.39|60.99|63.53|61.13|63.53|61.13|63.39|60.99|0
1729746300000|2024-10-24 05:05:00|63.5|61.1|63.5|61.1|63.51|61.11|63.42|61.02|0
1729746600000|2024-10-24 05:10:00|63.42|61.02|63.4|61|63.5|61.1|63.37|60.97|0
1729746900000|2024-10-24 05:15:00|63.37|60.97|63.45|61.05|63.47|61.07|63.32|60.92|0
1729747200000|2024-10-24 05:20:00|63.43|61.03|63.42|61.02|63.47|61.07|63.37|60.97|0
1729747500000|2024-10-24 05:25:00|63.43|61.03|63.62|61.22|63.65|61.25|63.42|61.02|0
1729747800000|2024-10-24 05:30:00|63.6|61.2|63.47|61.07|63.65|61.25|63.42|61.02|0
1729748100000|2024-10-24 05:35:00|63.44|61.04|63.19|60.79|64.5|62.1|63.16|60.76|0
1729748400000|2024-10-24 05:40:00|63.18|60.78|63.22|60.82|63.27|60.87|63.12|60.72|0
1729748700000|2024-10-24 05:45:00|63.19|60.79|63.22|60.82|63.27|60.87|63.19|60.79|0
1729749000000|2024-10-24 05:50:00|63.23|60.83|63.24|60.84|63.27|60.87|63.19|60.79|0
1729749300000|2024-10-24 05:55:00|63.21|60.81|63.16|60.76|63.29|60.89|63.14|60.74|0
1729749600000|2024-10-24 06:00:00|63.19|60.79|62.88|60.48|63.19|60.79|62.88|60.48|0
1729749900000|2024-10-24 06:05:00|62.86|60.46|62.85|60.45|63.03|60.63|62.85|60.45|0
1729750200000|2024-10-24 06:10:00|62.83|60.43|62.85|60.45|62.91|60.51|62.78|60.38|0
1729750500000|2024-10-24 06:15:00|62.83|60.43|62.9|60.5|62.95|60.55|62.83|60.43|0
1729750800000|2024-10-24 06:20:00|62.88|60.48|62.17|59.77|63.24|60.84|62.14|59.74|0
1729751100000|2024-10-24 06:25:00|62.19|59.79|62.27|59.87|62.29|59.89|62.19|59.79|0
1729751400000|2024-10-24 06:30:00|62.24|59.84|62.12|59.72|62.27|59.87|62.12|59.72|0
1729751700000|2024-10-24 06:35:00|62.1|59.7|62.11|59.71|62.14|59.74|62.04|59.64|0
1729752000000|2024-10-24 06:40:00|62.14|59.74|62.24|59.84|62.32|59.92|62.11|59.71|0
1729752300000|2024-10-24 06:45:00|62.21|59.81|62.31|59.91|62.36|59.96|62.21|59.81|0
1729752600000|2024-10-24 06:50:00|62.34|59.94|62.31|59.91|62.34|59.94|62.19|59.79|0
1729752900000|2024-10-24 06:55:00|62.34|59.94|62.51|60.11|62.51|60.11|62.34|59.94|0
1729753200000|2024-10-24 07:00:00|62.54|60.14|62.06|59.66|62.56|60.16|62.06|59.66|0
1729753500000|2024-10-24 07:05:00|62.05|59.65|61.91|59.51|62.13|59.73|61.81|59.41|0
1729753800000|2024-10-24 07:10:00|61.88|59.48|61.65|59.25|61.96|59.56|61.65|59.25|0
1729754100000|2024-10-24 07:15:00|61.75|59.35|61.53|59.13|61.75|59.35|61.35|58.95|0
1729754400000|2024-10-24 07:20:00|61.55|59.15|61.68|59.28|61.83|59.43|61.53|59.13|0
1729754700000|2024-10-24 07:25:00|61.65|59.25|61.42|59.02|61.7|59.3|61.4|59|0
1729755000000|2024-10-24 07:30:00|61.35|58.95|61.27|58.87|61.36|58.96|61.25|58.85|0
1729755300000|2024-10-24 07:35:00|61.25|58.85|61.42|59.02|61.47|59.07|61.25|58.85|0
1729755600000|2024-10-24 07:40:00|61.45|59.05|61.38|58.98|61.5|59.1|61.33|58.93|0
1729755900000|2024-10-24 07:45:00|61.37|58.97|61.3|58.9|61.37|58.97|61.22|58.82|0
1729756200000|2024-10-24 07:50:00|61.09|58.69|61.04|58.64|61.12|58.72|61.02|58.62|0
1729756500000|2024-10-24 07:55:00|61.07|58.67|61.06|58.66|61.07|58.67|60.97|58.57|0
1729756800000|2024-10-24 08:00:00|61.04|58.64|61.01|58.61|61.11|58.71|60.96|58.56|0
1729757100000|2024-10-24 08:05:00|61.04|58.64|60.93|58.53|61.06|58.66|60.91|58.51|0
1729757400000|2024-10-24 08:10:00|60.94|58.54|60.76|58.36|60.94|58.54|60.76|58.36|0
1729757700000|2024-10-24 08:15:00|60.74|58.34|60.73|58.33|60.79|58.39|60.71|58.31|0
1729758000000|2024-10-24 08:20:00|60.76|58.36|60.66|58.26|60.76|58.36|60.61|58.21|0
1729758300000|2024-10-24 08:25:00|60.69|58.29|60.73|58.33|60.8|58.4|60.69|58.29|0
1729758600000|2024-10-24 08:30:00|60.71|58.31|60.71|58.31|60.71|58.31|60.59|58.19|0
1729758900000|2024-10-24 08:35:00|60.73|58.33|60.68|58.28|60.73|58.33|60.62|58.22|0
1729759200000|2024-10-24 08:40:00|60.66|58.26|60.8|58.4|60.88|58.48|60.65|58.25|0
1729759500000|2024-10-24 08:45:00|60.78|58.38|61.04|58.64|61.13|58.73|60.78|58.38|0
1729759800000|2024-10-24 08:50:00|61.03|58.63|61.35|58.95|61.42|59.02|61|58.6|0
1729760100000|2024-10-24 08:55:00|61.37|58.97|61.02|58.62|61.4|59|61.02|58.62|0
1729760400000|2024-10-24 09:00:00|61|58.6|61.17|58.77|61.17|58.77|61|58.6|0
1729760700000|2024-10-24 09:05:00|61.14|58.74|60.99|58.59|61.19|58.79|60.95|58.55|0
1729761000000|2024-10-24 09:10:00|60.97|58.57|60.99|58.59|61.17|58.77|60.96|58.56|0
1729761300000|2024-10-24 09:15:00|61.02|58.62|60.86|58.46|61.03|58.63|60.82|58.42|0
1729761600000|2024-10-24 09:20:00|60.87|58.47|60.89|58.49|61.09|58.69|60.87|58.47|0
1729761900000|2024-10-24 09:25:00|60.87|58.47|61.04|58.64|61.04|58.64|60.87|58.47|0
1729762200000|2024-10-24 09:30:00|61.01|58.61|61.01|58.61|61.11|58.71|60.96|58.56|0
1729762500000|2024-10-24 09:35:00|60.99|58.59|60.99|58.59|61.04|58.64|60.94|58.54|0
1729762800000|2024-10-24 09:40:00|61.01|58.61|60.96|58.56|61.04|58.64|60.91|58.51|0
1729763100000|2024-10-24 09:45:00|60.98|58.58|61.11|58.71|61.16|58.76|60.98|58.58|0
1729763400000|2024-10-24 09:50:00|61.13|58.73|61.06|58.66|61.18|58.78|61.01|58.61|0
1729763700000|2024-10-24 09:55:00|61.08|58.68|61.01|58.61|61.13|58.73|61.01|58.61|0
1729764000000|2024-10-24 10:00:00|61.1|58.7|61.03|58.63|61.18|58.78|60.98|58.58|0
1729764300000|2024-10-24 10:05:00|61.05|58.65|60.93|58.53|61.05|58.65|60.88|58.48|0
1729764600000|2024-10-24 10:10:00|60.92|58.52|60.88|58.48|61.03|58.63|60.88|58.48|0
1729764900000|2024-10-24 10:15:00|60.9|58.5|60.73|58.33|60.9|58.5|60.73|58.33|0
1729765200000|2024-10-24 10:20:00|60.72|58.32|60.75|58.35|60.78|58.38|60.6|58.2|0
1729765500000|2024-10-24 10:25:00|60.73|58.33|60.72|58.32|60.75|58.35|60.65|58.25|0
1729765800000|2024-10-24 10:30:00|60.71|58.31|60.75|58.35|60.77|58.37|60.67|58.27|0
1729766100000|2024-10-24 10:35:00|60.76|58.36|60.66|58.26|60.77|58.37|60.65|58.25|0
1729766400000|2024-10-24 10:40:00|60.67|58.27|60.7|58.3|60.72|58.32|60.62|58.22|0
1729766700000|2024-10-24 10:45:00|60.67|58.27|60.92|58.52|60.92|58.52|60.67|58.27|0
1729767000000|2024-10-24 10:50:00|60.89|58.49|60.96|58.56|60.96|58.56|60.79|58.39|0
1729767300000|2024-10-24 10:55:00|61.01|58.61|60.99|58.59|61.04|58.64|60.91|58.51|0
1729767600000|2024-10-24 11:00:00|61.01|58.61|60.96|58.56|61.06|58.66|60.94|58.54|0
1729767900000|2024-10-24 11:05:00|60.99|58.59|60.64|58.24|61.01|58.61|60.64|58.24|0
1729768200000|2024-10-24 11:10:00|60.61|58.21|60.74|58.34|60.84|58.44|60.39|57.99|0
1729768500000|2024-10-24 11:15:00|60.76|58.36|60.81|58.41|60.94|58.54|60.74|58.34|0
1729768800000|2024-10-24 11:20:00|60.79|58.39|60.64|58.24|60.81|58.41|60.57|58.17|0
1729769100000|2024-10-24 11:25:00|60.61|58.21|60.66|58.26|60.71|58.31|60.59|58.19|0
1729769400000|2024-10-24 11:30:00|60.69|58.29|60.71|58.31|60.71|58.31|60.61|58.21|0
1729769700000|2024-10-24 11:35:00|60.73|58.33|60.71|58.31|60.78|58.38|60.68|58.28|0
1729770000000|2024-10-24 11:40:00|60.7|58.3|60.61|58.21|60.7|58.3|60.51|58.11|0
1729770300000|2024-10-24 11:45:00|60.6|58.2|60.46|58.06|60.61|58.21|60.41|58.01|0
1729770600000|2024-10-24 11:50:00|60.48|58.08|60.41|58.01|60.48|58.08|60.38|57.98|0
1729770900000|2024-10-24 11:55:00|60.42|58.02|60.43|58.03|60.43|58.03|60.36|57.96|0
1729771200000|2024-10-24 12:00:00|60.44|58.04|60.48|58.08|60.55|58.15|60.43|58.03|0
1729771500000|2024-10-24 12:05:00|60.5|58.1|60.67|58.27|60.84|58.44|60.5|58.1|0
1729771800000|2024-10-24 12:10:00|60.66|58.26|60.65|58.25|60.7|58.3|60.62|58.22|0
1729772100000|2024-10-24 12:15:00|60.62|58.22|60.6|58.2|60.65|58.25|60.48|58.08|0
1729772400000|2024-10-24 12:20:00|60.57|58.17|60.55|58.15|60.57|58.17|60.47|58.07|0
1729772700000|2024-10-24 12:25:00|60.6|58.2|60.64|58.24|60.71|58.31|60.5|58.1|0
1729773000000|2024-10-24 12:30:00|60.51|58.11|60.59|58.19|60.79|58.39|60.29|57.89|0
1729773300000|2024-10-24 12:35:00|60.62|58.22|60.56|58.16|60.62|58.22|60.32|57.92|0
1729773600000|2024-10-24 12:40:00|60.57|58.17|60.59|58.19|60.84|58.44|60.54|58.14|0
1729773900000|2024-10-24 12:45:00|60.57|58.17|60.81|58.41|60.86|58.46|60.55|58.15|0
1729774200000|2024-10-24 12:50:00|60.84|58.44|60.76|58.36|60.96|58.56|60.74|58.34|0
1729774500000|2024-10-24 12:55:00|60.74|58.34|60.91|58.51|61.01|58.61|60.69|58.29|0
1729774800000|2024-10-24 13:00:00|60.86|58.46|60.81|58.41|60.91|58.51|60.76|58.36|0
1729775100000|2024-10-24 13:05:00|60.78|58.38|60.73|58.33|60.78|58.38|60.61|58.21|0
1729775400000|2024-10-24 13:10:00|60.76|58.36|60.51|58.11|60.78|58.38|60.51|58.11|0
1729775700000|2024-10-24 13:15:00|60.53|58.13|60.68|58.28|60.73|58.33|60.53|58.13|0
1729776000000|2024-10-24 13:20:00|60.73|58.33|60.88|58.48|60.93|58.53|60.67|58.27|0
1729776300000|2024-10-24 13:25:00|60.9|58.5|61.47|59.07|61.47|59.07|60.9|58.5|0
1729776600000|2024-10-24 13:30:00|61.42|59.02|62.32|59.92|62.47|60.07|61.42|59.02|0
1729776900000|2024-10-24 13:35:00|62.3|59.9|62.04|59.64|62.37|59.97|61.12|58.72|0
1729777200000|2024-10-24 13:40:00|61.99|59.59|62.2|59.8|62.37|59.97|61.91|59.51|0
1729777500000|2024-10-24 13:45:00|62.23|59.83|62.49|60.09|62.7|60.3|62.17|59.77|0
1729777800000|2024-10-24 13:50:00|62.52|60.12|61.94|59.54|62.59|60.19|61.91|59.51|0
1729778100000|2024-10-24 13:55:00|61.86|59.46|61.96|59.56|62.16|59.76|61.78|59.38|0
1729778400000|2024-10-24 14:00:00|61.86|59.46|61.76|59.36|62.01|59.61|61.38|58.98|0
1729778700000|2024-10-24 14:05:00|61.78|59.38|62.06|59.66|62.13|59.73|61.78|59.38|0
1729779000000|2024-10-24 14:10:00|62.03|59.63|62.16|59.76|62.16|59.76|61.75|59.35|0
1729779300000|2024-10-24 14:15:00|62.13|59.73|62.13|59.73|62.38|59.98|62.01|59.61|0
1729779600000|2024-10-24 14:20:00|62.16|59.76|61.78|59.38|62.33|59.93|61.78|59.38|0
1729779900000|2024-10-24 14:25:00|61.8|59.4|62.35|59.95|62.46|60.06|61.7|59.3|0
1729780200000|2024-10-24 14:30:00|62.37|59.97|61.5|59.1|62.37|59.97|61.45|59.05|0
1729780500000|2024-10-24 14:35:00|61.47|59.07|61.62|59.22|61.67|59.27|61.47|59.07|0
1729780800000|2024-10-24 14:40:00|61.63|59.23|61.7|59.3|61.8|59.4|61.57|59.17|0
1729781100000|2024-10-24 14:45:00|61.72|59.32|62.25|59.85|62.32|59.92|61.72|59.32|0
1729781400000|2024-10-24 14:50:00|62.27|59.87|62.5|60.1|62.73|60.33|62.24|59.84|0
1729781700000|2024-10-24 14:55:00|62.47|60.07|62.98|60.58|63.06|60.66|61.71|59.31|0
1729782000000|2024-10-24 15:00:00|62.96|60.56|63.44|61.04|63.44|61.04|62.81|60.41|0
1729782300000|2024-10-24 15:05:00|63.43|61.03|63.29|60.89|63.78|61.38|63.29|60.89|0
1729782600000|2024-10-24 15:10:00|63.26|60.86|62.88|60.48|63.34|60.94|62.85|60.45|0
1729782900000|2024-10-24 15:15:00|62.92|60.52|62.74|60.34|62.93|60.53|62.67|60.27|0
1729783200000|2024-10-24 15:20:00|62.75|60.35|63.36|60.96|63.46|61.06|62.7|60.3|0
1729783500000|2024-10-24 15:25:00|63.31|60.91|63.41|61.01|63.49|61.09|63.15|60.75|0
1729783800000|2024-10-24 15:30:00|63.46|61.06|63.53|61.13|63.86|61.46|63.36|60.96|0
1729784100000|2024-10-24 15:35:00|63.6|61.2|64.04|61.64|64.04|61.64|63.55|61.15|0
1729784400000|2024-10-24 15:40:00|64.07|61.67|64.14|61.74|64.22|61.82|63.86|61.46|0
1729784700000|2024-10-24 15:45:00|64.12|61.72|65.88|63.48|65.94|63.54|64.06|61.66|0
1729785000000|2024-10-24 15:50:00|65.94|63.54|65.47|63.07|67.03|64.63|65.47|63.07|0
1729785300000|2024-10-24 15:55:00|65.45|63.05|64.35|61.95|65.45|63.05|64.35|61.95|0
1729785600000|2024-10-24 16:00:00|65.03|62.63|65.26|62.86|65.37|62.97|64.92|62.52|0
1729785900000|2024-10-24 16:05:00|65.29|62.89|65.92|63.52|66.23|63.83|65.21|62.81|0
1729786200000|2024-10-24 16:10:00|65.89|63.49|66.31|63.91|66.5|64.1|65.81|63.41|0
1729786500000|2024-10-24 16:15:00|66.29|63.89|66.13|63.73|66.54|64.14|66.1|63.7|0
1729786800000|2024-10-24 16:20:00|66.1|63.7|66.07|63.67|66.44|64.04|65.36|62.96|0
1729787100000|2024-10-24 16:25:00|66.1|63.7|65.6|63.2|66.12|63.72|65.54|63.14|0
1729787400000|2024-10-24 16:30:00|65.52|63.12|64.89|62.49|65.6|63.2|64.87|62.47|0
1729787700000|2024-10-24 16:35:00|64.92|62.52|64.56|62.16|65.6|63.2|64.42|62.02|0
1729788000000|2024-10-24 16:40:00|64.52|62.12|64.64|62.24|64.68|62.28|64.42|62.02|0
1729788300000|2024-10-24 16:45:00|64.65|62.25|64.06|61.66|64.68|62.28|64.06|61.66|0
1729788600000|2024-10-24 16:50:00|64.03|61.63|64.29|61.89|64.47|62.07|64|61.6|0
1729788900000|2024-10-24 16:55:00|64.31|61.91|64.13|61.73|64.36|61.96|64.08|61.68|0
1729789200000|2024-10-24 17:00:00|64.16|61.76|63.72|61.32|64.22|61.82|63.64|61.24|0
1729789500000|2024-10-24 17:05:00|63.77|61.37|63.62|61.22|64.45|62.05|63.56|61.16|0
1729789800000|2024-10-24 17:10:00|63.59|61.19|63.61|61.21|63.69|61.29|63.31|60.91|0
1729790100000|2024-10-24 17:15:00|63.59|61.19|63.69|61.29|64.02|61.62|63.54|61.14|0
1729790400000|2024-10-24 17:20:00|63.64|61.24|63.87|61.47|63.89|61.49|63.59|61.19|0
1729790700000|2024-10-24 17:25:00|63.92|61.52|63.74|61.34|64.05|61.65|63.71|61.31|0
1729791000000|2024-10-24 17:30:00|63.76|61.36|63.49|61.09|63.93|61.53|63.39|60.99|0
1729791300000|2024-10-24 17:35:00|63.46|61.06|63.18|60.78|63.46|61.06|63.1|60.7|0
1729791600000|2024-10-24 17:40:00|63.13|60.73|62.85|60.45|63.26|60.86|62.82|60.42|0
1729791900000|2024-10-24 17:45:00|62.8|60.4|63.51|61.11|63.59|61.19|62.8|60.4|0
1729792200000|2024-10-24 17:50:00|63.56|61.16|63.53|61.13|63.59|61.19|63.33|60.93|0
1729792500000|2024-10-24 17:55:00|63.48|61.08|63.92|61.52|63.94|61.54|63.41|61.01|0
1729792800000|2024-10-24 18:00:00|63.89|61.49|63.79|61.39|64.3|61.9|63.71|61.31|0
1729793100000|2024-10-24 18:05:00|63.76|61.36|63.71|61.31|63.86|61.46|63.58|61.18|0
1729793400000|2024-10-24 18:10:00|63.68|61.28|63.27|60.87|63.79|61.39|63.22|60.82|0
1729793700000|2024-10-24 18:15:00|63.32|60.92|63.17|60.77|63.4|61|63.09|60.69|0
1729794000000|2024-10-24 18:20:00|63.14|60.74|63.29|60.89|63.32|60.92|62.99|60.59|0
1729794300000|2024-10-24 18:25:00|63.35|60.95|63.5|61.1|63.68|61.28|63.24|60.84|0
1729794600000|2024-10-24 18:30:00|63.47|61.07|63.6|61.2|63.65|61.25|63.45|61.05|0
1729794900000|2024-10-24 18:35:00|63.57|61.17|63.83|61.43|63.85|61.45|63.5|61.1|0
1729795200000|2024-10-24 18:40:00|63.85|61.45|63.71|61.31|64.09|61.69|63.65|61.25|0
1729795500000|2024-10-24 18:45:00|63.72|61.32|63.72|61.32|63.88|61.48|63.68|61.28|0
1729795800000|2024-10-24 18:50:00|63.67|61.27|63.64|61.24|63.77|61.37|63.49|61.09|0
1729796100000|2024-10-24 18:55:00|63.67|61.27|63.54|61.14|63.85|61.45|63.51|61.11|0
1729796400000|2024-10-24 19:00:00|63.59|61.19|64.08|61.68|64.1|61.7|63.59|61.19|0
1729796700000|2024-10-24 19:05:00|64.1|61.7|63.56|61.16|64.1|61.7|63.51|61.11|0
1729797000000|2024-10-24 19:10:00|63.54|61.14|63.13|60.73|63.54|61.14|62.87|60.47|0
1729797300000|2024-10-24 19:15:00|63.15|60.75|63.02|60.62|63.33|60.93|63.02|60.62|0
1729797600000|2024-10-24 19:20:00|63.04|60.64|63|60.6|63.18|60.78|62.92|60.52|0
1729797900000|2024-10-24 19:25:00|62.97|60.57|62.92|60.52|63|60.6|62.82|60.42|0
1729798200000|2024-10-24 19:30:00|62.94|60.54|62.61|60.21|63.07|60.67|62.49|60.09|0
1729798500000|2024-10-24 19:35:00|62.59|60.19|62.99|60.59|63.02|60.62|62.54|60.14|0
1729798800000|2024-10-24 19:40:00|63.02|60.62|62.99|60.59|63.25|60.85|62.92|60.52|0
1729799100000|2024-10-24 19:45:00|62.97|60.57|62.94|60.54|63.07|60.67|62.69|60.29|0
1729799400000|2024-10-24 19:50:00|62.84|60.44|62.76|60.36|63.04|60.64|62.71|60.31|0
1729799700000|2024-10-24 19:55:00|62.81|60.41|62.82|60.42|63.04|60.64|62.46|60.06|0
1729800000000|2024-10-24 20:00:00|62.71|60.31|62.28|59.88|62.77|60.37|62.23|59.83|0
1729800300000|2024-10-24 20:05:00|62.26|59.86|62.11|59.71|62.31|59.91|62.11|59.71|0
1729800600000|2024-10-24 20:10:00|62.13|59.73|62.1|59.7|62.13|59.73|61.95|59.55|0
1729800900000|2024-10-24 20:15:00|62.2|59.6|62.38|59.78|62.38|59.78|62.15|59.55|0
1729801200000|2024-10-24 20:20:00|62.35|59.75|62.33|59.73|62.38|59.78|62.3|59.7|0
1729801500000|2024-10-24 20:25:00|62.35|59.75|62.28|59.68|62.35|59.75|62.28|59.68|0
1729801800000|2024-10-24 20:30:00|62.25|59.65|62.34|59.74|62.39|59.79|62.25|59.65|0
1729802100000|2024-10-24 20:35:00|62.35|59.75|62.52|59.92|62.55|59.95|62.27|59.67|0
1729802400000|2024-10-24 20:40:00|62.58|59.98|62.62|60.02|62.65|60.05|62.5|59.9|0
1729802700000|2024-10-24 20:45:00|62.65|60.05|62.65|60.05|62.67|60.07|62.6|60|0
1729803000000|2024-10-24 20:50:00|62.6|60|62.55|59.95|62.61|60.01|62.55|59.95|0
1729803300000|2024-10-24 20:55:00|62.52|59.92|62.56|59.96|62.62|60.02|62.52|59.92|0
1729803600000|2024-10-24 21:00:00|62.59|59.99|62.54|59.94|62.59|59.99|62.47|59.87|0
1729803900000|2024-10-24 21:05:00|62.55|59.95|62.52|59.92|62.56|59.96|62.47|59.87|0
1729804200000|2024-10-24 21:10:00|62.54|59.94|62.54|59.94|62.56|59.96|62.47|59.87|0
1729804500000|2024-10-24 21:15:00|62.53|59.93|62.54|59.94|62.55|59.95|62.53|59.93|0
1729804800000|2024-10-24 21:20:00|62.55|59.95|62.52|59.92|62.55|59.95|62.51|59.91|0
1729805100000|2024-10-24 21:25:00|62.53|59.93|62.6|60|62.6|60|62.52|59.92|0
1729805400000|2024-10-24 21:30:00|62.57|59.97|62.57|59.97|62.58|59.98|62.56|59.96|0
1729805700000|2024-10-24 21:35:00|62.58|59.98|62.57|59.97|62.58|59.98|62.54|59.94|0
1729806000000|2024-10-24 21:40:00|62.55|59.95|62.55|59.95|62.55|59.95|62.55|59.95|0
1729806300000|2024-10-24 21:45:00|62.54|59.94|62.52|59.92|62.54|59.94|62.52|59.92|0
1729806600000|2024-10-24 21:50:00|62.53|59.93|62.52|59.92|62.53|59.93|62.52|59.92|0
1729806900000|2024-10-24 21:55:00|62.53|59.93|62.34|59.74|62.53|59.93|62.34|59.74|0
1729807200000|2024-10-24 22:00:00|62.44|59.84|62.63|60.03|62.63|60.03|62.27|59.67|0
1729807500000|2024-10-24 22:05:00|62.6|60|62.68|60.08|62.68|60.08|62.6|60|0
1729807800000|2024-10-24 22:10:00|62.66|60.06|62.6|60|62.68|60.08|62.52|59.92|0
1729808100000|2024-10-24 22:15:00|62.57|59.97|62.55|59.95|62.57|59.97|62.52|59.92|0
1729808400000|2024-10-24 22:20:00|62.52|59.92|62.49|59.89|62.55|59.95|62.49|59.89|0
1729808700000|2024-10-24 22:25:00|62.52|59.92|62.52|59.92|62.52|59.92|62.47|59.87|0
1729809000000|2024-10-24 22:30:00|62.57|59.97|62.67|60.07|62.72|60.12|62.57|59.97|0
1729809300000|2024-10-24 22:35:00|62.64|60.04|62.69|60.09|62.72|60.12|62.64|60.04|0
1729809600000|2024-10-24 22:40:00|62.67|60.07|62.72|60.12|62.74|60.14|62.67|60.07|0
1729809900000|2024-10-24 22:45:00|62.69|60.09|62.64|60.04|62.74|60.14|62.64|60.04|0
1729810200000|2024-10-24 22:50:00|62.65|60.05|62.66|60.06|62.71|60.11|62.64|60.04|0
1729810500000|2024-10-24 22:55:00|62.69|60.09|62.61|60.01|62.69|60.09|62.61|60.01|0
1729810800000|2024-10-24 23:00:00|62.64|60.04|62.74|60.14|62.76|60.16|62.61|60.01|0
1729811100000|2024-10-24 23:05:00|62.71|60.11|62.81|60.21|62.81|60.21|62.68|60.08|0
1729811400000|2024-10-24 23:10:00|62.83|60.23|62.73|60.13|62.83|60.23|62.73|60.13|0
1729811700000|2024-10-24 23:15:00|62.76|60.16|62.81|60.21|62.81|60.21|62.71|60.11|0
1729812000000|2024-10-24 23:20:00|62.82|60.22|62.73|60.13|62.82|60.22|62.7|60.1|0
1729812300000|2024-10-24 23:25:00|62.7|60.1|62.8|60.2|62.8|60.2|62.68|60.08|0
1729812600000|2024-10-24 23:30:00|62.83|60.23|62.88|60.28|62.96|60.36|62.8|60.2|0
1729812900000|2024-10-24 23:35:00|62.85|60.25|62.83|60.23|62.88|60.28|62.83|60.23|0
1729813200000|2024-10-24 23:40:00|62.8|60.2|62.77|60.17|62.83|60.23|62.75|60.15|0
1729813500000|2024-10-24 23:45:00|62.8|60.2|62.8|60.2|62.88|60.28|62.77|60.17|0
1729813800000|2024-10-24 23:50:00|62.77|60.17|62.62|60.02|62.77|60.17|62.59|59.99|0
1729814100000|2024-10-24 23:55:00|62.64|60.04|62.59|59.99|62.72|60.12|62.59|59.99|0
1729814400000|2024-10-25 00:00:00|62.57|59.97|62.54|59.94|62.57|59.97|62.46|59.86|0
1729814700000|2024-10-25 00:05:00|62.57|59.97|62.72|60.12|62.84|60.24|62.51|59.91|0
1729815000000|2024-10-25 00:10:00|62.74|60.14|62.63|60.03|62.77|60.17|62.59|59.99|0
1729815300000|2024-10-25 00:15:00|62.61|60.01|62.61|60.01|62.66|60.06|62.58|59.98|0
1729815600000|2024-10-25 00:20:00|62.64|60.04|63.46|60.86|63.46|60.86|62.59|59.99|0
1729815900000|2024-10-25 00:25:00|63.48|60.88|63.51|60.91|63.54|60.94|63.46|60.86|0
1729816200000|2024-10-25 00:30:00|63.41|61.01|63.38|60.98|63.41|61.01|63.33|60.93|0
1729816500000|2024-10-25 00:35:00|63.41|61.01|63.37|60.97|63.43|61.03|63.3|60.9|0
1729816800000|2024-10-25 00:40:00|63.35|60.95|63.3|60.9|63.35|60.95|63.28|60.88|0
1729817100000|2024-10-25 00:45:00|63.28|60.88|63.22|60.82|63.28|60.88|63.05|60.65|0
1729817400000|2024-10-25 00:50:00|63.25|60.85|63.15|60.75|63.33|60.93|63.15|60.75|0
1729817700000|2024-10-25 00:55:00|63.12|60.72|63.09|60.69|63.15|60.75|62.99|60.59|0
1729818000000|2024-10-25 01:00:00|63.12|60.72|63.09|60.69|63.12|60.72|63.04|60.64|0
1729818300000|2024-10-25 01:05:00|63.12|60.72|63.12|60.72|63.14|60.74|63.04|60.64|0
1729818600000|2024-10-25 01:10:00|63.09|60.69|63.04|60.64|63.14|60.74|63.04|60.64|0
1729818900000|2024-10-25 01:15:00|63.06|60.66|62.94|60.54|63.06|60.66|62.86|60.46|0
1729819200000|2024-10-25 01:20:00|62.96|60.56|62.99|60.59|62.99|60.59|62.89|60.49|0
1729819500000|2024-10-25 01:25:00|63.01|60.61|62.96|60.56|63.04|60.64|62.96|60.56|0
1729819800000|2024-10-25 01:30:00|62.97|60.57|63.03|60.63|63.07|60.67|62.93|60.53|0
1729820100000|2024-10-25 01:35:00|63.05|60.65|62.99|60.59|63.08|60.68|62.99|60.59|0
1729820400000|2024-10-25 01:40:00|62.98|60.58|63.11|60.71|63.11|60.71|62.98|60.58|0
1729820700000|2024-10-25 01:45:00|63.08|60.68|63.03|60.63|63.11|60.71|63|60.6|0
1729821000000|2024-10-25 01:50:00|63.05|60.65|63.15|60.75|63.16|60.76|63.03|60.63|0
1729821300000|2024-10-25 01:55:00|63.18|60.78|63.23|60.83|63.23|60.83|63.14|60.74|0
1729821600000|2024-10-25 02:00:00|63.25|60.85|63.2|60.8|63.28|60.88|63.18|60.78|0
1729821900000|2024-10-25 02:05:00|63.23|60.83|63.15|60.75|63.24|60.84|63.12|60.72|0
1729822200000|2024-10-25 02:10:00|63.14|60.74|63.07|60.67|63.15|60.75|63.07|60.67|0
1729822500000|2024-10-25 02:15:00|63.05|60.65|63.02|60.62|63.05|60.65|63|60.6|0
1729822800000|2024-10-25 02:20:00|63.05|60.65|63.02|60.62|63.1|60.7|62.99|60.59|0
1729823100000|2024-10-25 02:25:00|62.99|60.59|62.97|60.57|63.04|60.64|62.94|60.54|0
1729823400000|2024-10-25 02:30:00|62.99|60.59|63.07|60.67|63.07|60.67|62.99|60.59|0
1729823700000|2024-10-25 02:35:00|63.04|60.64|63.04|60.64|63.07|60.67|63.01|60.61|0
1729824000000|2024-10-25 02:40:00|63.01|60.61|62.99|60.59|63.04|60.64|62.99|60.59|0
1729824300000|2024-10-25 02:45:00|62.98|60.58|62.99|60.59|62.99|60.59|62.94|60.54|0
1729824600000|2024-10-25 02:50:00|62.96|60.56|63.01|60.61|63.01|60.61|62.93|60.53|0
1729824900000|2024-10-25 02:55:00|63|60.6|63.11|60.71|63.11|60.71|62.93|60.53|0
1729825200000|2024-10-25 03:00:00|63.08|60.68|63.11|60.71|63.16|60.76|63.06|60.66|0
1729825500000|2024-10-25 03:05:00|63.08|60.68|63.21|60.81|63.21|60.81|63.08|60.68|0
1729825800000|2024-10-25 03:10:00|63.23|60.83|63.41|61.01|63.46|61.06|63.23|60.83|0
1729826100000|2024-10-25 03:15:00|63.44|61.04|63.41|61.01|63.49|61.09|63.38|60.98|0
1729826400000|2024-10-25 03:20:00|63.38|60.98|63.36|60.96|63.41|61.01|63.33|60.93|0
1729826700000|2024-10-25 03:25:00|63.34|60.94|63.36|60.96|63.36|60.96|63.33|60.93|0
1729827000000|2024-10-25 03:30:00|63.33|60.93|63.4|61|63.41|61.01|63.29|60.89|0
1729827300000|2024-10-25 03:35:00|63.38|60.98|63.45|61.05|63.48|61.08|63.38|60.98|0
1729827600000|2024-10-25 03:40:00|63.48|61.08|63.5|61.1|63.51|61.11|63.44|61.04|0
1729827900000|2024-10-25 03:45:00|63.53|61.13|63.6|61.2|63.63|61.23|63.5|61.1|0
1729828200000|2024-10-25 03:50:00|63.58|61.18|63.53|61.13|63.58|61.18|63.51|61.11|0
1729828500000|2024-10-25 03:55:00|63.54|61.14|63.63|61.23|63.69|61.29|63.53|61.13|0
1729828800000|2024-10-25 04:00:00|63.65|61.25|63.68|61.28|63.7|61.3|63.65|61.25|0
1729829100000|2024-10-25 04:05:00|63.7|61.3|63.75|61.35|63.83|61.43|63.7|61.3|0
1729829400000|2024-10-25 04:10:00|63.77|61.37|63.7|61.3|63.78|61.38|63.65|61.25|0
1729829700000|2024-10-25 04:15:00|63.67|61.27|63.7|61.3|63.7|61.3|63.6|61.2|0
1729830000000|2024-10-25 04:20:00|63.67|61.27|63.72|61.32|63.75|61.35|63.67|61.27|0
1729830300000|2024-10-25 04:25:00|63.74|61.34|63.72|61.32|63.74|61.34|63.7|61.3|0
1729830600000|2024-10-25 04:30:00|63.75|61.35|63.77|61.37|63.81|61.41|63.75|61.35|0
1729830900000|2024-10-25 04:35:00|63.8|61.4|63.74|61.34|63.8|61.4|63.72|61.32|0
1729831200000|2024-10-25 04:40:00|63.77|61.37|63.82|61.42|63.84|61.44|63.74|61.34|0
1729831500000|2024-10-25 04:45:00|63.79|61.39|63.77|61.37|63.84|61.44|63.74|61.34|0
1729831800000|2024-10-25 04:50:00|63.79|61.39|63.71|61.31|63.79|61.39|63.69|61.29|0
1729832100000|2024-10-25 04:55:00|63.69|61.29|63.74|61.34|63.74|61.34|63.66|61.26|0
1729832400000|2024-10-25 05:00:00|63.71|61.31|63.76|61.36|63.79|61.39|63.69|61.29|0
1729832700000|2024-10-25 05:05:00|63.79|61.39|63.84|61.44|63.84|61.44|63.74|61.34|0
1729833000000|2024-10-25 05:10:00|63.86|61.46|63.86|61.46|63.89|61.49|63.81|61.41|0
1729833300000|2024-10-25 05:15:00|63.84|61.44|63.76|61.36|63.89|61.49|63.76|61.36|0
1729833600000|2024-10-25 05:20:00|63.73|61.33|63.76|61.36|63.78|61.38|63.63|61.23|0
1729833900000|2024-10-25 05:25:00|63.73|61.33|63.65|61.25|63.78|61.38|63.63|61.23|0
1729834200000|2024-10-25 05:30:00|63.63|61.23|63.6|61.2|63.63|61.23|63.55|61.15|0
1729834500000|2024-10-25 05:35:00|63.57|61.17|63.52|61.12|63.65|61.25|63.52|61.12|0
1729834800000|2024-10-25 05:40:00|63.55|61.15|63.52|61.12|63.6|61.2|63.49|61.09|0
1729835100000|2024-10-25 05:45:00|63.53|61.13|63.54|61.14|63.6|61.2|63.52|61.12|0
1729835400000|2024-10-25 05:50:00|63.52|61.12|63.39|60.99|63.52|61.12|63.39|60.99|0
1729835700000|2024-10-25 05:55:00|63.38|60.98|63.36|60.96|63.38|60.98|63.24|60.84|0
1729836000000|2024-10-25 06:00:00|63.34|60.94|63.33|60.93|63.34|60.94|63.23|60.83|0
1729836300000|2024-10-25 06:05:00|63.31|60.91|63.16|60.76|63.33|60.93|63.13|60.73|0
1729836600000|2024-10-25 06:10:00|63.17|60.77|63.13|60.73|63.23|60.83|63.13|60.73|0
1729836900000|2024-10-25 06:15:00|63.15|60.75|63.1|60.7|63.15|60.75|63.05|60.65|0
1729837200000|2024-10-25 06:20:00|63.08|60.68|63.1|60.7|63.15|60.75|63.08|60.68|0
1729837500000|2024-10-25 06:25:00|63.07|60.67|62.63|60.23|63.41|61.01|62.56|60.16|0
1729837800000|2024-10-25 06:30:00|62.65|60.25|62.73|60.33|62.73|60.33|62.65|60.25|0
1729838100000|2024-10-25 06:35:00|62.72|60.32|62.85|60.45|62.93|60.53|62.7|60.3|0
1729838400000|2024-10-25 06:40:00|62.83|60.43|62.78|60.38|62.84|60.44|62.73|60.33|0
1729838700000|2024-10-25 06:45:00|62.79|60.39|62.88|60.48|62.88|60.48|62.77|60.37|0
1729839000000|2024-10-25 06:50:00|62.85|60.45|62.93|60.53|62.93|60.53|62.81|60.41|0
1729839300000|2024-10-25 06:55:00|62.9|60.5|63|60.6|63.03|60.63|62.9|60.5|0
1729839600000|2024-10-25 07:00:00|62.95|60.55|62.85|60.45|63|60.6|62.8|60.4|0
1729839900000|2024-10-25 07:05:00|62.83|60.43|62.66|60.26|62.85|60.45|62.64|60.24|0
1729840200000|2024-10-25 07:10:00|62.67|60.27|62.87|60.47|62.87|60.47|62.49|60.09|0
1729840500000|2024-10-25 07:15:00|62.89|60.49|62.82|60.42|63.07|60.67|62.69|60.29|0
1729840800000|2024-10-25 07:20:00|62.84|60.44|62.87|60.47|62.89|60.49|62.64|60.24|0
1729841100000|2024-10-25 07:25:00|62.84|60.44|62.76|60.36|62.92|60.52|62.74|60.34|0
1729841400000|2024-10-25 07:30:00|62.79|60.39|62.69|60.29|62.91|60.51|62.69|60.29|0
1729841700000|2024-10-25 07:35:00|62.66|60.26|62.44|60.04|62.76|60.36|62.31|59.91|0
1729842000000|2024-10-25 07:40:00|62.46|60.06|62.27|59.87|62.46|60.06|62.25|59.85|0
1729842300000|2024-10-25 07:45:00|62.25|59.85|62.38|59.98|62.38|59.98|62.25|59.85|0
1729842600000|2024-10-25 07:50:00|62.35|59.95|62.05|59.65|62.38|59.98|62.03|59.63|0
1729842900000|2024-10-25 07:55:00|62.08|59.68|61.87|59.47|62.1|59.7|61.85|59.45|0
1729843200000|2024-10-25 08:00:00|61.85|59.45|62.12|59.72|62.2|59.8|61.84|59.44|0
1729843500000|2024-10-25 08:05:00|62.15|59.75|62.32|59.92|62.45|60.05|62.15|59.75|0
1729843800000|2024-10-25 08:10:00|62.3|59.9|62.27|59.87|62.4|60|62.22|59.82|0
1729844100000|2024-10-25 08:15:00|62.24|59.84|62.32|59.92|62.6|60.2|62.24|59.84|0
1729844400000|2024-10-25 08:20:00|62.29|59.89|62.23|59.83|62.32|59.92|62.17|59.77|0
1729844700000|2024-10-25 08:25:00|62.22|59.82|62.32|59.92|62.37|59.97|62.19|59.79|0
1729845000000|2024-10-25 08:30:00|62.34|59.94|62.14|59.74|62.37|59.97|62.14|59.74|0
1729845300000|2024-10-25 08:35:00|62.06|59.66|62.19|59.79|62.28|59.88|62.04|59.64|0
1729845600000|2024-10-25 08:40:00|62.18|59.78|62.09|59.69|62.26|59.86|62.06|59.66|0
1729845900000|2024-10-25 08:45:00|62.11|59.71|62.2|59.8|62.21|59.81|62.06|59.66|0
1729846200000|2024-10-25 08:50:00|62.18|59.78|62.23|59.83|62.33|59.93|62.18|59.78|0
1729846500000|2024-10-25 08:55:00|62.25|59.85|62.08|59.68|62.26|59.86|62.03|59.63|0
1729846800000|2024-10-25 09:00:00|62.07|59.67|61.85|59.45|62.08|59.68|61.85|59.45|0
1729847100000|2024-10-25 09:05:00|61.9|59.5|61.85|59.45|61.98|59.58|61.83|59.43|0
1729847400000|2024-10-25 09:10:00|61.9|59.5|61.65|59.25|61.9|59.5|61.63|59.23|0
1729847700000|2024-10-25 09:15:00|61.63|59.23|61.58|59.18|61.7|59.3|61.53|59.13|0
1729848000000|2024-10-25 09:20:00|61.55|59.15|61.52|59.12|61.65|59.25|61.5|59.1|0
1729848300000|2024-10-25 09:25:00|61.5|59.1|61.55|59.15|61.55|59.15|61.47|59.07|0
1729848600000|2024-10-25 09:30:00|61.52|59.12|61.65|59.25|61.67|59.27|61.5|59.1|0
1729848900000|2024-10-25 09:35:00|61.67|59.27|61.64|59.24|61.7|59.3|61.62|59.22|0
1729849200000|2024-10-25 09:40:00|61.62|59.22|61.67|59.27|61.69|59.29|61.61|59.21|0
1729849500000|2024-10-25 09:45:00|61.69|59.29|61.67|59.27|61.79|59.39|61.64|59.24|0
1729849800000|2024-10-25 09:50:00|61.64|59.24|61.69|59.29|61.69|59.29|61.59|59.19|0
1729850100000|2024-10-25 09:55:00|61.71|59.31|61.59|59.19|61.71|59.31|61.59|59.19|0
1729850400000|2024-10-25 10:00:00|61.61|59.21|61.49|59.09|61.64|59.24|61.49|59.09|0
1729850700000|2024-10-25 10:05:00|61.46|59.06|61.49|59.09|61.51|59.11|61.44|59.04|0
1729851000000|2024-10-25 10:10:00|61.46|59.06|61.49|59.09|61.51|59.11|61.45|59.05|0
1729851300000|2024-10-25 10:15:00|61.46|59.06|61.51|59.11|61.61|59.21|61.46|59.06|0
1729851600000|2024-10-25 10:20:00|61.53|59.13|61.53|59.13|61.53|59.13|61.48|59.08|0
1729851900000|2024-10-25 10:25:00|61.51|59.11|61.43|59.03|61.51|59.11|61.41|59.01|0
1729852200000|2024-10-25 10:30:00|61.46|59.06|61.45|59.05|61.5|59.1|61.36|58.96|0
1729852500000|2024-10-25 10:35:00|61.5|59.1|61.45|59.05|61.5|59.1|61.43|59.03|0
1729852800000|2024-10-25 10:40:00|61.43|59.03|61.48|59.08|61.48|59.08|61.4|59|0
1729853100000|2024-10-25 10:45:00|61.5|59.1|61.4|59|61.5|59.1|61.4|59|0
1729853400000|2024-10-25 10:50:00|61.38|58.98|61.45|59.05|61.47|59.07|61.37|58.97|0
1729853700000|2024-10-25 10:55:00|61.46|59.06|61.67|59.27|61.75|59.35|61.45|59.05|0
1729854000000|2024-10-25 11:00:00|61.68|59.28|61.89|59.49|61.99|59.59|61.67|59.27|0
1729854300000|2024-10-25 11:05:00|61.92|59.52|61.94|59.54|62.04|59.64|61.89|59.49|0
1729854600000|2024-10-25 11:10:00|61.97|59.57|61.84|59.44|61.99|59.59|61.82|59.42|0
1729854900000|2024-10-25 11:15:00|61.82|59.42|61.84|59.44|61.87|59.47|61.69|59.29|0
1729855200000|2024-10-25 11:20:00|61.85|59.45|61.76|59.36|61.89|59.49|61.76|59.36|0
1729855500000|2024-10-25 11:25:00|61.79|59.39|61.71|59.31|61.8|59.4|61.69|59.29|0
1729855800000|2024-10-25 11:30:00|61.74|59.34|61.66|59.26|61.74|59.34|61.64|59.24|0
1729856100000|2024-10-25 11:35:00|61.64|59.24|61.53|59.13|61.69|59.29|61.53|59.13|0
1729856400000|2024-10-25 11:40:00|61.51|59.11|61.41|59.01|61.58|59.18|61.41|59.01|0
1729856700000|2024-10-25 11:45:00|61.38|58.98|61.33|58.93|61.38|58.98|61.14|58.74|0
1729857000000|2024-10-25 11:50:00|61.36|58.96|61.31|58.91|61.51|59.11|61.31|58.91|0
1729857300000|2024-10-25 11:55:00|61.33|58.93|61.38|58.98|61.4|59|61.31|58.91|0
1729857600000|2024-10-25 12:00:00|61.4|59|61.28|58.88|61.43|59.03|61.28|58.88|0
1729857900000|2024-10-25 12:05:00|61.3|58.9|61.01|58.61|61.3|58.9|60.96|58.56|0
1729858200000|2024-10-25 12:10:00|61.03|58.63|61.03|58.63|61.13|58.73|60.99|58.59|0
1729858500000|2024-10-25 12:15:00|61.05|58.65|61.2|58.8|61.24|58.84|61.05|58.65|0
1729858800000|2024-10-25 12:20:00|61.23|58.83|61.2|58.8|61.27|58.87|61.18|58.78|0
1729859100000|2024-10-25 12:25:00|61.17|58.77|61.21|58.81|61.27|58.87|61.17|58.77|0
1729859400000|2024-10-25 12:30:00|61.2|58.8|61.35|58.95|61.98|59.58|60.95|58.55|0
1729859700000|2024-10-25 12:35:00|61.32|58.92|61.12|58.72|61.32|58.92|61.1|58.7|0
1729860000000|2024-10-25 12:40:00|61.1|58.7|60.95|58.55|61.15|58.75|60.95|58.55|0
1729860300000|2024-10-25 12:45:00|60.9|58.5|60.85|58.45|60.97|58.57|60.82|58.42|0
1729860600000|2024-10-25 12:50:00|60.82|58.42|60.82|58.42|60.87|58.47|60.72|58.32|0
1729860900000|2024-10-25 12:55:00|60.8|58.4|60.77|58.37|60.92|58.52|60.75|58.35|0
1729861200000|2024-10-25 13:00:00|60.75|58.35|60.72|58.32|60.79|58.39|60.67|58.27|0
1729861500000|2024-10-25 13:05:00|60.74|58.34|60.84|58.44|60.89|58.49|60.74|58.34|0
1729861800000|2024-10-25 13:10:00|60.87|58.47|60.74|58.34|60.94|58.54|60.69|58.29|0
1729862100000|2024-10-25 13:15:00|60.72|58.32|60.62|58.22|60.72|58.32|60.47|58.07|0
1729862400000|2024-10-25 13:20:00|60.64|58.24|60.62|58.22|60.67|58.27|60.54|58.14|0
1729862700000|2024-10-25 13:25:00|60.64|58.24|60.86|58.46|60.86|58.46|60.64|58.24|0
1729863000000|2024-10-25 13:30:00|60.88|58.48|60.27|57.87|60.88|58.48|59.81|57.41|0
1729863300000|2024-10-25 13:35:00|60.2|57.8|60.28|57.88|61.16|58.76|59.91|57.51|0
1729863600000|2024-10-25 13:40:00|60.25|57.85|60.01|57.61|60.4|58|59.91|57.51|0
1729863900000|2024-10-25 13:45:00|59.89|57.49|59.62|57.22|59.91|57.51|59.31|56.91|0
1729864200000|2024-10-25 13:50:00|59.52|57.12|59.54|57.14|59.64|57.24|59.47|57.07|0
1729864500000|2024-10-25 13:55:00|59.57|57.17|59.27|56.87|59.57|57.17|59.06|56.66|0
1729864800000|2024-10-25 14:00:00|59.24|56.84|58.57|56.17|59.24|56.84|58.37|55.97|0
1729865100000|2024-10-25 14:05:00|58.56|56.16|59.48|57.08|59.57|57.17|58.42|56.02|0
1729865400000|2024-10-25 14:10:00|58.71|56.31|58.37|55.97|58.71|56.31|58.06|55.66|0
1729865700000|2024-10-25 14:15:00|58.39|55.99|58.32|55.92|58.68|56.28|58.2|55.8|0
1729866000000|2024-10-25 14:20:00|58.27|55.87|57.8|55.4|58.34|55.94|57.73|55.33|0
1729866300000|2024-10-25 14:25:00|57.82|55.42|57.96|55.56|58.22|55.82|57.8|55.4|0
1729866600000|2024-10-25 14:30:00|57.99|55.59|58.25|55.85|58.39|55.99|57.87|55.47|0
1729866900000|2024-10-25 14:35:00|58.28|55.88|58.39|55.99|58.54|56.14|58.23|55.83|0
1729867200000|2024-10-25 14:40:00|58.37|55.97|58.77|56.37|58.87|56.47|58.16|55.76|0
1729867500000|2024-10-25 14:45:00|58.72|56.32|58.96|56.56|59.23|56.83|58.46|56.06|0
1729867800000|2024-10-25 14:50:00|58.94|56.54|58.7|56.3|58.94|56.54|58.63|56.23|0
1729868100000|2024-10-25 14:55:00|58.72|56.32|58.91|56.51|59.05|56.65|58.72|56.32|0
1729868400000|2024-10-25 15:00:00|58.89|56.49|58.89|56.49|58.91|56.51|58.55|56.15|0
1729868700000|2024-10-25 15:05:00|58.81|56.41|58.91|56.51|59.04|56.64|58.69|56.29|0
1729869000000|2024-10-25 15:10:00|58.93|56.53|59.07|56.67|59.12|56.72|58.76|56.36|0
1729869300000|2024-10-25 15:15:00|59.05|56.65|59.22|56.82|59.29|56.89|59.05|56.65|0
1729869600000|2024-10-25 15:20:00|59.19|56.79|59.38|56.98|59.41|57.01|59.12|56.72|0
1729869900000|2024-10-25 15:25:00|59.33|56.93|59.86|57.46|59.99|57.59|59.26|56.86|0
1729870200000|2024-10-25 15:30:00|59.91|57.51|59.77|57.37|59.91|57.51|59.09|56.69|0
1729870500000|2024-10-25 15:35:00|59.79|57.39|60.34|57.94|60.37|57.97|59.76|57.36|0
1729870800000|2024-10-25 15:40:00|60.32|57.92|60.6|58.2|60.6|58.2|60.25|57.85|0
1729871100000|2024-10-25 15:45:00|60.57|58.17|60.23|57.83|60.57|58.17|60.08|57.68|0
1729871400000|2024-10-25 15:50:00|60.2|57.8|60.84|58.44|60.84|58.44|60.18|57.78|0
1729871700000|2024-10-25 15:55:00|60.81|58.41|60.42|58.02|60.86|58.46|60.04|57.64|0
1729872000000|2024-10-25 16:00:00|60.47|58.07|60.71|58.31|60.76|58.36|60.37|57.97|0
1729872300000|2024-10-25 16:05:00|60.72|58.32|60.76|58.36|60.76|58.36|60.47|58.07|0
1729872600000|2024-10-25 16:10:00|60.74|58.34|60.74|58.34|60.81|58.41|60.47|58.07|0
1729872900000|2024-10-25 16:15:00|60.76|58.36|60.66|58.26|60.81|58.41|60.61|58.21|0
1729873200000|2024-10-25 16:20:00|60.69|58.29|60.21|57.81|60.77|58.37|60.18|57.78|0
1729873500000|2024-10-25 16:25:00|60.23|57.83|60.02|57.62|60.33|57.93|60.02|57.62|0
1729873800000|2024-10-25 16:30:00|60.04|57.64|60.38|57.98|60.47|58.07|59.94|57.54|0
1729874100000|2024-10-25 16:35:00|60.4|58|60.45|58.05|60.47|58.07|60.28|57.88|0
1729874400000|2024-10-25 16:40:00|60.47|58.07|60.23|57.83|60.59|58.19|60.15|57.75|0
1729874700000|2024-10-25 16:45:00|60.25|57.85|60.59|58.19|60.59|58.19|60.25|57.85|0
1729875000000|2024-10-25 16:50:00|60.57|58.17|60.49|58.09|60.66|58.26|60.42|58.02|0
1729875300000|2024-10-25 16:55:00|60.5|58.1|60.69|58.29|60.71|58.31|60.49|58.09|0
1729875600000|2024-10-25 17:00:00|60.66|58.26|60.76|58.36|60.88|58.48|60.66|58.26|0
1729875900000|2024-10-25 17:05:00|60.75|58.35|60.76|58.36|60.88|58.48|60.71|58.31|0
1729876200000|2024-10-25 17:10:00|60.78|58.38|61.37|58.97|61.57|59.17|60.78|58.38|0
1729876500000|2024-10-25 17:15:00|61.42|59.02|62.01|59.61|62.04|59.64|60.61|58.21|0
1729876800000|2024-10-25 17:20:00|62.06|59.66|62.11|59.71|62.84|60.44|62.01|59.61|0
1729877100000|2024-10-25 17:25:00|62.19|59.79|62.85|60.45|62.85|60.45|62.19|59.79|0
1729877400000|2024-10-25 17:30:00|62.99|60.59|63.44|61.04|63.47|61.07|62.76|60.36|0
1729877700000|2024-10-25 17:35:00|63.47|61.07|64.25|61.85|64.38|61.98|62.77|60.37|0
1729878000000|2024-10-25 17:40:00|64.27|61.87|66.72|63.72|66.75|63.75|64.25|61.82|0
1729878300000|2024-10-25 17:45:00|66.76|63.76|65.47|62.47|66.76|63.76|65.26|62.26|0
1729878600000|2024-10-25 17:50:00|65.55|62.55|64.89|61.89|65.6|62.6|64.66|61.66|0
1729878900000|2024-10-25 17:55:00|64.86|61.86|65.79|62.79|65.84|62.84|64.86|61.86|0
1729879200000|2024-10-25 18:00:00|65.81|62.81|65.68|62.68|66.65|63.65|65.5|62.5|0
1729879500000|2024-10-25 18:05:00|65.74|62.74|66.57|63.57|66.73|63.73|65.74|62.74|0
1729879800000|2024-10-25 18:10:00|66.6|63.6|66.31|63.31|66.99|63.99|66.15|63.15|0
1729880100000|2024-10-25 18:15:00|66.38|63.38|65.56|63.16|66.38|63.71|65.51|63.11|0
1729880400000|2024-10-25 18:20:00|65.59|63.19|65.64|63.24|65.9|63.5|65.29|62.89|0
1729880700000|2024-10-25 18:25:00|65.74|63.34|64.86|62.46|65.74|63.34|64.65|62.25|0
1729881000000|2024-10-25 18:30:00|64.94|62.54|65.04|62.64|65.3|62.9|64.88|62.48|0
1729881300000|2024-10-25 18:35:00|65.06|62.66|64.75|62.35|65.17|62.77|64.65|62.25|0
1729881600000|2024-10-25 18:40:00|64.73|62.33|64.88|62.48|65.01|62.61|64.73|62.33|0
1729881900000|2024-10-25 18:45:00|64.89|62.49|64.26|61.86|64.91|62.51|64.16|61.76|0
1729882200000|2024-10-25 18:50:00|64.29|61.89|63.57|61.17|64.78|62.38|63.47|61.07|0
1729882500000|2024-10-25 18:55:00|63.55|61.15|63.47|61.07|63.8|61.4|63.42|61.02|0
1729882800000|2024-10-25 19:00:00|63.57|61.17|63.65|61.25|63.85|61.45|63.47|61.07|0
1729883100000|2024-10-25 19:05:00|63.67|61.27|63.85|61.45|64.03|61.63|63.58|61.18|0
1729883400000|2024-10-25 19:10:00|63.83|61.43|64.46|62.06|64.65|62.25|63.7|61.3|0
1729883700000|2024-10-25 19:15:00|64.52|62.12|64.23|61.83|64.52|62.12|63.92|61.52|0
1729884000000|2024-10-25 19:20:00|64.31|61.91|64.59|62.19|64.69|62.29|64.08|61.68|0
1729884300000|2024-10-25 19:25:00|64.62|62.22|64.84|62.44|65.12|62.72|63.66|61.26|0
1729884600000|2024-10-25 19:30:00|64.81|62.41|64.91|62.51|65.08|62.68|64.73|62.33|0
1729884900000|2024-10-25 19:35:00|64.96|62.56|64.94|62.54|65.09|62.69|64.63|62.23|0
1729885200000|2024-10-25 19:40:00|64.91|62.51|65.06|62.66|65.2|62.8|64.91|62.51|0
1729885500000|2024-10-25 19:45:00|65.04|62.64|65.22|62.82|65.37|62.97|64.73|62.33|0
1729885800000|2024-10-25 19:50:00|65.27|62.87|65.61|63.21|65.66|63.26|65.14|62.74|0
1729886100000|2024-10-25 19:55:00|65.68|63.28|66.23|63.83|66.6|64.2|65.37|62.97|0
1729886400000|2024-10-25 20:00:00|66.09|63.69|66.36|63.96|66.36|63.96|65.94|63.54|0
1729886700000|2024-10-25 20:05:00|66.47|64.07|66.36|63.96|66.57|64.17|66.23|63.83|0
1729887000000|2024-10-25 20:10:00|66.39|63.99|66.46|64.06|66.54|64.14|66.33|63.93|0
1730074800000|2024-10-28 00:20:00|60.81|58.21|60.79|58.19|60.86|58.26|60.74|58.14|0
1730075100000|2024-10-28 00:25:00|60.81|58.21|60.79|58.19|60.81|58.21|60.74|58.14|0
1730075400000|2024-10-28 00:30:00|60.69|58.29|60.42|58.02|60.69|58.29|60.25|57.85|0
1730075700000|2024-10-28 00:35:00|60.44|58.04|60.51|58.11|60.63|58.23|60.44|58.04|0
1730076000000|2024-10-28 00:40:00|60.54|58.14|60.66|58.26|60.66|58.26|60.54|58.14|0
1730076300000|2024-10-28 00:45:00|60.63|58.23|60.58|58.18|60.63|58.23|60.51|58.11|0
1730076600000|2024-10-28 00:50:00|60.61|58.21|60.61|58.21|60.61|58.21|60.53|58.13|0
1730076900000|2024-10-28 00:55:00|60.62|58.22|60.87|58.47|60.94|58.54|60.58|58.18|0
1730077200000|2024-10-28 01:00:00|60.89|58.49|60.72|58.32|60.95|58.55|60.6|58.2|0
1730077500000|2024-10-28 01:05:00|60.7|58.3|60.43|58.03|60.72|58.32|60.35|57.95|0
1730077800000|2024-10-28 01:10:00|60.45|58.05|60.48|58.08|60.58|58.18|60.31|57.91|0
1730078100000|2024-10-28 01:15:00|60.45|58.05|60.62|58.22|60.65|58.25|60.45|58.05|0
1730078400000|2024-10-28 01:20:00|60.61|58.21|60.57|58.17|60.7|58.3|60.5|58.1|0
1730078700000|2024-10-28 01:25:00|60.6|58.2|60.55|58.15|60.62|58.22|60.47|58.07|0
1730079000000|2024-10-28 01:30:00|60.51|58.11|60.54|58.14|60.59|58.19|60.45|58.05|0
1730079300000|2024-10-28 01:35:00|60.57|58.17|60.62|58.22|60.73|58.33|60.54|58.14|0
1730079600000|2024-10-28 01:40:00|60.59|58.19|60.62|58.22|60.74|58.34|60.59|58.19|0
1730079900000|2024-10-28 01:45:00|60.66|58.26|60.61|58.21|60.69|58.29|60.59|58.19|0
1730080200000|2024-10-28 01:50:00|60.64|58.24|60.72|58.32|60.81|58.41|60.61|58.21|0
1730080500000|2024-10-28 01:55:00|60.73|58.33|60.76|58.36|60.76|58.36|60.66|58.26|0
1730080800000|2024-10-28 02:00:00|60.73|58.33|60.71|58.31|60.83|58.43|60.68|58.28|0
1730081100000|2024-10-28 02:05:00|60.73|58.33|60.66|58.26|60.73|58.33|60.56|58.16|0
1730081400000|2024-10-28 02:10:00|60.68|58.28|60.75|58.35|60.83|58.43|60.68|58.28|0
1730081700000|2024-10-28 02:15:00|60.74|58.34|60.78|58.38|60.78|58.38|60.7|58.3|0
1730082000000|2024-10-28 02:20:00|60.75|58.35|60.85|58.45|60.85|58.45|60.75|58.35|0
1730082300000|2024-10-28 02:25:00|60.82|58.42|60.95|58.55|60.95|58.55|60.82|58.42|0
1730082600000|2024-10-28 02:30:00|60.92|58.52|60.8|58.4|60.95|58.55|60.8|58.4|0
1730082900000|2024-10-28 02:35:00|60.77|58.37|60.67|58.27|60.78|58.38|60.62|58.22|0
1730083200000|2024-10-28 02:40:00|60.7|58.3|60.74|58.34|60.75|58.35|60.67|58.27|0
1730083500000|2024-10-28 02:45:00|60.72|58.32|60.67|58.27|60.72|58.32|60.67|58.27|0
1730083800000|2024-10-28 02:50:00|60.69|58.29|60.69|58.29|60.77|58.37|60.69|58.29|0
1730084100000|2024-10-28 02:55:00|60.72|58.32|60.67|58.27|60.74|58.34|60.67|58.27|0
1730084400000|2024-10-28 03:00:00|60.65|58.25|60.62|58.22|60.67|58.27|60.54|58.14|0
1730084700000|2024-10-28 03:05:00|60.59|58.19|60.79|58.39|60.79|58.39|60.59|58.19|0
1730085000000|2024-10-28 03:10:00|60.81|58.41|60.74|58.34|60.81|58.41|60.69|58.29|0
1730085300000|2024-10-28 03:15:00|60.76|58.36|60.78|58.38|60.81|58.41|60.71|58.31|0
1730085600000|2024-10-28 03:20:00|60.81|58.41|60.78|58.38|60.81|58.41|60.73|58.33|0
1730085900000|2024-10-28 03:25:00|60.81|58.41|60.8|58.4|60.83|58.43|60.78|58.38|0
1730086200000|2024-10-28 03:30:00|60.78|58.38|60.9|58.5|60.98|58.58|60.78|58.38|0
1730086500000|2024-10-28 03:35:00|60.93|58.53|61.15|58.75|61.15|58.75|60.93|58.53|0
1730086800000|2024-10-28 03:40:00|61.12|58.72|61.15|58.75|61.24|58.84|61.11|58.71|0
1730087100000|2024-10-28 03:45:00|61.16|58.76|61.19|58.79|61.27|58.87|61.12|58.72|0
1730087400000|2024-10-28 03:50:00|61.17|58.77|61.12|58.72|61.19|58.79|61.09|58.69|0
1730087700000|2024-10-28 03:55:00|61.09|58.69|61.04|58.64|61.12|58.72|60.94|58.54|0
1730088000000|2024-10-28 04:00:00|61.07|58.67|60.97|58.57|61.12|58.72|60.97|58.57|0
1730088300000|2024-10-28 04:05:00|60.98|58.58|60.89|58.49|61|58.6|60.86|58.46|0
1730088600000|2024-10-28 04:10:00|60.88|58.48|60.87|58.47|60.94|58.54|60.84|58.44|0
1730088900000|2024-10-28 04:15:00|60.89|58.49|60.86|58.46|60.91|58.51|60.84|58.44|0
1730089200000|2024-10-28 04:20:00|60.84|58.44|60.76|58.36|60.86|58.46|60.65|58.25|0
1730089500000|2024-10-28 04:25:00|60.79|58.39|60.96|58.56|61.01|58.61|60.79|58.39|0
1730089800000|2024-10-28 04:30:00|60.98|58.58|60.96|58.56|60.98|58.58|60.93|58.53|0
1730090100000|2024-10-28 04:35:00|60.93|58.53|60.88|58.48|60.96|58.56|60.88|58.48|0
1730090400000|2024-10-28 04:40:00|60.86|58.46|60.72|58.32|60.88|58.48|60.71|58.31|0
1730090700000|2024-10-28 04:45:00|60.71|58.31|60.51|58.11|60.71|58.31|60.46|58.06|0
1730091000000|2024-10-28 04:50:00|60.49|58.09|60.46|58.06|60.51|58.11|60.39|57.99|0
1730091300000|2024-10-28 04:55:00|60.44|58.04|60.36|57.96|60.44|58.04|60.34|57.94|0
1730091600000|2024-10-28 05:00:00|60.34|57.94|60.41|58.01|60.44|58.04|60.34|57.94|0
1730091900000|2024-10-28 05:05:00|60.4|58|60.68|58.28|60.68|58.28|60.39|57.99|0
1730092200000|2024-10-28 05:10:00|60.7|58.3|60.73|58.33|60.78|58.38|60.65|58.25|0
1730092500000|2024-10-28 05:15:00|60.75|58.35|60.83|58.43|60.85|58.45|60.65|58.25|0
1730092800000|2024-10-28 05:20:00|60.82|58.42|60.75|58.35|60.82|58.42|60.65|58.25|0
1730093100000|2024-10-28 05:25:00|60.72|58.32|60.79|58.39|60.87|58.47|60.67|58.27|0
1730093400000|2024-10-28 05:30:00|60.82|58.42|60.84|58.44|60.87|58.47|60.75|58.35|0
1730093700000|2024-10-28 05:35:00|60.87|58.47|60.91|58.51|60.94|58.54|60.78|58.38|0
1730094000000|2024-10-28 05:40:00|60.94|58.54|60.96|58.56|61.09|58.69|60.91|58.51|0
1730094300000|2024-10-28 05:45:00|60.99|58.59|61.18|58.78|61.18|58.78|60.99|58.59|0
1730094600000|2024-10-28 05:50:00|61.16|58.76|61.16|58.76|61.26|58.86|61.16|58.76|0
1730094900000|2024-10-28 05:55:00|61.18|58.78|61.28|58.88|61.3|58.9|61.16|58.76|0
1730095200000|2024-10-28 06:00:00|61.3|58.9|61.23|58.83|61.38|58.98|61.23|58.83|0
1730095500000|2024-10-28 06:05:00|61.25|58.85|61.3|58.9|61.37|58.97|61.23|58.83|0
1730095800000|2024-10-28 06:10:00|61.28|58.88|60.98|58.58|61.32|58.92|60.95|58.55|0
1730096100000|2024-10-28 06:15:00|61|58.6|60.95|58.55|61.08|58.68|60.95|58.55|0
1730096400000|2024-10-28 06:20:00|60.98|58.58|61|58.6|61.07|58.67|60.97|58.57|0
1730096700000|2024-10-28 06:25:00|60.99|58.59|61.1|58.7|61.12|58.72|60.97|58.57|0
1730097000000|2024-10-28 06:30:00|61.12|58.72|61.14|58.74|61.17|58.77|61|58.6|0
1730097300000|2024-10-28 06:35:00|61.12|58.72|60.97|58.57|61.12|58.72|60.95|58.55|0
1730097600000|2024-10-28 06:40:00|60.95|58.55|60.87|58.47|60.97|58.57|60.85|58.45|0
1730097900000|2024-10-28 06:45:00|60.86|58.46|60.82|58.42|60.94|58.54|60.75|58.35|0
1730098200000|2024-10-28 06:50:00|60.84|58.44|60.92|58.52|60.92|58.52|60.82|58.42|0
1730098500000|2024-10-28 06:55:00|60.94|58.54|61.04|58.64|61.11|58.71|60.94|58.54|0
1730098800000|2024-10-28 07:00:00|61.03|58.63|60.74|58.34|61.09|58.69|60.67|58.27|0
1730099100000|2024-10-28 07:05:00|60.72|58.32|60.59|58.19|60.91|58.51|60.59|58.19|0
1730099400000|2024-10-28 07:10:00|60.62|58.22|60.3|57.9|60.62|58.22|60.3|57.9|0
1730099700000|2024-10-28 07:15:00|60.27|57.87|60.35|57.95|60.44|58.04|60.25|57.85|0
1730100000000|2024-10-28 07:20:00|60.33|57.93|60.3|57.9|60.37|57.97|60.22|57.82|0
1730100300000|2024-10-28 07:25:00|60.32|57.92|60.36|57.96|60.42|58.02|60.32|57.92|0
1730100600000|2024-10-28 07:30:00|60.37|57.97|60.51|58.11|60.55|58.15|60.29|57.89|0
1730100900000|2024-10-28 07:35:00|60.5|58.1|60.46|58.06|60.51|58.11|60.32|57.92|0
1730101200000|2024-10-28 07:40:00|60.45|58.05|60.41|58.01|60.51|58.11|60.39|57.99|0
1730101500000|2024-10-28 07:45:00|60.44|58.04|60.51|58.11|60.51|58.11|60.39|57.99|0
1730101800000|2024-10-28 07:50:00|60.48|58.08|60.43|58.03|60.63|58.23|60.41|58.01|0
1730102100000|2024-10-28 07:55:00|60.42|58.02|60.7|58.3|60.7|58.3|60.41|58.01|0
1730102400000|2024-10-28 08:00:00|60.65|58.25|60.72|58.32|60.82|58.42|60.53|58.13|0
1730102700000|2024-10-28 08:05:00|60.77|58.37|61.07|58.67|61.12|58.72|60.67|58.27|0
1730103000000|2024-10-28 08:10:00|61.09|58.69|60.82|58.42|61.14|58.74|60.79|58.39|0
1730103300000|2024-10-28 08:15:00|60.81|58.41|60.48|58.08|60.82|58.42|60.38|57.98|0
1730103600000|2024-10-28 08:20:00|60.45|58.05|60.8|58.4|60.83|58.43|60.4|58|0
1730103900000|2024-10-28 08:25:00|60.77|58.37|60.42|58.02|60.87|58.47|60.42|58.02|0
1730104200000|2024-10-28 08:30:00|60.45|58.05|60.4|58|60.48|58.08|60.4|58|0
1730104500000|2024-10-28 08:35:00|60.37|57.97|60.03|57.63|60.4|58|59.93|57.53|0
1730104800000|2024-10-28 08:40:00|60.08|57.68|60.03|57.63|60.2|57.8|59.96|57.56|0
1730105100000|2024-10-28 08:45:00|60.04|57.64|60.05|57.65|60.15|57.75|60.04|57.64|0
1730105400000|2024-10-28 08:50:00|60.1|57.7|59.11|56.71|60.1|57.7|58.99|56.59|0
1730105700000|2024-10-28 08:55:00|59.09|56.69|59.06|56.66|59.17|56.77|59.05|56.65|0
1730106000000|2024-10-28 09:00:00|59.13|56.73|59.04|56.64|59.15|56.75|58.99|56.59|0
1730106300000|2024-10-28 09:05:00|59.01|56.61|59.11|56.71|59.28|56.88|59.01|56.61|0
1730106600000|2024-10-28 09:10:00|59.08|56.68|59.18|56.78|59.2|56.8|59.01|56.61|0
1730106900000|2024-10-28 09:15:00|59.15|56.75|59.13|56.73|59.25|56.85|59.03|56.63|0
1730107200000|2024-10-28 09:20:00|59.15|56.75|59.37|56.97|59.37|56.97|59.13|56.73|0
1730107500000|2024-10-28 09:25:00|59.39|56.99|59.2|56.8|59.39|56.99|59.13|56.73|0
1730107800000|2024-10-28 09:30:00|59.22|56.82|59.2|56.8|59.49|57.09|59.17|56.77|0
1730108100000|2024-10-28 09:35:00|59.17|56.77|59.15|56.75|59.2|56.8|59.05|56.65|0
1730108400000|2024-10-28 09:40:00|59.12|56.72|59.15|56.75|59.19|56.79|59.09|56.69|0
1730108700000|2024-10-28 09:45:00|59.12|56.72|59.14|56.74|59.27|56.87|59.05|56.65|0
1730109000000|2024-10-28 09:50:00|59.17|56.77|59.22|56.82|59.25|56.85|59.02|56.62|0
1730109300000|2024-10-28 09:55:00|59.19|56.79|58.93|56.53|59.19|56.79|58.93|56.53|0
1730109600000|2024-10-28 10:00:00|58.97|56.57|58.85|56.45|58.97|56.57|58.76|56.36|0
1730109900000|2024-10-28 10:05:00|58.83|56.43|59.09|56.69|59.16|56.76|58.83|56.43|0
1730110200000|2024-10-28 10:10:00|59.07|56.67|58.99|56.59|59.14|56.74|58.97|56.57|0
1730110500000|2024-10-28 10:15:00|58.97|56.57|58.94|56.54|59.06|56.66|58.87|56.47|0
1730110800000|2024-10-28 10:20:00|58.97|56.57|59.04|56.64|59.11|56.71|58.87|56.47|0
1730111100000|2024-10-28 10:25:00|59.01|56.61|59.11|56.71|59.13|56.73|58.99|56.59|0
1730111400000|2024-10-28 10:30:00|59.08|56.68|59.11|56.71|59.13|56.73|58.99|56.59|0
1730111700000|2024-10-28 10:35:00|59.13|56.73|59.13|56.73|59.15|56.75|59.03|56.63|0
1730112000000|2024-10-28 10:40:00|59.11|56.71|59.1|56.7|59.11|56.71|59.01|56.61|0
1730112300000|2024-10-28 10:45:00|59.08|56.68|59.13|56.73|59.25|56.85|59.08|56.68|0
1730112600000|2024-10-28 10:50:00|59.15|56.75|59.22|56.82|59.22|56.82|59.03|56.63|0
1730112900000|2024-10-28 10:55:00|59.21|56.81|59.51|57.11|59.56|57.16|59.21|56.81|0
1730113200000|2024-10-28 11:00:00|59.58|57.18|59.79|57.39|59.97|57.57|59.58|57.18|0
1730113500000|2024-10-28 11:05:00|59.78|57.38|59.53|57.13|59.8|57.4|59.51|57.11|0
1730113800000|2024-10-28 11:10:00|59.56|57.16|59.53|57.13|59.6|57.2|59.43|57.03|0
1730114100000|2024-10-28 11:15:00|59.51|57.11|59.5|57.1|59.63|57.23|59.41|57.01|0
1730114400000|2024-10-28 11:20:00|59.49|57.09|59.62|57.22|59.77|57.37|59.44|57.04|0
1730114700000|2024-10-28 11:25:00|59.65|57.25|59.71|57.31|59.72|57.32|59.55|57.15|0
1730115000000|2024-10-28 11:30:00|59.7|57.3|59.91|57.51|59.96|57.56|59.7|57.3|0
1730115300000|2024-10-28 11:35:00|59.89|57.49|59.86|57.46|59.99|57.59|59.74|57.34|0
1730115600000|2024-10-28 11:40:00|59.84|57.44|59.81|57.41|59.84|57.44|59.72|57.32|0
1730115900000|2024-10-28 11:45:00|59.86|57.46|59.75|57.35|59.86|57.46|59.69|57.29|0
1730116200000|2024-10-28 11:50:00|59.76|57.36|59.83|57.43|59.96|57.56|59.76|57.36|0
1730116500000|2024-10-28 11:55:00|59.81|57.41|60.04|57.64|60.04|57.64|59.81|57.41|0
1730116800000|2024-10-28 12:00:00|60.05|57.65|60.52|58.12|60.59|58.19|59.98|57.58|0
1730117100000|2024-10-28 12:05:00|60.49|58.09|60.39|57.99|60.66|58.26|60.34|57.94|0
1730117400000|2024-10-28 12:10:00|60.44|58.04|60.21|57.81|60.51|58.11|60.21|57.81|0
1730117700000|2024-10-28 12:15:00|60.19|57.79|60.09|57.69|60.19|57.79|60.07|57.67|0
1730118000000|2024-10-28 12:20:00|60.12|57.72|60.17|57.77|60.2|57.8|60.12|57.72|0
1730118300000|2024-10-28 12:25:00|60.24|57.84|60.39|57.99|60.48|58.08|60.19|57.79|0
1730118600000|2024-10-28 12:30:00|60.41|58.01|59.85|57.45|60.43|58.03|59.85|57.45|0
1730118900000|2024-10-28 12:35:00|59.82|57.42|61.77|59.37|61.82|59.42|59.6|57.2|0
1730119200000|2024-10-28 12:40:00|61.8|59.4|60.45|58.05|61.8|59.4|60.42|58.02|0
1730119500000|2024-10-28 12:45:00|60.44|58.04|60.5|58.1|60.57|58.17|60.44|58.04|0
1730119800000|2024-10-28 12:50:00|60.48|58.08|60.59|58.19|60.69|58.29|60.37|57.97|0
1730120100000|2024-10-28 12:55:00|60.61|58.21|60.25|57.85|60.62|58.22|60.2|57.8|0
1730120400000|2024-10-28 13:00:00|60.2|57.8|60.2|57.8|60.23|57.83|60.13|57.73|0
1730120700000|2024-10-28 13:05:00|60.18|57.78|60.25|57.85|60.34|57.94|60.18|57.78|0
1730121000000|2024-10-28 13:10:00|60.22|57.82|60.22|57.82|60.39|57.99|60.17|57.77|0
1730121300000|2024-10-28 13:15:00|60.2|57.8|60.27|57.87|60.29|57.89|60.15|57.75|0
1730121600000|2024-10-28 13:20:00|60.24|57.84|60.39|57.99|60.44|58.04|60.2|57.8|0
1730121900000|2024-10-28 13:25:00|60.46|58.06|60.22|57.82|60.58|58.18|60.05|57.65|0
1730122200000|2024-10-28 13:30:00|60.27|57.87|60.46|58.06|61.02|58.62|60.23|57.83|0
1730122500000|2024-10-28 13:35:00|60.51|58.11|60.85|58.45|61|58.6|60.39|57.99|0
1730122800000|2024-10-28 13:40:00|60.9|58.5|61.02|58.62|61.09|58.69|60.79|58.39|0
1730123100000|2024-10-28 13:45:00|61.03|58.63|60.9|58.5|61.19|58.79|60.7|58.3|0
1730123400000|2024-10-28 13:50:00|60.87|58.47|61.16|58.76|61.31|58.91|60.87|58.47|0
1730123700000|2024-10-28 13:55:00|61.14|58.74|61.24|58.84|61.36|58.96|60.92|58.52|0
1730124000000|2024-10-28 14:00:00|61.21|58.81|61.17|58.77|61.48|59.08|61.01|58.61|0
1730124300000|2024-10-28 14:05:00|61.14|58.74|60.82|58.42|61.33|58.93|60.74|58.34|0
1730124600000|2024-10-28 14:10:00|60.84|58.44|60.84|58.44|60.96|58.56|60.72|58.32|0
1730124900000|2024-10-28 14:15:00|60.81|58.41|60.89|58.49|61.08|58.68|60.72|58.32|0
1730125200000|2024-10-28 14:20:00|60.86|58.46|60.66|58.26|60.91|58.51|60.49|58.09|0
1730125500000|2024-10-28 14:25:00|60.69|58.29|60.35|57.95|60.79|58.39|60.22|57.82|0
1730125800000|2024-10-28 14:30:00|60.32|57.92|60.83|58.43|60.86|58.46|60.2|57.8|0
1730126100000|2024-10-28 14:35:00|60.86|58.46|60.61|58.21|60.91|58.51|60.59|58.19|0
1730126400000|2024-10-28 14:40:00|60.59|58.19|60.44|58.04|60.64|58.24|60.37|57.97|0
1730126700000|2024-10-28 14:45:00|60.46|58.06|60.39|57.99|60.56|58.16|60.27|57.87|0
1730127000000|2024-10-28 14:50:00|60.34|57.94|60.37|57.97|60.51|58.11|60.27|57.87|0
1730127300000|2024-10-28 14:55:00|60.39|57.99|60.76|58.36|60.78|58.38|60.39|57.99|0
1730127600000|2024-10-28 15:00:00|60.75|58.35|61|58.6|61.42|59.02|60.73|58.33|0
1730127900000|2024-10-28 15:05:00|60.95|58.55|60.82|58.42|60.97|58.57|60.45|58.05|0
1730128200000|2024-10-28 15:10:00|60.72|58.32|60.42|58.02|60.72|58.32|60.3|57.9|0
1730128500000|2024-10-28 15:15:00|60.45|58.05|60.69|58.29|60.73|58.33|60.35|57.95|0
1730128800000|2024-10-28 15:20:00|60.7|58.3|60.79|58.39|60.84|58.44|60.57|58.17|0
1730129100000|2024-10-28 15:25:00|60.81|58.41|60.71|58.31|60.82|58.42|60.69|58.29|0
1730129400000|2024-10-28 15:30:00|60.74|58.34|61.1|58.7|61.28|58.88|60.71|58.31|0
1730129700000|2024-10-28 15:35:00|61.13|58.73|61.13|58.73|61.4|59|60.83|58.43|0
1730130000000|2024-10-28 15:40:00|61.1|58.7|61.42|59.02|61.62|59.22|61.1|58.7|0
1730130300000|2024-10-28 15:45:00|61.41|59.01|61.2|58.8|61.49|59.09|61.13|58.73|0
1730130600000|2024-10-28 15:50:00|61.17|58.77|61.4|59|61.4|59|60.93|58.53|0
1730130900000|2024-10-28 15:55:00|61.42|59.02|61.39|58.99|61.54|59.14|61.3|58.9|0
1730131200000|2024-10-28 16:00:00|61.44|59.04|61.52|59.12|61.74|59.34|61.32|58.92|0
1730131500000|2024-10-28 16:05:00|61.53|59.13|61.52|59.12|61.59|59.19|61.42|59.02|0
1730131800000|2024-10-28 16:10:00|61.37|58.97|61.18|58.78|61.39|58.99|61.04|58.64|0
1730132100000|2024-10-28 16:15:00|61.19|58.79|60.94|58.54|61.19|58.79|60.87|58.47|0
1730132400000|2024-10-28 16:20:00|60.92|58.52|60.82|58.42|60.94|58.54|60.65|58.25|0
1730132700000|2024-10-28 16:25:00|60.79|58.39|60.82|58.42|60.92|58.52|60.72|58.32|0
1730133000000|2024-10-28 16:30:00|60.79|58.39|61.21|58.81|61.23|58.83|60.79|58.39|0
1730133300000|2024-10-28 16:35:00|61.28|58.88|61.48|59.08|61.61|59.21|61.11|58.71|0
1730133600000|2024-10-28 16:40:00|61.49|59.09|60.71|58.31|61.51|59.11|60.71|58.31|0
1730133900000|2024-10-28 16:45:00|60.74|58.34|61.01|58.61|61.33|58.93|60.71|58.31|0
1730134200000|2024-10-28 16:50:00|60.98|58.58|61.13|58.73|61.23|58.83|60.96|58.56|0
1730134500000|2024-10-28 16:55:00|61.11|58.71|61.3|58.9|61.3|58.9|61.11|58.71|0
1730134800000|2024-10-28 17:00:00|61.33|58.93|61.33|58.93|61.5|59.1|61.13|58.73|0
1730135100000|2024-10-28 17:05:00|61.35|58.95|61.03|58.63|61.4|59|60.93|58.53|0
1730135400000|2024-10-28 17:10:00|61.05|58.65|61.6|59.2|61.7|59.3|61.05|58.65|0
1730135700000|2024-10-28 17:15:00|61.62|59.22|61|58.6|61.62|59.22|61|58.6|0
1730136000000|2024-10-28 17:20:00|61.01|58.61|60.89|58.49|61.01|58.61|60.75|58.35|0
1730136300000|2024-10-28 17:25:00|60.87|58.47|61|58.6|61.07|58.67|60.83|58.43|0
1730136600000|2024-10-28 17:30:00|60.95|58.55|60.6|58.2|61.02|58.62|60.6|58.2|0
1730136900000|2024-10-28 17:35:00|60.63|58.23|60.8|58.4|60.97|58.57|60.63|58.23|0
1730137200000|2024-10-28 17:40:00|60.77|58.37|60.75|58.35|60.87|58.47|60.72|58.32|0
1730137500000|2024-10-28 17:45:00|60.72|58.32|60.84|58.44|60.89|58.49|60.6|58.2|0
1730137800000|2024-10-28 17:50:00|60.87|58.47|60.62|58.22|60.89|58.49|60.55|58.15|0
1730138100000|2024-10-28 17:55:00|60.67|58.27|60.64|58.24|60.74|58.34|60.59|58.19|0
1730138400000|2024-10-28 18:00:00|60.62|58.22|60.8|58.4|61.04|58.64|60.62|58.22|0
1730138700000|2024-10-28 18:05:00|60.79|58.39|60.59|58.19|60.86|58.46|60.49|58.09|0
1730139000000|2024-10-28 18:10:00|60.64|58.24|60.84|58.44|60.84|58.44|60.59|58.19|0
1730139300000|2024-10-28 18:15:00|60.86|58.46|60.76|58.36|60.96|58.56|60.75|58.35|0
1730139600000|2024-10-28 18:20:00|60.78|58.38|60.96|58.56|61.08|58.68|60.78|58.38|0
1730139900000|2024-10-28 18:25:00|60.98|58.58|60.98|58.58|61|58.6|60.66|58.26|0
1730140200000|2024-10-28 18:30:00|60.95|58.55|60.83|58.43|61.08|58.68|60.71|58.31|0
1730140500000|2024-10-28 18:35:00|60.86|58.46|60.71|58.31|61.08|58.68|60.71|58.31|0
1730140800000|2024-10-28 18:40:00|60.68|58.28|61|58.6|61.03|58.63|60.63|58.23|0
1730141100000|2024-10-28 18:45:00|61.02|58.62|60.85|58.45|61.25|58.85|60.85|58.45|0
1730141400000|2024-10-28 18:50:00|60.86|58.46|60.46|58.06|60.86|58.46|60.33|57.93|0
1730141700000|2024-10-28 18:55:00|60.48|58.08|61.05|58.65|61.05|58.65|60.48|58.08|0
1730142000000|2024-10-28 19:00:00|61.32|58.92|60.75|58.35|61.32|58.92|60.58|58.18|0
1730142300000|2024-10-28 19:05:00|60.8|58.4|60.99|58.59|60.99|58.59|60.72|58.32|0
1730142600000|2024-10-28 19:10:00|60.97|58.57|60.87|58.47|60.99|58.59|60.79|58.39|0
1730142900000|2024-10-28 19:15:00|60.89|58.49|61.09|58.69|61.09|58.69|60.82|58.42|0
1730143200000|2024-10-28 19:20:00|61.11|58.71|60.72|58.32|61.11|58.71|60.72|58.32|0
1730143500000|2024-10-28 19:25:00|60.74|58.34|60.64|58.24|60.79|58.39|60.57|58.17|0
1730143800000|2024-10-28 19:30:00|60.62|58.22|60.47|58.07|60.74|58.34|60.42|58.02|0
1730144100000|2024-10-28 19:35:00|60.52|58.12|60.64|58.24|60.81|58.41|60.42|58.02|0
1730144400000|2024-10-28 19:40:00|60.63|58.23|60.74|58.34|60.76|58.36|60.47|58.07|0
1730144700000|2024-10-28 19:45:00|60.69|58.29|60.71|58.31|60.81|58.41|60.59|58.19|0
1730145000000|2024-10-28 19:50:00|60.78|58.38|60.98|58.58|61.23|58.83|60.78|58.38|0
1730145300000|2024-10-28 19:55:00|61.15|58.75|61.25|58.85|61.55|59.15|61.15|58.75|0
1730145600000|2024-10-28 20:00:00|61.35|58.95|61.15|58.75|61.37|58.97|61.08|58.68|0
1730145900000|2024-10-28 20:05:00|61.22|58.82|61.3|58.9|61.3|58.9|61.17|58.77|0
1730146200000|2024-10-28 20:10:00|61.32|58.92|61.25|58.85|61.32|58.92|61.15|58.75|0
1730146500000|2024-10-28 20:15:00|61.35|58.75|61.29|58.69|61.35|58.75|61.22|58.62|0
1730146800000|2024-10-28 20:20:00|61.27|58.67|61.22|58.62|61.27|58.67|61.22|58.62|0
1730147100000|2024-10-28 20:25:00|61.19|58.59|61.17|58.57|61.19|58.59|61.17|58.57|0
1730147400000|2024-10-28 20:30:00|61.12|58.52|60.99|58.39|61.14|58.54|60.97|58.37|0
1730147700000|2024-10-28 20:35:00|61.02|58.42|61.09|58.49|61.09|58.49|61.02|58.42|0
1730148000000|2024-10-28 20:40:00|61.07|58.47|61.09|58.49|61.09|58.49|61.04|58.44|0
1730148300000|2024-10-28 20:45:00|61.06|58.46|61.09|58.49|61.09|58.49|61.04|58.44|0
1730148600000|2024-10-28 20:50:00|61.11|58.51|61.11|58.51|61.11|58.51|61.11|58.51|0
1730148900000|2024-10-28 20:55:00|61.14|58.54|61.2|58.6|61.2|58.6|61.13|58.53|0
1730149200000|2024-10-28 21:00:00|61.14|58.54|61.16|58.56|61.19|58.59|61.14|58.54|0
1730149800000|2024-10-28 21:10:00|61.21|58.61|61.2|58.6|61.24|58.64|61.2|58.6|0
1730150100000|2024-10-28 21:15:00|61.21|58.61|61.21|58.61|61.22|58.62|61.19|58.59|0
1730150400000|2024-10-28 21:20:00|61.2|58.6|61.21|58.61|61.22|58.62|61.2|58.6|0
1730150700000|2024-10-28 21:25:00|61.22|58.62|61.21|58.61|61.22|58.62|61.19|58.59|0
1730151000000|2024-10-28 21:30:00|61.2|58.6|61.2|58.6|61.2|58.6|61.18|58.58|0
1730151300000|2024-10-28 21:35:00|61.19|58.59|61.17|58.57|61.19|58.59|61.17|58.57|0
1730151600000|2024-10-28 21:40:00|61.18|58.58|61.2|58.6|61.23|58.63|61.18|58.58|0
1730151900000|2024-10-28 21:45:00|61.19|58.59|61.19|58.59|61.19|58.59|61.18|58.58|0
1730152200000|2024-10-28 21:50:00|61.17|58.57|61.03|58.43|61.18|58.58|61.03|58.43|0
1730152500000|2024-10-28 21:55:00|61.05|58.45|61.01|58.41|61.05|58.45|61.01|58.41|0
1730152800000|2024-10-28 22:00:00|61.04|58.44|61.19|58.59|61.23|58.63|61.02|58.42|0
1730153100000|2024-10-28 22:05:00|61.21|58.61|61.45|58.85|61.46|58.86|61.21|58.61|0
1730153400000|2024-10-28 22:10:00|61.46|58.86|61.51|58.91|61.61|59.01|61.46|58.86|0
1730153700000|2024-10-28 22:15:00|61.53|58.93|61.53|58.93|61.71|59.11|61.53|58.93|0
1730154000000|2024-10-28 22:20:00|61.56|58.96|61.51|58.91|61.58|58.98|61.47|58.87|0
1730154300000|2024-10-28 22:25:00|61.48|58.88|61.63|59.03|61.65|59.05|61.48|58.88|0
1730154600000|2024-10-28 22:30:00|61.64|59.04|61.53|58.93|61.64|59.04|61.5|58.9|0
1730154900000|2024-10-28 22:35:00|61.54|58.94|61.51|58.91|61.55|58.95|61.5|58.9|0
1730155200000|2024-10-28 22:40:00|61.5|58.9|61.48|58.88|61.53|58.93|61.45|58.85|0
1730155500000|2024-10-28 22:45:00|61.46|58.86|61.62|59.02|61.65|59.05|61.46|58.86|0
1730155800000|2024-10-28 22:50:00|61.6|59|61.55|58.95|61.6|59|61.55|58.95|0
1730156100000|2024-10-28 22:55:00|61.52|58.92|61.5|58.9|61.57|58.97|61.5|58.9|0
1730156400000|2024-10-28 23:00:00|61.47|58.87|61.49|58.89|61.5|58.9|61.38|58.78|0
1730156700000|2024-10-28 23:05:00|61.47|58.87|61.37|58.77|61.47|58.87|61.29|58.69|0
1730157000000|2024-10-28 23:10:00|61.34|58.74|61.42|58.82|61.44|58.84|61.34|58.74|0
1730157300000|2024-10-28 23:15:00|61.39|58.79|61.44|58.84|61.44|58.84|61.34|58.74|0
1730157600000|2024-10-28 23:20:00|61.46|58.86|61.39|58.79|61.46|58.86|61.37|58.77|0
1730157900000|2024-10-28 23:25:00|61.41|58.81|61.49|58.89|61.49|58.89|61.4|58.8|0
1730158200000|2024-10-28 23:30:00|61.51|58.91|61.46|58.86|61.51|58.91|61.41|58.81|0
1730158500000|2024-10-28 23:35:00|61.44|58.84|61.46|58.86|61.47|58.87|61.41|58.81|0
1730158800000|2024-10-28 23:40:00|61.43|58.83|61.41|58.81|61.43|58.83|61.33|58.73|0
1730159100000|2024-10-28 23:45:00|61.38|58.78|61.61|59.01|61.61|59.01|61.36|58.76|0
1730159400000|2024-10-28 23:50:00|61.59|58.99|61.58|58.98|61.61|59.01|61.51|58.91|0
1730159700000|2024-10-28 23:55:00|61.55|58.95|61.42|58.82|61.58|58.98|61.4|58.8|0
1730160000000|2024-10-29 00:00:00|61.33|58.73|61.45|58.85|61.45|58.85|61.3|58.7|0
1730160300000|2024-10-29 00:05:00|61.43|58.83|61.9|59.3|61.97|59.37|61.43|58.83|0
1730160600000|2024-10-29 00:10:00|61.85|59.25|61.7|59.1|61.89|59.29|61.7|59.1|0
1730160900000|2024-10-29 00:15:00|61.72|59.12|61.6|59|61.77|59.17|61.55|58.95|0
1730161200000|2024-10-29 00:20:00|61.55|58.95|61.52|58.92|61.67|59.07|61.52|58.92|0
1730161500000|2024-10-29 00:25:00|61.55|58.95|61.3|58.7|61.57|58.97|61.27|58.67|0
1730161800000|2024-10-29 00:30:00|61.2|58.8|61.27|58.87|61.32|58.92|61.2|58.8|0
1730162100000|2024-10-29 00:35:00|61.29|58.89|61.27|58.87|61.29|58.89|61.12|58.72|0
1730162400000|2024-10-29 00:40:00|61.24|58.84|61.29|58.89|61.29|58.89|61.24|58.84|0
1730162700000|2024-10-29 00:45:00|61.31|58.91|61.26|58.86|61.31|58.91|61.19|58.79|0
1730163000000|2024-10-29 00:50:00|61.29|58.89|61.29|58.89|61.31|58.91|61.19|58.79|0
1730163300000|2024-10-29 00:55:00|61.26|58.86|61.34|58.94|61.34|58.94|61.26|58.86|0
1730163600000|2024-10-29 01:00:00|61.36|58.96|61.43|59.03|61.51|59.11|61.36|58.96|0
1730163900000|2024-10-29 01:05:00|61.48|59.08|61.48|59.08|61.56|59.16|61.41|59.01|0
1730164200000|2024-10-29 01:10:00|61.46|59.06|61.6|59.2|61.6|59.2|61.41|59.01|0
1730164500000|2024-10-29 01:15:00|61.63|59.23|61.53|59.13|61.73|59.33|61.53|59.13|0
1730164800000|2024-10-29 01:20:00|61.5|59.1|61.79|59.39|62.28|59.88|60.54|58.14|0
1730165100000|2024-10-29 01:25:00|61.81|59.41|61.71|59.31|61.86|59.46|61.69|59.29|0
1730165400000|2024-10-29 01:30:00|61.69|59.29|61.81|59.41|61.81|59.41|61.66|59.26|0
1730165700000|2024-10-29 01:35:00|61.78|59.38|61.83|59.43|61.93|59.53|61.76|59.36|0
1730166000000|2024-10-29 01:40:00|61.86|59.46|61.86|59.46|61.88|59.48|61.76|59.36|0
1730166300000|2024-10-29 01:45:00|61.88|59.48|61.98|59.58|61.98|59.58|61.83|59.43|0
1730166600000|2024-10-29 01:50:00|62.03|59.63|61.98|59.58|62.05|59.65|61.9|59.5|0
1730166900000|2024-10-29 01:55:00|61.95|59.55|61.85|59.45|62|59.6|61.85|59.45|0
1730167200000|2024-10-29 02:00:00|61.88|59.48|62.03|59.63|62.05|59.65|61.83|59.43|0
1730167500000|2024-10-29 02:05:00|62|59.6|61.87|59.47|62.02|59.62|61.87|59.47|0
1730167800000|2024-10-29 02:10:00|61.9|59.5|61.77|59.37|61.91|59.51|61.75|59.35|0
1730168100000|2024-10-29 02:15:00|61.8|59.4|61.8|59.4|61.82|59.42|61.75|59.35|0
1730168400000|2024-10-29 02:20:00|61.82|59.42|61.74|59.34|61.82|59.42|61.72|59.32|0
1730168700000|2024-10-29 02:25:00|61.77|59.37|61.82|59.42|61.84|59.44|61.74|59.34|0
1730169000000|2024-10-29 02:30:00|61.79|59.39|61.97|59.57|62.04|59.64|61.77|59.37|0
1730169300000|2024-10-29 02:35:00|61.99|59.59|61.99|59.59|62.04|59.64|61.97|59.57|0
1730169600000|2024-10-29 02:40:00|62.01|59.61|62.04|59.64|62.06|59.66|61.95|59.55|0
1730169900000|2024-10-29 02:45:00|62.01|59.61|61.96|59.56|62.01|59.61|61.94|59.54|0
1730170200000|2024-10-29 02:50:00|61.94|59.54|61.89|59.49|61.99|59.59|61.89|59.49|0
1730170500000|2024-10-29 02:55:00|61.91|59.51|61.91|59.51|61.96|59.56|61.88|59.48|0
1730170800000|2024-10-29 03:00:00|61.88|59.48|61.83|59.43|61.96|59.56|61.81|59.41|0
1730171100000|2024-10-29 03:05:00|61.82|59.42|61.61|59.21|61.83|59.43|61.61|59.21|0
1730171400000|2024-10-29 03:10:00|61.63|59.23|61.65|59.25|61.65|59.25|61.56|59.16|0
1730171700000|2024-10-29 03:15:00|61.63|59.23|61.7|59.3|61.7|59.3|61.6|59.2|0
1730172000000|2024-10-29 03:20:00|61.73|59.33|61.88|59.48|61.88|59.48|61.7|59.3|0
1730172300000|2024-10-29 03:25:00|61.85|59.45|61.8|59.4|61.88|59.48|61.8|59.4|0
1730172600000|2024-10-29 03:30:00|61.82|59.42|61.9|59.5|61.92|59.52|61.82|59.42|0
1730172900000|2024-10-29 03:35:00|61.92|59.52|62.05|59.65|62.07|59.67|61.92|59.52|0
1730173200000|2024-10-29 03:40:00|62.07|59.67|61.97|59.57|62.07|59.67|61.97|59.57|0
1730173500000|2024-10-29 03:45:00|62|59.6|62.17|59.77|62.25|59.85|62|59.6|0
1730173800000|2024-10-29 03:50:00|62.19|59.79|62.52|60.12|62.55|60.15|62.14|59.74|0
1730174100000|2024-10-29 03:55:00|62.57|60.17|62.64|60.24|62.77|60.37|62.47|60.07|0
1730174400000|2024-10-29 04:00:00|62.7|60.3|62.72|60.32|62.77|60.37|62.59|60.19|0
1730174700000|2024-10-29 04:05:00|62.69|60.29|62.52|60.12|62.69|60.29|62.47|60.07|0
1730175000000|2024-10-29 04:10:00|62.49|60.09|62.34|59.94|62.49|60.09|62.34|59.94|0
1730175300000|2024-10-29 04:15:00|62.31|59.91|62.26|59.86|62.34|59.94|62.24|59.84|0
1730175600000|2024-10-29 04:20:00|62.24|59.84|62.18|59.78|62.24|59.84|62.16|59.76|0
1730175900000|2024-10-29 04:25:00|62.13|59.73|62.13|59.73|62.18|59.78|62.11|59.71|0
1730176200000|2024-10-29 04:30:00|62.11|59.71|62.13|59.73|62.13|59.73|62.08|59.68|0
1730176500000|2024-10-29 04:35:00|62.16|59.76|62.23|59.83|62.23|59.83|62.13|59.73|0
1730176800000|2024-10-29 04:40:00|62.2|59.8|62.25|59.85|62.25|59.85|62.2|59.8|0
1730177100000|2024-10-29 04:45:00|62.23|59.83|62.23|59.83|62.25|59.85|62.18|59.78|0
1730177400000|2024-10-29 04:50:00|62.25|59.85|62.17|59.77|62.25|59.85|62.1|59.7|0
1730177700000|2024-10-29 04:55:00|62.15|59.75|62.07|59.67|62.15|59.75|62.07|59.67|0
1730178000000|2024-10-29 05:00:00|62.1|59.7|62.07|59.67|62.15|59.75|62.02|59.62|0
1730178300000|2024-10-29 05:05:00|62.1|59.7|62.25|59.85|62.25|59.85|62.07|59.67|0
1730178600000|2024-10-29 05:10:00|62.27|59.87|62.12|59.72|62.27|59.87|62.09|59.69|0
1730178900000|2024-10-29 05:15:00|62.14|59.74|62.19|59.79|62.22|59.82|62.07|59.67|0
1730179200000|2024-10-29 05:20:00|62.17|59.77|62.14|59.74|62.19|59.79|62.09|59.69|0
1730179500000|2024-10-29 05:25:00|62.12|59.72|61.96|59.56|62.12|59.72|61.94|59.54|0
1730179800000|2024-10-29 05:30:00|61.99|59.59|61.84|59.44|61.99|59.59|61.84|59.44|0
1730180100000|2024-10-29 05:35:00|61.83|59.43|61.76|59.36|61.89|59.49|61.76|59.36|0
1730180400000|2024-10-29 05:40:00|61.74|59.34|61.88|59.48|61.9|59.5|61.74|59.34|0
1730180700000|2024-10-29 05:45:00|61.86|59.46|61.86|59.46|61.88|59.48|61.8|59.4|0
1730181000000|2024-10-29 05:50:00|61.83|59.43|61.83|59.43|61.91|59.51|61.83|59.43|0
1730181300000|2024-10-29 05:55:00|61.86|59.46|61.83|59.43|61.88|59.48|61.81|59.41|0
1730181600000|2024-10-29 06:00:00|61.81|59.41|61.7|59.3|61.83|59.43|61.68|59.28|0
1730181900000|2024-10-29 06:05:00|61.65|59.25|61.6|59.2|61.7|59.3|61.58|59.18|0
1730182200000|2024-10-29 06:10:00|61.58|59.18|61.58|59.18|61.63|59.23|61.55|59.15|0
1730182500000|2024-10-29 06:15:00|61.55|59.15|61.57|59.17|61.6|59.2|61.53|59.13|0
1730182800000|2024-10-29 06:20:00|61.55|59.15|61.55|59.15|61.55|59.15|61.45|59.05|0
1730183100000|2024-10-29 06:25:00|61.52|59.12|61.55|59.15|61.6|59.2|61.52|59.12|0
1730183400000|2024-10-29 06:30:00|61.57|59.17|61.32|58.92|61.57|59.17|61.3|58.9|0
1730183700000|2024-10-29 06:35:00|61.35|58.95|61.35|58.95|61.5|59.1|61.32|58.92|0
1730184000000|2024-10-29 06:40:00|61.32|58.92|61.17|58.77|61.35|58.95|61.17|58.77|0
1730184300000|2024-10-29 06:45:00|61.15|58.75|61.14|58.74|61.22|58.82|61.14|58.74|0
1730184600000|2024-10-29 06:50:00|61.17|58.77|61.17|58.77|61.19|58.79|61.07|58.67|0
1730184900000|2024-10-29 06:55:00|61.14|58.74|61.17|58.77|61.24|58.84|61.14|58.74|0
1730185200000|2024-10-29 07:00:00|61.19|58.79|61.04|58.64|61.27|58.87|60.97|58.57|0
1730185500000|2024-10-29 07:05:00|61.02|58.62|61.16|58.76|61.19|58.79|60.97|58.57|0
1730185800000|2024-10-29 07:10:00|61.14|58.74|61.14|58.74|61.26|58.86|61.11|58.71|0
1730186100000|2024-10-29 07:15:00|61.11|58.71|61.11|58.71|61.19|58.79|61.06|58.66|0
1730186400000|2024-10-29 07:20:00|61.06|58.66|61.06|58.66|61.11|58.71|60.89|58.49|0
1730186700000|2024-10-29 07:25:00|61.04|58.64|60.91|58.51|61.04|58.64|60.89|58.49|0
1730187000000|2024-10-29 07:30:00|60.89|58.49|60.96|58.56|60.98|58.58|60.84|58.44|0
1730187300000|2024-10-29 07:35:00|60.93|58.53|61.01|58.61|61.01|58.61|60.91|58.51|0
1730187600000|2024-10-29 07:40:00|60.98|58.58|61.03|58.63|61.03|58.63|60.96|58.56|0
1730187900000|2024-10-29 07:45:00|61.05|58.65|61.03|58.63|61.1|58.7|60.98|58.58|0
1730188200000|2024-10-29 07:50:00|61|58.6|61.08|58.68|61.15|58.75|60.93|58.53|0
1730188500000|2024-10-29 07:55:00|61.05|58.65|61.37|58.97|61.37|58.97|61.05|58.65|0
1730188800000|2024-10-29 08:00:00|61.27|58.87|61.49|59.09|61.52|59.12|61.25|58.85|0
1730189100000|2024-10-29 08:05:00|61.52|59.12|61.62|59.22|61.74|59.34|61.47|59.07|0
1730189400000|2024-10-29 08:10:00|61.64|59.24|61.47|59.07|61.64|59.24|61.39|58.99|0
1730189700000|2024-10-29 08:15:00|61.49|59.09|62.04|59.64|62.09|59.69|61.49|59.09|0
1730190000000|2024-10-29 08:20:00|62.06|59.66|61.89|59.49|62.26|59.86|61.86|59.46|0
1730190300000|2024-10-29 08:25:00|61.91|59.51|61.34|58.94|62.01|59.61|61.34|58.94|0
1730190600000|2024-10-29 08:30:00|61.31|58.91|61.34|58.94|61.54|59.14|61.19|58.79|0
1730190900000|2024-10-29 08:35:00|61.36|58.96|61.04|58.64|61.39|58.99|60.99|58.59|0
1730191200000|2024-10-29 08:40:00|61.01|58.61|60.91|58.51|61.09|58.69|60.91|58.51|0
1730191500000|2024-10-29 08:45:00|60.94|58.54|60.89|58.49|61.04|58.64|60.81|58.41|0
1730191800000|2024-10-29 08:50:00|60.91|58.51|61.01|58.61|61.06|58.66|60.79|58.39|0
1730192100000|2024-10-29 08:55:00|61.03|58.63|61.25|58.85|61.5|59.1|60.98|58.58|0
1730192400000|2024-10-29 09:00:00|61.28|58.88|61.6|59.2|61.68|59.28|61.23|58.83|0
1730192700000|2024-10-29 09:05:00|61.55|59.15|61.35|58.95|61.63|59.23|61.28|58.88|0
1730193000000|2024-10-29 09:10:00|61.38|58.98|61.8|59.4|61.82|59.42|61.38|58.98|0
1730193300000|2024-10-29 09:15:00|61.75|59.35|61.67|59.27|61.85|59.45|61.62|59.22|0
1730193600000|2024-10-29 09:20:00|61.72|59.32|61.5|59.1|61.85|59.45|61.37|58.97|0
1730193900000|2024-10-29 09:25:00|61.52|59.12|61.37|58.97|61.52|59.12|61.27|58.87|0
1730194200000|2024-10-29 09:30:00|61.39|58.99|61.42|59.02|61.57|59.17|61.39|58.99|0
1730194500000|2024-10-29 09:35:00|61.41|59.01|61.47|59.07|61.54|59.14|61.34|58.94|0
1730194800000|2024-10-29 09:40:00|61.44|59.04|61.24|58.84|61.53|59.13|61.24|58.84|0
1730195100000|2024-10-29 09:45:00|61.22|58.82|61.49|59.09|61.56|59.16|61.22|58.82|0
1730195400000|2024-10-29 09:50:00|61.51|59.11|61.56|59.16|61.64|59.24|61.44|59.04|0
1730195700000|2024-10-29 09:55:00|61.54|59.14|61.41|59.01|61.59|59.19|61.41|59.01|0
1730196000000|2024-10-29 10:00:00|61.44|59.04|61.58|59.18|61.66|59.26|61.36|58.96|0
1730196300000|2024-10-29 10:05:00|61.63|59.23|61.79|59.39|61.91|59.51|61.58|59.18|0
1730196600000|2024-10-29 10:10:00|61.78|59.38|61.73|59.33|61.78|59.38|61.61|59.21|0
1730196900000|2024-10-29 10:15:00|61.75|59.35|61.88|59.48|61.88|59.48|61.7|59.3|0
1730197200000|2024-10-29 10:20:00|61.85|59.45|62.03|59.63|62.03|59.63|61.85|59.45|0
1730197500000|2024-10-29 10:25:00|62.05|59.65|61.8|59.4|62.15|59.75|61.77|59.37|0
1730197800000|2024-10-29 10:30:00|61.82|59.42|61.82|59.42|61.87|59.47|61.65|59.25|0
1730198100000|2024-10-29 10:35:00|61.8|59.4|61.87|59.47|61.87|59.47|61.77|59.37|0
1730198400000|2024-10-29 10:40:00|61.9|59.5|61.85|59.45|62|59.6|61.82|59.42|0
1730198700000|2024-10-29 10:45:00|61.82|59.42|61.62|59.22|61.82|59.42|61.56|59.16|0
1730199000000|2024-10-29 10:50:00|61.59|59.19|61.63|59.23|61.72|59.32|61.59|59.19|0
1730199300000|2024-10-29 10:55:00|61.62|59.22|61.77|59.37|61.77|59.37|61.59|59.19|0
1730199600000|2024-10-29 11:00:00|61.74|59.34|61.74|59.34|62.12|59.72|61.69|59.29|0
1730199900000|2024-10-29 11:05:00|61.79|59.39|62.18|59.78|62.19|59.79|61.79|59.39|0
1730200200000|2024-10-29 11:10:00|62.19|59.79|62.11|59.71|62.29|59.89|62.06|59.66|0
1730200500000|2024-10-29 11:15:00|62.14|59.74|62.24|59.84|62.29|59.89|61.89|59.49|0
1730200800000|2024-10-29 11:20:00|62.21|59.81|62.11|59.71|62.26|59.86|62.08|59.68|0
1730201100000|2024-10-29 11:25:00|62.08|59.68|62.23|59.83|62.33|59.93|62.08|59.68|0
1730201400000|2024-10-29 11:30:00|62.26|59.86|62.31|59.91|62.31|59.91|62.13|59.73|0
1730201700000|2024-10-29 11:35:00|62.36|59.96|62.23|59.83|62.36|59.96|62.2|59.8|0
1730202000000|2024-10-29 11:40:00|62.25|59.85|61.8|59.4|62.25|59.85|61.78|59.38|0
1730202300000|2024-10-29 11:45:00|61.85|59.45|62|59.6|62.06|59.66|61.73|59.33|0
1730202600000|2024-10-29 11:50:00|62.03|59.63|62.12|59.72|62.23|59.83|61.95|59.55|0
1730202900000|2024-10-29 11:55:00|62.15|59.75|62.32|59.92|62.38|59.98|62.07|59.67|0
1730203200000|2024-10-29 12:00:00|62.4|60|62.32|59.92|62.53|60.13|62.32|59.92|0
1730203500000|2024-10-29 12:05:00|62.3|59.9|62.47|60.07|62.5|60.1|62.3|59.9|0
1730203800000|2024-10-29 12:10:00|62.5|60.1|62.42|60.02|62.85|60.45|62.37|59.97|0
1730204100000|2024-10-29 12:15:00|62.45|60.05|62.22|59.82|62.45|60.05|62.19|59.79|0
1730204400000|2024-10-29 12:20:00|62.39|59.99|62.57|60.17|62.7|60.3|62.39|59.99|0
1730204700000|2024-10-29 12:25:00|62.54|60.14|62.37|59.97|62.67|60.27|62.29|59.89|0
1730205000000|2024-10-29 12:30:00|62.39|59.99|62.44|60.04|62.57|60.17|62.32|59.92|0
1730205300000|2024-10-29 12:35:00|62.47|60.07|62.44|60.04|62.52|60.12|62.34|59.94|0
1730205600000|2024-10-29 12:40:00|62.49|60.09|62.56|60.16|62.64|60.24|62.49|60.09|0
1730205900000|2024-10-29 12:45:00|62.54|60.14|62.56|60.16|62.61|60.21|62.49|60.09|0
1730206200000|2024-10-29 12:50:00|62.54|60.14|62.51|60.11|62.61|60.21|62.38|59.98|0
1730206500000|2024-10-29 12:55:00|62.53|60.13|62.66|60.26|62.71|60.31|62.51|60.11|0
1730206800000|2024-10-29 13:00:00|62.63|60.23|62.66|60.26|62.76|60.36|62.56|60.16|0
1730207100000|2024-10-29 13:05:00|62.63|60.23|62.43|60.03|62.66|60.26|62.3|59.9|0
1730207400000|2024-10-29 13:10:00|62.48|60.08|62.71|60.31|62.76|60.36|62.48|60.08|0
1730207700000|2024-10-29 13:15:00|62.73|60.33|62.76|60.36|62.76|60.36|62.64|60.24|0
1730208000000|2024-10-29 13:20:00|62.75|60.35|62.73|60.33|62.79|60.39|62.7|60.3|0
1730208300000|2024-10-29 13:25:00|62.75|60.35|62.5|60.1|62.75|60.35|62.32|59.92|0
1730208600000|2024-10-29 13:30:00|62.45|60.05|63.59|61.19|63.64|61.24|62.45|60.05|0
1730208900000|2024-10-29 13:35:00|63.54|61.14|63.59|61.19|63.8|61.4|62.36|59.96|0
1730209200000|2024-10-29 13:40:00|63.61|61.21|63.14|60.74|63.72|61.32|62.85|60.45|0
1730209500000|2024-10-29 13:45:00|63.17|60.77|63.52|61.12|63.52|61.12|62.71|60.31|0
1730209800000|2024-10-29 13:50:00|63.5|61.1|62.73|60.33|63.5|61.1|62.68|60.28|0
1730210100000|2024-10-29 13:55:00|62.71|60.31|62.52|60.12|62.71|60.31|62.4|60|0
1730210400000|2024-10-29 14:00:00|62.5|60.1|61.96|59.56|63.32|60.92|61.81|59.41|0
1730210700000|2024-10-29 14:05:00|62.06|59.66|61.57|59.17|62.19|59.79|61.37|58.97|0
1730211000000|2024-10-29 14:10:00|61.64|59.24|61.59|59.19|61.64|59.24|61.07|58.67|0
1730211300000|2024-10-29 14:15:00|61.52|59.12|61.29|58.89|61.57|59.17|61.19|58.79|0
1730211600000|2024-10-29 14:20:00|61.37|58.97|60.16|57.76|61.59|59.19|60.16|57.76|0
1730211900000|2024-10-29 14:25:00|60.21|57.81|61.41|59.01|61.51|59.11|60.03|57.63|0
1730212200000|2024-10-29 14:30:00|61.31|58.91|60.72|58.32|61.44|59.04|60.64|58.24|0
1730212500000|2024-10-29 14:35:00|60.74|58.34|60.52|58.12|60.87|58.47|60.47|58.07|0
1730212800000|2024-10-29 14:40:00|60.57|58.17|61.17|58.77|61.47|59.07|60.57|58.17|0
1730213100000|2024-10-29 14:45:00|61.15|58.75|60.88|58.48|61.39|58.99|60.81|58.41|0
1730213400000|2024-10-29 14:50:00|60.85|58.45|60.85|58.45|60.99|58.59|60.71|58.31|0
1730213700000|2024-10-29 14:55:00|60.9|58.5|60.7|58.3|61|58.6|60.56|58.16|0
1730214000000|2024-10-29 15:00:00|60.68|58.28|60.6|58.2|60.95|58.55|60.48|58.08|0
1730214300000|2024-10-29 15:05:00|60.59|58.19|61.29|58.89|61.39|58.99|60.58|58.18|0
1730214600000|2024-10-29 15:10:00|61.27|58.87|60.87|58.47|61.49|59.09|60.82|58.42|0
1730214900000|2024-10-29 15:15:00|60.9|58.5|60.94|58.54|61.07|58.67|60.67|58.27|0
1730215200000|2024-10-29 15:20:00|61.02|58.62|61.04|58.64|61.31|58.91|60.77|58.37|0
1730215500000|2024-10-29 15:25:00|61.07|58.67|61.09|58.69|61.19|58.79|60.94|58.54|0
1730215800000|2024-10-29 15:30:00|61.04|58.64|61.11|58.71|61.21|58.81|60.74|58.34|0
1730216100000|2024-10-29 15:35:00|61.14|58.74|60.79|58.39|61.31|58.91|60.69|58.29|0
1730216400000|2024-10-29 15:40:00|60.74|58.34|60.76|58.36|60.86|58.46|60.59|58.19|0
1730216700000|2024-10-29 15:45:00|60.74|58.34|60.79|58.39|60.81|58.41|60.54|58.14|0
1730217000000|2024-10-29 15:50:00|60.74|58.34|61.03|58.63|61.28|58.88|60.59|58.19|0
1730217300000|2024-10-29 15:55:00|60.96|58.56|60.69|58.29|61.06|58.66|60.64|58.24|0
1730217600000|2024-10-29 16:00:00|60.66|58.26|60.54|58.14|60.69|58.29|60.24|57.84|0
1730217900000|2024-10-29 16:05:00|60.56|58.16|60.46|58.06|60.71|58.31|60.41|58.01|0
1730218200000|2024-10-29 16:10:00|60.49|58.09|60.34|57.94|60.51|58.11|60.29|57.89|0
1730218500000|2024-10-29 16:15:00|60.31|57.91|61.06|58.66|61.06|58.66|60.09|57.69|0
1730218800000|2024-10-29 16:20:00|61.01|58.61|60.14|57.74|61.01|58.61|60.04|57.64|0
1730219100000|2024-10-29 16:25:00|60.16|57.76|60.5|58.1|60.58|58.18|60.14|57.74|0
1730219400000|2024-10-29 16:30:00|60.48|58.08|60.82|58.42|60.92|58.52|60.41|58.01|0
1730219700000|2024-10-29 16:35:00|60.8|58.4|60.65|58.25|61.04|58.64|60.45|58.05|0
1730220000000|2024-10-29 16:40:00|60.6|58.2|60.45|58.05|60.72|58.32|60.4|58|0
1730220300000|2024-10-29 16:45:00|60.47|58.07|60.38|57.98|60.55|58.15|60.2|57.8|0
1730220600000|2024-10-29 16:50:00|60.35|57.95|59.93|57.53|60.35|57.95|59.81|57.41|0
1730220900000|2024-10-29 16:55:00|59.91|57.51|59.88|57.48|60.2|57.8|59.88|57.48|0
1730221200000|2024-10-29 17:00:00|59.91|57.51|59.45|57.05|59.91|57.51|59.18|56.78|0
1730221500000|2024-10-29 17:05:00|59.49|57.09|59.49|57.09|59.59|57.19|59.3|56.9|0
1730221800000|2024-10-29 17:10:00|59.52|57.12|59.35|56.95|59.64|57.24|59.32|56.92|0
1730222100000|2024-10-29 17:15:00|59.37|56.97|59.49|57.09|59.54|57.14|59.3|56.9|0
1730222400000|2024-10-29 17:20:00|59.47|57.07|59.59|57.19|59.93|57.53|59.44|57.04|0
1730222700000|2024-10-29 17:25:00|59.49|57.09|59.85|57.45|59.97|57.57|59.49|57.09|0
1730223000000|2024-10-29 17:30:00|59.83|57.43|59.8|57.4|60.09|57.69|59.78|57.38|0
1730223300000|2024-10-29 17:35:00|59.83|57.43|59.9|57.5|59.95|57.55|59.7|57.3|0
1730223600000|2024-10-29 17:40:00|59.87|57.47|60.21|57.81|60.31|57.91|59.85|57.45|0
1730223900000|2024-10-29 17:45:00|60.19|57.79|59.97|57.57|60.24|57.84|59.89|57.49|0
1730224200000|2024-10-29 17:50:00|59.99|57.59|59.75|57.35|60.04|57.64|59.72|57.32|0
1730224500000|2024-10-29 17:55:00|59.77|57.37|59.89|57.49|59.99|57.59|59.72|57.32|0
1730224800000|2024-10-29 18:00:00|59.92|57.52|59.89|57.49|59.99|57.59|59.7|57.3|0
1730225100000|2024-10-29 18:05:00|59.91|57.51|59.86|57.46|60.06|57.66|59.79|57.39|0
1730225400000|2024-10-29 18:10:00|59.84|57.44|60.01|57.61|60.03|57.63|59.84|57.44|0
1730225700000|2024-10-29 18:15:00|59.98|57.58|59.76|57.36|60.15|57.75|59.76|57.36|0
1730226000000|2024-10-29 18:20:00|59.74|57.34|59.69|57.29|59.88|57.48|59.59|57.19|0
1730226300000|2024-10-29 18:25:00|59.74|57.34|59.33|56.93|59.76|57.36|59.33|56.93|0
1730226600000|2024-10-29 18:30:00|59.36|56.96|59.23|56.83|59.38|56.98|59.14|56.74|0
1730226900000|2024-10-29 18:35:00|59.26|56.86|59.06|56.66|59.28|56.88|59.02|56.62|0
1730227200000|2024-10-29 18:40:00|59.09|56.69|59.09|56.69|59.21|56.81|58.85|56.45|0
1730227500000|2024-10-29 18:45:00|59.11|56.71|59.13|56.73|59.25|56.85|59.04|56.64|0
1730227800000|2024-10-29 18:50:00|59.16|56.76|59.23|56.83|59.3|56.9|59.11|56.71|0
1730228100000|2024-10-29 18:55:00|59.25|56.85|59.25|56.85|59.3|56.9|59.18|56.78|0
1730228400000|2024-10-29 19:00:00|59.23|56.83|59.27|56.87|59.3|56.9|59.18|56.78|0
1730228700000|2024-10-29 19:05:00|59.25|56.85|59.03|56.63|59.34|56.94|59.03|56.63|0
1730229000000|2024-10-29 19:10:00|59.05|56.65|59.17|56.77|59.22|56.82|59.01|56.61|0
1730229300000|2024-10-29 19:15:00|59.2|56.8|59.08|56.68|59.32|56.92|59.05|56.65|0
1730229600000|2024-10-29 19:20:00|59.1|56.7|59|56.6|59.17|56.77|58.93|56.53|0
1730229900000|2024-10-29 19:25:00|59.03|56.63|58.86|56.46|59.12|56.72|58.78|56.38|0
1730230200000|2024-10-29 19:30:00|58.88|56.48|58.9|56.5|59.02|56.62|58.81|56.41|0
1730230500000|2024-10-29 19:35:00|58.88|56.48|59.17|56.77|59.21|56.81|58.88|56.48|0
1730230800000|2024-10-29 19:40:00|59.14|56.74|59.16|56.76|59.31|56.91|59.14|56.74|0
1730231100000|2024-10-29 19:45:00|59.19|56.79|59.19|56.79|59.24|56.84|59.09|56.69|0
1730231400000|2024-10-29 19:50:00|59.28|56.88|60|57.6|60.05|57.65|59.26|56.86|0
1730231700000|2024-10-29 19:55:00|60.05|57.65|60.03|57.63|60.42|58.02|59.98|57.58|0
1730232000000|2024-10-29 20:00:00|60.05|57.65|59.61|57.21|60.07|57.67|58.94|56.54|0
1730232300000|2024-10-29 20:05:00|59.56|57.16|59.18|56.78|59.66|57.26|59.08|56.68|0
1730232600000|2024-10-29 20:10:00|59.27|56.87|58.98|56.58|59.27|56.87|58.89|56.49|0
1730232900000|2024-10-29 20:15:00|59.13|56.53|59.68|57.08|59.71|57.11|59.13|56.53|0
1730233200000|2024-10-29 20:20:00|59.7|57.1|59.58|56.98|59.78|57.18|59.4|56.8|0
1730233500000|2024-10-29 20:25:00|59.61|57.01|59.41|56.81|59.72|57.12|59.37|56.77|0
1730233800000|2024-10-29 20:30:00|59.39|56.79|59.53|56.93|59.58|56.98|59.34|56.74|0
1730234100000|2024-10-29 20:35:00|59.56|56.96|59.46|56.86|59.56|56.96|59.46|56.86|0
1730234400000|2024-10-29 20:40:00|59.44|56.84|59.41|56.81|59.46|56.86|59.36|56.76|0
1730234700000|2024-10-29 20:45:00|59.46|56.86|59.46|56.86|59.46|56.86|59.36|56.76|0
1730235000000|2024-10-29 20:50:00|59.43|56.83|59.29|56.69|59.43|56.83|59.26|56.66|0
1730235300000|2024-10-29 20:55:00|59.31|56.71|59.51|56.91|59.51|56.91|59.31|56.71|0
1730235600000|2024-10-29 21:00:00|59.49|56.89|59.48|56.88|59.51|56.91|59.48|56.88|0
1730235900000|2024-10-29 21:05:00|59.46|56.86|59.31|56.71|59.48|56.88|59.31|56.71|0
1730236200000|2024-10-29 21:10:00|59.33|56.73|59.18|56.58|59.33|56.73|59.18|56.58|0
1730236500000|2024-10-29 21:15:00|59.23|56.63|59.32|56.72|59.34|56.74|59.18|56.58|0
1730236800000|2024-10-29 21:20:00|59.34|56.74|59.35|56.75|59.39|56.79|59.32|56.72|0
1730237100000|2024-10-29 21:25:00|59.34|56.74|59.35|56.75|59.43|56.83|59.32|56.72|0
1730237400000|2024-10-29 21:30:00|59.34|56.74|59.24|56.64|59.35|56.75|59.21|56.61|0
1730237700000|2024-10-29 21:35:00|59.26|56.66|59.24|56.64|59.26|56.66|59.24|56.64|0
1730238000000|2024-10-29 21:40:00|59.23|56.63|59.15|56.55|59.28|56.68|59.12|56.52|0
1730238300000|2024-10-29 21:45:00|59.16|56.56|59.11|56.51|59.18|56.58|59.11|56.51|0
1730238600000|2024-10-29 21:50:00|59.16|56.56|59.2|56.6|59.21|56.61|59.16|56.56|0
1730238900000|2024-10-29 21:55:00|59.19|56.59|59.2|56.6|59.2|56.6|59.18|56.58|0
1730239200000|2024-10-29 22:00:00|59.04|56.44|59.17|56.57|59.27|56.67|58.97|56.37|0
1730239500000|2024-10-29 22:05:00|59.16|56.56|58.88|56.28|59.16|56.56|58.86|56.26|0
1730239800000|2024-10-29 22:10:00|58.89|56.29|59.02|56.42|59.02|56.42|58.86|56.26|0
1730240100000|2024-10-29 22:15:00|59.01|56.41|59.05|56.45|59.09|56.49|58.97|56.37|0
1730240400000|2024-10-29 22:20:00|59.03|56.43|58.97|56.37|59.07|56.47|58.95|56.35|0
1730240700000|2024-10-29 22:25:00|58.95|56.35|58.99|56.39|59.04|56.44|58.95|56.35|0
1730241000000|2024-10-29 22:30:00|59.01|56.41|58.8|56.2|59.01|56.41|58.8|56.2|0
1730241300000|2024-10-29 22:35:00|58.78|56.18|58.78|56.18|58.85|56.25|58.75|56.15|0
1730241600000|2024-10-29 22:40:00|58.76|56.16|58.84|56.24|58.87|56.27|58.74|56.14|0
1730241900000|2024-10-29 22:45:00|58.82|56.22|58.74|56.14|58.87|56.27|58.73|56.13|0
1730242200000|2024-10-29 22:50:00|58.73|56.13|58.68|56.08|58.77|56.17|58.61|56.01|0
1730242500000|2024-10-29 22:55:00|58.65|56.05|58.68|56.08|58.68|56.08|58.6|56|0
1730242800000|2024-10-29 23:00:00|58.65|56.05|58.91|56.31|58.91|56.31|58.65|56.05|0
1730243100000|2024-10-29 23:05:00|58.96|56.36|59.05|56.45|59.08|56.48|58.89|56.29|0
1730243400000|2024-10-29 23:10:00|59.04|56.44|58.96|56.36|59.1|56.5|58.96|56.36|0
1730243700000|2024-10-29 23:15:00|58.97|56.37|58.86|56.26|59.03|56.43|58.79|56.19|0
1730244000000|2024-10-29 23:20:00|58.88|56.28|58.81|56.21|58.88|56.28|58.81|56.21|0
1730244300000|2024-10-29 23:25:00|58.82|56.22|58.79|56.19|58.84|56.24|58.72|56.12|0
1730244600000|2024-10-29 23:30:00|58.83|56.23|58.86|56.26|58.9|56.3|58.81|56.21|0
1730244900000|2024-10-29 23:35:00|58.88|56.28|58.93|56.33|58.93|56.33|58.83|56.23|0
1730245200000|2024-10-29 23:40:00|58.9|56.3|58.85|56.25|58.97|56.37|58.85|56.25|0
1730245500000|2024-10-29 23:45:00|58.88|56.28|58.95|56.35|58.95|56.35|58.85|56.25|0
1730245800000|2024-10-29 23:50:00|58.92|56.32|58.85|56.25|58.98|56.38|58.83|56.23|0
1730246100000|2024-10-29 23:55:00|58.83|56.23|58.85|56.25|58.85|56.25|58.73|56.13|0
1730246400000|2024-10-30 00:00:00|58.87|56.27|58.82|56.22|58.92|56.32|58.8|56.2|0
1730246700000|2024-10-30 00:05:00|58.81|56.21|58.73|56.13|58.87|56.27|58.73|56.13|0
1730247000000|2024-10-30 00:10:00|58.75|56.15|58.65|56.05|58.75|56.15|58.56|55.96|0
1730247300000|2024-10-30 00:15:00|58.68|56.08|58.58|55.98|58.75|56.15|58.56|55.96|0
1730247600000|2024-10-30 00:20:00|58.6|56|58.53|55.93|58.6|56|58.46|55.86|0
1730247900000|2024-10-30 00:25:00|58.51|55.91|58.4|55.8|58.51|55.91|58.36|55.76|0
1730248200000|2024-10-30 00:30:00|58.31|55.91|58.36|55.96|58.38|55.98|58.26|55.86|0
1730248500000|2024-10-30 00:35:00|58.33|55.93|58.24|55.84|58.38|55.98|58.24|55.84|0
1730248800000|2024-10-30 00:40:00|58.21|55.81|58.33|55.93|58.35|55.95|58.09|55.69|0
1730249100000|2024-10-30 00:45:00|58.35|55.95|58.85|56.45|59.23|56.83|58.26|55.86|0
1730249400000|2024-10-30 00:50:00|58.9|56.5|58.8|56.4|58.94|56.54|58.77|56.37|0
1730249700000|2024-10-30 00:55:00|58.79|56.39|58.8|56.4|58.82|56.42|58.73|56.33|0
1730250000000|2024-10-30 01:00:00|58.82|56.42|58.92|56.52|58.92|56.52|58.77|56.37|0
1730250300000|2024-10-30 01:05:00|58.94|56.54|58.94|56.54|59.06|56.66|58.91|56.51|0
1730250600000|2024-10-30 01:10:00|58.91|56.51|58.94|56.54|58.98|56.58|58.91|56.51|0
1730250900000|2024-10-30 01:15:00|58.96|56.56|58.91|56.51|58.96|56.56|58.86|56.46|0
1730251200000|2024-10-30 01:20:00|58.93|56.53|58.86|56.46|58.93|56.53|58.7|56.3|0
1730251500000|2024-10-30 01:25:00|58.89|56.49|58.79|56.39|58.89|56.49|58.72|56.32|0
1730251800000|2024-10-30 01:30:00|58.76|56.36|58.72|56.32|58.79|56.39|58.69|56.29|0
1730252100000|2024-10-30 01:35:00|58.7|56.3|58.6|56.2|58.72|56.32|58.56|56.16|0
1730252400000|2024-10-30 01:40:00|58.57|56.17|58.64|56.24|58.67|56.27|58.57|56.17|0
1730252700000|2024-10-30 01:45:00|58.67|56.27|58.69|56.29|58.69|56.29|58.62|56.22|0
1730253000000|2024-10-30 01:50:00|58.71|56.31|58.59|56.19|58.71|56.31|58.57|56.17|0
1730253300000|2024-10-30 01:55:00|58.61|56.21|58.64|56.24|58.64|56.24|58.54|56.14|0
1730253600000|2024-10-30 02:00:00|58.66|56.26|58.75|56.35|58.78|56.38|58.66|56.26|0
1730253900000|2024-10-30 02:05:00|58.73|56.33|58.73|56.33|58.78|56.38|58.68|56.28|0
1730254200000|2024-10-30 02:10:00|58.75|56.35|58.8|56.4|58.82|56.42|58.73|56.33|0
1730254500000|2024-10-30 02:15:00|58.78|56.38|58.8|56.4|58.85|56.45|58.75|56.35|0
1730254800000|2024-10-30 02:20:00|58.77|56.37|58.84|56.44|58.87|56.47|58.75|56.35|0
1730255100000|2024-10-30 02:25:00|58.87|56.47|58.96|56.56|58.96|56.56|58.87|56.47|0
1730255400000|2024-10-30 02:30:00|58.94|56.54|59.03|56.63|59.06|56.66|58.94|56.54|0
1730255700000|2024-10-30 02:35:00|59.04|56.64|59.2|56.8|59.32|56.92|59.03|56.63|0
1730256000000|2024-10-30 02:40:00|59.17|56.77|59.13|56.73|59.21|56.81|59.13|56.73|0
1730256300000|2024-10-30 02:45:00|59.11|56.71|59.24|56.84|59.24|56.84|59.11|56.71|0
1730256600000|2024-10-30 02:50:00|59.27|56.87|59.17|56.77|59.27|56.87|59.14|56.74|0
1730256900000|2024-10-30 02:55:00|59.19|56.79|59.29|56.89|59.29|56.89|59.15|56.75|0
1730257200000|2024-10-30 03:00:00|59.28|56.88|59.26|56.86|59.36|56.96|59.22|56.82|0
1730257500000|2024-10-30 03:05:00|59.24|56.84|59.29|56.89|59.29|56.89|59.24|56.84|0
1730257800000|2024-10-30 03:10:00|59.27|56.87|59.28|56.88|59.31|56.91|59.21|56.81|0
1730258100000|2024-10-30 03:15:00|59.31|56.91|59.43|57.03|59.43|57.03|59.28|56.88|0
1730258400000|2024-10-30 03:20:00|59.42|57.02|59.43|57.03|59.48|57.08|59.35|56.95|0
1730258700000|2024-10-30 03:25:00|59.4|57|59.57|57.17|59.57|57.17|59.35|56.95|0
1730259000000|2024-10-30 03:30:00|59.59|57.19|59.62|57.22|59.64|57.24|59.52|57.12|0
1730259300000|2024-10-30 03:35:00|59.64|57.24|59.71|57.31|59.74|57.34|59.59|57.19|0
1730259600000|2024-10-30 03:40:00|59.66|57.26|59.66|57.26|59.71|57.31|59.59|57.19|0
1730259900000|2024-10-30 03:45:00|59.64|57.24|59.61|57.21|59.71|57.31|59.61|57.21|0
1730260200000|2024-10-30 03:50:00|59.64|57.24|59.66|57.26|59.68|57.28|59.56|57.16|0
1730260500000|2024-10-30 03:55:00|59.68|57.28|59.61|57.21|59.68|57.28|59.58|57.18|0
1730260800000|2024-10-30 04:00:00|59.62|57.22|59.8|57.4|59.83|57.43|59.62|57.22|0
1730261100000|2024-10-30 04:05:00|59.85|57.45|59.73|57.33|59.85|57.45|59.73|57.33|0
1730261400000|2024-10-30 04:10:00|59.7|57.3|59.7|57.3|59.7|57.3|59.63|57.23|0
1730261700000|2024-10-30 04:15:00|59.71|57.31|59.81|57.41|59.81|57.41|59.7|57.3|0
1730262000000|2024-10-30 04:20:00|59.8|57.4|59.89|57.49|59.89|57.49|59.77|57.37|0
1730262300000|2024-10-30 04:25:00|59.88|57.48|59.89|57.49|59.94|57.54|59.84|57.44|0
1730262600000|2024-10-30 04:30:00|59.91|57.51|59.77|57.37|59.91|57.51|59.77|57.37|0
1730262900000|2024-10-30 04:35:00|59.74|57.34|59.86|57.46|59.89|57.49|59.74|57.34|0
1730263200000|2024-10-30 04:40:00|59.88|57.48|59.84|57.44|59.89|57.49|59.81|57.41|0
1730263500000|2024-10-30 04:45:00|59.81|57.41|59.91|57.51|59.93|57.53|59.79|57.39|0
1730263800000|2024-10-30 04:50:00|59.93|57.53|59.96|57.56|60.01|57.61|59.93|57.53|0
1730264100000|2024-10-30 04:55:00|59.98|57.58|60|57.6|60|57.6|59.93|57.53|0
1730264400000|2024-10-30 05:00:00|60.02|57.62|60.1|57.7|60.1|57.7|59.95|57.55|0
1730264700000|2024-10-30 05:05:00|60.07|57.67|59.95|57.55|60.07|57.67|59.93|57.53|0
1730265000000|2024-10-30 05:10:00|59.93|57.53|59.94|57.54|59.98|57.58|59.88|57.48|0
1730265300000|2024-10-30 05:15:00|59.95|57.55|59.88|57.48|59.97|57.57|59.85|57.45|0
1730265600000|2024-10-30 05:20:00|59.86|57.46|59.83|57.43|59.88|57.48|59.8|57.4|0
1730265900000|2024-10-30 05:25:00|59.8|57.4|59.87|57.47|59.9|57.5|59.8|57.4|0
1730266200000|2024-10-30 05:30:00|59.9|57.5|59.85|57.45|59.95|57.55|59.82|57.42|0
1730266500000|2024-10-30 05:35:00|59.87|57.47|59.94|57.54|59.94|57.54|59.85|57.45|0
1730266800000|2024-10-30 05:40:00|59.92|57.52|59.89|57.49|59.94|57.54|59.87|57.47|0
1730267100000|2024-10-30 05:45:00|59.92|57.52|60.16|57.76|60.16|57.76|59.92|57.52|0
1730267400000|2024-10-30 05:50:00|60.18|57.78|60.16|57.76|60.23|57.83|60.11|57.71|0
1730267700000|2024-10-30 05:55:00|60.13|57.73|60.11|57.71|60.16|57.76|60.06|57.66|0
1730268000000|2024-10-30 06:00:00|60.13|57.73|60.06|57.66|60.2|57.8|60.06|57.66|0
1730268300000|2024-10-30 06:05:00|60.08|57.68|59.97|57.57|60.08|57.68|59.83|57.43|0
1730268600000|2024-10-30 06:10:00|59.95|57.55|59.76|57.36|59.95|57.55|59.69|57.29|0
1730268900000|2024-10-30 06:15:00|59.71|57.31|59.62|57.22|59.71|57.31|59.62|57.22|0
1730269200000|2024-10-30 06:20:00|59.59|57.19|59.59|57.19|59.66|57.26|59.57|57.17|0
1730269500000|2024-10-30 06:25:00|59.6|57.2|59.51|57.11|59.61|57.21|59.51|57.11|0
1730269800000|2024-10-30 06:30:00|59.52|57.12|59.54|57.14|59.56|57.16|59.47|57.07|0
1730270100000|2024-10-30 06:35:00|59.52|57.12|59.47|57.07|59.54|57.14|59.47|57.07|0
1730270400000|2024-10-30 06:40:00|59.49|57.09|59.49|57.09|59.54|57.14|59.46|57.06|0
1730270700000|2024-10-30 06:45:00|59.46|57.06|59.34|56.94|59.49|57.09|59.34|56.94|0
1730271000000|2024-10-30 06:50:00|59.31|56.91|59.39|56.99|59.4|57|59.29|56.89|0
1730271300000|2024-10-30 06:55:00|59.41|57.01|59.32|56.92|59.41|57.01|59.32|56.92|0
1730271600000|2024-10-30 07:00:00|59.29|56.89|59.36|56.96|59.46|57.06|59.24|56.84|0
1730271900000|2024-10-30 07:05:00|59.34|56.94|59.36|56.96|59.39|56.99|59.27|56.87|0
1730272200000|2024-10-30 07:10:00|59.34|56.94|59.38|56.98|59.48|57.08|59.34|56.94|0
1730272500000|2024-10-30 07:15:00|59.36|56.96|59.26|56.86|59.38|56.98|59.19|56.79|0
1730272800000|2024-10-30 07:20:00|59.29|56.89|59.4|57|59.43|57.03|59.21|56.81|0
1730273100000|2024-10-30 07:25:00|59.43|57.03|59.35|56.95|59.45|57.05|59.28|56.88|0
1730273400000|2024-10-30 07:30:00|59.37|56.97|59.31|56.91|59.4|57|59.31|56.91|0
1730273700000|2024-10-30 07:35:00|59.32|56.92|59.4|57|59.42|57.02|59.26|56.86|0
1730274000000|2024-10-30 07:40:00|59.42|57.02|59.45|57.05|59.5|57.1|59.4|57|0
1730274300000|2024-10-30 07:45:00|59.42|57.02|59.02|56.62|59.49|57.09|59|56.6|0
1730274600000|2024-10-30 07:50:00|59.03|56.63|59.12|56.72|59.2|56.8|59|56.6|0
1730274900000|2024-10-30 07:55:00|59.09|56.69|59.23|56.83|59.24|56.84|59.07|56.67|0
1730275200000|2024-10-30 08:00:00|59.17|56.77|58.88|56.48|59.22|56.82|58.88|56.48|0
1730275500000|2024-10-30 08:05:00|58.86|56.46|59.34|56.94|59.34|56.94|58.81|56.41|0
1730275800000|2024-10-30 08:10:00|59.35|56.95|59.17|56.77|59.5|57.1|59.09|56.69|0
1730276100000|2024-10-30 08:15:00|59.14|56.74|59.09|56.69|59.16|56.76|58.97|56.57|0
1730276400000|2024-10-30 08:20:00|59.07|56.67|58.85|56.45|59.09|56.69|58.83|56.43|0
1730276700000|2024-10-30 08:25:00|58.86|56.46|58.8|56.4|58.99|56.59|58.8|56.4|0
1730277000000|2024-10-30 08:30:00|58.82|56.42|58.9|56.5|58.97|56.57|58.78|56.38|0
1730277300000|2024-10-30 08:35:00|58.87|56.47|58.99|56.59|59|56.6|58.8|56.4|0
1730277600000|2024-10-30 08:40:00|59.01|56.61|59.23|56.83|59.28|56.88|58.99|56.59|0
1730277900000|2024-10-30 08:45:00|59.16|56.76|59.25|56.85|59.42|57.02|59.16|56.76|0
1730278200000|2024-10-30 08:50:00|59.2|56.8|59.18|56.78|59.24|56.84|59.06|56.66|0
1730278500000|2024-10-30 08:55:00|59.24|56.84|59.32|56.92|59.37|56.97|59.2|56.8|0
1730278800000|2024-10-30 09:00:00|59.39|56.99|59.46|57.06|59.54|57.14|59.25|56.85|0
1730279100000|2024-10-30 09:05:00|59.44|57.04|59.27|56.87|59.51|57.11|59.2|56.8|0
1730279400000|2024-10-30 09:10:00|59.29|56.89|59.05|56.65|59.34|56.94|59.05|56.65|0
1730279700000|2024-10-30 09:15:00|59.08|56.68|59.1|56.7|59.17|56.77|59|56.6|0
1730280000000|2024-10-30 09:20:00|59.12|56.72|58.95|56.55|59.17|56.77|58.95|56.55|0
1730280300000|2024-10-30 09:25:00|58.93|56.53|58.9|56.5|59.07|56.67|58.9|56.5|0
1730280600000|2024-10-30 09:30:00|58.88|56.48|58.9|56.5|58.97|56.57|58.88|56.48|0
1730280900000|2024-10-30 09:35:00|58.93|56.53|58.97|56.57|59|56.6|58.88|56.48|0
1730281200000|2024-10-30 09:40:00|59.02|56.62|59.11|56.71|59.16|56.76|59|56.6|0
1730281500000|2024-10-30 09:45:00|59.18|56.78|59.11|56.71|59.26|56.86|59.09|56.69|0
1730281800000|2024-10-30 09:50:00|59.09|56.69|59.06|56.66|59.11|56.71|59.02|56.62|0
1730282100000|2024-10-30 09:55:00|59.04|56.64|59.1|56.7|59.14|56.74|58.99|56.59|0
1730282400000|2024-10-30 10:00:00|59.11|56.71|58.99|56.59|59.13|56.73|58.99|56.59|0
1730282700000|2024-10-30 10:05:00|59.01|56.61|59.25|56.85|59.28|56.88|58.99|56.59|0
1730283000000|2024-10-30 10:10:00|59.28|56.88|59.12|56.72|59.32|56.92|59.08|56.68|0
1730283300000|2024-10-30 10:15:00|59.13|56.73|59.06|56.66|59.2|56.8|59.01|56.61|0
1730283600000|2024-10-30 10:20:00|59.03|56.63|59.04|56.64|59.08|56.68|58.94|56.54|0
1730283900000|2024-10-30 10:25:00|59.06|56.66|58.86|56.46|59.08|56.68|58.86|56.46|0
1730284200000|2024-10-30 10:30:00|58.89|56.49|59.34|56.94|59.49|57.09|58.89|56.49|0
1730284500000|2024-10-30 10:35:00|59.32|56.92|59.67|57.27|59.8|57.4|59.22|56.82|0
1730284800000|2024-10-30 10:40:00|59.7|57.3|59.7|57.3|59.75|57.35|59.62|57.22|0
1730285100000|2024-10-30 10:45:00|59.67|57.27|60.13|57.73|60.37|57.97|59.67|57.27|0
1730285400000|2024-10-30 10:50:00|60.23|57.83|60.23|57.83|60.35|57.95|60.21|57.81|0
1730285700000|2024-10-30 10:55:00|60.16|57.76|60.28|57.88|60.28|57.88|60.15|57.75|0
1730286000000|2024-10-30 11:00:00|60.23|57.83|60.3|57.9|60.35|57.95|60.19|57.79|0
1730286300000|2024-10-30 11:05:00|60.31|57.91|60.13|57.73|60.32|57.92|60.1|57.7|0
1730286600000|2024-10-30 11:10:00|60.1|57.7|59.86|57.46|60.13|57.73|59.83|57.43|0
1730286900000|2024-10-30 11:15:00|59.88|57.48|59.76|57.36|59.95|57.55|59.74|57.34|0
1730287200000|2024-10-30 11:20:00|59.78|57.38|59.9|57.5|59.9|57.5|59.78|57.38|0
1730287500000|2024-10-30 11:25:00|59.88|57.48|60.05|57.65|60.15|57.75|59.85|57.45|0
1730287800000|2024-10-30 11:30:00|60.02|57.62|60|57.6|60.07|57.67|59.95|57.55|0
1730288100000|2024-10-30 11:35:00|60.02|57.62|59.95|57.55|60.05|57.65|59.9|57.5|0
1730288400000|2024-10-30 11:40:00|59.97|57.57|59.95|57.55|60|57.6|59.9|57.5|0
1730288700000|2024-10-30 11:45:00|59.97|57.57|60.41|58.01|60.41|58.01|59.95|57.55|0
1730289000000|2024-10-30 11:50:00|60.43|58.03|60.5|58.1|60.63|58.23|60.43|58.03|0
1730289300000|2024-10-30 11:55:00|60.48|58.08|60.48|58.08|60.56|58.16|60.41|58.01|0
1730289600000|2024-10-30 12:00:00|60.4|58|60.53|58.13|60.55|58.15|60.36|57.96|0
1730289900000|2024-10-30 12:05:00|60.55|58.15|60.57|58.17|60.65|58.25|60.52|58.12|0
1730290200000|2024-10-30 12:10:00|60.6|58.2|60.42|58.02|60.6|58.2|60.4|58|0
1730290500000|2024-10-30 12:15:00|60.32|57.92|60.55|58.15|60.59|58.19|60.25|57.85|0
1730290800000|2024-10-30 12:20:00|60.57|58.17|60.59|58.19|60.72|58.32|60.47|58.07|0
1730291100000|2024-10-30 12:25:00|60.57|58.17|60.58|58.18|60.72|58.32|60.52|58.12|0
1730291400000|2024-10-30 12:30:00|60.6|58.2|60.79|58.39|60.91|58.51|60.04|57.64|0
1730291700000|2024-10-30 12:35:00|60.76|58.36|60.59|58.19|60.79|58.39|60.42|58.02|0
1730292000000|2024-10-30 12:40:00|60.6|58.2|60.76|58.36|60.78|58.38|60.42|58.02|0
1730292300000|2024-10-30 12:45:00|60.75|58.35|60.86|58.46|60.86|58.46|60.66|58.26|0
1730292600000|2024-10-30 12:50:00|60.83|58.43|61.05|58.65|61.08|58.68|60.68|58.28|0
1730292900000|2024-10-30 12:55:00|61.04|58.64|60.95|58.55|61.13|58.73|60.85|58.45|0
1730293200000|2024-10-30 13:00:00|61|58.6|61.45|59.05|61.47|59.07|60.98|58.58|0
1730293500000|2024-10-30 13:05:00|61.47|59.07|61.58|59.18|61.71|59.31|61.09|58.69|0
1730293800000|2024-10-30 13:10:00|61.56|59.16|61.26|58.86|61.56|59.16|61.21|58.81|0
1730294100000|2024-10-30 13:15:00|61.23|58.83|61.5|59.1|61.53|59.13|61.23|58.83|0
1730294400000|2024-10-30 13:20:00|61.53|59.13|61.53|59.13|61.65|59.25|61.48|59.08|0
1730294700000|2024-10-30 13:25:00|61.6|59.2|61.28|58.88|61.6|59.2|61.23|58.83|0
1730295000000|2024-10-30 13:30:00|61.3|58.9|61.62|59.22|61.75|59.35|61|58.6|0
1730295300000|2024-10-30 13:35:00|61.6|59.2|62.12|59.72|62.12|59.72|61.5|59.1|0
1730295600000|2024-10-30 13:40:00|62.15|59.75|62.8|60.4|63.33|60.93|62.15|59.75|0
1730295900000|2024-10-30 13:45:00|62.85|60.45|62.12|59.72|63.15|60.75|61.94|59.54|0
1730296200000|2024-10-30 13:50:00|62.07|59.67|61.22|58.82|62.09|59.69|61.22|58.82|0
1730296500000|2024-10-30 13:55:00|61.2|58.8|60.75|58.35|61.2|58.8|60.73|58.33|0
1730296800000|2024-10-30 14:00:00|60.77|58.37|59.72|57.32|61.09|58.69|59.67|57.27|0
1730297100000|2024-10-30 14:05:00|59.74|57.34|59.59|57.19|60.01|57.61|59.47|57.07|0
1730297400000|2024-10-30 14:10:00|59.55|57.15|59.57|57.17|59.84|57.44|59.42|57.02|0
1730297700000|2024-10-30 14:15:00|59.54|57.14|59.28|56.88|59.57|57.17|59.18|56.78|0
1730298000000|2024-10-30 14:20:00|59.25|56.85|59.75|57.35|60.11|57.71|59.25|56.85|0
1730298300000|2024-10-30 14:25:00|59.78|57.38|59.61|57.21|59.85|57.45|59.44|57.04|0
1730298600000|2024-10-30 14:30:00|59.6|57.2|59.51|57.11|59.78|57.38|59.46|57.06|0
1730298900000|2024-10-30 14:35:00|59.53|57.13|59.53|57.13|59.75|57.35|59.41|57.01|0
1730299200000|2024-10-30 14:40:00|59.51|57.11|59.6|57.2|59.77|57.37|59.39|56.99|0
1730299500000|2024-10-30 14:45:00|59.63|57.23|60.15|57.75|60.23|57.83|59.51|57.11|0
1730299800000|2024-10-30 14:50:00|60.13|57.73|60.71|58.31|60.76|58.36|60.11|57.71|0
1730300100000|2024-10-30 14:55:00|60.69|58.29|60.32|57.92|60.71|58.31|60.08|57.68|0
1730300400000|2024-10-30 15:00:00|60.35|57.95|60.25|57.85|60.44|58.04|60.22|57.82|0
1730300700000|2024-10-30 15:05:00|60.27|57.87|60.51|58.11|60.66|58.26|60.27|57.87|0
1730301000000|2024-10-30 15:10:00|60.54|58.14|61|58.6|61|58.6|60.54|58.14|0
1730301300000|2024-10-30 15:15:00|60.93|58.53|60.68|58.28|61.1|58.7|60.6|58.2|0
1730301600000|2024-10-30 15:20:00|60.61|58.21|60.62|58.22|60.94|58.54|60.31|57.91|0
1730301900000|2024-10-30 15:25:00|60.64|58.24|59.94|57.54|60.72|58.32|59.91|57.51|0
1730302200000|2024-10-30 15:30:00|59.99|57.59|60.23|57.83|60.25|57.85|59.86|57.46|0
1730302500000|2024-10-30 15:35:00|60.28|57.88|59.96|57.56|60.32|57.92|59.96|57.56|0
1730302800000|2024-10-30 15:40:00|59.93|57.53|59.67|57.27|59.93|57.53|59.6|57.2|0
1730303100000|2024-10-30 15:45:00|59.64|57.24|59.69|57.29|59.81|57.41|59.63|57.23|0
1730303400000|2024-10-30 15:50:00|59.71|57.31|59.57|57.17|59.79|57.39|59.5|57.1|0
1730303700000|2024-10-30 15:55:00|59.54|57.14|59.32|56.92|60.2|57.8|59.3|56.9|0
1730304000000|2024-10-30 16:00:00|59.35|56.95|58.51|56.11|59.44|57.04|58.42|56.02|0
1730304300000|2024-10-30 16:05:00|58.5|56.1|59.99|57.59|60.02|57.62|58.49|56.09|0
1730304600000|2024-10-30 16:10:00|60.02|57.62|60.11|57.71|60.16|57.76|59.9|57.5|0
1730304900000|2024-10-30 16:15:00|60.09|57.69|60.33|57.93|60.4|58|59.99|57.59|0
1730305200000|2024-10-30 16:20:00|60.35|57.95|60.3|57.9|60.4|58|60.2|57.8|0
1730305500000|2024-10-30 16:25:00|60.35|57.95|60.33|57.93|60.4|58|60.25|57.85|0
1730305800000|2024-10-30 16:30:00|60.34|57.94|60.25|57.85|60.62|58.22|60.25|57.85|0
1730306100000|2024-10-30 16:35:00|60.28|57.88|60.3|57.9|60.52|58.12|60.23|57.83|0
1730306400000|2024-10-30 16:40:00|60.32|57.92|60.47|58.07|60.59|58.19|60.23|57.83|0
1730306700000|2024-10-30 16:45:00|60.44|58.04|60.44|58.04|60.57|58.17|60.32|57.92|0
1730307000000|2024-10-30 16:50:00|60.42|58.02|60.61|58.21|60.66|58.26|60.37|57.97|0
1730307300000|2024-10-30 16:55:00|60.64|58.24|60.83|58.43|60.83|58.43|60.56|58.16|0
1730307600000|2024-10-30 17:00:00|60.81|58.41|60.66|58.26|60.95|58.55|60.59|58.19|0
1730307900000|2024-10-30 17:05:00|60.65|58.25|60.85|58.45|60.85|58.45|60.58|58.18|0
1730308200000|2024-10-30 17:10:00|60.88|58.48|60.73|58.33|60.9|58.5|60.66|58.26|0
1730308500000|2024-10-30 17:15:00|60.77|58.37|60.73|58.33|60.8|58.4|60.66|58.26|0
1730308800000|2024-10-30 17:20:00|60.7|58.3|60.82|58.42|60.85|58.45|60.53|58.13|0
1730309100000|2024-10-30 17:25:00|60.78|58.38|61.27|58.87|61.32|58.92|60.75|58.35|0
1730309400000|2024-10-30 17:30:00|61.29|58.89|61.81|59.41|61.91|59.51|61.24|58.84|0
1730309700000|2024-10-30 17:35:00|61.84|59.44|62.23|59.83|62.23|59.83|61.71|59.31|0
1730310000000|2024-10-30 17:40:00|62.26|59.86|63.98|61.58|64.06|61.66|60.72|58.32|0
1730310300000|2024-10-30 17:45:00|64.03|61.63|61.51|59.11|64.14|61.74|61.46|59.06|0
1730310600000|2024-10-30 17:50:00|61.44|59.04|61.76|59.36|62.06|59.66|61.34|58.94|0
1730310900000|2024-10-30 17:55:00|61.78|59.38|62.01|59.61|62.01|59.61|61.76|59.36|0
1730311200000|2024-10-30 18:00:00|61.91|59.51|61.57|59.17|61.95|59.55|61.51|59.11|0
1730311500000|2024-10-30 18:05:00|61.58|59.18|61.01|58.61|61.68|59.28|60.86|58.46|0
1730311800000|2024-10-30 18:10:00|60.98|58.58|61.56|59.16|61.56|59.16|60.84|58.44|0
1730312100000|2024-10-30 18:15:00|61.54|59.14|61.42|59.02|61.64|59.24|61.09|58.69|0
1730312400000|2024-10-30 18:20:00|61.35|58.95|61.17|58.77|61.35|58.95|61.02|58.62|0
1730312700000|2024-10-30 18:25:00|61.2|58.8|61.54|59.14|61.54|59.14|61.2|58.8|0
1730313000000|2024-10-30 18:30:00|61.59|59.19|61.52|59.12|61.59|59.19|61.32|58.92|0
1730313300000|2024-10-30 18:35:00|61.49|59.09|61.49|59.09|61.51|59.11|61.24|58.84|0
1730313600000|2024-10-30 18:40:00|61.5|59.1|61.46|59.06|61.55|59.15|61.29|58.89|0
1730313900000|2024-10-30 18:45:00|61.44|59.04|61.36|58.96|61.49|59.09|61.31|58.91|0
1730314200000|2024-10-30 18:50:00|61.39|58.99|61.39|58.99|61.46|59.06|61.26|58.86|0
1730314500000|2024-10-30 18:55:00|61.41|59.01|61.43|59.03|61.51|59.11|61.26|58.86|0
1730314800000|2024-10-30 19:00:00|61.48|59.08|62.45|60.05|62.47|60.07|61.48|59.08|0
1730315100000|2024-10-30 19:05:00|62.42|60.02|62.32|59.92|62.9|60.5|62.22|59.82|0
1730315400000|2024-10-30 19:10:00|62.29|59.89|62.12|59.72|62.37|59.97|62.02|59.62|0
1730315700000|2024-10-30 19:15:00|62.09|59.69|62.49|60.09|62.72|60.32|62.09|59.69|0
1730316000000|2024-10-30 19:20:00|62.42|60.02|62.44|60.04|62.59|60.19|62.32|59.92|0
1730316300000|2024-10-30 19:25:00|62.47|60.07|62.49|60.09|62.59|60.19|62.31|59.91|0
1730316600000|2024-10-30 19:30:00|62.41|60.01|62.61|60.21|62.61|60.21|62.34|59.94|0
1730316900000|2024-10-30 19:35:00|62.59|60.19|62.12|59.72|63.07|60.67|62.07|59.67|0
1730317200000|2024-10-30 19:40:00|62.09|59.69|62.29|59.89|62.29|59.89|61.92|59.52|0
1730317500000|2024-10-30 19:45:00|62.24|59.84|62.19|59.79|62.44|60.04|62.12|59.72|0
1730317800000|2024-10-30 19:50:00|62.22|59.82|62.54|60.14|62.57|60.17|62.04|59.64|0
1730318100000|2024-10-30 19:55:00|62.62|60.22|62.72|60.32|63.23|60.83|62.59|60.19|0
1730318400000|2024-10-30 20:00:00|62.54|60.14|62.18|59.78|63.74|61.34|61.49|59.09|0
1730318700000|2024-10-30 20:05:00|62.16|59.76|62.86|60.46|63.27|60.87|62.16|59.76|0
1730319000000|2024-10-30 20:10:00|62.81|60.41|63.49|61.09|63.88|61.48|62.68|60.28|0
1730319300000|2024-10-30 20:15:00|63.56|60.96|63.57|60.97|63.62|61.02|63.39|60.79|0
1730319600000|2024-10-30 20:20:00|63.59|60.99|63.69|61.09|63.8|61.2|63.46|60.86|0
1730319900000|2024-10-30 20:25:00|63.67|61.07|62.93|60.33|63.67|61.07|62.93|60.33|0
1730320200000|2024-10-30 20:30:00|62.9|60.3|63.03|60.43|63.14|60.54|62.75|60.15|0
1730320500000|2024-10-30 20:35:00|63.02|60.42|63.23|60.63|63.33|60.73|63|60.4|0
1730320800000|2024-10-30 20:40:00|63.2|60.6|63.39|60.79|63.53|60.93|63.2|60.6|0
1730321100000|2024-10-30 20:45:00|63.28|60.68|63.23|60.63|63.33|60.73|63.18|60.58|0
1730321400000|2024-10-30 20:50:00|63.25|60.65|63.45|60.85|63.49|60.89|63.23|60.63|0
1730321700000|2024-10-30 20:55:00|63.43|60.83|63.49|60.89|63.57|60.97|63.4|60.8|0
1730322000000|2024-10-30 21:00:00|63.5|60.9|63.44|60.84|63.5|60.9|63.42|60.82|0
1730322300000|2024-10-30 21:05:00|63.41|60.81|63.54|60.94|63.56|60.96|63.4|60.8|0
1730322600000|2024-10-30 21:10:00|63.52|60.92|63.51|60.91|63.58|60.98|63.49|60.89|0
1730322900000|2024-10-30 21:15:00|63.53|60.93|63.55|60.95|63.57|60.97|63.5|60.9|0
1730323200000|2024-10-30 21:20:00|63.51|60.91|63.45|60.85|63.53|60.93|63.45|60.85|0
1730323500000|2024-10-30 21:25:00|63.43|60.83|63.53|60.93|63.56|60.96|63.43|60.83|0
1730323800000|2024-10-30 21:30:00|63.6|61|63.78|61.18|63.8|61.2|63.6|61|0
1730324100000|2024-10-30 21:35:00|63.8|61.2|63.79|61.19|63.86|61.26|63.78|61.18|0
1730324400000|2024-10-30 21:40:00|63.78|61.18|63.79|61.19|63.84|61.24|63.75|61.15|0
1730324700000|2024-10-30 21:45:00|63.77|61.17|63.88|61.28|63.91|61.31|63.77|61.17|0
1730325000000|2024-10-30 21:50:00|63.9|61.3|63.79|61.19|63.91|61.31|63.76|61.16|0
1730325300000|2024-10-30 21:55:00|63.81|61.21|64.02|61.42|64.02|61.42|63.77|61.17|0
1730325600000|2024-10-30 22:00:00|63.99|61.39|64.53|61.93|64.77|62.17|63.64|61.04|0
1730325900000|2024-10-30 22:05:00|64.51|61.91|64.56|61.96|64.66|62.06|64.23|61.63|0
1730326200000|2024-10-30 22:10:00|64.59|61.99|64.69|62.09|64.77|62.17|64.56|61.96|0
1730326500000|2024-10-30 22:15:00|64.67|62.07|64.59|61.99|64.74|62.14|64.47|61.87|0
1730326800000|2024-10-30 22:20:00|64.61|62.01|64.77|62.17|64.78|62.18|64.56|61.96|0
1730327100000|2024-10-30 22:25:00|64.74|62.14|64.43|61.83|64.77|62.17|64.4|61.8|0
1730327400000|2024-10-30 22:30:00|64.38|61.78|64.5|61.9|64.58|61.98|64.35|61.75|0
1730327700000|2024-10-30 22:35:00|64.43|61.83|64.4|61.8|64.48|61.88|64.3|61.7|0
1730328000000|2024-10-30 22:40:00|64.41|61.81|64.27|61.67|64.5|61.9|64.14|61.54|0
1730328300000|2024-10-30 22:45:00|64.24|61.64|64.55|61.95|64.63|62.03|64.24|61.64|0
1730328600000|2024-10-30 22:50:00|64.53|61.93|64.58|61.98|64.65|62.05|64.47|61.87|0
1730328900000|2024-10-30 22:55:00|64.55|61.95|64.55|61.95|64.65|62.05|64.52|61.92|0
1730329200000|2024-10-30 23:00:00|64.52|61.92|64.47|61.87|64.68|62.08|64.47|61.87|0
1730329500000|2024-10-30 23:05:00|64.49|61.89|64.45|61.85|64.52|61.92|64.36|61.76|0
1730329800000|2024-10-30 23:10:00|64.44|61.84|64.49|61.89|64.6|62|64.36|61.76|0
1730330100000|2024-10-30 23:15:00|64.52|61.92|64.54|61.94|64.54|61.94|64.39|61.79|0
1730330400000|2024-10-30 23:20:00|64.57|61.97|64.64|62.04|64.7|62.1|64.57|61.97|0
1730330700000|2024-10-30 23:25:00|64.66|62.06|64.62|62.02|64.67|62.07|64.51|61.91|0
1730331000000|2024-10-30 23:30:00|64.59|61.99|64.74|62.14|64.74|62.14|64.56|61.96|0
1730331300000|2024-10-30 23:35:00|64.69|62.09|64.54|61.94|64.69|62.09|64.48|61.88|0
1730331600000|2024-10-30 23:40:00|64.56|61.96|64.66|62.06|64.74|62.14|64.56|61.96|0
1730331900000|2024-10-30 23:45:00|64.64|62.04|64.7|62.1|64.79|62.19|64.61|62.01|0
1730332200000|2024-10-30 23:50:00|64.71|62.11|64.76|62.16|64.77|62.17|64.69|62.09|0
1730332500000|2024-10-30 23:55:00|64.87|62.27|64.84|62.24|64.87|62.27|64.76|62.16|0
1730332800000|2024-10-31 00:00:00|64.87|62.27|65.13|62.53|65.21|62.61|64.84|62.24|0
1730333100000|2024-10-31 00:05:00|65.1|62.5|64.99|62.39|65.27|62.67|64.99|62.39|0
1730333400000|2024-10-31 00:10:00|65.01|62.41|64.73|62.13|65.02|62.42|64.6|62|0
1730333700000|2024-10-31 00:15:00|64.71|62.11|64.78|62.18|64.81|62.21|64.69|62.09|0
1730334000000|2024-10-31 00:20:00|64.77|62.17|64.7|62.1|64.86|62.26|64.69|62.09|0
1730334300000|2024-10-31 00:25:00|64.69|62.09|64.81|62.21|64.81|62.21|64.69|62.09|0
1730334600000|2024-10-31 00:30:00|64.71|62.31|64.68|62.28|64.73|62.33|64.65|62.25|0
1730334900000|2024-10-31 00:35:00|64.7|62.3|64.7|62.3|64.83|62.43|64.68|62.28|0
1730335200000|2024-10-31 00:40:00|64.69|62.29|64.6|62.2|64.78|62.38|64.6|62.2|0
1730335500000|2024-10-31 00:45:00|64.61|62.21|64.57|62.17|64.65|62.25|64.54|62.14|0
1730335800000|2024-10-31 00:50:00|64.58|62.18|64.65|62.25|64.65|62.25|64.53|62.13|0
1730336100000|2024-10-31 00:55:00|64.63|62.23|64.72|62.32|64.78|62.38|64.63|62.23|0
1730336400000|2024-10-31 01:00:00|64.71|62.31|64.51|62.11|64.71|62.31|64.41|62.01|0
1730336700000|2024-10-31 01:05:00|64.49|62.09|64.36|61.96|64.51|62.11|64.36|61.96|0
1730337000000|2024-10-31 01:10:00|64.38|61.98|64.21|61.81|64.38|61.98|64.17|61.77|0
1730337300000|2024-10-31 01:15:00|64.2|61.8|64.17|61.77|64.22|61.82|64.09|61.69|0
1730337600000|2024-10-31 01:20:00|64.15|61.75|64.12|61.72|64.15|61.75|64.07|61.67|0
1730337900000|2024-10-31 01:25:00|64.14|61.74|64.19|61.79|64.22|61.82|64.12|61.72|0
1730338200000|2024-10-31 01:30:00|64.17|61.77|64.27|61.87|64.3|61.9|64.17|61.77|0
1730338500000|2024-10-31 01:35:00|64.24|61.84|64.24|61.84|64.35|61.95|64.19|61.79|0
1730338800000|2024-10-31 01:40:00|64.27|61.87|64.19|61.79|64.29|61.89|64.16|61.76|0
1730339100000|2024-10-31 01:45:00|64.2|61.8|64.37|61.97|64.37|61.97|64.16|61.76|0
1730339400000|2024-10-31 01:50:00|64.38|61.98|64.45|62.05|64.55|62.15|64.37|61.97|0
1730339700000|2024-10-31 01:55:00|64.47|62.07|64.6|62.2|64.65|62.25|64.47|62.07|0
1730340000000|2024-10-31 02:00:00|64.63|62.23|64.57|62.17|64.68|62.28|64.5|62.1|0
1730340300000|2024-10-31 02:05:00|64.6|62.2|64.65|62.25|64.73|62.33|64.56|62.16|0
1730340600000|2024-10-31 02:10:00|64.62|62.22|64.7|62.3|64.73|62.33|64.6|62.2|0
1730340900000|2024-10-31 02:15:00|64.71|62.31|64.67|62.27|64.71|62.31|64.62|62.22|0
1730341200000|2024-10-31 02:20:00|64.66|62.26|64.91|62.51|65.01|62.61|64.66|62.26|0
1730341500000|2024-10-31 02:25:00|64.85|62.45|64.77|62.37|64.85|62.45|64.75|62.35|0
1730341800000|2024-10-31 02:30:00|64.75|62.35|64.67|62.27|64.8|62.4|64.62|62.22|0
1730342100000|2024-10-31 02:35:00|64.68|62.28|64.64|62.24|64.69|62.29|64.61|62.21|0
1730342400000|2024-10-31 02:40:00|64.61|62.21|64.72|62.32|64.74|62.34|64.61|62.21|0
1730342700000|2024-10-31 02:45:00|64.74|62.34|64.83|62.43|64.9|62.5|64.72|62.32|0
1730343000000|2024-10-31 02:50:00|64.82|62.42|64.82|62.42|64.85|62.45|64.74|62.34|0
1730343300000|2024-10-31 02:55:00|64.84|62.44|64.82|62.42|64.92|62.52|64.82|62.42|0
1730343600000|2024-10-31 03:00:00|64.76|62.36|64.74|62.34|64.82|62.42|64.71|62.31|0
1730343900000|2024-10-31 03:05:00|64.76|62.36|66.06|63.66|66.24|63.84|64.74|62.34|0
1730344200000|2024-10-31 03:10:00|66.03|63.63|66.08|63.68|66.11|63.71|65.98|63.58|0
1730344500000|2024-10-31 03:15:00|66.11|63.71|66.08|63.68|66.16|63.76|66.03|63.63|0
1730344800000|2024-10-31 03:20:00|66.11|63.71|66.16|63.76|66.16|63.76|66.08|63.68|0
1730345100000|2024-10-31 03:25:00|66.13|63.73|66.13|63.73|66.18|63.78|66.1|63.7|0
1730345400000|2024-10-31 03:30:00|66.1|63.7|66|63.6|66.1|63.7|65.97|63.57|0
1730345700000|2024-10-31 03:35:00|65.97|63.57|65.99|63.59|66.06|63.66|65.97|63.57|0
1730346000000|2024-10-31 03:40:00|65.97|63.57|66.07|63.67|66.07|63.67|65.97|63.57|0
1730346300000|2024-10-31 03:45:00|66.05|63.65|66.12|63.72|66.15|63.75|66.04|63.64|0
1730346600000|2024-10-31 03:50:00|66.14|63.74|66.15|63.75|66.19|63.79|66.12|63.72|0
1730346900000|2024-10-31 03:55:00|66.17|63.77|66.17|63.77|66.25|63.85|66.15|63.75|0
1730347200000|2024-10-31 04:00:00|66.19|63.79|66.33|63.93|66.38|63.98|66.15|63.75|0
1730347500000|2024-10-31 04:05:00|66.36|63.96|66.35|63.95|66.36|63.96|66.3|63.9|0
1730347800000|2024-10-31 04:10:00|66.38|63.98|66.25|63.85|66.41|64.01|66.25|63.85|0
1730348100000|2024-10-31 04:15:00|66.23|63.83|66.33|63.93|66.33|63.93|66.22|63.82|0
1730348400000|2024-10-31 04:20:00|66.3|63.9|66.27|63.87|66.3|63.9|66.24|63.84|0
1730348700000|2024-10-31 04:25:00|66.3|63.9|66.35|63.95|66.4|64|66.24|63.84|0
1730349000000|2024-10-31 04:30:00|66.32|63.92|66.27|63.87|66.35|63.95|66.24|63.84|0
1730349300000|2024-10-31 04:35:00|66.24|63.84|66.29|63.89|66.29|63.89|66.21|63.81|0
1730349600000|2024-10-31 04:40:00|66.27|63.87|66.4|64|66.42|64.02|66.27|63.87|0
1730349900000|2024-10-31 04:45:00|66.42|64.02|64.39|61.99|66.46|64.06|64.37|61.97|0
1730350200000|2024-10-31 04:50:00|64.42|62.02|67.19|64.79|67.45|65.05|64.39|61.99|0
1730350500000|2024-10-31 04:55:00|67.22|64.82|67.22|64.82|67.22|64.82|67.16|64.76|0
1730350800000|2024-10-31 05:00:00|67.23|64.83|67.21|64.81|67.3|64.9|67.16|64.76|0
1730351100000|2024-10-31 05:05:00|67.24|64.84|67.23|64.83|67.29|64.89|67.16|64.76|0
1730351400000|2024-10-31 05:10:00|67.21|64.81|67.38|64.98|67.42|65.02|67.16|64.76|0
1730351700000|2024-10-31 05:15:00|67.4|65|67.45|65.05|67.48|65.08|67.34|64.94|0
1730352000000|2024-10-31 05:20:00|67.42|65.02|67.45|65.05|67.45|65.05|67.34|64.94|0
1730352300000|2024-10-31 05:25:00|67.47|65.07|67.37|64.97|67.47|65.07|67.31|64.91|0
1730352600000|2024-10-31 05:30:00|67.34|64.94|67.31|64.91|67.37|64.97|67.23|64.83|0
1730352900000|2024-10-31 05:35:00|67.28|64.88|67.28|64.88|67.34|64.94|67.2|64.8|0
1730353200000|2024-10-31 05:40:00|67.26|64.86|67.44|65.04|67.44|65.04|67.2|64.8|0
1730353500000|2024-10-31 05:45:00|67.41|65.01|67.41|65.01|67.47|65.07|67.36|64.96|0
1730353800000|2024-10-31 05:50:00|67.39|64.99|67.33|64.93|67.39|64.99|67.33|64.93|0
1730354100000|2024-10-31 05:55:00|67.36|64.96|67.52|65.12|67.52|65.12|67.36|64.96|0
1730354400000|2024-10-31 06:00:00|67.46|65.06|67.49|65.09|67.54|65.14|67.38|64.98|0
1730354700000|2024-10-31 06:05:00|67.52|65.12|67.65|65.25|67.65|65.25|67.46|65.06|0
1730355000000|2024-10-31 06:10:00|67.62|65.22|67.65|65.25|67.65|65.25|67.59|65.19|0
1730355300000|2024-10-31 06:15:00|67.67|65.27|67.62|65.22|67.7|65.3|67.62|65.22|0
1730355600000|2024-10-31 06:20:00|67.59|65.19|67.59|65.19|67.64|65.24|67.59|65.19|0
1730355900000|2024-10-31 06:25:00|67.64|65.24|67.72|65.32|67.75|65.35|67.62|65.22|0
1730356200000|2024-10-31 06:30:00|67.71|65.31|67.79|65.39|67.86|65.46|67.71|65.31|0
1730356500000|2024-10-31 06:35:00|67.8|65.4|67.93|65.53|67.94|65.54|67.77|65.37|0
1730356800000|2024-10-31 06:40:00|67.96|65.56|68.09|65.69|68.12|65.72|67.96|65.56|0
1730357100000|2024-10-31 06:45:00|68.12|65.72|68.16|65.76|68.31|65.91|68.09|65.69|0
1730357400000|2024-10-31 06:50:00|68.15|65.75|68.31|65.91|68.31|65.91|68.15|65.75|0
1730357700000|2024-10-31 06:55:00|68.34|65.94|68.39|65.99|68.42|66.02|68.31|65.91|0
1730358000000|2024-10-31 07:00:00|68.41|66.01|67.67|65.27|68.77|66.37|67.64|65.24|0
1730358300000|2024-10-31 07:05:00|67.7|65.3|68.64|66.24|69.11|66.71|67.48|65.08|0
1730358600000|2024-10-31 07:10:00|68.67|66.27|69.09|66.69|69.35|66.95|68.67|66.27|0
1730358900000|2024-10-31 07:15:00|69.1|66.7|69.24|66.84|69.27|66.87|69.1|66.7|0
1730359200000|2024-10-31 07:20:00|69.21|66.81|69.13|66.73|69.26|66.86|68.94|66.54|0
1730359500000|2024-10-31 07:25:00|69.1|66.7|69.02|66.62|69.13|66.73|68.91|66.51|0
1730359800000|2024-10-31 07:30:00|69.04|66.64|68.82|66.42|69.1|66.7|68.8|66.4|0
1730360100000|2024-10-31 07:35:00|68.8|66.4|68.74|66.34|68.88|66.48|68.74|66.34|0
1730360400000|2024-10-31 07:40:00|68.71|66.31|68.71|66.31|68.77|66.37|68.6|66.2|0
1730360700000|2024-10-31 07:45:00|68.68|66.28|69.17|66.77|69.2|66.8|68.66|66.26|0
1730361000000|2024-10-31 07:50:00|69.19|66.79|69.25|66.85|69.34|66.94|69.15|66.75|0
1730361300000|2024-10-31 07:55:00|69.23|66.83|69.25|66.85|69.36|66.96|69.17|66.77|0
1730361600000|2024-10-31 08:00:00|69.28|66.88|69.36|66.96|69.75|67.35|69.2|66.8|0
1730361900000|2024-10-31 08:05:00|69.33|66.93|69.46|67.06|69.5|67.1|69.22|66.82|0
1730362200000|2024-10-31 08:10:00|69.47|67.07|69.3|66.9|69.47|67.07|69.25|66.85|0
1730362500000|2024-10-31 08:15:00|69.27|66.87|69.27|66.87|69.38|66.98|69.12|66.72|0
1730362800000|2024-10-31 08:20:00|69.3|66.9|69.57|67.17|69.63|67.23|69.3|66.9|0
1730363100000|2024-10-31 08:25:00|69.55|67.15|69.57|67.17|69.77|67.37|69.44|67.04|0
1730363400000|2024-10-31 08:30:00|69.6|67.2|69.72|67.32|69.93|67.53|69.46|67.06|0
1730363700000|2024-10-31 08:35:00|69.74|67.34|69.57|67.17|69.85|67.45|69.54|67.14|0
1730364000000|2024-10-31 08:40:00|69.56|67.16|69.57|67.17|69.68|67.28|69.4|67|0
1730364300000|2024-10-31 08:45:00|69.59|67.19|69.68|67.28|69.95|67.55|69.46|67.06|0
1730364600000|2024-10-31 08:50:00|69.66|67.26|69.7|67.3|69.79|67.39|69.59|67.19|0
1730364900000|2024-10-31 08:55:00|69.76|67.36|69.89|67.49|69.92|67.52|69.56|67.16|0
1730365200000|2024-10-31 09:00:00|69.92|67.52|70.06|67.66|70.06|67.66|69.89|67.49|0
1730365500000|2024-10-31 09:05:00|70.08|67.68|70.35|67.95|70.49|68.09|69.52|67.12|0
1730365800000|2024-10-31 09:10:00|70.32|67.92|70.23|67.83|70.36|67.96|70.12|67.72|0
1730366100000|2024-10-31 09:15:00|70.26|67.86|70.34|67.94|70.43|68.03|70.18|67.78|0
1730366400000|2024-10-31 09:20:00|70.37|67.97|70.37|67.97|70.48|68.08|70.29|67.89|0
1730366700000|2024-10-31 09:25:00|70.4|68|70.34|67.94|70.43|68.03|70.23|67.83|0
1730367000000|2024-10-31 09:30:00|70.31|67.91|70.34|67.94|70.45|68.05|70.26|67.86|0
1730367300000|2024-10-31 09:35:00|70.37|67.97|70.19|67.79|70.39|67.99|70.14|67.74|0
1730367600000|2024-10-31 09:40:00|70.21|67.81|70.03|67.63|70.25|67.85|69.89|67.49|0
1730367900000|2024-10-31 09:45:00|70|67.6|70.11|67.71|70.17|67.77|69.98|67.58|0
1730368200000|2024-10-31 09:50:00|70.14|67.74|69.97|67.57|70.22|67.82|69.97|67.57|0
1730368500000|2024-10-31 09:55:00|69.95|67.55|69.92|67.52|70|67.6|69.86|67.46|0
1730368800000|2024-10-31 10:00:00|69.89|67.49|69.89|67.49|69.97|67.57|69.81|67.41|0
1730369100000|2024-10-31 10:05:00|69.86|67.46|70.19|67.79|70.27|67.87|69.78|67.38|0
1730369400000|2024-10-31 10:10:00|70.22|67.82|70.24|67.84|70.33|67.93|70.16|67.76|0
1730369700000|2024-10-31 10:15:00|70.27|67.87|70.21|67.81|70.3|67.9|70.13|67.73|0
1730370000000|2024-10-31 10:20:00|70.19|67.79|70.13|67.73|70.21|67.81|69.99|67.59|0
1730370300000|2024-10-31 10:25:00|70.16|67.76|69.88|67.48|70.18|67.78|69.85|67.45|0
1730370600000|2024-10-31 10:30:00|69.85|67.45|70.07|67.67|70.07|67.67|69.82|67.42|0
1730370900000|2024-10-31 10:35:00|70.04|67.64|69.96|67.56|70.1|67.7|69.93|67.53|0
1730371200000|2024-10-31 10:40:00|70.07|67.67|69.96|67.56|70.21|67.81|69.92|67.52|0
1730371500000|2024-10-31 10:45:00|69.93|67.53|69.9|67.5|70.07|67.67|69.87|67.47|0
1730371800000|2024-10-31 10:50:00|69.87|67.47|69.71|67.31|70.01|67.61|69.65|67.25|0
1730372100000|2024-10-31 10:55:00|69.68|67.28|68.48|66.08|69.76|67.36|68.45|66.05|0
1730372400000|2024-10-31 11:00:00|68.43|66.03|68.4|66|68.48|66.08|68.26|65.86|0
1730372700000|2024-10-31 11:05:00|68.37|65.97|68.56|66.16|68.56|66.16|68.37|65.97|0
1730373000000|2024-10-31 11:10:00|68.55|66.15|68.31|65.91|68.61|66.21|68.29|65.89|0
1730373300000|2024-10-31 11:15:00|68.33|65.93|68.23|65.83|68.37|65.97|68.16|65.76|0
1730373600000|2024-10-31 11:20:00|68.26|65.86|68.2|65.8|68.28|65.88|68.09|65.69|0
1730373900000|2024-10-31 11:25:00|68.15|65.75|68.08|65.68|68.92|66.52|67.91|65.51|0
1730374200000|2024-10-31 11:30:00|68.05|65.65|68.21|65.81|68.32|65.92|68.05|65.65|0
1730374500000|2024-10-31 11:35:00|68.22|65.82|68.37|65.97|68.4|66|68.22|65.82|0
1730374800000|2024-10-31 11:40:00|68.34|65.94|68.18|65.78|68.4|66|68.04|65.64|0
1730375100000|2024-10-31 11:45:00|68.15|65.75|68.01|65.61|68.15|65.75|67.98|65.58|0
1730375400000|2024-10-31 11:50:00|67.96|65.56|67.69|65.29|67.99|65.59|67.64|65.24|0
1730375700000|2024-10-31 11:55:00|67.66|65.26|67.47|65.07|67.68|65.28|67.45|65.05|0
1730376000000|2024-10-31 12:00:00|67.46|65.06|67.55|65.15|67.93|65.53|67.46|65.06|0
1730376300000|2024-10-31 12:05:00|67.54|65.14|67.66|65.26|67.74|65.34|67.39|64.99|0
1730376600000|2024-10-31 12:10:00|67.64|65.24|67.39|64.99|67.74|65.34|67.31|64.91|0
1730376900000|2024-10-31 12:15:00|67.36|64.96|67.55|65.15|67.6|65.2|67.28|64.88|0
1730377200000|2024-10-31 12:20:00|67.57|65.17|67.2|64.8|67.59|65.19|67.17|64.77|0
1730377500000|2024-10-31 12:25:00|67.17|64.77|67.19|64.79|67.25|64.85|67.11|64.71|0
1730377800000|2024-10-31 12:30:00|67.22|64.82|67.45|65.05|67.57|65.17|67.19|64.79|0
1730378100000|2024-10-31 12:35:00|67.46|65.06|67.81|65.41|67.86|65.46|67.38|64.98|0
1730378400000|2024-10-31 12:40:00|67.78|65.38|67.43|65.03|67.78|65.38|67.35|64.95|0
1730378700000|2024-10-31 12:45:00|67.4|65|67.82|65.42|67.82|65.42|67.24|64.84|0
1730379000000|2024-10-31 12:50:00|67.83|65.43|67.81|65.41|67.86|65.46|67.54|65.14|0
1730379300000|2024-10-31 12:55:00|67.83|65.43|67.8|65.4|67.91|65.51|67.78|65.38|0
1730379600000|2024-10-31 13:00:00|67.87|65.47|67.72|65.32|67.91|65.51|67.61|65.21|0
1730379900000|2024-10-31 13:05:00|67.75|65.35|67.85|65.45|67.91|65.51|67.61|65.21|0
1730380200000|2024-10-31 13:10:00|67.88|65.48|67.66|65.26|67.94|65.54|67.64|65.24|0
1730380500000|2024-10-31 13:15:00|67.69|65.29|67.85|65.45|67.91|65.51|67.58|65.18|0
1730380800000|2024-10-31 13:20:00|67.87|65.47|67.9|65.5|67.96|65.56|67.84|65.44|0
1730381100000|2024-10-31 13:25:00|67.93|65.53|68.39|65.99|68.58|66.18|67.93|65.53|0
1730381400000|2024-10-31 13:30:00|68.61|66.21|69.56|67.16|69.9|67.5|68.55|66.15|0
1730381700000|2024-10-31 13:35:00|69.58|67.18|69.48|67.08|70.58|68.18|69.19|66.79|0
1730382000000|2024-10-31 13:40:00|69.49|67.09|69.63|67.23|69.65|67.25|69.22|66.82|0
1730382300000|2024-10-31 13:45:00|69.71|67.31|71.52|69.12|71.61|69.21|69.71|67.31|0
1730382600000|2024-10-31 13:50:00|71.58|69.18|71.44|69.04|73.21|70.81|71.27|68.87|0
1730382900000|2024-10-31 13:55:00|71.53|69.13|71.1|68.7|71.64|69.24|70.62|68.22|0
1730383200000|2024-10-31 14:00:00|71.33|68.93|71.66|69.26|71.78|69.38|71.16|68.76|0
1730383500000|2024-10-31 14:05:00|71.75|69.35|71.97|69.57|72.06|69.66|71.63|69.23|0
1730383800000|2024-10-31 14:10:00|72|69.6|72.57|70.17|72.83|70.43|71.89|69.49|0
1730384100000|2024-10-31 14:15:00|72.49|70.09|71.21|68.81|72.49|70.09|70.97|68.57|0
1730384400000|2024-10-31 14:20:00|71.24|68.84|70.94|68.54|71.64|69.24|70.94|68.54|0
1730384700000|2024-10-31 14:25:00|71|68.6|72.97|70.57|73.2|70.8|71|68.6|0
1730385000000|2024-10-31 14:30:00|73|70.6|73.17|70.77|73.26|70.86|72.72|70.32|0
1730385300000|2024-10-31 14:35:00|73.2|70.8|73.29|70.89|73.35|70.95|73.06|70.66|0
1730385600000|2024-10-31 14:40:00|73.32|70.92|73.52|71.12|73.63|71.23|73.14|70.74|0
1730385900000|2024-10-31 14:45:00|73.49|71.09|75.34|72.94|75.43|73.03|73.34|70.94|0
1730386200000|2024-10-31 14:50:00|75.37|72.97|75.46|73.06|75.58|73.18|75.07|72.67|0
1730386500000|2024-10-31 14:55:00|75.49|73.09|75.34|72.94|75.57|73.17|75.16|72.76|0
1730386800000|2024-10-31 15:00:00|75.42|73.02|76.53|74.13|76.62|74.22|75|72.6|0
1730387100000|2024-10-31 15:05:00|76.62|74.22|75.76|73.36|76.65|74.25|75.35|72.95|0
1730387400000|2024-10-31 15:10:00|75.73|73.33|76.38|73.98|76.4|74|75.64|73.24|0
1730387700000|2024-10-31 15:15:00|76.44|74.04|75.73|73.33|76.47|74.07|75.52|73.12|0
1730388000000|2024-10-31 15:20:00|75.76|73.36|74.71|72.31|75.9|73.5|74.45|72.05|0
1730388300000|2024-10-31 15:25:00|74.77|72.37|75.18|72.78|75.33|72.93|74.74|72.34|0
1730388600000|2024-10-31 15:30:00|75.24|72.84|75.5|73.1|75.62|73.22|74.83|72.43|0
1730388900000|2024-10-31 15:35:00|75.56|73.16|76.16|73.76|76.22|73.82|75.17|72.77|0
1730389200000|2024-10-31 15:40:00|76.22|73.82|75.89|73.49|76.37|73.97|75.81|73.41|0
1730389500000|2024-10-31 15:45:00|76.01|73.61|76.37|73.97|76.52|74.12|75.86|73.46|0
1730389800000|2024-10-31 15:50:00|76.4|74|76.85|74.45|76.94|74.54|76.19|73.79|0
1730390100000|2024-10-31 15:55:00|76.82|74.42|75.95|73.55|76.82|74.42|75.95|73.55|0
1730390400000|2024-10-31 16:00:00|75.89|73.49|75.8|73.4|76.36|73.96|75.74|73.34|0
1730390700000|2024-10-31 16:05:00|75.89|73.49|75.56|73.16|75.89|73.49|75.47|73.07|0
1730391000000|2024-10-31 16:10:00|75.59|73.19|75.23|72.83|75.8|73.4|75.18|72.78|0
1730391300000|2024-10-31 16:15:00|75.21|72.81|74.52|72.12|76.02|73.62|74.38|71.98|0
1730391600000|2024-10-31 16:20:00|74.46|72.06|74.64|72.24|74.77|72.37|74.14|71.74|0
1730391900000|2024-10-31 16:25:00|74.61|72.21|75.09|72.69|75.48|73.08|74.61|72.21|0
1730392200000|2024-10-31 16:30:00|75.07|72.67|75.59|73.19|75.59|73.19|75.07|72.67|0
1730392500000|2024-10-31 16:35:00|75.56|73.16|75.3|72.9|75.56|73.16|75.24|72.84|0
1730392800000|2024-10-31 16:40:00|75.31|72.91|74.91|72.51|75.44|73.04|74.91|72.51|0
1730393100000|2024-10-31 16:45:00|74.94|72.54|75.15|72.75|75.26|72.86|74.83|72.43|0
1730393400000|2024-10-31 16:50:00|75.16|72.76|74.54|72.14|75.2|72.8|74.54|72.14|0
1730393700000|2024-10-31 16:55:00|74.51|72.11|74.77|72.37|74.89|72.49|74.42|72.02|0
1730394000000|2024-10-31 17:00:00|74.8|72.4|74.36|71.96|74.83|72.43|74.19|71.79|0
1730394300000|2024-10-31 17:05:00|74.33|71.93|74.13|71.73|74.48|72.08|74.1|71.7|0
1730394600000|2024-10-31 17:10:00|74.1|71.7|74.53|72.13|74.62|72.22|74.01|71.61|0
1730394900000|2024-10-31 17:15:00|74.56|72.16|74.46|72.06|74.77|72.37|74.36|71.96|0
1730395200000|2024-10-31 17:20:00|74.44|72.04|74.33|71.93|74.5|72.1|74.24|71.84|0
1730395500000|2024-10-31 17:25:00|74.3|71.9|74.94|72.54|74.94|72.54|74.21|71.81|0
1730395800000|2024-10-31 17:30:00|75.03|72.63|74.92|72.52|75.12|72.72|74.48|72.08|0
1730396100000|2024-10-31 17:35:00|74.94|72.54|75.21|72.81|75.24|72.84|74.8|72.4|0
1730396400000|2024-10-31 17:40:00|75.15|72.75|75.88|73.48|75.97|73.57|74.83|72.43|0
1730396700000|2024-10-31 17:45:00|75.9|73.5|75.75|73.35|76.34|73.94|75.72|73.32|0
1730397000000|2024-10-31 17:50:00|75.78|73.38|76.13|73.73|76.13|73.73|75.51|73.11|0
1730397300000|2024-10-31 17:55:00|76.16|73.76|76.06|73.66|76.25|73.85|75.95|73.55|0
1730397600000|2024-10-31 18:00:00|76.01|73.61|76.46|74.06|76.49|74.09|75.98|73.58|0
1730397900000|2024-10-31 18:05:00|76.38|73.98|76.4|74|76.49|74.09|75.95|73.55|0
1730398200000|2024-10-31 18:10:00|76.41|74.01|76.13|73.73|76.49|74.09|75.83|73.43|0
1730398500000|2024-10-31 18:15:00|76.1|73.7|76.36|73.96|76.42|74.02|76.04|73.64|0
1730398800000|2024-10-31 18:20:00|76.33|73.93|76.03|73.63|76.42|74.02|76|73.6|0
1730399100000|2024-10-31 18:25:00|75.97|73.57|75.88|73.48|76.3|73.9|75.85|73.45|0
1730399400000|2024-10-31 18:30:00|75.91|73.51|76.21|73.81|76.81|74.41|75.67|73.27|0
1730399700000|2024-10-31 18:35:00|76.18|73.78|76.33|73.93|76.69|74.29|76.09|73.69|0
1730400000000|2024-10-31 18:40:00|76.36|73.96|76|73.6|76.56|74.16|75.97|73.57|0
1730400300000|2024-10-31 18:45:00|76.06|73.66|76.44|74.04|76.44|74.04|75.82|73.42|0
1730400600000|2024-10-31 18:50:00|76.47|74.07|76.14|73.74|76.47|74.07|76.04|73.64|0
1730400900000|2024-10-31 18:55:00|76.11|73.71|75.65|73.25|76.2|73.8|75.49|73.09|0
1730401200000|2024-10-31 19:00:00|75.61|73.21|75.49|73.09|75.66|73.26|75.25|72.85|0
1730401500000|2024-10-31 19:05:00|75.52|73.12|74.38|71.98|75.52|73.12|74.38|71.98|0
1730401800000|2024-10-31 19:10:00|74.36|71.96|74.47|72.07|74.88|72.48|74.36|71.96|0
1730402100000|2024-10-31 19:15:00|74.5|72.1|74.32|71.92|74.76|72.36|74.32|71.92|0
1730402400000|2024-10-31 19:20:00|74.29|71.89|74.22|71.82|74.35|71.95|73.91|71.51|0
1730402700000|2024-10-31 19:25:00|74.2|71.8|74.48|72.08|74.55|72.15|74.15|71.75|0
1730403000000|2024-10-31 19:30:00|74.29|71.89|75.17|72.77|75.32|72.92|74.29|71.89|0
1730403300000|2024-10-31 19:35:00|75.2|72.8|75.15|72.75|75.36|72.96|74.68|72.28|0
1730403600000|2024-10-31 19:40:00|75.16|72.76|74.95|72.55|75.43|73.03|74.75|72.35|0
1730403900000|2024-10-31 19:45:00|74.9|72.5|73.87|71.47|74.98|72.58|73.7|71.3|0
1730404200000|2024-10-31 19:50:00|73.9|71.5|76.17|73.77|76.17|73.77|73.67|71.27|0
1730404500000|2024-10-31 19:55:00|76.08|73.68|77.57|75.17|77.57|75.17|75.57|73.17|0
1730404800000|2024-10-31 20:00:00|77.37|74.97|75.92|73.52|77.37|74.97|75.28|72.88|0
1730405100000|2024-10-31 20:05:00|75.88|73.48|76.31|73.91|76.52|74.12|75.88|73.48|0
1730405400000|2024-10-31 20:10:00|76.34|73.94|76.58|74.18|76.76|74.36|76.31|73.91|0
1730405700000|2024-10-31 20:15:00|76.56|73.96|76.78|74.18|76.84|74.24|76.23|73.63|0
1730406000000|2024-10-31 20:20:00|76.81|74.21|76.43|73.83|77.01|74.41|76.37|73.77|0
1730406300000|2024-10-31 20:25:00|76.4|73.8|76.12|73.52|76.4|73.8|75.72|73.12|0
1730406600000|2024-10-31 20:30:00|77.53|74.93|77.38|74.78|77.67|75.07|75.69|73.09|0
1730406900000|2024-10-31 20:35:00|77.43|74.83|77.39|74.79|77.64|75.04|77.27|74.67|0
1730407200000|2024-10-31 20:40:00|77.42|74.82|77.57|74.97|77.63|75.03|77.21|74.61|0
1730407500000|2024-10-31 20:45:00|77.59|74.99|77.03|74.43|77.59|74.99|77.03|74.43|0
1730407800000|2024-10-31 20:50:00|77|74.4|77.51|74.91|77.51|74.91|76.95|74.35|0
1730408100000|2024-10-31 20:55:00|77.45|74.85|77.34|74.74|77.66|75.06|77.17|74.57|0
1730408400000|2024-10-31 21:00:00|77.28|74.68|77.17|74.57|77.32|74.72|77.13|74.53|0
1730408700000|2024-10-31 21:05:00|77.18|74.58|77.06|74.46|77.2|74.6|77.06|74.46|0
1730409000000|2024-10-31 21:10:00|77.05|74.45|76.91|74.31|77.08|74.48|76.91|74.31|0
1730409300000|2024-10-31 21:15:00|76.89|74.29|76.68|74.08|76.9|74.3|76.65|74.05|0
1730409600000|2024-10-31 21:20:00|76.67|74.07|77.01|74.41|77.02|74.42|76.54|73.94|0
1730409900000|2024-10-31 21:25:00|77|74.4|77.3|74.7|77.3|74.7|77|74.4|0
1730410200000|2024-10-31 21:30:00|77.31|74.71|77.24|74.64|77.32|74.72|77.13|74.53|0
1730410500000|2024-10-31 21:35:00|77.23|74.63|77.06|74.46|77.28|74.68|77.02|74.42|0
1730410800000|2024-10-31 21:40:00|77.11|74.51|77.21|74.61|77.21|74.61|77.11|74.51|0
1730411100000|2024-10-31 21:45:00|77.22|74.62|77.07|74.47|77.22|74.62|76.97|74.37|0
1730411400000|2024-10-31 21:50:00|77.08|74.48|76.94|74.34|77.09|74.49|76.94|74.34|0
1730411700000|2024-10-31 21:55:00|76.95|74.35|77|74.4|77.07|74.47|76.85|74.25|0
1730412000000|2024-10-31 22:00:00|76.63|74.03|76.43|73.83|76.72|74.12|76.07|73.47|0
1730412300000|2024-10-31 22:05:00|76.39|73.79|76.82|74.22|76.91|74.31|76.39|73.79|0
1730412600000|2024-10-31 22:10:00|76.79|74.19|76.58|73.98|76.79|74.19|76.46|73.86|0
1730412900000|2024-10-31 22:15:00|76.61|74.01|76.54|73.94|76.73|74.13|76.45|73.85|0
1730413200000|2024-10-31 22:20:00|76.57|73.97|76.6|74|76.63|74.03|76.51|73.91|0
1730413500000|2024-10-31 22:25:00|76.57|73.97|76.42|73.82|76.65|74.05|76.38|73.78|0
1730413800000|2024-10-31 22:30:00|76.39|73.79|75.97|73.37|76.45|73.85|75.97|73.37|0
1730414100000|2024-10-31 22:35:00|75.94|73.34|75.75|73.15|75.97|73.37|75.67|73.07|0
1730414400000|2024-10-31 22:40:00|75.76|73.16|76.09|73.49|76.09|73.49|75.69|73.09|0
1730414700000|2024-10-31 22:45:00|76.07|73.47|76.12|73.52|76.12|73.52|75.94|73.34|0
1730415000000|2024-10-31 22:50:00|76.15|73.55|76.41|73.81|76.56|73.96|76.15|73.55|0
1730415300000|2024-10-31 22:55:00|76.47|73.87|76.35|73.75|76.56|73.96|76.35|73.75|0
1730415600000|2024-10-31 23:00:00|76.29|73.69|76.62|74.02|76.83|74.23|76.2|73.6|0
1730415900000|2024-10-31 23:05:00|76.64|74.04|76.74|74.14|77.01|74.41|76.62|74.02|0
1730416200000|2024-10-31 23:10:00|76.83|74.23|76.74|74.14|76.86|74.26|76.68|74.08|0
1730416500000|2024-10-31 23:15:00|76.72|74.12|76.7|74.1|76.74|74.14|76.51|73.91|0
1730416800000|2024-10-31 23:20:00|76.67|74.07|76.4|73.8|76.67|74.07|76.37|73.77|0
1730417100000|2024-10-31 23:25:00|76.37|73.77|76.37|73.77|76.46|73.86|76.3|73.7|0
1730417400000|2024-10-31 23:30:00|76.34|73.74|76.4|73.8|76.46|73.86|76.31|73.71|0
1730417700000|2024-10-31 23:35:00|76.37|73.77|76.41|73.81|76.49|73.89|76.28|73.68|0
1730418000000|2024-10-31 23:40:00|76.43|73.83|76.37|73.77|76.46|73.86|76.28|73.68|0
1730418300000|2024-10-31 23:45:00|76.34|73.74|76.6|74|76.63|74.03|76.31|73.71|0
1730418600000|2024-10-31 23:50:00|76.62|74.02|76.66|74.06|76.69|74.09|76.54|73.94|0
1730418900000|2024-10-31 23:55:00|76.68|74.08|76.68|74.08|76.69|74.09|76.57|73.97|0
1730419200000|2024-11-01 00:00:00|76.66|74.06|77.19|74.59|77.32|74.72|76.66|74.06|0
1730419500000|2024-11-01 00:05:00|77.23|74.63|77.02|74.42|77.23|74.63|77.02|74.42|0
1730419800000|2024-11-01 00:10:00|77.05|74.45|76.91|74.31|77.05|74.45|76.84|74.24|0
1730420100000|2024-11-01 00:15:00|76.93|74.33|77.05|74.45|77.2|74.6|76.93|74.33|0
1730420400000|2024-11-01 00:20:00|76.99|74.39|76.71|74.11|77.02|74.42|76.68|74.08|0
1730420700000|2024-11-01 00:25:00|76.74|74.14|77.34|74.74|77.61|75.01|76.65|74.05|0
1730421000000|2024-11-01 00:30:00|77.24|74.84|77.37|74.97|77.42|75.02|77.24|74.84|0
1730421300000|2024-11-01 00:35:00|77.36|74.96|77.45|75.05|77.48|75.08|77.24|74.84|0
1730421600000|2024-11-01 00:40:00|77.43|75.03|77.32|74.92|77.6|75.2|77.32|74.92|0
1730421900000|2024-11-01 00:45:00|77.34|74.94|77.26|74.86|77.38|74.98|77.23|74.83|0
1730422200000|2024-11-01 00:50:00|77.23|74.83|77.32|74.92|77.32|74.92|77.11|74.71|0
1730422500000|2024-11-01 00:55:00|77.29|74.89|77.38|74.98|77.47|75.07|77.2|74.8|0
1730422800000|2024-11-01 01:00:00|77.41|75.01|77.29|74.89|77.55|75.15|77.14|74.74|0
1730423100000|2024-11-01 01:05:00|77.32|74.92|77.28|74.88|77.47|75.07|77.22|74.82|0
1730423400000|2024-11-01 01:10:00|77.32|74.92|77.22|74.82|77.44|75.04|77.21|74.81|0
1730423700000|2024-11-01 01:15:00|77.25|74.85|77.34|74.94|77.43|75.03|77.22|74.82|0
1730424000000|2024-11-01 01:20:00|77.31|74.91|77.31|74.91|77.34|74.94|77.19|74.79|0
1730424300000|2024-11-01 01:25:00|77.28|74.88|77.4|75|77.46|75.06|77.2|74.8|0
1730424600000|2024-11-01 01:30:00|77.43|75.03|77.7|75.3|77.76|75.36|77.43|75.03|0
1730424900000|2024-11-01 01:35:00|77.73|75.33|77.52|75.12|77.79|75.39|77.46|75.06|0
1730425200000|2024-11-01 01:40:00|77.55|75.15|77.61|75.21|77.7|75.3|77.55|75.15|0
1730425500000|2024-11-01 01:45:00|77.58|75.18|77.6|75.2|77.63|75.23|77.51|75.11|0
1730425800000|2024-11-01 01:50:00|77.59|75.19|77.75|75.35|77.82|75.42|77.54|75.14|0
1730426100000|2024-11-01 01:55:00|77.78|75.38|77.68|75.28|77.84|75.44|77.63|75.23|0
1730426400000|2024-11-01 02:00:00|77.66|75.26|77.9|75.5|77.93|75.53|77.66|75.26|0
1730426700000|2024-11-01 02:05:00|77.87|75.47|77.99|75.59|78.02|75.62|77.75|75.35|0
1730427000000|2024-11-01 02:10:00|77.98|75.58|78.39|75.99|78.69|76.29|77.98|75.58|0
1730427300000|2024-11-01 02:15:00|78.36|75.96|78.17|75.77|78.63|76.23|78.17|75.77|0
1730427600000|2024-11-01 02:20:00|78.2|75.8|77.87|75.47|78.2|75.8|77.87|75.47|0
1730427900000|2024-11-01 02:25:00|77.8|75.4|77.71|75.31|77.87|75.47|77.65|75.25|0
1730428200000|2024-11-01 02:30:00|77.68|75.28|77.74|75.34|77.83|75.43|77.68|75.28|0
1730428500000|2024-11-01 02:35:00|77.77|75.37|77.57|75.17|77.8|75.4|77.57|75.17|0
1730428800000|2024-11-01 02:40:00|77.56|75.16|77.55|75.15|77.6|75.2|77.51|75.11|0
1730429100000|2024-11-01 02:45:00|77.52|75.12|77.57|75.17|77.58|75.18|77.49|75.09|0
1730429400000|2024-11-01 02:50:00|77.55|75.15|77.43|75.03|77.58|75.18|77.43|75.03|0
1730429700000|2024-11-01 02:55:00|77.4|75|77.31|74.91|77.43|75.03|77.31|74.91|0
1730430000000|2024-11-01 03:00:00|77.32|74.92|77.22|74.82|77.4|75|77.22|74.82|0
1730430300000|2024-11-01 03:05:00|77.25|74.85|77.03|74.63|77.28|74.88|77.03|74.63|0
1730430600000|2024-11-01 03:10:00|77.06|74.66|76.97|74.57|77.06|74.66|76.91|74.51|0
1730430900000|2024-11-01 03:15:00|77|74.6|76.94|74.54|77.06|74.66|76.94|74.54|0
1730431200000|2024-11-01 03:20:00|76.91|74.51|76.76|74.36|76.91|74.51|76.76|74.36|0
1730431500000|2024-11-01 03:25:00|76.79|74.39|76.82|74.42|76.88|74.48|76.79|74.39|0
1730431800000|2024-11-01 03:30:00|76.8|74.4|76.72|74.32|76.82|74.42|76.69|74.29|0
1730432100000|2024-11-01 03:35:00|76.71|74.31|76.72|74.32|76.81|74.41|76.69|74.29|0
1730432400000|2024-11-01 03:40:00|76.75|74.35|76.69|74.29|76.81|74.41|76.69|74.29|0
1730432700000|2024-11-01 03:45:00|76.68|74.28|76.7|74.3|76.72|74.32|76.6|74.2|0
1730433000000|2024-11-01 03:50:00|76.69|74.29|76.64|74.24|76.69|74.29|76.63|74.23|0
1730433300000|2024-11-01 03:55:00|76.63|74.23|76.78|74.38|76.81|74.41|76.63|74.23|0
1730433600000|2024-11-01 04:00:00|76.75|74.35|76.68|74.28|76.8|74.4|76.65|74.25|0
1730433900000|2024-11-01 04:05:00|76.65|74.25|76.71|74.31|76.71|74.31|76.65|74.25|0
1730434200000|2024-11-01 04:10:00|76.74|74.34|76.65|74.25|76.74|74.34|76.64|74.24|0
1730434500000|2024-11-01 04:15:00|76.68|74.28|76.65|74.25|76.71|74.31|76.62|74.22|0
1730434800000|2024-11-01 04:20:00|76.68|74.28|76.71|74.31|76.71|74.31|76.62|74.22|0
1730435100000|2024-11-01 04:25:00|76.68|74.28|76.59|74.19|76.69|74.29|76.56|74.16|0
1730435400000|2024-11-01 04:30:00|76.62|74.22|76.55|74.15|76.65|74.25|76.55|74.15|0
1730435700000|2024-11-01 04:35:00|76.58|74.18|76.49|74.09|76.58|74.18|76.43|74.03|0
1730436000000|2024-11-01 04:40:00|76.46|74.06|76.55|74.15|76.58|74.18|76.43|74.03|0
1730436300000|2024-11-01 04:45:00|76.57|74.17|76.85|74.45|76.85|74.45|76.55|74.15|0
1730436600000|2024-11-01 04:50:00|76.91|74.51|76.85|74.45|76.91|74.51|76.64|74.24|0
1730436900000|2024-11-01 04:55:00|76.82|74.42|76.78|74.38|76.88|74.48|76.78|74.38|0
1730437200000|2024-11-01 05:00:00|76.75|74.35|76.75|74.35|76.84|74.44|76.72|74.32|0
1730437500000|2024-11-01 05:05:00|76.74|74.34|76.63|74.23|76.74|74.34|76.48|74.08|0
1730437800000|2024-11-01 05:10:00|76.6|74.2|76.51|74.11|76.63|74.23|76.42|74.02|0
1730438100000|2024-11-01 05:15:00|76.54|74.14|76.18|73.78|76.54|74.14|76.18|73.78|0
1730438400000|2024-11-01 05:20:00|76.15|73.75|76.24|73.84|76.27|73.87|76.15|73.75|0
1730438700000|2024-11-01 05:25:00|76.27|73.87|76.09|73.69|76.33|73.93|76.09|73.69|0
1730439000000|2024-11-01 05:30:00|76.12|73.72|76.07|73.67|76.15|73.75|76|73.6|0
1730439300000|2024-11-01 05:35:00|76.09|73.69|76.02|73.62|76.11|73.71|75.99|73.59|0
1730439600000|2024-11-01 05:40:00|76.05|73.65|76.11|73.71|76.11|73.71|76.04|73.64|0
1730439900000|2024-11-01 05:45:00|76.08|73.68|76.05|73.65|76.14|73.74|75.96|73.56|0
1730440200000|2024-11-01 05:50:00|76.08|73.68|76.23|73.83|76.32|73.92|76.05|73.65|0
1730440500000|2024-11-01 05:55:00|76.2|73.8|76.11|73.71|76.23|73.83|76.02|73.62|0
1730440800000|2024-11-01 06:00:00|76.14|73.74|76.19|73.79|76.31|73.91|76.11|73.71|0
1730441100000|2024-11-01 06:05:00|76.22|73.82|76.22|73.82|76.34|73.94|76.16|73.76|0
1730441400000|2024-11-01 06:10:00|76.19|73.79|76.25|73.85|76.28|73.88|76.16|73.76|0
1730441700000|2024-11-01 06:15:00|76.28|73.88|76.43|74.03|76.43|74.03|76.22|73.82|0
1730442000000|2024-11-01 06:20:00|76.4|74|76.55|74.15|76.55|74.15|76.28|73.88|0
1730442300000|2024-11-01 06:25:00|76.56|74.16|76.6|74.2|76.7|74.3|76.43|74.03|0
1730442600000|2024-11-01 06:30:00|76.63|74.23|76.66|74.26|76.69|74.29|76.51|74.11|0
1730442900000|2024-11-01 06:35:00|76.65|74.25|76.63|74.23|76.69|74.29|76.6|74.2|0
1730443200000|2024-11-01 06:40:00|76.62|74.22|76.57|74.17|76.66|74.26|76.54|74.14|0
1730443500000|2024-11-01 06:45:00|76.58|74.18|76.72|74.32|76.72|74.32|76.39|73.99|0
1730443800000|2024-11-01 06:50:00|76.78|74.38|76.93|74.53|77.17|74.77|76.69|74.29|0
1730444100000|2024-11-01 06:55:00|76.9|74.5|76.92|74.52|77.02|74.62|76.87|74.47|0
1730444400000|2024-11-01 07:00:00|76.95|74.55|76.8|74.4|77.01|74.61|76.77|74.37|0
1730444700000|2024-11-01 07:05:00|76.82|74.42|77.1|74.7|77.13|74.73|76.68|74.28|0
1730445000000|2024-11-01 07:10:00|77.13|74.73|77.1|74.7|77.13|74.73|77.01|74.61|0
1730445300000|2024-11-01 07:15:00|77.13|74.73|76.43|74.03|77.21|74.81|76.31|73.91|0
1730445600000|2024-11-01 07:20:00|76.4|74|76.64|74.24|76.7|74.3|76.4|74|0
1730445900000|2024-11-01 07:25:00|76.61|74.21|77.03|74.63|77.06|74.66|76.55|74.15|0
1730446200000|2024-11-01 07:30:00|77|74.6|76.82|74.42|77.03|74.63|76.73|74.33|0
1730446500000|2024-11-01 07:35:00|76.85|74.45|76.77|74.37|77|74.6|76.76|74.36|0
1730446800000|2024-11-01 07:40:00|76.75|74.35|76.57|74.17|76.83|74.43|76.57|74.17|0
1730447100000|2024-11-01 07:45:00|76.6|74.2|76.3|73.9|76.6|74.2|76.21|73.81|0
1730447400000|2024-11-01 07:50:00|76.27|73.87|76|73.6|76.3|73.9|75.88|73.48|0
1730447700000|2024-11-01 07:55:00|76.03|73.63|75.94|73.54|76.03|73.63|75.79|73.39|0
1730448000000|2024-11-01 08:00:00|76|73.6|75.4|73|76.06|73.66|75.4|73|0
1730448300000|2024-11-01 08:05:00|75.43|73.03|75.58|73.18|75.73|73.33|75.4|73|0
1730448600000|2024-11-01 08:10:00|75.65|73.25|75.34|72.94|75.67|73.27|75.28|72.88|0
1730448900000|2024-11-01 08:15:00|75.37|72.97|75.63|73.23|75.69|73.29|75.28|72.88|0
1730449200000|2024-11-01 08:20:00|75.6|73.2|75.66|73.26|75.75|73.35|75.46|73.06|0
1730449500000|2024-11-01 08:25:00|75.6|73.2|75.42|73.02|75.75|73.35|75.36|72.96|0
1730449800000|2024-11-01 08:30:00|75.51|73.11|75.42|73.02|75.57|73.17|75.3|72.9|0
1730450100000|2024-11-01 08:35:00|75.39|72.99|75.26|72.86|75.57|73.17|75.08|72.68|0
1730450400000|2024-11-01 08:40:00|75.24|72.84|75.3|72.9|75.6|73.2|75.21|72.81|0
1730450700000|2024-11-01 08:45:00|75.33|72.93|75.59|73.19|75.62|73.22|75.27|72.87|0
1730451000000|2024-11-01 08:50:00|75.57|73.17|75.56|73.16|75.59|73.19|75.39|72.99|0
1730451300000|2024-11-01 08:55:00|75.58|73.18|75.44|73.04|75.8|73.4|75.44|73.04|0
1730451600000|2024-11-01 09:00:00|75.41|73.01|75.44|73.04|75.53|73.13|75.32|72.92|0
1730451900000|2024-11-01 09:05:00|75.38|72.98|75.32|72.92|75.56|73.16|75.32|72.92|0
1730452200000|2024-11-01 09:10:00|75.35|72.95|75.23|72.83|75.41|73.01|75.2|72.8|0
1730452500000|2024-11-01 09:15:00|75.2|72.8|75.29|72.89|75.48|73.08|75.19|72.79|0
1730452800000|2024-11-01 09:20:00|75.27|72.87|75.14|72.74|75.32|72.92|75.11|72.71|0
1730453100000|2024-11-01 09:25:00|75.11|72.71|75.11|72.71|75.17|72.77|74.98|72.58|0
1730453400000|2024-11-01 09:30:00|75.08|72.68|75.34|72.94|75.4|73|75.08|72.68|0
1730453700000|2024-11-01 09:35:00|75.31|72.91|75.4|73|75.46|73.06|75.22|72.82|0
1730454000000|2024-11-01 09:40:00|75.37|72.97|75.37|72.97|75.49|73.09|75.31|72.91|0
1730454300000|2024-11-01 09:45:00|75.4|73|75.31|72.91|75.46|73.06|75.22|72.82|0
1730454600000|2024-11-01 09:50:00|75.34|72.94|75.25|72.85|75.37|72.97|75.22|72.82|0
1730454900000|2024-11-01 09:55:00|75.26|72.86|75.22|72.82|75.3|72.9|75.16|72.76|0
1730455200000|2024-11-01 10:00:00|75.19|72.79|75.01|72.61|75.3|72.9|75.01|72.61|0
1730455500000|2024-11-01 10:05:00|75.04|72.64|74.95|72.55|75.1|72.7|74.92|72.52|0
1730455800000|2024-11-01 10:10:00|74.92|72.52|74.92|72.52|74.98|72.58|74.86|72.46|0
1730456100000|2024-11-01 10:15:00|74.9|72.5|74.88|72.48|74.97|72.57|74.86|72.46|0
1730456400000|2024-11-01 10:20:00|74.91|72.51|74.94|72.54|74.94|72.54|74.82|72.42|0
1730456700000|2024-11-01 10:25:00|74.91|72.51|74.91|72.51|74.91|72.51|74.71|72.31|0
1730457000000|2024-11-01 10:30:00|74.88|72.48|74.88|72.48|74.91|72.51|74.79|72.39|0
1730457300000|2024-11-01 10:35:00|74.89|72.49|75|72.6|75.03|72.63|74.88|72.48|0
1730457600000|2024-11-01 10:40:00|75.02|72.62|74.96|72.56|75.05|72.65|74.88|72.48|0
1730457900000|2024-11-01 10:45:00|74.93|72.53|74.79|72.39|74.93|72.53|74.76|72.36|0
1730458200000|2024-11-01 10:50:00|74.82|72.42|74.73|72.33|75.88|73.48|74.7|72.3|0
1730458500000|2024-11-01 10:55:00|74.75|72.35|74.82|72.42|74.85|72.45|74.7|72.3|0
1730458800000|2024-11-01 11:00:00|74.85|72.45|74.96|72.56|75.05|72.65|74.82|72.42|0
1730459100000|2024-11-01 11:05:00|74.93|72.53|75.26|72.86|75.29|72.89|74.93|72.53|0
1730459400000|2024-11-01 11:10:00|75.24|72.84|74.96|72.56|75.26|72.86|74.96|72.56|0
1730459700000|2024-11-01 11:15:00|74.93|72.53|74.85|72.45|74.93|72.53|74.78|72.38|0
1730460000000|2024-11-01 11:20:00|74.84|72.44|74.84|72.44|74.87|72.47|74.69|72.29|0
1730460300000|2024-11-01 11:25:00|74.87|72.47|74.84|72.44|74.92|72.52|74.75|72.35|0
1730460600000|2024-11-01 11:30:00|74.81|72.41|74.72|72.32|74.84|72.44|74.66|72.26|0
1730460900000|2024-11-01 11:35:00|74.66|72.26|74.6|72.2|74.66|72.26|74.5|72.1|0
1730461200000|2024-11-01 11:40:00|74.57|72.17|74.54|72.14|74.61|72.21|74.39|71.99|0
1730461500000|2024-11-01 11:45:00|74.6|72.2|74.8|72.4|74.98|72.58|74.57|72.17|0
1730461800000|2024-11-01 11:50:00|74.83|72.43|74.67|72.27|74.86|72.46|74.56|72.16|0
1730462100000|2024-11-01 11:55:00|74.65|72.25|74.71|72.31|74.71|72.31|74.47|72.07|0
1730462400000|2024-11-01 12:00:00|74.65|72.25|74.68|72.28|74.74|72.34|74.5|72.1|0
1730462700000|2024-11-01 12:05:00|74.71|72.31|74.79|72.39|74.79|72.39|74.65|72.25|0
1730463000000|2024-11-01 12:10:00|74.76|72.36|74.59|72.19|74.79|72.39|74.53|72.13|0
1730463300000|2024-11-01 12:15:00|74.61|72.21|74.67|72.27|74.85|72.45|74.58|72.18|0
1730463600000|2024-11-01 12:20:00|74.7|72.3|74.58|72.18|74.7|72.3|74.52|72.12|0
1730463900000|2024-11-01 12:25:00|74.61|72.21|74.93|72.53|74.93|72.53|74.58|72.18|0
1730464200000|2024-11-01 12:30:00|75.17|72.77|72.98|70.58|75.32|72.92|72.75|70.35|0
1730464500000|2024-11-01 12:35:00|73.09|70.69|73.98|71.58|74.22|71.82|72.57|70.17|0
1730464800000|2024-11-01 12:40:00|73.91|71.51|73.37|70.97|73.91|71.51|73.34|70.94|0
1730465100000|2024-11-01 12:45:00|73.38|70.98|73.8|71.4|73.95|71.55|73.38|70.98|0
1730465400000|2024-11-01 12:50:00|73.77|71.37|73.42|71.02|73.99|71.59|73.37|70.97|0
1730465700000|2024-11-01 12:55:00|73.45|71.05|73.68|71.28|73.74|71.34|73.34|70.94|0
1730466000000|2024-11-01 13:00:00|73.71|71.31|74.21|71.81|74.21|71.81|73.71|71.31|0
1730466300000|2024-11-01 13:05:00|74.24|71.84|74|71.6|74.41|72.01|73.94|71.54|0
1730466600000|2024-11-01 13:10:00|73.97|71.57|74.12|71.72|74.32|71.92|73.94|71.54|0
1730466900000|2024-11-01 13:15:00|74.2|71.8|74.08|71.68|74.29|71.89|74.03|71.63|0
1730467200000|2024-11-01 13:20:00|74.11|71.71|74.2|71.8|74.46|72.06|74.11|71.71|0
1730467500000|2024-11-01 13:25:00|74.23|71.83|74.37|71.97|74.43|72.03|74.05|71.65|0
1730467800000|2024-11-01 13:30:00|74.34|71.94|73.41|71.01|74.76|72.36|73.24|70.84|0
1730468100000|2024-11-01 13:35:00|73.38|70.98|72.63|70.23|73.67|71.27|72.63|70.23|0
1730468400000|2024-11-01 13:40:00|72.6|70.2|72.63|70.23|72.83|70.43|72.37|69.97|0
1730468700000|2024-11-01 13:45:00|72.6|70.2|72.25|69.85|72.89|70.49|72.25|69.85|0
1730469000000|2024-11-01 13:50:00|72.31|69.91|72.25|69.85|72.43|70.03|72|69.6|0
1730469300000|2024-11-01 13:55:00|72.22|69.82|72.24|69.84|72.34|69.94|72.02|69.62|0
1730469600000|2024-11-01 14:00:00|71.99|69.59|72.59|70.19|72.79|70.39|71.97|69.57|0
1730469900000|2024-11-01 14:05:00|72.62|70.22|71.48|69.08|72.68|70.28|70.75|68.35|0
1730470200000|2024-11-01 14:10:00|71.51|69.11|70.51|68.11|72.81|70.41|70.37|67.97|0
1730470500000|2024-11-01 14:15:00|70.48|68.08|70.06|67.66|70.54|68.14|69.98|67.58|0
1730470800000|2024-11-01 14:20:00|70.01|67.61|69.95|67.55|70.28|67.88|69.84|67.44|0
1730471100000|2024-11-01 14:25:00|69.92|67.52|69.28|66.88|70.01|67.61|69.28|66.88|0
1730471400000|2024-11-01 14:30:00|69.23|66.83|69.75|67.35|69.84|67.44|69.15|66.75|0
1730471700000|2024-11-01 14:35:00|69.7|67.3|70.08|67.68|70.31|67.91|69.61|67.21|0
1730472000000|2024-11-01 14:40:00|70.06|67.66|71.15|68.75|71.6|69.2|69.97|67.57|0
1730472300000|2024-11-01 14:45:00|71.18|68.78|70.33|67.93|71.96|69.56|70.33|67.93|0
1730472600000|2024-11-01 14:50:00|70.3|67.9|70.69|68.29|71.06|68.66|70.3|67.9|0
1730472900000|2024-11-01 14:55:00|70.75|68.35|69.65|67.25|70.8|68.4|69.65|67.25|0
1730473200000|2024-11-01 15:00:00|69.71|67.31|69.43|67.03|69.88|67.48|69.37|66.97|0
1730473500000|2024-11-01 15:05:00|69.4|67|70.04|67.64|70.12|67.72|69.4|67|0
1730473800000|2024-11-01 15:10:00|69.98|67.58|69.07|66.67|70.01|67.61|69.04|66.64|0
1730474100000|2024-11-01 15:15:00|69.04|66.64|69.15|66.75|69.45|67.05|68.76|66.36|0
1730474400000|2024-11-01 15:20:00|69.18|66.78|69.15|66.75|69.84|67.44|69.15|66.75|0
1730474700000|2024-11-01 15:25:00|69.17|66.77|68.73|66.33|69.28|66.88|68.62|66.22|0
1730475000000|2024-11-01 15:30:00|68.76|66.36|69.12|66.72|69.25|66.85|68.65|66.25|0
1730475300000|2024-11-01 15:35:00|69.14|66.74|69.31|66.91|69.5|67.1|69.06|66.66|0
1730475600000|2024-11-01 15:40:00|69.34|66.94|69.61|67.21|69.75|67.35|69.07|66.67|0
1730475900000|2024-11-01 15:45:00|69.63|67.23|70.11|67.71|70.17|67.77|69.42|67.02|0
1730476200000|2024-11-01 15:50:00|70.08|67.68|70.17|67.77|70.76|68.36|70.08|67.68|0
1730476500000|2024-11-01 15:55:00|70.19|67.79|70.5|68.1|70.64|68.24|70.19|67.79|0
1730476800000|2024-11-01 16:00:00|70.53|68.13|70.05|67.65|70.56|68.16|69.91|67.51|0
1730477100000|2024-11-01 16:05:00|70.08|67.68|69.56|67.16|70.16|67.76|69.56|67.16|0
1730477400000|2024-11-01 16:10:00|69.51|67.11|69.84|67.44|69.93|67.53|69.45|67.05|0
1730477700000|2024-11-01 16:15:00|69.81|67.41|69.73|67.33|70.2|67.8|69.71|67.31|0
1730478000000|2024-11-01 16:20:00|69.76|67.36|69.95|67.55|70.29|67.89|69.76|67.36|0
1730478300000|2024-11-01 16:25:00|69.98|67.58|70.07|67.67|70.31|67.91|69.95|67.55|0
1730478600000|2024-11-01 16:30:00|70.12|67.72|69.14|66.74|70.12|67.72|69.13|66.73|0
1730478900000|2024-11-01 16:35:00|69.25|66.85|69.23|66.83|69.62|67.22|69.14|66.74|0
1730479200000|2024-11-01 16:40:00|69.36|66.96|70.51|68.11|70.62|68.22|69.36|66.96|0
1730479500000|2024-11-01 16:45:00|70.54|68.14|70.37|67.97|70.71|68.31|70.09|67.69|0
1730479800000|2024-11-01 16:50:00|70.4|68|70.48|68.08|70.57|68.17|70.2|67.8|0
1730480100000|2024-11-01 16:55:00|70.49|68.09|70.56|68.16|70.9|68.5|70.34|67.94|0
1730480400000|2024-11-01 17:00:00|70.51|68.11|70.65|68.25|70.76|68.36|70.38|67.98|0
1730480700000|2024-11-01 17:05:00|70.58|68.18|71.23|68.83|71.47|69.07|70.58|68.18|0
1730481000000|2024-11-01 17:10:00|71.18|68.78|70.59|68.19|71.41|69.01|70.47|68.07|0
1730481300000|2024-11-01 17:15:00|70.61|68.21|70.25|67.85|70.61|68.21|70.16|67.76|0
1730481600000|2024-11-01 17:20:00|70.27|67.87|69.8|67.4|70.27|67.87|69.54|67.14|0
1730481900000|2024-11-01 17:25:00|69.85|67.45|69.74|67.34|69.99|67.59|69.6|67.2|0
1730482200000|2024-11-01 17:30:00|69.68|67.28|71.32|68.92|71.35|68.95|69.68|67.28|0
1730482500000|2024-11-01 17:35:00|71.35|68.95|71.89|69.49|72.11|69.71|70.9|68.5|0
1730482800000|2024-11-01 17:40:00|71.91|69.51|72.1|69.7|72.17|69.77|71.74|69.34|0
1730483100000|2024-11-01 17:45:00|72.11|69.71|72.03|69.63|72.32|69.92|71.8|69.4|0
1730483400000|2024-11-01 17:50:00|72.06|69.66|71.42|69.02|72.06|69.66|71.31|68.91|0
1730483700000|2024-11-01 17:55:00|71.39|68.99|72.25|69.85|72.28|69.88|71.37|68.97|0
1730484000000|2024-11-01 18:00:00|72.46|70.06|71.76|69.36|72.46|70.06|71.65|69.25|0
1730484300000|2024-11-01 18:05:00|71.75|69.35|72.54|70.14|72.76|70.36|71.72|69.32|0
1730484600000|2024-11-01 18:10:00|72.48|70.08|72.8|70.4|73.34|70.94|71.78|69.38|0
1730484900000|2024-11-01 18:15:00|72.83|70.43|72.86|70.46|73.06|70.66|72.43|70.03|0
1730485200000|2024-11-01 18:20:00|72.89|70.49|71.99|69.59|73.09|70.69|71.99|69.59|0
1730485500000|2024-11-01 18:25:00|71.96|69.56|72.28|69.88|72.37|69.97|71.96|69.56|0
1730485800000|2024-11-01 18:30:00|72.34|69.94|72.19|69.79|72.62|70.22|72.08|69.68|0
1730486100000|2024-11-01 18:35:00|72.22|69.82|72.07|69.67|72.3|69.9|72.02|69.62|0
1730486400000|2024-11-01 18:40:00|72.1|69.7|72.01|69.61|72.39|69.99|71.99|69.59|0
1730486700000|2024-11-01 18:45:00|72.07|69.67|71.8|69.4|72.07|69.67|71.46|69.06|0
1730487000000|2024-11-01 18:50:00|71.78|69.38|72|69.6|72|69.6|71.52|69.12|0
1730487300000|2024-11-01 18:55:00|72.03|69.63|71.8|69.4|72.12|69.72|71.72|69.32|0
1730487600000|2024-11-01 19:00:00|71.83|69.43|71.83|69.43|72.12|69.72|71.72|69.32|0
1730487900000|2024-11-01 19:05:00|71.77|69.37|71.06|68.66|71.89|69.49|70.97|68.57|0
1730488200000|2024-11-01 19:10:00|71|68.6|71.03|68.63|71.34|68.94|70.91|68.51|0
1730488500000|2024-11-01 19:15:00|71.11|68.71|71.05|68.65|71.37|68.97|71.05|68.65|0
1730488800000|2024-11-01 19:20:00|71.07|68.67|71.39|68.99|71.42|69.02|71.02|68.62|0
1730489100000|2024-11-01 19:25:00|71.36|68.96|72.34|69.94|72.37|69.97|71.36|68.96|0
1730489400000|2024-11-01 19:30:00|72.31|69.91|72.36|69.96|72.57|70.17|72.16|69.76|0
1730489700000|2024-11-01 19:35:00|72.39|69.99|72.45|70.05|72.77|70.37|72.28|69.88|0
1730490000000|2024-11-01 19:40:00|72.48|70.08|72.39|69.99|72.59|70.19|71.82|69.42|0
1730490300000|2024-11-01 19:45:00|72.48|70.08|72.74|70.34|72.82|70.42|72.25|69.85|0
1730490600000|2024-11-01 19:50:00|72.76|70.36|72.82|70.42|73.64|71.24|72.76|70.36|0
1730490900000|2024-11-01 19:55:00|72.7|70.3|73.02|70.62|73.4|71|72.62|70.22|0
1730491200000|2024-11-01 20:00:00|73.2|70.8|72.85|70.45|73.2|70.8|72.53|70.13|0
1730491500000|2024-11-01 20:05:00|72.88|70.48|72.64|70.24|72.88|70.48|72.61|70.21|0
1730491800000|2024-11-01 20:10:00|72.61|70.21|72.44|70.04|72.64|70.24|72.18|69.78|0
1730683200000|2024-11-04 01:20:00|74.51|71.91|74.36|71.76|74.51|71.91|74.34|71.74|0
1730683500000|2024-11-04 01:25:00|74.33|71.73|74.39|71.79|74.42|71.82|74.25|71.65|0
1730683800000|2024-11-04 01:30:00|74.29|71.89|73.97|71.57|74.29|71.89|73.91|71.51|0
1730684100000|2024-11-04 01:35:00|73.95|71.55|74.14|71.74|74.14|71.74|73.82|71.42|0
1730684400000|2024-11-04 01:40:00|74.11|71.71|74.02|71.62|74.14|71.74|73.96|71.56|0
1730684700000|2024-11-04 01:45:00|74.04|71.64|73.73|71.33|74.04|71.64|73.7|71.3|0
1730685000000|2024-11-04 01:50:00|73.7|71.3|73.76|71.36|73.79|71.39|73.67|71.27|0
1730685300000|2024-11-04 01:55:00|73.78|71.38|73.58|71.18|73.78|71.38|73.38|70.98|0
1730685600000|2024-11-04 02:00:00|73.56|71.16|73.45|71.05|73.56|71.16|73.4|71|0
1730685900000|2024-11-04 02:05:00|73.43|71.03|73.37|70.97|73.46|71.06|73.31|70.91|0
1730686200000|2024-11-04 02:10:00|73.39|70.99|73.63|71.23|73.65|71.25|73.39|70.99|0
1730686500000|2024-11-04 02:15:00|73.6|71.2|73.51|71.11|73.6|71.2|73.51|71.11|0
1730686800000|2024-11-04 02:20:00|73.48|71.08|73.08|70.68|73.56|71.16|73.05|70.65|0
1730687100000|2024-11-04 02:25:00|73.1|70.7|72.67|70.27|73.19|70.79|72.67|70.27|0
1730687400000|2024-11-04 02:30:00|72.61|70.21|72.78|70.38|72.78|70.38|72.24|69.84|0
1730687700000|2024-11-04 02:35:00|72.75|70.35|72.75|70.35|72.84|70.44|72.72|70.32|0
1730688000000|2024-11-04 02:40:00|72.78|70.38|72.78|70.38|72.84|70.44|72.64|70.24|0
1730688300000|2024-11-04 02:45:00|72.81|70.41|72.72|70.32|72.81|70.41|72.62|70.22|0
1730688600000|2024-11-04 02:50:00|72.69|70.29|72.79|70.39|72.81|70.41|72.69|70.29|0
1730688900000|2024-11-04 02:55:00|72.78|70.38|72.8|70.4|72.89|70.49|72.77|70.37|0
1730689200000|2024-11-04 03:00:00|72.76|70.36|72.8|70.4|72.89|70.49|72.72|70.32|0
1730689500000|2024-11-04 03:05:00|72.79|70.39|72.71|70.31|72.8|70.4|72.71|70.31|0
1730689800000|2024-11-04 03:10:00|72.7|70.3|72.71|70.31|72.74|70.34|72.63|70.23|0
1730690100000|2024-11-04 03:15:00|72.68|70.28|72.57|70.17|72.71|70.31|72.54|70.14|0
1730690400000|2024-11-04 03:20:00|72.59|70.19|72.45|70.05|72.65|70.25|72.42|70.02|0
1730690700000|2024-11-04 03:25:00|72.51|70.11|72.27|69.87|72.51|70.11|72.27|69.87|0
1730691000000|2024-11-04 03:30:00|72.25|69.85|72.5|70.1|72.53|70.13|72.19|69.79|0
1730691300000|2024-11-04 03:35:00|72.49|70.09|72.42|70.02|72.5|70.1|72.36|69.96|0
1730691600000|2024-11-04 03:40:00|72.39|69.99|72.5|70.1|72.59|70.19|72.39|69.99|0
1730691900000|2024-11-04 03:45:00|72.53|70.13|72.38|69.98|72.53|70.13|72.35|69.95|0
1730692200000|2024-11-04 03:50:00|72.41|70.01|72.47|70.07|72.47|70.07|72.37|69.97|0
1730692500000|2024-11-04 03:55:00|72.5|70.1|72.41|70.01|72.5|70.1|72.41|70.01|0
1730692800000|2024-11-04 04:00:00|72.44|70.04|72.32|69.92|72.47|70.07|72.32|69.92|0
1730693100000|2024-11-04 04:05:00|72.35|69.95|72.32|69.92|72.41|70.01|72.29|69.89|0
1730693400000|2024-11-04 04:10:00|72.31|69.91|72.23|69.83|72.35|69.95|72.23|69.83|0
1730693700000|2024-11-04 04:15:00|72.26|69.86|72.37|69.97|72.37|69.97|72.23|69.83|0
1730694000000|2024-11-04 04:20:00|72.4|70|72.17|69.77|72.4|70|72.17|69.77|0
1730694300000|2024-11-04 04:25:00|72.14|69.74|72.08|69.68|72.23|69.83|72.05|69.65|0
1730694600000|2024-11-04 04:30:00|72.07|69.67|72.25|69.85|72.25|69.85|72.05|69.65|0
1730694900000|2024-11-04 04:35:00|72.22|69.82|72.08|69.68|72.22|69.82|72.04|69.64|0
1730695200000|2024-11-04 04:40:00|72.05|69.65|71.88|69.48|72.08|69.68|71.88|69.48|0
1730695500000|2024-11-04 04:45:00|71.85|69.45|71.93|69.53|71.99|69.59|71.73|69.33|0
1730695800000|2024-11-04 04:50:00|71.9|69.5|71.99|69.59|72.02|69.62|71.88|69.48|0
1730696100000|2024-11-04 04:55:00|71.96|69.56|71.96|69.56|72.02|69.62|71.96|69.56|0
1730696400000|2024-11-04 05:00:00|71.97|69.57|72.1|69.7|72.22|69.82|71.97|69.57|0
1730696700000|2024-11-04 05:05:00|72.09|69.69|72.33|69.93|72.41|70.01|72.07|69.67|0
1730697000000|2024-11-04 05:10:00|72.36|69.96|72.27|69.87|72.36|69.96|72.24|69.84|0
1730697300000|2024-11-04 05:15:00|72.3|69.9|72.32|69.92|72.38|69.98|72.27|69.87|0
1730697600000|2024-11-04 05:20:00|72.3|69.9|72.29|69.89|72.3|69.9|72.21|69.81|0
1730697900000|2024-11-04 05:25:00|72.32|69.92|72.23|69.83|72.35|69.95|72.23|69.83|0
1730698200000|2024-11-04 05:30:00|72.22|69.82|71.9|69.5|72.35|69.95|71.9|69.5|0
1730698500000|2024-11-04 05:35:00|71.93|69.53|71.84|69.44|71.93|69.53|71.84|69.44|0
1730698800000|2024-11-04 05:40:00|71.87|69.47|71.9|69.5|71.9|69.5|71.81|69.41|0
1730699100000|2024-11-04 05:45:00|71.93|69.53|71.87|69.47|71.95|69.55|71.87|69.47|0
1730699400000|2024-11-04 05:50:00|71.89|69.49|71.92|69.52|71.92|69.52|71.89|69.49|0
1730699700000|2024-11-04 05:55:00|71.89|69.49|71.72|69.32|71.89|69.49|71.72|69.32|0
1730700000000|2024-11-04 06:00:00|71.75|69.35|71.52|69.12|71.78|69.38|71.51|69.11|0
1730700300000|2024-11-04 06:05:00|71.55|69.15|71.52|69.12|71.55|69.15|71.43|69.03|0
1730700600000|2024-11-04 06:10:00|71.49|69.09|71.4|69|71.52|69.12|71.35|68.95|0
1730700900000|2024-11-04 06:15:00|71.37|68.97|71.31|68.91|71.37|68.97|71.26|68.86|0
1730701200000|2024-11-04 06:20:00|71.34|68.94|71.31|68.91|71.37|68.97|71.28|68.88|0
1730701500000|2024-11-04 06:25:00|71.37|68.97|71.31|68.91|71.37|68.97|71.28|68.88|0
1730701800000|2024-11-04 06:30:00|71.34|68.94|71.34|68.94|71.4|69|71.25|68.85|0
1730702100000|2024-11-04 06:35:00|71.37|68.97|71.31|68.91|71.37|68.97|71.28|68.88|0
1730702400000|2024-11-04 06:40:00|71.29|68.89|71.22|68.82|71.31|68.91|71.19|68.79|0
1730702700000|2024-11-04 06:45:00|71.19|68.79|71.33|68.93|71.39|68.99|71.19|68.79|0
1730703000000|2024-11-04 06:50:00|71.36|68.96|71.39|68.99|71.45|69.05|71.25|68.85|0
1730703300000|2024-11-04 06:55:00|71.42|69.02|71.44|69.04|71.54|69.14|71.36|68.96|0
1730703600000|2024-11-04 07:00:00|71.47|69.07|71.58|69.18|71.61|69.21|71.27|68.87|0
1730703900000|2024-11-04 07:05:00|71.53|69.13|71.53|69.13|71.54|69.14|71.37|68.97|0
1730704200000|2024-11-04 07:10:00|71.5|69.1|71.72|69.32|71.78|69.38|71.5|69.1|0
1730704500000|2024-11-04 07:15:00|71.75|69.35|71.69|69.29|71.75|69.35|71.55|69.15|0
1730704800000|2024-11-04 07:20:00|71.67|69.27|71.81|69.41|71.89|69.49|71.67|69.27|0
1730705100000|2024-11-04 07:25:00|71.82|69.42|71.86|69.46|71.86|69.46|71.69|69.29|0
1730705400000|2024-11-04 07:30:00|71.83|69.43|72.18|69.78|72.35|69.95|71.83|69.43|0
1730705700000|2024-11-04 07:35:00|72.21|69.81|72.26|69.86|72.35|69.95|72.05|69.65|0
1730706000000|2024-11-04 07:40:00|72.23|69.83|72.26|69.86|72.35|69.95|72.17|69.77|0
1730706300000|2024-11-04 07:45:00|72.29|69.89|72.69|70.29|72.81|70.41|72.29|69.89|0
1730706600000|2024-11-04 07:50:00|72.66|70.26|72.81|70.41|72.86|70.46|72.6|70.2|0
1730706900000|2024-11-04 07:55:00|72.83|70.43|72.86|70.46|72.89|70.49|72.69|70.29|0
1730707200000|2024-11-04 08:00:00|72.83|70.43|72.47|70.07|72.92|70.52|72.37|69.97|0
1730707500000|2024-11-04 08:05:00|72.45|70.05|72.51|70.11|72.6|70.2|72.34|69.94|0
1730707800000|2024-11-04 08:10:00|72.54|70.14|72.13|69.73|72.71|70.31|72.13|69.73|0
1730708100000|2024-11-04 08:15:00|72.25|69.85|72.12|69.72|72.25|69.85|71.88|69.48|0
1730708400000|2024-11-04 08:20:00|72.13|69.73|72.15|69.75|72.16|69.76|71.9|69.5|0
1730708700000|2024-11-04 08:25:00|72.13|69.73|72.33|69.93|72.48|70.08|72.06|69.66|0
1730709000000|2024-11-04 08:30:00|72.27|69.87|72.68|70.28|72.89|70.49|72.16|69.76|0
1730709300000|2024-11-04 08:35:00|72.7|70.3|72.82|70.42|73.14|70.74|72.7|70.3|0
1730709600000|2024-11-04 08:40:00|72.85|70.45|73.05|70.65|73.14|70.74|72.85|70.45|0
1730709900000|2024-11-04 08:45:00|72.96|70.56|73.08|70.68|73.25|70.85|72.76|70.36|0
1730710200000|2024-11-04 08:50:00|73.05|70.65|72.9|70.5|73.08|70.68|72.61|70.21|0
1730710500000|2024-11-04 08:55:00|72.89|70.49|72.58|70.18|72.96|70.56|72.58|70.18|0
1730710800000|2024-11-04 09:00:00|72.64|70.24|72.67|70.27|72.9|70.5|72.55|70.15|0
1730711100000|2024-11-04 09:05:00|72.69|70.29|72.52|70.12|72.75|70.35|72.42|70.02|0
1730711400000|2024-11-04 09:10:00|72.55|70.15|72.66|70.26|72.72|70.32|72.37|69.97|0
1730711700000|2024-11-04 09:15:00|72.63|70.23|72.69|70.29|72.92|70.52|72.46|70.06|0
1730712000000|2024-11-04 09:20:00|72.66|70.26|72.79|70.39|72.89|70.49|72.54|70.14|0
1730712300000|2024-11-04 09:25:00|72.77|70.37|72.74|70.34|72.8|70.4|72.54|70.14|0
1730712600000|2024-11-04 09:30:00|72.73|70.33|73.09|70.69|73.12|70.72|72.69|70.29|0
1730712900000|2024-11-04 09:35:00|73.12|70.72|72.91|70.51|73.16|70.76|72.91|70.51|0
1730713200000|2024-11-04 09:40:00|72.89|70.49|72.71|70.31|73.09|70.69|72.71|70.31|0
1730713500000|2024-11-04 09:45:00|72.74|70.34|72.51|70.11|72.74|70.34|72.42|70.02|0
1730713800000|2024-11-04 09:50:00|72.48|70.08|72.53|70.13|72.68|70.28|72.42|70.02|0
1730714100000|2024-11-04 09:55:00|72.5|70.1|72.42|70.02|72.59|70.19|72.27|69.87|0
1730714400000|2024-11-04 10:00:00|72.45|70.05|71.98|69.58|72.45|70.05|71.75|69.35|0
1730714700000|2024-11-04 10:05:00|72.01|69.61|72.34|69.94|72.43|70.03|71.9|69.5|0
1730715000000|2024-11-04 10:10:00|72.37|69.97|72.27|69.87|72.4|70|72.26|69.86|0
1730715300000|2024-11-04 10:15:00|72.31|69.91|72.46|70.06|72.66|70.26|72.28|69.88|0
1730715600000|2024-11-04 10:20:00|72.4|70|71.78|69.38|72.46|70.06|71.45|69.05|0
1730715900000|2024-11-04 10:25:00|71.81|69.41|71.63|69.23|71.81|69.41|71.58|69.18|0
1730716200000|2024-11-04 10:30:00|71.66|69.26|71.37|68.97|71.69|69.29|71.37|68.97|0
1730716500000|2024-11-04 10:35:00|71.4|69|71.17|68.77|71.46|69.06|71.14|68.74|0
1730716800000|2024-11-04 10:40:00|71.2|68.8|71.23|68.83|71.29|68.89|71.14|68.74|0
1730717100000|2024-11-04 10:45:00|71.26|68.86|71.34|68.94|71.37|68.97|71.26|68.86|0
1730717400000|2024-11-04 10:50:00|71.37|68.97|71.31|68.91|71.51|69.11|71.31|68.91|0
1730717700000|2024-11-04 10:55:00|71.34|68.94|71.31|68.91|71.42|69.02|71.28|68.88|0
1730718000000|2024-11-04 11:00:00|71.34|68.94|71.39|68.99|71.45|69.05|71.22|68.82|0
1730718300000|2024-11-04 11:05:00|71.41|69.01|71.53|69.13|71.62|69.22|71.36|68.96|0
1730718600000|2024-11-04 11:10:00|71.56|69.16|71.63|69.23|71.76|69.36|71.56|69.16|0
1730718900000|2024-11-04 11:15:00|71.65|69.25|71.72|69.32|71.72|69.32|71.53|69.13|0
1730719200000|2024-11-04 11:20:00|71.76|69.36|71.8|69.4|71.87|69.47|71.67|69.27|0
1730719500000|2024-11-04 11:25:00|71.79|69.39|72.03|69.63|72.04|69.64|71.73|69.33|0
1730719800000|2024-11-04 11:30:00|72.01|69.61|71.81|69.41|72.01|69.61|71.75|69.35|0
1730720100000|2024-11-04 11:35:00|71.84|69.44|71.84|69.44|71.9|69.5|71.72|69.32|0
1730720400000|2024-11-04 11:40:00|71.81|69.41|71.64|69.24|71.92|69.52|71.64|69.24|0
1730720700000|2024-11-04 11:45:00|71.65|69.25|71.63|69.23|71.72|69.32|71.52|69.12|0
1730721000000|2024-11-04 11:50:00|71.61|69.21|71.78|69.38|71.8|69.4|71.55|69.15|0
1730721300000|2024-11-04 11:55:00|71.79|69.39|71.69|69.29|71.92|69.52|71.63|69.23|0
1730721600000|2024-11-04 12:00:00|71.63|69.23|71.74|69.34|71.74|69.34|71.4|69|0
1730721900000|2024-11-04 12:05:00|71.72|69.32|71.8|69.4|71.92|69.52|71.69|69.29|0
1730722200000|2024-11-04 12:10:00|71.77|69.37|71.8|69.4|71.91|69.51|71.74|69.34|0
1730722500000|2024-11-04 12:15:00|71.77|69.37|72|69.6|72|69.6|71.77|69.37|0
1730722800000|2024-11-04 12:20:00|71.97|69.57|72.02|69.62|72.03|69.63|71.91|69.51|0
1730723100000|2024-11-04 12:25:00|72.01|69.61|72.51|70.11|72.74|70.34|71.91|69.51|0
1730723400000|2024-11-04 12:30:00|72.54|70.14|72.66|70.26|72.89|70.49|72.45|70.05|0
1730723700000|2024-11-04 12:35:00|72.68|70.28|72.83|70.43|72.92|70.52|72.65|70.25|0
1730724000000|2024-11-04 12:40:00|72.86|70.46|72.94|70.54|73.26|70.86|72.86|70.46|0
1730724300000|2024-11-04 12:45:00|72.91|70.51|72.56|70.16|72.97|70.57|72.56|70.16|0
1730724600000|2024-11-04 12:50:00|72.55|70.15|72.5|70.1|72.56|70.16|72.3|69.9|0
1730724900000|2024-11-04 12:55:00|72.47|70.07|72.04|69.64|72.47|70.07|71.93|69.53|0
1730725200000|2024-11-04 13:00:00|72.01|69.61|71.87|69.47|72.07|69.67|71.72|69.32|0
1730725500000|2024-11-04 13:05:00|71.85|69.45|72.01|69.61|72.01|69.61|71.72|69.32|0
1730725800000|2024-11-04 13:10:00|71.98|69.58|72.38|69.98|72.5|70.1|71.95|69.55|0
1730726100000|2024-11-04 13:15:00|72.41|70.01|72.12|69.72|72.55|70.15|72.12|69.72|0
1730726400000|2024-11-04 13:20:00|72.15|69.75|72.35|69.95|72.47|70.07|72.01|69.61|0
1730726700000|2024-11-04 13:25:00|72.38|69.98|72.29|69.89|72.52|70.12|72.26|69.86|0
1730727000000|2024-11-04 13:30:00|72.32|69.92|72.14|69.74|72.43|70.03|72.09|69.69|0
1730727300000|2024-11-04 13:35:00|72.12|69.72|71.97|69.57|72.2|69.8|71.91|69.51|0
1730727600000|2024-11-04 13:40:00|71.96|69.56|72.29|69.89|72.34|69.94|71.88|69.48|0
1730727900000|2024-11-04 13:45:00|72.34|69.94|72.2|69.8|72.34|69.94|72.05|69.65|0
1730728200000|2024-11-04 13:50:00|72.23|69.83|72.43|70.03|72.63|70.23|72.17|69.77|0
1730728500000|2024-11-04 13:55:00|72.45|70.05|72.45|70.05|72.51|70.11|72.28|69.88|0
1730728800000|2024-11-04 14:00:00|72.51|70.11|72.71|70.31|72.83|70.43|72.45|70.05|0
1730729100000|2024-11-04 14:05:00|72.74|70.34|72.65|70.25|72.8|70.4|72.54|70.14|0
1730729400000|2024-11-04 14:10:00|72.68|70.28|73.3|70.9|73.33|70.93|72.13|69.73|0
1730729700000|2024-11-04 14:15:00|73.27|70.87|73.21|70.81|73.44|71.04|73.15|70.75|0
1730730000000|2024-11-04 14:20:00|73.24|70.84|73.67|71.27|73.82|71.42|73.21|70.81|0
1730730300000|2024-11-04 14:25:00|73.73|71.33|73.32|70.92|74.26|71.86|73.17|70.77|0
1730730600000|2024-11-04 14:30:00|73.15|70.75|74.38|71.98|74.4|72|72.91|70.51|0
1730730900000|2024-11-04 14:35:00|74.29|71.89|74.88|72.48|75.5|73.1|74.11|71.71|0
1730731200000|2024-11-04 14:40:00|74.76|72.36|73.43|71.03|74.88|72.48|73.4|71|0
1730731500000|2024-11-04 14:45:00|73.49|71.09|72.15|69.75|73.61|71.21|72.01|69.61|0
1730731800000|2024-11-04 14:50:00|72.18|69.78|72.67|70.27|73.2|70.8|72.18|69.78|0
1730732100000|2024-11-04 14:55:00|72.64|70.24|72.15|69.75|72.67|70.27|72.09|69.69|0
1730732400000|2024-11-04 15:00:00|72.01|69.61|72|69.6|72.32|69.92|71.69|69.29|0
1730732700000|2024-11-04 15:05:00|72.03|69.63|72.05|69.65|72.18|69.78|71.51|69.11|0
1730733000000|2024-11-04 15:10:00|72.03|69.63|72.09|69.69|72.51|70.11|71.89|69.49|0
1730733300000|2024-11-04 15:15:00|72.06|69.66|71.72|69.32|72.09|69.69|71.63|69.23|0
1730733600000|2024-11-04 15:20:00|71.69|69.29|70.94|68.54|71.8|69.4|70.8|68.4|0
1730733900000|2024-11-04 15:25:00|70.91|68.51|71.23|68.83|71.54|69.14|70.77|68.37|0
1730734200000|2024-11-04 15:30:00|71.25|68.85|71.42|69.02|71.68|69.28|71.08|68.68|0
1730734500000|2024-11-04 15:35:00|71.4|69|71.85|69.45|71.85|69.45|71.25|68.85|0
1730734800000|2024-11-04 15:40:00|71.74|69.34|70.98|68.58|71.94|69.54|70.86|68.46|0
1730735100000|2024-11-04 15:45:00|70.95|68.55|70.72|68.32|71.63|69.23|70.72|68.32|0
1730735400000|2024-11-04 15:50:00|70.69|68.29|70.69|68.29|71.19|68.79|70.58|68.18|0
1730735700000|2024-11-04 15:55:00|70.75|68.35|71.23|68.83|71.23|68.83|70.69|68.29|0
1730736000000|2024-11-04 16:00:00|71.2|68.8|71.14|68.74|71.37|68.97|71.03|68.63|0
1730736300000|2024-11-04 16:05:00|71.17|68.77|71.08|68.68|71.37|68.97|70.94|68.54|0
1730736600000|2024-11-04 16:10:00|71.03|68.63|70.86|68.46|71.03|68.63|70.57|68.17|0
1730736900000|2024-11-04 16:15:00|70.88|68.48|71.4|69|71.48|69.08|70.8|68.4|0
1730737200000|2024-11-04 16:20:00|71.37|68.97|70.93|68.53|71.43|69.03|70.53|68.13|0
1730737500000|2024-11-04 16:25:00|70.87|68.47|70.59|68.19|71.1|68.7|70.59|68.19|0
1730737800000|2024-11-04 16:30:00|70.68|68.28|71.9|69.5|71.96|69.56|70.68|68.28|0
1730738100000|2024-11-04 16:35:00|71.87|69.47|72.26|69.86|72.28|69.88|71.34|68.94|0
1730738400000|2024-11-04 16:40:00|72.37|69.97|72.95|70.55|73.07|70.67|72.05|69.65|0
1730738700000|2024-11-04 16:45:00|73.03|70.63|73.53|71.13|73.62|71.22|72.92|70.52|0
1730739000000|2024-11-04 16:50:00|73.59|71.19|73.74|71.34|73.74|71.34|73.39|70.99|0
1730739300000|2024-11-04 16:55:00|73.77|71.37|73.62|71.22|74.34|71.94|73.56|71.16|0
1730739600000|2024-11-04 17:00:00|73.65|71.25|74|71.6|74.03|71.63|73.38|70.98|0
1730739900000|2024-11-04 17:05:00|73.97|71.57|74.69|72.29|74.78|72.38|73.86|71.46|0
1730740200000|2024-11-04 17:10:00|74.75|72.35|73.94|71.54|74.81|72.41|73.73|71.33|0
1730740500000|2024-11-04 17:15:00|73.91|71.51|73.64|71.24|73.91|71.51|73.53|71.13|0
1730740800000|2024-11-04 17:20:00|73.67|71.27|72.79|70.39|73.67|71.27|72.67|70.27|0
1730741100000|2024-11-04 17:25:00|72.76|70.36|72.29|69.89|72.84|70.44|72.17|69.77|0
1730741400000|2024-11-04 17:30:00|72.26|69.86|72.11|69.71|72.46|70.06|71.94|69.54|0
1730741700000|2024-11-04 17:35:00|72.08|69.68|72.11|69.71|72.17|69.77|71.73|69.33|0
1730742000000|2024-11-04 17:40:00|72.08|69.68|71.93|69.53|72.28|69.88|71.93|69.53|0
1730742300000|2024-11-04 17:45:00|71.96|69.56|71.47|69.07|71.99|69.59|71.43|69.03|0
1730742600000|2024-11-04 17:50:00|71.41|69.01|71.53|69.13|71.7|69.3|71.32|68.92|0
1730742900000|2024-11-04 17:55:00|71.5|69.1|71.7|69.3|71.7|69.3|71.42|69.02|0
1730743200000|2024-11-04 18:00:00|71.75|69.35|72.01|69.61|72.13|69.73|71.38|68.98|0
1730743500000|2024-11-04 18:05:00|71.99|69.59|72.71|70.31|73.12|70.72|71.87|69.47|0
1730743800000|2024-11-04 18:10:00|72.57|70.17|71.58|69.18|72.7|70.3|71.38|68.98|0
1730744100000|2024-11-04 18:15:00|71.63|69.23|71.43|69.03|71.69|69.29|71.2|68.8|0
1730744400000|2024-11-04 18:20:00|71.49|69.09|71.17|68.77|71.63|69.23|71|68.6|0
1730744700000|2024-11-04 18:25:00|71.14|68.74|71.57|69.17|71.76|69.36|71.11|68.71|0
1730745000000|2024-11-04 18:30:00|71.69|69.29|71.54|69.14|71.86|69.46|71.43|69.03|0
1730745300000|2024-11-04 18:35:00|71.48|69.08|71.34|68.94|71.57|69.17|71.22|68.82|0
1730745600000|2024-11-04 18:40:00|71.31|68.91|70.86|68.46|72.46|70.06|70.77|68.37|0
1730745900000|2024-11-04 18:45:00|70.89|68.49|70.63|68.23|70.89|68.49|70.53|68.13|0
1730746200000|2024-11-04 18:50:00|70.64|68.24|70.97|68.57|70.97|68.57|70.64|68.24|0
1730746500000|2024-11-04 18:55:00|71.03|68.63|71.17|68.77|71.23|68.83|70.91|68.51|0
1730746800000|2024-11-04 19:00:00|71.14|68.74|71.11|68.71|71.17|68.77|71|68.6|0
1730747100000|2024-11-04 19:05:00|71.08|68.68|70.94|68.54|71.11|68.71|70.59|68.19|0
1730747400000|2024-11-04 19:10:00|70.91|68.51|70.71|68.31|70.99|68.59|70.71|68.31|0
1730747700000|2024-11-04 19:15:00|70.68|68.28|70.96|68.56|71.08|68.68|70.68|68.28|0
1730748000000|2024-11-04 19:20:00|71.02|68.62|71.13|68.73|71.13|68.73|70.88|68.48|0
1730748300000|2024-11-04 19:25:00|71.1|68.7|71.54|69.14|71.59|69.19|70.93|68.53|0
1730748600000|2024-11-04 19:30:00|71.56|69.16|71.07|68.67|71.74|69.34|71.02|68.62|0
1730748900000|2024-11-04 19:35:00|71.04|68.64|70.78|68.38|71.22|68.82|70.76|68.36|0
1730749200000|2024-11-04 19:40:00|70.8|68.4|71.1|68.7|71.16|68.76|70.73|68.33|0
1730749500000|2024-11-04 19:45:00|71.13|68.73|71.15|68.75|71.38|68.98|71.01|68.61|0
1730749800000|2024-11-04 19:50:00|71.21|68.81|71.24|68.84|71.27|68.87|70.92|68.52|0
1730750100000|2024-11-04 19:55:00|71.21|68.81|70.93|68.53|71.27|68.87|70.53|68.13|0
1730750400000|2024-11-04 20:00:00|70.91|68.51|71.05|68.65|71.08|68.68|70.79|68.39|0
1730750700000|2024-11-04 20:05:00|71.06|68.66|70.99|68.59|71.08|68.68|70.82|68.42|0
1730751000000|2024-11-04 20:10:00|71.02|68.62|71.33|68.93|71.33|68.93|70.98|68.58|0
1730751300000|2024-11-04 20:15:00|71.36|68.96|70.99|68.59|71.54|69.14|70.96|68.56|0
1730751600000|2024-11-04 20:20:00|70.96|68.56|70.96|68.56|71.27|68.87|70.93|68.53|0
1730751900000|2024-11-04 20:25:00|70.93|68.53|71.24|68.84|71.26|68.86|70.7|68.3|0
1730752200000|2024-11-04 20:30:00|71.21|68.81|71.76|69.36|71.82|69.42|71.21|68.81|0
1730752500000|2024-11-04 20:35:00|71.73|69.33|72.48|70.08|72.65|70.25|71.06|68.66|0
1730752800000|2024-11-04 20:40:00|72.45|70.05|72.06|69.66|72.5|70.1|71.72|69.32|0
1730753100000|2024-11-04 20:45:00|72.04|69.64|72.06|69.66|72.12|69.72|71.8|69.4|0
1730753400000|2024-11-04 20:50:00|72.03|69.63|72.18|69.78|72.41|70.01|72.03|69.63|0
1730753700000|2024-11-04 20:55:00|72.24|69.84|71.97|69.57|72.59|70.19|71.97|69.57|0
1730754000000|2024-11-04 21:00:00|72.06|69.66|72.09|69.69|72.26|69.86|71.86|69.46|0
1730754300000|2024-11-04 21:05:00|72.12|69.72|71.45|69.05|72.12|69.72|71.45|69.05|0
1730754600000|2024-11-04 21:10:00|71.48|69.08|71.59|69.19|71.74|69.34|71.42|69.02|0
1730754900000|2024-11-04 21:15:00|71.78|69.18|71.71|69.11|71.8|69.2|71.61|69.01|0
1730755200000|2024-11-04 21:20:00|71.72|69.12|71.73|69.13|71.84|69.24|71.69|69.09|0
1730755500000|2024-11-04 21:25:00|71.78|69.18|71.78|69.18|71.81|69.21|71.66|69.06|0
1730755800000|2024-11-04 21:30:00|71.76|69.16|71.88|69.28|71.88|69.28|71.73|69.13|0
1730756100000|2024-11-04 21:35:00|71.87|69.27|71.88|69.28|71.92|69.32|71.81|69.21|0
1730756400000|2024-11-04 21:40:00|71.87|69.27|71.91|69.31|71.96|69.36|71.87|69.27|0
1730756700000|2024-11-04 21:45:00|71.89|69.29|71.79|69.19|71.89|69.29|71.79|69.19|0
1730757000000|2024-11-04 21:50:00|71.78|69.18|71.85|69.25|71.86|69.26|71.78|69.18|0
1730757300000|2024-11-04 21:55:00|71.84|69.24|71.6|69|71.87|69.27|71.6|69|0
1730757600000|2024-11-04 22:00:00|71.44|68.84|71.54|68.94|71.59|68.99|71.44|68.84|0
1730757900000|2024-11-04 22:05:00|71.55|68.95|71.57|68.97|71.58|68.98|71.55|68.95|0
1730758200000|2024-11-04 22:10:00|71.56|68.96|71.53|68.93|71.65|69.05|71.53|68.93|0
1730758500000|2024-11-04 22:15:00|71.54|68.94|71.54|68.94|71.59|68.99|71.53|68.93|0
1730758800000|2024-11-04 22:20:00|71.53|68.93|71.56|68.96|71.57|68.97|71.47|68.87|0
1730759100000|2024-11-04 22:25:00|71.52|68.92|71.54|68.94|71.55|68.95|71.52|68.92|0
1730759400000|2024-11-04 22:30:00|71.52|68.92|71.53|68.93|71.53|68.93|71.51|68.91|0
1730759700000|2024-11-04 22:35:00|71.56|68.96|71.56|68.96|71.56|68.96|71.54|68.94|0
1730760000000|2024-11-04 22:40:00|71.57|68.97|71.54|68.94|71.57|68.97|71.54|68.94|0
1730760300000|2024-11-04 22:45:00|71.56|68.96|71.55|68.95|71.56|68.96|71.55|68.95|0
1730760600000|2024-11-04 22:50:00|71.54|68.94|71.54|68.94|71.56|68.96|71.54|68.94|0
1730760900000|2024-11-04 22:55:00|71.53|68.93|71.49|68.89|71.54|68.94|71.45|68.85|0
1730761200000|2024-11-04 23:00:00|71.29|68.69|71.39|68.79|71.5|68.9|71.08|68.48|0
1730761500000|2024-11-04 23:05:00|71.42|68.82|71.62|69.02|71.65|69.05|71.39|68.79|0
1730761800000|2024-11-04 23:10:00|71.57|68.97|71.68|69.08|71.68|69.08|71.51|68.91|0
1730762100000|2024-11-04 23:15:00|71.74|69.14|71.94|69.34|72|69.4|71.74|69.14|0
1730762400000|2024-11-04 23:20:00|71.91|69.31|71.73|69.13|71.91|69.31|71.58|68.98|0
1730762700000|2024-11-04 23:25:00|71.71|69.11|71.96|69.36|71.99|69.39|71.6|69|0
1730763000000|2024-11-04 23:30:00|71.94|69.34|71.69|69.09|71.96|69.36|71.67|69.07|0
1730763300000|2024-11-04 23:35:00|71.67|69.07|71.53|68.93|71.7|69.1|71.48|68.88|0
1730763600000|2024-11-04 23:40:00|71.5|68.9|71.61|69.01|71.76|69.16|71.47|68.87|0
1730763900000|2024-11-04 23:45:00|71.63|69.03|71.96|69.36|72.13|69.53|71.63|69.03|0
1730764200000|2024-11-04 23:50:00|71.99|69.39|72.13|69.53|72.13|69.53|71.91|69.31|0
1730764500000|2024-11-04 23:55:00|72.15|69.55|72.1|69.5|72.16|69.56|72.01|69.41|0
1730764800000|2024-11-05 00:00:00|72.13|69.53|72.36|69.76|72.39|69.79|72.13|69.53|0
1730765100000|2024-11-05 00:05:00|72.39|69.79|72.27|69.67|72.39|69.79|72.13|69.53|0
1730765400000|2024-11-05 00:10:00|72.3|69.7|72.33|69.73|72.36|69.76|72.24|69.64|0
1730765700000|2024-11-05 00:15:00|72.31|69.71|72.24|69.64|72.43|69.83|72.24|69.64|0
1730766000000|2024-11-05 00:20:00|72.23|69.63|72.27|69.67|72.33|69.73|72.15|69.55|0
1730766300000|2024-11-05 00:25:00|72.3|69.7|72.29|69.69|72.44|69.84|72.24|69.64|0
1730766600000|2024-11-05 00:30:00|72.27|69.67|72.21|69.61|72.29|69.69|72.12|69.52|0
1730766900000|2024-11-05 00:35:00|72.22|69.62|72.26|69.66|72.32|69.72|72.21|69.61|0
1730767200000|2024-11-05 00:40:00|72.29|69.69|72.38|69.78|72.47|69.87|72.29|69.69|0
1730767500000|2024-11-05 00:45:00|72.39|69.79|72.32|69.72|72.46|69.86|72.32|69.72|0
1730767800000|2024-11-05 00:50:00|72.26|69.66|72.26|69.66|72.32|69.72|72.05|69.45|0
1730768100000|2024-11-05 00:55:00|72.23|69.63|72.34|69.74|72.43|69.83|72.2|69.6|0
1730768400000|2024-11-05 01:00:00|72.37|69.77|72.66|70.06|72.94|70.34|72.34|69.74|0
1730768700000|2024-11-05 01:05:00|72.69|70.09|72.54|69.94|72.75|70.15|72.43|69.83|0
1730769000000|2024-11-05 01:10:00|72.57|69.97|72.51|69.91|72.59|69.99|72.46|69.86|0
1730769300000|2024-11-05 01:15:00|72.48|69.88|72.63|70.03|72.66|70.06|72.43|69.83|0
1730769600000|2024-11-05 01:20:00|72.6|70|72.86|70.26|72.86|70.26|72.59|69.99|0
1730769900000|2024-11-05 01:25:00|72.89|70.29|72.86|70.26|73.01|70.41|72.83|70.23|0
1730770200000|2024-11-05 01:30:00|72.76|70.36|72.85|70.45|72.88|70.48|72.69|70.29|0
1730770500000|2024-11-05 01:35:00|72.86|70.46|72.88|70.48|72.9|70.5|72.76|70.36|0
1730770800000|2024-11-05 01:40:00|72.85|70.45|72.45|70.05|72.85|70.45|72.45|70.05|0
1730771100000|2024-11-05 01:45:00|72.43|70.03|71.59|69.19|72.43|70.03|71.56|69.16|0
1730771400000|2024-11-05 01:50:00|71.5|69.1|71.44|69.04|71.64|69.24|71.3|68.9|0
1730771700000|2024-11-05 01:55:00|71.47|69.07|71.5|69.1|71.56|69.16|71.32|68.92|0
1730772000000|2024-11-05 02:00:00|71.53|69.13|71.7|69.3|71.76|69.36|71.53|69.13|0
1730772300000|2024-11-05 02:05:00|71.71|69.31|71.65|69.25|71.77|69.37|71.64|69.24|0
1730772600000|2024-11-05 02:10:00|71.67|69.27|71.9|69.5|72.07|69.67|71.61|69.21|0
1730772900000|2024-11-05 02:15:00|71.93|69.53|71.66|69.26|72.01|69.61|71.61|69.21|0
1730773200000|2024-11-05 02:20:00|71.63|69.23|71.52|69.12|71.69|69.29|71.43|69.03|0
1730773500000|2024-11-05 02:25:00|71.49|69.09|71.37|68.97|71.52|69.12|71.34|68.94|0
1730773800000|2024-11-05 02:30:00|71.34|68.94|71.22|68.82|71.39|68.99|71.14|68.74|0
1730774100000|2024-11-05 02:35:00|71.24|68.84|71.34|68.94|71.37|68.97|71.17|68.77|0
1730774400000|2024-11-05 02:40:00|71.35|68.95|71.34|68.94|71.4|69|71.25|68.85|0
1730774700000|2024-11-05 02:45:00|71.31|68.91|71.34|68.94|71.39|68.99|71.28|68.88|0
1730775000000|2024-11-05 02:50:00|71.33|68.93|71.51|69.11|71.51|69.11|71.28|68.88|0
1730775300000|2024-11-05 02:55:00|71.48|69.08|71.39|68.99|71.48|69.08|71.3|68.9|0
1730775600000|2024-11-05 03:00:00|71.4|69|71.42|69.02|71.53|69.13|71.4|69|0
1730775900000|2024-11-05 03:05:00|71.39|68.99|71.39|68.99|71.42|69.02|71.36|68.96|0
1730776200000|2024-11-05 03:10:00|71.42|69.02|71.41|69.01|71.47|69.07|71.38|68.98|0
1730776500000|2024-11-05 03:15:00|71.4|69|71.41|69.01|71.56|69.16|71.33|68.93|0
1730776800000|2024-11-05 03:20:00|71.38|68.98|71.4|69|71.43|69.03|71.3|68.9|0
1730777100000|2024-11-05 03:25:00|71.38|68.98|71.24|68.84|71.38|68.98|71.21|68.81|0
1730777400000|2024-11-05 03:30:00|71.25|68.85|71.49|69.09|71.52|69.12|71.21|68.81|0
1730777700000|2024-11-05 03:35:00|71.48|69.08|71.52|69.12|71.61|69.21|71.48|69.08|0
1730778000000|2024-11-05 03:40:00|71.49|69.09|71.61|69.21|71.64|69.24|71.49|69.09|0
1730778300000|2024-11-05 03:45:00|71.59|69.19|71.49|69.09|71.65|69.25|71.49|69.09|0
1730778600000|2024-11-05 03:50:00|71.46|69.06|71.63|69.23|71.63|69.23|71.37|68.97|0
1730778900000|2024-11-05 03:55:00|71.6|69.2|71.63|69.23|71.63|69.23|71.5|69.1|0
1730779200000|2024-11-05 04:00:00|71.62|69.22|71.66|69.26|71.69|69.29|71.51|69.11|0
1730779500000|2024-11-05 04:05:00|71.63|69.23|71.6|69.2|71.74|69.34|71.6|69.2|0
1730779800000|2024-11-05 04:10:00|71.58|69.18|71.6|69.2|71.68|69.28|71.58|69.18|0
1730780100000|2024-11-05 04:15:00|71.63|69.23|71.62|69.22|71.68|69.28|71.6|69.2|0
1730780400000|2024-11-05 04:20:00|71.59|69.19|71.62|69.22|71.68|69.28|71.59|69.19|0
1730780700000|2024-11-05 04:25:00|71.59|69.19|71.48|69.08|71.65|69.25|71.42|69.02|0
1730781000000|2024-11-05 04:30:00|71.49|69.09|71.68|69.28|71.69|69.29|71.48|69.08|0
1730781300000|2024-11-05 04:35:00|71.65|69.25|71.65|69.25|71.68|69.28|71.62|69.22|0
1730781600000|2024-11-05 04:40:00|71.68|69.28|71.91|69.51|71.96|69.56|71.68|69.28|0
1730781900000|2024-11-05 04:45:00|71.88|69.48|71.96|69.56|71.96|69.56|71.85|69.45|0
1730782200000|2024-11-05 04:50:00|71.9|69.5|71.87|69.47|71.93|69.53|71.85|69.45|0
1730782500000|2024-11-05 04:55:00|71.9|69.5|71.93|69.53|71.96|69.56|71.9|69.5|0
1730782800000|2024-11-05 05:00:00|71.9|69.5|71.81|69.41|71.9|69.5|71.77|69.37|0
1730783100000|2024-11-05 05:05:00|71.84|69.44|71.64|69.24|71.84|69.44|71.46|69.06|0
1730783400000|2024-11-05 05:10:00|71.61|69.21|71.63|69.23|71.72|69.32|71.55|69.15|0
1730783700000|2024-11-05 05:15:00|71.61|69.21|71.49|69.09|71.63|69.23|71.46|69.06|0
1730784000000|2024-11-05 05:20:00|71.46|69.06|71.52|69.12|71.57|69.17|71.46|69.06|0
1730784300000|2024-11-05 05:25:00|71.49|69.09|71.51|69.11|71.6|69.2|71.46|69.06|0
1730784600000|2024-11-05 05:30:00|71.48|69.08|71.51|69.11|71.57|69.17|71.43|69.03|0
1730784900000|2024-11-05 05:35:00|71.48|69.08|71.54|69.14|71.54|69.14|71.45|69.05|0
1730785200000|2024-11-05 05:40:00|71.53|69.13|71.45|69.05|71.53|69.13|71.36|68.96|0
1730785500000|2024-11-05 05:45:00|71.42|69.02|71.54|69.14|71.54|69.14|71.42|69.02|0
1730785800000|2024-11-05 05:50:00|71.51|69.11|71.51|69.11|71.56|69.16|71.48|69.08|0
1730786100000|2024-11-05 05:55:00|71.48|69.08|71.47|69.07|71.51|69.11|71.45|69.05|0
1730786400000|2024-11-05 06:00:00|71.45|69.05|71.46|69.06|71.5|69.1|71.45|69.05|0
1730786700000|2024-11-05 06:05:00|71.44|69.04|71.46|69.06|71.47|69.07|71.39|68.99|0
1730787000000|2024-11-05 06:10:00|71.47|69.07|71.44|69.04|71.47|69.07|71.35|68.95|0
1730787300000|2024-11-05 06:15:00|71.47|69.07|71.32|68.92|71.5|69.1|71.32|68.92|0
1730787600000|2024-11-05 06:20:00|71.35|68.95|71.38|68.98|71.38|68.98|71.29|68.89|0
1730787900000|2024-11-05 06:25:00|71.39|68.99|71.47|69.07|71.61|69.21|71.39|68.99|0
1730788200000|2024-11-05 06:30:00|71.44|69.04|71.17|68.77|71.44|69.04|71.12|68.72|0
1730788500000|2024-11-05 06:35:00|71.2|68.8|71.14|68.74|71.2|68.8|71.12|68.72|0
1730788800000|2024-11-05 06:40:00|71.16|68.76|70.97|68.57|71.17|68.77|70.97|68.57|0
1730789100000|2024-11-05 06:45:00|71|68.6|71|68.6|71.11|68.71|71|68.6|0
1730789400000|2024-11-05 06:50:00|71.03|68.63|71.08|68.68|71.11|68.71|71|68.6|0
1730789700000|2024-11-05 06:55:00|71.11|68.71|71.05|68.65|71.11|68.71|70.99|68.59|0
1730790000000|2024-11-05 07:00:00|71.08|68.68|71.25|68.85|71.28|68.88|71.08|68.68|0
1730790300000|2024-11-05 07:05:00|71.22|68.82|70.82|68.42|71.24|68.84|70.76|68.36|0
1730790600000|2024-11-05 07:10:00|70.79|68.39|70.62|68.22|70.85|68.45|70.62|68.22|0
1730790900000|2024-11-05 07:15:00|70.64|68.24|70.58|68.18|70.67|68.27|70.5|68.1|0
1730791200000|2024-11-05 07:20:00|70.61|68.21|70.9|68.5|70.9|68.5|70.58|68.18|0
1730791500000|2024-11-05 07:25:00|70.93|68.53|71.04|68.64|71.04|68.64|70.84|68.44|0
1730791800000|2024-11-05 07:30:00|71.07|68.67|71.08|68.68|71.21|68.81|71.06|68.66|0
1730792100000|2024-11-05 07:35:00|71.1|68.7|71.54|69.14|71.88|69.48|70.96|68.56|0
1730792400000|2024-11-05 07:40:00|71.51|69.11|71.53|69.13|71.66|69.26|71.48|69.08|0
1730792700000|2024-11-05 07:45:00|71.54|69.14|71.65|69.25|71.65|69.25|71.54|69.14|0
1730793000000|2024-11-05 07:50:00|71.68|69.28|71.42|69.02|71.71|69.31|71.39|68.99|0
1730793300000|2024-11-05 07:55:00|71.39|68.99|71.3|68.9|71.39|68.99|71.19|68.79|0
1730793600000|2024-11-05 08:00:00|71.25|68.85|71.36|68.96|71.59|69.19|71.25|68.85|0
1730793900000|2024-11-05 08:05:00|71.45|69.05|71.72|69.32|71.73|69.33|71.42|69.02|0
1730794200000|2024-11-05 08:10:00|71.76|69.36|72.05|69.65|72.17|69.77|71.76|69.36|0
1730794500000|2024-11-05 08:15:00|72.04|69.64|71.99|69.59|72.05|69.65|71.67|69.27|0
1730794800000|2024-11-05 08:20:00|71.96|69.56|71.96|69.56|72.05|69.65|71.85|69.45|0
1730795100000|2024-11-05 08:25:00|71.95|69.55|71.81|69.41|72.02|69.62|71.76|69.36|0
1730795400000|2024-11-05 08:30:00|71.83|69.43|71.38|68.98|71.96|69.56|71.35|68.95|0
1730795700000|2024-11-05 08:35:00|71.41|69.01|71.43|69.03|71.58|69.18|71.38|68.98|0
1730796000000|2024-11-05 08:40:00|71.42|69.02|71.49|69.09|71.61|69.21|71.32|68.92|0
1730796300000|2024-11-05 08:45:00|71.52|69.12|71.49|69.09|71.55|69.15|71.34|68.94|0
1730796600000|2024-11-05 08:50:00|71.46|69.06|71.28|68.88|71.57|69.17|71.28|68.88|0
1730796900000|2024-11-05 08:55:00|71.26|68.86|71.01|68.61|71.31|68.91|71.01|68.61|0
1730797200000|2024-11-05 09:00:00|71.08|68.68|71.08|68.68|71.23|68.83|70.97|68.57|0
1730797500000|2024-11-05 09:05:00|71.07|68.67|70.76|68.36|71.14|68.74|70.76|68.36|0
1730797800000|2024-11-05 09:10:00|70.78|68.38|70.82|68.42|70.9|68.5|70.68|68.28|0
1730798100000|2024-11-05 09:15:00|70.8|68.4|70.87|68.47|70.9|68.5|70.73|68.33|0
1730798400000|2024-11-05 09:20:00|70.9|68.5|70.87|68.47|70.96|68.56|70.79|68.39|0
1730798700000|2024-11-05 09:25:00|70.86|68.46|70.96|68.56|70.96|68.56|70.76|68.36|0
1730799000000|2024-11-05 09:30:00|70.9|68.5|70.93|68.53|71.1|68.7|70.87|68.47|0
1730799300000|2024-11-05 09:35:00|70.91|68.51|70.77|68.37|71.04|68.64|70.7|68.3|0
1730799600000|2024-11-05 09:40:00|70.75|68.35|70.79|68.39|70.92|68.52|70.7|68.3|0
1730799900000|2024-11-05 09:45:00|70.78|68.38|71.01|68.61|71.04|68.64|70.78|68.38|0
1730800200000|2024-11-05 09:50:00|70.98|68.58|70.95|68.55|71.12|68.72|70.92|68.52|0
1730800500000|2024-11-05 09:55:00|70.92|68.52|71.03|68.63|71.09|68.69|70.92|68.52|0
1730800800000|2024-11-05 10:00:00|71.06|68.66|71.28|68.88|71.28|68.88|71.06|68.66|0
1730801100000|2024-11-05 10:05:00|71.26|68.86|71.38|68.98|71.38|68.98|71.26|68.86|0
1730801400000|2024-11-05 10:10:00|71.36|68.96|71.46|69.06|71.46|69.06|71.29|68.89|0
1730801700000|2024-11-05 10:15:00|71.48|69.08|71.4|69|71.84|69.44|71.4|69|0
1730802000000|2024-11-05 10:20:00|71.43|69.03|71.17|68.77|71.46|69.06|71.17|68.77|0
1730802300000|2024-11-05 10:25:00|71.18|68.78|71.14|68.74|71.28|68.88|71.05|68.65|0
1730802600000|2024-11-05 10:30:00|71.08|68.68|71.08|68.68|71.14|68.74|71.02|68.62|0
1730802900000|2024-11-05 10:35:00|71.05|68.65|71.02|68.62|71.11|68.71|70.96|68.56|0
1730803200000|2024-11-05 10:40:00|71.05|68.65|71.13|68.73|71.28|68.88|71.05|68.65|0
1730803500000|2024-11-05 10:45:00|71.12|68.72|71.25|68.85|71.3|68.9|70.96|68.56|0
1730803800000|2024-11-05 10:50:00|71.23|68.83|71.25|68.85|71.33|68.93|71.22|68.82|0
1730804100000|2024-11-05 10:55:00|71.27|68.87|71.07|68.67|71.33|68.93|71.04|68.64|0
1730804400000|2024-11-05 11:00:00|71.06|68.66|70.72|68.32|71.06|68.66|70.7|68.3|0
1730804700000|2024-11-05 11:05:00|70.68|68.28|70.75|68.35|70.87|68.47|70.68|68.28|0
1730805000000|2024-11-05 11:10:00|70.74|68.34|70.69|68.29|70.81|68.41|70.67|68.27|0
1730805300000|2024-11-05 11:15:00|70.68|68.28|70.69|68.29|70.84|68.44|70.64|68.24|0
1730805600000|2024-11-05 11:20:00|70.66|68.26|70.68|68.28|70.72|68.32|70.61|68.21|0
1730805900000|2024-11-05 11:25:00|70.69|68.29|70.6|68.2|70.69|68.29|70.52|68.12|0
1730806200000|2024-11-05 11:30:00|70.63|68.23|70.51|68.11|70.8|68.4|70.51|68.11|0
1730806500000|2024-11-05 11:35:00|70.53|68.13|70.48|68.08|70.57|68.17|70.46|68.06|0
1730806800000|2024-11-05 11:40:00|70.5|68.1|70.48|68.08|70.54|68.14|70.45|68.05|0
1730807100000|2024-11-05 11:45:00|70.45|68.05|70.57|68.17|70.57|68.17|70.43|68.03|0
1730807400000|2024-11-05 11:50:00|70.6|68.2|70.62|68.22|70.82|68.42|70.57|68.17|0
1730807700000|2024-11-05 11:55:00|70.65|68.25|70.85|68.45|70.88|68.48|70.59|68.19|0
1730808000000|2024-11-05 12:00:00|70.82|68.42|70.73|68.33|70.85|68.45|70.56|68.16|0
1730808300000|2024-11-05 12:05:00|70.76|68.36|70.82|68.42|70.85|68.45|70.69|68.29|0
1730808600000|2024-11-05 12:10:00|70.85|68.45|70.85|68.45|70.9|68.5|70.79|68.39|0
1730808900000|2024-11-05 12:15:00|70.87|68.47|70.81|68.41|70.87|68.47|70.7|68.3|0
1730809200000|2024-11-05 12:20:00|70.84|68.44|71.16|68.76|71.24|68.84|70.84|68.44|0
1730809500000|2024-11-05 12:25:00|71.19|68.79|71.36|68.96|71.39|68.99|71.19|68.79|0
1730809800000|2024-11-05 12:30:00|71.3|68.9|71.36|68.96|71.36|68.96|71.1|68.7|0
1730810100000|2024-11-05 12:35:00|71.39|68.99|71.53|69.13|71.56|69.16|71.36|68.96|0
1730810400000|2024-11-05 12:40:00|71.5|69.1|71.22|68.82|71.5|69.1|71.22|68.82|0
1730810700000|2024-11-05 12:45:00|71.27|68.87|71.32|68.92|71.4|69|71.24|68.84|0
1730811000000|2024-11-05 12:50:00|71.29|68.89|71.15|68.75|71.29|68.89|70.92|68.52|0
1730811300000|2024-11-05 12:55:00|71.12|68.72|71.12|68.72|71.29|68.89|71.09|68.69|0
1730811600000|2024-11-05 13:00:00|71.09|68.69|70.94|68.54|71.09|68.69|70.86|68.46|0
1730811900000|2024-11-05 13:05:00|70.97|68.57|71.06|68.66|71.06|68.66|70.89|68.49|0
1730812200000|2024-11-05 13:10:00|71.07|68.67|71.29|68.89|71.39|68.99|71.03|68.63|0
1730812500000|2024-11-05 13:15:00|71.31|68.91|71.11|68.71|71.31|68.91|71.08|68.68|0
1730812800000|2024-11-05 13:20:00|71.08|68.68|70.99|68.59|71.17|68.77|70.94|68.54|0
1730813100000|2024-11-05 13:25:00|71.02|68.62|70.79|68.39|71.08|68.68|70.79|68.39|0
1730813400000|2024-11-05 13:30:00|70.82|68.42|70.65|68.25|70.82|68.42|70.56|68.16|0
1730813700000|2024-11-05 13:35:00|70.62|68.22|69.8|67.4|71.1|68.7|69.78|67.38|0
1730814000000|2024-11-05 13:40:00|69.83|67.43|69.77|67.37|69.95|67.55|69.69|67.29|0
1730814300000|2024-11-05 13:45:00|69.8|67.4|69.8|67.4|70|67.6|69.77|67.37|0
1730814600000|2024-11-05 13:50:00|69.83|67.43|69.84|67.44|69.94|67.54|69.77|67.37|0
1730814900000|2024-11-05 13:55:00|69.86|67.46|70.4|68|70.4|68|69.8|67.4|0
1730815200000|2024-11-05 14:00:00|70.34|67.94|70.48|68.08|70.71|68.31|70.34|67.94|0
1730815500000|2024-11-05 14:05:00|70.51|68.11|70.38|67.98|70.62|68.22|70.34|67.94|0
1730815800000|2024-11-05 14:10:00|70.39|67.99|70.13|67.73|70.39|67.99|70.13|67.73|0
1730816100000|2024-11-05 14:15:00|70.15|67.75|70.19|67.79|70.22|67.82|70.08|67.68|0
1730816400000|2024-11-05 14:20:00|70.2|67.8|70.22|67.82|70.39|67.99|70.19|67.79|0
1730816700000|2024-11-05 14:25:00|70.3|67.9|70.02|67.62|70.36|67.96|69.99|67.59|0
1730817000000|2024-11-05 14:30:00|70.1|67.7|68.52|66.12|70.3|67.9|68.33|65.93|0
1730817300000|2024-11-05 14:35:00|68.44|66.04|67.77|65.37|68.8|66.4|67.77|65.37|0
1730817600000|2024-11-05 14:40:00|67.86|65.46|67.37|64.97|67.91|65.51|67.01|64.61|0
1730817900000|2024-11-05 14:45:00|67.4|65|66.68|64.28|67.53|65.13|66.54|64.14|0
1730818200000|2024-11-05 14:50:00|66.71|64.31|66.08|63.68|66.92|64.52|66.05|63.65|0
1730818500000|2024-11-05 14:55:00|66.1|63.7|65.44|63.04|66.18|63.78|65.44|63.04|0
1730818800000|2024-11-05 15:00:00|65.06|62.66|65.57|63.17|66.83|64.43|64.93|62.53|0
1730819100000|2024-11-05 15:05:00|65.59|63.19|65.26|62.86|65.86|63.46|65|62.6|0
1730819400000|2024-11-05 15:10:00|65.21|62.81|65|62.6|65.89|63.49|64.92|62.52|0
1730819700000|2024-11-05 15:15:00|64.97|62.57|64.79|62.39|65.37|62.97|63.65|61.25|0
1730820000000|2024-11-05 15:20:00|64.76|62.36|64.07|61.67|64.87|62.47|64.07|61.67|0
1730820300000|2024-11-05 15:25:00|64.02|61.62|64.79|62.39|65.05|62.65|64.02|61.62|0
1730820600000|2024-11-05 15:30:00|64.87|62.47|64.49|62.09|64.92|62.52|64.46|62.06|0
1730820900000|2024-11-05 15:35:00|64.46|62.06|64.06|61.66|64.6|62.2|63.93|61.53|0
1730821200000|2024-11-05 15:40:00|64.01|61.61|63.85|61.45|64.28|61.88|63.8|61.4|0
1730821500000|2024-11-05 15:45:00|63.88|61.48|63.74|61.34|64.12|61.72|63.53|61.13|0
1730821800000|2024-11-05 15:50:00|63.69|61.29|64.43|62.03|64.81|62.41|63.69|61.29|0
1730822100000|2024-11-05 15:55:00|64.51|62.11|64.83|62.43|65.1|62.7|64.51|62.11|0
1730822400000|2024-11-05 16:00:00|64.8|62.4|64.59|62.19|65.26|62.86|64.53|62.13|0
1730822700000|2024-11-05 16:05:00|64.64|62.24|63.92|61.52|64.94|62.54|63.84|61.44|0
1730823000000|2024-11-05 16:10:00|63.95|61.55|64.04|61.64|64.4|62|63.92|61.52|0
1730823300000|2024-11-05 16:15:00|64.03|61.63|64.1|61.7|64.26|61.86|64|61.6|0
1730823600000|2024-11-05 16:20:00|64.03|61.63|64.4|62|64.42|62.02|63.68|61.28|0
1730823900000|2024-11-05 16:25:00|64.42|62.02|63.87|61.47|64.45|62.05|63.55|61.15|0
1730824200000|2024-11-05 16:30:00|63.89|61.49|63.26|60.86|63.89|61.49|63.1|60.7|0
1730824500000|2024-11-05 16:35:00|63.42|61.02|63.39|60.99|63.52|61.12|63.29|60.89|0
1730824800000|2024-11-05 16:40:00|63.34|60.94|63.7|61.3|63.81|61.41|63.34|60.94|0
1730825100000|2024-11-05 16:45:00|63.68|61.28|63.28|60.88|63.76|61.36|63.13|60.73|0
1730825400000|2024-11-05 16:50:00|63.33|60.93|63.12|60.72|63.57|61.17|63.12|60.72|0
1730825700000|2024-11-05 16:55:00|63.15|60.75|63.1|60.7|63.2|60.8|62.94|60.54|0
1730826000000|2024-11-05 17:00:00|63.07|60.67|63.12|60.72|63.41|61.01|63.07|60.67|0
1730826300000|2024-11-05 17:05:00|63.13|60.73|62.84|60.44|63.46|61.06|62.76|60.36|0
1730826600000|2024-11-05 17:10:00|62.81|60.41|62.42|60.02|63.02|60.62|62.34|59.94|0
1730826900000|2024-11-05 17:15:00|62.39|59.99|62.44|60.04|62.63|60.23|62.19|59.79|0
1730827200000|2024-11-05 17:20:00|62.45|60.05|62.52|60.12|62.86|60.46|62.45|60.05|0
1730827500000|2024-11-05 17:25:00|62.58|60.18|62.99|60.59|63.04|60.64|62.58|60.18|0
1730827800000|2024-11-05 17:30:00|62.94|60.54|62.68|60.28|62.96|60.56|62.42|60.02|0
1730828100000|2024-11-05 17:35:00|62.65|60.25|62.78|60.38|62.83|60.43|62.52|60.12|0
1730828400000|2024-11-05 17:40:00|62.77|60.37|62.6|60.2|62.78|60.38|62.57|60.17|0
1730828700000|2024-11-05 17:45:00|62.54|60.14|62.26|59.86|62.62|60.22|62.18|59.78|0
1730829000000|2024-11-05 17:50:00|62.23|59.83|62.23|59.83|62.44|60.04|62.2|59.8|0
1730829300000|2024-11-05 17:55:00|62.26|59.86|62.57|60.17|62.7|60.3|62.18|59.78|0
1730829600000|2024-11-05 18:00:00|62.54|60.14|62.31|59.91|62.72|60.32|62.25|59.85|0
1730829900000|2024-11-05 18:05:00|62.3|59.9|62.82|60.42|62.88|60.48|62.3|59.9|0
1730830200000|2024-11-05 18:10:00|62.88|60.48|63.58|61.18|63.58|61.18|62.82|60.42|0
1730830500000|2024-11-05 18:15:00|63.47|61.07|63.32|60.92|63.5|61.1|62.9|60.5|0
1730830800000|2024-11-05 18:20:00|63.29|60.89|63.52|61.12|63.63|61.23|63.24|60.84|0
1730831100000|2024-11-05 18:25:00|63.55|61.15|63.65|61.25|63.71|61.31|63.37|60.97|0
1730831400000|2024-11-05 18:30:00|63.6|61.2|63.78|61.38|63.84|61.44|63.39|60.99|0
1730831700000|2024-11-05 18:35:00|63.81|61.41|64.23|61.83|64.65|62.25|63.33|60.93|0
1730832000000|2024-11-05 18:40:00|64.1|61.7|63.91|61.51|64.23|61.83|63.7|61.3|0
1730832300000|2024-11-05 18:45:00|63.94|61.54|64.22|61.82|64.33|61.93|63.72|61.32|0
1730832600000|2024-11-05 18:50:00|64.25|61.85|63.88|61.48|64.36|61.96|63.84|61.44|0
1730832900000|2024-11-05 18:55:00|63.96|61.56|63.97|61.57|64.09|61.69|63.83|61.43|0
1730833200000|2024-11-05 19:00:00|63.98|61.58|63.74|61.34|63.98|61.58|63.59|61.19|0
1730833500000|2024-11-05 19:05:00|63.77|61.37|62.93|60.53|64.01|61.61|62.91|60.51|0
1730833800000|2024-11-05 19:10:00|62.91|60.51|63.17|60.77|63.27|60.87|62.88|60.48|0
1730834100000|2024-11-05 19:15:00|63.19|60.79|63.19|60.79|63.37|60.97|63.06|60.66|0
1730834400000|2024-11-05 19:20:00|63.24|60.84|63.29|60.89|63.58|61.18|63.22|60.82|0
1730834700000|2024-11-05 19:25:00|63.32|60.92|63.27|60.87|63.37|60.97|62.82|60.42|0
1730835000000|2024-11-05 19:30:00|63.21|60.81|63.17|60.77|63.42|61.02|63|60.6|0
1730835300000|2024-11-05 19:35:00|63.16|60.76|62.98|60.58|63.16|60.76|62.92|60.52|0
1730835600000|2024-11-05 19:40:00|62.95|60.55|62.97|60.57|63.09|60.69|62.82|60.42|0
1730835900000|2024-11-05 19:45:00|63.03|60.63|63.21|60.81|63.21|60.81|62.9|60.5|0
1730836200000|2024-11-05 19:50:00|63.18|60.78|63.76|61.36|63.76|61.36|63.18|60.78|0
1730836500000|2024-11-05 19:55:00|63.68|61.28|63.39|60.99|64.05|61.65|63.25|60.85|0
1730836800000|2024-11-05 20:00:00|63.46|61.06|63.36|60.96|63.65|61.25|63.1|60.7|0
1730837100000|2024-11-05 20:05:00|63.33|60.93|62.81|60.41|63.33|60.93|62.76|60.36|0
1730837400000|2024-11-05 20:10:00|62.78|60.38|62.75|60.35|62.94|60.54|62.6|60.2|0
1730837700000|2024-11-05 20:15:00|62.78|60.38|62.73|60.33|62.88|60.48|62.7|60.3|0
1730838000000|2024-11-05 20:20:00|62.71|60.31|62.96|60.56|63.01|60.61|62.7|60.3|0
1730838300000|2024-11-05 20:25:00|62.99|60.59|62.65|60.25|63.13|60.73|62.62|60.22|0
1730838600000|2024-11-05 20:30:00|62.7|60.3|62.67|60.27|62.96|60.56|62.23|59.83|0
1730838900000|2024-11-05 20:35:00|62.69|60.29|62.67|60.27|62.69|60.29|62.39|59.99|0
1730839200000|2024-11-05 20:40:00|62.78|60.38|63.22|60.82|63.3|60.9|62.78|60.38|0
1730839500000|2024-11-05 20:45:00|63.24|60.84|62.92|60.52|63.4|61|62.75|60.35|0
1730839800000|2024-11-05 20:50:00|62.9|60.5|62.72|60.32|63.06|60.66|62.43|60.03|0
1730840100000|2024-11-05 20:55:00|62.71|60.31|61.55|59.15|62.71|60.31|61.5|59.1|0
1730840400000|2024-11-05 21:00:00|61.62|59.02|61.47|58.87|61.62|59.02|61.43|58.83|0
1730840700000|2024-11-05 21:05:00|61.46|58.86|61.14|58.54|61.49|58.89|61.05|58.45|0
1730841000000|2024-11-05 21:10:00|61.13|58.53|61|58.4|61.17|58.57|60.86|58.26|0
1730841300000|2024-11-05 21:15:00|60.84|58.24|61.21|58.61|61.42|58.82|60.84|58.24|0
1730841600000|2024-11-05 21:20:00|61.24|58.64|60.81|58.21|61.24|58.64|60.78|58.18|0
1730841900000|2024-11-05 21:25:00|60.78|58.18|60.83|58.23|60.93|58.33|60.78|58.18|0
1730842200000|2024-11-05 21:30:00|61.01|58.41|61.23|58.63|61.75|59.15|61|58.4|0
1730842500000|2024-11-05 21:35:00|61.22|58.62|61.2|58.6|61.24|58.64|61.12|58.52|0
1730842800000|2024-11-05 21:40:00|61.21|58.61|61.36|58.76|61.36|58.76|61.21|58.61|0
1730843100000|2024-11-05 21:45:00|61.26|58.66|61.25|58.65|61.36|58.76|61.23|58.63|0
1730843400000|2024-11-05 21:50:00|61.26|58.66|61.25|58.65|61.34|58.74|61.13|58.53|0
1730843700000|2024-11-05 21:55:00|61.26|58.66|60.84|58.24|61.26|58.66|60.82|58.22|0
1730844000000|2024-11-05 22:00:00|60.89|58.29|60.96|58.36|60.98|58.38|60.89|58.29|0
1730844300000|2024-11-05 22:05:00|60.98|58.38|61.05|58.45|61.05|58.45|60.96|58.36|0
1730844600000|2024-11-05 22:10:00|61.06|58.46|61.03|58.43|61.11|58.51|61.02|58.42|0
1730844900000|2024-11-05 22:15:00|61.01|58.41|61.08|58.48|61.09|58.49|61.01|58.41|0
1730845200000|2024-11-05 22:20:00|61.02|58.42|61.09|58.49|61.09|58.49|61.02|58.42|0
1730845500000|2024-11-05 22:25:00|61.08|58.48|61.04|58.44|61.08|58.48|61.02|58.42|0
1730845800000|2024-11-05 22:30:00|61.03|58.43|61.05|58.45|61.05|58.45|61.03|58.43|0
1730846100000|2024-11-05 22:35:00|61.03|58.43|61.02|58.42|61.04|58.44|61.02|58.42|0
1730846400000|2024-11-05 22:40:00|61.01|58.41|61.02|58.42|61.03|58.43|61.01|58.41|0
1730846700000|2024-11-05 22:45:00|61.01|58.41|61|58.4|61.03|58.43|60.99|58.39|0
1730847000000|2024-11-05 22:50:00|61.02|58.42|60.99|58.39|61.02|58.42|60.99|58.39|0
1730847300000|2024-11-05 22:55:00|61|58.4|61.02|58.42|61.03|58.43|60.99|58.39|0
1730847600000|2024-11-05 23:00:00|60.98|58.38|61.06|58.46|61.27|58.67|60.98|58.38|0
1730847900000|2024-11-05 23:05:00|61.05|58.45|60.71|58.11|61.26|58.66|60.68|58.08|0
1730848200000|2024-11-05 23:10:00|60.67|58.07|61.11|58.51|61.11|58.51|60.67|58.07|0
1730848500000|2024-11-05 23:15:00|61.1|58.5|61.31|58.71|61.4|58.8|61.07|58.47|0
1730848800000|2024-11-05 23:20:00|61.34|58.74|61.49|58.89|61.51|58.91|61.26|58.66|0
1730849100000|2024-11-05 23:25:00|61.48|58.88|61.18|58.58|61.51|58.91|61.18|58.58|0
1730849400000|2024-11-05 23:30:00|61.16|58.56|61.15|58.55|61.31|58.71|61.05|58.45|0
1730849700000|2024-11-05 23:35:00|61.13|58.53|61.41|58.81|61.46|58.86|61.13|58.53|0
1730850000000|2024-11-05 23:40:00|61.39|58.79|61.33|58.73|61.43|58.83|61.27|58.67|0
1730850300000|2024-11-05 23:45:00|61.3|58.7|61.35|58.75|61.38|58.78|61.2|58.6|0
1730850600000|2024-11-05 23:50:00|61.38|58.78|61.1|58.5|61.38|58.78|61.05|58.45|0
1730850900000|2024-11-05 23:55:00|61.12|58.52|61.5|58.9|61.55|58.95|61.12|58.52|0
1730851200000|2024-11-06 00:00:00|61.53|58.93|61.17|58.57|61.53|58.93|61.07|58.47|0
1730851500000|2024-11-06 00:05:00|61.2|58.6|61.07|58.47|61.22|58.62|60.84|58.24|0
1730851800000|2024-11-06 00:10:00|61.08|58.48|61.12|58.52|61.37|58.77|60.97|58.37|0
1730852100000|2024-11-06 00:15:00|61.16|58.56|60.61|58.01|61.22|58.62|60.31|57.71|0
1730852400000|2024-11-06 00:20:00|60.6|58|59.76|57.16|60.69|58.09|59.49|56.89|0
1730852700000|2024-11-06 00:25:00|59.73|57.13|59.46|56.86|59.83|57.23|59.29|56.69|0
1730853000000|2024-11-06 00:30:00|59.43|56.83|58.57|55.97|59.46|56.86|58.5|55.9|0
1730853300000|2024-11-06 00:35:00|58.65|56.05|59.04|56.44|59.05|56.45|58.47|55.87|0
1730853600000|2024-11-06 00:40:00|59.01|56.41|58.62|56.02|59.31|56.71|58.62|56.02|0
1730853900000|2024-11-06 00:45:00|58.64|56.04|58.91|56.31|59.11|56.51|58.56|55.96|0
1730854200000|2024-11-06 00:50:00|58.92|56.32|58.7|56.1|59.03|56.43|58.69|56.09|0
1730854500000|2024-11-06 00:55:00|58.66|56.06|59.28|56.68|59.35|56.75|58.66|56.06|0
1730854800000|2024-11-06 01:00:00|59.25|56.65|58.97|56.37|59.33|56.73|58.46|55.86|0
1730855100000|2024-11-06 01:05:00|58.83|56.23|58.2|55.6|58.87|56.27|58.1|55.5|0
1730855400000|2024-11-06 01:10:00|58.25|55.65|58.29|55.69|58.6|56|58.14|55.54|0
1730855700000|2024-11-06 01:15:00|58.34|55.74|58.22|55.62|58.63|56.03|58.2|55.6|0
1730856000000|2024-11-06 01:20:00|58.27|55.67|59.41|56.81|60.26|57.66|58.22|55.62|0
1730856300000|2024-11-06 01:25:00|59.43|56.83|57.78|55.18|59.48|56.88|56.86|54.26|0
1730856600000|2024-11-06 01:30:00|57.68|55.28|57.68|55.28|57.7|55.3|56.88|54.48|0
1730856900000|2024-11-06 01:35:00|57.66|55.26|57.93|55.53|58.04|55.64|57.58|55.18|0
1730857200000|2024-11-06 01:40:00|57.91|55.51|58.16|55.76|58.18|55.78|57.89|55.49|0
1730857500000|2024-11-06 01:45:00|58.13|55.73|58.55|56.15|58.6|56.2|58.06|55.66|0
1730857800000|2024-11-06 01:50:00|58.57|56.17|57.25|54.85|58.65|56.25|57.2|54.8|0
1730858100000|2024-11-06 01:55:00|57.15|54.75|56.94|54.54|57.37|54.97|56.94|54.54|0
1730858400000|2024-11-06 02:00:00|57.03|54.63|57.18|54.78|57.27|54.87|56.98|54.58|0
1730858700000|2024-11-06 02:05:00|57.2|54.8|55.93|53.53|57.21|54.81|55.87|53.47|0
1730859000000|2024-11-06 02:10:00|55.98|53.58|55.57|53.17|56.07|53.67|55.44|53.04|0
1730859300000|2024-11-06 02:15:00|55.58|53.18|54.9|52.5|55.67|53.27|54.9|52.5|0
1730859600000|2024-11-06 02:20:00|54.88|52.48|55.01|52.61|55.41|53.01|54.69|52.29|0
1730859900000|2024-11-06 02:25:00|55.03|52.63|54.04|51.64|55.08|52.68|54.02|51.62|0
1730860200000|2024-11-06 02:30:00|54.07|51.67|55.02|52.62|56.19|53.79|53.98|51.58|0
1730860500000|2024-11-06 02:35:00|55.04|52.64|54.44|52.04|55.23|52.83|54.25|51.85|0
1730860800000|2024-11-06 02:40:00|54.41|52.01|54.06|51.66|54.53|52.13|53.98|51.58|0
1730861100000|2024-11-06 02:45:00|53.95|51.55|53.79|51.39|54|51.6|53.7|51.3|0
1730861400000|2024-11-06 02:50:00|53.81|51.41|53.75|51.35|54.11|51.71|53.66|51.26|0
1730861700000|2024-11-06 02:55:00|53.7|51.3|53.52|51.12|53.85|51.45|53.45|51.05|0
1730862000000|2024-11-06 03:00:00|53.5|51.1|52.43|50.03|53.56|51.16|52.42|50.02|0
1730862300000|2024-11-06 03:05:00|52.53|50.13|53.18|50.78|53.31|50.91|52.53|50.13|0
1730862600000|2024-11-06 03:10:00|53.15|50.75|53.06|50.66|53.61|51.21|52.88|50.48|0
1730862900000|2024-11-06 03:15:00|53.02|50.62|53.26|50.86|53.72|51.32|52.97|50.57|0
1730863200000|2024-11-06 03:20:00|53.22|50.82|53.12|50.72|53.52|51.12|53.04|50.64|0
1730863500000|2024-11-06 03:25:00|53.1|50.7|53.14|50.74|53.18|50.78|52.49|50.09|0
1730863800000|2024-11-06 03:30:00|53.15|50.75|53.76|51.36|53.78|51.38|53.15|50.75|0
1730864100000|2024-11-06 03:35:00|53.72|51.32|53.37|50.97|54.26|51.86|53.28|50.88|0
1730864400000|2024-11-06 03:40:00|53.3|50.9|53.51|51.11|53.96|51.56|53.3|50.9|0
1730864700000|2024-11-06 03:45:00|53.53|51.13|53.8|51.4|53.99|51.59|53.41|51.01|0
1730865000000|2024-11-06 03:50:00|53.74|51.34|53.86|51.46|54.32|51.92|53.55|51.15|0
1730865300000|2024-11-06 03:55:00|53.89|51.49|53.52|51.12|54.12|51.72|53.41|51.01|0
1730865600000|2024-11-06 04:00:00|53.54|51.14|53.86|51.46|54.22|51.82|53.39|50.99|0
1730865900000|2024-11-06 04:05:00|53.88|51.48|53.99|51.59|54.05|51.65|53.82|51.42|0
1730866200000|2024-11-06 04:10:00|53.94|51.54|53.32|50.92|54.14|51.74|53.28|50.88|0
1730866500000|2024-11-06 04:15:00|53.34|50.94|54.42|52.02|54.42|52.02|53.26|50.86|0
1730866800000|2024-11-06 04:20:00|54.41|52.01|52.36|49.96|54.41|52.01|52.18|49.78|0
1730867100000|2024-11-06 04:25:00|52.37|49.97|52.09|49.69|52.51|50.11|52.02|49.62|0
1730867400000|2024-11-06 04:30:00|52.07|49.67|51.33|48.93|52.07|49.67|51.3|48.9|0
1730867700000|2024-11-06 04:35:00|51.34|48.94|51.52|49.12|51.8|49.4|51.34|48.94|0
1730868000000|2024-11-06 04:40:00|51.5|49.1|51.56|49.16|51.87|49.47|51.49|49.09|0
1730868300000|2024-11-06 04:45:00|51.69|49.29|51.75|49.35|51.88|49.48|51.64|49.24|0
1730868600000|2024-11-06 04:50:00|51.7|49.3|51.67|49.27|51.91|49.51|51.46|49.06|0
1730868900000|2024-11-06 04:55:00|51.69|49.29|51.7|49.3|51.7|49.3|51.37|48.97|0
1730869200000|2024-11-06 05:00:00|51.71|49.31|52.04|49.64|52.33|49.93|51.71|49.31|0
1730869500000|2024-11-06 05:05:00|52.03|49.63|52.5|50.1|52.5|50.1|52.02|49.62|0
1730869800000|2024-11-06 05:10:00|52.49|50.09|53.07|50.67|53.47|51.07|52.49|50.09|0
1730870100000|2024-11-06 05:15:00|53.12|50.72|52.22|49.82|53.14|50.74|52.11|49.71|0
1730870400000|2024-11-06 05:20:00|52.2|49.8|52.04|49.64|52.48|50.08|52.04|49.64|0
1730870700000|2024-11-06 05:25:00|52.08|49.68|51.9|49.5|52.1|49.7|51.59|49.19|0
1730871000000|2024-11-06 05:30:00|51.86|49.46|51.81|49.41|51.92|49.52|51.66|49.26|0
1730871300000|2024-11-06 05:35:00|51.83|49.43|51.76|49.36|51.88|49.48|51.71|49.31|0
1730871600000|2024-11-06 05:40:00|51.79|49.39|51.66|49.26|51.79|49.39|51.61|49.21|0
1730871900000|2024-11-06 05:45:00|51.68|49.28|51.39|48.99|51.68|49.28|51.23|48.83|0
1730872200000|2024-11-06 05:50:00|51.38|48.98|51.27|48.87|51.49|49.09|51.25|48.85|0
1730872500000|2024-11-06 05:55:00|51.23|48.83|51.23|48.83|51.34|48.94|50.99|48.59|0
1730872800000|2024-11-06 06:00:00|51.15|48.75|51.35|48.95|51.47|49.07|51.15|48.75|0
1730873100000|2024-11-06 06:05:00|51.34|48.94|51.46|49.06|51.74|49.34|51.28|48.88|0
1730873400000|2024-11-06 06:10:00|51.5|49.1|51.49|49.09|51.67|49.27|51.37|48.97|0
1730873700000|2024-11-06 06:15:00|51.5|49.1|50.41|48.01|53.03|50.63|50.01|47.61|0
1730874000000|2024-11-06 06:20:00|50.44|48.04|49.94|47.54|50.48|48.08|49.88|47.48|0
1730874300000|2024-11-06 06:25:00|49.95|47.55|49.63|47.23|49.98|47.58|49.63|47.23|0
1730874600000|2024-11-06 06:30:00|49.61|47.21|49.37|46.97|49.65|47.25|49.03|46.63|0
1730874900000|2024-11-06 06:35:00|49.35|46.95|49.03|46.63|49.45|47.05|48.84|46.44|0
1730875200000|2024-11-06 06:40:00|49.07|46.67|48.94|46.54|49.22|46.82|48.84|46.44|0
1730875500000|2024-11-06 06:45:00|48.93|46.53|48.96|46.56|49.14|46.74|48.89|46.49|0
1730875800000|2024-11-06 06:50:00|48.98|46.58|48.68|46.28|49.08|46.68|48.63|46.23|0
1730876100000|2024-11-06 06:55:00|48.69|46.29|49.09|46.69|49.09|46.69|48.46|46.06|0
1730876400000|2024-11-06 07:00:00|49.05|46.65|48.18|45.78|49.06|46.66|48.1|45.7|0
1730876700000|2024-11-06 07:05:00|48.2|45.8|47.68|45.28|48.28|45.88|47.59|45.19|0
1730877000000|2024-11-06 07:10:00|47.7|45.3|47.59|45.19|47.93|45.53|47.57|45.17|0
1730877300000|2024-11-06 07:15:00|47.57|45.17|47.59|45.19|47.78|45.38|47.57|45.17|0
1730877600000|2024-11-06 07:20:00|47.58|45.18|47.9|45.5|47.97|45.57|47.38|44.98|0
1730877900000|2024-11-06 07:25:00|47.91|45.51|47.29|44.89|50.14|47.74|47.12|44.72|0
1730878200000|2024-11-06 07:30:00|47.27|44.87|46.77|44.37|47.28|44.88|46.77|44.37|0
1730878500000|2024-11-06 07:35:00|46.76|44.36|46.56|44.16|46.79|44.39|46.22|43.82|0
1730878800000|2024-11-06 07:40:00|46.63|44.23|47.39|44.99|47.41|45.01|46.59|44.19|0
1730879100000|2024-11-06 07:45:00|47.37|44.97|47.6|45.2|47.74|45.34|47.24|44.84|0
1730879400000|2024-11-06 07:50:00|47.59|45.19|47.45|45.05|48.13|45.73|47.36|44.96|0
1730879700000|2024-11-06 07:55:00|47.48|45.08|47.1|44.7|47.87|45.47|46.87|44.47|0
1730880000000|2024-11-06 08:00:00|47.08|44.68|47.48|45.08|47.6|45.2|47.08|44.68|0
1730880300000|2024-11-06 08:05:00|47.59|45.19|47.68|45.28|47.77|45.37|47.37|44.97|0
1730880600000|2024-11-06 08:10:00|47.72|45.32|47.09|44.69|47.77|45.37|46.99|44.59|0
1730880900000|2024-11-06 08:15:00|47.08|44.68|47.52|45.12|47.6|45.2|46.9|44.5|0
1730881200000|2024-11-06 08:20:00|47.5|45.1|47.06|44.66|47.52|45.12|46.84|44.44|0
1730881500000|2024-11-06 08:25:00|47.05|44.65|46.88|44.48|47.29|44.89|46.84|44.44|0
1730881800000|2024-11-06 08:30:00|46.86|44.46|46.74|44.34|47.48|45.08|46.59|44.19|0
1730882100000|2024-11-06 08:35:00|46.75|44.35|46.37|43.97|46.8|44.4|46.36|43.96|0
1730882400000|2024-11-06 08:40:00|46.34|43.94|46.48|44.08|46.54|44.14|46.13|43.73|0
1730882700000|2024-11-06 08:45:00|46.46|44.06|45.65|43.25|46.5|44.1|45.54|43.14|0
1730883000000|2024-11-06 08:50:00|45.66|43.26|45.22|42.82|45.66|43.26|44.82|42.42|0
1730883300000|2024-11-06 08:55:00|45.23|42.83|45.46|43.06|45.52|43.12|45.17|42.77|0
1730883600000|2024-11-06 09:00:00|45.48|43.08|45.81|43.41|45.86|43.46|45.47|43.07|0
1730883900000|2024-11-06 09:05:00|45.82|43.42|46.07|43.67|46.13|43.73|45.75|43.35|0
1730884200000|2024-11-06 09:10:00|46.01|43.61|46.15|43.75|46.3|43.9|45.95|43.55|0
1730884500000|2024-11-06 09:15:00|46.11|43.71|46.3|43.9|46.31|43.91|46.08|43.68|0
1730884800000|2024-11-06 09:20:00|46.35|43.95|46.22|43.82|46.46|44.06|46.02|43.62|0
1730885100000|2024-11-06 09:25:00|46.2|43.8|46.17|43.77|46.31|43.91|46.11|43.71|0
1730885400000|2024-11-06 09:30:00|46.16|43.76|45.83|43.43|46.2|43.8|45.68|43.28|0
1730885700000|2024-11-06 09:35:00|45.85|43.45|46.07|43.67|46.09|43.69|45.61|43.21|0
1730886000000|2024-11-06 09:40:00|46.08|43.68|46|43.6|46.09|43.69|45.83|43.43|0
1730886300000|2024-11-06 09:45:00|46.02|43.62|45.91|43.51|46.04|43.64|45.8|43.4|0
1730886600000|2024-11-06 09:50:00|45.9|43.5|45.6|43.2|45.92|43.52|45.48|43.08|0
1730886900000|2024-11-06 09:55:00|45.62|43.22|45.22|42.82|45.7|43.3|45.22|42.82|0
1730887200000|2024-11-06 10:00:00|45.2|42.8|45.54|43.14|45.54|43.14|45.13|42.73|0
1730887500000|2024-11-06 10:05:00|45.44|43.04|45.68|43.28|45.88|43.48|45.44|43.04|0
1730887800000|2024-11-06 10:10:00|45.67|43.27|45.64|43.24|45.83|43.43|45.46|43.06|0
1730888100000|2024-11-06 10:15:00|45.61|43.21|45.46|43.06|45.62|43.22|45.33|42.93|0
1730888400000|2024-11-06 10:20:00|45.45|43.05|45.51|43.11|45.58|43.18|45.38|42.98|0
1730888700000|2024-11-06 10:25:00|45.48|43.08|45.24|42.84|45.49|43.09|45.24|42.84|0
1730889000000|2024-11-06 10:30:00|45.28|42.88|46.34|43.94|46.34|43.94|45.1|42.7|0
1730889300000|2024-11-06 10:35:00|46.36|43.96|45.24|42.84|46.36|43.96|45.12|42.72|0
1730889600000|2024-11-06 10:40:00|45.23|42.83|45.37|42.97|45.5|43.1|45.23|42.83|0
1730889900000|2024-11-06 10:45:00|45.36|42.96|45.39|42.99|45.42|43.02|45.21|42.81|0
1730890200000|2024-11-06 10:50:00|45.38|42.98|45.69|43.29|45.73|43.33|45.32|42.92|0
1730890500000|2024-11-06 10:55:00|45.66|43.26|45.62|43.22|45.73|43.33|45.55|43.15|0
1730890800000|2024-11-06 11:00:00|45.63|43.23|45.79|43.39|45.9|43.5|45.53|43.13|0
1730891100000|2024-11-06 11:05:00|45.78|43.38|45.58|43.18|45.87|43.47|45.57|43.17|0
1730891400000|2024-11-06 11:10:00|45.57|43.17|45.54|43.14|45.73|43.33|45.54|43.14|0
1730891700000|2024-11-06 11:15:00|45.53|43.13|45.35|42.95|45.55|43.15|45.32|42.92|0
1730892000000|2024-11-06 11:20:00|45.37|42.97|45.31|42.91|45.47|43.07|45.29|42.89|0
1730892300000|2024-11-06 11:25:00|45.33|42.93|45.63|43.23|45.7|43.3|45.32|42.92|0
1730892600000|2024-11-06 11:30:00|45.57|43.17|45.84|43.44|45.84|43.44|45.57|43.17|0
1730892900000|2024-11-06 11:35:00|45.83|43.43|46.14|43.74|46.14|43.74|45.7|43.3|0
1730893200000|2024-11-06 11:40:00|46.19|43.79|46.32|43.92|46.4|44|46.02|43.62|0
1730893500000|2024-11-06 11:45:00|46.34|43.94|46.4|44|46.42|44.02|46.1|43.7|0
1730893800000|2024-11-06 11:50:00|46.42|44.02|47.07|44.67|47.43|45.03|46.4|44|0
1730894100000|2024-11-06 11:55:00|46.98|44.58|47.05|44.65|47.17|44.77|46.76|44.36|0
1730894400000|2024-11-06 12:00:00|47.14|44.74|46.41|44.01|47.28|44.88|46.38|43.98|0
1730894700000|2024-11-06 12:05:00|46.36|43.96|46.23|43.83|46.54|44.14|46.2|43.8|0
1730895000000|2024-11-06 12:10:00|46.21|43.81|45.87|43.47|46.23|43.83|45.87|43.47|0
1730895300000|2024-11-06 12:15:00|45.88|43.48|45.69|43.29|45.97|43.57|45.53|43.13|0
1730895600000|2024-11-06 12:20:00|45.67|43.27|46.18|43.78|46.21|43.81|45.67|43.27|0
1730895900000|2024-11-06 12:25:00|46.15|43.75|45.97|43.57|46.23|43.83|45.93|43.53|0
1730896200000|2024-11-06 12:30:00|45.96|43.56|45.52|43.12|46.15|43.75|45.52|43.12|0
1730896500000|2024-11-06 12:35:00|45.55|43.15|45.73|43.33|45.73|43.33|45.55|43.15|0
1730896800000|2024-11-06 12:40:00|45.75|43.35|45.41|43.01|45.81|43.41|45.41|43.01|0
1730897100000|2024-11-06 12:45:00|45.43|43.03|45.35|42.95|45.43|43.03|44.91|42.51|0
1730897400000|2024-11-06 12:50:00|45.33|42.93|45.5|43.1|45.72|43.32|45.29|42.89|0
1730897700000|2024-11-06 12:55:00|45.52|43.12|45.69|43.29|45.78|43.38|45.42|43.02|0
1730898000000|2024-11-06 13:00:00|45.66|43.26|45.99|43.59|46.11|43.71|45.61|43.21|0
1730898300000|2024-11-06 13:05:00|46.01|43.61|45.93|43.53|46.03|43.63|45.78|43.38|0
1730898600000|2024-11-06 13:10:00|45.9|43.5|45.42|43.02|46.33|43.93|45.42|43.02|0
1730898900000|2024-11-06 13:15:00|45.4|43|45.12|42.72|45.46|43.06|45|42.6|0
1730899200000|2024-11-06 13:20:00|45.09|42.69|44.83|42.43|45.14|42.74|44.43|42.03|0
1730899500000|2024-11-06 13:25:00|44.89|42.49|44.8|42.4|45.06|42.66|44.68|42.28|0
1730899800000|2024-11-06 13:30:00|44.76|42.36|44.82|42.42|45.02|42.62|44.69|42.29|0
1730900100000|2024-11-06 13:35:00|44.84|42.44|44.99|42.59|45.24|42.84|44.8|42.4|0
1730900400000|2024-11-06 13:40:00|44.98|42.58|45.31|42.91|45.33|42.93|44.96|42.56|0
1730900700000|2024-11-06 13:45:00|45.32|42.92|45.77|43.37|45.77|43.37|45.32|42.92|0
1730901000000|2024-11-06 13:50:00|45.73|43.33|45.57|43.17|45.78|43.38|45.47|43.07|0
1730901300000|2024-11-06 13:55:00|45.56|43.16|45.67|43.27|45.73|43.33|45.3|42.9|0
1730901600000|2024-11-06 14:00:00|45.66|43.26|46.11|43.71|46.19|43.79|45.66|43.26|0
1730901900000|2024-11-06 14:05:00|46.12|43.72|45.68|43.28|46.13|43.73|45.65|43.25|0
1730902200000|2024-11-06 14:10:00|45.71|43.31|45.82|43.42|46.05|43.65|45.55|43.15|0
1730902500000|2024-11-06 14:15:00|45.8|43.4|45.6|43.2|45.82|43.42|45.4|43|0
1730902800000|2024-11-06 14:20:00|45.58|43.18|45.86|43.46|45.89|43.49|45.54|43.14|0
1730903100000|2024-11-06 14:25:00|45.8|43.4|45.3|42.9|45.8|43.4|45.2|42.8|0
1730903400000|2024-11-06 14:30:00|45.08|42.68|45.94|43.54|46.36|43.96|45.08|42.68|0
1730903700000|2024-11-06 14:35:00|45.88|43.48|45.78|43.38|46.12|43.72|45.5|43.1|0
1730904000000|2024-11-06 14:40:00|45.74|43.34|47.41|45.01|47.44|45.04|45.62|43.22|0
1730904300000|2024-11-06 14:45:00|47.28|44.88|48.49|46.09|48.61|46.21|47.26|44.86|0
1730904600000|2024-11-06 14:50:00|48.47|46.07|48.93|46.53|49.04|46.64|48.47|46.07|0
1730904900000|2024-11-06 14:55:00|48.84|46.44|49.24|46.84|49.77|47.37|47.17|44.77|0
1730905200000|2024-11-06 15:00:00|49.2|46.8|48.73|46.33|49.2|46.8|48.25|45.85|0
1730905500000|2024-11-06 15:05:00|48.69|46.29|48.41|46.01|49.09|46.69|48.39|45.99|0
1730905800000|2024-11-06 15:10:00|48.39|45.99|48.08|45.68|48.48|46.08|47.91|45.51|0
1730906100000|2024-11-06 15:15:00|48.1|45.7|47.62|45.22|48.28|45.88|47.5|45.1|0
1730906400000|2024-11-06 15:20:00|47.6|45.2|47.17|44.77|47.71|45.31|47.11|44.71|0
1730906700000|2024-11-06 15:25:00|47.27|44.87|46.87|44.47|47.52|45.12|46.72|44.32|0
1730907000000|2024-11-06 15:30:00|46.91|44.51|47.31|44.91|47.35|44.95|46.74|44.34|0
1730907300000|2024-11-06 15:35:00|47.27|44.87|47.93|45.53|47.93|45.53|47.17|44.77|0
1730907600000|2024-11-06 15:40:00|47.8|45.4|48.22|45.82|48.62|46.22|47.47|45.07|0
1730907900000|2024-11-06 15:45:00|48.25|45.85|48.06|45.66|48.46|46.06|47.96|45.56|0
1730908200000|2024-11-06 15:50:00|48.08|45.68|48.73|46.33|49.06|46.66|48.04|45.64|0
1730908500000|2024-11-06 15:55:00|48.7|46.3|48.56|46.16|48.79|46.39|48.37|45.97|0
1730908800000|2024-11-06 16:00:00|48.6|46.2|48.87|46.47|49.12|46.72|48.58|46.18|0
1730909100000|2024-11-06 16:05:00|48.85|46.45|48.53|46.13|48.95|46.55|48.28|45.88|0
1730909400000|2024-11-06 16:10:00|48.52|46.12|47.8|45.4|48.53|46.13|47.76|45.36|0
1730909700000|2024-11-06 16:15:00|47.78|45.38|47.93|45.53|48.18|45.78|47.68|45.28|0
1730910000000|2024-11-06 16:20:00|47.96|45.56|47.96|45.56|48.47|46.07|47.25|44.85|0
1730910300000|2024-11-06 16:25:00|47.94|45.54|47.53|45.13|48.03|45.63|47.36|44.96|0
1730910600000|2024-11-06 16:30:00|47.44|45.04|47.4|45|47.46|45.06|47.18|44.78|0
1730910900000|2024-11-06 16:35:00|47.36|44.96|47.01|44.61|47.44|45.04|46.99|44.59|0
1730911200000|2024-11-06 16:40:00|46.97|44.57|47.15|44.75|47.22|44.82|46.91|44.51|0
1730911500000|2024-11-06 16:45:00|47.11|44.71|47.15|44.75|47.3|44.9|47.05|44.65|0
1730911800000|2024-11-06 16:50:00|47.09|44.69|47.09|44.69|47.27|44.87|46.97|44.57|0
1730912100000|2024-11-06 16:55:00|47.05|44.65|46.95|44.55|47.11|44.71|46.91|44.51|0
1730912400000|2024-11-06 17:00:00|47.01|44.61|47.14|44.74|47.31|44.91|46.99|44.59|0
1730912700000|2024-11-06 17:05:00|47.12|44.72|47.15|44.75|47.24|44.84|47.08|44.68|0
1730913000000|2024-11-06 17:10:00|47.17|44.77|46.81|44.41|47.2|44.8|46.77|44.37|0
1730913300000|2024-11-06 17:15:00|46.79|44.39|47.26|44.86|47.36|44.96|46.79|44.39|0
1730913600000|2024-11-06 17:20:00|47.24|44.84|47.17|44.77|47.4|45|47.11|44.71|0
1730913900000|2024-11-06 17:25:00|47.2|44.8|47.07|44.67|47.32|44.92|46.99|44.59|0
1730914200000|2024-11-06 17:30:00|47.09|44.69|47.05|44.65|47.24|44.84|46.99|44.59|0
1730914500000|2024-11-06 17:35:00|47.09|44.69|47.07|44.67|47.15|44.75|46.87|44.47|0
1730914800000|2024-11-06 17:40:00|47.09|44.69|46.95|44.55|47.1|44.7|46.87|44.47|0
1730915100000|2024-11-06 17:45:00|46.93|44.53|46.56|44.16|46.95|44.55|46.48|44.08|0
1730915400000|2024-11-06 17:50:00|46.6|44.2|46.64|44.24|46.86|44.46|46.52|44.12|0
1730915700000|2024-11-06 17:55:00|46.66|44.26|46.64|44.24|46.7|44.3|46.52|44.12|0
1730916000000|2024-11-06 18:00:00|46.66|44.26|47.86|45.46|47.86|45.46|46.34|43.94|0
1730916300000|2024-11-06 18:05:00|47.84|45.44|47.36|44.96|47.9|45.5|47.35|44.95|0
1730916600000|2024-11-06 18:10:00|47.38|44.98|47.19|44.79|47.42|45.02|47.11|44.71|0
1730916900000|2024-11-06 18:15:00|47.21|44.81|47.03|44.63|47.29|44.89|47.03|44.63|0
1730917200000|2024-11-06 18:20:00|47.01|44.61|47.19|44.79|47.42|45.02|47.01|44.61|0
1730917500000|2024-11-06 18:25:00|47.17|44.77|46.97|44.57|47.25|44.85|46.91|44.51|0
1730917800000|2024-11-06 18:30:00|46.91|44.51|46.79|44.39|47.05|44.65|46.79|44.39|0
1730918100000|2024-11-06 18:35:00|46.81|44.41|46.93|44.53|47.01|44.61|46.79|44.39|0
1730918400000|2024-11-06 18:40:00|46.95|44.55|46.86|44.46|46.99|44.59|46.72|44.32|0
1730918700000|2024-11-06 18:45:00|46.84|44.44|46.6|44.2|46.86|44.46|46.56|44.16|0
1730919000000|2024-11-06 18:50:00|46.62|44.22|47.89|45.49|48.57|46.17|46.6|44.2|0
1730919300000|2024-11-06 18:55:00|47.87|45.47|47.94|45.54|48.07|45.67|47.79|45.39|0
1730919600000|2024-11-06 19:00:00|47.93|45.53|47.89|45.49|47.95|45.55|47.68|45.28|0
1730919900000|2024-11-06 19:05:00|47.87|45.47|48.02|45.62|48.32|45.92|47.87|45.47|0
1730920200000|2024-11-06 19:10:00|48.07|45.67|47.84|45.44|48.17|45.77|47.72|45.32|0
1730920500000|2024-11-06 19:15:00|47.87|45.47|47.84|45.44|47.99|45.59|47.8|45.4|0
1730920800000|2024-11-06 19:20:00|47.82|45.42|47.86|45.46|47.94|45.54|47.74|45.34|0
1730921100000|2024-11-06 19:25:00|47.84|45.44|47.72|45.32|47.86|45.46|47.64|45.24|0
1730921400000|2024-11-06 19:30:00|47.74|45.34|47.74|45.34|47.74|45.34|47.48|45.08|0
1730921700000|2024-11-06 19:35:00|47.76|45.36|47.76|45.36|47.82|45.42|47.55|45.15|0
1730922000000|2024-11-06 19:40:00|47.78|45.38|47.92|45.52|48|45.6|47.78|45.38|0
1730922300000|2024-11-06 19:45:00|47.9|45.5|47.75|45.35|47.94|45.54|47.63|45.23|0
1730922600000|2024-11-06 19:50:00|47.77|45.37|47.92|45.52|48.04|45.64|47.77|45.37|0
1730922900000|2024-11-06 19:55:00|47.96|45.56|47.73|45.33|48.02|45.62|47.65|45.25|0
1730923200000|2024-11-06 20:00:00|47.75|45.35|47.69|45.29|47.79|45.39|47.55|45.15|0
1730923500000|2024-11-06 20:05:00|47.71|45.31|47.36|44.96|47.71|45.31|47.36|44.96|0
1730923800000|2024-11-06 20:10:00|47.34|44.94|46.92|44.52|47.45|45.05|46.92|44.52|0
1730924100000|2024-11-06 20:15:00|46.96|44.56|46.98|44.58|47.08|44.68|46.82|44.42|0
1730924400000|2024-11-06 20:20:00|46.99|44.59|47.32|44.92|47.48|45.08|46.92|44.52|0
1730924700000|2024-11-06 20:25:00|47.3|44.9|47.24|44.84|47.34|44.94|47.08|44.68|0
1730925000000|2024-11-06 20:30:00|47.2|44.8|47.14|44.74|47.24|44.84|46.96|44.56|0
1730925300000|2024-11-06 20:35:00|47.16|44.76|47.48|45.08|47.48|45.08|47.08|44.68|0
1730925600000|2024-11-06 20:40:00|47.5|45.1|47.59|45.19|47.63|45.23|46.99|44.59|0
1730925900000|2024-11-06 20:45:00|47.65|45.25|47.25|44.85|47.71|45.31|47.19|44.79|0
1730926200000|2024-11-06 20:50:00|47.23|44.83|48.01|45.61|48.16|45.76|47.21|44.81|0
1730926500000|2024-11-06 20:55:00|47.79|45.39|47.93|45.53|48.16|45.76|47.67|45.27|0
1730926800000|2024-11-06 21:00:00|47.87|45.47|47.73|45.33|47.87|45.47|47.51|45.11|0
1730927100000|2024-11-06 21:05:00|47.75|45.35|47.87|45.47|47.89|45.49|47.67|45.27|0
1730927400000|2024-11-06 21:10:00|47.85|45.45|47.97|45.57|47.97|45.57|47.83|45.43|0
1730927700000|2024-11-06 21:15:00|48.07|45.47|47.2|44.6|48.15|45.55|47.2|44.6|0
1730928000000|2024-11-06 21:20:00|47.22|44.62|47.15|44.55|47.26|44.66|47.07|44.47|0
1730928300000|2024-11-06 21:25:00|47.17|44.57|47.09|44.49|47.27|44.67|47.07|44.47|0
1730928600000|2024-11-06 21:30:00|47.1|44.5|47.15|44.55|47.17|44.57|47.09|44.49|0
1730928900000|2024-11-06 21:35:00|47.17|44.57|47.15|44.55|47.24|44.64|47.13|44.53|0
1730929200000|2024-11-06 21:40:00|47.17|44.57|47.17|44.57|47.19|44.59|47.06|44.46|0
1730929500000|2024-11-06 21:45:00|47.19|44.59|46.91|44.31|47.19|44.59|46.91|44.31|0
1730929800000|2024-11-06 21:50:00|46.93|44.33|46.81|44.21|46.93|44.33|46.71|44.11|0
1730930100000|2024-11-06 21:55:00|46.83|44.23|46.62|44.02|46.83|44.23|46.59|43.99|0
1730930400000|2024-11-06 22:00:00|46.66|44.06|46.67|44.07|46.7|44.1|46.63|44.03|0
1730930700000|2024-11-06 22:05:00|46.68|44.08|46.6|44|46.69|44.09|46.6|44|0
1730931000000|2024-11-06 22:10:00|46.63|44.03|46.57|43.97|46.63|44.03|46.57|43.97|0
1730931300000|2024-11-06 22:15:00|46.61|44.01|46.66|44.06|46.69|44.09|46.59|43.99|0
1730931600000|2024-11-06 22:20:00|46.64|44.04|46.75|44.15|46.75|44.15|46.64|44.04|0
1730931900000|2024-11-06 22:25:00|46.74|44.14|46.73|44.13|46.74|44.14|46.72|44.12|0
1730932200000|2024-11-06 22:30:00|46.77|44.17|46.77|44.17|46.78|44.18|46.77|44.17|0
1730932500000|2024-11-06 22:35:00|46.78|44.18|46.86|44.26|46.86|44.26|46.78|44.18|0
1730932800000|2024-11-06 22:40:00|46.89|44.29|46.92|44.32|46.99|44.39|46.88|44.28|0
1730933100000|2024-11-06 22:45:00|46.89|44.29|46.89|44.29|46.92|44.32|46.88|44.28|0
1730933400000|2024-11-06 22:50:00|46.85|44.25|46.81|44.21|46.85|44.25|46.81|44.21|0
1730933700000|2024-11-06 22:55:00|46.8|44.2|46.8|44.2|46.82|44.22|46.77|44.17|0
1730934000000|2024-11-06 23:00:00|46.78|44.18|46.94|44.34|47.03|44.43|46.78|44.18|0
1730934300000|2024-11-06 23:05:00|46.95|44.35|46.97|44.37|47.07|44.47|46.89|44.29|0
1730934600000|2024-11-06 23:10:00|46.95|44.35|46.93|44.33|46.96|44.36|46.91|44.31|0
1730934900000|2024-11-06 23:15:00|46.95|44.35|47.12|44.52|47.18|44.58|46.92|44.32|0
1730935200000|2024-11-06 23:20:00|47.14|44.54|47.14|44.54|47.16|44.56|47.06|44.46|0
1730935500000|2024-11-06 23:25:00|47.12|44.52|47.02|44.42|47.18|44.58|47.01|44.41|0
1730935800000|2024-11-06 23:30:00|47.04|44.44|47.14|44.54|47.17|44.57|47.02|44.42|0
1730936100000|2024-11-06 23:35:00|47.12|44.52|47.12|44.52|47.17|44.57|47.1|44.5|0
1730936400000|2024-11-06 23:40:00|47.14|44.54|47.3|44.7|47.38|44.78|47.1|44.5|0
1730936700000|2024-11-06 23:45:00|47.28|44.68|47.26|44.66|47.28|44.68|47.18|44.58|0
1730937000000|2024-11-06 23:50:00|47.28|44.68|47.3|44.7|47.36|44.76|47.26|44.66|0
1730937300000|2024-11-06 23:55:00|47.31|44.71|47.33|44.73|47.36|44.76|47.26|44.66|0
1730937600000|2024-11-07 00:00:00|47.31|44.71|47.11|44.51|47.33|44.73|47.05|44.45|0
1730937900000|2024-11-07 00:05:00|47.13|44.53|47.17|44.57|47.19|44.59|46.97|44.37|0
1730938200000|2024-11-07 00:10:00|47.14|44.54|47.11|44.51|47.15|44.55|47.01|44.41|0
1730938500000|2024-11-07 00:15:00|47.1|44.5|47.03|44.43|47.13|44.53|46.93|44.33|0
1730938800000|2024-11-07 00:20:00|47.02|44.42|47.39|44.79|47.45|44.85|47.02|44.42|0
1730939100000|2024-11-07 00:25:00|47.38|44.78|47.55|44.95|47.57|44.97|47.35|44.75|0
1730939400000|2024-11-07 00:30:00|47.56|44.96|47.54|44.94|47.61|45.01|47.49|44.89|0
1730939700000|2024-11-07 00:35:00|47.53|44.93|47.43|44.83|47.53|44.93|47.41|44.81|0
1730940000000|2024-11-07 00:40:00|47.45|44.85|47.54|44.94|47.58|44.98|47.4|44.8|0
1730940300000|2024-11-07 00:45:00|47.56|44.96|47.73|45.13|47.73|45.13|47.49|44.89|0
1730940600000|2024-11-07 00:50:00|47.71|45.11|47.68|45.08|47.77|45.17|47.62|45.02|0
1730940900000|2024-11-07 00:55:00|47.66|45.06|47.62|45.02|47.69|45.09|47.54|44.94|0
1730941200000|2024-11-07 01:00:00|47.64|45.04|47.6|45|47.68|45.08|47.56|44.96|0
1730941500000|2024-11-07 01:05:00|47.62|45.02|47.68|45.08|47.7|45.1|47.58|44.98|0
1730941800000|2024-11-07 01:10:00|47.69|45.09|47.42|44.82|47.69|45.09|47.4|44.8|0
1730942100000|2024-11-07 01:15:00|47.41|44.81|47.48|44.88|47.58|44.98|47.4|44.8|0
1730942400000|2024-11-07 01:20:00|47.5|44.9|47.43|44.83|47.55|44.95|47.35|44.75|0
1730942700000|2024-11-07 01:25:00|47.47|44.87|47.39|44.79|47.51|44.91|47.36|44.76|0
1730943000000|2024-11-07 01:30:00|47.29|44.89|47.05|44.65|47.35|44.95|47.01|44.61|0
1730943300000|2024-11-07 01:35:00|47.09|44.69|46.77|44.37|47.09|44.69|46.67|44.27|0
1730943600000|2024-11-07 01:40:00|46.79|44.39|47.1|44.7|47.13|44.73|46.77|44.37|0
1730943900000|2024-11-07 01:45:00|47.08|44.68|46.96|44.56|47.08|44.68|46.89|44.49|0
1730944200000|2024-11-07 01:50:00|46.93|44.53|47.04|44.64|47.1|44.7|46.93|44.53|0
1730944500000|2024-11-07 01:55:00|47.02|44.62|46.89|44.49|47.02|44.62|46.85|44.45|0
1730944800000|2024-11-07 02:00:00|46.9|44.5|46.97|44.57|47.02|44.62|46.82|44.42|0
1730945100000|2024-11-07 02:05:00|46.98|44.58|46.96|44.56|47.04|44.64|46.88|44.48|0
1730945400000|2024-11-07 02:10:00|46.98|44.58|47.04|44.64|47.13|44.73|46.95|44.55|0
1730945700000|2024-11-07 02:15:00|47.02|44.62|46.84|44.44|47.04|44.64|46.76|44.36|0
1730946000000|2024-11-07 02:20:00|46.85|44.45|46.92|44.52|46.94|44.54|46.81|44.41|0
1730946300000|2024-11-07 02:25:00|46.93|44.53|46.95|44.55|47.01|44.61|46.9|44.5|0
1730946600000|2024-11-07 02:30:00|46.91|44.51|47.01|44.61|47.05|44.65|46.89|44.49|0
1730946900000|2024-11-07 02:35:00|47.03|44.63|47.01|44.61|47.07|44.67|46.95|44.55|0
1730947200000|2024-11-07 02:40:00|46.99|44.59|47.05|44.65|47.09|44.69|46.97|44.57|0
1730947500000|2024-11-07 02:45:00|47.04|44.64|46.99|44.59|47.13|44.73|46.99|44.59|0
1730947800000|2024-11-07 02:50:00|46.97|44.57|46.97|44.57|47.09|44.69|46.95|44.55|0
1730948100000|2024-11-07 02:55:00|46.99|44.59|47.03|44.63|47.11|44.71|46.99|44.59|0
1730948400000|2024-11-07 03:00:00|47.02|44.62|46.99|44.59|47.02|44.62|46.89|44.49|0
1730948700000|2024-11-07 03:05:00|47|44.6|46.96|44.56|47.07|44.67|46.96|44.56|0
1730949000000|2024-11-07 03:10:00|46.92|44.52|46.96|44.56|46.96|44.56|46.74|44.34|0
1730949300000|2024-11-07 03:15:00|46.95|44.55|46.68|44.28|46.96|44.56|46.68|44.28|0
1730949600000|2024-11-07 03:20:00|46.66|44.26|46.44|44.04|46.66|44.26|46.32|43.92|0
1730949900000|2024-11-07 03:25:00|46.42|44.02|46.4|44|46.5|44.1|46.4|44|0
1730950200000|2024-11-07 03:30:00|46.42|44.02|46.5|44.1|46.5|44.1|46.4|44|0
1730950500000|2024-11-07 03:35:00|46.52|44.12|46.6|44.2|46.66|44.26|46.52|44.12|0
1730950800000|2024-11-07 03:40:00|46.58|44.18|46.44|44.04|46.58|44.18|46.4|44|0
1730951100000|2024-11-07 03:45:00|46.42|44.02|46.44|44.04|46.5|44.1|46.4|44|0
1730951400000|2024-11-07 03:50:00|46.46|44.06|46.53|44.13|46.57|44.17|46.45|44.05|0
1730951700000|2024-11-07 03:55:00|46.55|44.15|46.57|44.17|46.61|44.21|46.55|44.15|0
1730952000000|2024-11-07 04:00:00|46.55|44.15|46.61|44.21|46.62|44.22|46.51|44.11|0
1730952300000|2024-11-07 04:05:00|46.6|44.2|46.65|44.25|46.72|44.32|46.6|44.2|0
1730952600000|2024-11-07 04:10:00|46.67|44.27|46.63|44.23|46.67|44.27|46.61|44.21|0
1730952900000|2024-11-07 04:15:00|46.61|44.21|46.59|44.19|46.63|44.23|46.59|44.19|0
1730953200000|2024-11-07 04:20:00|46.57|44.17|46.65|44.25|46.68|44.28|46.57|44.17|0
1730953500000|2024-11-07 04:25:00|46.63|44.23|46.58|44.18|46.63|44.23|46.55|44.15|0
1730953800000|2024-11-07 04:30:00|46.56|44.16|46.6|44.2|46.62|44.22|46.56|44.16|0
1730954100000|2024-11-07 04:35:00|46.58|44.18|46.54|44.14|46.6|44.2|46.48|44.08|0
1730954400000|2024-11-07 04:40:00|46.53|44.13|46.48|44.08|46.56|44.16|46.48|44.08|0
1730954700000|2024-11-07 04:45:00|46.46|44.06|46.44|44.04|46.46|44.06|46.4|44|0
1730955000000|2024-11-07 04:50:00|46.45|44.05|46.32|43.92|46.46|44.06|46.2|43.8|0
1730955300000|2024-11-07 04:55:00|46.34|43.94|46.36|43.96|46.42|44.02|46.34|43.94|0
1730955600000|2024-11-07 05:00:00|46.38|43.98|46.48|44.08|46.48|44.08|46.35|43.95|0
1730955900000|2024-11-07 05:05:00|46.46|44.06|46.26|43.86|46.46|44.06|46.22|43.82|0
1730956200000|2024-11-07 05:10:00|46.28|43.88|46.27|43.87|46.28|43.88|46.2|43.8|0
1730956500000|2024-11-07 05:15:00|46.28|43.88|46.33|43.93|46.35|43.95|46.22|43.82|0
1730956800000|2024-11-07 05:20:00|46.31|43.91|46.23|43.83|46.31|43.91|46.19|43.79|0
1730957100000|2024-11-07 05:25:00|46.22|43.82|46.33|43.93|46.33|43.93|46.19|43.79|0
1730957400000|2024-11-07 05:30:00|46.35|43.95|46.25|43.85|46.35|43.95|46.13|43.73|0
1730957700000|2024-11-07 05:35:00|46.27|43.87|46.39|43.99|46.39|43.99|46.27|43.87|0
1730958000000|2024-11-07 05:40:00|46.37|43.97|46.32|43.92|46.41|44.01|46.27|43.87|0
1730958300000|2024-11-07 05:45:00|46.33|43.93|46.21|43.81|46.35|43.95|46.21|43.81|0
1730958600000|2024-11-07 05:50:00|46.23|43.83|46.15|43.75|46.23|43.83|46.11|43.71|0
1730958900000|2024-11-07 05:55:00|46.17|43.77|46.11|43.71|46.19|43.79|46.07|43.67|0
1730959200000|2024-11-07 06:00:00|46.09|43.69|46.14|43.74|46.17|43.77|46.07|43.67|0
1730959500000|2024-11-07 06:05:00|46.12|43.72|46.2|43.8|46.2|43.8|46.12|43.72|0
1730959800000|2024-11-07 06:10:00|46.18|43.78|46.18|43.78|46.24|43.84|46.14|43.74|0
1730960100000|2024-11-07 06:15:00|46.16|43.76|46.2|43.8|46.24|43.84|46.16|43.76|0
1730960400000|2024-11-07 06:20:00|46.19|43.79|46.03|43.63|46.22|43.82|46|43.6|0
1730960700000|2024-11-07 06:25:00|46.04|43.64|45.98|43.58|46.08|43.68|45.96|43.56|0
1730961000000|2024-11-07 06:30:00|46.01|43.61|46.16|43.76|46.16|43.76|45.98|43.58|0
1730961300000|2024-11-07 06:35:00|46.18|43.78|46.19|43.79|46.21|43.81|46.12|43.72|0
1730961600000|2024-11-07 06:40:00|46.21|43.81|46.11|43.71|46.27|43.87|46.11|43.71|0
1730961900000|2024-11-07 06:45:00|46.1|43.7|46.23|43.83|46.24|43.84|46.06|43.66|0
1730962200000|2024-11-07 06:50:00|46.22|43.82|46.15|43.75|46.22|43.82|46.13|43.73|0
1730962500000|2024-11-07 06:55:00|46.17|43.77|46.29|43.89|46.32|43.92|46.13|43.73|0
1730962800000|2024-11-07 07:00:00|46.27|43.87|46.43|44.03|46.51|44.11|46.25|43.85|0
1730963100000|2024-11-07 07:05:00|46.42|44.02|46.34|43.94|46.5|44.1|46.29|43.89|0
1730963400000|2024-11-07 07:10:00|46.33|43.93|46.38|43.98|46.42|44.02|46.3|43.9|0
1730963700000|2024-11-07 07:15:00|46.37|43.97|46.38|43.98|46.42|44.02|46.31|43.91|0
1730964000000|2024-11-07 07:20:00|46.37|43.97|46.6|44.2|46.63|44.23|46.22|43.82|0
1730964300000|2024-11-07 07:25:00|46.62|44.22|46.86|44.46|46.9|44.5|46.61|44.21|0
1730964600000|2024-11-07 07:30:00|46.87|44.47|46.84|44.44|46.87|44.47|46.7|44.3|0
1730964900000|2024-11-07 07:35:00|46.82|44.42|46.69|44.29|46.88|44.48|46.65|44.25|0
1730965200000|2024-11-07 07:40:00|46.67|44.27|46.57|44.17|46.69|44.29|46.54|44.14|0
1730965500000|2024-11-07 07:45:00|46.58|44.18|46.64|44.24|46.67|44.27|46.53|44.13|0
1730965800000|2024-11-07 07:50:00|46.63|44.23|46.63|44.23|46.69|44.29|46.57|44.17|0
1730966100000|2024-11-07 07:55:00|46.61|44.21|46.73|44.33|46.75|44.35|46.57|44.17|0
1730966400000|2024-11-07 08:00:00|46.71|44.31|46.68|44.28|46.75|44.35|46.53|44.13|0
1730966700000|2024-11-07 08:05:00|46.7|44.3|46.21|43.81|46.75|44.35|46.17|43.77|0
1730967000000|2024-11-07 08:10:00|46.24|43.84|46.49|44.09|46.53|44.13|46.17|43.77|0
1730967300000|2024-11-07 08:15:00|46.45|44.05|46.19|43.79|46.46|44.06|46.19|43.79|0
1730967600000|2024-11-07 08:20:00|46.21|43.81|46.07|43.67|46.21|43.81|46.05|43.65|0
1730967900000|2024-11-07 08:25:00|46.06|43.66|45.85|43.45|46.12|43.72|45.83|43.43|0
1730968200000|2024-11-07 08:30:00|45.87|43.47|45.49|43.09|46.6|44.2|45.36|42.96|0
1730968500000|2024-11-07 08:35:00|45.5|43.1|45.67|43.27|45.77|43.37|45.5|43.1|0
1730968800000|2024-11-07 08:40:00|45.68|43.28|45.49|43.09|45.77|43.37|45.49|43.09|0
1730969100000|2024-11-07 08:45:00|45.48|43.08|45.63|43.23|45.7|43.3|45.42|43.02|0
1730969400000|2024-11-07 08:50:00|45.61|43.21|45.57|43.17|45.71|43.31|45.53|43.13|0
1730969700000|2024-11-07 08:55:00|45.55|43.15|45.51|43.11|45.69|43.29|45.45|43.05|0
1730970000000|2024-11-07 09:00:00|45.52|43.12|45.75|43.35|45.76|43.36|45.51|43.11|0
1730970300000|2024-11-07 09:05:00|45.72|43.32|45.35|42.95|45.72|43.32|45.33|42.93|0
1730970600000|2024-11-07 09:10:00|45.33|42.93|45.36|42.96|45.41|43.01|45.25|42.85|0
1730970900000|2024-11-07 09:15:00|45.37|42.97|45.17|42.77|45.37|42.97|45.17|42.77|0
1730971200000|2024-11-07 09:20:00|45.15|42.75|45.23|42.83|45.27|42.87|45.13|42.73|0
1730971500000|2024-11-07 09:25:00|45.27|42.87|45.39|42.99|45.44|43.04|45.27|42.87|0
1730971800000|2024-11-07 09:30:00|45.37|42.97|45.26|42.86|45.37|42.97|45.23|42.83|0
1730972100000|2024-11-07 09:35:00|45.25|42.85|45.48|43.08|45.52|43.12|45.23|42.83|0
1730972400000|2024-11-07 09:40:00|45.46|43.06|45.42|43.02|45.5|43.1|45.38|42.98|0
1730972700000|2024-11-07 09:45:00|45.43|43.03|45.46|43.06|45.46|43.06|45.36|42.96|0
1730973000000|2024-11-07 09:50:00|45.44|43.04|45.47|43.07|45.5|43.1|45.38|42.98|0
1730973300000|2024-11-07 09:55:00|45.48|43.08|45.51|43.11|45.55|43.15|45.45|43.05|0
1730973600000|2024-11-07 10:00:00|45.52|43.12|45.46|43.06|45.52|43.12|45.4|43|0
1730973900000|2024-11-07 10:05:00|45.47|43.07|43.91|41.51|45.49|43.09|43.72|41.32|0
1730974200000|2024-11-07 10:10:00|43.89|41.49|43.84|41.44|43.89|41.49|43.82|41.42|0
1730974500000|2024-11-07 10:15:00|43.85|41.45|43.87|41.47|43.91|41.51|43.8|41.4|0
1730974800000|2024-11-07 10:20:00|43.85|41.45|43.99|41.59|43.99|41.59|43.85|41.45|0
1730975100000|2024-11-07 10:25:00|44.01|41.61|44.04|41.64|44.1|41.7|44.01|41.61|0
1730975400000|2024-11-07 10:30:00|44.06|41.66|43.91|41.51|44.11|41.71|43.89|41.49|0
1730975700000|2024-11-07 10:35:00|43.89|41.49|43.89|41.49|43.98|41.58|43.87|41.47|0
1730976000000|2024-11-07 10:40:00|43.9|41.5|43.87|41.47|43.94|41.54|43.83|41.43|0
1730976300000|2024-11-07 10:45:00|43.85|41.45|43.9|41.5|43.94|41.54|43.85|41.45|0
1730976600000|2024-11-07 10:50:00|43.92|41.52|43.9|41.5|43.96|41.56|43.86|41.46|0
1730976900000|2024-11-07 10:55:00|43.88|41.48|43.81|41.41|43.94|41.54|43.81|41.41|0
1730977200000|2024-11-07 11:00:00|43.82|41.42|43.96|41.56|43.98|41.58|43.82|41.42|0
1730977500000|2024-11-07 11:05:00|43.94|41.54|43.96|41.56|44.03|41.63|43.92|41.52|0
1730977800000|2024-11-07 11:10:00|43.94|41.54|44.2|41.8|44.22|41.82|43.94|41.54|0
1730978100000|2024-11-07 11:15:00|44.21|41.81|44.11|41.71|44.22|41.82|44.05|41.65|0
1730978400000|2024-11-07 11:20:00|44.13|41.73|44.07|41.67|44.14|41.74|44.05|41.65|0
1730978700000|2024-11-07 11:25:00|44.05|41.65|44.05|41.65|44.09|41.69|43.99|41.59|0
1730979000000|2024-11-07 11:30:00|44.03|41.63|44.2|41.8|44.22|41.82|44.01|41.61|0
1730979300000|2024-11-07 11:35:00|44.21|41.81|44.08|41.68|44.29|41.89|44.08|41.68|0
1730979600000|2024-11-07 11:40:00|44.1|41.7|43.97|41.57|44.14|41.74|43.97|41.57|0
1730979900000|2024-11-07 11:45:00|43.99|41.59|43.98|41.58|44.02|41.62|43.93|41.53|0
1730980200000|2024-11-07 11:50:00|43.97|41.57|43.94|41.54|44|41.6|43.93|41.53|0
1730980500000|2024-11-07 11:55:00|43.93|41.53|43.82|41.42|43.94|41.54|43.82|41.42|0
1730980800000|2024-11-07 12:00:00|43.86|41.46|43.66|41.26|43.89|41.49|43.64|41.24|0
1730981100000|2024-11-07 12:05:00|43.64|41.24|43.67|41.27|43.75|41.35|43.62|41.22|0
1730981400000|2024-11-07 12:10:00|43.65|41.25|43.56|41.16|43.67|41.27|43.56|41.16|0
1730981700000|2024-11-07 12:15:00|43.54|41.14|43.75|41.35|43.77|41.37|43.52|41.12|0
1730982000000|2024-11-07 12:20:00|43.73|41.33|43.56|41.16|43.78|41.38|43.52|41.12|0
1730982300000|2024-11-07 12:25:00|43.54|41.14|43.56|41.16|43.58|41.18|43.5|41.1|0
1730982600000|2024-11-07 12:30:00|43.57|41.17|43.61|41.21|43.67|41.27|43.54|41.14|0
1730982900000|2024-11-07 12:35:00|43.6|41.2|43.67|41.27|43.69|41.29|43.55|41.15|0
1730983200000|2024-11-07 12:40:00|43.69|41.29|43.84|41.44|43.84|41.44|43.65|41.25|0
1730983500000|2024-11-07 12:45:00|43.86|41.46|43.84|41.44|43.93|41.53|43.81|41.41|0
1730983800000|2024-11-07 12:50:00|43.82|41.42|43.78|41.38|43.95|41.55|43.74|41.34|0
1730984100000|2024-11-07 12:55:00|43.76|41.36|43.62|41.22|43.76|41.36|43.6|41.2|0
1730984400000|2024-11-07 13:00:00|43.6|41.2|43.44|41.04|43.6|41.2|43.39|40.99|0
1730984700000|2024-11-07 13:05:00|43.45|41.05|43.41|41.01|43.53|41.13|43.39|40.99|0
1730985000000|2024-11-07 13:10:00|43.39|40.99|43.35|40.95|43.45|41.05|43.35|40.95|0
1730985300000|2024-11-07 13:15:00|43.36|40.96|43.49|41.09|43.5|41.1|43.34|40.94|0
1730985600000|2024-11-07 13:20:00|43.5|41.1|43.56|41.16|43.66|41.26|43.49|41.09|0
1730985900000|2024-11-07 13:25:00|43.58|41.18|43.59|41.19|43.63|41.23|43.51|41.11|0
1730986200000|2024-11-07 13:30:00|43.7|41.3|43.94|41.54|44.03|41.63|43.64|41.24|0
1730986500000|2024-11-07 13:35:00|43.95|41.55|43.8|41.4|43.96|41.56|43.69|41.29|0
1730986800000|2024-11-07 13:40:00|43.82|41.42|43.82|41.42|44.07|41.67|43.79|41.39|0
1730987100000|2024-11-07 13:45:00|43.81|41.41|43.52|41.12|43.84|41.44|43.48|41.08|0
1730987400000|2024-11-07 13:50:00|43.54|41.14|43.57|41.17|43.67|41.27|43.5|41.1|0
1730987700000|2024-11-07 13:55:00|43.59|41.19|43.59|41.19|43.69|41.29|43.51|41.11|0
1730988000000|2024-11-07 14:00:00|43.57|41.17|43.57|41.17|43.72|41.32|43.51|41.11|0
1730988300000|2024-11-07 14:05:00|43.59|41.19|43.32|40.92|43.68|41.28|43.3|40.9|0
1730988600000|2024-11-07 14:10:00|43.3|40.9|43.43|41.03|43.47|41.07|43.3|40.9|0
1730988900000|2024-11-07 14:15:00|43.45|41.05|43.28|40.88|43.49|41.09|43.24|40.84|0
1730989200000|2024-11-07 14:20:00|43.26|40.86|43.39|40.99|43.41|41.01|43.24|40.84|0
1730989500000|2024-11-07 14:25:00|43.45|41.05|43.32|40.92|43.47|41.07|43.2|40.8|0
1730989800000|2024-11-07 14:30:00|43.22|40.82|43.13|40.73|43.35|40.95|42.96|40.56|0
1730990100000|2024-11-07 14:35:00|43.17|40.77|43.07|40.67|43.3|40.9|43|40.6|0
1730990400000|2024-11-07 14:40:00|43.09|40.69|43.07|40.67|43.8|41.4|42.62|40.22|0
1730990700000|2024-11-07 14:45:00|43.03|40.63|42.94|40.54|43.16|40.76|42.81|40.41|0
1730991000000|2024-11-07 14:50:00|42.96|40.56|42.75|40.35|42.99|40.59|42.56|40.16|0
1730991300000|2024-11-07 14:55:00|42.71|40.31|42.47|40.07|42.75|40.35|42.45|40.05|0
1730991600000|2024-11-07 15:00:00|42.45|40.05|42.49|40.09|42.6|40.2|42.36|39.96|0
1730991900000|2024-11-07 15:05:00|42.51|40.11|42.34|39.94|42.62|40.22|42.28|39.88|0
1730992200000|2024-11-07 15:10:00|42.32|39.92|42.32|39.92|42.39|39.99|42.24|39.84|0
1730992500000|2024-11-07 15:15:00|42.34|39.94|42.35|39.95|42.61|40.21|42.3|39.9|0
1730992800000|2024-11-07 15:20:00|42.33|39.93|42.84|40.44|43.14|40.74|42.33|39.93|0
1730993100000|2024-11-07 15:25:00|42.82|40.42|42.87|40.47|43.02|40.62|42.78|40.38|0
1730993400000|2024-11-07 15:30:00|42.84|40.44|42.85|40.45|42.98|40.58|42.7|40.3|0
1730993700000|2024-11-07 15:35:00|42.82|40.42|42.7|40.3|43.08|40.68|42.65|40.25|0
1730994000000|2024-11-07 15:40:00|42.68|40.28|42.53|40.13|42.76|40.36|42.53|40.13|0
1730994300000|2024-11-07 15:45:00|42.55|40.15|42.29|39.89|42.57|40.17|42.26|39.86|0
1730994600000|2024-11-07 15:50:00|42.31|39.91|42.38|39.98|42.42|40.02|42.24|39.84|0
1730994900000|2024-11-07 15:55:00|42.37|39.97|42.35|39.95|42.44|40.04|42.25|39.85|0
1730995200000|2024-11-07 16:00:00|42.33|39.93|42.53|40.13|42.59|40.19|42.2|39.8|0
1730995500000|2024-11-07 16:05:00|42.51|40.11|42.71|40.31|42.81|40.41|42.51|40.11|0
1730995800000|2024-11-07 16:10:00|42.73|40.33|42.64|40.24|42.86|40.46|42.6|40.2|0
1730996100000|2024-11-07 16:15:00|42.66|40.26|42.54|40.14|42.75|40.35|42.49|40.09|0
1730996400000|2024-11-07 16:20:00|42.53|40.13|42.38|39.98|42.62|40.22|42.36|39.96|0
1730996700000|2024-11-07 16:25:00|42.4|40|42.07|39.67|42.51|40.11|42.02|39.62|0
1730997000000|2024-11-07 16:30:00|42.05|39.65|41.91|39.51|42.07|39.67|41.88|39.48|0
1730997300000|2024-11-07 16:35:00|41.92|39.52|41.92|39.52|42|39.6|41.87|39.47|0
1730997600000|2024-11-07 16:40:00|41.91|39.51|41.92|39.52|41.98|39.58|41.87|39.47|0
1730997900000|2024-11-07 16:45:00|41.9|39.5|41.81|39.41|42.01|39.61|41.81|39.41|0
1730998200000|2024-11-07 16:50:00|41.83|39.43|41.7|39.3|41.85|39.45|41.7|39.3|0
1730998500000|2024-11-07 16:55:00|41.72|39.32|41.66|39.26|41.74|39.34|41.57|39.17|0
1730998800000|2024-11-07 17:00:00|41.68|39.28|41.86|39.46|41.92|39.52|41.68|39.28|0
1730999100000|2024-11-07 17:05:00|41.84|39.44|41.81|39.41|41.92|39.52|41.77|39.37|0
1730999400000|2024-11-07 17:10:00|41.84|39.44|41.6|39.2|41.84|39.44|41.55|39.15|0
1730999700000|2024-11-07 17:15:00|41.59|39.19|41.73|39.33|41.76|39.36|41.59|39.19|0
1731000000000|2024-11-07 17:20:00|41.75|39.35|41.71|39.31|41.8|39.4|41.6|39.2|0
1731000300000|2024-11-07 17:25:00|41.69|39.29|41.6|39.2|41.71|39.31|41.6|39.2|0
1731000600000|2024-11-07 17:30:00|41.58|39.18|41.75|39.35|41.76|39.36|41.46|39.06|0
1731000900000|2024-11-07 17:35:00|41.73|39.33|41.58|39.18|41.75|39.35|41.56|39.16|0
1731001200000|2024-11-07 17:40:00|41.6|39.2|41.54|39.14|41.67|39.27|41.51|39.11|0
1731001500000|2024-11-07 17:45:00|41.56|39.16|41.43|39.03|41.56|39.16|41.36|38.96|0
1731001800000|2024-11-07 17:50:00|41.41|39.01|41.49|39.09|41.52|39.12|41.41|39.01|0
1731002100000|2024-11-07 17:55:00|41.47|39.07|41.47|39.07|41.56|39.16|41.43|39.03|0
1731002400000|2024-11-07 18:00:00|41.43|39.03|41.59|39.19|41.59|39.19|41.43|39.03|0
1731002700000|2024-11-07 18:05:00|41.57|39.17|41.77|39.37|41.77|39.37|41.52|39.12|0
1731003000000|2024-11-07 18:10:00|41.76|39.36|41.83|39.43|42.03|39.63|41.75|39.35|0
1731003300000|2024-11-07 18:15:00|41.81|39.41|41.97|39.57|42.06|39.66|41.77|39.37|0
1731003600000|2024-11-07 18:20:00|41.95|39.55|41.86|39.46|41.95|39.55|41.79|39.39|0
1731003900000|2024-11-07 18:25:00|41.84|39.44|41.86|39.46|41.86|39.46|41.75|39.35|0
1731004200000|2024-11-07 18:30:00|41.9|39.5|42.12|39.72|42.21|39.81|41.9|39.5|0
1731004500000|2024-11-07 18:35:00|42.13|39.73|41.93|39.53|42.15|39.75|41.91|39.51|0
1731004800000|2024-11-07 18:40:00|41.95|39.55|42.22|39.82|42.34|39.94|41.95|39.55|0
1731005100000|2024-11-07 18:45:00|42.21|39.81|42.13|39.73|42.3|39.9|42.13|39.73|0
1731005400000|2024-11-07 18:50:00|42.11|39.71|41.74|39.34|42.11|39.71|41.73|39.33|0
1731005700000|2024-11-07 18:55:00|41.73|39.33|41.89|39.49|42.02|39.62|41.69|39.29|0
1731006000000|2024-11-07 19:00:00|41.9|39.5|42.04|39.64|42.18|39.78|41.52|39.12|0
1731006300000|2024-11-07 19:05:00|42.02|39.62|41.72|39.32|42.2|39.8|41.65|39.25|0
1731006600000|2024-11-07 19:10:00|41.76|39.36|41.87|39.47|41.94|39.54|41.72|39.32|0
1731006900000|2024-11-07 19:15:00|41.86|39.46|41.88|39.48|41.9|39.5|41.63|39.23|0
1731007200000|2024-11-07 19:20:00|41.87|39.47|41.92|39.52|42.17|39.77|41.81|39.41|0
1731007500000|2024-11-07 19:25:00|41.93|39.53|41.96|39.56|42.01|39.61|41.75|39.35|0
1731007800000|2024-11-07 19:30:00|41.97|39.57|41.57|39.17|41.97|39.57|41.44|39.04|0
1731008100000|2024-11-07 19:35:00|41.55|39.15|41.7|39.3|41.75|39.35|41.5|39.1|0
1731008400000|2024-11-07 19:40:00|41.77|39.37|41.83|39.43|42.52|40.12|41.73|39.33|0
1731008700000|2024-11-07 19:45:00|41.88|39.48|41.37|38.97|42.04|39.64|41.28|38.88|0
1731009000000|2024-11-07 19:50:00|41.39|38.99|41.53|39.13|41.68|39.28|41.11|38.71|0
1731009300000|2024-11-07 19:55:00|41.55|39.15|40.88|38.48|41.55|39.15|40.88|38.48|0
1731009600000|2024-11-07 20:00:00|40.84|38.44|41|38.6|41.13|38.73|40.84|38.44|0
1731009900000|2024-11-07 20:05:00|41.02|38.62|41.06|38.66|41.15|38.75|40.93|38.53|0
1731010200000|2024-11-07 20:10:00|41.02|38.62|40.65|38.25|41.02|38.62|40.63|38.23|0
1731010500000|2024-11-07 20:15:00|40.68|38.28|40.59|38.19|40.68|38.28|40.41|38.01|0
1731010800000|2024-11-07 20:20:00|40.61|38.21|40.53|38.13|40.86|38.46|40.39|37.99|0
1731011100000|2024-11-07 20:25:00|40.55|38.15|40.77|38.37|40.8|38.4|40.52|38.12|0
1731011400000|2024-11-07 20:30:00|40.76|38.36|40.82|38.42|40.82|38.42|40.6|38.2|0
1731011700000|2024-11-07 20:35:00|40.84|38.44|41.05|38.65|41.07|38.67|40.76|38.36|0
1731012000000|2024-11-07 20:40:00|41.03|38.63|41.31|38.91|41.73|39.33|40.73|38.33|0
1731012300000|2024-11-07 20:45:00|41.29|38.89|41.27|38.87|41.32|38.92|41|38.6|0
1731012600000|2024-11-07 20:50:00|41.25|38.85|41.69|39.29|41.81|39.41|41.25|38.85|0
1731012900000|2024-11-07 20:55:00|41.71|39.31|41.57|39.17|41.85|39.45|41.32|38.92|0
1731013200000|2024-11-07 21:00:00|41.54|39.14|41.61|39.21|41.65|39.25|41.48|39.08|0
1731013500000|2024-11-07 21:05:00|41.59|39.19|41.34|38.94|41.61|39.21|41.28|38.88|0
1731013800000|2024-11-07 21:10:00|41.35|38.95|41.25|38.85|41.35|38.95|41.16|38.76|0
1731014100000|2024-11-07 21:15:00|41.38|38.78|41.2|38.6|41.42|38.82|41.2|38.6|0
1731014400000|2024-11-07 21:20:00|41.22|38.62|41.29|38.69|41.31|38.71|41.16|38.56|0
1731014700000|2024-11-07 21:25:00|41.27|38.67|41.34|38.74|41.34|38.74|41.27|38.67|0
1731015000000|2024-11-07 21:30:00|41.36|38.76|41.41|38.81|41.45|38.85|41.34|38.74|0
1731015300000|2024-11-07 21:35:00|41.45|38.85|41.3|38.7|41.47|38.87|41.3|38.7|0
1731015600000|2024-11-07 21:40:00|41.32|38.72|41.3|38.7|41.39|38.79|41.3|38.7|0
1731015900000|2024-11-07 21:45:00|41.34|38.74|41.3|38.7|41.34|38.74|41.28|38.68|0
1731016200000|2024-11-07 21:50:00|41.31|38.71|41.26|38.66|41.34|38.74|41.26|38.66|0
1731016500000|2024-11-07 21:55:00|41.28|38.68|41.38|38.78|41.38|38.78|41.25|38.65|0
1731016800000|2024-11-07 22:00:00|41.39|38.79|41.35|38.75|41.39|38.79|41.35|38.75|0
1731017100000|2024-11-07 22:05:00|41.36|38.76|41.36|38.76|41.38|38.78|41.35|38.75|0
1731017400000|2024-11-07 22:10:00|41.35|38.75|41.36|38.76|41.39|38.79|41.35|38.75|0
1731017700000|2024-11-07 22:15:00|41.37|38.77|41.37|38.77|41.38|38.78|41.35|38.75|0
1731018000000|2024-11-07 22:20:00|41.38|38.78|41.37|38.77|41.38|38.78|41.36|38.76|0
1731018300000|2024-11-07 22:25:00|41.38|38.78|41.38|38.78|41.38|38.78|41.38|38.78|0
1731018600000|2024-11-07 22:30:00|41.37|38.77|41.38|38.78|41.38|38.78|41.37|38.77|0
1731018900000|2024-11-07 22:35:00|41.37|38.77|41.34|38.74|41.37|38.77|41.34|38.74|0
1731019200000|2024-11-07 22:40:00|41.33|38.73|41.33|38.73|41.33|38.73|41.33|38.73|0
1731019500000|2024-11-07 22:45:00|41.32|38.72|41.34|38.74|41.37|38.77|41.31|38.71|0
1731019800000|2024-11-07 22:50:00|41.35|38.75|41.35|38.75|41.35|38.75|41.32|38.72|0
1731020100000|2024-11-07 22:55:00|41.34|38.74|41.3|38.7|41.34|38.74|41.3|38.7|0
1731020400000|2024-11-07 23:00:00|41.22|38.62|41.55|38.95|41.66|39.06|41.22|38.62|0
1731020700000|2024-11-07 23:05:00|41.56|38.96|41.48|38.88|41.57|38.97|41.44|38.84|0
1731021000000|2024-11-07 23:10:00|41.47|38.87|41.37|38.77|41.48|38.88|41.35|38.75|0
1731021300000|2024-11-07 23:15:00|41.36|38.76|41.4|38.8|41.41|38.81|41.3|38.7|0
1731021600000|2024-11-07 23:20:00|41.42|38.82|41.39|38.79|41.46|38.86|41.38|38.78|0
1731021900000|2024-11-07 23:25:00|41.38|38.78|41.31|38.71|41.47|38.87|41.31|38.71|0
1731022200000|2024-11-07 23:30:00|41.3|38.7|41.28|38.68|41.34|38.74|41.24|38.64|0
1731022500000|2024-11-07 23:35:00|41.32|38.72|41.41|38.81|41.41|38.81|41.31|38.71|0
1731022800000|2024-11-07 23:40:00|41.4|38.8|41.45|38.85|41.45|38.85|41.36|38.76|0
1731023100000|2024-11-07 23:45:00|41.42|38.82|41.39|38.79|41.43|38.83|41.33|38.73|0
1731023400000|2024-11-07 23:50:00|41.4|38.8|41.34|38.74|41.45|38.85|41.33|38.73|0
1731023700000|2024-11-07 23:55:00|41.33|38.73|41.28|38.68|41.38|38.78|41.27|38.67|0
1731024000000|2024-11-08 00:00:00|41.27|38.67|41.18|38.58|41.27|38.67|41.16|38.56|0
1731024300000|2024-11-08 00:05:00|41.2|38.6|41.32|38.72|41.34|38.74|41.2|38.6|0
1731024600000|2024-11-08 00:10:00|41.31|38.71|41.34|38.74|41.36|38.76|41.3|38.7|0
1731024900000|2024-11-08 00:15:00|41.32|38.72|41.3|38.7|41.34|38.74|41.25|38.65|0
1731025200000|2024-11-08 00:20:00|41.28|38.68|41.41|38.81|41.41|38.81|41.28|38.68|0
1731025500000|2024-11-08 00:25:00|41.39|38.79|41.41|38.81|41.42|38.82|41.35|38.75|0
1731025800000|2024-11-08 00:30:00|41.39|38.79|41.42|38.82|41.46|38.86|41.39|38.79|0
1731026100000|2024-11-08 00:35:00|41.44|38.84|41.44|38.84|41.51|38.91|41.42|38.82|0
1731026400000|2024-11-08 00:40:00|41.42|38.82|41.4|38.8|41.44|38.84|41.35|38.75|0
1731026700000|2024-11-08 00:45:00|41.39|38.79|41.37|38.77|41.4|38.8|41.35|38.75|0
1731027000000|2024-11-08 00:50:00|41.38|38.78|41.51|38.91|41.53|38.93|41.38|38.78|0
1731027300000|2024-11-08 00:55:00|41.52|38.92|41.53|38.93|41.55|38.95|41.51|38.91|0
1731027600000|2024-11-08 01:00:00|41.51|38.91|41.58|38.98|41.63|39.03|41.51|38.91|0
1731027900000|2024-11-08 01:05:00|41.59|38.99|41.51|38.91|41.59|38.99|41.43|38.83|0
1731028200000|2024-11-08 01:10:00|41.49|38.89|41.53|38.93|41.54|38.94|41.41|38.81|0
1731028500000|2024-11-08 01:15:00|41.52|38.92|41.54|38.94|41.58|38.98|41.45|38.85|0
1731028800000|2024-11-08 01:20:00|41.53|38.93|41.51|38.91|41.53|38.93|41.47|38.87|0
1731029100000|2024-11-08 01:25:00|41.53|38.93|41.43|38.83|41.57|38.97|41.43|38.83|0
1731029400000|2024-11-08 01:30:00|41.33|38.93|41.42|39.02|41.45|39.05|41.31|38.91|0
1731029700000|2024-11-08 01:35:00|41.41|39.01|41.39|38.99|41.43|39.03|41.36|38.96|0
1731030000000|2024-11-08 01:40:00|41.41|39.01|41.34|38.94|41.45|39.05|41.33|38.93|0
1731030300000|2024-11-08 01:45:00|41.36|38.96|41.36|38.96|41.38|38.98|41.32|38.92|0
1731030600000|2024-11-08 01:50:00|41.38|38.98|41.32|38.92|41.41|39.01|41.27|38.87|0
1731030900000|2024-11-08 01:55:00|41.34|38.94|41.29|38.89|41.36|38.96|41.28|38.88|0
1731031200000|2024-11-08 02:00:00|41.28|38.88|41.27|38.87|41.34|38.94|41.23|38.83|0
1731031500000|2024-11-08 02:05:00|41.28|38.88|41.32|38.92|41.36|38.96|41.28|38.88|0
1731031800000|2024-11-08 02:10:00|41.3|38.9|41.23|38.83|41.3|38.9|41.16|38.76|0
1731032100000|2024-11-08 02:15:00|41.24|38.84|41.32|38.92|41.32|38.92|41.21|38.81|0
1731032400000|2024-11-08 02:20:00|41.33|38.93|41.35|38.95|41.36|38.96|41.3|38.9|0
1731032700000|2024-11-08 02:25:00|41.33|38.93|41.33|38.93|41.37|38.97|41.32|38.92|0
1731033000000|2024-11-08 02:30:00|41.35|38.95|41.35|38.95|41.35|38.95|41.3|38.9|0
1731033300000|2024-11-08 02:35:00|41.36|38.96|41.47|39.07|41.47|39.07|41.36|38.96|0
1731033600000|2024-11-08 02:40:00|41.46|39.06|41.51|39.11|41.52|39.12|41.42|39.02|0
1731033900000|2024-11-08 02:45:00|41.49|39.09|41.49|39.09|41.49|39.09|41.43|39.03|0
1731034200000|2024-11-08 02:50:00|41.5|39.1|41.53|39.13|41.54|39.14|41.48|39.08|0
1731034500000|2024-11-08 02:55:00|41.54|39.14|41.54|39.14|41.58|39.18|41.52|39.12|0
1731034800000|2024-11-08 03:00:00|41.52|39.12|41.49|39.09|41.54|39.14|41.45|39.05|0
1731035100000|2024-11-08 03:05:00|41.5|39.1|41.45|39.05|41.5|39.1|41.45|39.05|0
1731035400000|2024-11-08 03:10:00|41.43|39.03|41.43|39.03|41.45|39.05|41.4|39|0
1731035700000|2024-11-08 03:15:00|41.45|39.05|41.45|39.05|41.47|39.07|41.43|39.03|0
1731036000000|2024-11-08 03:20:00|41.43|39.03|41.48|39.08|41.5|39.1|41.39|38.99|0
1731036300000|2024-11-08 03:25:00|41.46|39.06|41.46|39.06|41.48|39.08|41.44|39.04|0
1731036600000|2024-11-08 03:30:00|41.44|39.04|41.44|39.04|41.45|39.05|41.41|39.01|0
1731036900000|2024-11-08 03:35:00|41.43|39.03|41.37|38.97|41.44|39.04|41.35|38.95|0
1731037200000|2024-11-08 03:40:00|41.39|38.99|41.42|39.02|41.44|39.04|41.39|38.99|0
1731037500000|2024-11-08 03:45:00|41.43|39.03|41.44|39.04|41.44|39.04|41.41|39.01|0
1731037800000|2024-11-08 03:50:00|41.43|39.03|41.38|38.98|41.44|39.04|41.38|38.98|0
1731038100000|2024-11-08 03:55:00|41.4|39|41.44|39.04|41.44|39.04|41.38|38.98|0
1731038400000|2024-11-08 04:00:00|41.46|39.06|41.47|39.07|41.48|39.08|41.45|39.05|0
1731038700000|2024-11-08 04:05:00|41.45|39.05|41.44|39.04|41.47|39.07|41.44|39.04|0
1731039000000|2024-11-08 04:10:00|41.45|39.05|41.42|39.02|41.45|39.05|41.4|39|0
1731039300000|2024-11-08 04:15:00|41.41|39.01|41.32|38.92|41.42|39.02|41.32|38.92|0
1731039600000|2024-11-08 04:20:00|41.31|38.91|41.28|38.88|41.34|38.94|41.28|38.88|0
1731039900000|2024-11-08 04:25:00|41.29|38.89|41.3|38.9|41.3|38.9|41.29|38.89|0
1731040200000|2024-11-08 04:30:00|41.31|38.91|41.41|39.01|41.41|39.01|41.3|38.9|0
1731040500000|2024-11-08 04:35:00|41.39|38.99|41.41|39.01|41.41|39.01|41.37|38.97|0
1731040800000|2024-11-08 04:40:00|41.42|39.02|41.41|39.01|41.43|39.03|41.41|39.01|0
1731041100000|2024-11-08 04:45:00|41.4|39|41.41|39.01|41.42|39.02|41.37|38.97|0
1731041400000|2024-11-08 04:50:00|41.4|39|41.39|38.99|41.41|39.01|41.37|38.97|0
1731041700000|2024-11-08 04:55:00|41.41|39.01|41.42|39.02|41.42|39.02|41.39|38.99|0
1731042000000|2024-11-08 05:00:00|41.4|39|41.4|39|41.44|39.04|41.39|38.99|0
1731042300000|2024-11-08 05:05:00|41.39|38.99|41.4|39|41.42|39.02|41.37|38.97|0
1731042600000|2024-11-08 05:10:00|41.38|38.98|41.35|38.95|41.39|38.99|41.35|38.95|0
1731042900000|2024-11-08 05:15:00|41.33|38.93|41.32|38.92|41.34|38.94|41.31|38.91|0
1731043200000|2024-11-08 05:20:00|41.33|38.93|41.31|38.91|41.34|38.94|41.28|38.88|0
1731043500000|2024-11-08 05:25:00|41.32|38.92|41.29|38.89|41.33|38.93|41.27|38.87|0
1731043800000|2024-11-08 05:30:00|41.31|38.91|41.23|38.83|41.31|38.91|41.22|38.82|0
1731044100000|2024-11-08 05:35:00|41.22|38.82|41.1|38.7|41.23|38.83|41.1|38.7|0
1731044400000|2024-11-08 05:40:00|41.11|38.71|40.98|38.58|41.11|38.71|40.94|38.54|0
1731044700000|2024-11-08 05:45:00|41|38.6|40.94|38.54|41.07|38.67|40.94|38.54|0
1731045000000|2024-11-08 05:50:00|40.96|38.56|41.07|38.67|41.09|38.69|40.94|38.54|0
1731045300000|2024-11-08 05:55:00|41.09|38.69|41.08|38.68|41.09|38.69|41.05|38.65|0
1731045600000|2024-11-08 06:00:00|41.07|38.67|41.03|38.63|41.08|38.68|40.99|38.59|0
1731045900000|2024-11-08 06:05:00|41.04|38.64|41.1|38.7|41.12|38.72|41.03|38.63|0
1731046200000|2024-11-08 06:10:00|41.11|38.71|41.15|38.75|41.15|38.75|41.1|38.7|0
1731046500000|2024-11-08 06:15:00|41.17|38.77|41.28|38.88|41.3|38.9|41.17|38.77|0
1731046800000|2024-11-08 06:20:00|41.26|38.86|41.24|38.84|41.31|38.91|41.24|38.84|0
1731047100000|2024-11-08 06:25:00|41.25|38.85|41.24|38.84|41.28|38.88|41.22|38.82|0
1731047400000|2024-11-08 06:30:00|41.25|38.85|41.27|38.87|41.29|38.89|41.22|38.82|0
1731047700000|2024-11-08 06:35:00|41.26|38.86|41.34|38.94|41.36|38.96|41.21|38.81|0
1731048000000|2024-11-08 06:40:00|41.33|38.93|41.34|38.94|41.4|39|41.33|38.93|0
1731048300000|2024-11-08 06:45:00|41.36|38.96|41.29|38.89|41.37|38.97|41.29|38.89|0
1731048600000|2024-11-08 06:50:00|41.3|38.9|41.25|38.85|41.31|38.91|41.23|38.83|0
1731048900000|2024-11-08 06:55:00|41.23|38.83|41.24|38.84|41.25|38.85|41.21|38.81|0
1731049200000|2024-11-08 07:00:00|41.21|38.81|41.13|38.73|41.21|38.81|41.12|38.72|0
1731049500000|2024-11-08 07:05:00|41.12|38.72|41.28|38.88|41.32|38.92|41.12|38.72|0
1731049800000|2024-11-08 07:10:00|41.27|38.87|41.21|38.81|41.27|38.87|41.19|38.79|0
1731050100000|2024-11-08 07:15:00|41.2|38.8|41.21|38.81|41.21|38.81|41.14|38.74|0
1731050400000|2024-11-08 07:20:00|41.19|38.79|41.06|38.66|41.23|38.83|41.06|38.66|0
1731050700000|2024-11-08 07:25:00|41.07|38.67|41.06|38.66|41.1|38.7|41.04|38.64|0
1731051000000|2024-11-08 07:30:00|41.08|38.68|41.06|38.66|41.12|38.72|41.04|38.64|0
1731051300000|2024-11-08 07:35:00|41.05|38.65|41.03|38.63|41.05|38.65|41.01|38.61|0
1731051600000|2024-11-08 07:40:00|41.04|38.64|40.87|38.47|41.22|38.82|40.86|38.46|0
1731051900000|2024-11-08 07:45:00|40.88|38.48|40.83|38.43|40.88|38.48|40.81|38.41|0
1731052200000|2024-11-08 07:50:00|40.82|38.42|40.86|38.46|40.88|38.48|40.81|38.41|0
1731052500000|2024-11-08 07:55:00|40.87|38.47|40.9|38.5|40.93|38.53|40.86|38.46|0
1731052800000|2024-11-08 08:00:00|40.91|38.51|41.07|38.67|41.11|38.71|40.84|38.44|0
1731053100000|2024-11-08 08:05:00|41.04|38.64|41.16|38.76|41.18|38.78|41.01|38.61|0
1731053400000|2024-11-08 08:10:00|41.18|38.78|41.07|38.67|41.34|38.94|41.03|38.63|0
1731053700000|2024-11-08 08:15:00|41.06|38.66|40.98|38.58|41.06|38.66|40.84|38.44|0
1731054000000|2024-11-08 08:20:00|40.94|38.54|40.95|38.55|40.98|38.58|40.8|38.4|0
1731054300000|2024-11-08 08:25:00|40.96|38.56|40.96|38.56|41.09|38.69|40.91|38.51|0
1731054600000|2024-11-08 08:30:00|40.92|38.52|40.8|38.4|41.01|38.61|40.8|38.4|0
1731054900000|2024-11-08 08:35:00|40.83|38.43|40.85|38.45|40.94|38.54|40.81|38.41|0
1731055200000|2024-11-08 08:40:00|40.84|38.44|40.96|38.56|41.01|38.61|40.84|38.44|0
1731055500000|2024-11-08 08:45:00|40.97|38.57|41.01|38.61|41.1|38.7|40.94|38.54|0
1731055800000|2024-11-08 08:50:00|41.03|38.63|41.02|38.62|41.1|38.7|40.95|38.55|0
1731056100000|2024-11-08 08:55:00|41.04|38.64|41.07|38.67|41.13|38.73|41.02|38.62|0
1731056400000|2024-11-08 09:00:00|41.06|38.66|41.08|38.68|41.11|38.71|40.97|38.57|0
1731056700000|2024-11-08 09:05:00|41.07|38.67|40.95|38.55|41.13|38.73|40.93|38.53|0
1731057000000|2024-11-08 09:10:00|40.94|38.54|40.82|38.42|40.95|38.55|40.82|38.42|0
1731057300000|2024-11-08 09:15:00|40.8|38.4|40.86|38.46|40.93|38.53|40.8|38.4|0
1731057600000|2024-11-08 09:20:00|40.88|38.48|40.83|38.43|40.91|38.51|40.82|38.42|0
1731057900000|2024-11-08 09:25:00|40.82|38.42|40.84|38.44|40.87|38.47|40.8|38.4|0
1731058200000|2024-11-08 09:30:00|40.82|38.42|40.85|38.45|40.89|38.49|40.8|38.4|0
1731058500000|2024-11-08 09:35:00|40.84|38.44|40.83|38.43|40.87|38.47|40.82|38.42|0
1731058800000|2024-11-08 09:40:00|40.85|38.45|40.87|38.47|40.87|38.47|40.8|38.4|0
1731059100000|2024-11-08 09:45:00|40.85|38.45|40.87|38.47|40.98|38.58|40.85|38.45|0
1731059400000|2024-11-08 09:50:00|40.85|38.45|40.94|38.54|40.96|38.56|40.85|38.45|0
1731059700000|2024-11-08 09:55:00|40.96|38.56|41.03|38.63|41.03|38.63|40.94|38.54|0
1731060000000|2024-11-08 10:00:00|41.04|38.64|41.08|38.68|41.13|38.73|41.04|38.64|0
1731060300000|2024-11-08 10:05:00|41.1|38.7|41.19|38.79|41.22|38.82|41.09|38.69|0
1731060600000|2024-11-08 10:10:00|41.17|38.77|41.29|38.89|41.31|38.91|41.17|38.77|0
1731060900000|2024-11-08 10:15:00|41.26|38.86|41.18|38.78|41.27|38.87|41.15|38.75|0
1731061200000|2024-11-08 10:20:00|41.19|38.79|41.29|38.89|41.31|38.91|41.19|38.79|0
1731061500000|2024-11-08 10:25:00|41.31|38.91|41.33|38.93|41.36|38.96|41.25|38.85|0
1731061800000|2024-11-08 10:30:00|41.31|38.91|41.6|39.2|41.65|39.25|41.31|38.91|0
1731062100000|2024-11-08 10:35:00|41.56|39.16|41.85|39.45|41.89|39.49|41.56|39.16|0
1731062400000|2024-11-08 10:40:00|41.83|39.43|41.92|39.52|41.96|39.56|41.75|39.35|0
1731062700000|2024-11-08 10:45:00|41.9|39.5|42.1|39.7|42.16|39.76|41.9|39.5|0
1731063000000|2024-11-08 10:50:00|42.09|39.69|41.98|39.58|42.1|39.7|41.19|38.79|0
1731063300000|2024-11-08 10:55:00|41.99|39.59|41.8|39.4|42.01|39.61|41.71|39.31|0
1731063600000|2024-11-08 11:00:00|41.81|39.41|41.93|39.53|42.01|39.61|41.79|39.39|0
1731063900000|2024-11-08 11:05:00|41.94|39.54|41.9|39.5|42.06|39.66|41.9|39.5|0
1731064200000|2024-11-08 11:10:00|41.88|39.48|41.82|39.42|41.89|39.49|41.69|39.29|0
1731064500000|2024-11-08 11:15:00|41.84|39.44|41.71|39.31|41.86|39.46|41.66|39.26|0
1731064800000|2024-11-08 11:20:00|41.7|39.3|41.78|39.38|41.78|39.38|41.65|39.25|0
1731065100000|2024-11-08 11:25:00|41.76|39.36|41.69|39.29|41.87|39.47|41.65|39.25|0
1731065400000|2024-11-08 11:30:00|41.67|39.27|41.67|39.27|41.73|39.33|41.63|39.23|0
1731065700000|2024-11-08 11:35:00|41.65|39.25|41.6|39.2|41.72|39.32|41.6|39.2|0
1731066000000|2024-11-08 11:40:00|41.61|39.21|41.61|39.21|41.61|39.21|41.54|39.14|0
1731066300000|2024-11-08 11:45:00|41.59|39.19|41.56|39.16|41.65|39.25|41.55|39.15|0
1731066600000|2024-11-08 11:50:00|41.58|39.18|41.58|39.18|41.61|39.21|41.55|39.15|0
1731066900000|2024-11-08 11:55:00|41.57|39.17|41.59|39.19|41.61|39.21|41.56|39.16|0
1731067200000|2024-11-08 12:00:00|41.57|39.17|41.52|39.12|41.61|39.21|41.5|39.1|0
1731067500000|2024-11-08 12:05:00|41.54|39.14|41.52|39.12|41.59|39.19|41.48|39.08|0
1731067800000|2024-11-08 12:10:00|41.5|39.1|41.59|39.19|41.64|39.24|41.48|39.08|0
1731068100000|2024-11-08 12:15:00|41.57|39.17|41.5|39.1|41.59|39.19|41.5|39.1|0
1731068400000|2024-11-08 12:20:00|41.48|39.08|41.6|39.2|41.63|39.23|41.48|39.08|0
1731068700000|2024-11-08 12:25:00|41.62|39.22|41.44|39.04|41.62|39.22|41.44|39.04|0
1731069000000|2024-11-08 12:30:00|41.45|39.05|41.36|38.96|41.45|39.05|41.32|38.92|0
1731069300000|2024-11-08 12:35:00|41.4|39|41.34|38.94|41.42|39.02|41.29|38.89|0
1731069600000|2024-11-08 12:40:00|41.32|38.92|41.27|38.87|41.34|38.94|41.27|38.87|0
1731069900000|2024-11-08 12:45:00|41.26|38.86|41.33|38.93|41.33|38.93|41.16|38.76|0
1731070200000|2024-11-08 12:50:00|41.31|38.91|41.18|38.78|41.34|38.94|41.16|38.76|0
1731070500000|2024-11-08 12:55:00|41.16|38.76|41.11|38.71|41.47|39.07|41.09|38.69|0
1731070800000|2024-11-08 13:00:00|41.16|38.76|41.03|38.63|41.21|38.81|40.98|38.58|0
1731071100000|2024-11-08 13:05:00|41.02|38.62|41.1|38.7|41.1|38.7|40.98|38.58|0
1731071400000|2024-11-08 13:10:00|41.12|38.72|41.17|38.77|41.27|38.87|41.12|38.72|0
1731071700000|2024-11-08 13:15:00|41.19|38.79|41.07|38.67|41.32|38.92|41.01|38.61|0
1731072000000|2024-11-08 13:20:00|41.08|38.68|41.01|38.61|41.12|38.72|40.96|38.56|0
1731072300000|2024-11-08 13:25:00|41|38.6|41.03|38.63|41.08|38.68|40.99|38.59|0
1731072600000|2024-11-08 13:30:00|41.01|38.61|41.1|38.7|41.22|38.82|41.01|38.61|0
1731072900000|2024-11-08 13:35:00|41.12|38.72|41.24|38.84|41.26|38.86|41.09|38.69|0
1731073200000|2024-11-08 13:40:00|41.22|38.82|41.33|38.93|41.4|39|41.2|38.8|0
1731073500000|2024-11-08 13:45:00|41.35|38.95|41.27|38.87|41.37|38.97|41.22|38.82|0
1731073800000|2024-11-08 13:50:00|41.28|38.88|41.27|38.87|41.34|38.94|41.2|38.8|0
1731074100000|2024-11-08 13:55:00|41.29|38.89|41.38|38.98|41.38|38.98|41.27|38.87|0
1731074400000|2024-11-08 14:00:00|41.34|38.94|41.4|39|41.43|39.03|41.29|38.89|0
1731074700000|2024-11-08 14:05:00|41.36|38.96|41.27|38.87|41.4|39|41.23|38.83|0
1731075000000|2024-11-08 14:10:00|41.25|38.85|41.11|38.71|41.31|38.91|41.11|38.71|0
1731075300000|2024-11-08 14:15:00|41.12|38.72|41.2|38.8|41.21|38.81|41.07|38.67|0
1731075600000|2024-11-08 14:20:00|41.19|38.79|41.14|38.74|41.2|38.8|41.11|38.71|0
1731075900000|2024-11-08 14:25:00|41.12|38.72|40.92|38.52|41.12|38.72|40.85|38.45|0
1731076200000|2024-11-08 14:30:00|40.78|38.38|40.62|38.22|40.78|38.38|40.42|38.02|0
1731076500000|2024-11-08 14:35:00|40.64|38.24|40.46|38.06|41.07|38.67|40.26|37.86|0
1731076800000|2024-11-08 14:40:00|40.42|38.02|40.54|38.14|40.67|38.27|40.36|37.96|0
1731077100000|2024-11-08 14:45:00|40.56|38.16|40.22|37.82|40.65|38.25|40.14|37.74|0
1731077400000|2024-11-08 14:50:00|40.23|37.83|40.51|38.11|40.65|38.25|40.14|37.74|0
1731077700000|2024-11-08 14:55:00|40.53|38.13|40.36|37.96|40.53|38.13|40.33|37.93|0
1731078000000|2024-11-08 15:00:00|40.34|37.94|40.6|38.2|40.65|38.25|40.14|37.74|0
1731078300000|2024-11-08 15:05:00|40.63|38.23|40.67|38.27|40.79|38.39|40.49|38.09|0
1731078600000|2024-11-08 15:10:00|40.65|38.25|40.72|38.32|40.77|38.37|40.58|38.18|0
1731078900000|2024-11-08 15:15:00|40.74|38.34|40.56|38.16|40.77|38.37|40.29|37.89|0
1731079200000|2024-11-08 15:20:00|40.54|38.14|40.59|38.19|40.63|38.23|40.4|38|0
1731079500000|2024-11-08 15:25:00|40.6|38.2|40.51|38.11|40.6|38.2|40.33|37.93|0
1731079800000|2024-11-08 15:30:00|40.54|38.14|40.29|37.89|40.54|38.14|40.26|37.86|0
1731080100000|2024-11-08 15:35:00|40.28|37.88|40.43|38.03|40.56|38.16|40.28|37.88|0
1731080400000|2024-11-08 15:40:00|40.42|38.02|40.38|37.98|40.56|38.16|40.29|37.89|0
1731080700000|2024-11-08 15:45:00|40.36|37.96|40.17|37.77|40.38|37.98|40.13|37.73|0
1731081000000|2024-11-08 15:50:00|40.18|37.78|40.1|37.7|40.27|37.87|40.04|37.64|0
1731081300000|2024-11-08 15:55:00|40.11|37.71|40.15|37.75|40.27|37.87|40.1|37.7|0
1731081600000|2024-11-08 16:00:00|40.16|37.76|40.26|37.86|40.45|38.05|40.16|37.76|0
1731081900000|2024-11-08 16:05:00|40.27|37.87|40.07|37.67|40.27|37.87|40.04|37.64|0
1731082200000|2024-11-08 16:10:00|40.09|37.69|40.06|37.66|40.13|37.73|40|37.6|0
1731082500000|2024-11-08 16:15:00|40.08|37.68|40.29|37.89|40.34|37.94|40.04|37.64|0
1731082800000|2024-11-08 16:20:00|40.27|37.87|40.23|37.83|40.34|37.94|40.22|37.82|0
1731083100000|2024-11-08 16:25:00|40.25|37.85|40.25|37.85|40.32|37.92|40.16|37.76|0
1731083400000|2024-11-08 16:30:00|40.23|37.83|40.25|37.85|40.3|37.9|40.14|37.74|0
1731083700000|2024-11-08 16:35:00|40.23|37.83|40.25|37.85|40.34|37.94|40.2|37.8|0
1731084000000|2024-11-08 16:40:00|40.27|37.87|40.42|38.02|40.46|38.06|40.23|37.83|0
1731084300000|2024-11-08 16:45:00|40.44|38.04|40.25|37.85|40.46|38.06|40.24|37.84|0
1731084600000|2024-11-08 16:50:00|40.23|37.83|40.17|37.77|40.3|37.9|40.17|37.77|0
1731084900000|2024-11-08 16:55:00|40.19|37.79|40.28|37.88|40.28|37.88|40.09|37.69|0
1731085200000|2024-11-08 17:00:00|40.26|37.86|40.42|38.02|40.47|38.07|40.21|37.81|0
1731085500000|2024-11-08 17:05:00|40.4|38|40.42|38.02|40.54|38.14|40.4|38|0
1731085800000|2024-11-08 17:10:00|40.4|38|40.56|38.16|40.6|38.2|40.36|37.96|0
1731086100000|2024-11-08 17:15:00|40.54|38.14|40.45|38.05|40.59|38.19|40.4|38|0
1731086400000|2024-11-08 17:20:00|40.43|38.03|40.47|38.07|40.47|38.07|40.29|37.89|0
1731086700000|2024-11-08 17:25:00|40.45|38.05|40.45|38.05|40.5|38.1|40.36|37.96|0
1731087000000|2024-11-08 17:30:00|40.46|38.06|40.11|37.71|40.46|38.06|40.09|37.69|0
1731087300000|2024-11-08 17:35:00|40.09|37.69|40.72|38.32|40.72|38.32|39.97|37.57|0
1731087600000|2024-11-08 17:40:00|40.74|38.34|40.75|38.35|40.86|38.46|40.65|38.25|0
1731087900000|2024-11-08 17:45:00|40.74|38.34|40.66|38.26|40.74|38.34|40.63|38.23|0
1731088200000|2024-11-08 17:50:00|40.65|38.25|40.54|38.14|40.66|38.26|40.54|38.14|0
1731088500000|2024-11-08 17:55:00|40.56|38.16|40.7|38.3|40.72|38.32|40.54|38.14|0
1731088800000|2024-11-08 18:00:00|40.68|38.28|40.64|38.24|40.77|38.37|40.61|38.21|0
1731089100000|2024-11-08 18:05:00|40.66|38.26|40.66|38.26|40.68|38.28|40.59|38.19|0
1731089400000|2024-11-08 18:10:00|40.64|38.24|40.62|38.22|40.68|38.28|40.61|38.21|0
1731089700000|2024-11-08 18:15:00|40.61|38.21|40.67|38.27|40.69|38.29|40.55|38.15|0
1731090000000|2024-11-08 18:20:00|40.66|38.26|40.69|38.29|40.78|38.38|40.6|38.2|0
1731090300000|2024-11-08 18:25:00|40.7|38.3|40.64|38.24|40.7|38.3|40.6|38.2|0
1731090600000|2024-11-08 18:30:00|40.62|38.22|40.37|37.97|40.62|38.22|40.35|37.95|0
1731090900000|2024-11-08 18:35:00|40.39|37.99|40.18|37.78|40.46|38.06|40.11|37.71|0
1731091200000|2024-11-08 18:40:00|40.16|37.76|40.12|37.72|40.25|37.85|40.11|37.71|0
1731091500000|2024-11-08 18:45:00|40.11|37.71|40.11|37.71|40.18|37.78|39.98|37.58|0
1731091800000|2024-11-08 18:50:00|40.37|37.97|40.55|38.15|40.55|38.15|40.36|37.96|0
1731092100000|2024-11-08 18:55:00|40.53|38.13|40.27|37.87|40.58|38.18|40.16|37.76|0
1731092400000|2024-11-08 19:00:00|40.32|37.92|40.35|37.95|40.49|38.09|40.23|37.83|0
1731092700000|2024-11-08 19:05:00|40.34|37.94|40.16|37.76|40.35|37.95|40.16|37.76|0
1731093000000|2024-11-08 19:10:00|40.18|37.78|40.23|37.83|40.32|37.92|40.16|37.76|0
1731093300000|2024-11-08 19:15:00|40.21|37.81|40.28|37.88|40.3|37.9|40.12|37.72|0
1731093600000|2024-11-08 19:20:00|40.26|37.86|40.26|37.86|40.3|37.9|40.21|37.81|0
1731093900000|2024-11-08 19:25:00|40.24|37.84|40.28|37.88|40.49|38.09|40.17|37.77|0
1731094200000|2024-11-08 19:30:00|40.3|37.9|40.33|37.93|40.35|37.95|40.25|37.85|0
1731094500000|2024-11-08 19:35:00|40.32|37.92|40.09|37.69|40.33|37.93|40.09|37.69|0
1731094800000|2024-11-08 19:40:00|40.11|37.71|40.09|37.69|40.14|37.74|40.02|37.62|0
1731095100000|2024-11-08 19:45:00|40.07|37.67|40.3|37.9|40.3|37.9|40.07|37.67|0
1731095400000|2024-11-08 19:50:00|40.28|37.88|40.4|38|40.44|38.04|40.28|37.88|0
1731095700000|2024-11-08 19:55:00|40.38|37.98|40.5|38.1|40.5|38.1|40.35|37.95|0
1731096000000|2024-11-08 20:00:00|40.47|38.07|40.66|38.26|40.86|38.46|40.47|38.07|0
1731096300000|2024-11-08 20:05:00|40.68|38.28|40.59|38.19|40.75|38.35|40.54|38.14|0
1731096600000|2024-11-08 20:10:00|40.57|38.17|40.73|38.33|40.8|38.4|40.57|38.17|0
1731096900000|2024-11-08 20:15:00|40.75|38.35|40.69|38.29|40.75|38.35|40.6|38.2|0
1731097200000|2024-11-08 20:20:00|40.71|38.31|40.81|38.41|40.97|38.57|40.67|38.27|0
1731097500000|2024-11-08 20:25:00|40.83|38.43|40.97|38.57|40.99|38.59|40.67|38.27|0
1731097800000|2024-11-08 20:30:00|40.95|38.55|41.22|38.82|41.26|38.86|40.95|38.55|0
1731098100000|2024-11-08 20:35:00|41.24|38.84|41.09|38.69|41.27|38.87|41.04|38.64|0
1731098400000|2024-11-08 20:40:00|41.1|38.7|40.6|38.2|41.29|38.89|40.49|38.09|0
1731098700000|2024-11-08 20:45:00|40.58|38.18|40.58|38.18|40.6|38.2|40.47|38.07|0
1731099000000|2024-11-08 20:50:00|40.63|38.23|40.38|37.98|40.67|38.27|40.35|37.95|0
1731099300000|2024-11-08 20:55:00|40.4|38|40.4|38|40.56|38.16|40.26|37.86|0
1731099600000|2024-11-08 21:00:00|40.29|37.89|40.29|37.89|40.38|37.98|40.08|37.68|0
1731099900000|2024-11-08 21:05:00|40.31|37.91|40.29|37.89|40.41|38.01|40.24|37.84|0
1731100200000|2024-11-08 21:10:00|40.31|37.91|40.2|37.8|40.31|37.91|40.18|37.78|0
1731288600000|2024-11-11 01:30:00|38.93|36.53|38.88|36.48|38.94|36.54|38.88|36.48|0
1731288900000|2024-11-11 01:35:00|38.89|36.49|38.84|36.44|38.96|36.56|38.84|36.44|0
1731289200000|2024-11-11 01:40:00|38.83|36.43|38.81|36.41|38.85|36.45|38.81|36.41|0
1731289500000|2024-11-11 01:45:00|38.82|36.42|38.87|36.47|38.91|36.51|38.81|36.41|0
1731289800000|2024-11-11 01:50:00|38.86|36.46|38.87|36.47|38.89|36.49|38.84|36.44|0
1731290100000|2024-11-11 01:55:00|38.86|36.46|38.86|36.46|38.89|36.49|38.84|36.44|0
1731290400000|2024-11-11 02:00:00|38.85|36.45|38.92|36.52|38.94|36.54|38.85|36.45|0
1731290700000|2024-11-11 02:05:00|38.94|36.54|38.87|36.47|38.94|36.54|38.87|36.47|0
1731291000000|2024-11-11 02:10:00|38.88|36.48|38.85|36.45|38.9|36.5|38.83|36.43|0
1731291300000|2024-11-11 02:15:00|38.87|36.47|38.88|36.48|38.9|36.5|38.87|36.47|0
1731291600000|2024-11-11 02:20:00|38.9|36.5|38.92|36.52|38.93|36.53|38.88|36.48|0
1731291900000|2024-11-11 02:25:00|38.91|36.51|38.9|36.5|38.91|36.51|38.86|36.46|0
1731292200000|2024-11-11 02:30:00|38.89|36.49|39|36.6|39.01|36.61|38.89|36.49|0
1731292500000|2024-11-11 02:35:00|39.01|36.61|39.03|36.63|39.04|36.64|39|36.6|0
1731292800000|2024-11-11 02:40:00|39.01|36.61|39|36.6|39.05|36.65|38.98|36.58|0
1731293100000|2024-11-11 02:45:00|38.98|36.58|39.05|36.65|39.05|36.65|38.98|36.58|0
1731293400000|2024-11-11 02:50:00|39.04|36.64|39.03|36.63|39.05|36.65|39.01|36.61|0
1731293700000|2024-11-11 02:55:00|39.01|36.61|38.99|36.59|39.01|36.61|38.98|36.58|0
1731294000000|2024-11-11 03:00:00|38.98|36.58|39.01|36.61|39.03|36.63|38.98|36.58|0
1731294300000|2024-11-11 03:05:00|38.99|36.59|39|36.6|39.03|36.63|38.99|36.59|0
1731294600000|2024-11-11 03:10:00|39.01|36.61|38.97|36.57|39.01|36.61|38.97|36.57|0
1731294900000|2024-11-11 03:15:00|38.96|36.56|38.97|36.57|39|36.6|38.92|36.52|0
1731295200000|2024-11-11 03:20:00|38.98|36.58|38.92|36.52|38.99|36.59|38.92|36.52|0
1731295500000|2024-11-11 03:25:00|38.93|36.53|38.93|36.53|38.95|36.55|38.92|36.52|0
1731295800000|2024-11-11 03:30:00|38.94|36.54|38.95|36.55|38.97|36.57|38.94|36.54|0
1731296100000|2024-11-11 03:35:00|38.96|36.56|38.93|36.53|38.97|36.57|38.92|36.52|0
1731296400000|2024-11-11 03:40:00|38.94|36.54|38.91|36.51|38.94|36.54|38.91|36.51|0
1731296700000|2024-11-11 03:45:00|38.9|36.5|38.9|36.5|38.91|36.51|38.9|36.5|0
1731297000000|2024-11-11 03:50:00|38.88|36.48|38.93|36.53|38.95|36.55|38.88|36.48|0
1731297300000|2024-11-11 03:55:00|38.91|36.51|38.91|36.51|38.93|36.53|38.91|36.51|0
1731297600000|2024-11-11 04:00:00|38.89|36.49|38.81|36.41|38.89|36.49|38.81|36.41|0
1731297900000|2024-11-11 04:05:00|38.79|36.39|38.81|36.41|38.84|36.44|38.79|36.39|0
1731298200000|2024-11-11 04:10:00|38.8|36.4|38.77|36.37|38.8|36.4|38.77|36.37|0
1731298500000|2024-11-11 04:15:00|38.75|36.35|38.77|36.37|38.79|36.39|38.75|36.35|0
1731298800000|2024-11-11 04:20:00|38.78|36.38|39.08|36.68|39.38|36.98|38.75|36.35|0
1731299100000|2024-11-11 04:25:00|39.09|36.69|39.1|36.7|39.11|36.71|39.08|36.68|0
1731299400000|2024-11-11 04:30:00|39.09|36.69|39.11|36.71|39.13|36.73|39.09|36.69|0
1731299700000|2024-11-11 04:35:00|39.13|36.73|39.13|36.73|39.13|36.73|39.1|36.7|0
1731300000000|2024-11-11 04:40:00|39.14|36.74|39.15|36.75|39.16|36.76|39.11|36.71|0
1731300300000|2024-11-11 04:45:00|39.13|36.73|39.14|36.74|39.16|36.76|39.13|36.73|0
1731300600000|2024-11-11 04:50:00|39.15|36.75|39.06|36.66|39.15|36.75|39.06|36.66|0
1731300900000|2024-11-11 04:55:00|39.07|36.67|39.06|36.66|39.07|36.67|39.05|36.65|0
1731301200000|2024-11-11 05:00:00|39.05|36.65|39.02|36.62|39.06|36.66|39.01|36.61|0
1731301500000|2024-11-11 05:05:00|39.04|36.64|39|36.6|39.04|36.64|38.99|36.59|0
1731301800000|2024-11-11 05:10:00|38.99|36.59|38.93|36.53|38.99|36.59|38.92|36.52|0
1731302100000|2024-11-11 05:15:00|38.94|36.54|39|36.6|39|36.6|38.94|36.54|0
1731302400000|2024-11-11 05:20:00|39.02|36.62|38.96|36.56|39.02|36.62|38.96|36.56|0
1731302700000|2024-11-11 05:25:00|38.98|36.58|38.96|36.56|38.98|36.58|38.95|36.55|0
1731303000000|2024-11-11 05:30:00|38.98|36.58|39.01|36.61|39.03|36.63|38.97|36.57|0
1731303300000|2024-11-11 05:35:00|39|36.6|39.03|36.63|39.04|36.64|39|36.6|0
1731303600000|2024-11-11 05:40:00|39.05|36.65|39.01|36.61|39.05|36.65|39.01|36.61|0
1731303900000|2024-11-11 05:45:00|39.03|36.63|39.01|36.61|39.03|36.63|39.01|36.61|0
1731304200000|2024-11-11 05:50:00|38.99|36.59|39.04|36.64|39.04|36.64|38.99|36.59|0
1731304500000|2024-11-11 05:55:00|39.05|36.65|39.04|36.64|39.06|36.66|39.03|36.63|0
1731304800000|2024-11-11 06:00:00|39.03|36.63|39.06|36.66|39.06|36.66|39.02|36.62|0
1731305100000|2024-11-11 06:05:00|39.04|36.64|39.07|36.67|39.07|36.67|39.04|36.64|0
1731305400000|2024-11-11 06:10:00|39.06|36.66|39|36.6|39.07|36.67|39|36.6|0
1731305700000|2024-11-11 06:15:00|39.01|36.61|38.93|36.53|39.01|36.61|38.93|36.53|0
1731306000000|2024-11-11 06:20:00|38.95|36.55|39.03|36.63|39.03|36.63|38.95|36.55|0
1731306300000|2024-11-11 06:25:00|39.02|36.62|38.97|36.57|39.02|36.62|38.97|36.57|0
1731306600000|2024-11-11 06:30:00|38.98|36.58|38.93|36.53|38.98|36.58|38.91|36.51|0
1731306900000|2024-11-11 06:35:00|38.94|36.54|38.96|36.56|38.99|36.59|38.91|36.51|0
1731307200000|2024-11-11 06:40:00|38.97|36.57|38.96|36.56|38.98|36.58|38.95|36.55|0
1731307500000|2024-11-11 06:45:00|38.97|36.57|38.96|36.56|38.98|36.58|38.96|36.56|0
1731307800000|2024-11-11 06:50:00|38.97|36.57|38.91|36.51|38.97|36.57|38.91|36.51|0
1731308100000|2024-11-11 06:55:00|38.93|36.53|38.96|36.56|38.99|36.59|38.93|36.53|0
1731308400000|2024-11-11 07:00:00|38.98|36.58|39.05|36.65|39.08|36.68|38.96|36.56|0
1731308700000|2024-11-11 07:05:00|39.04|36.64|38.97|36.57|39.06|36.66|38.97|36.57|0
1731309000000|2024-11-11 07:10:00|38.98|36.58|38.97|36.57|38.99|36.59|38.97|36.57|0
1731309300000|2024-11-11 07:15:00|38.98|36.58|38.94|36.54|38.99|36.59|38.93|36.53|0
1731309600000|2024-11-11 07:20:00|38.93|36.53|38.92|36.52|38.95|36.55|38.9|36.5|0
1731309900000|2024-11-11 07:25:00|38.93|36.53|38.88|36.48|38.97|36.57|38.87|36.47|0
1731310200000|2024-11-11 07:30:00|38.87|36.47|38.85|36.45|38.88|36.48|38.83|36.43|0
1731310500000|2024-11-11 07:35:00|38.84|36.44|38.85|36.45|38.87|36.47|38.83|36.43|0
1731310800000|2024-11-11 07:40:00|38.83|36.43|38.89|36.49|39.62|37.22|38.83|36.43|0
1731311100000|2024-11-11 07:45:00|38.88|36.48|38.88|36.48|38.88|36.48|38.84|36.44|0
1731311400000|2024-11-11 07:50:00|38.87|36.47|38.86|36.46|38.87|36.47|38.84|36.44|0
1731311700000|2024-11-11 07:55:00|38.85|36.45|38.82|36.42|38.86|36.46|38.79|36.39|0
1731312000000|2024-11-11 08:00:00|38.8|36.4|38.77|36.37|38.86|36.46|38.77|36.37|0
1731312300000|2024-11-11 08:05:00|38.79|36.39|38.82|36.42|38.85|36.45|38.75|36.35|0
1731312600000|2024-11-11 08:10:00|38.84|36.44|38.75|36.35|38.84|36.44|38.75|36.35|0
1731312900000|2024-11-11 08:15:00|38.73|36.33|38.56|36.16|38.73|36.33|38.55|36.15|0
1731313200000|2024-11-11 08:20:00|38.55|36.15|38.65|36.25|38.66|36.26|38.55|36.15|0
1731313500000|2024-11-11 08:25:00|38.66|36.26|38.49|36.09|38.68|36.28|38.48|36.08|0
1731313800000|2024-11-11 08:30:00|38.51|36.11|38.56|36.16|38.61|36.21|38.49|36.09|0
1731314100000|2024-11-11 08:35:00|38.58|36.18|38.47|36.07|38.59|36.19|38.44|36.04|0
1731314400000|2024-11-11 08:40:00|38.49|36.09|38.54|36.14|38.56|36.16|38.47|36.07|0
1731314700000|2024-11-11 08:45:00|38.56|36.16|38.66|36.26|38.66|36.26|38.56|36.16|0
1731315000000|2024-11-11 08:50:00|38.64|36.24|38.74|36.34|38.74|36.34|38.61|36.21|0
1731315300000|2024-11-11 08:55:00|38.72|36.32|38.71|36.31|38.81|36.41|38.69|36.29|0
1731315600000|2024-11-11 09:00:00|38.68|36.28|38.71|36.31|38.74|36.34|38.67|36.27|0
1731315900000|2024-11-11 09:05:00|38.7|36.3|38.72|36.32|38.84|36.44|38.69|36.29|0
1731316200000|2024-11-11 09:10:00|38.7|36.3|38.6|36.2|38.77|36.37|38.6|36.2|0
1731316500000|2024-11-11 09:15:00|38.62|36.22|38.53|36.13|38.65|36.25|38.5|36.1|0
1731316800000|2024-11-11 09:20:00|38.52|36.12|38.62|36.22|38.62|36.22|38.5|36.1|0
1731317100000|2024-11-11 09:25:00|38.63|36.23|38.58|36.18|38.68|36.28|38.56|36.16|0
1731317400000|2024-11-11 09:30:00|38.55|36.15|38.6|36.2|38.61|36.21|38.55|36.15|0
1731317700000|2024-11-11 09:35:00|38.58|36.18|38.56|36.16|38.6|36.2|38.53|36.13|0
1731318000000|2024-11-11 09:40:00|38.57|36.17|38.53|36.13|38.58|36.18|38.51|36.11|0
1731318300000|2024-11-11 09:45:00|38.54|36.14|38.56|36.16|38.59|36.19|38.53|36.13|0
1731318600000|2024-11-11 09:50:00|38.55|36.15|38.62|36.22|38.63|36.23|38.55|36.15|0
1731318900000|2024-11-11 09:55:00|38.61|36.21|38.66|36.26|38.68|36.28|38.59|36.19|0
1731319200000|2024-11-11 10:00:00|38.64|36.24|38.61|36.21|38.66|36.26|38.57|36.17|0
1731319500000|2024-11-11 10:05:00|38.62|36.22|38.66|36.26|38.66|36.26|38.57|36.17|0
1731319800000|2024-11-11 10:10:00|38.64|36.24|38.65|36.25|38.67|36.27|38.62|36.22|0
1731320100000|2024-11-11 10:15:00|38.64|36.24|38.6|36.2|38.65|36.25|38.6|36.2|0
1731320400000|2024-11-11 10:20:00|38.61|36.21|38.58|36.18|38.62|36.22|38.54|36.14|0
1731320700000|2024-11-11 10:25:00|38.57|36.17|38.61|36.21|38.62|36.22|38.57|36.17|0
1731321000000|2024-11-11 10:30:00|38.6|36.2|38.62|36.22|38.67|36.27|38.6|36.2|0
1731321300000|2024-11-11 10:35:00|38.6|36.2|38.58|36.18|38.62|36.22|38.56|36.16|0
1731321600000|2024-11-11 10:40:00|38.56|36.16|38.84|36.44|38.86|36.46|38.56|36.16|0
1731321900000|2024-11-11 10:45:00|38.86|36.46|38.88|36.48|38.91|36.51|38.85|36.45|0
1731322200000|2024-11-11 10:50:00|38.89|36.49|38.94|36.54|38.97|36.57|38.87|36.47|0
1731322500000|2024-11-11 10:55:00|38.96|36.56|39.01|36.61|39.01|36.61|38.94|36.54|0
1731322800000|2024-11-11 11:00:00|38.99|36.59|38.97|36.57|39.02|36.62|38.95|36.55|0
1731323100000|2024-11-11 11:05:00|38.95|36.55|38.9|36.5|38.95|36.55|38.9|36.5|0
1731323400000|2024-11-11 11:10:00|38.92|36.52|38.9|36.5|38.95|36.55|38.88|36.48|0
1731323700000|2024-11-11 11:15:00|38.91|36.51|38.95|36.55|38.99|36.59|38.9|36.5|0
1731324000000|2024-11-11 11:20:00|38.96|36.56|38.88|36.48|38.97|36.57|38.88|36.48|0
1731324300000|2024-11-11 11:25:00|38.89|36.49|38.9|36.5|38.95|36.55|38.89|36.49|0
1731324600000|2024-11-11 11:30:00|38.88|36.48|38.81|36.41|38.89|36.49|38.81|36.41|0
1731324900000|2024-11-11 11:35:00|38.82|36.42|38.79|36.39|38.83|36.43|38.78|36.38|0
1731325200000|2024-11-11 11:40:00|38.81|36.41|38.78|36.38|38.84|36.44|38.77|36.37|0
1731325500000|2024-11-11 11:45:00|38.79|36.39|38.77|36.37|38.83|36.43|38.77|36.37|0
1731325800000|2024-11-11 11:50:00|38.79|36.39|38.77|36.37|38.79|36.39|38.77|36.37|0
1731326100000|2024-11-11 11:55:00|38.76|36.36|38.77|36.37|38.79|36.39|38.76|36.36|0
1731326400000|2024-11-11 12:00:00|38.75|36.35|38.74|36.34|38.77|36.37|38.72|36.32|0
1731326700000|2024-11-11 12:05:00|38.72|36.32|38.72|36.32|38.74|36.34|38.7|36.3|0
1731327000000|2024-11-11 12:10:00|38.7|36.3|38.58|36.18|38.7|36.3|38.57|36.17|0
1731327300000|2024-11-11 12:15:00|38.57|36.17|38.55|36.15|38.58|36.18|38.55|36.15|0
1731327600000|2024-11-11 12:20:00|38.56|36.16|38.54|36.14|38.57|36.17|38.5|36.1|0
1731327900000|2024-11-11 12:25:00|38.55|36.15|38.44|36.04|38.55|36.15|38.44|36.04|0
1731328200000|2024-11-11 12:30:00|38.46|36.06|38.63|36.23|38.69|36.29|38.39|35.99|0
1731328500000|2024-11-11 12:35:00|38.65|36.25|38.6|36.2|38.65|36.25|38.6|36.2|0
1731328800000|2024-11-11 12:40:00|38.61|36.21|38.42|36.02|38.61|36.21|38.41|36.01|0
1731329100000|2024-11-11 12:45:00|38.43|36.03|38.4|36|38.45|36.05|38.31|35.91|0
1731329400000|2024-11-11 12:50:00|38.41|36.01|38.41|36.01|38.45|36.05|38.37|35.97|0
1731329700000|2024-11-11 12:55:00|38.42|36.02|38.46|36.06|38.49|36.09|38.41|36.01|0
1731330000000|2024-11-11 13:00:00|38.44|36.04|38.41|36.01|38.44|36.04|38.36|35.96|0
1731330300000|2024-11-11 13:05:00|38.42|36.02|38.51|36.11|38.53|36.13|38.42|36.02|0
1731330600000|2024-11-11 13:10:00|38.53|36.13|38.47|36.07|38.53|36.13|38.42|36.02|0
1731330900000|2024-11-11 13:15:00|38.49|36.09|38.62|36.22|38.67|36.27|38.47|36.07|0
1731331200000|2024-11-11 13:20:00|38.64|36.24|38.61|36.21|38.66|36.26|38.59|36.19|0
1731331500000|2024-11-11 13:25:00|38.62|36.22|38.64|36.24|38.71|36.31|38.61|36.21|0
1731331800000|2024-11-11 13:30:00|38.63|36.23|38.87|36.47|38.87|36.47|38.62|36.22|0
1731332100000|2024-11-11 13:35:00|38.89|36.49|38.98|36.58|39.11|36.71|38.89|36.49|0
1731332400000|2024-11-11 13:40:00|38.99|36.59|39.03|36.63|39.09|36.69|38.99|36.59|0
1731332700000|2024-11-11 13:45:00|39.01|36.61|38.99|36.59|39.03|36.63|38.87|36.47|0
1731333000000|2024-11-11 13:50:00|38.97|36.57|38.95|36.55|39.02|36.62|38.94|36.54|0
1731333300000|2024-11-11 13:55:00|38.94|36.54|38.55|36.15|38.97|36.57|38.48|36.08|0
1731333600000|2024-11-11 14:00:00|38.53|36.13|38.6|36.2|38.63|36.23|38.53|36.13|0
1731333900000|2024-11-11 14:05:00|38.58|36.18|38.56|36.16|38.6|36.2|38.49|36.09|0
1731334200000|2024-11-11 14:10:00|38.55|36.15|38.58|36.18|38.63|36.23|38.55|36.15|0
1731334500000|2024-11-11 14:15:00|38.56|36.16|38.56|36.16|38.68|36.28|38.51|36.11|0
1731334800000|2024-11-11 14:20:00|38.54|36.14|38.58|36.18|38.61|36.21|38.53|36.13|0
1731335100000|2024-11-11 14:25:00|38.59|36.19|38.52|36.12|38.63|36.23|38.51|36.11|0
1731335400000|2024-11-11 14:30:00|38.51|36.11|38.5|36.1|38.54|36.14|38.13|35.73|0
1731335700000|2024-11-11 14:35:00|38.52|36.12|38.28|35.88|38.52|36.12|38.18|35.78|0
1731336000000|2024-11-11 14:40:00|38.23|35.83|38.95|36.55|38.96|36.56|38.13|35.73|0
1731336300000|2024-11-11 14:45:00|38.92|36.52|39.1|36.7|39.32|36.92|38.77|36.37|0
1731336600000|2024-11-11 14:50:00|39.06|36.66|39.11|36.71|39.2|36.8|38.99|36.59|0
1731336900000|2024-11-11 14:55:00|39.1|36.7|39.16|36.76|39.29|36.89|39.06|36.66|0
1731337200000|2024-11-11 15:00:00|39.13|36.73|39.28|36.88|39.28|36.88|39.11|36.71|0
1731337500000|2024-11-11 15:05:00|39.3|36.9|39.12|36.72|39.47|37.07|39.04|36.64|0
1731337800000|2024-11-11 15:10:00|39.14|36.74|39.04|36.64|39.16|36.76|38.85|36.45|0
1731338100000|2024-11-11 15:15:00|39.05|36.65|39.07|36.67|39.15|36.75|38.92|36.52|0
1731338400000|2024-11-11 15:20:00|39.05|36.65|39|36.6|39.31|36.91|38.98|36.58|0
1731338700000|2024-11-11 15:25:00|39.02|36.62|39.08|36.68|39.08|36.68|38.9|36.5|0
1731339000000|2024-11-11 15:30:00|39.07|36.67|38.88|36.48|39.08|36.68|38.77|36.37|0
1731339300000|2024-11-11 15:35:00|38.86|36.46|38.45|36.05|38.89|36.49|38.45|36.05|0
1731339600000|2024-11-11 15:40:00|38.44|36.04|38.89|36.49|38.91|36.51|38.39|35.99|0
1731339900000|2024-11-11 15:45:00|38.86|36.46|38.7|36.3|38.94|36.54|38.7|36.3|0
1731340200000|2024-11-11 15:50:00|38.74|36.34|38.57|36.17|38.89|36.49|38.57|36.17|0
1731340500000|2024-11-11 15:55:00|38.55|36.15|38.71|36.31|39.02|36.62|38.45|36.05|0
1731340800000|2024-11-11 16:00:00|38.69|36.29|38.71|36.31|38.74|36.34|38.52|36.12|0
1731341100000|2024-11-11 16:05:00|38.72|36.32|38.74|36.34|38.94|36.54|38.69|36.29|0
1731341400000|2024-11-11 16:10:00|38.72|36.32|38.87|36.47|38.94|36.54|38.7|36.3|0
1731341700000|2024-11-11 16:15:00|38.89|36.49|38.89|36.49|39.07|36.67|38.86|36.46|0
1731342000000|2024-11-11 16:20:00|38.91|36.51|38.38|35.98|38.97|36.57|38.27|35.87|0
1731342300000|2024-11-11 16:25:00|38.4|36|38.53|36.13|38.6|36.2|38.4|36|0
1731342600000|2024-11-11 16:30:00|38.52|36.12|38.45|36.05|38.62|36.22|38.41|36.01|0
1731342900000|2024-11-11 16:35:00|38.43|36.03|38.24|35.84|38.45|36.05|38.24|35.84|0
1731343200000|2024-11-11 16:40:00|38.26|35.86|38.38|35.98|38.46|36.06|38.26|35.86|0
1731343500000|2024-11-11 16:45:00|38.36|35.96|38.38|35.98|38.48|36.08|38.29|35.89|0
1731343800000|2024-11-11 16:50:00|38.39|35.99|38.43|36.03|38.46|36.06|38.34|35.94|0
1731344100000|2024-11-11 16:55:00|38.41|36.01|38.27|35.87|38.41|36.01|38.24|35.84|0
1731344400000|2024-11-11 17:00:00|38.31|35.91|38.36|35.96|38.41|36.01|38.22|35.82|0
1731344700000|2024-11-11 17:05:00|38.34|35.94|38.46|36.06|38.49|36.09|38.34|35.94|0
1731345000000|2024-11-11 17:10:00|38.44|36.04|38.47|36.07|38.56|36.16|38.41|36.01|0
1731345300000|2024-11-11 17:15:00|38.46|36.06|38.74|36.34|38.74|36.34|38.44|36.04|0
1731345600000|2024-11-11 17:20:00|38.69|36.29|38.74|36.34|38.78|36.38|38.56|36.16|0
1731345900000|2024-11-11 17:25:00|38.75|36.35|38.48|36.08|38.79|36.39|38.48|36.08|0
1731346200000|2024-11-11 17:30:00|38.46|36.06|38.34|35.94|38.51|36.11|38.33|35.93|0
1731346500000|2024-11-11 17:35:00|38.38|35.98|38.55|36.15|38.55|36.15|38.38|35.98|0
1731346800000|2024-11-11 17:40:00|38.53|36.13|38.58|36.18|38.68|36.28|38.48|36.08|0
1731347100000|2024-11-11 17:45:00|38.6|36.2|38.75|36.35|38.77|36.37|38.6|36.2|0
1731347400000|2024-11-11 17:50:00|38.73|36.33|38.61|36.21|38.82|36.42|38.48|36.08|0
1731347700000|2024-11-11 17:55:00|38.64|36.24|38.87|36.47|38.87|36.47|38.64|36.24|0
1731348000000|2024-11-11 18:00:00|38.97|36.57|38.72|36.32|39.43|37.03|38.68|36.28|0
1731348300000|2024-11-11 18:05:00|39.07|36.67|39.03|36.63|39.26|36.86|38.98|36.58|0
1731348600000|2024-11-11 18:10:00|39.05|36.65|39.06|36.66|39.29|36.89|39.01|36.61|0
1731348900000|2024-11-11 18:15:00|39.03|36.63|39.22|36.82|39.22|36.82|39|36.6|0
1731349200000|2024-11-11 18:20:00|39.2|36.8|39.66|37.26|40.09|37.69|38.71|36.31|0
1731349500000|2024-11-11 18:25:00|39.68|37.28|39.21|36.81|39.68|37.28|39.21|36.81|0
1731349800000|2024-11-11 18:30:00|39.24|36.84|39.33|36.93|39.4|37|39.21|36.81|0
1731350100000|2024-11-11 18:35:00|39.35|36.95|39.1|36.7|39.36|36.96|39.05|36.65|0
1731350400000|2024-11-11 18:40:00|39.09|36.69|39.03|36.63|39.14|36.74|38.97|36.57|0
1731350700000|2024-11-11 18:45:00|39.02|36.62|38.89|36.49|39.08|36.68|38.84|36.44|0
1731351000000|2024-11-11 18:50:00|38.88|36.48|38.81|36.41|38.89|36.49|38.66|36.26|0
1731351300000|2024-11-11 18:55:00|38.79|36.39|38.91|36.51|38.96|36.56|38.79|36.39|0
1731351600000|2024-11-11 19:00:00|38.93|36.53|38.98|36.58|39.03|36.63|38.87|36.47|0
1731351900000|2024-11-11 19:05:00|38.97|36.57|38.89|36.49|38.99|36.59|38.84|36.44|0
1731352200000|2024-11-11 19:10:00|38.91|36.51|39.03|36.63|39.06|36.66|38.89|36.49|0
1731352500000|2024-11-11 19:15:00|39.01|36.61|38.99|36.59|39.06|36.66|38.85|36.45|0
1731352800000|2024-11-11 19:20:00|38.98|36.58|38.96|36.56|39.02|36.62|38.9|36.5|0
1731353100000|2024-11-11 19:25:00|38.94|36.54|38.77|36.37|38.99|36.59|38.68|36.28|0
1731353400000|2024-11-11 19:30:00|38.75|36.35|38.59|36.19|38.85|36.45|38.59|36.19|0
1731353700000|2024-11-11 19:35:00|38.61|36.21|38.66|36.26|38.73|36.33|38.59|36.19|0
1731354000000|2024-11-11 19:40:00|38.65|36.25|38.69|36.29|38.73|36.33|38.63|36.23|0
1731354300000|2024-11-11 19:45:00|38.68|36.28|38.64|36.24|38.83|36.43|38.62|36.22|0
1731354600000|2024-11-11 19:50:00|38.62|36.22|38.73|36.33|38.78|36.38|38.62|36.22|0
1731354900000|2024-11-11 19:55:00|38.71|36.31|38.66|36.26|38.74|36.34|38.66|36.26|0
1731355200000|2024-11-11 20:00:00|38.67|36.27|38.72|36.32|38.83|36.43|38.66|36.26|0
1731355500000|2024-11-11 20:05:00|38.71|36.31|38.57|36.17|38.74|36.34|38.57|36.17|0
1731355800000|2024-11-11 20:10:00|38.58|36.18|38.62|36.22|38.65|36.25|38.45|36.05|0
1731356100000|2024-11-11 20:15:00|38.6|36.2|38.6|36.2|38.7|36.3|38.56|36.16|0
1731356400000|2024-11-11 20:20:00|38.62|36.22|38.65|36.25|38.67|36.27|38.55|36.15|0
1731356700000|2024-11-11 20:25:00|38.63|36.23|38.67|36.27|38.77|36.37|38.63|36.23|0
1731357000000|2024-11-11 20:30:00|38.68|36.28|38.67|36.27|38.84|36.44|38.65|36.25|0
1731357300000|2024-11-11 20:35:00|38.65|36.25|38.56|36.16|38.68|36.28|38.56|36.16|0
1731357600000|2024-11-11 20:40:00|38.54|36.14|38.66|36.26|38.71|36.31|38.48|36.08|0
1731357900000|2024-11-11 20:45:00|38.68|36.28|38.78|36.38|38.87|36.47|38.65|36.25|0
1731358200000|2024-11-11 20:50:00|38.75|36.35|38.69|36.29|38.75|36.35|38.51|36.11|0
1731358500000|2024-11-11 20:55:00|38.66|36.26|38.29|35.89|38.83|36.43|38.29|35.89|0
1731358800000|2024-11-11 21:00:00|38.24|35.84|38.37|35.97|38.63|36.23|38.24|35.84|0
1731359100000|2024-11-11 21:05:00|38.4|36|38.35|35.95|38.44|36.04|38.25|35.85|0
1731359400000|2024-11-11 21:10:00|38.37|35.97|38.47|36.07|38.52|36.12|38.28|35.88|0
1731359700000|2024-11-11 21:15:00|38.53|35.93|38.43|35.83|38.59|35.99|38.42|35.82|0
1731360000000|2024-11-11 21:20:00|38.48|35.88|38.5|35.9|38.5|35.9|38.46|35.86|0
1731360300000|2024-11-11 21:25:00|38.48|35.88|38.5|35.9|38.57|35.97|38.46|35.86|0
1731360600000|2024-11-11 21:30:00|38.51|35.91|38.51|35.91|38.55|35.95|38.51|35.91|0
1731360900000|2024-11-11 21:35:00|38.52|35.92|38.5|35.9|38.53|35.93|38.5|35.9|0
1731361200000|2024-11-11 21:40:00|38.48|35.88|38.48|35.88|38.51|35.91|38.48|35.88|0
1731361500000|2024-11-11 21:45:00|38.49|35.89|38.51|35.91|38.53|35.93|38.46|35.86|0
1731361800000|2024-11-11 21:50:00|38.49|35.89|38.51|35.91|38.51|35.91|38.47|35.87|0
1731362100000|2024-11-11 21:55:00|38.53|35.93|38.64|36.04|38.65|36.05|38.51|35.91|0
1731362400000|2024-11-11 22:00:00|38.69|36.09|38.69|36.09|38.72|36.12|38.68|36.08|0
1731362700000|2024-11-11 22:05:00|38.68|36.08|38.68|36.08|38.68|36.08|38.68|36.08|0
1731363000000|2024-11-11 22:10:00|38.7|36.1|38.69|36.09|38.7|36.1|38.67|36.07|0
1731363300000|2024-11-11 22:15:00|38.68|36.08|38.71|36.11|38.74|36.14|38.68|36.08|0
1731363600000|2024-11-11 22:20:00|38.7|36.1|38.68|36.08|38.71|36.11|38.68|36.08|0
1731363900000|2024-11-11 22:25:00|38.67|36.07|38.69|36.09|38.74|36.14|38.67|36.07|0
1731364200000|2024-11-11 22:30:00|38.7|36.1|38.72|36.12|38.72|36.12|38.7|36.1|0
1731364800000|2024-11-11 22:40:00|38.71|36.11|38.72|36.12|38.72|36.12|38.71|36.11|0
1731365100000|2024-11-11 22:45:00|38.73|36.13|38.71|36.11|38.73|36.13|38.71|36.11|0
1731365400000|2024-11-11 22:50:00|38.7|36.1|38.71|36.11|38.72|36.12|38.69|36.09|0
1731365700000|2024-11-11 22:55:00|38.7|36.1|38.66|36.06|38.72|36.12|38.62|36.02|0
1731366000000|2024-11-11 23:00:00|38.57|35.97|38.82|36.22|38.83|36.23|38.57|35.97|0
1731366300000|2024-11-11 23:05:00|38.8|36.2|38.71|36.11|38.8|36.2|38.66|36.06|0
1731366600000|2024-11-11 23:10:00|38.75|36.15|38.8|36.2|38.81|36.21|38.69|36.09|0
1731366900000|2024-11-11 23:15:00|38.81|36.21|38.77|36.17|38.85|36.25|38.74|36.14|0
1731367200000|2024-11-11 23:20:00|38.76|36.16|38.66|36.06|38.76|36.16|38.64|36.04|0
1731367500000|2024-11-11 23:25:00|38.64|36.04|38.67|36.07|38.71|36.11|38.64|36.04|0
1731367800000|2024-11-11 23:30:00|38.66|36.06|38.72|36.12|38.74|36.14|38.64|36.04|0
1731368100000|2024-11-11 23:35:00|38.73|36.13|38.81|36.21|38.83|36.23|38.72|36.12|0
1731368400000|2024-11-11 23:40:00|38.79|36.19|38.74|36.14|38.81|36.21|38.74|36.14|0
1731368700000|2024-11-11 23:45:00|38.71|36.11|38.79|36.19|38.84|36.24|38.7|36.1|0
1731369000000|2024-11-11 23:50:00|38.78|36.18|38.68|36.08|38.78|36.18|38.68|36.08|0
1731369300000|2024-11-11 23:55:00|38.69|36.09|38.65|36.05|38.72|36.12|38.65|36.05|0
1731369600000|2024-11-12 00:00:00|38.7|36.1|38.61|36.01|38.73|36.13|38.61|36.01|0
1731369900000|2024-11-12 00:05:00|38.63|36.03|38.73|36.13|38.75|36.15|38.63|36.03|0
1731370200000|2024-11-12 00:10:00|38.72|36.12|38.63|36.03|38.8|36.2|38.63|36.03|0
1731370500000|2024-11-12 00:15:00|38.66|36.06|38.74|36.14|38.75|36.15|38.65|36.05|0
1731370800000|2024-11-12 00:20:00|38.71|36.11|38.83|36.23|38.9|36.3|38.71|36.11|0
1731371100000|2024-11-12 00:25:00|38.82|36.22|38.8|36.2|38.85|36.25|38.78|36.18|0
1731371400000|2024-11-12 00:30:00|38.78|36.18|38.85|36.25|38.95|36.35|38.76|36.16|0
1731371700000|2024-11-12 00:35:00|38.79|36.19|38.93|36.33|38.93|36.33|38.79|36.19|0
1731372000000|2024-11-12 00:40:00|38.92|36.32|38.95|36.35|38.98|36.38|38.91|36.31|0
1731372300000|2024-11-12 00:45:00|38.93|36.33|38.87|36.27|38.93|36.33|38.87|36.27|0
1731372600000|2024-11-12 00:50:00|38.86|36.26|38.8|36.2|38.93|36.33|38.79|36.19|0
1731372900000|2024-11-12 00:55:00|38.81|36.21|38.77|36.17|38.84|36.24|38.77|36.17|0
1731373200000|2024-11-12 01:00:00|38.79|36.19|38.69|36.09|38.82|36.22|38.67|36.07|0
1731373500000|2024-11-12 01:05:00|38.67|36.07|38.53|35.93|38.7|36.1|38.48|35.88|0
1731373800000|2024-11-12 01:10:00|38.51|35.91|38.46|35.86|38.53|35.93|38.43|35.83|0
1731374100000|2024-11-12 01:15:00|38.48|35.88|38.44|35.84|38.48|35.88|38.41|35.81|0
1731374400000|2024-11-12 01:20:00|38.43|35.83|39.05|36.45|39.12|36.52|38.43|35.83|0
1731374700000|2024-11-12 01:25:00|39.07|36.47|39.08|36.48|39.1|36.5|39.03|36.43|0
1731375000000|2024-11-12 01:30:00|38.98|36.58|38.97|36.57|39.02|36.62|38.93|36.53|0
1731375300000|2024-11-12 01:35:00|38.98|36.58|38.93|36.53|39.01|36.61|38.93|36.53|0
1731375600000|2024-11-12 01:40:00|38.95|36.55|38.94|36.54|39.03|36.63|38.93|36.53|0
1731375900000|2024-11-12 01:45:00|38.95|36.55|38.91|36.51|38.95|36.55|38.85|36.45|0
1731376200000|2024-11-12 01:50:00|38.93|36.53|39.05|36.65|39.05|36.65|38.91|36.51|0
1731376500000|2024-11-12 01:55:00|39.04|36.64|39.13|36.73|39.13|36.73|39.04|36.64|0
1731376800000|2024-11-12 02:00:00|39.11|36.71|39.08|36.68|39.16|36.76|39.06|36.66|0
1731377100000|2024-11-12 02:05:00|39.1|36.7|38.97|36.57|39.1|36.7|38.96|36.56|0
1731377400000|2024-11-12 02:10:00|38.98|36.58|39|36.6|39.06|36.66|38.97|36.57|0
1731377700000|2024-11-12 02:15:00|39.01|36.61|39.04|36.64|39.07|36.67|39.01|36.61|0
1731378000000|2024-11-12 02:20:00|39.05|36.65|39.12|36.72|39.12|36.72|39.04|36.64|0
1731378300000|2024-11-12 02:25:00|39.14|36.74|39.11|36.71|39.17|36.77|39.07|36.67|0
1731378600000|2024-11-12 02:30:00|39.12|36.72|39.12|36.72|39.19|36.79|39.04|36.64|0
1731378900000|2024-11-12 02:35:00|39.13|36.73|39.21|36.81|39.22|36.82|39.11|36.71|0
1731379200000|2024-11-12 02:40:00|39.19|36.79|39.17|36.77|39.22|36.82|39.14|36.74|0
1731379500000|2024-11-12 02:45:00|39.18|36.78|39.43|37.03|39.46|37.06|39.17|36.77|0
1731379800000|2024-11-12 02:50:00|39.4|37|39.46|37.06|39.53|37.13|39.4|37|0
1731380100000|2024-11-12 02:55:00|39.48|37.08|39.39|36.99|39.5|37.1|39.38|36.98|0
1731380400000|2024-11-12 03:00:00|39.38|36.98|39.34|36.94|39.43|37.03|39.31|36.91|0
1731380700000|2024-11-12 03:05:00|39.33|36.93|39.3|36.9|39.34|36.94|39.29|36.89|0
1731381000000|2024-11-12 03:10:00|39.29|36.89|39.29|36.89|39.3|36.9|39.25|36.85|0
1731381300000|2024-11-12 03:15:00|39.27|36.87|39.3|36.9|39.32|36.92|39.23|36.83|0
1731381600000|2024-11-12 03:20:00|39.32|36.92|39.28|36.88|39.32|36.92|39.25|36.85|0
1731381900000|2024-11-12 03:25:00|39.27|36.87|39.21|36.81|39.29|36.89|39.21|36.81|0
1731382200000|2024-11-12 03:30:00|39.22|36.82|39.18|36.78|39.23|36.83|39.16|36.76|0
1731382500000|2024-11-12 03:35:00|39.19|36.79|39.24|36.84|39.26|36.86|39.19|36.79|0
1731382800000|2024-11-12 03:40:00|39.25|36.85|39.23|36.83|39.25|36.85|39.19|36.79|0
1731383100000|2024-11-12 03:45:00|39.24|36.84|39.31|36.91|39.31|36.91|39.23|36.83|0
1731383400000|2024-11-12 03:50:00|39.29|36.89|39.34|36.94|39.36|36.96|39.28|36.88|0
1731383700000|2024-11-12 03:55:00|39.33|36.93|39.38|36.98|39.38|36.98|39.33|36.93|0
1731384000000|2024-11-12 04:00:00|39.36|36.96|39.33|36.93|39.37|36.97|39.31|36.91|0
1731384300000|2024-11-12 04:05:00|39.34|36.94|39.36|36.96|39.36|36.96|39.32|36.92|0
1731384600000|2024-11-12 04:10:00|39.35|36.95|39.39|36.99|39.41|37.01|39.35|36.95|0
1731384900000|2024-11-12 04:15:00|39.37|36.97|39.29|36.89|39.37|36.97|39.29|36.89|0
1731385200000|2024-11-12 04:20:00|39.28|36.88|39.25|36.85|39.3|36.9|39.25|36.85|0
1731385500000|2024-11-12 04:25:00|39.26|36.86|39.22|36.82|39.27|36.87|39.22|36.82|0
1731385800000|2024-11-12 04:30:00|39.2|36.8|39.27|36.87|39.27|36.87|39.16|36.76|0
1731386100000|2024-11-12 04:35:00|39.26|36.86|39.28|36.88|39.3|36.9|39.25|36.85|0
1731386400000|2024-11-12 04:40:00|39.26|36.86|39.28|36.88|39.28|36.88|39.25|36.85|0
1731386700000|2024-11-12 04:45:00|39.27|36.87|39.25|36.85|39.28|36.88|39.25|36.85|0
1731387000000|2024-11-12 04:50:00|39.24|36.84|39.21|36.81|39.25|36.85|39.21|36.81|0
1731387300000|2024-11-12 04:55:00|39.23|36.83|39.17|36.77|39.23|36.83|39.16|36.76|0
1731387600000|2024-11-12 05:00:00|39.16|36.76|39.24|36.84|39.26|36.86|39.16|36.76|0
1731387900000|2024-11-12 05:05:00|39.25|36.85|39.26|36.86|39.29|36.89|39.24|36.84|0
1731388200000|2024-11-12 05:10:00|39.27|36.87|39.26|36.86|39.28|36.88|39.25|36.85|0
1731388500000|2024-11-12 05:15:00|39.27|36.87|39.31|36.91|39.31|36.91|39.27|36.87|0
1731388800000|2024-11-12 05:20:00|39.29|36.89|39.29|36.89|39.31|36.91|39.25|36.85|0
1731389100000|2024-11-12 05:25:00|39.31|36.91|39.36|36.96|39.37|36.97|39.31|36.91|0
1731389400000|2024-11-12 05:30:00|39.37|36.97|39.37|36.97|39.41|37.01|39.34|36.94|0
1731389700000|2024-11-12 05:35:00|39.39|36.99|39.37|36.97|39.39|36.99|39.35|36.95|0
1731390000000|2024-11-12 05:40:00|39.35|36.95|39.39|36.99|39.39|36.99|39.32|36.92|0
1731390300000|2024-11-12 05:45:00|39.37|36.97|39.4|37|39.4|37|39.37|36.97|0
1731390600000|2024-11-12 05:50:00|39.39|36.99|39.42|37.02|39.45|37.05|39.37|36.97|0
1731390900000|2024-11-12 05:55:00|39.4|37|39.4|37|39.47|37.07|39.4|37|0
1731391200000|2024-11-12 06:00:00|39.44|37.04|39.42|37.02|39.47|37.07|39.36|36.96|0
1731391500000|2024-11-12 06:05:00|39.4|37|39.36|36.96|39.4|37|39.35|36.95|0
1731391800000|2024-11-12 06:10:00|39.35|36.95|39.36|36.96|39.36|36.96|39.33|36.93|0
1731392100000|2024-11-12 06:15:00|39.37|36.97|39.38|36.98|39.38|36.98|39.35|36.95|0
1731392400000|2024-11-12 06:20:00|39.36|36.96|39.33|36.93|39.38|36.98|39.31|36.91|0
1731392700000|2024-11-12 06:25:00|39.34|36.94|39.31|36.91|39.34|36.94|39.31|36.91|0
1731393000000|2024-11-12 06:30:00|39.29|36.89|39.29|36.89|39.32|36.92|39.28|36.88|0
1731393300000|2024-11-12 06:35:00|39.3|36.9|39.34|36.94|39.36|36.96|39.29|36.89|0
1731393600000|2024-11-12 06:40:00|39.32|36.92|39.37|36.97|39.37|36.97|39.32|36.92|0
1731393900000|2024-11-12 06:45:00|39.36|36.96|39.34|36.94|39.36|36.96|39.34|36.94|0
1731394200000|2024-11-12 06:50:00|39.35|36.95|39.3|36.9|39.36|36.96|39.3|36.9|0
1731394500000|2024-11-12 06:55:00|39.32|36.92|39.32|36.92|39.34|36.94|39.31|36.91|0
1731394800000|2024-11-12 07:00:00|39.33|36.93|39.27|36.87|39.34|36.94|39.25|36.85|0
1731395100000|2024-11-12 07:05:00|39.26|36.86|39.26|36.86|39.28|36.88|39.23|36.83|0
1731395400000|2024-11-12 07:10:00|39.25|36.85|39.23|36.83|39.28|36.88|39.19|36.79|0
1731395700000|2024-11-12 07:15:00|39.25|36.85|39.2|36.8|39.25|36.85|39.16|36.76|0
1731396000000|2024-11-12 07:20:00|39.21|36.81|39.3|36.9|39.33|36.93|39.21|36.81|0
1731396300000|2024-11-12 07:25:00|39.31|36.91|39.4|37|39.54|37.14|39.31|36.91|0
1731396600000|2024-11-12 07:30:00|39.38|36.98|39.41|37.01|39.41|37.01|39.33|36.93|0
1731396900000|2024-11-12 07:35:00|39.4|37|39.5|37.1|39.52|37.12|39.38|36.98|0
1731397200000|2024-11-12 07:40:00|39.48|37.08|39.34|36.94|39.52|37.12|39.32|36.92|0
1731397500000|2024-11-12 07:45:00|39.33|36.93|39.19|36.79|39.36|36.96|39.17|36.77|0
1731397800000|2024-11-12 07:50:00|39.2|36.8|39.2|36.8|39.25|36.85|39.13|36.73|0
1731398100000|2024-11-12 07:55:00|39.22|36.82|39.15|36.75|39.25|36.85|39.13|36.73|0
1731398400000|2024-11-12 08:00:00|39.18|36.78|39.22|36.82|39.29|36.89|39.17|36.77|0
1731398700000|2024-11-12 08:05:00|39.21|36.81|39.2|36.8|39.24|36.84|39.11|36.71|0
1731399000000|2024-11-12 08:10:00|39.22|36.82|39.37|36.97|39.39|36.99|39.18|36.78|0
1731399300000|2024-11-12 08:15:00|39.35|36.95|39.32|36.92|39.36|36.96|39.23|36.83|0
1731399600000|2024-11-12 08:20:00|39.33|36.93|39.19|36.79|39.35|36.95|39.19|36.79|0
1731399900000|2024-11-12 08:25:00|39.2|36.8|39.26|36.86|39.28|36.88|39.18|36.78|0
1731400200000|2024-11-12 08:30:00|39.21|36.81|39.24|36.84|39.26|36.86|39.17|36.77|0
1731400500000|2024-11-12 08:35:00|39.26|36.86|39.17|36.77|39.29|36.89|39.17|36.77|0
1731400800000|2024-11-12 08:40:00|39.18|36.78|39.16|36.76|39.18|36.78|39.07|36.67|0
1731401100000|2024-11-12 08:45:00|39.17|36.77|39.03|36.63|39.22|36.82|39.03|36.63|0
1731401400000|2024-11-12 08:50:00|39.05|36.65|38.89|36.49|39.05|36.65|38.79|36.39|0
1731401700000|2024-11-12 08:55:00|38.9|36.5|38.95|36.55|38.96|36.56|38.89|36.49|0
1731402000000|2024-11-12 09:00:00|38.96|36.56|39.04|36.64|39.12|36.72|38.93|36.53|0
1731402300000|2024-11-12 09:05:00|39.01|36.61|39.3|36.9|39.3|36.9|39.01|36.61|0
1731402600000|2024-11-12 09:10:00|39.32|36.92|39.25|36.85|39.32|36.92|39.23|36.83|0
1731402900000|2024-11-12 09:15:00|39.23|36.83|39.2|36.8|39.29|36.89|39.18|36.78|0
1731403200000|2024-11-12 09:20:00|39.22|36.82|39.23|36.83|39.25|36.85|39.13|36.73|0
1731403500000|2024-11-12 09:25:00|39.25|36.85|39.3|36.9|39.3|36.9|39.21|36.81|0
1731403800000|2024-11-12 09:30:00|39.32|36.92|39.11|36.71|39.33|36.93|39.09|36.69|0
1731404100000|2024-11-12 09:35:00|39.13|36.73|39.28|36.88|39.28|36.88|39.11|36.71|0
1731404400000|2024-11-12 09:40:00|39.3|36.9|39.35|36.95|39.37|36.97|39.21|36.81|0
1731404700000|2024-11-12 09:45:00|39.33|36.93|39.49|37.09|39.49|37.09|39.33|36.93|0
1731405000000|2024-11-12 09:50:00|39.45|37.05|39.42|37.02|39.55|37.15|39.36|36.96|0
1731405300000|2024-11-12 09:55:00|39.43|37.03|39.54|37.14|39.57|37.17|39.41|37.01|0
1731405600000|2024-11-12 10:00:00|39.55|37.15|39.67|37.27|39.69|37.29|39.54|37.14|0
1731405900000|2024-11-12 10:05:00|39.66|37.26|39.58|37.18|39.7|37.3|39.58|37.18|0
1731406200000|2024-11-12 10:10:00|39.6|37.2|39.72|37.32|39.72|37.32|39.6|37.2|0
1731406500000|2024-11-12 10:15:00|39.71|37.31|39.74|37.34|39.74|37.34|39.65|37.25|0
1731406800000|2024-11-12 10:20:00|39.73|37.33|39.9|37.5|39.97|37.57|39.65|37.25|0
1731407100000|2024-11-12 10:25:00|39.88|37.48|39.96|37.56|40.12|37.72|39.88|37.48|0
1731407400000|2024-11-12 10:30:00|39.95|37.55|40.03|37.63|40.03|37.63|39.88|37.48|0
1731407700000|2024-11-12 10:35:00|40|37.6|39.81|37.41|40.02|37.62|39.75|37.35|0
1731408000000|2024-11-12 10:40:00|39.82|37.42|39.66|37.26|39.87|37.47|39.66|37.26|0
1731408300000|2024-11-12 10:45:00|39.7|37.3|39.73|37.33|39.77|37.37|39.68|37.28|0
1731408600000|2024-11-12 10:50:00|39.71|37.31|39.6|37.2|39.8|37.4|39.52|37.12|0
1731408900000|2024-11-12 10:55:00|39.63|37.23|39.7|37.3|39.75|37.35|39.62|37.22|0
1731409200000|2024-11-12 11:00:00|39.64|37.24|39.43|37.03|39.68|37.28|39.43|37.03|0
1731409500000|2024-11-12 11:05:00|39.44|37.04|39.48|37.08|39.52|37.12|39.43|37.03|0
1731409800000|2024-11-12 11:10:00|39.47|37.07|39.32|36.92|39.48|37.08|39.31|36.91|0
1731410100000|2024-11-12 11:15:00|39.31|36.91|39.41|37.01|39.53|37.13|39.31|36.91|0
1731410400000|2024-11-12 11:20:00|39.42|37.02|39.36|36.96|39.43|37.03|39.33|36.93|0
1731410700000|2024-11-12 11:25:00|39.38|36.98|39.41|37.01|39.48|37.08|39.38|36.98|0
1731411000000|2024-11-12 11:30:00|39.39|36.99|39.31|36.91|39.41|37.01|39.3|36.9|0
1731411300000|2024-11-12 11:35:00|39.3|36.9|39.3|36.9|39.37|36.97|39.3|36.9|0
1731411600000|2024-11-12 11:40:00|39.31|36.91|39.49|37.09|39.49|37.09|39.29|36.89|0
1731411900000|2024-11-12 11:45:00|39.51|37.11|39.49|37.09|39.63|37.23|39.42|37.02|0
1731412200000|2024-11-12 11:50:00|39.47|37.07|39.54|37.14|39.58|37.18|39.39|36.99|0
1731412500000|2024-11-12 11:55:00|39.55|37.15|39.45|37.05|39.58|37.18|39.4|37|0
1731412800000|2024-11-12 12:00:00|39.44|37.04|39.37|36.97|39.44|37.04|39.26|36.86|0
1731413100000|2024-11-12 12:05:00|39.35|36.95|39.23|36.83|39.37|36.97|39.23|36.83|0
1731413400000|2024-11-12 12:10:00|39.24|36.84|39.21|36.81|39.3|36.9|39.16|36.76|0
1731413700000|2024-11-12 12:15:00|39.22|36.82|39.35|36.95|39.36|36.96|39.19|36.79|0
1731414000000|2024-11-12 12:20:00|39.36|36.96|39.24|36.84|39.41|37.01|39.22|36.82|0
1731414300000|2024-11-12 12:25:00|39.26|36.86|39.33|36.93|39.33|36.93|39.24|36.84|0
1731414600000|2024-11-12 12:30:00|39.32|36.92|39.43|37.03|39.46|37.06|39.31|36.91|0
1731414900000|2024-11-12 12:35:00|39.4|37|39.29|36.89|39.4|37|39.26|36.86|0
1731415200000|2024-11-12 12:40:00|39.28|36.88|39.18|36.78|39.28|36.88|39.12|36.72|0
1731415500000|2024-11-12 12:45:00|39.17|36.77|39.08|36.68|39.17|36.77|39.03|36.63|0
1731415800000|2024-11-12 12:50:00|39.1|36.7|39.24|36.84|39.25|36.85|39.09|36.69|0
1731416100000|2024-11-12 12:55:00|39.25|36.85|39.27|36.87|39.32|36.92|39.18|36.78|0
1731416400000|2024-11-12 13:00:00|39.25|36.85|39.37|36.97|39.46|37.06|39.25|36.85|0
1731416700000|2024-11-12 13:05:00|39.35|36.95|39.27|36.87|39.35|36.95|39.21|36.81|0
1731417000000|2024-11-12 13:10:00|39.28|36.88|39.23|36.83|39.35|36.95|39.21|36.81|0
1731417300000|2024-11-12 13:15:00|39.22|36.82|39.14|36.74|39.29|36.89|39.12|36.72|0
1731417600000|2024-11-12 13:20:00|39.15|36.75|39.26|36.86|39.28|36.88|39.07|36.67|0
1731417900000|2024-11-12 13:25:00|39.28|36.88|39.29|36.89|39.31|36.91|39.23|36.83|0
1731418200000|2024-11-12 13:30:00|39.28|36.88|39.14|36.74|39.36|36.96|39.1|36.7|0
1731418500000|2024-11-12 13:35:00|39.12|36.72|39.21|36.81|39.22|36.82|39.1|36.7|0
1731418800000|2024-11-12 13:40:00|39.19|36.79|39.24|36.84|39.31|36.91|39.19|36.79|0
1731419100000|2024-11-12 13:45:00|39.22|36.82|39|36.6|39.22|36.82|38.96|36.56|0
1731419400000|2024-11-12 13:50:00|39.01|36.61|39.08|36.68|39.08|36.68|38.95|36.55|0
1731419700000|2024-11-12 13:55:00|39.06|36.66|38.98|36.58|39.06|36.66|38.98|36.58|0
1731420000000|2024-11-12 14:00:00|38.99|36.59|39.08|36.68|39.11|36.71|38.93|36.53|0
1731420300000|2024-11-12 14:05:00|39.06|36.66|39.13|36.73|39.16|36.76|39.06|36.66|0
1731420600000|2024-11-12 14:10:00|39.15|36.75|39.21|36.81|39.25|36.85|39.13|36.73|0
1731420900000|2024-11-12 14:15:00|39.2|36.8|39.26|36.86|39.29|36.89|39.18|36.78|0
1731421200000|2024-11-12 14:20:00|39.25|36.85|39.23|36.83|39.26|36.86|39.11|36.71|0
1731421500000|2024-11-12 14:25:00|39.26|36.86|38.99|36.59|39.28|36.88|38.95|36.55|0
1731421800000|2024-11-12 14:30:00|39.06|36.66|38.95|36.55|39.19|36.79|38.82|36.42|0
1731422100000|2024-11-12 14:35:00|38.98|36.58|38.72|36.32|39.3|36.9|38.56|36.16|0
1731422400000|2024-11-12 14:40:00|38.7|36.3|38.73|36.33|38.8|36.4|38.61|36.21|0
1731422700000|2024-11-12 14:45:00|38.74|36.34|38.82|36.42|38.95|36.55|38.7|36.3|0
1731423000000|2024-11-12 14:50:00|38.8|36.4|38.85|36.45|38.92|36.52|38.75|36.35|0
1731423300000|2024-11-12 14:55:00|38.83|36.43|38.85|36.45|38.93|36.53|38.71|36.31|0
1731423600000|2024-11-12 15:00:00|38.78|36.38|39.35|36.95|39.36|36.96|38.76|36.36|0
1731423900000|2024-11-12 15:05:00|39.36|36.96|39.35|36.95|39.57|37.17|39.28|36.88|0
1731424200000|2024-11-12 15:10:00|39.38|36.98|39.26|36.86|39.38|36.98|39.05|36.65|0
1731424500000|2024-11-12 15:15:00|39.22|36.82|39.45|37.05|39.46|37.06|39.19|36.79|0
1731424800000|2024-11-12 15:20:00|39.46|37.06|39.44|37.04|39.53|37.13|39.13|36.73|0
1731425100000|2024-11-12 15:25:00|39.46|37.06|39.55|37.15|39.55|37.15|39.32|36.92|0
1731425400000|2024-11-12 15:30:00|39.54|37.14|39.39|36.99|39.67|37.27|39.39|36.99|0
1731425700000|2024-11-12 15:35:00|39.41|37.01|39.49|37.09|39.53|37.13|39.25|36.85|0
1731426000000|2024-11-12 15:40:00|39.51|37.11|39.77|37.37|39.79|37.39|39.42|37.02|0
1731426300000|2024-11-12 15:45:00|39.8|37.4|39.68|37.28|39.84|37.44|39.61|37.21|0
1731426600000|2024-11-12 15:50:00|39.67|37.27|39.85|37.45|39.85|37.45|39.61|37.21|0
1731426900000|2024-11-12 15:55:00|39.87|37.47|40.03|37.63|40.05|37.65|39.77|37.37|0
1731427200000|2024-11-12 16:00:00|39.99|37.59|39.87|37.47|40.05|37.65|39.83|37.43|0
1731427500000|2024-11-12 16:05:00|39.89|37.49|40.08|37.68|40.08|37.68|39.87|37.47|0
1731427800000|2024-11-12 16:10:00|40.06|37.66|40.08|37.68|40.16|37.76|39.96|37.56|0
1731428100000|2024-11-12 16:15:00|40.06|37.66|39.83|37.43|40.09|37.69|39.83|37.43|0
1731428400000|2024-11-12 16:20:00|39.81|37.41|40.15|37.75|40.16|37.76|39.8|37.4|0
1731428700000|2024-11-12 16:25:00|40.13|37.73|40.07|37.67|40.16|37.76|39.97|37.57|0
1731429000000|2024-11-12 16:30:00|40.06|37.66|39.59|37.19|40.09|37.69|39.51|37.11|0
1731429300000|2024-11-12 16:35:00|39.61|37.21|40.03|37.63|40.08|37.68|39.44|37.04|0
1731429600000|2024-11-12 16:40:00|40.01|37.61|39.96|37.56|40.03|37.63|39.86|37.46|0
1731429900000|2024-11-12 16:45:00|39.98|37.58|40.15|37.75|40.15|37.75|39.89|37.49|0
1731430200000|2024-11-12 16:50:00|40.13|37.73|39.64|37.24|40.15|37.75|39.49|37.09|0
1731430500000|2024-11-12 16:55:00|39.66|37.26|40.06|37.66|40.1|37.7|39.64|37.24|0
1731430800000|2024-11-12 17:00:00|40.08|37.68|39.9|37.5|40.19|37.79|39.9|37.5|0
1731431100000|2024-11-12 17:05:00|39.92|37.52|40.01|37.61|40.06|37.66|39.88|37.48|0
1731431400000|2024-11-12 17:10:00|40.02|37.62|40.11|37.71|40.22|37.82|39.95|37.55|0
1731431700000|2024-11-12 17:15:00|40.13|37.73|40.16|37.76|40.23|37.83|40.06|37.66|0
1731432000000|2024-11-12 17:20:00|40.18|37.78|40.27|37.87|40.36|37.96|40.18|37.78|0
1731432300000|2024-11-12 17:25:00|40.29|37.89|40.04|37.64|40.29|37.89|39.93|37.53|0
1731432600000|2024-11-12 17:30:00|40.05|37.65|40.04|37.64|40.16|37.76|39.97|37.57|0
1731432900000|2024-11-12 17:35:00|40.05|37.65|40.07|37.67|40.14|37.74|39.91|37.51|0
1731433200000|2024-11-12 17:40:00|40.09|37.69|40.28|37.88|40.33|37.93|40.07|37.67|0
1731433500000|2024-11-12 17:45:00|40.3|37.9|40.49|38.09|40.49|38.09|40.25|37.85|0
1731433800000|2024-11-12 17:50:00|40.51|38.11|40.49|38.09|40.55|38.15|40.4|38|0
1731434100000|2024-11-12 17:55:00|40.48|38.08|41.34|38.94|41.4|39|40.48|38.08|0
1731434400000|2024-11-12 18:00:00|41.37|38.97|41.32|38.92|41.55|39.15|41.05|38.65|0
1731434700000|2024-11-12 18:05:00|41.3|38.9|41.15|38.75|41.41|39.01|41.13|38.73|0
1731435000000|2024-11-12 18:10:00|41.17|38.77|40.29|37.89|41.17|38.77|39.82|37.42|0
1731435300000|2024-11-12 18:15:00|40.27|37.87|40.5|38.1|40.73|38.33|40.04|37.64|0
1731435600000|2024-11-12 18:20:00|40.46|38.06|40.64|38.24|40.87|38.47|40.45|38.05|0
1731435900000|2024-11-12 18:25:00|40.68|38.28|40.71|38.31|40.96|38.56|40.64|38.24|0
1731436200000|2024-11-12 18:30:00|40.73|38.33|40.36|37.96|40.75|38.35|40.36|37.96|0
1731436500000|2024-11-12 18:35:00|40.34|37.94|40.3|37.9|40.34|37.94|40.06|37.66|0
1731436800000|2024-11-12 18:40:00|40.28|37.88|40.07|37.67|40.32|37.92|40.04|37.64|0
1731437100000|2024-11-12 18:45:00|40.09|37.69|39.52|37.12|40.8|38.4|39.49|37.09|0
1731437400000|2024-11-12 18:50:00|39.51|37.11|39.31|36.91|39.51|37.11|39.31|36.91|0
1731437700000|2024-11-12 18:55:00|39.33|36.93|39.05|36.65|39.33|36.93|38.83|36.43|0
1731438000000|2024-11-12 19:00:00|39.09|36.69|38.93|36.53|39.11|36.71|38.9|36.5|0
1731438300000|2024-11-12 19:05:00|38.91|36.51|38.91|36.51|39|36.6|38.74|36.34|0
1731438600000|2024-11-12 19:10:00|38.93|36.53|39.37|36.97|39.49|37.09|38.93|36.53|0
1731438900000|2024-11-12 19:15:00|39.39|36.99|39.21|36.81|39.39|36.99|39.16|36.76|0
1731439200000|2024-11-12 19:20:00|39.19|36.79|39.02|36.62|39.3|36.9|38.95|36.55|0
1731439500000|2024-11-12 19:25:00|38.99|36.59|39.14|36.74|39.19|36.79|38.94|36.54|0
1731439800000|2024-11-12 19:30:00|39.13|36.73|39.04|36.64|39.19|36.79|39.04|36.64|0
1731440100000|2024-11-12 19:35:00|39.05|36.65|39.02|36.62|39.09|36.69|38.88|36.48|0
1731440400000|2024-11-12 19:40:00|39.05|36.65|39|36.6|39.09|36.69|38.85|36.45|0
1731440700000|2024-11-12 19:45:00|38.98|36.58|39.02|36.62|39.12|36.72|38.96|36.56|0
1731441000000|2024-11-12 19:50:00|39|36.6|39.1|36.7|39.17|36.77|38.98|36.58|0
1731441300000|2024-11-12 19:55:00|39.08|36.68|39.12|36.72|39.2|36.8|39.07|36.67|0
1731441600000|2024-11-12 20:00:00|39.1|36.7|39.08|36.68|39.22|36.82|39.03|36.63|0
1731441900000|2024-11-12 20:05:00|39.1|36.7|39.06|36.66|39.17|36.77|38.98|36.58|0
1731442200000|2024-11-12 20:10:00|39.05|36.65|39.3|36.9|39.3|36.9|39.05|36.65|0
1731442500000|2024-11-12 20:15:00|39.29|36.89|39.41|37.01|39.6|37.2|39.23|36.83|0
1731442800000|2024-11-12 20:20:00|39.37|36.97|39.44|37.04|39.53|37.13|39.37|36.97|0
1731443100000|2024-11-12 20:25:00|39.42|37.02|39.52|37.12|39.66|37.26|39.4|37|0
1731443400000|2024-11-12 20:30:00|39.58|37.18|39.71|37.31|39.73|37.33|39.51|37.11|0
1731443700000|2024-11-12 20:35:00|39.68|37.28|39.56|37.16|39.85|37.45|39.5|37.1|0
1731444000000|2024-11-12 20:40:00|39.61|37.21|39.52|37.12|39.68|37.28|39.43|37.03|0
1731444300000|2024-11-12 20:45:00|39.54|37.14|39.57|37.17|39.7|37.3|39.5|37.1|0
1731444600000|2024-11-12 20:50:00|39.62|37.22|39.83|37.43|40.08|37.68|39.62|37.22|0
1731444900000|2024-11-12 20:55:00|39.92|37.52|39.53|37.13|40.03|37.63|39.34|36.94|0
1731445200000|2024-11-12 21:00:00|39.48|37.08|39.36|36.96|39.55|37.15|39.32|36.92|0
1731445500000|2024-11-12 21:05:00|39.37|36.97|39.32|36.92|39.41|37.01|39.3|36.9|0
1731445800000|2024-11-12 21:10:00|39.3|36.9|39.28|36.88|39.34|36.94|39.25|36.85|0
1731446100000|2024-11-12 21:15:00|39.38|36.78|39.42|36.82|39.44|36.84|39.38|36.78|0
1731446400000|2024-11-12 21:20:00|39.4|36.8|39.38|36.78|39.44|36.84|39.37|36.77|0
1731446700000|2024-11-12 21:25:00|39.4|36.8|39.4|36.8|39.4|36.8|39.38|36.78|0
1731447000000|2024-11-12 21:30:00|39.36|36.76|39.41|36.81|39.41|36.81|39.36|36.76|0
1731447300000|2024-11-12 21:35:00|39.4|36.8|39.5|36.9|39.52|36.92|39.4|36.8|0
1731447600000|2024-11-12 21:40:00|39.48|36.88|39.52|36.92|39.55|36.95|39.48|36.88|0
1731447900000|2024-11-12 21:45:00|39.5|36.9|39.48|36.88|39.54|36.94|39.48|36.88|0
1731448200000|2024-11-12 21:50:00|39.5|36.9|39.58|36.98|39.58|36.98|39.46|36.86|0
1731448500000|2024-11-12 21:55:00|39.6|37|39.66|37.06|39.66|37.06|39.58|36.98|0
1731448800000|2024-11-12 22:00:00|39.65|37.05|39.66|37.06|39.68|37.08|39.61|37.01|0
1731449100000|2024-11-12 22:05:00|39.63|37.03|39.63|37.03|39.64|37.04|39.58|36.98|0
1731449400000|2024-11-12 22:10:00|39.62|37.02|39.59|36.99|39.63|37.03|39.59|36.99|0
1731449700000|2024-11-12 22:15:00|39.61|37.01|39.57|36.97|39.61|37.01|39.56|36.96|0
1731450000000|2024-11-12 22:20:00|39.58|36.98|39.61|37.01|39.61|37.01|39.56|36.96|0
1731450300000|2024-11-12 22:25:00|39.62|37.02|39.61|37.01|39.63|37.03|39.6|37|0
1731450600000|2024-11-12 22:30:00|39.62|37.02|39.64|37.04|39.64|37.04|39.62|37.02|0
1731450900000|2024-11-12 22:35:00|39.63|37.03|39.65|37.05|39.67|37.07|39.63|37.03|0
1731451200000|2024-11-12 22:40:00|39.67|37.07|39.69|37.09|39.69|37.09|39.63|37.03|0
1731451500000|2024-11-12 22:45:00|39.66|37.06|39.68|37.08|39.69|37.09|39.66|37.06|0
1731451800000|2024-11-12 22:50:00|39.66|37.06|39.67|37.07|39.68|37.08|39.66|37.06|0
1731452100000|2024-11-12 22:55:00|39.7|37.1|39.67|37.07|39.7|37.1|39.65|37.05|0
1731452400000|2024-11-12 23:00:00|39.65|37.05|39.94|37.34|39.97|37.37|39.58|36.98|0
1731452700000|2024-11-12 23:05:00|39.93|37.33|39.9|37.3|40.01|37.41|39.9|37.3|0
1731453000000|2024-11-12 23:10:00|39.92|37.32|39.98|37.38|40.11|37.51|39.92|37.32|0
1731453300000|2024-11-12 23:15:00|39.99|37.39|39.97|37.37|40.05|37.45|39.93|37.33|0
1731453600000|2024-11-12 23:20:00|39.96|37.36|40.05|37.45|40.09|37.49|39.87|37.27|0
1731453900000|2024-11-12 23:25:00|40.03|37.43|40.16|37.56|40.21|37.61|40.03|37.43|0
1731454200000|2024-11-12 23:30:00|40.13|37.53|40.12|37.52|40.19|37.59|40.09|37.49|0
1731454500000|2024-11-12 23:35:00|40.1|37.5|40.08|37.48|40.17|37.57|40.07|37.47|0
1731454800000|2024-11-12 23:40:00|40.07|37.47|40.01|37.41|40.07|37.47|40|37.4|0
1731455100000|2024-11-12 23:45:00|40.02|37.42|40.01|37.41|40.06|37.46|39.98|37.38|0
1731455400000|2024-11-12 23:50:00|40.03|37.43|39.99|37.39|40.09|37.49|39.98|37.38|0
1731455700000|2024-11-12 23:55:00|40|37.4|39.94|37.34|40.01|37.41|39.9|37.3|0
1731456000000|2024-11-13 00:00:00|39.91|37.31|40.03|37.43|40.06|37.46|39.89|37.29|0
1731456300000|2024-11-13 00:05:00|40.01|37.41|40.13|37.53|40.13|37.53|40.01|37.41|0
1731456600000|2024-11-13 00:10:00|40.11|37.51|40.15|37.55|40.16|37.56|40.08|37.48|0
1731456900000|2024-11-13 00:15:00|40.16|37.56|40.2|37.6|40.26|37.66|40.15|37.55|0
1731457200000|2024-11-13 00:20:00|40.19|37.59|40.18|37.58|40.2|37.6|40.14|37.54|0
1731457500000|2024-11-13 00:25:00|40.2|37.6|40.21|37.61|40.23|37.63|40.18|37.58|0
1731457800000|2024-11-13 00:30:00|40.2|37.6|40.11|37.51|40.2|37.6|40.11|37.51|0
1731458100000|2024-11-13 00:35:00|40.09|37.49|40.19|37.59|40.23|37.63|40.09|37.49|0
1731458400000|2024-11-13 00:40:00|40.18|37.58|40.1|37.5|40.19|37.59|40.09|37.49|0
1731458700000|2024-11-13 00:45:00|40.09|37.49|40.01|37.41|40.12|37.52|40.01|37.41|0
1731459000000|2024-11-13 00:50:00|40|37.4|40.08|37.48|40.15|37.55|39.99|37.39|0
1731459300000|2024-11-13 00:55:00|40.09|37.49|40.15|37.55|40.15|37.55|40.05|37.45|0
1731459600000|2024-11-13 01:00:00|40.14|37.54|40.13|37.53|40.16|37.56|40.1|37.5|0
1731459900000|2024-11-13 01:05:00|40.12|37.52|40.15|37.55|40.2|37.6|40.12|37.52|0
1731460200000|2024-11-13 01:10:00|40.17|37.57|40.11|37.51|40.2|37.6|40.11|37.51|0
1731460500000|2024-11-13 01:15:00|40.1|37.5|39.97|37.37|40.1|37.5|39.95|37.35|0
1731460800000|2024-11-13 01:20:00|39.99|37.39|40.01|37.41|40.01|37.41|39.97|37.37|0
1731461100000|2024-11-13 01:25:00|40.02|37.42|39.97|37.37|40.08|37.48|39.97|37.37|0
1731461400000|2024-11-13 01:30:00|39.87|37.47|39.85|37.45|39.89|37.49|39.83|37.43|0
1731461700000|2024-11-13 01:35:00|39.87|37.47|39.92|37.52|40.01|37.61|39.83|37.43|0
1731462000000|2024-11-13 01:40:00|39.91|37.51|40.02|37.62|40.18|37.78|39.9|37.5|0
1731462300000|2024-11-13 01:45:00|40.05|37.65|39.99|37.59|40.06|37.66|39.95|37.55|0
1731462600000|2024-11-13 01:50:00|39.97|37.57|40.04|37.64|40.05|37.65|39.94|37.54|0
1731462900000|2024-11-13 01:55:00|40.02|37.62|40.06|37.66|40.13|37.73|40.02|37.62|0
1731463200000|2024-11-13 02:00:00|40.07|37.67|39.95|37.55|40.09|37.69|39.95|37.55|0
1731463500000|2024-11-13 02:05:00|39.97|37.57|40|37.6|40.02|37.62|39.95|37.55|0
1731463800000|2024-11-13 02:10:00|39.99|37.59|39.95|37.55|40|37.6|39.91|37.51|0
1731464100000|2024-11-13 02:15:00|39.96|37.56|40|37.6|40|37.6|39.94|37.54|0
1731464400000|2024-11-13 02:20:00|40.01|37.61|40.01|37.61|40.05|37.65|39.99|37.59|0
1731464700000|2024-11-13 02:25:00|40|37.6|40.08|37.68|40.08|37.68|39.98|37.58|0
1731465000000|2024-11-13 02:30:00|40.07|37.67|40.12|37.72|40.21|37.81|40.05|37.65|0
1731465300000|2024-11-13 02:35:00|40.14|37.74|40.07|37.67|40.15|37.75|40.06|37.66|0
1731465600000|2024-11-13 02:40:00|40.08|37.68|40.1|37.7|40.1|37.7|40.05|37.65|0
1731465900000|2024-11-13 02:45:00|40.12|37.72|40.01|37.61|40.12|37.72|40.01|37.61|0
1731466200000|2024-11-13 02:50:00|40|37.6|39.88|37.48|40.01|37.61|39.88|37.48|0
1731466500000|2024-11-13 02:55:00|39.89|37.49|39.9|37.5|39.92|37.52|39.88|37.48|0
1731466800000|2024-11-13 03:00:00|39.92|37.52|39.79|37.39|39.92|37.52|39.74|37.34|0
1731467100000|2024-11-13 03:05:00|39.81|37.41|39.79|37.39|39.86|37.46|39.79|37.39|0
1731467400000|2024-11-13 03:10:00|39.8|37.4|39.83|37.43|39.83|37.43|39.77|37.37|0
1731467700000|2024-11-13 03:15:00|39.81|37.41|39.82|37.42|39.86|37.46|39.81|37.41|0
1731468000000|2024-11-13 03:20:00|39.83|37.43|39.77|37.37|39.84|37.44|39.75|37.35|0
1731468300000|2024-11-13 03:25:00|39.76|37.36|39.75|37.35|39.8|37.4|39.75|37.35|0
1731468600000|2024-11-13 03:30:00|39.74|37.34|39.84|37.44|39.84|37.44|39.74|37.34|0
1731468900000|2024-11-13 03:35:00|39.83|37.43|39.86|37.46|39.93|37.53|39.8|37.4|0
1731469200000|2024-11-13 03:40:00|39.87|37.47|39.91|37.51|39.91|37.51|39.86|37.46|0
1731469500000|2024-11-13 03:45:00|39.89|37.49|39.87|37.47|39.91|37.51|39.81|37.41|0
1731469800000|2024-11-13 03:50:00|39.89|37.49|39.96|37.56|39.98|37.58|39.87|37.47|0
1731470100000|2024-11-13 03:55:00|39.97|37.57|40.01|37.61|40.03|37.63|39.97|37.57|0
1731470400000|2024-11-13 04:00:00|39.99|37.59|40.03|37.63|40.04|37.64|39.96|37.56|0
1731470700000|2024-11-13 04:05:00|40.02|37.62|40.08|37.68|40.1|37.7|39.99|37.59|0
1731471000000|2024-11-13 04:10:00|40.06|37.66|40.13|37.73|40.17|37.77|40.06|37.66|0
1731471300000|2024-11-13 04:15:00|40.11|37.71|40.11|37.71|40.15|37.75|40.08|37.68|0
1731471600000|2024-11-13 04:20:00|40.1|37.7|40.06|37.66|40.11|37.71|40.04|37.64|0
1731471900000|2024-11-13 04:25:00|40.04|37.64|40.04|37.64|40.07|37.67|40.04|37.64|0
1731472200000|2024-11-13 04:30:00|40.06|37.66|40.07|37.67|40.09|37.69|40.01|37.61|0
1731472500000|2024-11-13 04:35:00|40.05|37.65|40.11|37.71|40.11|37.71|40.05|37.65|0
1731472800000|2024-11-13 04:40:00|40.12|37.72|40.09|37.69|40.12|37.72|40.05|37.65|0
1731473100000|2024-11-13 04:45:00|40.1|37.7|40.09|37.69|40.1|37.7|40.07|37.67|0
1731473400000|2024-11-13 04:50:00|40.1|37.7|40.12|37.72|40.16|37.76|40.09|37.69|0
1731473700000|2024-11-13 04:55:00|40.11|37.71|40.07|37.67|40.12|37.72|40.05|37.65|0
1731474000000|2024-11-13 05:00:00|40.08|37.68|40.1|37.7|40.14|37.74|40.06|37.66|0
1731474300000|2024-11-13 05:05:00|40.08|37.68|40.06|37.66|40.1|37.7|40.05|37.65|0
1731474600000|2024-11-13 05:10:00|40.08|37.68|40.14|37.74|40.17|37.77|40.08|37.68|0
1731474900000|2024-11-13 05:15:00|40.15|37.75|40.2|37.8|40.2|37.8|40.08|37.68|0
1731475200000|2024-11-13 05:20:00|40.18|37.78|40.17|37.77|40.19|37.79|40.13|37.73|0
1731475500000|2024-11-13 05:25:00|40.16|37.76|40.2|37.8|40.2|37.8|40.13|37.73|0
1731475800000|2024-11-13 05:30:00|40.22|37.82|40.2|37.8|40.25|37.85|40.16|37.76|0
1731476100000|2024-11-13 05:35:00|40.21|37.81|40.3|37.9|40.36|37.96|40.2|37.8|0
1731476400000|2024-11-13 05:40:00|40.32|37.92|40.36|37.96|40.37|37.97|40.29|37.89|0
1731476700000|2024-11-13 05:45:00|40.35|37.95|40.33|37.93|40.36|37.96|40.32|37.92|0
1731477000000|2024-11-13 05:50:00|40.32|37.92|40.35|37.95|40.37|37.97|40.27|37.87|0
1731477300000|2024-11-13 05:55:00|40.36|37.96|40.34|37.94|40.36|37.96|40.32|37.92|0
1731477600000|2024-11-13 06:00:00|40.35|37.95|40.28|37.88|40.37|37.97|40.26|37.86|0
1731477900000|2024-11-13 06:05:00|40.29|37.89|40.35|37.95|40.37|37.97|40.28|37.88|0
1731478200000|2024-11-13 06:10:00|40.33|37.93|40.63|38.23|40.63|38.23|40.33|37.93|0
1731478500000|2024-11-13 06:15:00|40.6|38.2|40.58|38.18|40.74|38.34|40.55|38.15|0
1731478800000|2024-11-13 06:20:00|40.56|38.16|40.61|38.21|40.65|38.25|40.54|38.14|0
1731479100000|2024-11-13 06:25:00|40.6|38.2|40.63|38.23|40.65|38.25|40.59|38.19|0
1731479400000|2024-11-13 06:30:00|40.64|38.24|40.76|38.36|40.76|38.36|40.63|38.23|0
1731479700000|2024-11-13 06:35:00|40.74|38.34|40.75|38.35|40.79|38.39|40.72|38.32|0
1731480000000|2024-11-13 06:40:00|40.74|38.34|40.65|38.25|40.75|38.35|40.6|38.2|0
1731480300000|2024-11-13 06:45:00|40.63|38.23|40.52|38.12|40.68|38.28|40.52|38.12|0
1731480600000|2024-11-13 06:50:00|41.68|39.28|41.44|39.04|44.58|42.18|40.9|38.5|0
1731480900000|2024-11-13 06:55:00|41.46|39.06|41.62|39.22|41.62|39.22|41.4|39|0
1731481200000|2024-11-13 07:00:00|41.64|39.24|41.58|39.18|41.64|39.24|41.56|39.16|0
1731481500000|2024-11-13 07:05:00|41.57|39.17|41.62|39.22|41.67|39.27|41.54|39.14|0
1731481800000|2024-11-13 07:10:00|41.61|39.21|41.7|39.3|41.7|39.3|41.6|39.2|0
1731482100000|2024-11-13 07:15:00|41.69|39.29|41.52|39.12|41.69|39.29|41.52|39.12|0
1731482400000|2024-11-13 07:20:00|41.53|39.13|41.52|39.12|41.58|39.18|41.47|39.07|0
1731482700000|2024-11-13 07:25:00|41.5|39.1|41.41|39.01|41.5|39.1|41.4|39|0
1731483000000|2024-11-13 07:30:00|41.43|39.03|41.5|39.1|41.54|39.14|41.37|38.97|0
1731483300000|2024-11-13 07:35:00|41.49|39.09|41.34|38.94|41.5|39.1|41.3|38.9|0
1731483600000|2024-11-13 07:40:00|41.32|38.92|41.24|38.84|41.35|38.95|41.24|38.84|0
1731483900000|2024-11-13 07:45:00|41.28|38.88|41.3|38.9|41.41|39.01|41.26|38.86|0
1731484200000|2024-11-13 07:50:00|41.32|38.92|41.42|39.02|41.43|39.03|41.25|38.85|0
1731484500000|2024-11-13 07:55:00|41.43|39.03|41.44|39.04|41.44|39.04|41.38|38.98|0
1731484800000|2024-11-13 08:00:00|41.46|39.06|41.54|39.14|41.55|39.15|41.38|38.98|0
1731485100000|2024-11-13 08:05:00|41.53|39.13|41.38|38.98|41.55|39.15|41.37|38.97|0
1731485400000|2024-11-13 08:10:00|41.39|38.99|41.36|38.96|41.44|39.04|41.28|38.88|0
1731485700000|2024-11-13 08:15:00|41.35|38.95|41.23|38.83|41.36|38.96|41.18|38.78|0
1731486000000|2024-11-13 08:20:00|41.22|38.82|41.23|38.83|41.29|38.89|41.18|38.78|0
1731486300000|2024-11-13 08:25:00|41.22|38.82|41.23|38.83|41.27|38.87|41.16|38.76|0
1731486600000|2024-11-13 08:30:00|41.22|38.82|41.12|38.72|41.22|38.82|41.07|38.67|0
1731486900000|2024-11-13 08:35:00|41.13|38.73|41.02|38.62|41.14|38.74|40.95|38.55|0
1731487200000|2024-11-13 08:40:00|41.03|38.63|41.07|38.67|41.12|38.72|41.03|38.63|0
1731487500000|2024-11-13 08:45:00|41.06|38.66|40.92|38.52|41.07|38.67|40.91|38.51|0
1731487800000|2024-11-13 08:50:00|40.91|38.51|40.9|38.5|40.98|38.58|40.9|38.5|0
1731488100000|2024-11-13 08:55:00|40.89|38.49|40.79|38.39|40.9|38.5|40.76|38.36|0
1731488400000|2024-11-13 09:00:00|40.81|38.41|40.87|38.47|40.92|38.52|40.76|38.36|0
1731488700000|2024-11-13 09:05:00|40.85|38.45|40.81|38.41|40.85|38.45|40.76|38.36|0
1731489000000|2024-11-13 09:10:00|40.79|38.39|40.79|38.39|40.83|38.43|40.76|38.36|0
1731489300000|2024-11-13 09:15:00|40.81|38.41|40.84|38.44|40.85|38.45|40.76|38.36|0
1731489600000|2024-11-13 09:20:00|40.86|38.46|40.77|38.37|40.88|38.48|40.75|38.35|0
1731489900000|2024-11-13 09:25:00|40.78|38.38|40.77|38.37|40.82|38.42|40.75|38.35|0
1731490200000|2024-11-13 09:30:00|40.75|38.35|40.75|38.35|40.79|38.39|40.68|38.28|0
1731490500000|2024-11-13 09:35:00|40.74|38.34|40.75|38.35|40.77|38.37|40.72|38.32|0
1731490800000|2024-11-13 09:40:00|40.77|38.37|40.7|38.3|40.79|38.39|40.68|38.28|0
1731491100000|2024-11-13 09:45:00|40.71|38.31|40.61|38.21|40.75|38.35|40.61|38.21|0
1731491400000|2024-11-13 09:50:00|40.62|38.22|40.62|38.22|40.64|38.24|40.59|38.19|0
1731491700000|2024-11-13 09:55:00|40.63|38.23|40.67|38.27|40.73|38.33|40.63|38.23|0
1731492000000|2024-11-13 10:00:00|40.65|38.25|40.7|38.3|40.76|38.36|40.56|38.16|0
1731492300000|2024-11-13 10:05:00|40.69|38.29|40.79|38.39|40.8|38.4|40.64|38.24|0
1731492600000|2024-11-13 10:10:00|40.76|38.36|40.8|38.4|40.87|38.47|40.75|38.35|0
1731492900000|2024-11-13 10:15:00|40.81|38.41|40.91|38.51|40.92|38.52|40.81|38.41|0
1731493200000|2024-11-13 10:20:00|40.88|38.48|40.95|38.55|40.97|38.57|40.88|38.48|0
1731493500000|2024-11-13 10:25:00|40.94|38.54|40.92|38.52|40.97|38.57|40.88|38.48|0
1731493800000|2024-11-13 10:30:00|40.93|38.53|40.9|38.5|40.97|38.57|40.88|38.48|0
1731494100000|2024-11-13 10:35:00|40.92|38.52|41|38.6|41|38.6|40.91|38.51|0
1731494400000|2024-11-13 10:40:00|40.99|38.59|41.07|38.67|41.08|38.68|40.97|38.57|0
1731494700000|2024-11-13 10:45:00|41.08|38.68|41.09|38.69|41.15|38.75|41.06|38.66|0
1731495000000|2024-11-13 10:50:00|41.07|38.67|41.05|38.65|41.09|38.69|40.98|38.58|0
1731495300000|2024-11-13 10:55:00|41.04|38.64|41.11|38.71|41.12|38.72|41.04|38.64|0
1731495600000|2024-11-13 11:00:00|41.09|38.69|41.14|38.74|41.16|38.76|41|38.6|0
1731495900000|2024-11-13 11:05:00|41.16|38.76|41.61|39.21|42.85|40.45|41.16|38.76|0
1731496200000|2024-11-13 11:10:00|41.62|39.22|41.55|39.15|41.62|39.22|41.54|39.14|0
1731496500000|2024-11-13 11:15:00|41.57|39.17|41.41|39.01|41.57|39.17|41.39|38.99|0
1731496800000|2024-11-13 11:20:00|41.39|38.99|41.44|39.04|41.46|39.06|41.37|38.97|0
1731497100000|2024-11-13 11:25:00|41.46|39.06|41.48|39.08|41.51|39.11|41.41|39.01|0
1731497400000|2024-11-13 11:30:00|41.49|39.09|41.62|39.22|41.62|39.22|41.48|39.08|0
1731497700000|2024-11-13 11:35:00|41.6|39.2|41.62|39.22|41.67|39.27|41.57|39.17|0
1731498000000|2024-11-13 11:40:00|41.61|39.21|41.78|39.38|41.78|39.38|41.6|39.2|0
1731498300000|2024-11-13 11:45:00|41.77|39.37|41.71|39.31|41.78|39.38|41.69|39.29|0
1731498600000|2024-11-13 11:50:00|41.73|39.33|41.73|39.33|41.74|39.34|41.69|39.29|0
1731498900000|2024-11-13 11:55:00|41.72|39.32|41.8|39.4|41.8|39.4|41.71|39.31|0
1731499200000|2024-11-13 12:00:00|41.76|39.36|41.61|39.21|41.83|39.43|41.6|39.2|0
1731499500000|2024-11-13 12:05:00|41.6|39.2|41.76|39.36|41.78|39.38|41.52|39.12|0
1731499800000|2024-11-13 12:10:00|41.74|39.34|41.7|39.3|41.76|39.36|41.65|39.25|0
1731500100000|2024-11-13 12:15:00|41.67|39.27|41.47|39.07|41.68|39.28|41.45|39.05|0
1731500400000|2024-11-13 12:20:00|41.48|39.08|41.25|38.85|41.48|39.08|41.21|38.81|0
1731500700000|2024-11-13 12:25:00|41.24|38.84|41.28|38.88|41.32|38.92|41.19|38.79|0
1731501000000|2024-11-13 12:30:00|41.27|38.87|41.28|38.88|41.37|38.97|41.25|38.85|0
1731501300000|2024-11-13 12:35:00|41.26|38.86|41.54|39.14|41.55|39.15|41.26|38.86|0
1731501600000|2024-11-13 12:40:00|41.53|39.13|41.51|39.11|41.53|39.13|41.41|39.01|0
1731501900000|2024-11-13 12:45:00|41.52|39.12|41.62|39.22|41.75|39.35|41.42|39.02|0
1731502200000|2024-11-13 12:50:00|41.6|39.2|41.43|39.03|41.62|39.22|41.38|38.98|0
1731502500000|2024-11-13 12:55:00|41.44|39.04|41.45|39.05|41.51|39.11|41.39|38.99|0
1731502800000|2024-11-13 13:00:00|41.44|39.04|41.51|39.11|41.54|39.14|41.42|39.02|0
1731503100000|2024-11-13 13:05:00|41.54|39.14|41.43|39.03|41.56|39.16|41.29|38.89|0
1731503400000|2024-11-13 13:10:00|41.45|39.05|41.38|38.98|41.45|39.05|41.33|38.93|0
1731503700000|2024-11-13 13:15:00|41.4|39|41.43|39.03|41.44|39.04|41.35|38.95|0
1731504000000|2024-11-13 13:20:00|41.41|39.01|41.32|38.92|41.47|39.07|41.32|38.92|0
1731504300000|2024-11-13 13:25:00|41.34|38.94|41.32|38.92|41.41|39.01|41.27|38.87|0
1731504600000|2024-11-13 13:30:00|41.38|38.98|39.69|37.29|41.38|38.98|39.67|37.27|0
1731504900000|2024-11-13 13:35:00|39.62|37.22|39.52|37.12|39.64|37.24|39.38|36.98|0
1731505200000|2024-11-13 13:40:00|39.5|37.1|39.27|36.87|39.58|37.18|39.1|36.7|0
1731505500000|2024-11-13 13:45:00|39.24|36.84|39.72|37.32|39.79|37.39|39.2|36.8|0
1731505800000|2024-11-13 13:50:00|39.7|37.3|39.88|37.48|39.91|37.51|39.62|37.22|0
1731506100000|2024-11-13 13:55:00|39.89|37.49|40.19|37.79|40.19|37.79|39.86|37.46|0
1731506400000|2024-11-13 14:00:00|40.23|37.83|40.08|37.68|40.3|37.9|40.03|37.63|0
1731506700000|2024-11-13 14:05:00|40.07|37.67|40.17|37.77|40.17|37.77|39.8|37.4|0
1731507000000|2024-11-13 14:10:00|40.15|37.75|40.14|37.74|40.44|38.04|40.07|37.67|0
1731507300000|2024-11-13 14:15:00|40.12|37.72|40.12|37.72|40.31|37.91|40.03|37.63|0
1731507600000|2024-11-13 14:20:00|40.13|37.73|40.04|37.64|40.13|37.73|39.97|37.57|0
1731507900000|2024-11-13 14:25:00|40.08|37.68|40.06|37.66|40.24|37.84|40.01|37.61|0
1731508200000|2024-11-13 14:30:00|40.1|37.7|40.07|37.67|40.37|37.97|39.74|37.34|0
1731508500000|2024-11-13 14:35:00|40.05|37.65|40.07|37.67|40.46|38.06|40.05|37.65|0
1731508800000|2024-11-13 14:40:00|40.01|37.61|39.69|37.29|40.11|37.71|39.69|37.29|0
1731509100000|2024-11-13 14:45:00|39.73|37.33|40.38|37.98|40.39|37.99|39.73|37.33|0
1731509400000|2024-11-13 14:50:00|40.31|37.91|40.32|37.92|40.59|38.19|40.18|37.78|0
1731509700000|2024-11-13 14:55:00|40.34|37.94|40.2|37.8|40.53|38.13|40|37.6|0
1731510000000|2024-11-13 15:00:00|40.16|37.76|40.71|38.31|40.78|38.38|40.16|37.76|0
1731510300000|2024-11-13 15:05:00|40.73|38.33|40.94|38.54|41.63|39.23|40.71|38.31|0
1731510600000|2024-11-13 15:10:00|40.91|38.51|40.8|38.4|40.91|38.51|40.35|37.95|0
1731510900000|2024-11-13 15:15:00|40.83|38.43|40.8|38.4|40.89|38.49|40.58|38.18|0
1731511200000|2024-11-13 15:20:00|40.78|38.38|40.71|38.31|40.97|38.57|40.69|38.29|0
1731511500000|2024-11-13 15:25:00|40.69|38.29|40.67|38.27|40.9|38.5|40.54|38.14|0
1731511800000|2024-11-13 15:30:00|40.69|38.29|40.2|37.8|40.76|38.36|40.1|37.7|0
1731512100000|2024-11-13 15:35:00|40.19|37.79|40.42|38.02|40.56|38.16|40.07|37.67|0
1731512400000|2024-11-13 15:40:00|40.45|38.05|40.22|37.82|40.84|38.44|40.17|37.77|0
1731512700000|2024-11-13 15:45:00|40.24|37.84|40.2|37.8|40.35|37.95|40.03|37.63|0
1731513000000|2024-11-13 15:50:00|40.22|37.82|40.18|37.78|40.4|38|40.15|37.75|0
1731513300000|2024-11-13 15:55:00|40.2|37.8|40.04|37.64|40.23|37.83|39.92|37.52|0
1731513600000|2024-11-13 16:00:00|40.02|37.62|40.16|37.76|40.18|37.78|39.97|37.57|0
1731513900000|2024-11-13 16:05:00|40.2|37.8|39.9|37.5|40.39|37.99|39.85|37.45|0
1731514200000|2024-11-13 16:10:00|39.92|37.52|39.9|37.5|40.04|37.64|39.81|37.41|0
1731514500000|2024-11-13 16:15:00|39.88|37.48|39.81|37.41|39.95|37.55|39.76|37.36|0
1731514800000|2024-11-13 16:20:00|39.83|37.43|39.81|37.41|39.97|37.57|39.72|37.32|0
1731515100000|2024-11-13 16:25:00|39.79|37.39|39.48|37.08|39.79|37.39|39.37|36.97|0
1731515400000|2024-11-13 16:30:00|39.44|37.04|39.77|37.37|39.93|37.53|39.36|36.96|0
1731515700000|2024-11-13 16:35:00|39.79|37.39|40|37.6|40.05|37.65|39.62|37.22|0
1731516000000|2024-11-13 16:40:00|39.98|37.58|40.23|37.83|40.31|37.91|39.89|37.49|0
1731516300000|2024-11-13 16:45:00|40.19|37.79|39.7|37.3|40.19|37.79|39.63|37.23|0
1731516600000|2024-11-13 16:50:00|39.72|37.32|39.65|37.25|39.79|37.39|39.56|37.16|0
1731516900000|2024-11-13 16:55:00|39.63|37.23|39.72|37.32|39.98|37.58|39.63|37.23|0
1731517200000|2024-11-13 17:00:00|39.73|37.33|39.71|37.31|39.8|37.4|39.61|37.21|0
1731517500000|2024-11-13 17:05:00|39.73|37.33|39.44|37.04|39.73|37.33|39.25|36.85|0
1731517800000|2024-11-13 17:10:00|39.42|37.02|39.21|36.81|39.44|37.04|39.13|36.73|0
1731518100000|2024-11-13 17:15:00|39.23|36.83|39.35|36.95|39.35|36.95|39.02|36.62|0
1731518400000|2024-11-13 17:20:00|39.3|36.9|39.54|37.14|39.71|37.31|39.26|36.86|0
1731518700000|2024-11-13 17:25:00|39.52|37.12|39.43|37.03|39.55|37.15|39.27|36.87|0
1731519000000|2024-11-13 17:30:00|39.45|37.05|39.46|37.06|39.52|37.12|39.33|36.93|0
1731519300000|2024-11-13 17:35:00|39.45|37.05|39.29|36.89|39.48|37.08|39.26|36.86|0
1731519600000|2024-11-13 17:40:00|39.27|36.87|39.5|37.1|39.51|37.11|39.17|36.77|0
1731519900000|2024-11-13 17:45:00|39.46|37.06|39.19|36.79|39.48|37.08|39.1|36.7|0
1731520200000|2024-11-13 17:50:00|39.17|36.77|39.1|36.7|39.2|36.8|39.08|36.68|0
1731520500000|2024-11-13 17:55:00|39.12|36.72|38.96|36.56|39.15|36.75|38.93|36.53|0
1731520800000|2024-11-13 18:00:00|38.95|36.55|39.1|36.7|39.48|37.08|38.91|36.51|0
1731521100000|2024-11-13 18:05:00|39.15|36.75|39.37|36.97|39.39|36.99|39.15|36.75|0
1731521400000|2024-11-13 18:10:00|39.39|36.99|39.47|37.07|39.63|37.23|39.28|36.88|0
1731521700000|2024-11-13 18:15:00|39.49|37.09|39.47|37.07|39.64|37.24|39.42|37.02|0
1731522000000|2024-11-13 18:20:00|39.45|37.05|39.4|37|39.52|37.12|39.3|36.9|0
1731522300000|2024-11-13 18:25:00|39.38|36.98|39.36|36.96|39.47|37.07|39.33|36.93|0
1731522600000|2024-11-13 18:30:00|39.38|36.98|39.29|36.89|39.38|36.98|39.19|36.79|0
1731522900000|2024-11-13 18:35:00|39.28|36.88|39.4|37|39.45|37.05|39.26|36.86|0
1731523200000|2024-11-13 18:40:00|39.38|36.98|39.29|36.89|39.5|37.1|39.29|36.89|0
1731523500000|2024-11-13 18:45:00|39.31|36.91|39.14|36.74|39.38|36.98|39.08|36.68|0
1731523800000|2024-11-13 18:50:00|39.15|36.75|39.08|36.68|39.19|36.79|39.07|36.67|0
1731524100000|2024-11-13 18:55:00|39.1|36.7|39.24|36.84|39.3|36.9|39.08|36.68|0
1731524400000|2024-11-13 19:00:00|39.25|36.85|39.36|36.96|39.44|37.04|39.2|36.8|0
1731524700000|2024-11-13 19:05:00|39.34|36.94|39.48|37.08|39.51|37.11|39.29|36.89|0
1731525000000|2024-11-13 19:10:00|39.49|37.09|39.42|37.02|39.54|37.14|39.28|36.88|0
1731525300000|2024-11-13 19:15:00|39.46|37.06|39.85|37.45|39.92|37.52|39.35|36.95|0
1731525600000|2024-11-13 19:20:00|39.87|37.47|39.64|37.24|39.98|37.58|39.52|37.12|0
1731525900000|2024-11-13 19:25:00|39.66|37.26|39.49|37.09|39.68|37.28|39.21|36.81|0
1731526200000|2024-11-13 19:30:00|39.51|37.11|39.58|37.18|39.75|37.35|39.44|37.04|0
1731526500000|2024-11-13 19:35:00|39.59|37.19|39.83|37.43|39.83|37.43|39.59|37.19|0
1731526800000|2024-11-13 19:40:00|39.84|37.44|40.08|37.68|40.12|37.72|39.84|37.44|0
1731527100000|2024-11-13 19:45:00|40.11|37.71|40.01|37.61|40.11|37.71|39.87|37.47|0
1731527400000|2024-11-13 19:50:00|39.99|37.59|39.92|37.52|40.04|37.64|39.82|37.42|0
1731527700000|2024-11-13 19:55:00|39.9|37.5|39.47|37.07|40.01|37.61|39.38|36.98|0
1731528000000|2024-11-13 20:00:00|39.48|37.08|39.74|37.34|39.83|37.43|39.45|37.05|0
1731528300000|2024-11-13 20:05:00|39.71|37.31|39.36|36.96|39.81|37.41|39.36|36.96|0
1731528600000|2024-11-13 20:10:00|39.38|36.98|39.11|36.71|39.38|36.98|39.08|36.68|0
1731528900000|2024-11-13 20:15:00|39.1|36.7|39.06|36.66|39.15|36.75|38.98|36.58|0
1731529200000|2024-11-13 20:20:00|39.04|36.64|39.08|36.68|39.13|36.73|38.86|36.46|0
1731529500000|2024-11-13 20:25:00|39.03|36.63|39.47|37.07|39.54|37.14|39.01|36.61|0
1731529800000|2024-11-13 20:30:00|39.54|37.14|39.18|36.78|39.68|37.28|39.18|36.78|0
1731530100000|2024-11-13 20:35:00|39.16|36.76|39.02|36.62|39.16|36.76|38.85|36.45|0
1731530400000|2024-11-13 20:40:00|39|36.6|39.05|36.65|39.1|36.7|38.86|36.46|0
1731530700000|2024-11-13 20:45:00|39.03|36.63|39.24|36.84|39.34|36.94|38.96|36.56|0
1731531000000|2024-11-13 20:50:00|39.43|37.03|39.97|37.57|39.97|37.57|39.39|36.99|0
1731531300000|2024-11-13 20:55:00|40|37.6|39.67|37.27|40.2|37.8|39.56|37.16|0
1731531600000|2024-11-13 21:00:00|39.63|37.23|39.34|36.94|39.84|37.44|39.34|36.94|0
1731531900000|2024-11-13 21:05:00|39.36|36.96|39.15|36.75|39.36|36.96|39.14|36.74|0
1731532200000|2024-11-13 21:10:00|39.16|36.76|39.14|36.74|39.17|36.77|39.08|36.68|0
1731532500000|2024-11-13 21:15:00|39.24|36.64|39.3|36.7|39.36|36.76|39.22|36.62|0
1731532800000|2024-11-13 21:20:00|39.29|36.69|39.22|36.62|39.3|36.7|39.22|36.62|0
1731533100000|2024-11-13 21:25:00|39.23|36.63|39.21|36.61|39.28|36.68|39.16|36.56|0
1731533400000|2024-11-13 21:30:00|39.2|36.6|39.13|36.53|39.2|36.6|39.09|36.49|0
1731533700000|2024-11-13 21:35:00|39.09|36.49|39.07|36.47|39.14|36.54|39.05|36.45|0
1731534000000|2024-11-13 21:40:00|39.09|36.49|39.06|36.46|39.13|36.53|39.05|36.45|0
1731534300000|2024-11-13 21:45:00|39.07|36.47|39.21|36.61|39.21|36.61|39.06|36.46|0
1731534600000|2024-11-13 21:50:00|39.22|36.62|39.21|36.61|39.26|36.66|39.19|36.59|0
1731534900000|2024-11-13 21:55:00|39.23|36.63|39.34|36.74|39.41|36.81|39.23|36.63|0
1731535200000|2024-11-13 22:00:00|39.33|36.73|39.33|36.73|39.35|36.75|39.32|36.72|0
1731535500000|2024-11-13 22:05:00|39.34|36.74|39.35|36.75|39.37|36.77|39.33|36.73|0
1731535800000|2024-11-13 22:10:00|39.36|36.76|39.38|36.78|39.4|36.8|39.36|36.76|0
1731536100000|2024-11-13 22:15:00|39.39|36.79|39.36|36.76|39.39|36.79|39.35|36.75|0
1731536400000|2024-11-13 22:20:00|39.38|36.78|39.37|36.77|39.4|36.8|39.37|36.77|0
1731536700000|2024-11-13 22:25:00|39.36|36.76|39.34|36.74|39.36|36.76|39.34|36.74|0
1731537000000|2024-11-13 22:30:00|39.35|36.75|39.34|36.74|39.35|36.75|39.34|36.74|0
1731537300000|2024-11-13 22:35:00|39.37|36.77|39.4|36.8|39.4|36.8|39.37|36.77|0
1731537600000|2024-11-13 22:40:00|39.39|36.79|39.39|36.79|39.39|36.79|39.39|36.79|0
1731537900000|2024-11-13 22:45:00|39.38|36.78|39.37|36.77|39.39|36.79|39.37|36.77|0
1731538200000|2024-11-13 22:50:00|39.36|36.76|39.36|36.76|39.37|36.77|39.35|36.75|0
1731538500000|2024-11-13 22:55:00|39.37|36.77|39.36|36.76|39.37|36.77|39.34|36.74|0
1731538800000|2024-11-13 23:00:00|39.27|36.67|39.45|36.85|39.49|36.89|39.27|36.67|0
1731539100000|2024-11-13 23:05:00|39.44|36.84|39.43|36.83|39.44|36.84|39.33|36.73|0
1731539400000|2024-11-13 23:10:00|39.42|36.82|39.45|36.85|39.51|36.91|39.38|36.78|0
1731539700000|2024-11-13 23:15:00|39.43|36.83|39.45|36.85|39.47|36.87|39.4|36.8|0
1731540000000|2024-11-13 23:20:00|39.44|36.84|39.29|36.69|39.44|36.84|39.29|36.69|0
1731540300000|2024-11-13 23:25:00|39.31|36.71|39.25|36.65|39.32|36.72|39.25|36.65|0
1731540600000|2024-11-13 23:30:00|39.27|36.67|39.26|36.66|39.32|36.72|39.25|36.65|0
1731540900000|2024-11-13 23:35:00|39.25|36.65|39.06|36.46|39.28|36.68|39.06|36.46|0
1731541200000|2024-11-13 23:40:00|39.08|36.48|39.08|36.48|39.11|36.51|39.06|36.46|0
1731541500000|2024-11-13 23:45:00|39.09|36.49|39.14|36.54|39.16|36.56|39.09|36.49|0
1731541800000|2024-11-13 23:50:00|39.13|36.53|39.15|36.55|39.18|36.58|39.11|36.51|0
1731542100000|2024-11-13 23:55:00|39.13|36.53|39.18|36.58|39.21|36.61|39.11|36.51|0
1731542400000|2024-11-14 00:00:00|39.16|36.56|39.16|36.56|39.17|36.57|39.1|36.5|0
1731542700000|2024-11-14 00:05:00|39.18|36.58|39.4|36.8|39.42|36.82|39.18|36.58|0
1731543000000|2024-11-14 00:10:00|39.38|36.78|39.47|36.87|39.49|36.89|39.33|36.73|0
1731543300000|2024-11-14 00:15:00|39.45|36.85|39.55|36.95|39.59|36.99|39.36|36.76|0
1731543600000|2024-11-14 00:20:00|39.59|36.99|39.4|36.8|39.62|37.02|39.4|36.8|0
1731543900000|2024-11-14 00:25:00|39.41|36.81|39.33|36.73|39.43|36.83|39.33|36.73|0
1731544200000|2024-11-14 00:30:00|39.34|36.74|39.38|36.78|39.41|36.81|39.34|36.74|0
1731544500000|2024-11-14 00:35:00|39.39|36.79|39.36|36.76|39.45|36.85|39.36|36.76|0
1731544800000|2024-11-14 00:40:00|39.34|36.74|39.31|36.71|39.36|36.76|39.29|36.69|0
1731545100000|2024-11-14 00:45:00|39.32|36.72|39.32|36.72|39.34|36.74|39.25|36.65|0
1731545400000|2024-11-14 00:50:00|39.34|36.74|39.36|36.76|39.41|36.81|39.33|36.73|0
1731545700000|2024-11-14 00:55:00|39.37|36.77|39.35|36.75|39.39|36.79|39.34|36.74|0
1731546000000|2024-11-14 01:00:00|39.37|36.77|39.54|36.94|39.61|37.01|39.37|36.77|0
1731546300000|2024-11-14 01:05:00|39.53|36.93|39.54|36.94|39.58|36.98|39.51|36.91|0
1731546600000|2024-11-14 01:10:00|39.53|36.93|39.56|36.96|39.59|36.99|39.51|36.91|0
1731546900000|2024-11-14 01:15:00|39.57|36.97|39.53|36.93|39.58|36.98|39.51|36.91|0
1731547200000|2024-11-14 01:20:00|39.54|36.94|39.61|37.01|39.61|37.01|39.53|36.93|0
1731547500000|2024-11-14 01:25:00|39.59|36.99|39.59|36.99|39.61|37.01|39.56|36.96|0
1731547800000|2024-11-14 01:30:00|39.49|37.09|39.47|37.07|39.49|37.09|39.42|37.02|0
1731548100000|2024-11-14 01:35:00|39.45|37.05|39.47|37.07|39.49|37.09|39.44|37.04|0
1731548400000|2024-11-14 01:40:00|39.48|37.08|39.45|37.05|39.52|37.12|39.4|37|0
1731548700000|2024-11-14 01:45:00|39.43|37.03|39.42|37.02|39.49|37.09|39.4|37|0
1731549000000|2024-11-14 01:50:00|39.43|37.03|39.38|36.98|39.47|37.07|39.35|36.95|0
1731549300000|2024-11-14 01:55:00|39.39|36.99|39.54|37.14|39.54|37.14|39.38|36.98|0
1731549600000|2024-11-14 02:00:00|39.52|37.12|39.6|37.2|39.62|37.22|39.52|37.12|0
1731549900000|2024-11-14 02:05:00|39.59|37.19|39.62|37.22|39.62|37.22|39.59|37.19|0
1731550200000|2024-11-14 02:10:00|39.64|37.24|39.69|37.29|39.76|37.36|39.62|37.22|0
1731550500000|2024-11-14 02:15:00|39.68|37.28|39.72|37.32|39.72|37.32|39.62|37.22|0
1731550800000|2024-11-14 02:20:00|39.69|37.29|39.65|37.25|39.69|37.29|39.6|37.2|0
1731551100000|2024-11-14 02:25:00|39.66|37.26|39.63|37.23|39.69|37.29|39.63|37.23|0
1731551400000|2024-11-14 02:30:00|39.62|37.22|39.65|37.25|39.65|37.25|39.58|37.18|0
1731551700000|2024-11-14 02:35:00|39.63|37.23|39.6|37.2|39.65|37.25|39.6|37.2|0
1731552000000|2024-11-14 02:40:00|39.61|37.21|39.65|37.25|39.66|37.26|39.61|37.21|0
1731552300000|2024-11-14 02:45:00|39.63|37.23|39.73|37.33|39.77|37.37|39.63|37.23|0
1731552600000|2024-11-14 02:50:00|39.72|37.32|39.7|37.3|39.73|37.33|39.65|37.25|0
1731552900000|2024-11-14 02:55:00|39.71|37.31|39.73|37.33|39.78|37.38|39.7|37.3|0
1731553200000|2024-11-14 03:00:00|39.77|37.37|39.74|37.34|39.77|37.37|39.69|37.29|0
1731553500000|2024-11-14 03:05:00|39.73|37.33|39.61|37.21|39.73|37.33|39.57|37.17|0
1731553800000|2024-11-14 03:10:00|39.62|37.22|39.52|37.12|39.62|37.22|39.51|37.11|0
1731554100000|2024-11-14 03:15:00|39.53|37.13|39.59|37.19|39.59|37.19|39.53|37.13|0
1731554400000|2024-11-14 03:20:00|39.6|37.2|39.62|37.22|39.66|37.26|39.59|37.19|0
1731554700000|2024-11-14 03:25:00|39.6|37.2|39.58|37.18|39.63|37.23|39.55|37.15|0
1731555000000|2024-11-14 03:30:00|39.59|37.19|39.69|37.29|39.7|37.3|39.59|37.19|0
1731555300000|2024-11-14 03:35:00|39.67|37.27|39.69|37.29|39.69|37.29|39.63|37.23|0
1731555600000|2024-11-14 03:40:00|39.67|37.27|39.77|37.37|39.79|37.39|39.67|37.27|0
1731555900000|2024-11-14 03:45:00|39.75|37.35|39.68|37.28|39.75|37.35|39.65|37.25|0
1731556200000|2024-11-14 03:50:00|39.7|37.3|39.68|37.28|39.7|37.3|39.65|37.25|0
1731556500000|2024-11-14 03:55:00|39.71|37.31|39.66|37.26|39.71|37.31|39.63|37.23|0
1731556800000|2024-11-14 04:00:00|39.68|37.28|39.64|37.24|39.72|37.32|39.64|37.24|0
1731557100000|2024-11-14 04:05:00|39.63|37.23|39.5|37.1|39.64|37.24|39.5|37.1|0
1731557400000|2024-11-14 04:10:00|39.49|37.09|39.49|37.09|39.54|37.14|39.47|37.07|0
1731557700000|2024-11-14 04:15:00|39.47|37.07|39.38|36.98|39.5|37.1|39.37|36.97|0
1731558000000|2024-11-14 04:20:00|39.37|36.97|39.45|37.05|39.47|37.07|39.35|36.95|0
1731558300000|2024-11-14 04:25:00|39.43|37.03|39.36|36.96|39.43|37.03|39.36|36.96|0
1731558600000|2024-11-14 04:30:00|39.38|36.98|39.41|37.01|39.43|37.03|39.38|36.98|0
1731558900000|2024-11-14 04:35:00|39.42|37.02|39.43|37.03|39.43|37.03|39.38|36.98|0
1731559200000|2024-11-14 04:40:00|39.44|37.04|39.46|37.06|39.48|37.08|39.44|37.04|0
1731559500000|2024-11-14 04:45:00|39.48|37.08|39.58|37.18|39.58|37.18|39.48|37.08|0
1731559800000|2024-11-14 04:50:00|39.56|37.16|39.53|37.13|39.56|37.16|39.51|37.11|0
1731560100000|2024-11-14 04:55:00|39.55|37.15|39.58|37.18|39.58|37.18|39.51|37.11|0
1731560400000|2024-11-14 05:00:00|39.53|37.13|39.66|37.26|39.66|37.26|39.51|37.11|0
1731560700000|2024-11-14 05:05:00|39.65|37.25|39.76|37.36|39.79|37.39|39.65|37.25|0
1731561000000|2024-11-14 05:10:00|39.77|37.37|39.91|37.51|39.98|37.58|39.77|37.37|0
1731561300000|2024-11-14 05:15:00|39.93|37.53|39.91|37.51|39.94|37.54|39.87|37.47|0
1731561600000|2024-11-14 05:20:00|39.93|37.53|39.84|37.44|39.93|37.53|39.8|37.4|0
1731561900000|2024-11-14 05:25:00|39.83|37.43|39.78|37.38|39.83|37.43|39.75|37.35|0
1731562200000|2024-11-14 05:30:00|39.8|37.4|39.8|37.4|39.85|37.45|39.78|37.38|0
1731562500000|2024-11-14 05:35:00|39.82|37.42|39.73|37.33|39.85|37.45|39.7|37.3|0
1731562800000|2024-11-14 05:40:00|39.71|37.31|39.82|37.42|39.83|37.43|39.71|37.31|0
1731563100000|2024-11-14 05:45:00|39.81|37.41|39.78|37.38|39.83|37.43|39.74|37.34|0
1731563400000|2024-11-14 05:50:00|39.77|37.37|39.78|37.38|39.79|37.39|39.76|37.36|0
1731563700000|2024-11-14 05:55:00|39.77|37.37|39.7|37.3|39.78|37.38|39.7|37.3|0
1731564000000|2024-11-14 06:00:00|39.72|37.32|39.74|37.34|39.74|37.34|39.65|37.25|0
1731564300000|2024-11-14 06:05:00|39.73|37.33|39.72|37.32|39.77|37.37|39.7|37.3|0
1731564600000|2024-11-14 06:10:00|39.71|37.31|39.75|37.35|39.75|37.35|39.69|37.29|0
1731564900000|2024-11-14 06:15:00|39.74|37.34|39.67|37.27|39.75|37.35|39.63|37.23|0
1731565200000|2024-11-14 06:20:00|39.68|37.28|39.8|37.4|39.84|37.44|39.67|37.27|0
1731565500000|2024-11-14 06:25:00|39.79|37.39|39.82|37.42|39.84|37.44|39.75|37.35|0
1731565800000|2024-11-14 06:30:00|39.77|37.37|39.75|37.35|39.77|37.37|39.7|37.3|0
1731566100000|2024-11-14 06:35:00|39.74|37.34|39.75|37.35|39.8|37.4|39.71|37.31|0
1731566400000|2024-11-14 06:40:00|39.73|37.33|39.71|37.31|39.73|37.33|39.68|37.28|0
1731566700000|2024-11-14 06:45:00|39.7|37.3|39.84|37.44|39.87|37.47|39.69|37.29|0
1731567000000|2024-11-14 06:50:00|39.83|37.43|39.94|37.54|39.94|37.54|39.82|37.42|0
1731567300000|2024-11-14 06:55:00|39.95|37.55|39.98|37.58|39.99|37.59|39.94|37.54|0
1731567600000|2024-11-14 07:00:00|39.97|37.57|40|37.6|40.01|37.61|39.92|37.52|0
1731567900000|2024-11-14 07:05:00|39.99|37.59|40|37.6|40.09|37.69|39.99|37.59|0
1731568200000|2024-11-14 07:10:00|40.02|37.62|40.02|37.62|40.06|37.66|39.93|37.53|0
1731568500000|2024-11-14 07:15:00|40|37.6|40.05|37.65|40.09|37.69|40|37.6|0
1731568800000|2024-11-14 07:20:00|40.04|37.64|39.93|37.53|40.07|37.67|39.9|37.5|0
1731569100000|2024-11-14 07:25:00|39.94|37.54|39.75|37.35|39.94|37.54|39.75|37.35|0
1731569400000|2024-11-14 07:30:00|39.74|37.34|39.59|37.19|39.75|37.35|39.58|37.18|0
1731569700000|2024-11-14 07:35:00|39.56|37.16|39.49|37.09|39.58|37.18|39.47|37.07|0
1731570000000|2024-11-14 07:40:00|39.47|37.07|39.49|37.09|39.53|37.13|39.4|37|0
1731570300000|2024-11-14 07:45:00|39.47|37.07|39.36|36.96|39.49|37.09|39.36|36.96|0
1731570600000|2024-11-14 07:50:00|39.38|36.98|39.38|36.98|39.42|37.02|39.35|36.95|0
1731570900000|2024-11-14 07:55:00|39.37|36.97|39.42|37.02|39.45|37.05|39.37|36.97|0
1731571200000|2024-11-14 08:00:00|39.41|37.01|39.33|36.93|39.45|37.05|39.29|36.89|0
1731571500000|2024-11-14 08:05:00|39.29|36.89|39.17|36.77|39.29|36.89|39.17|36.77|0
1731571800000|2024-11-14 08:10:00|39.19|36.79|39.07|36.67|39.22|36.82|38.98|36.58|0
1731572100000|2024-11-14 08:15:00|39.06|36.66|39.13|36.73|39.17|36.77|39.03|36.63|0
1731572400000|2024-11-14 08:20:00|39.15|36.75|39.15|36.75|39.24|36.84|39.11|36.71|0
1731572700000|2024-11-14 08:25:00|39.12|36.72|39.01|36.61|39.12|36.72|38.99|36.59|0
1731573000000|2024-11-14 08:30:00|38.99|36.59|38.99|36.59|39.03|36.63|38.96|36.56|0
1731573300000|2024-11-14 08:35:00|39|36.6|38.89|36.49|39.01|36.61|38.75|36.35|0
1731573600000|2024-11-14 08:40:00|38.9|36.5|38.9|36.5|39.02|36.62|38.87|36.47|0
1731573900000|2024-11-14 08:45:00|38.89|36.49|39.09|36.69|39.12|36.72|38.89|36.49|0
1731574200000|2024-11-14 08:50:00|39.08|36.68|39.02|36.62|39.08|36.68|39|36.6|0
1731574500000|2024-11-14 08:55:00|39.01|36.61|39|36.6|39.18|36.78|38.99|36.59|0
1731574800000|2024-11-14 09:00:00|39.02|36.62|38.68|36.28|39.02|36.62|38.68|36.28|0
1731575100000|2024-11-14 09:05:00|38.73|36.33|38.71|36.31|38.76|36.36|38.69|36.29|0
1731575400000|2024-11-14 09:10:00|38.69|36.29|38.83|36.43|38.83|36.43|38.67|36.27|0
1731575700000|2024-11-14 09:15:00|38.81|36.41|38.89|36.49|38.98|36.58|38.79|36.39|0
1731576000000|2024-11-14 09:20:00|38.91|36.51|38.81|36.41|38.93|36.53|38.79|36.39|0
1731576300000|2024-11-14 09:25:00|38.82|36.42|38.91|36.51|39.01|36.61|38.79|36.39|0
1731576600000|2024-11-14 09:30:00|38.89|36.49|38.86|36.46|38.98|36.58|38.84|36.44|0
1731576900000|2024-11-14 09:35:00|38.85|36.45|39.05|36.65|39.14|36.74|38.8|36.4|0
1731577200000|2024-11-14 09:40:00|39.07|36.67|39.13|36.73|39.17|36.77|39.04|36.64|0
1731577500000|2024-11-14 09:45:00|39.1|36.7|39.1|36.7|39.22|36.82|39.06|36.66|0
1731577800000|2024-11-14 09:50:00|39.12|36.72|39|36.6|39.36|36.96|38.98|36.58|0
1731578100000|2024-11-14 09:55:00|39.01|36.61|39.01|36.61|39.03|36.63|38.93|36.53|0
1731578400000|2024-11-14 10:00:00|39.03|36.63|38.91|36.51|39.05|36.65|38.87|36.47|0
1731578700000|2024-11-14 10:05:00|38.89|36.49|38.96|36.56|39.06|36.66|38.89|36.49|0
1731579000000|2024-11-14 10:10:00|38.95|36.55|38.92|36.52|38.99|36.59|38.89|36.49|0
1731579300000|2024-11-14 10:15:00|38.9|36.5|38.85|36.45|38.94|36.54|38.83|36.43|0
1731579600000|2024-11-14 10:20:00|38.84|36.44|38.91|36.51|38.95|36.55|38.83|36.43|0
1731579900000|2024-11-14 10:25:00|38.92|36.52|38.85|36.45|38.95|36.55|38.83|36.43|0
1731580200000|2024-11-14 10:30:00|38.86|36.46|38.74|36.34|38.86|36.46|38.71|36.31|0
1731580500000|2024-11-14 10:35:00|38.73|36.33|38.73|36.33|38.78|36.38|38.68|36.28|0
1731580800000|2024-11-14 10:40:00|38.74|36.34|38.97|36.57|39.02|36.62|38.74|36.34|0
1731581100000|2024-11-14 10:45:00|38.98|36.58|38.88|36.48|38.98|36.58|38.84|36.44|0
1731581400000|2024-11-14 10:50:00|38.86|36.46|38.95|36.55|38.96|36.56|38.86|36.46|0
1731581700000|2024-11-14 10:55:00|38.94|36.54|38.95|36.55|39.03|36.63|38.93|36.53|0
1731582000000|2024-11-14 11:00:00|38.91|36.51|38.91|36.51|38.96|36.56|38.88|36.48|0
1731582300000|2024-11-14 11:05:00|38.92|36.52|38.86|36.46|38.98|36.58|38.86|36.46|0
1731582600000|2024-11-14 11:10:00|38.85|36.45|38.96|36.56|39.01|36.61|38.82|36.42|0
1731582900000|2024-11-14 11:15:00|38.94|36.54|38.79|36.39|38.96|36.56|38.79|36.39|0
1731583200000|2024-11-14 11:20:00|38.82|36.42|38.85|36.45|38.87|36.47|38.77|36.37|0
1731583500000|2024-11-14 11:25:00|38.87|36.47|38.77|36.37|38.88|36.48|38.77|36.37|0
1731583800000|2024-11-14 11:30:00|38.78|36.38|38.85|36.45|38.95|36.55|38.78|36.38|0
1731584100000|2024-11-14 11:35:00|38.87|36.47|38.85|36.45|38.92|36.52|38.82|36.42|0
1731584400000|2024-11-14 11:40:00|38.9|36.5|38.67|36.27|38.9|36.5|38.66|36.26|0
1731584700000|2024-11-14 11:45:00|38.66|36.26|38.63|36.23|38.72|36.32|38.61|36.21|0
1731585000000|2024-11-14 11:50:00|38.64|36.24|38.62|36.22|38.66|36.26|38.56|36.16|0
1731585300000|2024-11-14 11:55:00|38.63|36.23|38.56|36.16|38.67|36.27|38.55|36.15|0
1731585600000|2024-11-14 12:00:00|38.59|36.19|38.75|36.35|38.79|36.39|38.52|36.12|0
1731585900000|2024-11-14 12:05:00|38.78|36.38|38.74|36.34|38.81|36.41|38.71|36.31|0
1731586200000|2024-11-14 12:10:00|38.76|36.36|38.73|36.33|38.84|36.44|38.7|36.3|0
1731586500000|2024-11-14 12:15:00|38.72|36.32|38.7|36.3|38.74|36.34|38.65|36.25|0
1731586800000|2024-11-14 12:20:00|38.69|36.29|38.76|36.36|38.81|36.41|38.69|36.29|0
1731587100000|2024-11-14 12:25:00|38.78|36.38|38.72|36.32|38.8|36.4|38.7|36.3|0
1731587400000|2024-11-14 12:30:00|38.71|36.31|38.63|36.23|38.75|36.35|38.63|36.23|0
1731587700000|2024-11-14 12:35:00|38.61|36.21|38.77|36.37|38.8|36.4|38.61|36.21|0
1731588000000|2024-11-14 12:40:00|38.75|36.35|38.63|36.23|38.77|36.37|38.61|36.21|0
1731588300000|2024-11-14 12:45:00|38.65|36.25|38.8|36.4|38.83|36.43|38.65|36.25|0
1731588600000|2024-11-14 12:50:00|38.78|36.38|38.87|36.47|38.9|36.5|38.73|36.33|0
1731588900000|2024-11-14 12:55:00|38.83|36.43|38.93|36.53|38.97|36.57|38.83|36.43|0
1731589200000|2024-11-14 13:00:00|38.92|36.52|38.77|36.37|38.97|36.57|38.69|36.29|0
1731589500000|2024-11-14 13:05:00|38.76|36.36|38.78|36.38|38.8|36.4|38.68|36.28|0
1731589800000|2024-11-14 13:10:00|38.76|36.36|38.62|36.22|38.78|36.38|38.62|36.22|0
1731590100000|2024-11-14 13:15:00|38.64|36.24|38.62|36.22|38.67|36.27|38.59|36.19|0
1731590400000|2024-11-14 13:20:00|38.63|36.23|38.62|36.22|38.71|36.31|38.6|36.2|0
1731590700000|2024-11-14 13:25:00|38.6|36.2|38.59|36.19|38.69|36.29|38.59|36.19|0
1731591000000|2024-11-14 13:30:00|38.63|36.23|39.24|36.84|39.27|36.87|38.63|36.23|0
1731591300000|2024-11-14 13:35:00|39.22|36.82|39.3|36.9|39.57|37.17|39.12|36.72|0
1731591600000|2024-11-14 13:40:00|39.32|36.92|38.99|36.59|39.32|36.92|38.87|36.47|0
1731591900000|2024-11-14 13:45:00|39.01|36.61|39.13|36.73|39.51|37.11|38.85|36.45|0
1731592200000|2024-11-14 13:50:00|39.11|36.71|39.27|36.87|39.28|36.88|39.11|36.71|0
1731592500000|2024-11-14 13:55:00|39.28|36.88|39.21|36.81|39.32|36.92|39.19|36.79|0
1731592800000|2024-11-14 14:00:00|39.23|36.83|39.26|36.86|39.37|36.97|39.2|36.8|0
1731593100000|2024-11-14 14:05:00|39.25|36.85|39.21|36.81|39.25|36.85|39.04|36.64|0
1731593400000|2024-11-14 14:10:00|39.19|36.79|39.14|36.74|39.21|36.81|39.04|36.64|0
1731593700000|2024-11-14 14:15:00|39.16|36.76|39.26|36.86|39.3|36.9|39.11|36.71|0
1731594000000|2024-11-14 14:20:00|39.24|36.84|39.29|36.89|39.38|36.98|39.23|36.83|0
1731594300000|2024-11-14 14:25:00|39.31|36.91|39.07|36.67|39.36|36.96|39.03|36.63|0
1731594600000|2024-11-14 14:30:00|39.05|36.65|38.63|36.23|39.11|36.71|38.56|36.16|0
1731594900000|2024-11-14 14:35:00|38.64|36.24|39.21|36.81|39.21|36.81|38.53|36.13|0
1731595200000|2024-11-14 14:40:00|39.23|36.83|39.27|36.87|39.6|37.2|38.95|36.55|0
1731595500000|2024-11-14 14:45:00|39.28|36.88|39.25|36.85|39.7|37.3|39.06|36.66|0
1731595800000|2024-11-14 14:50:00|39.21|36.81|39.3|36.9|39.44|37.04|38.9|36.5|0
1731596100000|2024-11-14 14:55:00|39.23|36.83|39.42|37.02|39.44|37.04|39.14|36.74|0
1731596400000|2024-11-14 15:00:00|39.35|36.95|39.49|37.09|39.61|37.21|39.35|36.95|0
1731596700000|2024-11-14 15:05:00|39.44|37.04|39.57|37.17|39.63|37.23|39.19|36.79|0
1731597000000|2024-11-14 15:10:00|39.54|37.14|39.43|37.03|39.66|37.26|39.4|37|0
1731597300000|2024-11-14 15:15:00|39.49|37.09|40.19|37.79|40.19|37.79|39.35|36.95|0
1731597600000|2024-11-14 15:20:00|40.16|37.76|39.94|37.54|40.16|37.76|39.78|37.38|0
1731597900000|2024-11-14 15:25:00|39.96|37.56|39.27|36.87|39.96|37.56|39.26|36.86|0
1731598200000|2024-11-14 15:30:00|39.33|36.93|39.32|36.92|39.53|37.13|39.27|36.87|0
1731598500000|2024-11-14 15:35:00|39.29|36.89|39.04|36.64|39.34|36.94|39.01|36.61|0
1731598800000|2024-11-14 15:40:00|39.1|36.7|38.94|36.54|39.18|36.78|38.92|36.52|0
1731599100000|2024-11-14 15:45:00|38.96|36.56|38.91|36.51|39.26|36.86|38.91|36.51|0
1731599400000|2024-11-14 15:50:00|38.95|36.55|39.06|36.66|39.08|36.68|38.84|36.44|0
1731599700000|2024-11-14 15:55:00|39.05|36.65|39.39|36.99|39.48|37.08|38.99|36.59|0
1731600000000|2024-11-14 16:00:00|39.41|37.01|39.52|37.12|39.59|37.19|39.22|36.82|0
1731600300000|2024-11-14 16:05:00|39.5|37.1|39.32|36.92|39.53|37.13|39.29|36.89|0
1731600600000|2024-11-14 16:10:00|39.34|36.94|39.32|36.92|39.46|37.06|39.16|36.76|0
1731600900000|2024-11-14 16:15:00|39.34|36.94|39.32|36.92|39.44|37.04|39.15|36.75|0
1731601200000|2024-11-14 16:20:00|39.3|36.9|39.09|36.69|39.35|36.95|39.08|36.68|0
1731601500000|2024-11-14 16:25:00|39.08|36.68|38.85|36.45|39.16|36.76|38.81|36.41|0
1731601800000|2024-11-14 16:30:00|38.83|36.43|38.6|36.2|38.9|36.5|38.43|36.03|0
1731602100000|2024-11-14 16:35:00|38.63|36.23|38.39|35.99|38.63|36.23|38.35|35.95|0
1731602400000|2024-11-14 16:40:00|38.41|36.01|38.49|36.09|38.51|36.11|38.2|35.8|0
1731602700000|2024-11-14 16:45:00|38.51|36.11|38.87|36.47|38.89|36.49|38.44|36.04|0
1731603000000|2024-11-14 16:50:00|38.85|36.45|39.08|36.68|39.08|36.68|38.67|36.27|0
1731603300000|2024-11-14 16:55:00|39.04|36.64|39.06|36.66|39.18|36.78|38.99|36.59|0
1731603600000|2024-11-14 17:00:00|39.09|36.69|39.16|36.76|39.41|37.01|39.06|36.66|0
1731603900000|2024-11-14 17:05:00|39.18|36.78|39.16|36.76|39.3|36.9|39.06|36.66|0
1731604200000|2024-11-14 17:10:00|39.14|36.74|39.44|37.04|39.44|37.04|38.95|36.55|0
1731604500000|2024-11-14 17:15:00|39.42|37.02|39.51|37.11|39.72|37.32|39.4|37|0
1731604800000|2024-11-14 17:20:00|39.53|37.13|39.61|37.21|39.67|37.27|39.47|37.07|0
1731605100000|2024-11-14 17:25:00|39.59|37.19|39.65|37.25|39.72|37.32|39.56|37.16|0
1731605400000|2024-11-14 17:30:00|39.66|37.26|39.88|37.48|40.3|37.9|39.66|37.26|0
1731605700000|2024-11-14 17:35:00|39.86|37.46|39.42|37.02|39.88|37.48|39.29|36.89|0
1731606000000|2024-11-14 17:40:00|39.38|36.98|39.41|37.01|39.59|37.19|39.33|36.93|0
1731606300000|2024-11-14 17:45:00|39.43|37.03|40.25|37.85|40.35|37.95|39.38|36.98|0
1731606600000|2024-11-14 17:50:00|40.32|37.92|39.55|37.15|40.35|37.95|39.52|37.12|0
1731606900000|2024-11-14 17:55:00|39.61|37.21|39.5|37.1|39.62|37.22|39.39|36.99|0
1731607200000|2024-11-14 18:00:00|39.53|37.13|39.17|36.77|39.69|37.29|38.84|36.44|0
1731607500000|2024-11-14 18:05:00|39.13|36.73|39.01|36.61|39.24|36.84|38.99|36.59|0
1731607800000|2024-11-14 18:10:00|39.03|36.63|38.96|36.56|39.08|36.68|38.87|36.47|0
1731608100000|2024-11-14 18:15:00|38.94|36.54|39.09|36.69|39.12|36.72|38.83|36.43|0
1731608400000|2024-11-14 18:20:00|39.04|36.64|38.97|36.57|39.06|36.66|38.94|36.54|0
1731608700000|2024-11-14 18:25:00|38.95|36.55|39.21|36.81|39.23|36.83|38.9|36.5|0
1731609000000|2024-11-14 18:30:00|39.23|36.83|39.34|36.94|39.48|37.08|39.2|36.8|0
1731609300000|2024-11-14 18:35:00|39.39|36.99|39.48|37.08|39.55|37.15|39.25|36.85|0
1731609600000|2024-11-14 18:40:00|39.46|37.06|39.28|36.88|39.48|37.08|39.23|36.83|0
1731609900000|2024-11-14 18:45:00|39.3|36.9|39.47|37.07|39.51|37.11|39.28|36.88|0
1731610200000|2024-11-14 18:50:00|39.46|37.06|39.74|37.34|39.77|37.37|39.37|36.97|0
1731610500000|2024-11-14 18:55:00|39.75|37.35|40.09|37.69|40.18|37.78|39.74|37.34|0
1731610800000|2024-11-14 19:00:00|40.11|37.71|39.26|36.86|40.11|37.71|39.17|36.77|0
1731611100000|2024-11-14 19:05:00|39.31|36.91|39.36|36.96|39.38|36.98|39.1|36.7|0
1731611400000|2024-11-14 19:10:00|39.38|36.98|39.54|37.14|39.54|37.14|39.24|36.84|0
1731611700000|2024-11-14 19:15:00|39.5|37.1|39.48|37.08|39.57|37.17|39.41|37.01|0
1731612000000|2024-11-14 19:20:00|39.47|37.07|39.41|37.01|39.61|37.21|39.36|36.96|0
1731612300000|2024-11-14 19:25:00|39.43|37.03|39.2|36.8|39.45|37.05|39.2|36.8|0
1731612600000|2024-11-14 19:30:00|39.23|36.83|39.2|36.8|39.27|36.87|39.02|36.62|0
1731612900000|2024-11-14 19:35:00|39.18|36.78|39.01|36.61|39.22|36.82|39.01|36.61|0
1731613200000|2024-11-14 19:40:00|38.99|36.59|39.07|36.67|39.16|36.76|38.88|36.48|0
1731613500000|2024-11-14 19:45:00|39.06|36.66|39.3|36.9|39.34|36.94|39.04|36.64|0
1731613800000|2024-11-14 19:50:00|39.28|36.88|38.39|35.99|39.28|36.88|38.3|35.9|0
1731614100000|2024-11-14 19:55:00|38.42|36.02|38.63|36.23|38.72|36.32|38.36|35.96|0
1731614400000|2024-11-14 20:00:00|38.94|36.54|39.66|37.26|39.81|37.41|38.87|36.47|0
1731614700000|2024-11-14 20:05:00|39.63|37.23|40.2|37.8|40.48|38.08|38.86|36.46|0
1731615000000|2024-11-14 20:10:00|40.17|37.77|40.2|37.8|40.4|38|39.88|37.48|0
1731615300000|2024-11-14 20:15:00|40.15|37.75|39.65|37.25|40.15|37.75|39.5|37.1|0
1731615600000|2024-11-14 20:20:00|39.67|37.27|39.66|37.26|40.28|37.88|39.47|37.07|0
1731615900000|2024-11-14 20:25:00|39.72|37.32|39.57|37.17|39.77|37.37|39.34|36.94|0
1731616200000|2024-11-14 20:30:00|39.43|37.03|40.05|37.65|40.14|37.74|39.43|37.03|0
1731616500000|2024-11-14 20:35:00|40.02|37.62|39.96|37.56|40.14|37.74|39.71|37.31|0
1731616800000|2024-11-14 20:40:00|39.93|37.53|40.25|37.85|40.36|37.96|39.85|37.45|0
1731617100000|2024-11-14 20:45:00|40.23|37.83|40.44|38.04|40.58|38.18|40.01|37.61|0
1731617400000|2024-11-14 20:50:00|40.26|37.86|40.08|37.68|40.37|37.97|39.85|37.45|0
1731617700000|2024-11-14 20:55:00|40.1|37.7|39.94|37.54|40.3|37.9|39.78|37.38|0
1731618000000|2024-11-14 21:00:00|40.03|37.63|40.14|37.74|40.32|37.92|40.01|37.61|0
1731618300000|2024-11-14 21:05:00|40.12|37.72|40.73|38.33|40.91|38.51|40.1|37.7|0
1731618600000|2024-11-14 21:10:00|40.69|38.29|40.92|38.52|40.92|38.52|40.57|38.17|0
1731618900000|2024-11-14 21:15:00|41.03|38.43|40.67|38.07|41.03|38.43|40.65|38.05|0
1731619200000|2024-11-14 21:20:00|40.66|38.06|40.7|38.1|40.7|38.1|40.48|37.88|0
1731619500000|2024-11-14 21:25:00|40.68|38.08|40.57|37.97|40.7|38.1|40.54|37.94|0
1731619800000|2024-11-14 21:30:00|40.55|37.95|40.44|37.84|40.59|37.99|40.44|37.84|0
1731620100000|2024-11-14 21:35:00|40.43|37.83|40.39|37.79|40.43|37.83|40.34|37.74|0
1731620400000|2024-11-14 21:40:00|40.38|37.78|40.35|37.75|40.41|37.81|40.3|37.7|0
1731620700000|2024-11-14 21:45:00|40.36|37.76|40.35|37.75|40.37|37.77|40.27|37.67|0
1731621000000|2024-11-14 21:50:00|40.33|37.73|40.31|37.71|40.35|37.75|40.28|37.68|0
1731621300000|2024-11-14 21:55:00|40.28|37.68|40.29|37.69|40.38|37.78|40.27|37.67|0
1731621600000|2024-11-14 22:00:00|40.33|37.73|40.38|37.78|40.38|37.78|40.33|37.73|0
1731621900000|2024-11-14 22:05:00|40.35|37.75|40.35|37.75|40.35|37.75|40.35|37.75|0
1731622200000|2024-11-14 22:10:00|40.36|37.76|40.36|37.76|40.37|37.77|40.36|37.76|0
1731622500000|2024-11-14 22:15:00|40.37|37.77|40.37|37.77|40.38|37.78|40.35|37.75|0
1731622800000|2024-11-14 22:20:00|40.36|37.76|40.39|37.79|40.4|37.8|40.36|37.76|0
1731623100000|2024-11-14 22:25:00|40.4|37.8|40.48|37.88|40.49|37.89|40.39|37.79|0
1731623400000|2024-11-14 22:30:00|40.47|37.87|40.51|37.91|40.53|37.93|40.47|37.87|0
1731623700000|2024-11-14 22:35:00|40.5|37.9|40.49|37.89|40.5|37.9|40.48|37.88|0
1731624000000|2024-11-14 22:40:00|40.47|37.87|40.48|37.88|40.48|37.88|40.47|37.87|0
1731624300000|2024-11-14 22:45:00|40.46|37.86|40.45|37.85|40.49|37.89|40.45|37.85|0
1731624600000|2024-11-14 22:50:00|40.44|37.84|40.47|37.87|40.47|37.87|40.44|37.84|0
1731624900000|2024-11-14 22:55:00|40.48|37.88|40.46|37.86|40.52|37.92|40.4|37.8|0
1731625200000|2024-11-14 23:00:00|40.38|37.78|40.59|37.99|40.64|38.04|40.38|37.78|0
1731625500000|2024-11-14 23:05:00|40.58|37.98|40.73|38.13|40.73|38.13|40.57|37.97|0
1731625800000|2024-11-14 23:10:00|40.72|38.12|40.87|38.27|40.96|38.36|40.66|38.06|0
1731626100000|2024-11-14 23:15:00|40.89|38.29|40.91|38.31|41|38.4|40.85|38.25|0
1731626400000|2024-11-14 23:20:00|40.92|38.32|40.91|38.31|40.92|38.32|40.85|38.25|0
1731626700000|2024-11-14 23:25:00|40.89|38.29|40.89|38.29|40.92|38.32|40.85|38.25|0
1731627000000|2024-11-14 23:30:00|40.9|38.3|40.69|38.09|40.91|38.31|40.67|38.07|0
1731627300000|2024-11-14 23:35:00|40.67|38.07|40.68|38.08|40.74|38.14|40.65|38.05|0
1731627600000|2024-11-14 23:40:00|40.69|38.09|40.7|38.1|40.76|38.16|40.68|38.08|0
1731627900000|2024-11-14 23:45:00|40.68|38.08|40.85|38.25|40.86|38.26|40.61|38.01|0
1731628200000|2024-11-14 23:50:00|40.86|38.26|40.86|38.26|40.88|38.28|40.75|38.15|0
1731628500000|2024-11-14 23:55:00|40.84|38.24|40.79|38.19|40.85|38.25|40.74|38.14|0
1731628800000|2024-11-15 00:00:00|40.81|38.21|40.79|38.19|40.88|38.28|40.76|38.16|0
1731629100000|2024-11-15 00:05:00|40.77|38.17|40.86|38.26|40.91|38.31|40.77|38.17|0
1731629400000|2024-11-15 00:10:00|40.84|38.24|40.82|38.22|40.85|38.25|40.77|38.17|0
1731629700000|2024-11-15 00:15:00|40.8|38.2|40.79|38.19|40.84|38.24|40.73|38.13|0
1731630000000|2024-11-15 00:20:00|40.78|38.18|40.87|38.27|40.98|38.38|40.78|38.18|0
1731630300000|2024-11-15 00:25:00|40.86|38.26|40.95|38.35|41.04|38.44|40.86|38.26|0
1731630600000|2024-11-15 00:30:00|40.96|38.36|41|38.4|41.07|38.47|40.89|38.29|0
1731630900000|2024-11-15 00:35:00|40.99|38.39|41.21|38.61|41.24|38.64|40.98|38.38|0
1731631200000|2024-11-15 00:40:00|41.2|38.6|41.33|38.73|41.36|38.76|41.13|38.53|0
1731631500000|2024-11-15 00:45:00|41.31|38.71|41.18|38.58|41.33|38.73|41.16|38.56|0
1731631800000|2024-11-15 00:50:00|41.17|38.57|41.21|38.61|41.27|38.67|41.14|38.54|0
1731632100000|2024-11-15 00:55:00|41.23|38.63|41.17|38.57|41.24|38.64|41.12|38.52|0
1731632400000|2024-11-15 01:00:00|41.18|38.58|41.25|38.65|41.3|38.7|41.16|38.56|0
1731632700000|2024-11-15 01:05:00|41.21|38.61|41.43|38.83|41.45|38.85|41.17|38.57|0
1731633000000|2024-11-15 01:10:00|41.42|38.82|41.45|38.85|41.62|39.02|41.35|38.75|0
1731633300000|2024-11-15 01:15:00|41.47|38.87|41.47|38.87|41.54|38.94|41.39|38.79|0
1731633600000|2024-11-15 01:20:00|41.43|38.83|41.54|38.94|41.54|38.94|41.37|38.77|0
1731633900000|2024-11-15 01:25:00|41.52|38.92|41.5|38.9|41.63|39.03|41.48|38.88|0
1731634200000|2024-11-15 01:30:00|41.4|39|41.4|39|41.47|39.07|41.34|38.94|0
1731634500000|2024-11-15 01:35:00|41.39|38.99|41.34|38.94|41.45|39.05|41.32|38.92|0
1731634800000|2024-11-15 01:40:00|41.32|38.92|41.47|39.07|41.55|39.15|41.32|38.92|0
1731635100000|2024-11-15 01:45:00|41.45|39.05|41.43|39.03|41.48|39.08|41.38|38.98|0
1731635400000|2024-11-15 01:50:00|41.45|39.05|41.45|39.05|41.52|39.12|41.45|39.05|0
1731635700000|2024-11-15 01:55:00|41.43|39.03|41.46|39.06|41.5|39.1|41.39|38.99|0
1731636000000|2024-11-15 02:00:00|41.47|39.07|41.48|39.08|41.54|39.14|41.45|39.05|0
1731636300000|2024-11-15 02:05:00|41.5|39.1|41.48|39.08|41.56|39.16|41.48|39.08|0
1731636600000|2024-11-15 02:10:00|41.5|39.1|41.48|39.08|41.56|39.16|41.45|39.05|0
1731636900000|2024-11-15 02:15:00|41.46|39.06|41.44|39.04|41.52|39.12|41.44|39.04|0
1731637200000|2024-11-15 02:20:00|41.43|39.03|41.33|38.93|41.5|39.1|41.32|38.92|0
1731637500000|2024-11-15 02:25:00|41.35|38.95|41.48|39.08|41.52|39.12|41.33|38.93|0
1731637800000|2024-11-15 02:30:00|41.5|39.1|41.42|39.02|41.53|39.13|41.42|39.02|0
1731638100000|2024-11-15 02:35:00|41.44|39.04|41.98|39.58|41.98|39.58|41.27|38.87|0
1731638400000|2024-11-15 02:40:00|42|39.6|41.98|39.58|42.02|39.62|41.96|39.56|0
1731638700000|2024-11-15 02:45:00|42|39.6|42.02|39.62|42.08|39.68|42|39.6|0
1731639000000|2024-11-15 02:50:00|42.04|39.64|41.98|39.58|42.04|39.64|41.96|39.56|0
1731639300000|2024-11-15 02:55:00|41.97|39.57|41.98|39.58|42.04|39.64|41.96|39.56|0
1731639600000|2024-11-15 03:00:00|41.97|39.57|42|39.6|42.11|39.71|41.97|39.57|0
1731639900000|2024-11-15 03:05:00|41.98|39.58|41.98|39.58|42.01|39.61|41.93|39.53|0
1731640200000|2024-11-15 03:10:00|41.99|39.59|41.9|39.5|41.99|39.59|41.85|39.45|0
1731640500000|2024-11-15 03:15:00|41.91|39.51|41.9|39.5|41.96|39.56|41.88|39.48|0
1731640800000|2024-11-15 03:20:00|41.88|39.48|41.83|39.43|41.9|39.5|41.82|39.42|0
1731641100000|2024-11-15 03:25:00|41.82|39.42|41.8|39.4|41.86|39.46|41.78|39.38|0
1731641400000|2024-11-15 03:30:00|41.81|39.41|41.84|39.44|41.93|39.53|41.81|39.41|0
1731641700000|2024-11-15 03:35:00|41.83|39.43|41.76|39.36|41.85|39.45|41.76|39.36|0
1731642000000|2024-11-15 03:40:00|41.77|39.37|41.84|39.44|41.86|39.46|41.76|39.36|0
1731642300000|2024-11-15 03:45:00|41.85|39.45|41.84|39.44|41.89|39.49|41.8|39.4|0
1731642600000|2024-11-15 03:50:00|41.82|39.42|41.95|39.55|41.98|39.58|41.82|39.42|0
1731642900000|2024-11-15 03:55:00|41.97|39.57|42|39.6|42.03|39.63|41.93|39.53|0
1731643200000|2024-11-15 04:00:00|41.98|39.58|42.11|39.71|42.14|39.74|41.96|39.56|0
1731643500000|2024-11-15 04:05:00|42.09|39.69|42.16|39.76|42.17|39.77|42.06|39.66|0
1731643800000|2024-11-15 04:10:00|42.15|39.75|42.16|39.76|42.18|39.78|42.11|39.71|0
1731644100000|2024-11-15 04:15:00|42.13|39.73|42.06|39.66|42.22|39.82|42.06|39.66|0
1731644400000|2024-11-15 04:20:00|42.07|39.67|41.96|39.56|42.07|39.67|41.96|39.56|0
1731644700000|2024-11-15 04:25:00|41.98|39.58|41.86|39.46|42.01|39.61|41.86|39.46|0
1731645000000|2024-11-15 04:30:00|41.88|39.48|41.94|39.54|41.96|39.56|41.84|39.44|0
1731645300000|2024-11-15 04:35:00|41.92|39.52|41.99|39.59|42.03|39.63|41.92|39.52|0
1731645600000|2024-11-15 04:40:00|41.97|39.57|42.01|39.61|42.03|39.63|41.97|39.57|0
1731645900000|2024-11-15 04:45:00|42.03|39.63|42.05|39.65|42.06|39.66|42.03|39.63|0
1731646200000|2024-11-15 04:50:00|42.06|39.66|41.97|39.57|42.08|39.68|41.97|39.57|0
1731646500000|2024-11-15 04:55:00|41.96|39.56|41.89|39.49|41.99|39.59|41.89|39.49|0
1731646800000|2024-11-15 05:00:00|41.91|39.51|41.78|39.38|41.91|39.51|41.76|39.36|0
1731647100000|2024-11-15 05:05:00|41.76|39.36|41.83|39.43|41.89|39.49|41.74|39.34|0
1731647400000|2024-11-15 05:10:00|41.84|39.44|41.82|39.42|41.86|39.46|41.8|39.4|0
1731647700000|2024-11-15 05:15:00|41.83|39.43|41.72|39.32|41.83|39.43|41.7|39.3|0
1731648000000|2024-11-15 05:20:00|41.73|39.33|41.79|39.39|41.81|39.41|41.72|39.32|0
1731648300000|2024-11-15 05:25:00|41.78|39.38|41.79|39.39|41.81|39.41|41.72|39.32|0
1731648600000|2024-11-15 05:30:00|41.78|39.38|41.92|39.52|41.94|39.54|41.78|39.38|0
1731648900000|2024-11-15 05:35:00|41.9|39.5|41.99|39.59|41.99|39.59|41.88|39.48|0
1731649200000|2024-11-15 05:40:00|42|39.6|42.11|39.71|42.12|39.72|41.99|39.59|0
1731649500000|2024-11-15 05:45:00|42.09|39.69|42.16|39.76|42.18|39.78|42.09|39.69|0
1731649800000|2024-11-15 05:50:00|42.18|39.78|42.22|39.82|42.25|39.85|42.14|39.74|0
1731650100000|2024-11-15 05:55:00|42.2|39.8|42.2|39.8|42.25|39.85|42.2|39.8|0
1731650400000|2024-11-15 06:00:00|42.21|39.81|42.21|39.81|42.31|39.91|42.19|39.79|0
1731650700000|2024-11-15 06:05:00|42.2|39.8|42.44|40.04|42.46|40.06|42.2|39.8|0
1731651000000|2024-11-15 06:10:00|42.43|40.03|42.59|40.19|42.66|40.26|42.4|40|0
1731651300000|2024-11-15 06:15:00|42.57|40.17|42.53|40.13|42.59|40.19|42.47|40.07|0
1731651600000|2024-11-15 06:20:00|42.55|40.15|42.91|40.51|42.91|40.51|42.54|40.14|0
1731651900000|2024-11-15 06:25:00|42.92|40.52|43.1|40.7|43.11|40.71|42.91|40.51|0
1731652200000|2024-11-15 06:30:00|43.06|40.66|42.96|40.56|43.09|40.69|42.94|40.54|0
1731652500000|2024-11-15 06:35:00|42.94|40.54|42.54|40.14|42.94|40.54|42.54|40.14|0
1731652800000|2024-11-15 06:40:00|42.52|40.12|42.69|40.29|42.73|40.33|42.52|40.12|0
1731653100000|2024-11-15 06:45:00|42.71|40.31|42.73|40.33|42.77|40.37|42.63|40.23|0
1731653400000|2024-11-15 06:50:00|42.71|40.31|42.63|40.23|42.75|40.35|42.63|40.23|0
1731653700000|2024-11-15 06:55:00|42.62|40.22|42.63|40.23|42.67|40.27|42.61|40.21|0
1731654000000|2024-11-15 07:00:00|42.65|40.25|42.71|40.31|42.73|40.33|42.61|40.21|0
1731654300000|2024-11-15 07:05:00|42.72|40.32|42.84|40.44|42.88|40.48|42.63|40.23|0
1731654600000|2024-11-15 07:10:00|42.86|40.46|42.78|40.38|42.87|40.47|42.78|40.38|0
1731654900000|2024-11-15 07:15:00|42.74|40.34|42.22|39.82|42.82|40.42|40.92|38.52|0
1731655200000|2024-11-15 07:20:00|42.23|39.83|42.69|40.29|42.71|40.31|42.21|39.81|0
1731655500000|2024-11-15 07:25:00|42.68|40.28|42.69|40.29|42.86|40.46|42.61|40.21|0
1731655800000|2024-11-15 07:30:00|42.68|40.28|42.73|40.33|42.8|40.4|42.63|40.23|0
1731656100000|2024-11-15 07:35:00|42.71|40.31|42.78|40.38|42.82|40.42|42.67|40.27|0
1731656400000|2024-11-15 07:40:00|42.76|40.36|42.69|40.29|42.91|40.51|42.69|40.29|0
1731656700000|2024-11-15 07:45:00|42.68|40.28|42.85|40.45|42.86|40.46|42.67|40.27|0
1731657000000|2024-11-15 07:50:00|42.84|40.44|42.89|40.49|42.93|40.53|42.77|40.37|0
1731657300000|2024-11-15 07:55:00|42.87|40.47|43.02|40.62|43.02|40.62|42.87|40.47|0
1731657600000|2024-11-15 08:00:00|42.97|40.57|42.83|40.43|42.97|40.57|42.74|40.34|0
1731657900000|2024-11-15 08:05:00|42.81|40.41|43.27|40.87|43.31|40.91|42.79|40.39|0
1731658200000|2024-11-15 08:10:00|43.33|40.93|43.27|40.87|43.44|41.04|43.21|40.81|0
1731658500000|2024-11-15 08:15:00|43.31|40.91|43.06|40.66|43.35|40.95|42.94|40.54|0
1731658800000|2024-11-15 08:20:00|43.08|40.68|43.36|40.96|43.44|41.04|43.08|40.68|0
1731659100000|2024-11-15 08:25:00|43.34|40.94|43.75|41.35|43.75|41.35|43.34|40.94|0
1731659400000|2024-11-15 08:30:00|43.77|41.37|43.42|41.02|43.77|41.37|43.32|40.92|0
1731659700000|2024-11-15 08:35:00|43.4|41|43.31|40.91|43.43|41.03|43.3|40.9|0
1731660000000|2024-11-15 08:40:00|43.34|40.94|43.13|40.73|43.34|40.94|43.07|40.67|0
1731660300000|2024-11-15 08:45:00|43.14|40.74|43.17|40.77|43.19|40.79|43.01|40.61|0
1731660600000|2024-11-15 08:50:00|43.18|40.78|43.01|40.61|43.28|40.88|42.97|40.57|0
1731660900000|2024-11-15 08:55:00|43.03|40.63|42.86|40.46|43.07|40.67|42.85|40.45|0
1731661200000|2024-11-15 09:00:00|42.84|40.44|42.99|40.59|43.03|40.63|42.82|40.42|0
1731661500000|2024-11-15 09:05:00|43.01|40.61|42.83|40.43|43.08|40.68|42.49|40.09|0
1731661800000|2024-11-15 09:10:00|42.81|40.41|42.94|40.54|42.94|40.54|42.75|40.35|0
1731662100000|2024-11-15 09:15:00|42.92|40.52|42.88|40.48|43.04|40.64|42.84|40.44|0
1731662400000|2024-11-15 09:20:00|42.86|40.46|42.84|40.44|42.88|40.48|42.81|40.41|0
1731662700000|2024-11-15 09:25:00|42.82|40.42|42.86|40.46|42.86|40.46|42.78|40.38|0
1731663000000|2024-11-15 09:30:00|42.94|40.54|42.86|40.46|42.95|40.55|42.86|40.46|0
1731663300000|2024-11-15 09:35:00|42.88|40.48|42.72|40.32|42.88|40.48|42.67|40.27|0
1731663600000|2024-11-15 09:40:00|42.74|40.34|42.78|40.38|42.8|40.4|42.71|40.31|0
1731663900000|2024-11-15 09:45:00|42.82|40.42|42.91|40.51|42.91|40.51|42.82|40.42|0
1731664200000|2024-11-15 09:50:00|42.93|40.53|42.91|40.51|43.06|40.66|42.91|40.51|0
1731664500000|2024-11-15 09:55:00|42.93|40.53|42.95|40.55|43.01|40.61|42.91|40.51|0
1731664800000|2024-11-15 10:00:00|42.97|40.57|42.83|40.43|42.97|40.57|42.81|40.41|0
1731665100000|2024-11-15 10:05:00|42.84|40.44|42.79|40.39|42.89|40.49|42.79|40.39|0
1731665400000|2024-11-15 10:10:00|42.81|40.41|42.96|40.56|42.98|40.58|42.81|40.41|0
1731665700000|2024-11-15 10:15:00|42.95|40.55|43.08|40.68|43.08|40.68|42.92|40.52|0
1731666000000|2024-11-15 10:20:00|43.1|40.7|42.9|40.5|43.15|40.75|42.9|40.5|0
1731666300000|2024-11-15 10:25:00|42.92|40.52|42.83|40.43|42.92|40.52|42.81|40.41|0
1731666600000|2024-11-15 10:30:00|42.84|40.44|42.81|40.41|43.02|40.62|42.8|40.4|0
1731666900000|2024-11-15 10:35:00|42.82|40.42|42.88|40.48|42.93|40.53|42.8|40.4|0
1731667200000|2024-11-15 10:40:00|42.92|40.52|42.92|40.52|42.96|40.56|42.86|40.46|0
1731667500000|2024-11-15 10:45:00|42.9|40.5|42.78|40.38|42.92|40.52|42.78|40.38|0
1731667800000|2024-11-15 10:50:00|42.76|40.36|42.83|40.43|42.84|40.44|42.71|40.31|0
1731668100000|2024-11-15 10:55:00|42.82|40.42|42.76|40.36|42.82|40.42|42.74|40.34|0
1731668400000|2024-11-15 11:00:00|42.74|40.34|42.66|40.26|42.78|40.38|42.66|40.26|0
1731668700000|2024-11-15 11:05:00|42.64|40.24|42.53|40.13|42.64|40.24|42.46|40.06|0
1731669000000|2024-11-15 11:10:00|42.54|40.14|42.45|40.05|42.57|40.17|42.42|40.02|0
1731669300000|2024-11-15 11:15:00|42.47|40.07|42.45|40.05|42.47|40.07|42.43|40.03|0
1731669600000|2024-11-15 11:20:00|42.47|40.07|42.45|40.05|42.51|40.11|42.43|40.03|0
1731669900000|2024-11-15 11:25:00|42.47|40.07|42.37|39.97|42.47|40.07|42.37|39.97|0
1731670200000|2024-11-15 11:30:00|42.39|39.99|42.45|40.05|42.49|40.09|42.39|39.99|0
1731670500000|2024-11-15 11:35:00|42.43|40.03|42.36|39.96|42.45|40.05|42.36|39.96|0
1731670800000|2024-11-15 11:40:00|42.37|39.97|42.45|40.05|42.47|40.07|42.37|39.97|0
1731671100000|2024-11-15 11:45:00|42.46|40.06|42.42|40.02|42.46|40.06|42.39|39.99|0
1731671400000|2024-11-15 11:50:00|42.43|40.03|42.41|40.01|42.48|40.08|42.37|39.97|0
1731671700000|2024-11-15 11:55:00|42.42|40.02|42.4|40|42.44|40.04|42.38|39.98|0
1731672000000|2024-11-15 12:00:00|42.41|40.01|42.37|39.97|42.44|40.04|42.35|39.95|0
1731672300000|2024-11-15 12:05:00|42.38|39.98|42.21|39.81|42.38|39.98|42.21|39.81|0
1731672600000|2024-11-15 12:10:00|42.19|39.79|42.16|39.76|42.22|39.82|42.16|39.76|0
1731672900000|2024-11-15 12:15:00|42.15|39.75|42.32|39.92|42.32|39.92|42.12|39.72|0
1731673200000|2024-11-15 12:20:00|42.31|39.91|42.4|40|42.47|40.07|42.25|39.85|0
1731673500000|2024-11-15 12:25:00|42.38|39.98|42.25|39.85|42.42|40.02|42.25|39.85|0
1731673800000|2024-11-15 12:30:00|42.27|39.87|42.26|39.86|42.36|39.96|42.25|39.85|0
1731674100000|2024-11-15 12:35:00|42.24|39.84|42.21|39.81|42.32|39.92|42.21|39.81|0
1731674400000|2024-11-15 12:40:00|42.22|39.82|42.22|39.82|42.22|39.82|42.15|39.75|0
1731674700000|2024-11-15 12:45:00|42.24|39.84|42.17|39.77|42.27|39.87|42.17|39.77|0
1731675000000|2024-11-15 12:50:00|42.15|39.75|42.13|39.73|42.16|39.76|42.03|39.63|0
1731675300000|2024-11-15 12:55:00|42.07|39.67|41.98|39.58|42.09|39.69|41.9|39.5|0
1731675600000|2024-11-15 13:00:00|41.99|39.59|42.03|39.63|42.07|39.67|41.96|39.56|0
1731675900000|2024-11-15 13:05:00|42.04|39.64|42.2|39.8|42.2|39.8|41.99|39.59|0
1731676200000|2024-11-15 13:10:00|42.19|39.79|42.15|39.75|42.2|39.8|42.05|39.65|0
1731676500000|2024-11-15 13:15:00|42.16|39.76|42.29|39.89|42.29|39.89|42.14|39.74|0
1731676800000|2024-11-15 13:20:00|42.27|39.87|42.31|39.91|42.31|39.91|42.12|39.72|0
1731677100000|2024-11-15 13:25:00|42.29|39.89|42.27|39.87|42.29|39.89|42.12|39.72|0
1731677400000|2024-11-15 13:30:00|42.43|40.03|42.4|40|43.04|40.64|41.9|39.5|0
1731677700000|2024-11-15 13:35:00|42.39|39.99|42.51|40.11|42.57|40.17|42.34|39.94|0
1731678000000|2024-11-15 13:40:00|42.53|40.13|42.36|39.96|42.57|40.17|42.15|39.75|0
1731678300000|2024-11-15 13:45:00|42.35|39.95|42.23|39.83|42.36|39.96|42.15|39.75|0
1731678600000|2024-11-15 13:50:00|42.26|39.86|42.36|39.96|42.43|40.03|42.23|39.83|0
1731678900000|2024-11-15 13:55:00|42.38|39.98|42.43|40.03|42.47|40.07|42.34|39.94|0
1731679200000|2024-11-15 14:00:00|42.42|40.02|42.51|40.11|42.51|40.11|42.33|39.93|0
1731679500000|2024-11-15 14:05:00|42.5|40.1|42.58|40.18|42.58|40.18|42.43|40.03|0
1731679800000|2024-11-15 14:10:00|42.57|40.17|42.58|40.18|42.59|40.19|42.5|40.1|0
1731680100000|2024-11-15 14:15:00|42.57|40.17|42.82|40.42|42.92|40.52|42.5|40.1|0
1731680400000|2024-11-15 14:20:00|42.81|40.41|42.94|40.54|42.96|40.56|42.71|40.31|0
1731680700000|2024-11-15 14:25:00|42.99|40.59|42.1|39.7|43.05|40.65|42.05|39.65|0
1731681000000|2024-11-15 14:30:00|42.2|39.8|42.5|40.1|42.5|40.1|41.76|39.36|0
1731681300000|2024-11-15 14:35:00|42.54|40.14|42.42|40.02|42.69|40.29|42.35|39.95|0
1731681600000|2024-11-15 14:40:00|42.4|40|42.4|40|42.67|40.27|42.04|39.64|0
1731681900000|2024-11-15 14:45:00|42.5|40.1|41.91|39.51|42.61|40.21|41.85|39.45|0
1731682200000|2024-11-15 14:50:00|41.87|39.47|42.44|40.04|42.44|40.04|41.87|39.47|0
1731682500000|2024-11-15 14:55:00|42.46|40.06|44.22|41.82|44.4|42|42.36|39.96|0
1731682800000|2024-11-15 15:00:00|44.24|41.84|45.29|42.89|45.31|42.91|43.91|41.51|0
1731683100000|2024-11-15 15:05:00|45.31|42.91|45.75|43.35|45.79|43.39|45.03|42.63|0
1731683400000|2024-11-15 15:10:00|45.73|43.33|45.14|42.74|45.95|43.55|44.94|42.54|0
1731683700000|2024-11-15 15:15:00|45.12|42.72|46.58|44.18|46.87|44.47|44.8|42.4|0
1731684000000|2024-11-15 15:20:00|46.62|44.22|47.09|44.69|47.17|44.77|46.6|44.2|0
1731684300000|2024-11-15 15:25:00|47.07|44.67|46.79|44.39|47.15|44.75|46.67|44.27|0
1731684600000|2024-11-15 15:30:00|46.81|44.41|49.64|47.24|49.69|47.29|46.73|44.33|0
1731684900000|2024-11-15 15:35:00|49.67|47.27|46.89|44.49|50.09|47.69|46.87|44.47|0
1731685200000|2024-11-15 15:40:00|46.93|44.53|46.85|44.45|47.22|44.82|46.79|44.39|0
1731685500000|2024-11-15 15:45:00|46.87|44.47|46.87|44.47|47.01|44.61|46.44|44.04|0
1731685800000|2024-11-15 15:50:00|46.85|44.45|47.09|44.69|47.17|44.77|46.17|43.77|0
1731686100000|2024-11-15 15:55:00|47.07|44.67|47.12|44.72|47.38|44.98|46.95|44.55|0
1731686400000|2024-11-15 16:00:00|47.17|44.77|47.33|44.93|47.33|44.93|46.94|44.54|0
1731686700000|2024-11-15 16:05:00|47.27|44.87|47.29|44.89|47.34|44.94|46.92|44.52|0
1731687000000|2024-11-15 16:10:00|47.21|44.81|47.02|44.62|47.21|44.81|46.53|44.13|0
1731687300000|2024-11-15 16:15:00|47|44.6|46.63|44.23|47.04|44.64|46.47|44.07|0
1731687600000|2024-11-15 16:20:00|46.61|44.21|46.62|44.22|46.94|44.54|46.57|44.17|0
1731687900000|2024-11-15 16:25:00|46.61|44.21|46.45|44.05|46.76|44.36|46.43|44.03|0
1731688200000|2024-11-15 16:30:00|46.51|44.11|46.79|44.39|46.83|44.43|46.34|43.94|0
1731688500000|2024-11-15 16:35:00|46.81|44.41|47.26|44.86|47.29|44.89|46.81|44.41|0
1731688800000|2024-11-15 16:40:00|47.29|44.89|47.41|45.01|47.66|45.26|47.22|44.82|0
1731689100000|2024-11-15 16:45:00|47.33|44.93|47.24|44.84|47.53|45.13|46.87|44.47|0
1731689400000|2024-11-15 16:50:00|47.18|44.78|47.18|44.78|47.47|45.07|47.18|44.78|0
1731689700000|2024-11-15 16:55:00|47.26|44.86|47.67|45.27|47.9|45.5|47.24|44.84|0
1731690000000|2024-11-15 17:00:00|47.72|45.32|48.05|45.65|48.12|45.72|46.99|44.59|0
1731690300000|2024-11-15 17:05:00|48.01|45.61|48.18|45.78|52.65|50.25|48.01|45.61|0
1731690600000|2024-11-15 17:10:00|48.2|45.8|47.99|45.59|48.32|45.92|47.99|45.59|0
1731690900000|2024-11-15 17:15:00|48.01|45.61|47.97|45.57|48.26|45.86|47.86|45.46|0
1731691200000|2024-11-15 17:20:00|47.94|45.54|48.11|45.71|48.22|45.82|47.76|45.36|0
1731691500000|2024-11-15 17:25:00|48.09|45.69|48.16|45.76|48.3|45.9|48.05|45.65|0
1731691800000|2024-11-15 17:30:00|48.15|45.75|48.57|46.17|48.88|46.48|48.15|45.75|0
1731692100000|2024-11-15 17:35:00|48.63|46.23|48.67|46.27|48.87|46.47|48.53|46.13|0
1731692400000|2024-11-15 17:40:00|48.68|46.28|48.42|46.02|48.89|46.49|48.38|45.98|0
1731692700000|2024-11-15 17:45:00|48.4|46|48.59|46.19|48.69|46.29|48.23|45.83|0
1731693000000|2024-11-15 17:50:00|48.63|46.23|49.41|47.01|49.54|47.14|48.63|46.23|0
1731693300000|2024-11-15 17:55:00|49.43|47.03|48.88|46.48|49.43|47.03|48.81|46.41|0
1731693600000|2024-11-15 18:00:00|48.86|46.46|49.09|46.69|49.15|46.75|48.75|46.35|0
1731693900000|2024-11-15 18:05:00|49.07|46.67|48.96|46.56|49.24|46.84|48.92|46.52|0
1731694200000|2024-11-15 18:10:00|49|46.6|49.11|46.71|49.21|46.81|48.96|46.56|0
1731694500000|2024-11-15 18:15:00|49.09|46.69|49.04|46.64|49.19|46.79|48.72|46.32|0
1731694800000|2024-11-15 18:20:00|49|46.6|49.15|46.75|49.25|46.85|48.72|46.32|0
1731695100000|2024-11-15 18:25:00|49.17|46.77|48.89|46.49|49.19|46.79|48.81|46.41|0
1731695400000|2024-11-15 18:30:00|48.93|46.53|49.4|47|49.4|47|48.93|46.53|0
1731695700000|2024-11-15 18:35:00|49.44|47.04|49.1|46.7|49.44|47.04|49.08|46.68|0
1731696000000|2024-11-15 18:40:00|49.12|46.72|49.4|47|49.51|47.11|49.08|46.68|0
1731696300000|2024-11-15 18:45:00|49.38|46.98|49.81|47.41|49.89|47.49|49.38|46.98|0
1731696600000|2024-11-15 18:50:00|49.83|47.43|49.78|47.38|49.89|47.49|49.65|47.25|0
1731696900000|2024-11-15 18:55:00|49.76|47.36|49.69|47.29|50.23|47.83|49.67|47.27|0
1731697200000|2024-11-15 19:00:00|49.72|47.32|49.78|47.38|49.89|47.49|49.41|47.01|0
1731697500000|2024-11-15 19:05:00|49.76|47.36|49.64|47.24|49.97|47.57|49.18|46.78|0
1731697800000|2024-11-15 19:10:00|49.66|47.26|49.71|47.31|49.84|47.44|49.5|47.1|0
1731698100000|2024-11-15 19:15:00|49.75|47.35|49.86|47.46|49.88|47.48|49.58|47.18|0
1731698400000|2024-11-15 19:20:00|49.83|47.43|49.92|47.52|50.03|47.63|49.77|47.37|0
1731698700000|2024-11-15 19:25:00|49.94|47.54|50.18|47.78|50.24|47.84|49.88|47.48|0
1731699000000|2024-11-15 19:30:00|50.16|47.76|50.15|47.75|50.22|47.82|49.96|47.56|0
1731699300000|2024-11-15 19:35:00|50.17|47.77|50.02|47.62|50.18|47.78|49.87|47.47|0
1731699600000|2024-11-15 19:40:00|50|47.6|49.18|46.78|50.02|47.62|49.14|46.74|0
1731699900000|2024-11-15 19:45:00|49.23|46.83|48.42|46.02|49.31|46.91|48.36|45.96|0
1731700200000|2024-11-15 19:50:00|48.45|46.05|49.08|46.68|49.15|46.75|48.3|45.9|0
1731700500000|2024-11-15 19:55:00|49.1|46.7|48.7|46.3|49.1|46.7|48.65|46.25|0
1731700800000|2024-11-15 20:00:00|48.72|46.32|48.29|45.89|48.74|46.34|48.29|45.89|0
1731701100000|2024-11-15 20:05:00|48.31|45.91|48.48|46.08|48.59|46.19|48|45.6|0
1731701400000|2024-11-15 20:10:00|48.44|46.04|48.21|45.81|48.48|46.08|48.12|45.72|0
1731701700000|2024-11-15 20:15:00|48.22|45.82|47.91|45.51|48.29|45.89|47.68|45.28|0
1731702000000|2024-11-15 20:20:00|47.87|45.47|48.16|45.76|48.22|45.82|47.62|45.22|0
1731702300000|2024-11-15 20:25:00|48.12|45.72|48.35|45.95|48.37|45.97|48.06|45.66|0
1731702600000|2024-11-15 20:30:00|48.24|45.84|48.2|45.8|48.48|46.08|48.06|45.66|0
1731702900000|2024-11-15 20:35:00|48.22|45.82|48.28|45.88|48.31|45.91|48.05|45.65|0
1731703200000|2024-11-15 20:40:00|48.24|45.84|48.49|46.09|48.93|46.53|48.15|45.75|0
1731703500000|2024-11-15 20:45:00|48.47|46.07|48.34|45.94|48.47|46.07|48.13|45.73|0
1731703800000|2024-11-15 20:50:00|48.26|45.86|47.44|45.04|48.34|45.94|47.42|45.02|0
1731704100000|2024-11-15 20:55:00|47.56|45.16|47.79|45.39|47.83|45.43|47.29|44.89|0
1731704400000|2024-11-15 21:00:00|47.42|45.02|47.4|45|47.42|45.02|47.02|44.62|0
1731704700000|2024-11-15 21:05:00|47.37|44.97|47.34|44.94|47.42|45.02|47.27|44.87|0
1731705000000|2024-11-15 21:10:00|47.33|44.93|47.41|45.01|47.48|45.08|47.31|44.91|0
1731892800000|2024-11-18 01:20:00|46.49|43.89|46.44|43.84|46.49|43.89|46.42|43.82|0
1731893100000|2024-11-18 01:25:00|46.46|43.86|46.47|43.87|46.47|43.87|46.4|43.8|0
1731893400000|2024-11-18 01:30:00|46.36|43.96|46.34|43.94|46.4|44|46.32|43.92|0
1731893700000|2024-11-18 01:35:00|46.35|43.95|46.42|44.02|46.44|44.04|46.34|43.94|0
1731894000000|2024-11-18 01:40:00|46.44|44.04|46.42|44.02|46.44|44.04|46.34|43.94|0
1731894300000|2024-11-18 01:45:00|46.4|44|46.52|44.12|46.56|44.16|46.4|44|0
1731894600000|2024-11-18 01:50:00|46.54|44.14|46.5|44.1|46.54|44.14|46.44|44.04|0
1731894900000|2024-11-18 01:55:00|46.48|44.08|46.48|44.08|46.52|44.12|46.44|44.04|0
1731895200000|2024-11-18 02:00:00|46.5|44.1|46.68|44.28|46.72|44.32|46.5|44.1|0
1731895500000|2024-11-18 02:05:00|46.66|44.26|46.62|44.22|46.68|44.28|46.6|44.2|0
1731895800000|2024-11-18 02:10:00|46.64|44.24|46.47|44.07|46.66|44.26|46.47|44.07|0
1731896100000|2024-11-18 02:15:00|46.49|44.09|46.43|44.03|46.49|44.09|46.41|44.01|0
1731896400000|2024-11-18 02:20:00|46.41|44.01|46.51|44.11|46.51|44.11|46.41|44.01|0
1731896700000|2024-11-18 02:25:00|46.5|44.1|46.53|44.13|46.53|44.13|46.43|44.03|0
1731897000000|2024-11-18 02:30:00|46.51|44.11|46.59|44.19|46.61|44.21|46.49|44.09|0
1731897300000|2024-11-18 02:35:00|46.57|44.17|46.45|44.05|46.59|44.19|46.43|44.03|0
1731897600000|2024-11-18 02:40:00|46.43|44.03|46.5|44.1|46.5|44.1|46.43|44.03|0
1731897900000|2024-11-18 02:45:00|46.51|44.11|46.5|44.1|46.52|44.12|46.46|44.06|0
1731898200000|2024-11-18 02:50:00|46.51|44.11|46.52|44.12|46.52|44.12|46.45|44.05|0
1731898500000|2024-11-18 02:55:00|46.5|44.1|46.46|44.06|46.53|44.13|46.46|44.06|0
1731898800000|2024-11-18 03:00:00|46.44|44.04|46.38|43.98|46.48|44.08|46.38|43.98|0
1731899100000|2024-11-18 03:05:00|46.37|43.97|46.44|44.04|46.46|44.06|46.37|43.97|0
1731899400000|2024-11-18 03:10:00|46.45|44.05|46.5|44.1|46.5|44.1|46.44|44.04|0
1731899700000|2024-11-18 03:15:00|46.52|44.12|46.56|44.16|46.56|44.16|46.5|44.1|0
1731900000000|2024-11-18 03:20:00|46.55|44.15|46.58|44.18|46.6|44.2|46.54|44.14|0
1731900300000|2024-11-18 03:25:00|46.6|44.2|46.57|44.17|46.6|44.2|46.51|44.11|0
1731900600000|2024-11-18 03:30:00|46.55|44.15|46.49|44.09|46.62|44.22|46.49|44.09|0
1731900900000|2024-11-18 03:35:00|46.5|44.1|46.51|44.11|46.53|44.13|46.43|44.03|0
1731901200000|2024-11-18 03:40:00|46.5|44.1|46.59|44.19|46.59|44.19|46.45|44.05|0
1731901500000|2024-11-18 03:45:00|46.57|44.17|46.55|44.15|46.59|44.19|46.53|44.13|0
1731901800000|2024-11-18 03:50:00|46.56|44.16|46.57|44.17|46.59|44.19|46.55|44.15|0
1731902100000|2024-11-18 03:55:00|46.55|44.15|46.51|44.11|46.57|44.17|46.49|44.09|0
1731902400000|2024-11-18 04:00:00|46.49|44.09|46.44|44.04|46.49|44.09|46.42|44.02|0
1731902700000|2024-11-18 04:05:00|46.46|44.06|46.46|44.06|46.5|44.1|46.42|44.02|0
1731903000000|2024-11-18 04:10:00|46.44|44.04|46.4|44|46.46|44.06|46.4|44|0
1731903300000|2024-11-18 04:15:00|46.42|44.02|46.44|44.04|46.46|44.06|46.4|44|0
1731903600000|2024-11-18 04:20:00|46.43|44.03|46.42|44.02|46.44|44.04|46.4|44|0
1731903900000|2024-11-18 04:25:00|46.4|44|46.4|44|46.42|44.02|46.36|43.96|0
1731904200000|2024-11-18 04:30:00|46.38|43.98|46.37|43.97|46.42|44.02|46.37|43.97|0
1731904500000|2024-11-18 04:35:00|46.39|43.99|46.37|43.97|46.41|44.01|46.35|43.95|0
1731904800000|2024-11-18 04:40:00|46.39|43.99|46.31|43.91|46.39|43.99|46.29|43.89|0
1731905100000|2024-11-18 04:45:00|46.29|43.89|46.21|43.81|46.31|43.91|46.19|43.79|0
1731905400000|2024-11-18 04:50:00|46.19|43.79|46.23|43.83|46.25|43.85|46.19|43.79|0
1731905700000|2024-11-18 04:55:00|46.24|43.84|46.25|43.85|46.25|43.85|46.23|43.83|0
1731906000000|2024-11-18 05:00:00|46.23|43.83|46.24|43.84|46.3|43.9|46.22|43.82|0
1731906300000|2024-11-18 05:05:00|46.22|43.82|46.28|43.88|46.28|43.88|46.22|43.82|0
1731906600000|2024-11-18 05:10:00|46.3|43.9|46.42|44.02|46.42|44.02|46.28|43.88|0
1731906900000|2024-11-18 05:15:00|46.4|44|46.4|44|46.44|44.04|46.38|43.98|0
1731907200000|2024-11-18 05:20:00|46.39|43.99|46.41|44.01|46.46|44.06|46.38|43.98|0
1731907500000|2024-11-18 05:25:00|46.4|44|46.35|43.95|46.4|44|46.3|43.9|0
1731907800000|2024-11-18 05:30:00|46.34|43.94|46.5|44.1|46.52|44.12|46.34|43.94|0
1731908100000|2024-11-18 05:35:00|46.48|44.08|46.5|44.1|46.54|44.14|46.48|44.08|0
1731908400000|2024-11-18 05:40:00|46.49|44.09|46.42|44.02|46.5|44.1|46.42|44.02|0
1731908700000|2024-11-18 05:45:00|46.44|44.04|46.41|44.01|46.44|44.04|46.35|43.95|0
1731909000000|2024-11-18 05:50:00|46.43|44.03|46.45|44.05|46.48|44.08|46.43|44.03|0
1731909300000|2024-11-18 05:55:00|46.43|44.03|46.35|43.95|46.47|44.07|46.35|43.95|0
1731909600000|2024-11-18 06:00:00|46.37|43.97|46.45|44.05|46.49|44.09|46.37|43.97|0
1731909900000|2024-11-18 06:05:00|46.43|44.03|46.49|44.09|46.53|44.13|46.43|44.03|0
1731910200000|2024-11-18 06:10:00|46.47|44.07|46.41|44.01|46.51|44.11|46.41|44.01|0
1731910500000|2024-11-18 06:15:00|46.39|43.99|46.37|43.97|46.39|43.99|46.33|43.93|0
1731910800000|2024-11-18 06:20:00|46.38|43.98|46.26|43.86|46.41|44.01|46.26|43.86|0
1731911100000|2024-11-18 06:25:00|46.28|43.88|46.29|43.89|46.3|43.9|46.24|43.84|0
1731911400000|2024-11-18 06:30:00|46.3|43.9|46.24|43.84|46.3|43.9|46.22|43.82|0
1731911700000|2024-11-18 06:35:00|46.22|43.82|46.12|43.72|46.24|43.84|46.1|43.7|0
1731912000000|2024-11-18 06:40:00|46.14|43.74|46.18|43.78|46.2|43.8|46.12|43.72|0
1731912300000|2024-11-18 06:45:00|46.16|43.76|46.11|43.71|46.17|43.77|46.11|43.71|0
1731912600000|2024-11-18 06:50:00|46.14|43.74|46.11|43.71|46.16|43.76|46.09|43.69|0
1731912900000|2024-11-18 06:55:00|46.13|43.73|46.13|43.73|46.15|43.75|46.11|43.71|0
1731913200000|2024-11-18 07:00:00|46.11|43.71|46.27|43.87|46.33|43.93|46.11|43.71|0
1731913500000|2024-11-18 07:05:00|46.28|43.88|46.35|43.95|46.39|43.99|46.28|43.88|0
1731913800000|2024-11-18 07:10:00|46.39|43.99|46.37|43.97|46.41|44.01|46.31|43.91|0
1731914100000|2024-11-18 07:15:00|46.35|43.95|46.41|44.01|46.45|44.05|46.31|43.91|0
1731914400000|2024-11-18 07:20:00|46.39|43.99|46.67|44.27|46.67|44.27|46.37|43.97|0
1731914700000|2024-11-18 07:25:00|46.65|44.25|46.54|44.14|46.86|44.46|46.54|44.14|0
1731915000000|2024-11-18 07:30:00|46.56|44.16|46.64|44.24|46.68|44.28|46.54|44.14|0
1731915300000|2024-11-18 07:35:00|46.63|44.23|46.55|44.15|46.66|44.26|46.5|44.1|0
1731915600000|2024-11-18 07:40:00|46.54|44.14|46.62|44.22|46.66|44.26|46.47|44.07|0
1731915900000|2024-11-18 07:45:00|46.63|44.23|47.09|44.69|47.11|44.71|46.6|44.2|0
1731916200000|2024-11-18 07:50:00|47.08|44.68|46.8|44.4|47.09|44.69|46.78|44.38|0
1731916500000|2024-11-18 07:55:00|46.82|44.42|46.78|44.38|46.88|44.48|46.74|44.34|0
1731916800000|2024-11-18 08:00:00|46.75|44.35|46.86|44.46|47.11|44.71|46.55|44.15|0
1731917100000|2024-11-18 08:05:00|46.88|44.48|47|44.6|47.17|44.77|46.88|44.48|0
1731917400000|2024-11-18 08:10:00|47.01|44.61|46.88|44.48|47.13|44.73|46.88|44.48|0
1731917700000|2024-11-18 08:15:00|46.92|44.52|46.57|44.17|46.96|44.56|46.57|44.17|0
1731918000000|2024-11-18 08:20:00|46.59|44.19|46.4|44|46.61|44.21|46.36|43.96|0
1731918300000|2024-11-18 08:25:00|46.42|44.02|46.45|44.05|46.49|44.09|46.38|43.98|0
1731918600000|2024-11-18 08:30:00|46.46|44.06|46.73|44.33|46.77|44.37|46.46|44.06|0
1731918900000|2024-11-18 08:35:00|46.72|44.32|46.65|44.25|46.77|44.37|46.61|44.21|0
1731919200000|2024-11-18 08:40:00|46.66|44.26|46.73|44.33|46.9|44.5|46.62|44.22|0
1731919500000|2024-11-18 08:45:00|46.76|44.36|46.42|44.02|46.85|44.45|46.4|44|0
1731919800000|2024-11-18 08:50:00|46.46|44.06|46.32|43.92|46.51|44.11|46.24|43.84|0
1731920100000|2024-11-18 08:55:00|46.33|43.93|46.32|43.92|46.4|44|46.22|43.82|0
1731920400000|2024-11-18 09:00:00|46.3|43.9|46.75|44.35|46.75|44.35|46.3|43.9|0
1731920700000|2024-11-18 09:05:00|46.78|44.38|46.6|44.2|46.91|44.51|46.6|44.2|0
1731921000000|2024-11-18 09:10:00|46.64|44.24|46.72|44.32|46.76|44.36|46.48|44.08|0
1731921300000|2024-11-18 09:15:00|46.79|44.39|46.89|44.49|47.12|44.72|46.72|44.32|0
1731921600000|2024-11-18 09:20:00|46.93|44.53|46.78|44.38|47.08|44.68|46.72|44.32|0
1731921900000|2024-11-18 09:25:00|46.8|44.4|46.91|44.51|47.02|44.62|46.63|44.23|0
1731922200000|2024-11-18 09:30:00|46.97|44.57|47.06|44.66|47.1|44.7|46.75|44.35|0
1731922500000|2024-11-18 09:35:00|47.04|44.64|47.16|44.76|47.22|44.82|46.99|44.59|0
1731922800000|2024-11-18 09:40:00|47.18|44.78|46.93|44.53|47.26|44.86|46.91|44.51|0
1731923100000|2024-11-18 09:45:00|46.91|44.51|47.03|44.63|47.05|44.65|46.85|44.45|0
1731923400000|2024-11-18 09:50:00|47.01|44.61|47.18|44.78|47.2|44.8|47|44.6|0
1731923700000|2024-11-18 09:55:00|47.15|44.75|47.07|44.67|47.23|44.83|47.01|44.61|0
1731924000000|2024-11-18 10:00:00|47.03|44.63|47.01|44.61|47.17|44.77|46.97|44.57|0
1731924300000|2024-11-18 10:05:00|47.03|44.63|47.07|44.67|47.14|44.74|46.95|44.55|0
1731924600000|2024-11-18 10:10:00|47.09|44.69|47.09|44.69|47.11|44.71|46.92|44.52|0
1731924900000|2024-11-18 10:15:00|47.07|44.67|47.11|44.71|47.11|44.71|46.83|44.43|0
1731925200000|2024-11-18 10:20:00|47.13|44.73|47.02|44.62|47.13|44.73|46.97|44.57|0
1731925500000|2024-11-18 10:25:00|47.03|44.63|46.92|44.52|47.03|44.63|46.84|44.44|0
1731925800000|2024-11-18 10:30:00|46.9|44.5|46.96|44.56|47.03|44.63|46.88|44.48|0
1731926100000|2024-11-18 10:35:00|46.98|44.58|46.78|44.38|47|44.6|46.72|44.32|0
1731926400000|2024-11-18 10:40:00|46.76|44.36|46.63|44.23|46.8|44.4|46.63|44.23|0
1731926700000|2024-11-18 10:45:00|46.61|44.21|46.91|44.51|46.91|44.51|46.57|44.17|0
1731927000000|2024-11-18 10:50:00|46.89|44.49|46.91|44.51|46.93|44.53|46.86|44.46|0
1731927300000|2024-11-18 10:55:00|46.89|44.49|46.76|44.36|46.95|44.55|46.74|44.34|0
1731927600000|2024-11-18 11:00:00|46.78|44.38|46.92|44.52|46.95|44.55|46.76|44.36|0
1731927900000|2024-11-18 11:05:00|46.91|44.51|46.8|44.4|46.94|44.54|46.78|44.38|0
1731928200000|2024-11-18 11:10:00|46.82|44.42|46.9|44.5|46.92|44.52|46.8|44.4|0
1731928500000|2024-11-18 11:15:00|46.92|44.52|47.01|44.61|47.07|44.67|46.92|44.52|0
1731928800000|2024-11-18 11:20:00|47.02|44.62|47.02|44.62|47.02|44.62|46.92|44.52|0
1731929100000|2024-11-18 11:25:00|47|44.6|46.66|44.26|47.1|44.7|46.66|44.26|0
1731929400000|2024-11-18 11:30:00|46.65|44.25|46.68|44.28|46.72|44.32|46.58|44.18|0
1731929700000|2024-11-18 11:35:00|46.7|44.3|46.97|44.57|47|44.6|46.64|44.24|0
1731930000000|2024-11-18 11:40:00|46.95|44.55|46.95|44.55|46.99|44.59|46.87|44.47|0
1731930300000|2024-11-18 11:45:00|46.91|44.51|46.88|44.48|46.93|44.53|46.57|44.17|0
1731930600000|2024-11-18 11:50:00|46.86|44.46|46.81|44.41|46.98|44.58|46.77|44.37|0
1731930900000|2024-11-18 11:55:00|46.8|44.4|46.75|44.35|46.85|44.45|46.69|44.29|0
1731931200000|2024-11-18 12:00:00|46.73|44.33|46.58|44.18|46.73|44.33|46.58|44.18|0
1731931500000|2024-11-18 12:05:00|46.59|44.19|46.63|44.23|46.69|44.29|46.48|44.08|0
1731931800000|2024-11-18 12:10:00|46.6|44.2|46.8|44.4|46.89|44.49|46.6|44.2|0
1731932100000|2024-11-18 12:15:00|46.79|44.39|46.73|44.33|46.79|44.39|46.6|44.2|0
1731932400000|2024-11-18 12:20:00|46.7|44.3|46.66|44.26|46.77|44.37|46.54|44.14|0
1731932700000|2024-11-18 12:25:00|46.68|44.28|46.6|44.2|46.76|44.36|46.6|44.2|0
1731933000000|2024-11-18 12:30:00|46.62|44.22|46.74|44.34|46.81|44.41|46.62|44.22|0
1731933300000|2024-11-18 12:35:00|46.72|44.32|46.35|43.95|46.74|44.34|46.33|43.93|0
1731933600000|2024-11-18 12:40:00|46.38|43.98|46.43|44.03|46.47|44.07|46.37|43.97|0
1731933900000|2024-11-18 12:45:00|46.41|44.01|46.51|44.11|46.53|44.13|46.33|43.93|0
1731934200000|2024-11-18 12:50:00|46.49|44.09|46.53|44.13|46.59|44.19|46.47|44.07|0
1731934500000|2024-11-18 12:55:00|46.55|44.15|46.6|44.2|46.6|44.2|46.45|44.05|0
1731934800000|2024-11-18 13:00:00|46.59|44.19|46.83|44.43|46.88|44.48|46.51|44.11|0
1731935100000|2024-11-18 13:05:00|46.84|44.44|46.98|44.58|47|44.6|46.84|44.44|0
1731935400000|2024-11-18 13:10:00|46.96|44.56|47.21|44.81|47.23|44.83|46.83|44.43|0
1731935700000|2024-11-18 13:15:00|47.19|44.79|47.29|44.89|47.31|44.91|47.06|44.66|0
1731936000000|2024-11-18 13:20:00|47.31|44.91|47.68|45.28|47.76|45.36|47.23|44.83|0
1731936300000|2024-11-18 13:25:00|47.66|45.26|47.45|45.05|47.66|45.26|47.32|44.92|0
1731936600000|2024-11-18 13:30:00|47.43|45.03|47.14|44.74|47.48|45.08|47.1|44.7|0
1731936900000|2024-11-18 13:35:00|47.16|44.76|46.87|44.47|47.2|44.8|46.87|44.47|0
1731937200000|2024-11-18 13:40:00|46.85|44.45|46.56|44.16|46.93|44.53|46.48|44.08|0
1731937500000|2024-11-18 13:45:00|46.55|44.15|46.58|44.18|46.6|44.2|46.48|44.08|0
1731937800000|2024-11-18 13:50:00|46.6|44.2|46.54|44.14|46.74|44.34|46.54|44.14|0
1731938100000|2024-11-18 13:55:00|46.56|44.16|46.62|44.22|46.72|44.32|46.56|44.16|0
1731938400000|2024-11-18 14:00:00|46.64|44.24|46.59|44.19|46.64|44.24|46.51|44.11|0
1731938700000|2024-11-18 14:05:00|46.61|44.21|46.49|44.09|46.64|44.24|46.49|44.09|0
1731939000000|2024-11-18 14:10:00|46.51|44.11|46.26|43.86|46.55|44.15|46.24|43.84|0
1731939300000|2024-11-18 14:15:00|46.28|43.88|46.32|43.92|46.38|43.98|46.16|43.76|0
1731939600000|2024-11-18 14:20:00|46.34|43.94|46.38|43.98|46.45|44.05|46.22|43.82|0
1731939900000|2024-11-18 14:25:00|46.47|44.07|46.61|44.21|46.61|44.21|46.4|44|0
1731940200000|2024-11-18 14:30:00|46.59|44.19|47.16|44.76|47.31|44.91|46.59|44.19|0
1731940500000|2024-11-18 14:35:00|47.18|44.78|46.61|44.21|47.18|44.78|46.5|44.1|0
1731940800000|2024-11-18 14:40:00|46.65|44.25|46.67|44.27|46.85|44.45|46.48|44.08|0
1731941100000|2024-11-18 14:45:00|46.71|44.31|46.75|44.35|47.24|44.84|46.62|44.22|0
1731941400000|2024-11-18 14:50:00|46.85|44.45|47.12|44.72|47.3|44.9|46.85|44.45|0
1731941700000|2024-11-18 14:55:00|47.13|44.73|46.54|44.14|47.3|44.9|46.5|44.1|0
1731942000000|2024-11-18 15:00:00|46.52|44.12|45.73|43.33|46.63|44.23|45.73|43.33|0
1731942300000|2024-11-18 15:05:00|45.69|43.29|45.77|43.37|45.91|43.51|45.65|43.25|0
1731942600000|2024-11-18 15:10:00|45.75|43.35|45.68|43.28|45.95|43.55|45.68|43.28|0
1731942900000|2024-11-18 15:15:00|45.66|43.26|45.1|42.7|46.35|43.95|45.09|42.69|0
1731943200000|2024-11-18 15:20:00|45.14|42.74|45.12|42.72|45.34|42.94|45.06|42.66|0
1731943500000|2024-11-18 15:25:00|45.1|42.7|44.7|42.3|45.16|42.76|44.7|42.3|0
1731943800000|2024-11-18 15:30:00|44.72|42.32|44.18|41.78|44.74|42.34|44.16|41.76|0
1731944100000|2024-11-18 15:35:00|44.22|41.82|44.34|41.94|44.42|42.02|44.16|41.76|0
1731944400000|2024-11-18 15:40:00|44.38|41.98|44.14|41.74|44.4|42|44.1|41.7|0
1731944700000|2024-11-18 15:45:00|44.16|41.76|43.96|41.56|44.2|41.8|43.94|41.54|0
1731945000000|2024-11-18 15:50:00|43.98|41.58|44|41.6|44.14|41.74|43.94|41.54|0
1731945300000|2024-11-18 15:55:00|43.98|41.58|43.35|40.95|44.52|42.12|43.35|40.95|0
1731945600000|2024-11-18 16:00:00|43.37|40.97|43.21|40.81|43.47|41.07|43.19|40.79|0
1731945900000|2024-11-18 16:05:00|43.19|40.79|43.23|40.83|43.31|40.91|43.15|40.75|0
1731946200000|2024-11-18 16:10:00|43.25|40.85|43.19|40.79|43.33|40.93|43.15|40.75|0
1731946500000|2024-11-18 16:15:00|43.21|40.81|43.07|40.67|43.31|40.91|43.07|40.67|0
1731946800000|2024-11-18 16:20:00|43.03|40.63|43.1|40.7|43.36|40.96|43.02|40.62|0
1731947100000|2024-11-18 16:25:00|43.13|40.73|43.28|40.88|43.3|40.9|42.91|40.51|0
1731947400000|2024-11-18 16:30:00|43.3|40.9|42.91|40.51|43.3|40.9|42.89|40.49|0
1731947700000|2024-11-18 16:35:00|42.89|40.49|42.72|40.32|42.95|40.55|42.7|40.3|0
1731948000000|2024-11-18 16:40:00|42.7|40.3|42.66|40.26|42.83|40.43|42.62|40.22|0
1731948300000|2024-11-18 16:45:00|42.68|40.28|43.31|40.91|43.37|40.97|42.66|40.26|0
1731948600000|2024-11-18 16:50:00|43.29|40.89|43.47|41.07|43.64|41.24|43.29|40.89|0
1731948900000|2024-11-18 16:55:00|43.45|41.05|43.58|41.18|43.82|41.42|43.45|41.05|0
1731949200000|2024-11-18 17:00:00|43.54|41.14|43.54|41.14|43.68|41.28|43.38|40.98|0
1731949500000|2024-11-18 17:05:00|43.56|41.16|43.79|41.39|43.85|41.45|43.54|41.14|0
1731949800000|2024-11-18 17:10:00|43.82|41.42|43.56|41.16|43.85|41.45|43.5|41.1|0
1731950100000|2024-11-18 17:15:00|43.58|41.18|43.66|41.26|43.91|41.51|43.56|41.16|0
1731950400000|2024-11-18 17:20:00|43.67|41.27|43.5|41.1|43.69|41.29|43.4|41|0
1731950700000|2024-11-18 17:25:00|43.48|41.08|43.52|41.12|43.54|41.14|43.38|40.98|0
1731951000000|2024-11-18 17:30:00|43.54|41.14|43.48|41.08|43.61|41.21|43.44|41.04|0
1731951300000|2024-11-18 17:35:00|43.46|41.06|43.36|40.96|43.55|41.15|43.28|40.88|0
1731951600000|2024-11-18 17:40:00|43.38|40.98|43.77|41.37|43.77|41.37|43.34|40.94|0
1731951900000|2024-11-18 17:45:00|43.79|41.39|43.8|41.4|43.96|41.56|43.75|41.35|0
1731952200000|2024-11-18 17:50:00|43.78|41.38|43.78|41.38|43.84|41.44|43.67|41.27|0
1731952500000|2024-11-18 17:55:00|43.8|41.4|43.27|40.87|43.8|41.4|43.27|40.87|0
1731952800000|2024-11-18 18:00:00|43.31|40.91|43.45|41.05|43.45|41.05|43.26|40.86|0
1731953100000|2024-11-18 18:05:00|43.41|41.01|43.29|40.89|43.49|41.09|43.27|40.87|0
1731953400000|2024-11-18 18:10:00|43.27|40.87|43.5|41.1|43.5|41.1|43.27|40.87|0
1731953700000|2024-11-18 18:15:00|43.49|41.09|43.31|40.91|43.55|41.15|43.31|40.91|0
1731954000000|2024-11-18 18:20:00|43.33|40.93|43.54|41.14|43.64|41.24|43.29|40.89|0
1731954300000|2024-11-18 18:25:00|43.5|41.1|43.75|41.35|43.75|41.35|43.47|41.07|0
1731954600000|2024-11-18 18:30:00|43.66|41.26|43.81|41.41|43.83|41.43|43.62|41.22|0
1731954900000|2024-11-18 18:35:00|43.79|41.39|43.82|41.42|43.83|41.43|43.64|41.24|0
1731955200000|2024-11-18 18:40:00|43.83|41.43|44.38|41.98|44.38|41.98|43.82|41.42|0
1731955500000|2024-11-18 18:45:00|44.36|41.96|44.38|41.98|44.62|42.22|44.24|41.84|0
1731955800000|2024-11-18 18:50:00|44.4|42|44.2|41.8|44.42|42.02|44.18|41.78|0
1731956100000|2024-11-18 18:55:00|44.18|41.78|43.57|41.17|44.2|41.8|43.51|41.11|0
1731956400000|2024-11-18 19:00:00|43.61|41.21|43.62|41.22|43.71|41.31|43.55|41.15|0
1731956700000|2024-11-18 19:05:00|43.61|41.21|43.82|41.42|43.88|41.48|43.55|41.15|0
1731957000000|2024-11-18 19:10:00|43.84|41.44|44.18|41.78|44.19|41.79|43.82|41.42|0
1731957300000|2024-11-18 19:15:00|44.19|41.79|44.23|41.83|44.35|41.95|44.06|41.66|0
1731957600000|2024-11-18 19:20:00|44.25|41.85|44.49|42.09|44.55|42.15|44.23|41.83|0
1731957900000|2024-11-18 19:25:00|44.47|42.07|44.43|42.03|44.57|42.17|44.23|41.83|0
1731958200000|2024-11-18 19:30:00|44.41|42.01|44.53|42.13|44.55|42.15|44.39|41.99|0
1731958500000|2024-11-18 19:35:00|44.51|42.11|44.31|41.91|44.53|42.13|44.25|41.85|0
1731958800000|2024-11-18 19:40:00|44.29|41.89|44.07|41.67|44.37|41.97|43.97|41.57|0
1731959100000|2024-11-18 19:45:00|44.05|41.65|43.89|41.49|44.05|41.65|43.83|41.43|0
1731959400000|2024-11-18 19:50:00|43.87|41.47|43.67|41.27|43.93|41.53|43.56|41.16|0
1731959700000|2024-11-18 19:55:00|43.65|41.25|43.75|41.35|43.87|41.47|43.63|41.23|0
1731960000000|2024-11-18 20:00:00|43.77|41.37|43.61|41.21|43.85|41.45|43.59|41.19|0
1731960300000|2024-11-18 20:05:00|43.65|41.25|43.71|41.31|43.75|41.35|43.63|41.23|0
1731960600000|2024-11-18 20:10:00|43.69|41.29|43.69|41.29|43.69|41.29|43.51|41.11|0
1731960900000|2024-11-18 20:15:00|43.67|41.27|43.61|41.21|43.84|41.44|43.57|41.17|0
1731961200000|2024-11-18 20:20:00|43.59|41.19|43.61|41.21|43.69|41.29|43.55|41.15|0
1731961500000|2024-11-18 20:25:00|43.6|41.2|43.51|41.11|43.67|41.27|43.51|41.11|0
1731961800000|2024-11-18 20:30:00|43.53|41.13|43.76|41.36|43.88|41.48|43.53|41.13|0
1731962100000|2024-11-18 20:35:00|43.78|41.38|43.82|41.42|43.86|41.46|43.62|41.22|0
1731962400000|2024-11-18 20:40:00|43.84|41.44|43.78|41.38|43.9|41.5|43.76|41.36|0
1731962700000|2024-11-18 20:45:00|43.8|41.4|43.64|41.24|43.91|41.51|43.64|41.24|0
1731963000000|2024-11-18 20:50:00|43.91|41.51|44.09|41.69|44.15|41.75|43.85|41.45|0
1731963300000|2024-11-18 20:55:00|44.07|41.67|43.56|41.16|44.07|41.67|43.56|41.16|0
1731963600000|2024-11-18 21:00:00|43.66|41.26|43.54|41.14|43.72|41.32|43.5|41.1|0
1731963900000|2024-11-18 21:05:00|43.56|41.16|43.89|41.49|43.89|41.49|43.56|41.16|0
1731964200000|2024-11-18 21:10:00|43.87|41.47|43.77|41.37|43.93|41.53|43.73|41.33|0
1731964500000|2024-11-18 21:15:00|43.87|41.27|43.87|41.27|43.97|41.37|43.86|41.26|0
1731964800000|2024-11-18 21:20:00|43.89|41.29|43.91|41.31|43.95|41.35|43.89|41.29|0
1731965100000|2024-11-18 21:25:00|43.89|41.29|43.91|41.31|43.93|41.33|43.85|41.25|0
1731965400000|2024-11-18 21:30:00|43.93|41.33|43.96|41.36|43.96|41.36|43.92|41.32|0
1731965700000|2024-11-18 21:35:00|43.94|41.34|43.92|41.32|43.94|41.34|43.9|41.3|0
1731966000000|2024-11-18 21:40:00|43.9|41.3|43.86|41.26|43.9|41.3|43.82|41.22|0
1731966300000|2024-11-18 21:45:00|43.88|41.28|43.82|41.22|43.88|41.28|43.8|41.2|0
1731966600000|2024-11-18 21:50:00|43.8|41.2|43.8|41.2|43.82|41.22|43.8|41.2|0
1731966900000|2024-11-18 21:55:00|43.82|41.22|43.83|41.23|43.83|41.23|43.8|41.2|0
1731967200000|2024-11-18 22:00:00|43.84|41.24|43.83|41.23|43.84|41.24|43.83|41.23|0
1731967500000|2024-11-18 22:05:00|43.81|41.21|43.81|41.21|43.81|41.21|43.8|41.2|0
1731967800000|2024-11-18 22:10:00|43.82|41.22|43.82|41.22|43.82|41.22|43.82|41.22|0
1731968100000|2024-11-18 22:15:00|43.81|41.21|43.82|41.22|43.83|41.23|43.81|41.21|0
1731968400000|2024-11-18 22:20:00|43.81|41.21|43.81|41.21|43.84|41.24|43.8|41.2|0
1731968700000|2024-11-18 22:25:00|43.82|41.22|43.81|41.21|43.82|41.22|43.81|41.21|0
1731969000000|2024-11-18 22:30:00|43.8|41.2|43.78|41.18|43.8|41.2|43.78|41.18|0
1731969300000|2024-11-18 22:35:00|43.77|41.17|43.79|41.19|43.79|41.19|43.77|41.17|0
1731969600000|2024-11-18 22:40:00|43.78|41.18|43.77|41.17|43.78|41.18|43.77|41.17|0
1731969900000|2024-11-18 22:45:00|43.76|41.16|43.78|41.18|43.78|41.18|43.76|41.16|0
1731970200000|2024-11-18 22:50:00|43.79|41.19|43.79|41.19|43.79|41.19|43.79|41.19|0
1731970500000|2024-11-18 22:55:00|43.78|41.18|43.78|41.18|43.78|41.18|43.76|41.16|0
1731970800000|2024-11-18 23:00:00|43.79|41.19|43.97|41.37|44.08|41.48|43.75|41.15|0
1731971100000|2024-11-18 23:05:00|43.98|41.38|44.28|41.68|44.28|41.68|43.98|41.38|0
1731971400000|2024-11-18 23:10:00|44.22|41.62|44.26|41.66|44.31|41.71|44.22|41.62|0
1731971700000|2024-11-18 23:15:00|44.25|41.65|44.17|41.57|44.29|41.69|44.13|41.53|0
1731972000000|2024-11-18 23:20:00|44.15|41.55|44.07|41.47|44.15|41.55|44.05|41.45|0
1731972300000|2024-11-18 23:25:00|44.05|41.45|44.01|41.41|44.09|41.49|43.99|41.39|0
1731972600000|2024-11-18 23:30:00|44|41.4|43.95|41.35|44.03|41.43|43.89|41.29|0
1731972900000|2024-11-18 23:35:00|43.93|41.33|44.01|41.41|44.07|41.47|43.93|41.33|0
1731973200000|2024-11-18 23:40:00|44.03|41.43|43.97|41.37|44.05|41.45|43.93|41.33|0
1731973500000|2024-11-18 23:45:00|43.99|41.39|44.01|41.41|44.05|41.45|43.99|41.39|0
1731973800000|2024-11-18 23:50:00|44.03|41.43|43.96|41.36|44.03|41.43|43.91|41.31|0
1731974100000|2024-11-18 23:55:00|43.97|41.37|43.95|41.35|43.97|41.37|43.93|41.33|0
1731974400000|2024-11-19 00:00:00|43.97|41.37|43.94|41.34|43.98|41.38|43.83|41.23|0
1731974700000|2024-11-19 00:05:00|43.92|41.32|43.81|41.21|43.92|41.32|43.81|41.21|0
1731975000000|2024-11-19 00:10:00|43.79|41.19|43.75|41.15|43.84|41.24|43.75|41.15|0
1731975300000|2024-11-19 00:15:00|43.73|41.13|43.51|40.91|43.73|41.13|43.49|40.89|0
1731975600000|2024-11-19 00:20:00|43.53|40.93|43.61|41.01|43.62|41.02|43.52|40.92|0
1731975900000|2024-11-19 00:25:00|43.59|40.99|43.57|40.97|43.63|41.03|43.55|40.95|0
1731976200000|2024-11-19 00:30:00|43.59|40.99|43.86|41.26|43.88|41.28|43.59|40.99|0
1731976500000|2024-11-19 00:35:00|43.87|41.27|44.03|41.43|44.03|41.43|43.8|41.2|0
1731976800000|2024-11-19 00:40:00|44.01|41.41|44.03|41.43|44.05|41.45|43.95|41.35|0
1731977100000|2024-11-19 00:45:00|44.01|41.41|43.93|41.33|44.05|41.45|43.91|41.31|0
1731977400000|2024-11-19 00:50:00|43.91|41.31|43.89|41.29|43.93|41.33|43.89|41.29|0
1731977700000|2024-11-19 00:55:00|43.91|41.31|43.83|41.23|43.97|41.37|43.83|41.23|0
1731978000000|2024-11-19 01:00:00|43.85|41.25|43.95|41.35|43.97|41.37|43.85|41.25|0
1731978300000|2024-11-19 01:05:00|43.97|41.37|43.99|41.39|44.01|41.41|43.93|41.33|0
1731978600000|2024-11-19 01:10:00|43.97|41.37|44|41.4|44.1|41.5|43.96|41.36|0
1731978900000|2024-11-19 01:15:00|43.98|41.38|44.08|41.48|44.24|41.64|43.45|40.85|0
1731979200000|2024-11-19 01:20:00|44.1|41.5|44.15|41.55|44.26|41.66|44.08|41.48|0
1731979500000|2024-11-19 01:25:00|44.14|41.54|44.1|41.5|44.14|41.54|44.04|41.44|0
1731979800000|2024-11-19 01:30:00|44|41.6|44.05|41.65|44.14|41.74|43.99|41.59|0
1731980100000|2024-11-19 01:35:00|44.07|41.67|44.01|41.61|44.07|41.67|43.99|41.59|0
1731980400000|2024-11-19 01:40:00|44|41.6|43.93|41.53|44.03|41.63|43.93|41.53|0
1731980700000|2024-11-19 01:45:00|43.92|41.52|43.83|41.43|44.01|41.61|43.83|41.43|0
1731981000000|2024-11-19 01:50:00|43.85|41.45|43.73|41.33|43.85|41.45|43.7|41.3|0
1731981300000|2024-11-19 01:55:00|43.72|41.32|43.64|41.24|43.72|41.32|43.6|41.2|0
1731981600000|2024-11-19 02:00:00|43.63|41.23|43.63|41.23|43.66|41.26|43.61|41.21|0
1731981900000|2024-11-19 02:05:00|43.61|41.21|43.75|41.35|43.78|41.38|43.61|41.21|0
1731982200000|2024-11-19 02:10:00|43.73|41.33|43.75|41.35|43.81|41.41|43.71|41.31|0
1731982500000|2024-11-19 02:15:00|43.74|41.34|43.67|41.27|43.74|41.34|43.65|41.25|0
1731982800000|2024-11-19 02:20:00|43.69|41.29|43.62|41.22|43.71|41.31|43.61|41.21|0
1731983100000|2024-11-19 02:25:00|43.63|41.23|43.59|41.19|43.65|41.25|43.55|41.15|0
1731983400000|2024-11-19 02:30:00|43.57|41.17|43.52|41.12|43.61|41.21|43.49|41.09|0
1731983700000|2024-11-19 02:35:00|43.53|41.13|43.37|40.97|43.56|41.16|43.37|40.97|0
1731984000000|2024-11-19 02:40:00|43.39|40.99|43.45|41.05|43.49|41.09|43.37|40.97|0
1731984300000|2024-11-19 02:45:00|43.46|41.06|43.39|40.99|43.48|41.08|43.37|40.97|0
1731984600000|2024-11-19 02:50:00|43.4|41|43.31|40.91|43.41|41.01|43.31|40.91|0
1731984900000|2024-11-19 02:55:00|43.33|40.93|43.33|40.93|43.35|40.95|43.31|40.91|0
1731985200000|2024-11-19 03:00:00|43.31|40.91|43.28|40.88|43.33|40.93|43.25|40.85|0
1731985500000|2024-11-19 03:05:00|43.29|40.89|43.29|40.89|43.33|40.93|43.27|40.87|0
1731985800000|2024-11-19 03:10:00|43.3|40.9|43.2|40.8|43.31|40.91|43.2|40.8|0
1731986100000|2024-11-19 03:15:00|43.19|40.79|42.81|40.41|43.23|40.83|42.81|40.41|0
1731986400000|2024-11-19 03:20:00|42.82|40.42|42.96|40.56|42.96|40.56|42.82|40.42|0
1731986700000|2024-11-19 03:25:00|42.94|40.54|42.93|40.53|42.99|40.59|42.92|40.52|0
1731987000000|2024-11-19 03:30:00|42.92|40.52|42.82|40.42|42.92|40.52|42.78|40.38|0
1731987300000|2024-11-19 03:35:00|42.84|40.44|42.93|40.53|42.96|40.56|42.84|40.44|0
1731987600000|2024-11-19 03:40:00|42.95|40.55|42.85|40.45|42.97|40.57|42.84|40.44|0
1731987900000|2024-11-19 03:45:00|42.87|40.47|42.93|40.53|42.94|40.54|42.85|40.45|0
1731988200000|2024-11-19 03:50:00|42.92|40.52|42.95|40.55|42.95|40.55|42.81|40.41|0
1731988500000|2024-11-19 03:55:00|42.93|40.53|42.91|40.51|42.95|40.55|42.89|40.49|0
1731988800000|2024-11-19 04:00:00|42.89|40.49|42.85|40.45|42.91|40.51|42.83|40.43|0
1731989100000|2024-11-19 04:05:00|42.83|40.43|42.87|40.47|42.87|40.47|42.79|40.39|0
1731989400000|2024-11-19 04:10:00|42.85|40.45|42.73|40.33|42.85|40.45|42.73|40.33|0
1731989700000|2024-11-19 04:15:00|42.71|40.31|42.73|40.33|42.79|40.39|42.71|40.31|0
1731990000000|2024-11-19 04:20:00|42.71|40.31|42.69|40.29|42.73|40.33|42.67|40.27|0
1731990300000|2024-11-19 04:25:00|42.71|40.31|42.69|40.29|42.73|40.33|42.67|40.27|0
1731990600000|2024-11-19 04:30:00|42.67|40.27|42.65|40.25|42.67|40.27|42.57|40.17|0
1731990900000|2024-11-19 04:35:00|42.67|40.27|42.73|40.33|42.77|40.37|42.65|40.25|0
1731991200000|2024-11-19 04:40:00|42.72|40.32|42.78|40.38|42.78|40.38|42.72|40.32|0
1731991500000|2024-11-19 04:45:00|42.77|40.37|42.82|40.42|42.86|40.46|42.76|40.36|0
1731991800000|2024-11-19 04:50:00|42.84|40.44|42.89|40.49|42.91|40.51|42.82|40.42|0
1731992100000|2024-11-19 04:55:00|42.87|40.47|42.82|40.42|42.87|40.47|42.82|40.42|0
1731992400000|2024-11-19 05:00:00|42.8|40.4|42.83|40.43|42.87|40.47|42.78|40.38|0
1731992700000|2024-11-19 05:05:00|42.81|40.41|42.89|40.49|42.89|40.49|42.8|40.4|0
1731993000000|2024-11-19 05:10:00|42.91|40.51|42.91|40.51|42.93|40.53|42.83|40.43|0
1731993300000|2024-11-19 05:15:00|42.89|40.49|43|40.6|43.01|40.61|42.84|40.44|0
1731993600000|2024-11-19 05:20:00|42.99|40.59|43.02|40.62|43.04|40.64|42.96|40.56|0
1731993900000|2024-11-19 05:25:00|43|40.6|43.06|40.66|43.06|40.66|42.98|40.58|0
1731994200000|2024-11-19 05:30:00|43.05|40.65|43.03|40.63|43.05|40.65|42.98|40.58|0
1731994500000|2024-11-19 05:35:00|43.04|40.64|43.06|40.66|43.06|40.66|43.02|40.62|0
1731994800000|2024-11-19 05:40:00|43.04|40.64|43.04|40.64|43.07|40.67|43.02|40.62|0
1731995100000|2024-11-19 05:45:00|43.05|40.65|43.07|40.67|43.09|40.69|43.03|40.63|0
1731995400000|2024-11-19 05:50:00|43.05|40.65|43.01|40.61|43.11|40.71|43.01|40.61|0
1731995700000|2024-11-19 05:55:00|43.03|40.63|42.99|40.59|43.05|40.65|42.99|40.59|0
1731996000000|2024-11-19 06:00:00|43.01|40.61|43.05|40.65|43.05|40.65|42.99|40.59|0
1731996300000|2024-11-19 06:05:00|43.04|40.64|43.03|40.63|43.07|40.67|43.01|40.61|0
1731996600000|2024-11-19 06:10:00|43.04|40.64|43.09|40.69|43.1|40.7|43.03|40.63|0
1731996900000|2024-11-19 06:15:00|43.1|40.7|43.03|40.63|43.1|40.7|43.01|40.61|0
1731997200000|2024-11-19 06:20:00|43.01|40.61|42.99|40.59|43.03|40.63|42.89|40.49|0
1731997500000|2024-11-19 06:25:00|43.01|40.61|43|40.6|43.04|40.64|42.97|40.57|0
1731997800000|2024-11-19 06:30:00|42.98|40.58|43.04|40.64|43.08|40.68|42.95|40.55|0
1731998100000|2024-11-19 06:35:00|43.02|40.62|43|40.6|43.09|40.69|43|40.6|0
1731998400000|2024-11-19 06:40:00|43.01|40.61|43|40.6|43.06|40.66|42.99|40.59|0
1731998700000|2024-11-19 06:45:00|43.02|40.62|42.96|40.56|43.03|40.63|42.94|40.54|0
1731999000000|2024-11-19 06:50:00|42.95|40.55|43.04|40.64|43.04|40.64|42.92|40.52|0
1731999300000|2024-11-19 06:55:00|43.03|40.63|43.04|40.64|43.07|40.67|43.02|40.62|0
1731999600000|2024-11-19 07:00:00|43.02|40.62|43.17|40.77|43.19|40.79|43.02|40.62|0
1731999900000|2024-11-19 07:05:00|43.19|40.79|43.23|40.83|43.31|40.91|43.17|40.77|0
1732000200000|2024-11-19 07:10:00|43.24|40.84|43.34|40.94|43.4|41|43.24|40.84|0
1732000500000|2024-11-19 07:15:00|43.32|40.92|43.2|40.8|43.35|40.95|43.2|40.8|0
1732000800000|2024-11-19 07:20:00|43.19|40.79|43.07|40.67|43.2|40.8|43.06|40.66|0
1732001100000|2024-11-19 07:25:00|43.08|40.68|43.17|40.77|43.68|41.28|43.07|40.67|0
1732001400000|2024-11-19 07:30:00|43.15|40.75|43.05|40.65|43.17|40.77|42.98|40.58|0
1732001700000|2024-11-19 07:35:00|43.03|40.63|42.96|40.56|43.05|40.65|42.92|40.52|0
1732002000000|2024-11-19 07:40:00|42.94|40.54|42.97|40.57|43.03|40.63|42.94|40.54|0
1732002300000|2024-11-19 07:45:00|42.98|40.58|43.03|40.63|43.05|40.65|42.97|40.57|0
1732002600000|2024-11-19 07:50:00|43.05|40.65|42.99|40.59|43.05|40.65|42.96|40.56|0
1732002900000|2024-11-19 07:55:00|43.01|40.61|43.09|40.69|43.16|40.76|43|40.6|0
1732003200000|2024-11-19 08:00:00|43.12|40.72|42.85|40.45|43.12|40.72|42.82|40.42|0
1732003500000|2024-11-19 08:05:00|42.91|40.51|43.01|40.61|43.05|40.65|42.8|40.4|0
1732003800000|2024-11-19 08:10:00|43.04|40.64|43.24|40.84|43.37|40.97|42.93|40.53|0
1732004100000|2024-11-19 08:15:00|43.22|40.82|43.06|40.66|43.22|40.82|42.98|40.58|0
1732004400000|2024-11-19 08:20:00|43.04|40.64|42.96|40.56|43.07|40.67|42.92|40.52|0
1732004700000|2024-11-19 08:25:00|42.98|40.58|43.06|40.66|43.2|40.8|42.93|40.53|0
1732005000000|2024-11-19 08:30:00|43.04|40.64|43.43|41.03|43.44|41.04|43|40.6|0
1732005300000|2024-11-19 08:35:00|43.44|41.04|44.68|42.28|44.68|42.28|43.44|41.04|0
1732005600000|2024-11-19 08:40:00|44.64|42.24|44.63|42.23|44.82|42.42|43.66|41.26|0
1732005900000|2024-11-19 08:45:00|44.58|42.18|43.82|41.42|44.58|42.18|43.81|41.41|0
1732006200000|2024-11-19 08:50:00|43.89|41.49|44.1|41.7|44.16|41.76|43.8|41.4|0
1732006500000|2024-11-19 08:55:00|44.06|41.66|44.38|41.98|44.65|42.25|43.9|41.5|0
1732006800000|2024-11-19 09:00:00|44.43|42.03|44.21|41.81|44.43|42.03|44.12|41.72|0
1732007100000|2024-11-19 09:05:00|44.2|41.8|44.28|41.88|44.41|42.01|44.15|41.75|0
1732007400000|2024-11-19 09:10:00|44.23|41.83|44.32|41.92|44.38|41.98|44.12|41.72|0
1732007700000|2024-11-19 09:15:00|44.33|41.93|45.02|42.62|45.04|42.64|44.28|41.88|0
1732008000000|2024-11-19 09:20:00|44.97|42.57|45.29|42.89|45.29|42.89|44.73|42.33|0
1732008300000|2024-11-19 09:25:00|45.33|42.93|46.57|44.17|46.84|44.44|45.21|42.81|0
1732008600000|2024-11-19 09:30:00|46.55|44.15|47.18|44.78|47.85|45.45|46.55|44.15|0
1732008900000|2024-11-19 09:35:00|47.19|44.79|47.05|44.65|47.19|44.79|46.73|44.33|0
1732009200000|2024-11-19 09:40:00|47.19|44.79|47.69|45.29|47.69|45.29|47.12|44.72|0
1732009500000|2024-11-19 09:45:00|47.64|45.24|47.41|45.01|47.75|45.35|47.31|44.91|0
1732009800000|2024-11-19 09:50:00|47.48|45.08|46.97|44.57|47.64|45.24|46.85|44.45|0
1732010100000|2024-11-19 09:55:00|46.95|44.55|47.18|44.78|47.28|44.88|46.85|44.45|0
1732010400000|2024-11-19 10:00:00|47.28|44.88|47.08|44.68|47.39|44.99|46.83|44.43|0
1732010700000|2024-11-19 10:05:00|47.04|44.64|47.07|44.67|47.22|44.82|46.72|44.32|0
1732011000000|2024-11-19 10:10:00|47.14|44.74|47.16|44.76|47.36|44.96|47.11|44.71|0
1732011300000|2024-11-19 10:15:00|47.18|44.78|46.66|44.26|47.18|44.78|46.43|44.03|0
1732011600000|2024-11-19 10:20:00|46.7|44.3|46.53|44.13|46.82|44.42|46.45|44.05|0
1732011900000|2024-11-19 10:25:00|46.59|44.19|47.01|44.61|47.01|44.61|46.57|44.17|0
1732012200000|2024-11-19 10:30:00|47.09|44.69|46.92|44.52|47.13|44.73|46.84|44.44|0
1732012500000|2024-11-19 10:35:00|46.88|44.48|46.67|44.27|47.08|44.68|46.61|44.21|0
1732012800000|2024-11-19 10:40:00|46.71|44.31|46.59|44.19|46.82|44.42|46.57|44.17|0
1732013100000|2024-11-19 10:45:00|46.67|44.27|46.4|44|46.71|44.31|46.34|43.94|0
1732013400000|2024-11-19 10:50:00|46.44|44.04|46.65|44.25|46.74|44.34|46.44|44.04|0
1732013700000|2024-11-19 10:55:00|46.63|44.23|46.61|44.21|46.73|44.33|46.52|44.12|0
1732014000000|2024-11-19 11:00:00|46.65|44.25|46.6|44.2|46.67|44.27|46.46|44.06|0
1732014300000|2024-11-19 11:05:00|46.65|44.25|46.48|44.08|46.75|44.35|46.46|44.06|0
1732014600000|2024-11-19 11:10:00|46.49|44.09|46.44|44.04|46.75|44.35|46.4|44|0
1732014900000|2024-11-19 11:15:00|46.43|44.03|46.74|44.34|46.76|44.36|46.43|44.03|0
1732015200000|2024-11-19 11:20:00|46.76|44.36|46.78|44.38|46.83|44.43|46.66|44.26|0
1732015500000|2024-11-19 11:25:00|46.68|44.28|46.96|44.56|46.99|44.59|46.65|44.25|0
1732015800000|2024-11-19 11:30:00|46.97|44.57|47.01|44.61|47.22|44.82|46.76|44.36|0
1732016100000|2024-11-19 11:35:00|47.02|44.62|46.84|44.44|47.03|44.63|46.76|44.36|0
1732016400000|2024-11-19 11:40:00|46.82|44.42|46.59|44.19|46.9|44.5|46.57|44.17|0
1732016700000|2024-11-19 11:45:00|46.61|44.21|46.93|44.53|46.93|44.53|46.53|44.13|0
1732017000000|2024-11-19 11:50:00|46.92|44.52|46.9|44.5|46.96|44.56|46.78|44.38|0
1732017300000|2024-11-19 11:55:00|46.89|44.49|46.82|44.42|47.04|44.64|46.82|44.42|0
1732017600000|2024-11-19 12:00:00|46.84|44.44|46.32|43.92|46.88|44.48|46.28|43.88|0
1732017900000|2024-11-19 12:05:00|46.35|43.95|45.93|43.53|46.42|44.02|45.93|43.53|0
1732018200000|2024-11-19 12:10:00|45.95|43.55|46.01|43.61|46.07|43.67|45.87|43.47|0
1732018500000|2024-11-19 12:15:00|46.03|43.63|46.34|43.94|46.37|43.97|46.03|43.63|0
1732018800000|2024-11-19 12:20:00|46.3|43.9|46.11|43.71|46.44|44.04|46.11|43.71|0
1732019100000|2024-11-19 12:25:00|46.1|43.7|46.03|43.63|46.15|43.75|45.97|43.57|0
1732019400000|2024-11-19 12:30:00|45.99|43.59|46.37|43.97|46.37|43.97|45.97|43.57|0
1732019700000|2024-11-19 12:35:00|46.35|43.95|47.05|44.65|47.05|44.65|45.55|43.15|0
1732020000000|2024-11-19 12:40:00|47.03|44.63|46.84|44.44|47.05|44.65|46.82|44.42|0
1732020300000|2024-11-19 12:45:00|46.86|44.46|46.84|44.44|47.01|44.61|46.82|44.42|0
1732020600000|2024-11-19 12:50:00|46.82|44.42|46.73|44.33|47|44.6|46.69|44.29|0
1732020900000|2024-11-19 12:55:00|46.71|44.31|46.65|44.25|46.8|44.4|46.61|44.21|0
1732021200000|2024-11-19 13:00:00|46.67|44.27|46.85|44.45|46.85|44.45|46.61|44.21|0
1732021500000|2024-11-19 13:05:00|46.84|44.44|46.85|44.45|46.87|44.47|46.75|44.35|0
1732021800000|2024-11-19 13:10:00|46.83|44.43|46.81|44.41|46.89|44.49|46.77|44.37|0
1732022100000|2024-11-19 13:15:00|46.83|44.43|46.91|44.51|47.8|45.4|46.81|44.41|0
1732022400000|2024-11-19 13:20:00|46.93|44.53|47.07|44.67|47.18|44.78|46.92|44.52|0
1732022700000|2024-11-19 13:25:00|47.09|44.69|47.17|44.77|47.23|44.83|47.03|44.63|0
1732023000000|2024-11-19 13:30:00|47.2|44.8|47.59|45.19|47.63|45.23|47.16|44.76|0
1732023300000|2024-11-19 13:35:00|47.57|45.17|47.8|45.4|47.82|45.42|47.55|45.15|0
1732023600000|2024-11-19 13:40:00|47.78|45.38|48.41|46.01|48.52|46.12|47.78|45.38|0
1732023900000|2024-11-19 13:45:00|48.39|45.99|48.72|46.32|48.79|46.39|47.38|44.98|0
1732024200000|2024-11-19 13:50:00|48.69|46.29|49.86|47.46|49.91|47.51|48.57|46.17|0
1732024500000|2024-11-19 13:55:00|49.73|47.33|50.04|47.28|50.09|47.33|49.25|46.85|0
1732024800000|2024-11-19 14:00:00|50.02|47.26|50.63|47.87|51.35|48.59|49.93|47.17|0
1732025100000|2024-11-19 14:05:00|50.65|47.89|49.43|46.67|51.06|48.3|49.43|46.67|0
1732025400000|2024-11-19 14:10:00|49.45|46.69|49.27|46.51|49.86|47.1|49.21|46.45|0
1732025700000|2024-11-19 14:15:00|49.25|46.49|49.32|46.56|49.6|46.84|49.19|46.43|0
1732026000000|2024-11-19 14:20:00|49.29|46.53|49.29|46.53|49.51|46.75|49.04|46.28|0
1732026300000|2024-11-19 14:25:00|49.25|46.49|48.86|46.1|49.31|46.55|48.82|46.06|0
1732026600000|2024-11-19 14:30:00|48.95|46.19|48.63|45.87|48.95|46.19|48.4|45.64|0
1732026900000|2024-11-19 14:35:00|48.65|45.89|49.12|46.36|49.97|47.21|48.39|45.63|0
1732027200000|2024-11-19 14:40:00|48.44|45.68|47.74|44.98|48.52|45.76|47.62|44.86|0
1732027500000|2024-11-19 14:45:00|47.72|44.96|48.27|45.51|48.52|45.76|47.66|44.9|0
1732027800000|2024-11-19 14:50:00|48.35|45.59|48.46|45.7|49.1|46.34|48.04|45.28|0
1732028100000|2024-11-19 14:55:00|48.44|45.68|48.18|45.42|48.44|45.68|47.93|45.17|0
1732028400000|2024-11-19 15:00:00|48.1|45.34|47.99|45.23|48.61|45.85|47.99|45.23|0
1732028700000|2024-11-19 15:05:00|47.95|45.19|47.74|44.98|48.05|45.29|47.63|44.87|0
1732029000000|2024-11-19 15:10:00|47.76|45|47.81|45.05|48.05|45.29|47.48|44.72|0
1732029300000|2024-11-19 15:15:00|47.82|45.06|47.63|44.87|48.3|45.54|47.55|44.79|0
1732029600000|2024-11-19 15:20:00|47.65|44.89|47.52|44.76|48.05|45.29|47.5|44.74|0
1732029900000|2024-11-19 15:25:00|47.54|44.78|46.9|44.14|47.65|44.89|46.9|44.14|0
1732030200000|2024-11-19 15:30:00|46.88|44.12|46.55|43.79|47.16|44.4|46.43|43.67|0
1732030500000|2024-11-19 15:35:00|46.57|43.81|46.2|43.44|46.59|43.83|45.98|43.22|0
1732030800000|2024-11-19 15:40:00|46.18|43.42|45.91|43.15|47.52|44.76|45.85|43.09|0
1732031100000|2024-11-19 15:45:00|45.93|43.17|45.69|42.93|46.07|43.31|45.67|42.91|0
1732031400000|2024-11-19 15:50:00|45.67|42.91|45.85|43.09|45.95|43.19|45.46|42.7|0
1732031700000|2024-11-19 15:55:00|45.87|43.11|45.74|42.98|45.99|43.23|45.6|42.84|0
1732032000000|2024-11-19 16:00:00|45.72|42.96|45.6|42.84|45.8|43.04|45.54|42.78|0
1732032300000|2024-11-19 16:05:00|45.62|42.86|45.58|42.82|45.69|42.93|45.4|42.64|0
1732032600000|2024-11-19 16:10:00|45.56|42.8|45.5|42.74|45.56|42.8|45.3|42.54|0
1732032900000|2024-11-19 16:15:00|45.46|42.7|45.12|42.36|45.46|42.7|45.02|42.26|0
1732033200000|2024-11-19 16:20:00|45.14|42.38|45|42.24|45.32|42.56|44.98|42.22|0
1732033500000|2024-11-19 16:25:00|44.98|42.22|44.82|42.06|45.06|42.3|44.74|41.98|0
1732033800000|2024-11-19 16:30:00|44.8|42.04|44.51|41.75|45.61|42.85|44.4|41.64|0
1732034100000|2024-11-19 16:35:00|44.57|41.81|44.55|41.79|44.61|41.85|44.32|41.56|0
1732034400000|2024-11-19 16:40:00|44.53|41.77|44.49|41.73|44.65|41.89|44.32|41.56|0
1732034700000|2024-11-19 16:45:00|44.51|41.75|44.5|41.74|44.6|41.84|44.45|41.69|0
1732035000000|2024-11-19 16:50:00|44.49|41.73|44.77|42.01|44.85|42.09|44.43|41.67|0
1732035300000|2024-11-19 16:55:00|44.78|42.02|44.63|41.87|44.79|42.03|44.35|41.63|0
1732035600000|2024-11-19 17:00:00|44.6|41.84|44.82|42.06|44.9|42.14|44.6|41.84|0
1732035900000|2024-11-19 17:05:00|44.84|42.08|44.62|41.86|44.86|42.1|44.62|41.86|0
1732036200000|2024-11-19 17:10:00|44.66|41.9|44.68|41.92|44.74|41.98|44.62|41.86|0
1732036500000|2024-11-19 17:15:00|44.66|41.9|44.6|41.84|44.74|41.98|44.42|41.66|0
1732036800000|2024-11-19 17:20:00|44.62|41.86|44.98|42.22|45.24|42.48|44.44|41.68|0
1732037100000|2024-11-19 17:25:00|44.96|42.2|44.48|41.72|44.96|42.2|44.46|41.7|0
1732037400000|2024-11-19 17:30:00|44.52|41.76|44.17|41.41|44.58|41.82|44.17|41.41|0
1732037700000|2024-11-19 17:35:00|44.13|41.37|44.2|41.44|44.36|41.6|44.05|41.29|0
1732038000000|2024-11-19 17:40:00|44.18|41.42|44.36|41.6|44.42|41.66|44.07|41.31|0
1732038300000|2024-11-19 17:45:00|44.38|41.62|44.53|41.77|44.55|41.79|44.28|41.52|0
1732038600000|2024-11-19 17:50:00|44.51|41.75|44.38|41.62|44.59|41.83|44.34|41.58|0
1732038900000|2024-11-19 17:55:00|44.39|41.63|44.32|41.56|44.39|41.63|44.22|41.46|0
1732039200000|2024-11-19 18:00:00|44.34|41.58|44.41|41.65|44.61|41.85|44.34|41.58|0
1732039500000|2024-11-19 18:05:00|44.43|41.67|44.2|41.44|44.51|41.75|44.14|41.38|0
1732039800000|2024-11-19 18:10:00|44.18|41.42|44|41.24|44.25|41.49|44|41.24|0
1732040100000|2024-11-19 18:15:00|44.02|41.26|44.08|41.32|44.15|41.39|43.98|41.22|0
1732040400000|2024-11-19 18:20:00|44.07|41.31|44.15|41.39|44.25|41.49|44.03|41.27|0
1732040700000|2024-11-19 18:25:00|44.17|41.41|43.9|41.14|44.61|41.85|43.88|41.12|0
1732041000000|2024-11-19 18:30:00|43.92|41.16|43.92|41.16|44.02|41.26|43.88|41.12|0
1732041300000|2024-11-19 18:35:00|43.9|41.14|43.55|40.79|43.92|41.16|43.53|40.77|0
1732041600000|2024-11-19 18:40:00|43.57|40.81|43.43|40.67|43.67|40.91|43.43|40.67|0
1732041900000|2024-11-19 18:45:00|43.41|40.65|43.03|40.27|43.41|40.65|42.95|40.19|0
1732042200000|2024-11-19 18:50:00|43|40.24|42.88|40.12|43.07|40.31|42.74|39.98|0
1732042500000|2024-11-19 18:55:00|42.89|40.13|42.86|40.1|43.01|40.25|42.72|39.96|0
1732042800000|2024-11-19 19:00:00|42.84|40.08|42.97|40.21|43.04|40.28|42.8|40.04|0
1732043100000|2024-11-19 19:05:00|42.95|40.19|42.95|40.19|43.08|40.32|42.91|40.15|0
1732043400000|2024-11-19 19:10:00|42.92|40.16|42.91|40.15|42.97|40.21|42.91|40.15|0
1732043700000|2024-11-19 19:15:00|42.93|40.17|43.29|40.53|43.33|40.57|42.91|40.15|0
1732044000000|2024-11-19 19:20:00|43.25|40.49|43.09|40.33|43.27|40.51|42.98|40.22|0
1732044300000|2024-11-19 19:25:00|43.08|40.32|43.42|40.66|43.48|40.72|43.08|40.32|0
1732044600000|2024-11-19 19:30:00|43.46|40.7|43.92|41.16|43.98|41.22|43.29|40.53|0
1732044900000|2024-11-19 19:35:00|43.94|41.18|44.02|41.26|44.23|41.47|43.88|41.12|0
1732045200000|2024-11-19 19:40:00|44.04|41.28|44.01|41.25|44.25|41.49|43.98|41.22|0
1732045500000|2024-11-19 19:45:00|44|41.24|44.15|41.39|44.25|41.49|43.98|41.22|0
1732045800000|2024-11-19 19:50:00|44.11|41.35|43.72|40.96|44.15|41.39|43.68|40.92|0
1732046100000|2024-11-19 19:55:00|43.7|40.94|43.86|41.1|43.86|41.1|43.63|40.87|0
1732046400000|2024-11-19 20:00:00|43.9|41.14|44.01|41.25|44.05|41.29|43.76|41|0
1732046700000|2024-11-19 20:05:00|43.99|41.23|43.82|41.06|44.03|41.27|43.8|41.04|0
1732047000000|2024-11-19 20:10:00|43.81|41.05|43.78|41.02|43.86|41.1|43.72|40.96|0
1732047300000|2024-11-19 20:15:00|43.8|41.04|43.66|40.9|43.89|41.13|43.66|40.9|0
1732047600000|2024-11-19 20:20:00|43.68|40.92|43.87|41.11|43.87|41.11|43.66|40.9|0
1732047900000|2024-11-19 20:25:00|43.81|41.05|43.7|40.94|43.81|41.05|43.62|40.86|0
1732048200000|2024-11-19 20:30:00|43.68|40.92|43.69|40.93|43.81|41.05|43.66|40.9|0
1732048500000|2024-11-19 20:35:00|43.73|40.97|43.63|40.87|43.73|40.97|43.52|40.76|0
1732048800000|2024-11-19 20:40:00|43.61|40.85|43.59|40.83|43.66|40.9|43.5|40.74|0
1732049100000|2024-11-19 20:45:00|43.63|40.87|43.6|40.84|43.95|41.19|43.54|40.78|0
1732049400000|2024-11-19 20:50:00|43.58|40.82|43.96|41.2|44.02|41.26|43.42|40.66|0
1732049700000|2024-11-19 20:55:00|43.81|41.05|43.71|40.95|43.98|41.22|43.56|40.8|0
1732050000000|2024-11-19 21:00:00|43.67|40.91|44.08|41.32|44.08|41.32|43.27|40.51|0
1732050300000|2024-11-19 21:05:00|44.04|41.28|43.92|41.16|44.04|41.28|43.84|41.08|0
1732050600000|2024-11-19 21:10:00|43.94|41.18|43.78|41.38|43.98|41.48|43.74|41.1|0
1732050900000|2024-11-19 21:15:00|43.88|41.28|43.95|41.35|43.99|41.39|43.88|41.28|0
1732051200000|2024-11-19 21:20:00|43.94|41.34|44.09|41.49|44.11|41.51|43.94|41.34|0
1732051500000|2024-11-19 21:25:00|44.11|41.51|44.05|41.45|44.13|41.53|44.03|41.43|0
1732051800000|2024-11-19 21:30:00|44.06|41.46|44.13|41.53|44.16|41.56|44.05|41.45|0
1732052100000|2024-11-19 21:35:00|44.14|41.54|44.1|41.5|44.14|41.54|44.09|41.49|0
1732052400000|2024-11-19 21:40:00|44.12|41.52|44.1|41.5|44.14|41.54|44.03|41.43|0
1732052700000|2024-11-19 21:45:00|44.12|41.52|44.12|41.52|44.16|41.56|44.1|41.5|0
1732053000000|2024-11-19 21:50:00|44.14|41.54|44.18|41.58|44.18|41.58|44.14|41.54|0
1732053300000|2024-11-19 21:55:00|44.2|41.6|44.28|41.68|44.32|41.72|44.16|41.56|0
1732053600000|2024-11-19 22:00:00|44.27|41.67|44.27|41.67|44.27|41.67|44.25|41.65|0
1732053900000|2024-11-19 22:05:00|44.29|41.69|44.27|41.67|44.29|41.69|44.27|41.67|0
1732054200000|2024-11-19 22:10:00|44.32|41.72|44.29|41.69|44.32|41.72|44.27|41.67|0
1732054500000|2024-11-19 22:15:00|44.28|41.68|44.33|41.73|44.33|41.73|44.28|41.68|0
1732054800000|2024-11-19 22:20:00|44.32|41.72|44.33|41.73|44.34|41.74|44.31|41.71|0
1732055100000|2024-11-19 22:25:00|44.32|41.72|44.32|41.72|44.32|41.72|44.31|41.71|0
1732055400000|2024-11-19 22:30:00|44.3|41.7|44.33|41.73|44.34|41.74|44.29|41.69|0
1732055700000|2024-11-19 22:35:00|44.35|41.75|44.33|41.73|44.35|41.75|44.33|41.73|0
1732056000000|2024-11-19 22:40:00|44.34|41.74|44.34|41.74|44.34|41.74|44.34|41.74|0
1732056300000|2024-11-19 22:45:00|44.33|41.73|44.32|41.72|44.35|41.75|44.31|41.71|0
1732056600000|2024-11-19 22:50:00|44.31|41.71|44.31|41.71|44.32|41.72|44.31|41.71|0
1732056900000|2024-11-19 22:55:00|44.3|41.7|44.31|41.71|44.31|41.71|44.29|41.69|0
1732057200000|2024-11-19 23:00:00|44.25|41.65|44.12|41.52|44.28|41.68|44.1|41.5|0
1732057500000|2024-11-19 23:05:00|44.1|41.5|43.83|41.23|44.1|41.5|43.82|41.22|0
1732057800000|2024-11-19 23:10:00|43.87|41.27|43.89|41.29|43.93|41.33|43.85|41.25|0
1732058100000|2024-11-19 23:15:00|43.9|41.3|43.75|41.15|43.92|41.32|43.75|41.15|0
1732058400000|2024-11-19 23:20:00|43.73|41.13|43.76|41.16|43.86|41.26|43.73|41.13|0
1732058700000|2024-11-19 23:25:00|43.77|41.17|43.84|41.24|43.84|41.24|43.71|41.11|0
1732059000000|2024-11-19 23:30:00|43.86|41.26|43.75|41.15|43.94|41.34|43.75|41.15|0
1732059300000|2024-11-19 23:35:00|43.71|41.11|43.74|41.14|43.8|41.2|43.71|41.11|0
1732059600000|2024-11-19 23:40:00|43.72|41.12|43.68|41.08|43.72|41.12|43.63|41.03|0
1732059900000|2024-11-19 23:45:00|43.7|41.1|43.7|41.1|43.76|41.16|43.68|41.08|0
1732060200000|2024-11-19 23:50:00|43.72|41.12|43.7|41.1|43.74|41.14|43.64|41.04|0
1732060500000|2024-11-19 23:55:00|43.68|41.08|43.68|41.08|43.72|41.12|43.66|41.06|0
1732060800000|2024-11-20 00:00:00|43.7|41.1|43.58|40.98|43.7|41.1|43.58|40.98|0
1732061100000|2024-11-20 00:05:00|43.6|41|43.58|40.98|43.64|41.04|43.54|40.94|0
1732061400000|2024-11-20 00:10:00|43.56|40.96|43.45|40.85|43.56|40.96|43.37|40.77|0
1732061700000|2024-11-20 00:15:00|43.46|40.86|43.41|40.81|43.46|40.86|43.39|40.79|0
1732062000000|2024-11-20 00:20:00|43.43|40.83|43.08|40.48|43.43|40.83|43.02|40.42|0
1732062300000|2024-11-20 00:25:00|43.06|40.46|43.21|40.61|43.21|40.61|43.03|40.43|0
1732062600000|2024-11-20 00:30:00|43.22|40.62|43.15|40.55|43.23|40.63|43.06|40.46|0
1732062900000|2024-11-20 00:35:00|43.14|40.54|43.1|40.5|43.21|40.61|43.08|40.48|0
1732063200000|2024-11-20 00:40:00|43.08|40.48|43.06|40.46|43.12|40.52|43.04|40.44|0
1732063500000|2024-11-20 00:45:00|43.04|40.44|43.04|40.44|43.08|40.48|43|40.4|0
1732063800000|2024-11-20 00:50:00|43.05|40.45|43.19|40.59|43.19|40.59|43.05|40.45|0
1732064100000|2024-11-20 00:55:00|43.17|40.57|43.28|40.68|43.32|40.72|43.11|40.51|0
1732064400000|2024-11-20 01:00:00|43.3|40.7|43.22|40.62|43.34|40.74|43.2|40.6|0
1732064700000|2024-11-20 01:05:00|43.24|40.64|43.26|40.66|43.28|40.68|43.13|40.53|0
1732065000000|2024-11-20 01:10:00|43.27|40.67|43.35|40.75|43.45|40.85|43.25|40.65|0
1732065300000|2024-11-20 01:15:00|43.37|40.77|43.33|40.73|43.39|40.79|43.29|40.69|0
1732065600000|2024-11-20 01:20:00|43.35|40.75|43.31|40.71|43.35|40.75|43.28|40.68|0
1732065900000|2024-11-20 01:25:00|43.32|40.72|43.35|40.75|43.37|40.77|43.3|40.7|0
1732066200000|2024-11-20 01:30:00|43.25|40.85|43.56|41.16|43.58|41.18|43.15|40.75|0
1732066500000|2024-11-20 01:35:00|43.53|41.13|43.35|40.95|43.53|41.13|43.33|40.93|0
1732066800000|2024-11-20 01:40:00|43.37|40.97|43.48|41.08|43.5|41.1|43.37|40.97|0
1732067100000|2024-11-20 01:45:00|43.5|41.1|43.64|41.24|43.71|41.31|43.46|41.06|0
1732067400000|2024-11-20 01:50:00|43.66|41.26|43.63|41.23|43.67|41.27|43.58|41.18|0
1732067700000|2024-11-20 01:55:00|43.62|41.22|43.68|41.28|43.87|41.47|43.62|41.22|0
1732068000000|2024-11-20 02:00:00|43.69|41.29|43.75|41.35|43.75|41.35|43.63|41.23|0
1732068300000|2024-11-20 02:05:00|43.73|41.33|43.63|41.23|43.75|41.35|43.63|41.23|0
1732068600000|2024-11-20 02:10:00|43.65|41.25|43.63|41.23|43.67|41.27|43.55|41.15|0
1732068900000|2024-11-20 02:15:00|43.65|41.25|43.63|41.23|43.74|41.34|43.61|41.21|0
1732069200000|2024-11-20 02:20:00|43.64|41.24|43.58|41.18|43.65|41.25|43.57|41.17|0
1732069500000|2024-11-20 02:25:00|43.57|41.17|43.55|41.15|43.59|41.19|43.47|41.07|0
1732069800000|2024-11-20 02:30:00|43.57|41.17|43.57|41.17|43.61|41.21|43.53|41.13|0
1732070100000|2024-11-20 02:35:00|43.56|41.16|43.53|41.13|43.57|41.17|43.51|41.11|0
1732070400000|2024-11-20 02:40:00|43.54|41.14|43.41|41.01|43.55|41.15|43.39|40.99|0
1732070700000|2024-11-20 02:45:00|43.4|41|43.29|40.89|43.41|41.01|43.28|40.88|0
1732071000000|2024-11-20 02:50:00|43.3|40.9|43.31|40.91|43.35|40.95|43.29|40.89|0
1732071300000|2024-11-20 02:55:00|43.32|40.92|43.36|40.96|43.36|40.96|43.3|40.9|0
1732071600000|2024-11-20 03:00:00|43.35|40.95|43.37|40.97|43.41|41.01|43.31|40.91|0
1732071900000|2024-11-20 03:05:00|43.35|40.95|43.37|40.97|43.4|41|43.33|40.93|0
1732072200000|2024-11-20 03:10:00|43.38|40.98|43.56|41.16|43.56|41.16|43.38|40.98|0
1732072500000|2024-11-20 03:15:00|43.57|41.17|43.55|41.15|43.65|41.25|43.55|41.15|0
1732072800000|2024-11-20 03:20:00|43.56|41.16|43.61|41.21|43.63|41.23|43.48|41.08|0
1732073100000|2024-11-20 03:25:00|43.63|41.23|43.6|41.2|43.65|41.25|43.57|41.17|0
1732073400000|2024-11-20 03:30:00|43.62|41.22|43.67|41.27|43.67|41.27|43.61|41.21|0
1732073700000|2024-11-20 03:35:00|43.65|41.25|43.61|41.21|43.7|41.3|43.59|41.19|0
1732074000000|2024-11-20 03:40:00|43.63|41.23|43.59|41.19|43.66|41.26|43.57|41.17|0
1732074300000|2024-11-20 03:45:00|43.6|41.2|43.78|41.38|43.78|41.38|43.57|41.17|0
1732074600000|2024-11-20 03:50:00|43.8|41.4|43.89|41.49|43.95|41.55|43.8|41.4|0
1732074900000|2024-11-20 03:55:00|43.87|41.47|43.76|41.36|43.93|41.53|43.75|41.35|0
1732075200000|2024-11-20 04:00:00|43.74|41.34|43.65|41.25|43.78|41.38|43.62|41.22|0
1732075500000|2024-11-20 04:05:00|43.66|41.26|43.55|41.15|43.68|41.28|43.54|41.14|0
1732075800000|2024-11-20 04:10:00|43.53|41.13|43.56|41.16|43.58|41.18|43.48|41.08|0
1732076100000|2024-11-20 04:15:00|43.57|41.17|43.58|41.18|43.6|41.2|43.56|41.16|0
1732076400000|2024-11-20 04:20:00|43.6|41.2|43.6|41.2|43.6|41.2|43.56|41.16|0
1732076700000|2024-11-20 04:25:00|43.58|41.18|43.52|41.12|43.58|41.18|43.5|41.1|0
1732077000000|2024-11-20 04:30:00|43.54|41.14|43.48|41.08|43.54|41.14|43.44|41.04|0
1732077300000|2024-11-20 04:35:00|43.46|41.06|43.51|41.11|43.57|41.17|43.44|41.04|0
1732077600000|2024-11-20 04:40:00|43.53|41.13|43.55|41.15|43.57|41.17|43.51|41.11|0
1732077900000|2024-11-20 04:45:00|43.56|41.16|43.55|41.15|43.57|41.17|43.51|41.11|0
1732078200000|2024-11-20 04:50:00|43.53|41.13|43.51|41.11|43.57|41.17|43.51|41.11|0
1732078500000|2024-11-20 04:55:00|43.53|41.13|43.47|41.07|43.53|41.13|43.45|41.05|0
1732078800000|2024-11-20 05:00:00|43.45|41.05|43.53|41.13|43.53|41.13|43.41|41.01|0
1732079100000|2024-11-20 05:05:00|43.55|41.15|43.55|41.15|43.62|41.22|43.49|41.09|0
1732079400000|2024-11-20 05:10:00|43.53|41.13|43.57|41.17|43.58|41.18|43.53|41.13|0
1732079700000|2024-11-20 05:15:00|43.54|41.14|43.43|41.03|43.56|41.16|43.41|41.01|0
1732080000000|2024-11-20 05:20:00|43.47|41.07|43.46|41.06|43.49|41.09|43.45|41.05|0
1732080300000|2024-11-20 05:25:00|43.45|41.05|43.44|41.04|43.46|41.06|43.43|41.03|0
1732080600000|2024-11-20 05:30:00|43.48|41.08|43.56|41.16|43.58|41.18|43.47|41.07|0
1732080900000|2024-11-20 05:35:00|43.54|41.14|43.58|41.18|43.58|41.18|43.52|41.12|0
1732081200000|2024-11-20 05:40:00|43.56|41.16|43.57|41.17|43.6|41.2|43.54|41.14|0
1732081500000|2024-11-20 05:45:00|43.59|41.19|43.67|41.27|43.69|41.29|43.59|41.19|0
1732081800000|2024-11-20 05:50:00|43.65|41.25|43.55|41.15|43.66|41.26|43.53|41.13|0
1732082100000|2024-11-20 05:55:00|43.54|41.14|43.53|41.13|43.55|41.15|43.51|41.11|0
1732082400000|2024-11-20 06:00:00|43.55|41.15|43.45|41.05|43.57|41.17|43.44|41.04|0
1732082700000|2024-11-20 06:05:00|43.47|41.07|43.49|41.09|43.53|41.13|43.47|41.07|0
1732083000000|2024-11-20 06:10:00|43.47|41.07|43.43|41.03|43.49|41.09|43.41|41.01|0
1732083300000|2024-11-20 06:15:00|43.42|41.02|43.39|40.99|43.43|41.03|43.37|40.97|0
1732083600000|2024-11-20 06:20:00|43.41|41.01|43.35|40.95|43.41|41.01|43.33|40.93|0
1732083900000|2024-11-20 06:25:00|43.37|40.97|43.1|40.7|43.39|40.99|43.08|40.68|0
1732084200000|2024-11-20 06:30:00|43.12|40.72|43.18|40.78|43.24|40.84|42.95|40.55|0
1732084500000|2024-11-20 06:35:00|43.17|40.77|43.06|40.66|43.31|40.91|43.04|40.64|0
1732084800000|2024-11-20 06:40:00|43.08|40.68|42.99|40.59|43.08|40.68|42.94|40.54|0
1732085100000|2024-11-20 06:45:00|42.98|40.58|43|40.6|43.06|40.66|42.98|40.58|0
1732085400000|2024-11-20 06:50:00|42.98|40.58|42.95|40.55|43.02|40.62|42.89|40.49|0
1732085700000|2024-11-20 06:55:00|42.96|40.56|42.98|40.58|43.06|40.66|42.95|40.55|0
1732086000000|2024-11-20 07:00:00|43|40.6|43.06|40.66|43.06|40.66|42.9|40.5|0
1732086300000|2024-11-20 07:05:00|43.08|40.68|43.02|40.62|43.15|40.75|43|40.6|0
1732086600000|2024-11-20 07:10:00|43.04|40.64|43.13|40.73|43.19|40.79|43.04|40.64|0
1732086900000|2024-11-20 07:15:00|43.12|40.72|43.09|40.69|43.17|40.77|43.03|40.63|0
1732087200000|2024-11-20 07:20:00|43.07|40.67|43.46|41.06|44|41.6|43.05|40.65|0
1732087500000|2024-11-20 07:25:00|43.47|41.07|42.82|40.42|43.47|41.07|42.59|40.19|0
1732087800000|2024-11-20 07:30:00|42.8|40.4|42.55|40.15|42.87|40.47|42.53|40.13|0
1732088100000|2024-11-20 07:35:00|42.57|40.17|42.44|40.04|42.59|40.19|42.4|40|0
1732088400000|2024-11-20 07:40:00|42.46|40.06|42.21|39.81|42.51|40.11|42.21|39.81|0
1732088700000|2024-11-20 07:45:00|42.19|39.79|42.38|39.98|42.49|40.09|42.19|39.79|0
1732089000000|2024-11-20 07:50:00|42.4|40|42.3|39.9|42.4|40|42.25|39.85|0
1732089300000|2024-11-20 07:55:00|42.29|39.89|42.41|40.01|42.42|40.02|42.26|39.86|0
1732089600000|2024-11-20 08:00:00|42.43|40.03|42.54|40.14|42.62|40.22|42.38|39.98|0
1732089900000|2024-11-20 08:05:00|42.53|40.13|42.39|39.99|42.57|40.17|42.32|39.92|0
1732090200000|2024-11-20 08:10:00|42.37|39.97|42.52|40.12|42.67|40.27|42.35|39.95|0
1732090500000|2024-11-20 08:15:00|42.5|40.1|42.27|39.87|42.54|40.14|42.22|39.82|0
1732090800000|2024-11-20 08:20:00|42.26|39.86|42.2|39.8|42.28|39.88|42.11|39.71|0
1732091100000|2024-11-20 08:25:00|42.21|39.81|42.27|39.87|42.36|39.96|42.2|39.8|0
1732091400000|2024-11-20 08:30:00|42.26|39.86|42.37|39.97|42.46|40.06|42.26|39.86|0
1732091700000|2024-11-20 08:35:00|42.4|40|42.5|40.1|42.54|40.14|42.25|39.85|0
1732092000000|2024-11-20 08:40:00|42.49|40.09|42.57|40.17|42.59|40.19|42.36|39.96|0
1732092300000|2024-11-20 08:45:00|42.53|40.13|42.46|40.06|42.57|40.17|42.44|40.04|0
1732092600000|2024-11-20 08:50:00|42.44|40.04|42.38|39.98|42.55|40.15|42.14|39.74|0
1732092900000|2024-11-20 08:55:00|42.39|39.99|42.62|40.22|42.64|40.24|42.38|39.98|0
1732093200000|2024-11-20 09:00:00|42.63|40.23|42.68|40.28|42.74|40.34|42.53|40.13|0
1732093500000|2024-11-20 09:05:00|42.66|40.26|42.57|40.17|42.74|40.34|42.5|40.1|0
1732093800000|2024-11-20 09:10:00|42.55|40.15|42.24|39.84|42.58|40.18|42.17|39.77|0
1732094100000|2024-11-20 09:15:00|42.26|39.86|42.26|39.86|42.37|39.97|42.23|39.83|0
1732094400000|2024-11-20 09:20:00|42.25|39.85|42.33|39.93|42.35|39.95|42.17|39.77|0
1732094700000|2024-11-20 09:25:00|42.34|39.94|42.45|40.05|42.45|40.05|42.26|39.86|0
1732095000000|2024-11-20 09:30:00|42.43|40.03|42.6|40.2|42.6|40.2|42.36|39.96|0
1732095300000|2024-11-20 09:35:00|42.61|40.21|42.44|40.04|42.62|40.22|42.39|39.99|0
1732095600000|2024-11-20 09:40:00|42.45|40.05|42.59|40.19|42.59|40.19|42.45|40.05|0
1732095900000|2024-11-20 09:45:00|42.6|40.2|42.76|40.36|42.76|40.36|42.59|40.19|0
1732096200000|2024-11-20 09:50:00|42.74|40.34|42.65|40.25|42.88|40.48|42.57|40.17|0
1732096500000|2024-11-20 09:55:00|42.66|40.26|42.69|40.29|42.78|40.38|42.63|40.23|0
1732096800000|2024-11-20 10:00:00|42.65|40.25|42.87|40.47|42.87|40.47|42.65|40.25|0
1732097100000|2024-11-20 10:05:00|42.85|40.45|42.77|40.37|42.87|40.47|42.65|40.25|0
1732097400000|2024-11-20 10:10:00|42.78|40.38|42.8|40.4|42.81|40.41|42.7|40.3|0
1732097700000|2024-11-20 10:15:00|42.81|40.41|43.06|40.66|43.06|40.66|42.75|40.35|0
1732098000000|2024-11-20 10:20:00|43.14|40.74|43.06|40.66|43.26|40.86|43.06|40.66|0
1732098300000|2024-11-20 10:25:00|43.04|40.64|43.33|40.93|43.37|40.97|42.89|40.49|0
1732098600000|2024-11-20 10:30:00|43.37|40.97|43.21|40.81|43.46|41.06|43.1|40.7|0
1732098900000|2024-11-20 10:35:00|43.27|40.87|42.98|40.58|43.29|40.89|42.98|40.58|0
1732099200000|2024-11-20 10:40:00|42.96|40.56|42.97|40.57|43.11|40.71|42.88|40.48|0
1732099500000|2024-11-20 10:45:00|42.98|40.58|43.06|40.66|43.11|40.71|42.95|40.55|0
1732099800000|2024-11-20 10:50:00|43.08|40.68|42.99|40.59|43.15|40.75|42.92|40.52|0
1732100100000|2024-11-20 10:55:00|43.01|40.61|43.07|40.67|43.2|40.8|42.99|40.59|0
1732100400000|2024-11-20 11:00:00|43.15|40.75|42.93|40.53|43.24|40.84|42.93|40.53|0
1732100700000|2024-11-20 11:05:00|42.95|40.55|42.8|40.4|42.99|40.59|42.78|40.38|0
1732101000000|2024-11-20 11:10:00|42.78|40.38|42.95|40.55|43.05|40.65|42.78|40.38|0
1732101300000|2024-11-20 11:15:00|42.98|40.58|42.85|40.45|43.04|40.64|42.85|40.45|0
1732101600000|2024-11-20 11:20:00|42.84|40.44|42.74|40.34|42.96|40.56|42.72|40.32|0
1732101900000|2024-11-20 11:25:00|42.76|40.36|42.89|40.49|42.91|40.51|42.76|40.36|0
1732102200000|2024-11-20 11:30:00|42.85|40.45|43.05|40.65|43.14|40.74|42.85|40.45|0
1732102500000|2024-11-20 11:35:00|43.06|40.66|43.21|40.81|43.21|40.81|43.02|40.62|0
1732102800000|2024-11-20 11:40:00|43.23|40.83|43.04|40.64|43.3|40.9|43|40.6|0
1732103100000|2024-11-20 11:45:00|43.06|40.66|42.97|40.57|43.08|40.68|42.97|40.57|0
1732103400000|2024-11-20 11:50:00|42.94|40.54|43|40.6|43.07|40.67|42.86|40.46|0
1732103700000|2024-11-20 11:55:00|43.01|40.61|42.98|40.58|43.07|40.67|42.88|40.48|0
1732104000000|2024-11-20 12:00:00|43.02|40.62|42.82|40.42|43.05|40.65|42.69|40.29|0
1732104300000|2024-11-20 12:05:00|42.81|40.41|42.95|40.55|42.98|40.58|42.78|40.38|0
1732104600000|2024-11-20 12:10:00|42.93|40.53|42.73|40.33|43|40.6|42.73|40.33|0
1732104900000|2024-11-20 12:15:00|42.76|40.36|42.63|40.23|42.76|40.36|42.6|40.2|0
1732105200000|2024-11-20 12:20:00|42.62|40.22|42.63|40.23|42.65|40.25|42.55|40.15|0
1732105500000|2024-11-20 12:25:00|42.66|40.26|42.65|40.25|42.73|40.33|42.59|40.19|0
1732105800000|2024-11-20 12:30:00|42.66|40.26|42.8|40.4|42.84|40.44|42.54|40.14|0
1732106100000|2024-11-20 12:35:00|42.78|40.38|42.74|40.34|42.78|40.38|42.7|40.3|0
1732106400000|2024-11-20 12:40:00|42.73|40.33|42.62|40.22|42.8|40.4|42.6|40.2|0
1732106700000|2024-11-20 12:45:00|42.6|40.2|42.51|40.11|42.66|40.26|42.48|40.08|0
1732107000000|2024-11-20 12:50:00|42.53|40.13|42.53|40.13|42.6|40.2|42.51|40.11|0
1732107300000|2024-11-20 12:55:00|42.51|40.11|42.47|40.07|42.55|40.15|42.41|40.01|0
1732107600000|2024-11-20 13:00:00|42.48|40.08|42.37|39.97|42.53|40.13|42.34|39.94|0
1732107900000|2024-11-20 13:05:00|42.35|39.95|42.41|40.01|42.49|40.09|42.3|39.9|0
1732108200000|2024-11-20 13:10:00|42.43|40.03|42.46|40.06|42.56|40.16|42.41|40.01|0
1732108500000|2024-11-20 13:15:00|42.48|40.08|42.39|39.99|42.56|40.16|42.36|39.96|0
1732108800000|2024-11-20 13:20:00|42.37|39.97|42.42|40.02|42.42|40.02|42.34|39.94|0
1732109100000|2024-11-20 13:25:00|42.38|39.98|42.53|40.13|42.57|40.17|42.37|39.97|0
1732109400000|2024-11-20 13:30:00|42.52|40.12|42.72|40.32|42.78|40.38|42.52|40.12|0
1732109700000|2024-11-20 13:35:00|42.74|40.34|42.84|40.44|42.84|40.44|42.61|40.21|0
1732110000000|2024-11-20 13:40:00|42.83|40.43|42.97|40.57|42.99|40.59|42.82|40.42|0
1732110300000|2024-11-20 13:45:00|42.95|40.55|43.08|40.68|43.1|40.7|42.91|40.51|0
1732110600000|2024-11-20 13:50:00|43.06|40.66|42.97|40.57|43.08|40.68|42.91|40.51|0
1732110900000|2024-11-20 13:55:00|42.99|40.59|42.97|40.57|43.07|40.67|42.94|40.54|0
1732111200000|2024-11-20 14:00:00|42.98|40.58|43.16|40.76|43.18|40.78|42.97|40.57|0
1732111500000|2024-11-20 14:05:00|43.18|40.78|43.14|40.74|43.18|40.78|43.12|40.72|0
1732111800000|2024-11-20 14:10:00|43.15|40.75|43.35|40.95|43.35|40.95|43.15|40.75|0
1732112100000|2024-11-20 14:15:00|43.33|40.93|43.32|40.92|43.34|40.94|43.21|40.81|0
1732112400000|2024-11-20 14:20:00|43.31|40.91|43.75|41.35|43.89|41.49|43.29|40.89|0
1732112700000|2024-11-20 14:25:00|43.73|41.33|43.5|41.1|43.83|41.43|43.5|41.1|0
1732113000000|2024-11-20 14:30:00|43.44|41.04|43.8|41.4|43.8|41.4|43.34|40.94|0
1732113300000|2024-11-20 14:35:00|43.86|41.46|45.12|42.72|45.2|42.8|43.86|41.46|0
1732113600000|2024-11-20 14:40:00|45.14|42.74|45.56|42.8|45.89|43.35|43.16|40.76|0
1732113900000|2024-11-20 14:45:00|45.72|42.96|45.64|42.88|45.88|43.12|45.3|42.54|0
1732114200000|2024-11-20 14:50:00|45.62|42.86|45.86|43.1|45.94|43.18|45.4|42.64|0
1732114500000|2024-11-20 14:55:00|45.94|43.18|46.35|43.59|46.35|43.59|45.8|43.04|0
1732114800000|2024-11-20 15:00:00|46.29|43.53|46.75|43.99|46.79|44.03|45.72|42.96|0
1732115100000|2024-11-20 15:05:00|46.77|44.01|49.06|45.94|49.14|46.36|46.77|44.01|0
1732115400000|2024-11-20 15:10:00|49.01|45.89|50.06|46.94|50.15|47.03|49.01|45.89|0
1732115700000|2024-11-20 15:15:00|50.09|46.97|50.19|47.07|50.63|47.51|50.02|46.9|0
1732116000000|2024-11-20 15:20:00|50.26|47.14|49.87|46.75|50.91|47.79|49.76|46.64|0
1732116300000|2024-11-20 15:25:00|49.98|46.86|49.58|46.46|50.04|46.92|49.43|46.31|0
1732116600000|2024-11-20 15:30:00|49.6|46.48|48.94|45.82|49.7|46.58|48.77|45.65|0
1732116900000|2024-11-20 15:35:00|48.98|45.86|47.92|45.16|49.2|46.08|47.92|45.16|0
1732117200000|2024-11-20 15:40:00|47.88|45.12|47.86|45.1|48.26|45.5|47.74|44.98|0
1732117500000|2024-11-20 15:45:00|47.79|45.03|47.25|44.85|47.82|45.06|47.2|44.71|0
1732117800000|2024-11-20 15:50:00|47.29|44.89|47.65|45.25|47.66|45.26|47.24|44.84|0
1732118100000|2024-11-20 15:55:00|47.63|45.23|47.44|45.04|47.65|45.25|47.27|44.87|0
1732118400000|2024-11-20 16:00:00|47.41|45.01|47.84|45.44|47.94|45.54|47.18|44.78|0
1732118700000|2024-11-20 16:05:00|47.86|45.46|48.13|45.73|48.41|46.01|47.78|45.38|0
1732119000000|2024-11-20 16:10:00|48.17|45.77|48.82|46.42|48.97|46.57|48.03|45.63|0
1732119300000|2024-11-20 16:15:00|48.8|46.4|48.67|46.27|48.88|46.48|48.6|46.2|0
1732119600000|2024-11-20 16:20:00|48.65|46.25|48.8|46.4|48.82|46.42|48.5|46.1|0
1732119900000|2024-11-20 16:25:00|48.77|46.37|49.28|46.88|49.28|46.88|48.75|46.35|0
1732120200000|2024-11-20 16:30:00|49.3|46.9|49.14|46.74|49.58|47.18|48.49|46.09|0
1732120500000|2024-11-20 16:35:00|49.18|46.78|48.67|46.27|49.44|47.04|48.54|46.14|0
1732120800000|2024-11-20 16:40:00|48.68|46.28|47.91|45.51|48.71|46.31|47.91|45.51|0
1732121100000|2024-11-20 16:45:00|47.96|45.56|47.42|45.02|48.04|45.64|47.39|44.99|0
1732121400000|2024-11-20 16:50:00|47.39|44.99|48.35|45.95|48.6|46.2|47.06|44.66|0
1732121700000|2024-11-20 16:55:00|48.33|45.93|46.35|43.95|48.42|46.02|46.11|43.71|0
1732122000000|2024-11-20 17:00:00|46.39|43.99|46.58|44.18|46.74|44.34|46.15|43.75|0
1732122300000|2024-11-20 17:05:00|46.53|44.13|46.82|44.42|46.96|44.56|46.45|44.05|0
1732122600000|2024-11-20 17:10:00|46.8|44.4|47.7|45.3|47.76|45.36|46.74|44.34|0
1732122900000|2024-11-20 17:15:00|47.66|45.26|47.99|45.59|47.99|45.59|47.49|45.09|0
1732123200000|2024-11-20 17:20:00|47.97|45.57|48.97|46.57|49.27|46.87|47.95|45.55|0
1732123500000|2024-11-20 17:25:00|48.99|46.59|47.54|45.14|48.99|46.59|47.5|45.1|0
1732123800000|2024-11-20 17:30:00|47.6|45.2|47.29|44.89|47.64|45.24|47.21|44.81|0
1732124100000|2024-11-20 17:35:00|47.27|44.87|47|44.6|47.32|44.92|46.9|44.5|0
1732124400000|2024-11-20 17:40:00|46.98|44.58|47.08|44.68|47.51|45.11|46.74|44.34|0
1732124700000|2024-11-20 17:45:00|47.02|44.62|46.59|44.19|47.1|44.7|46.59|44.19|0
1732125000000|2024-11-20 17:50:00|46.57|44.17|48.72|46.32|48.72|46.32|46.57|44.17|0
1732125300000|2024-11-20 17:55:00|48.84|46.44|48.81|46.41|49.07|46.67|48.56|46.16|0
1732125600000|2024-11-20 18:00:00|48.79|46.39|48.64|46.24|48.92|46.52|48.48|46.08|0
1732125900000|2024-11-20 18:05:00|48.6|46.2|48.79|46.39|48.81|46.41|48.58|46.18|0
1732126200000|2024-11-20 18:10:00|48.76|46.36|48.72|46.32|48.87|46.47|48.54|46.14|0
1732126500000|2024-11-20 18:15:00|48.75|46.35|49.12|46.72|49.12|46.72|48.51|46.11|0
1732126800000|2024-11-20 18:20:00|49.08|46.68|49.01|46.61|49.46|47.06|48.87|46.47|0
1732127100000|2024-11-20 18:25:00|48.97|46.57|48.82|46.42|49.07|46.67|48.69|46.29|0
1732127400000|2024-11-20 18:30:00|48.88|46.48|49.28|46.88|49.33|46.93|48.86|46.46|0
1732127700000|2024-11-20 18:35:00|49.26|46.86|49.23|46.83|49.54|47.14|49.05|46.65|0
1732128000000|2024-11-20 18:40:00|49.25|46.85|49.47|47.07|49.57|47.17|49.1|46.7|0
1732128300000|2024-11-20 18:45:00|49.82|47.42|49.8|47.4|50.1|47.7|49.76|47.36|0
1732128600000|2024-11-20 18:50:00|49.76|47.36|49.71|47.31|49.88|47.48|49.65|47.25|0
1732128900000|2024-11-20 18:55:00|49.72|47.32|49.55|47.15|49.8|47.4|49.5|47.1|0
1732129200000|2024-11-20 19:00:00|49.6|47.2|49.64|47.24|49.75|47.35|49.5|47.1|0
1732129500000|2024-11-20 19:05:00|49.63|47.23|49.9|47.5|49.99|47.59|49.58|47.18|0
1732129800000|2024-11-20 19:10:00|49.92|47.52|49.86|47.46|49.96|47.56|49.75|47.35|0
1732130100000|2024-11-20 19:15:00|49.88|47.48|49.85|47.45|49.92|47.52|49.73|47.33|0
1732130400000|2024-11-20 19:20:00|49.83|47.43|49.98|47.58|50|47.6|49.68|47.28|0
1732130700000|2024-11-20 19:25:00|49.96|47.56|49.7|47.3|49.96|47.56|49.64|47.24|0
1732131000000|2024-11-20 19:30:00|49.72|47.32|49.47|47.07|49.8|47.4|49.44|47.04|0
1732131300000|2024-11-20 19:35:00|49.49|47.09|49.29|46.89|49.53|47.13|49.21|46.81|0
1732131600000|2024-11-20 19:40:00|49.27|46.87|48.12|45.72|49.29|46.89|48.1|45.7|0
1732131900000|2024-11-20 19:45:00|48.1|45.7|48.04|45.64|48.12|45.72|47.92|45.52|0
1732132200000|2024-11-20 19:50:00|48.02|45.62|48.18|45.78|48.24|45.84|47.98|45.58|0
1732132500000|2024-11-20 19:55:00|48.54|46.14|48.6|46.2|48.7|46.3|48.49|46.09|0
1732132800000|2024-11-20 20:00:00|48.7|46.3|48.65|46.25|48.81|46.41|48.58|46.18|0
1732133100000|2024-11-20 20:05:00|48.66|46.26|48.53|46.13|48.81|46.41|48.53|46.13|0
1732133400000|2024-11-20 20:10:00|48.55|46.15|48.49|46.09|48.55|46.15|48.34|45.94|0
1732133700000|2024-11-20 20:15:00|48.48|46.08|48.3|45.9|48.51|46.11|48.22|45.82|0
1732134000000|2024-11-20 20:20:00|48.28|45.88|48.07|45.67|48.29|45.89|48.07|45.67|0
1732134300000|2024-11-20 20:25:00|48.03|45.63|47.8|45.4|48.03|45.63|47.74|45.34|0
1732134600000|2024-11-20 20:30:00|47.76|45.36|46.29|43.89|47.76|45.36|46.25|43.85|0
1732134900000|2024-11-20 20:35:00|46.31|43.91|47.31|44.91|47.65|45.25|46.09|43.69|0
1732135200000|2024-11-20 20:40:00|47.2|44.8|47.53|45.13|47.77|45.37|47.06|44.66|0
1732135500000|2024-11-20 20:45:00|47.49|45.09|47.05|44.65|47.61|45.21|46.96|44.56|0
1732135800000|2024-11-20 20:50:00|46.89|44.49|47.04|44.64|47.38|44.98|46.63|44.23|0
1732136100000|2024-11-20 20:55:00|47.02|44.62|46.91|44.51|47.42|45.02|46.81|44.41|0
1732136400000|2024-11-20 21:00:00|46.83|44.43|46.71|44.31|46.83|44.43|46.49|44.09|0
1732136700000|2024-11-20 21:05:00|46.73|44.33|46.75|44.35|46.77|44.37|46.51|44.11|0
1732137000000|2024-11-20 21:10:00|46.76|44.36|46.68|44.28|46.8|44.4|46.65|44.25|0
1732137300000|2024-11-20 21:15:00|46.77|44.17|46.83|44.23|46.89|44.29|46.73|44.13|0
1732137600000|2024-11-20 21:20:00|46.8|44.2|46.58|43.98|49.18|46.58|46.16|43.56|0
1732137900000|2024-11-20 21:25:00|46.62|44.02|47.52|44.92|47.52|44.92|46.56|43.96|0
1732138200000|2024-11-20 21:30:00|47.41|44.81|46.62|44.02|47.79|45.19|46.62|44.02|0
1732138500000|2024-11-20 21:35:00|46.66|44.06|47.02|44.42|47.19|44.59|46.57|43.97|0
1732138800000|2024-11-20 21:40:00|47|44.4|46.56|43.96|47.02|44.42|46.52|43.92|0
1732139100000|2024-11-20 21:45:00|46.54|43.94|46.36|43.76|46.59|43.99|46.26|43.66|0
1732139400000|2024-11-20 21:50:00|46.35|43.75|46.51|43.91|46.58|43.98|46.32|43.72|0
1732139700000|2024-11-20 21:55:00|46.49|43.89|45.68|43.08|46.49|43.89|45.34|42.74|0
1732140000000|2024-11-20 22:00:00|45.41|42.81|45.33|42.73|45.51|42.91|45.25|42.65|0
1732140300000|2024-11-20 22:05:00|45.3|42.7|45.19|42.59|45.35|42.75|45.17|42.57|0
1732140600000|2024-11-20 22:10:00|45.15|42.55|45.3|42.7|45.32|42.72|45.15|42.55|0
1732140900000|2024-11-20 22:15:00|45.26|42.66|45.28|42.68|45.3|42.7|45.22|42.62|0
1732141200000|2024-11-20 22:20:00|45.31|42.71|45.46|42.86|45.46|42.86|45.26|42.66|0
1732141500000|2024-11-20 22:25:00|45.49|42.89|45.52|42.92|45.52|42.92|45.47|42.87|0
1732141800000|2024-11-20 22:30:00|45.51|42.91|45.57|42.97|45.6|43|45.49|42.89|0
1732142100000|2024-11-20 22:35:00|45.58|42.98|45.69|43.09|45.72|43.12|45.58|42.98|0
1732142400000|2024-11-20 22:40:00|45.71|43.11|45.69|43.09|45.76|43.16|45.67|43.07|0
1732142700000|2024-11-20 22:45:00|45.7|43.1|45.65|43.05|45.74|43.14|45.65|43.05|0
1732143000000|2024-11-20 22:50:00|45.7|43.1|45.67|43.07|45.7|43.1|45.67|43.07|0
1732143300000|2024-11-20 22:55:00|45.61|43.01|45.64|43.04|45.66|43.06|45.6|43|0
1732143600000|2024-11-20 23:00:00|45.69|43.09|45.7|43.1|46.04|43.44|45.63|43.03|0
1732143900000|2024-11-20 23:05:00|45.68|43.08|45.79|43.19|45.79|43.19|45.66|43.06|0
1732144200000|2024-11-20 23:10:00|45.78|43.18|46.13|43.53|46.13|43.53|45.77|43.17|0
1732144500000|2024-11-20 23:15:00|46.12|43.52|46.33|43.73|46.41|43.81|46.12|43.52|0
1732144800000|2024-11-20 23:20:00|46.32|43.72|46.01|43.41|46.33|43.73|46.01|43.41|0
1732145100000|2024-11-20 23:25:00|46|43.4|45.87|43.27|46.05|43.45|45.77|43.17|0
1732145400000|2024-11-20 23:30:00|45.85|43.25|45.58|42.98|45.85|43.25|45.33|42.73|0
1732145700000|2024-11-20 23:35:00|45.56|42.96|45.43|42.83|45.59|42.99|45.43|42.83|0
1732146000000|2024-11-20 23:40:00|45.44|42.84|45.44|42.84|45.51|42.91|45.3|42.7|0
1732146300000|2024-11-20 23:45:00|45.47|42.87|45.46|42.86|45.49|42.89|45.39|42.79|0
1732146600000|2024-11-20 23:50:00|45.45|42.85|45.44|42.84|45.52|42.92|45.43|42.83|0
1732146900000|2024-11-20 23:55:00|45.45|42.85|45.47|42.87|45.5|42.9|45.41|42.81|0
1732147200000|2024-11-21 00:00:00|45.42|42.82|45.96|43.36|45.96|43.36|45.36|42.76|0
1732147500000|2024-11-21 00:05:00|45.98|43.38|46|43.4|46.14|43.54|45.94|43.34|0
1732147800000|2024-11-21 00:10:00|46.01|43.41|46.2|43.6|46.2|43.6|45.92|43.32|0
1732148100000|2024-11-21 00:15:00|46.21|43.61|46.13|43.53|46.23|43.63|46.11|43.51|0
1732148400000|2024-11-21 00:20:00|46.11|43.51|46.27|43.67|46.29|43.69|46.09|43.49|0
1732148700000|2024-11-21 00:25:00|46.25|43.65|46.45|43.85|46.45|43.85|46.25|43.65|0
1732149000000|2024-11-21 00:30:00|46.47|43.87|46.64|44.04|46.69|44.09|46.47|43.87|0
1732149300000|2024-11-21 00:35:00|46.63|44.03|46.57|43.97|46.75|44.15|46.53|43.93|0
1732149600000|2024-11-21 00:40:00|46.55|43.95|46.46|43.86|46.61|44.01|46.34|43.74|0
1732149900000|2024-11-21 00:45:00|46.49|43.89|46.89|44.29|46.93|44.33|46.45|43.85|0
1732150200000|2024-11-21 00:50:00|46.9|44.3|46.91|44.31|47|44.4|46.81|44.21|0
1732150500000|2024-11-21 00:55:00|46.92|44.32|47.2|44.6|47.24|44.64|46.87|44.27|0
1732150800000|2024-11-21 01:00:00|47.21|44.61|47.11|44.51|47.26|44.66|46.93|44.33|0
1732151100000|2024-11-21 01:05:00|47.12|44.52|46.89|44.29|47.15|44.55|46.85|44.25|0
1732151400000|2024-11-21 01:10:00|46.9|44.3|47.32|44.72|47.36|44.76|46.89|44.29|0
1732151700000|2024-11-21 01:15:00|47.34|44.74|46.98|44.38|47.46|44.86|46.4|43.8|0
1732152000000|2024-11-21 01:20:00|46.97|44.37|46.88|44.28|47.05|44.45|46.88|44.28|0
1732152300000|2024-11-21 01:25:00|46.89|44.29|46.98|44.38|47.04|44.44|46.86|44.26|0
1732152600000|2024-11-21 01:30:00|46.88|44.48|46.69|44.29|46.89|44.49|46.62|44.22|0
1732152900000|2024-11-21 01:35:00|46.68|44.28|47.02|44.62|47.15|44.75|46.61|44.21|0
1732153200000|2024-11-21 01:40:00|47.01|44.61|46.94|44.54|47.1|44.7|46.94|44.54|0
1732153500000|2024-11-21 01:45:00|46.92|44.52|46.98|44.58|47|44.6|46.69|44.29|0
1732153800000|2024-11-21 01:50:00|47.02|44.62|47.31|44.91|47.33|44.93|47.02|44.62|0
1732154100000|2024-11-21 01:55:00|47.3|44.9|47.26|44.86|47.39|44.99|47.26|44.86|0
1732154400000|2024-11-21 02:00:00|47.27|44.87|47.18|44.78|47.27|44.87|47.12|44.72|0
1732154700000|2024-11-21 02:05:00|47.16|44.76|47.02|44.62|47.28|44.88|47.02|44.62|0
1732155000000|2024-11-21 02:10:00|47.06|44.66|46.97|44.57|47.06|44.66|46.93|44.53|0
1732155300000|2024-11-21 02:15:00|46.95|44.55|46.89|44.49|47|44.6|46.87|44.47|0
1732155600000|2024-11-21 02:20:00|46.87|44.47|46.85|44.45|46.87|44.47|46.72|44.32|0
1732155900000|2024-11-21 02:25:00|46.87|44.47|46.82|44.42|46.95|44.55|46.76|44.36|0
1732156200000|2024-11-21 02:30:00|46.84|44.44|46.84|44.44|46.91|44.51|46.68|44.28|0
1732156500000|2024-11-21 02:35:00|46.85|44.45|46.86|44.46|46.9|44.5|46.8|44.4|0
1732156800000|2024-11-21 02:40:00|46.84|44.44|47.02|44.62|47.05|44.65|46.83|44.43|0
1732157100000|2024-11-21 02:45:00|47|44.6|46.84|44.44|47|44.6|46.81|44.41|0
1732157400000|2024-11-21 02:50:00|46.86|44.46|46.96|44.56|47|44.6|46.81|44.41|0
1732157700000|2024-11-21 02:55:00|46.97|44.57|46.92|44.52|47|44.6|46.9|44.5|0
1732158000000|2024-11-21 03:00:00|46.88|44.48|46.79|44.39|46.9|44.5|46.77|44.37|0
1732158300000|2024-11-21 03:05:00|46.81|44.41|46.74|44.34|46.84|44.44|46.71|44.31|0
1732158600000|2024-11-21 03:10:00|46.73|44.33|46.76|44.36|46.83|44.43|46.71|44.31|0
1732158900000|2024-11-21 03:15:00|46.77|44.37|46.59|44.19|46.77|44.37|46.55|44.15|0
1732159200000|2024-11-21 03:20:00|46.6|44.2|46.4|44|46.61|44.21|46.36|43.96|0
1732159500000|2024-11-21 03:25:00|46.38|43.98|46.34|43.94|46.4|44|46.34|43.94|0
1732159800000|2024-11-21 03:30:00|46.35|43.95|46.36|43.96|46.4|44|46.34|43.94|0
1732160100000|2024-11-21 03:35:00|46.38|43.98|46.3|43.9|46.38|43.98|46.28|43.88|0
1732160400000|2024-11-21 03:40:00|46.31|43.91|46.46|44.06|46.46|44.06|46.31|43.91|0
1732160700000|2024-11-21 03:45:00|46.48|44.08|46.5|44.1|46.54|44.14|46.42|44.02|0
1732161000000|2024-11-21 03:50:00|46.48|44.08|46.7|44.3|46.72|44.32|46.48|44.08|0
1732161300000|2024-11-21 03:55:00|46.72|44.32|46.74|44.34|46.83|44.43|46.66|44.26|0
1732161600000|2024-11-21 04:00:00|46.76|44.36|46.79|44.39|47.02|44.62|46.76|44.36|0
1732161900000|2024-11-21 04:05:00|46.78|44.38|46.51|44.11|46.8|44.4|46.45|44.05|0
1732162200000|2024-11-21 04:10:00|46.53|44.13|46.35|43.95|46.53|44.13|46.31|43.91|0
1732162500000|2024-11-21 04:15:00|46.37|43.97|46.43|44.03|46.45|44.05|46.35|43.95|0
1732162800000|2024-11-21 04:20:00|46.42|44.02|46.41|44.01|46.43|44.03|46.37|43.97|0
1732163100000|2024-11-21 04:25:00|46.42|44.02|46.53|44.13|46.53|44.13|46.39|43.99|0
1732163400000|2024-11-21 04:30:00|46.51|44.11|46.42|44.02|46.52|44.12|46.36|43.96|0
1732163700000|2024-11-21 04:35:00|46.41|44.01|46.4|44|46.43|44.03|46.32|43.92|0
1732164000000|2024-11-21 04:40:00|46.42|44.02|46.4|44|46.42|44.02|46.4|44|0
1732164300000|2024-11-21 04:45:00|46.36|43.96|46.35|43.95|46.44|44.04|46.35|43.95|0
1732164600000|2024-11-21 04:50:00|46.36|43.96|46.37|43.97|46.44|44.04|46.34|43.94|0
1732164900000|2024-11-21 04:55:00|46.36|43.96|46.39|43.99|46.39|43.99|46.34|43.94|0
1732165200000|2024-11-21 05:00:00|46.36|43.96|46.36|43.96|46.42|44.02|46.34|43.94|0
1732165500000|2024-11-21 05:05:00|46.33|43.93|46.27|43.87|46.33|43.93|46.25|43.85|0
1732165800000|2024-11-21 05:10:00|46.28|43.88|46.27|43.87|46.3|43.9|46.25|43.85|0
1732166100000|2024-11-21 05:15:00|46.28|43.88|46.1|43.7|46.28|43.88|46.07|43.67|0
1732166400000|2024-11-21 05:20:00|46.09|43.69|45.95|43.55|46.11|43.71|45.94|43.54|0
1732166700000|2024-11-21 05:25:00|45.93|43.53|46.01|43.61|46.03|43.63|45.93|43.53|0
1732167000000|2024-11-21 05:30:00|46.02|43.62|46.1|43.7|46.12|43.72|46.01|43.61|0
1732167300000|2024-11-21 05:35:00|46.12|43.72|46.33|43.93|46.39|43.99|46.1|43.7|0
1732167600000|2024-11-21 05:40:00|46.31|43.91|46.27|43.87|46.52|44.12|46.26|43.86|0
1732167900000|2024-11-21 05:45:00|46.26|43.86|46.3|43.9|46.34|43.94|46.22|43.82|0
1732168200000|2024-11-21 05:50:00|46.28|43.88|46.28|43.88|46.32|43.92|46.24|43.84|0
1732168500000|2024-11-21 05:55:00|46.26|43.86|46.24|43.84|46.28|43.88|46.18|43.78|0
1732168800000|2024-11-21 06:00:00|46.23|43.83|46.29|43.89|46.31|43.91|46.23|43.83|0
1732169100000|2024-11-21 06:05:00|46.28|43.88|46.2|43.8|46.42|44.02|46.17|43.77|0
1732169400000|2024-11-21 06:10:00|46.16|43.76|46.19|43.79|46.3|43.9|46.16|43.76|0
1732169700000|2024-11-21 06:15:00|46.17|43.77|46.21|43.81|46.3|43.9|46.11|43.71|0
1732170000000|2024-11-21 06:20:00|46.23|43.83|46.25|43.85|46.33|43.93|46.23|43.83|0
1732170300000|2024-11-21 06:25:00|46.23|43.83|46.09|43.69|46.27|43.87|46.07|43.67|0
1732170600000|2024-11-21 06:30:00|46.07|43.67|46.01|43.61|46.12|43.72|46.01|43.61|0
1732170900000|2024-11-21 06:35:00|46|43.6|46.13|43.73|46.21|43.81|46|43.6|0
1732171200000|2024-11-21 06:40:00|46.11|43.71|46.05|43.65|46.13|43.73|46.01|43.61|0
1732171500000|2024-11-21 06:45:00|46.03|43.63|46.1|43.7|46.1|43.7|46.03|43.63|0
1732171800000|2024-11-21 06:50:00|46.09|43.69|46.12|43.72|46.19|43.79|46.04|43.64|0
1732172100000|2024-11-21 06:55:00|46.16|43.76|46.04|43.64|46.16|43.76|46|43.6|0
1732172400000|2024-11-21 07:00:00|46.02|43.62|45.72|43.32|46.02|43.62|45.72|43.32|0
1732172700000|2024-11-21 07:05:00|45.66|43.26|45.66|43.26|45.7|43.3|45.48|43.08|0
1732173000000|2024-11-21 07:10:00|45.64|43.24|45.82|43.42|45.86|43.46|45.64|43.24|0
1732173300000|2024-11-21 07:15:00|45.8|43.4|45.84|43.44|45.94|43.54|45.78|43.38|0
1732173600000|2024-11-21 07:20:00|45.86|43.46|45.91|43.51|46.04|43.64|45.85|43.45|0
1732173900000|2024-11-21 07:25:00|45.93|43.53|47.37|44.49|47.58|44.82|45.87|43.47|0
1732174200000|2024-11-21 07:30:00|47.39|44.51|47.31|44.43|47.39|44.51|46.82|43.94|0
1732174500000|2024-11-21 07:35:00|47.39|44.51|47.06|44.18|47.59|44.71|46.9|44.02|0
1732174800000|2024-11-21 07:40:00|47.07|44.19|46.87|43.99|47.33|44.45|46.82|43.94|0
1732175100000|2024-11-21 07:45:00|46.91|44.03|46.45|43.57|47.04|44.16|46.37|43.49|0
1732175400000|2024-11-21 07:50:00|46.41|43.53|46.19|43.31|46.45|43.57|46.09|43.21|0
1732175700000|2024-11-21 07:55:00|46.2|43.32|46.56|43.68|46.6|43.72|46.17|43.29|0
1732176000000|2024-11-21 08:00:00|46.51|43.63|46.3|43.42|46.71|43.83|46.09|43.21|0
1732176300000|2024-11-21 08:05:00|46.32|43.44|46.58|43.7|46.82|43.94|46.29|43.41|0
1732176600000|2024-11-21 08:10:00|46.5|43.62|46.42|43.54|46.66|43.78|46.2|43.32|0
1732176900000|2024-11-21 08:15:00|46.5|43.62|46.68|43.8|47.01|44.13|46.49|43.61|0
1732177200000|2024-11-21 08:20:00|46.59|43.71|46.86|43.98|46.98|44.1|46.21|43.33|0
1732177500000|2024-11-21 08:25:00|46.82|43.94|46.63|43.75|46.99|44.11|46.57|43.69|0
1732177800000|2024-11-21 08:30:00|46.71|43.83|46.88|44|47.15|44.27|46.54|43.66|0
1732178100000|2024-11-21 08:35:00|46.89|44.01|47.15|44.27|47.29|44.41|46.78|43.9|0
1732178400000|2024-11-21 08:40:00|47.14|44.26|47.35|44.47|47.37|44.49|47.02|44.14|0
1732178700000|2024-11-21 08:45:00|47.37|44.49|46.92|44.04|47.39|44.51|46.89|44.01|0
1732179000000|2024-11-21 08:50:00|46.93|44.05|46.66|43.78|47|44.12|46.61|43.73|0
1732179300000|2024-11-21 08:55:00|46.65|43.77|46.65|43.77|46.77|43.89|46.49|43.61|0
1732179600000|2024-11-21 09:00:00|46.69|43.81|47.12|44.24|47.25|44.37|46.69|43.81|0
1732179900000|2024-11-21 09:05:00|47.04|44.16|47.53|44.65|47.53|44.65|46.92|44.04|0
1732180200000|2024-11-21 09:10:00|47.49|44.61|47.05|44.17|47.53|44.65|47.05|44.17|0
1732180500000|2024-11-21 09:15:00|47.09|44.21|47.67|44.79|47.67|44.79|47|44.12|0
1732180800000|2024-11-21 09:20:00|47.66|44.78|47.61|44.73|47.72|44.84|47.4|44.52|0
1732181100000|2024-11-21 09:25:00|47.62|44.74|47.81|44.93|47.85|44.97|47.3|44.42|0
1732181400000|2024-11-21 09:30:00|47.78|44.9|47.5|44.62|47.85|44.97|47.36|44.48|0
1732181700000|2024-11-21 09:35:00|47.48|44.6|47.62|44.74|47.73|44.85|47.44|44.56|0
1732182000000|2024-11-21 09:40:00|47.64|44.76|47.27|44.39|47.66|44.78|47.07|44.19|0
1732182300000|2024-11-21 09:45:00|47.25|44.37|47.32|44.44|47.4|44.52|46.84|43.96|0
1732182600000|2024-11-21 09:50:00|47.3|44.42|47.34|44.46|47.42|44.54|47.25|44.37|0
1732182900000|2024-11-21 09:55:00|47.35|44.47|47.26|44.38|47.4|44.52|47.11|44.23|0
1732183200000|2024-11-21 10:00:00|47.21|44.33|47.25|44.37|47.48|44.6|47.16|44.28|0
1732183500000|2024-11-21 10:05:00|47.27|44.39|46.86|43.98|47.27|44.39|46.82|43.94|0
1732183800000|2024-11-21 10:10:00|46.85|43.97|47.11|44.23|47.16|44.28|46.84|43.96|0
1732184100000|2024-11-21 10:15:00|47.13|44.25|47.12|44.24|47.17|44.29|47.03|44.15|0
1732184400000|2024-11-21 10:20:00|47.13|44.25|47.02|44.14|47.25|44.37|46.99|44.11|0
1732184700000|2024-11-21 10:25:00|47.06|44.18|46.99|44.11|47.33|44.45|46.9|44.02|0
1732185000000|2024-11-21 10:30:00|47|44.12|46.63|44.23|47.06|44.34|46.53|44|0
1732185300000|2024-11-21 10:35:00|46.62|44.22|46.37|43.97|46.62|44.22|46.29|43.89|0
1732185600000|2024-11-21 10:40:00|46.36|43.96|46.24|43.84|46.41|44.01|46.22|43.82|0
1732185900000|2024-11-21 10:45:00|46.22|43.82|46.38|43.98|46.42|44.02|46.22|43.82|0
1732186200000|2024-11-21 10:50:00|46.39|43.99|46.48|44.08|46.5|44.1|46.3|43.9|0
1732186500000|2024-11-21 10:55:00|46.5|44.1|46.36|43.96|46.57|44.17|46.31|43.91|0
1732186800000|2024-11-21 11:00:00|46.34|43.94|46.12|43.72|46.36|43.96|45.91|43.51|0
1732187100000|2024-11-21 11:05:00|46.14|43.74|45.61|43.21|46.23|43.83|45.61|43.21|0
1732187400000|2024-11-21 11:10:00|45.63|43.23|45.65|43.25|45.85|43.45|45.63|43.23|0
1732187700000|2024-11-21 11:15:00|45.64|43.24|45.33|42.93|45.69|43.29|45.25|42.85|0
1732188000000|2024-11-21 11:20:00|45.34|42.94|45.19|42.79|45.47|43.07|45.13|42.73|0
1732188300000|2024-11-21 11:25:00|45.17|42.77|45.05|42.65|46.36|43.96|44.62|42.22|0
1732188600000|2024-11-21 11:30:00|45.03|42.63|44.95|42.55|45.41|43.01|44.91|42.51|0
1732188900000|2024-11-21 11:35:00|44.93|42.53|45.15|42.75|45.22|42.82|44.8|42.4|0
1732189200000|2024-11-21 11:40:00|45.13|42.73|44.87|42.47|45.19|42.79|44.85|42.45|0
1732189500000|2024-11-21 11:45:00|44.85|42.45|44.91|42.51|44.98|42.58|44.77|42.37|0
1732189800000|2024-11-21 11:50:00|44.9|42.5|44.87|42.47|45.12|42.72|44.83|42.43|0
1732190100000|2024-11-21 11:55:00|44.91|42.51|44.81|42.41|44.93|42.53|44.77|42.37|0
1732190400000|2024-11-21 12:00:00|44.9|42.5|44.36|41.96|44.93|42.53|44.36|41.96|0
1732190700000|2024-11-21 12:05:00|44.38|41.98|44.27|41.87|44.86|42.46|44.17|41.77|0
1732191000000|2024-11-21 12:10:00|44.29|41.89|44.09|41.69|44.33|41.93|44.02|41.62|0
1732191300000|2024-11-21 12:15:00|44.08|41.68|43.63|41.23|44.08|41.68|43.58|41.18|0
1732191600000|2024-11-21 12:20:00|43.61|41.21|43.78|41.38|43.79|41.39|43.59|41.19|0
1732191900000|2024-11-21 12:25:00|43.75|41.35|43.9|41.5|43.98|41.58|43.61|41.21|0
1732192200000|2024-11-21 12:30:00|43.84|41.44|43.97|41.57|44.13|41.73|43.69|41.29|0
1732192500000|2024-11-21 12:35:00|43.99|41.59|44.01|41.61|44.2|41.8|43.92|41.52|0
1732192800000|2024-11-21 12:40:00|43.97|41.57|43.49|41.09|43.97|41.57|43.47|41.07|0
1732193100000|2024-11-21 12:45:00|43.51|41.11|44.66|42.26|44.72|42.32|43.47|41.07|0
1732193400000|2024-11-21 12:50:00|44.65|42.25|44.96|42.56|44.99|42.59|44.63|42.23|0
1732193700000|2024-11-21 12:55:00|44.99|42.59|44.84|42.44|44.99|42.59|44.74|42.34|0
1732194000000|2024-11-21 13:00:00|44.86|42.46|44.84|42.44|44.86|42.46|44.68|42.28|0
1732194300000|2024-11-21 13:05:00|44.83|42.43|44.85|42.45|44.85|42.45|44.61|42.21|0
1732194600000|2024-11-21 13:10:00|44.83|42.43|44.43|42.03|44.83|42.43|44.42|42.02|0
1732194900000|2024-11-21 13:15:00|44.46|42.06|43.98|41.58|44.46|42.06|43.96|41.56|0
1732195200000|2024-11-21 13:20:00|43.94|41.54|44.09|41.69|44.21|41.81|43.9|41.5|0
1732195500000|2024-11-21 13:25:00|44.06|41.66|43.99|41.59|44.11|41.71|43.94|41.54|0
1732195800000|2024-11-21 13:30:00|43.91|41.51|43.51|41.11|43.93|41.53|43.29|40.89|0
1732196100000|2024-11-21 13:35:00|43.49|41.09|43.27|40.87|43.49|41.09|43.26|40.86|0
1732196400000|2024-11-21 13:40:00|43.29|40.89|43.36|40.96|43.46|41.06|43.23|40.83|0
1732196700000|2024-11-21 13:45:00|43.34|40.94|43.57|41.17|43.82|41.42|43.34|40.94|0
1732197000000|2024-11-21 13:50:00|43.55|41.15|43.8|41.4|43.93|41.53|43.55|41.15|0
1732197300000|2024-11-21 13:55:00|43.82|41.42|43.43|41.03|44.12|41.72|43.27|40.87|0
1732197600000|2024-11-21 14:00:00|43.4|41|43.21|40.81|43.4|41|43.18|40.78|0
1732197900000|2024-11-21 14:05:00|43.19|40.79|43.23|40.83|43.35|40.95|43.14|40.74|0
1732198200000|2024-11-21 14:10:00|43.25|40.85|42.92|40.52|43.42|41.02|42.88|40.48|0
1732198500000|2024-11-21 14:15:00|42.9|40.5|42.94|40.54|42.98|40.58|42.77|40.37|0
1732198800000|2024-11-21 14:20:00|42.92|40.52|42.33|39.93|42.92|40.52|42.31|39.91|0
1732199100000|2024-11-21 14:25:00|42.41|40.01|42.39|39.99|42.41|40.01|42.11|39.71|0
1732199400000|2024-11-21 14:30:00|42.46|40.06|43.75|41.35|43.9|41.5|42.29|39.89|0
1732199700000|2024-11-21 14:35:00|43.73|41.33|46.01|43.13|46.29|43.74|43.73|41.33|0
1732200000000|2024-11-21 14:40:00|46.11|43.23|45.21|42.33|46.33|43.45|43.73|40.85|0
1732200300000|2024-11-21 14:45:00|45.13|42.25|43.98|41.1|45.19|42.31|43.88|41|0
1732200600000|2024-11-21 14:50:00|43.99|41.11|44.71|41.83|44.91|42.03|43.76|40.88|0
1732200900000|2024-11-21 14:55:00|44.75|41.87|45.3|42.42|45.52|42.64|44.44|41.56|0
1732201200000|2024-11-21 15:00:00|45.24|42.36|46.68|43.56|47.31|44.19|40.11|36.99|0
1732201500000|2024-11-21 15:05:00|46.71|43.59|46.88|43.76|47.17|44.05|46.48|43.36|0
1732201800000|2024-11-21 15:10:00|46.93|43.81|45.74|42.62|47.11|43.99|45.64|42.52|0
1732202100000|2024-11-21 15:15:00|45.7|42.58|45.92|42.8|46.66|43.54|45.31|42.19|0
1732202400000|2024-11-21 15:20:00|45.89|42.77|46.99|44.23|47.22|44.46|45.47|42.48|0
1732202700000|2024-11-21 15:25:00|46.95|44.19|48.3|45.54|48.49|45.73|46.71|43.95|0
1732203000000|2024-11-21 15:30:00|48.43|45.67|48.56|45.32|48.68|45.77|48.16|44.99|0
1732203300000|2024-11-21 15:35:00|48.58|45.34|48.58|45.34|48.68|45.44|47.94|44.7|0
1732203600000|2024-11-21 15:40:00|48.62|45.38|47.85|44.61|48.7|45.46|47.63|44.39|0
1732203900000|2024-11-21 15:45:00|47.82|44.58|47.04|43.8|47.97|44.73|46.96|43.72|0
1732204200000|2024-11-21 15:50:00|47.06|43.82|46.14|43.74|47.33|44.53|46.14|43.74|0
1732204500000|2024-11-21 15:55:00|46.08|43.68|45.38|42.98|46.08|43.68|45.33|42.93|0
1732204800000|2024-11-21 16:00:00|45.35|42.95|45.35|42.95|46.46|44.06|45.05|42.65|0
1732205100000|2024-11-21 16:05:00|45.39|42.99|45.67|43.27|45.84|43.44|45.13|42.73|0
1732205400000|2024-11-21 16:10:00|45.7|43.3|45.23|42.83|45.98|43.58|45.13|42.73|0
1732205700000|2024-11-21 16:15:00|45.21|42.81|45.62|43.22|45.74|43.34|45.09|42.69|0
1732206000000|2024-11-21 16:20:00|45.6|43.2|44.99|42.59|45.76|43.36|44.97|42.57|0
1732206300000|2024-11-21 16:25:00|44.97|42.57|44.64|42.24|45.12|42.72|44.6|42.2|0
1732206600000|2024-11-21 16:30:00|44.62|42.22|44.38|41.98|44.73|42.33|44.29|41.89|0
1732206900000|2024-11-21 16:35:00|44.44|42.04|45.16|42.76|45.4|43|44.44|42.04|0
1732207200000|2024-11-21 16:40:00|45.18|42.78|44.89|42.49|45.2|42.8|44.79|42.39|0
1732207500000|2024-11-21 16:45:00|44.87|42.47|46.23|43.83|46.49|44.09|44.87|42.47|0
1732207800000|2024-11-21 16:50:00|46.29|43.89|46.19|43.79|46.37|43.97|46.03|43.63|0
1732208100000|2024-11-21 16:55:00|46.27|43.87|45.93|43.53|46.33|43.93|45.85|43.45|0
1732208400000|2024-11-21 17:00:00|45.91|43.51|45.86|43.46|46.3|43.9|45.43|43.03|0
1732208700000|2024-11-21 17:05:00|45.88|43.48|45.45|43.05|45.88|43.48|45.45|43.05|0
1732209000000|2024-11-21 17:10:00|45.43|43.03|45.4|43|45.58|43.18|45.27|42.87|0
1732209300000|2024-11-21 17:15:00|45.39|42.99|45.11|42.71|45.41|43.01|45.07|42.67|0
1732209600000|2024-11-21 17:20:00|45.07|42.67|44.86|42.46|45.33|42.93|44.74|42.34|0
1732209900000|2024-11-21 17:25:00|44.82|42.42|44.43|42.03|44.97|42.57|44.2|41.8|0
1732210200000|2024-11-21 17:30:00|44.37|41.97|44.27|41.87|44.47|42.07|44.16|41.76|0
1732210500000|2024-11-21 17:35:00|44.25|41.85|44.18|41.78|44.39|41.99|44.04|41.64|0
1732210800000|2024-11-21 17:40:00|44.19|41.79|43.79|41.39|44.27|41.87|43.72|41.32|0
1732211100000|2024-11-21 17:45:00|43.77|41.37|43.79|41.39|43.79|41.39|43.49|41.09|0
1732211400000|2024-11-21 17:50:00|43.77|41.37|43.73|41.33|43.89|41.49|43.62|41.22|0
1732211700000|2024-11-21 17:55:00|43.85|41.45|43.83|41.43|43.96|41.56|43.67|41.27|0
1732212000000|2024-11-21 18:00:00|43.81|41.41|44.08|41.68|44.82|42.42|43.67|41.27|0
1732212300000|2024-11-21 18:05:00|44.12|41.72|43.83|41.43|44.14|41.74|43.71|41.31|0
1732212600000|2024-11-21 18:10:00|43.82|41.42|43.81|41.41|43.83|41.43|43.51|41.11|0
1732212900000|2024-11-21 18:15:00|43.79|41.39|43.98|41.58|44.14|41.74|43.74|41.34|0
1732213200000|2024-11-21 18:20:00|44.02|41.62|43.83|41.43|44.13|41.73|43.77|41.37|0
1732213500000|2024-11-21 18:25:00|43.81|41.41|44.58|42.18|44.6|42.2|43.64|41.24|0
1732213800000|2024-11-21 18:30:00|44.55|42.15|44.39|41.99|44.56|42.16|44.32|41.92|0
1732214100000|2024-11-21 18:35:00|44.37|41.97|44.73|42.33|44.89|42.49|44.31|41.91|0
1732214400000|2024-11-21 18:40:00|44.72|42.32|44.68|42.28|44.97|42.57|44.62|42.22|0
1732214700000|2024-11-21 18:45:00|44.66|42.26|44.81|42.41|44.81|42.41|44.55|42.15|0
1732215000000|2024-11-21 18:50:00|44.83|42.43|44.62|42.22|44.96|42.56|44.62|42.22|0
1732215300000|2024-11-21 18:55:00|44.6|42.2|43.91|41.51|44.69|42.29|43.9|41.5|0
1732215600000|2024-11-21 19:00:00|43.97|41.57|43.93|41.53|44.07|41.67|43.78|41.38|0
1732215900000|2024-11-21 19:05:00|43.97|41.57|44.41|42.01|44.41|42.01|43.93|41.53|0
1732216200000|2024-11-21 19:10:00|44.45|42.05|44.22|41.82|44.52|42.12|44.16|41.76|0
1732216500000|2024-11-21 19:15:00|44.2|41.8|44.58|42.18|44.6|42.2|44.14|41.74|0
1732216800000|2024-11-21 19:20:00|44.56|42.16|43.97|41.57|44.58|42.18|43.89|41.49|0
1732217100000|2024-11-21 19:25:00|43.95|41.55|43.93|41.53|44.1|41.7|43.85|41.45|0
1732217400000|2024-11-21 19:30:00|43.91|41.51|44.02|41.62|44.21|41.81|43.9|41.5|0
1732217700000|2024-11-21 19:35:00|44|41.6|43.75|41.35|44.1|41.7|43.75|41.35|0
1732218000000|2024-11-21 19:40:00|43.77|41.37|43.88|41.48|43.96|41.56|43.73|41.33|0
1732218300000|2024-11-21 19:45:00|43.9|41.5|43.98|41.58|44.09|41.69|43.86|41.46|0
1732218600000|2024-11-21 19:50:00|44.02|41.62|44.03|41.63|44.32|41.92|44|41.6|0
1732218900000|2024-11-21 19:55:00|44.01|41.61|43.79|41.39|44.01|41.61|43.79|41.39|0
1732219200000|2024-11-21 20:00:00|43.8|41.4|43.67|41.27|43.91|41.51|43.55|41.15|0
1732219500000|2024-11-21 20:05:00|43.65|41.25|43.5|41.1|43.71|41.31|43.46|41.06|0
1732219800000|2024-11-21 20:10:00|43.56|41.16|43.59|41.19|43.59|41.19|43.41|41.01|0
1732220100000|2024-11-21 20:15:00|43.61|41.21|43.57|41.17|43.65|41.25|43.52|41.12|0
1732220400000|2024-11-21 20:20:00|43.58|41.18|43.66|41.26|43.69|41.29|43.51|41.11|0
1732220700000|2024-11-21 20:25:00|43.67|41.27|43.57|41.17|43.68|41.28|43.51|41.11|0
1732221000000|2024-11-21 20:30:00|43.55|41.15|43.85|41.45|43.89|41.49|43.53|41.13|0
1732221300000|2024-11-21 20:35:00|43.87|41.47|44|41.6|44.31|41.91|43.83|41.43|0
1732221600000|2024-11-21 20:40:00|44.02|41.62|44|41.6|44.27|41.87|43.96|41.56|0
1732221900000|2024-11-21 20:45:00|44.02|41.62|44.02|41.62|44.15|41.75|43.9|41.5|0
1732222200000|2024-11-21 20:50:00|44.13|41.73|43.53|41.13|44.28|41.88|43.51|41.11|0
1732222500000|2024-11-21 20:55:00|43.66|41.26|43.87|41.47|43.89|41.49|43.61|41.21|0
1732222800000|2024-11-21 21:00:00|43.81|41.41|43.76|41.36|43.91|41.51|43.72|41.32|0
1732223100000|2024-11-21 21:05:00|43.77|41.37|43.85|41.45|43.91|41.51|43.77|41.37|0
1732223400000|2024-11-21 21:10:00|43.87|41.47|43.91|41.51|43.92|41.52|43.79|41.39|0
1732223700000|2024-11-21 21:15:00|44.01|41.41|44.08|41.48|44.08|41.48|43.99|41.39|0
1732224000000|2024-11-21 21:20:00|44.06|41.46|44.17|41.57|44.25|41.65|44|41.4|0
1732224300000|2024-11-21 21:25:00|44.19|41.59|44.21|41.61|44.26|41.66|44.19|41.59|0
1732224600000|2024-11-21 21:30:00|44.22|41.62|44.13|41.53|44.22|41.62|44.08|41.48|0
1732224900000|2024-11-21 21:35:00|44.11|41.51|44.17|41.57|44.19|41.59|44.06|41.46|0
1732225200000|2024-11-21 21:40:00|44.18|41.58|44.17|41.57|44.27|41.67|44.17|41.57|0
1732225500000|2024-11-21 21:45:00|44.21|41.61|44.15|41.55|44.25|41.65|44.14|41.54|0
1732225800000|2024-11-21 21:50:00|44.13|41.53|44.13|41.53|44.15|41.55|44.01|41.41|0
1732226100000|2024-11-21 21:55:00|44.15|41.55|44.2|41.6|44.2|41.6|44.13|41.53|0
1732226400000|2024-11-21 22:00:00|44.21|41.61|44.23|41.63|44.23|41.63|44.18|41.58|0
1732226700000|2024-11-21 22:05:00|44.25|41.65|44.3|41.7|44.3|41.7|44.21|41.61|0
1732227000000|2024-11-21 22:10:00|44.29|41.69|44.24|41.64|44.32|41.72|44.21|41.61|0
1732227300000|2024-11-21 22:15:00|44.23|41.63|44.23|41.63|44.23|41.63|44.23|41.63|0
1732227600000|2024-11-21 22:20:00|44.24|41.64|44.22|41.62|44.25|41.65|44.22|41.62|0
1732227900000|2024-11-21 22:25:00|44.21|41.61|44.21|41.61|44.21|41.61|44.21|41.61|0
1732228200000|2024-11-21 22:30:00|44.19|41.59|44.23|41.63|44.23|41.63|44.19|41.59|0
1732228500000|2024-11-21 22:35:00|44.22|41.62|44.22|41.62|44.23|41.63|44.22|41.62|0
1732228800000|2024-11-21 22:40:00|44.24|41.64|44.25|41.65|44.25|41.65|44.21|41.61|0
1732229400000|2024-11-21 22:50:00|44.28|41.68|44.28|41.68|44.28|41.68|44.28|41.68|0
1732229700000|2024-11-21 22:55:00|44.29|41.69|44.28|41.68|44.29|41.69|44.28|41.68|0
1732230000000|2024-11-21 23:00:00|44.29|41.69|44.39|41.79|44.57|41.97|44.29|41.69|0
1732230300000|2024-11-21 23:05:00|44.37|41.77|44.38|41.78|44.44|41.84|44.31|41.71|0
1732230600000|2024-11-21 23:10:00|44.36|41.76|44.41|41.81|44.44|41.84|44.27|41.67|0
1732230900000|2024-11-21 23:15:00|44.4|41.8|44.45|41.85|44.47|41.87|44.37|41.77|0
1732231200000|2024-11-21 23:20:00|44.47|41.87|44.37|41.77|44.54|41.94|44.37|41.77|0
1732231500000|2024-11-21 23:25:00|44.35|41.75|44.18|41.58|44.35|41.75|44.16|41.56|0
1732231800000|2024-11-21 23:30:00|44.16|41.56|44.12|41.52|44.2|41.6|44.1|41.5|0
1732232100000|2024-11-21 23:35:00|44.1|41.5|44.22|41.62|44.22|41.62|44.06|41.46|0
1732232400000|2024-11-21 23:40:00|44.18|41.58|44.21|41.61|44.22|41.62|44.16|41.56|0
1732232700000|2024-11-21 23:45:00|44.22|41.62|44.31|41.71|44.32|41.72|44.22|41.62|0
1732233000000|2024-11-21 23:50:00|44.33|41.73|44.4|41.8|44.56|41.96|44.33|41.73|0
1732233300000|2024-11-21 23:55:00|44.39|41.79|44.38|41.78|44.42|41.82|44.29|41.69|0
1732233600000|2024-11-22 00:00:00|44.53|41.93|44.07|41.47|44.53|41.93|44.07|41.47|0
1732233900000|2024-11-22 00:05:00|44.09|41.49|44.13|41.53|44.19|41.59|44|41.4|0
1732234200000|2024-11-22 00:10:00|44.12|41.52|44.21|41.61|44.3|41.7|44.11|41.51|0
1732234500000|2024-11-22 00:15:00|44.22|41.62|44.11|41.51|44.26|41.66|44.06|41.46|0
1732234800000|2024-11-22 00:20:00|44.09|41.49|44.13|41.53|44.2|41.6|44.07|41.47|0
1732235100000|2024-11-22 00:25:00|44.15|41.55|44.11|41.51|44.15|41.55|44.03|41.43|0
1732235400000|2024-11-22 00:30:00|44.13|41.53|44.32|41.72|44.35|41.75|44.11|41.51|0
1732235700000|2024-11-22 00:35:00|44.3|41.7|44.28|41.68|44.32|41.72|44.2|41.6|0
1732236000000|2024-11-22 00:40:00|44.29|41.69|44.35|41.75|44.35|41.75|44.29|41.69|0
1732236300000|2024-11-22 00:45:00|44.36|41.76|44.52|41.92|44.52|41.92|44.35|41.75|0
1732236600000|2024-11-22 00:50:00|44.5|41.9|44.3|41.7|44.51|41.91|44.27|41.67|0
1732236900000|2024-11-22 00:55:00|44.29|41.69|44.4|41.8|44.41|41.81|44.25|41.65|0
1732237200000|2024-11-22 01:00:00|44.39|41.79|44.38|41.78|44.39|41.79|44.15|41.55|0
1732237500000|2024-11-22 01:05:00|44.37|41.77|44.15|41.55|44.37|41.77|44.13|41.53|0
1732237800000|2024-11-22 01:10:00|44.14|41.54|44.06|41.46|44.18|41.58|44.06|41.46|0
1732238100000|2024-11-22 01:15:00|44.07|41.47|44.16|41.56|44.17|41.57|43.48|40.88|0
1732238400000|2024-11-22 01:20:00|44.15|41.55|43.99|41.39|44.16|41.56|43.93|41.33|0
1732238700000|2024-11-22 01:25:00|44.01|41.41|44.08|41.48|44.16|41.56|43.96|41.36|0
1732239000000|2024-11-22 01:30:00|43.98|41.58|43.96|41.56|43.98|41.58|43.86|41.46|0
1732239300000|2024-11-22 01:35:00|43.98|41.58|43.92|41.52|44|41.6|43.85|41.45|0
1732239600000|2024-11-22 01:40:00|43.94|41.54|44|41.6|44.04|41.64|43.9|41.5|0
1732239900000|2024-11-22 01:45:00|44.02|41.62|44.09|41.69|44.11|41.71|44|41.6|0
1732240200000|2024-11-22 01:50:00|44.07|41.67|43.96|41.56|44.07|41.67|43.92|41.52|0
1732240500000|2024-11-22 01:55:00|43.98|41.58|44.08|41.68|44.11|41.71|43.92|41.52|0
1732240800000|2024-11-22 02:00:00|44.09|41.69|44.05|41.65|44.09|41.69|43.97|41.57|0
1732241100000|2024-11-22 02:05:00|44.03|41.63|44.18|41.78|44.18|41.78|43.99|41.59|0
1732241400000|2024-11-22 02:10:00|44.2|41.8|44.1|41.7|44.21|41.81|44.07|41.67|0
1732241700000|2024-11-22 02:15:00|44.12|41.72|44.07|41.67|44.12|41.72|44.04|41.64|0
1732242000000|2024-11-22 02:20:00|44.1|41.7|44.08|41.68|44.1|41.7|44.02|41.62|0
1732242300000|2024-11-22 02:25:00|44.06|41.66|44.01|41.61|44.06|41.66|43.99|41.59|0
1732242600000|2024-11-22 02:30:00|44.02|41.62|44.02|41.62|44.07|41.67|43.98|41.58|0
1732242900000|2024-11-22 02:35:00|44.04|41.64|43.77|41.37|44.04|41.64|43.77|41.37|0
1732243200000|2024-11-22 02:40:00|43.75|41.35|43.87|41.47|43.92|41.52|43.73|41.33|0
1732243500000|2024-11-22 02:45:00|43.85|41.45|43.79|41.39|43.85|41.45|43.75|41.35|0
1732243800000|2024-11-22 02:50:00|43.81|41.41|43.79|41.39|43.83|41.43|43.77|41.37|0
1732244100000|2024-11-22 02:55:00|43.78|41.38|43.78|41.38|43.81|41.41|43.75|41.35|0
1732244400000|2024-11-22 03:00:00|43.79|41.39|43.77|41.37|43.79|41.39|43.75|41.35|0
1732244700000|2024-11-22 03:05:00|43.78|41.38|43.67|41.27|43.8|41.4|43.67|41.27|0
1732245000000|2024-11-22 03:10:00|43.65|41.25|43.44|41.04|43.65|41.25|43.44|41.04|0
1732245300000|2024-11-22 03:15:00|43.42|41.02|43.44|41.04|43.5|41.1|43.37|40.97|0
1732245600000|2024-11-22 03:20:00|43.46|41.06|43.53|41.13|43.61|41.21|43.46|41.06|0
1732245900000|2024-11-22 03:25:00|43.52|41.12|43.66|41.26|43.66|41.26|43.44|41.04|0
1732246200000|2024-11-22 03:30:00|43.65|41.25|43.93|41.53|44.01|41.61|43.63|41.23|0
1732246500000|2024-11-22 03:35:00|43.95|41.55|44.33|41.93|44.35|41.95|43.93|41.53|0
1732246800000|2024-11-22 03:40:00|44.37|41.97|44.48|42.08|44.66|42.26|44.35|41.95|0
1732247100000|2024-11-22 03:45:00|44.5|42.1|44.36|41.96|44.52|42.12|44.25|41.85|0
1732247400000|2024-11-22 03:50:00|44.37|41.97|44.31|41.91|44.41|42.01|44.27|41.87|0
1732247700000|2024-11-22 03:55:00|44.33|41.93|44.22|41.82|44.33|41.93|44.18|41.78|0
1732248000000|2024-11-22 04:00:00|44.21|41.81|44.04|41.64|44.23|41.83|44.02|41.62|0
1732248300000|2024-11-22 04:05:00|44.02|41.62|44.28|41.88|44.3|41.9|44.02|41.62|0
1732248600000|2024-11-22 04:10:00|44.3|41.9|44.25|41.85|44.32|41.92|44.13|41.73|0
1732248900000|2024-11-22 04:15:00|44.26|41.86|44.16|41.76|44.26|41.86|44.09|41.69|0
1732249200000|2024-11-22 04:20:00|44.15|41.75|44.13|41.73|44.16|41.76|44.05|41.65|0
1732249500000|2024-11-22 04:25:00|44.15|41.75|44.1|41.7|44.16|41.76|44.07|41.67|0
1732249800000|2024-11-22 04:30:00|44.11|41.71|43.95|41.55|44.13|41.73|43.95|41.55|0
1732250100000|2024-11-22 04:35:00|43.97|41.57|43.85|41.45|43.98|41.58|43.78|41.38|0
1732250400000|2024-11-22 04:40:00|43.86|41.46|43.93|41.53|43.95|41.55|43.82|41.42|0
1732250700000|2024-11-22 04:45:00|43.95|41.55|43.99|41.59|44.04|41.64|43.95|41.55|0
1732251000000|2024-11-22 04:50:00|43.97|41.57|43.91|41.51|43.99|41.59|43.89|41.49|0
1732251300000|2024-11-22 04:55:00|43.93|41.53|43.96|41.56|43.98|41.58|43.93|41.53|0
1732251600000|2024-11-22 05:00:00|43.94|41.54|44.04|41.64|44.09|41.69|43.91|41.51|0
1732251900000|2024-11-22 05:05:00|44.02|41.62|43.98|41.58|44.1|41.7|43.87|41.47|0
1732252200000|2024-11-22 05:10:00|43.97|41.57|44.05|41.65|44.07|41.67|43.94|41.54|0
1732252500000|2024-11-22 05:15:00|44.06|41.66|44.38|41.98|44.46|42.06|44.02|41.62|0
1732252800000|2024-11-22 05:20:00|44.39|41.99|44.28|41.88|44.4|42|44.23|41.83|0
1732253100000|2024-11-22 05:25:00|44.26|41.86|44.22|41.82|44.31|41.91|44.19|41.79|0
1732253400000|2024-11-22 05:30:00|44.2|41.8|44.3|41.9|44.34|41.94|44.13|41.73|0
1732253700000|2024-11-22 05:35:00|44.28|41.88|44.22|41.82|44.3|41.9|44.18|41.78|0
1732254000000|2024-11-22 05:40:00|44.24|41.84|44.22|41.82|44.3|41.9|44.14|41.74|0
1732254300000|2024-11-22 05:45:00|44.24|41.84|44.42|42.02|44.45|42.05|44.22|41.82|0
1732254600000|2024-11-22 05:50:00|44.41|42.01|44.39|41.99|44.43|42.03|44.35|41.95|0
1732254900000|2024-11-22 05:55:00|44.41|42.01|44.56|42.16|44.56|42.16|44.39|41.99|0
1732255200000|2024-11-22 06:00:00|44.54|42.14|44.2|41.8|44.56|42.16|44.2|41.8|0
1732255500000|2024-11-22 06:05:00|44.19|41.79|44|41.6|44.2|41.8|44|41.6|0
1732255800000|2024-11-22 06:10:00|44.01|41.61|43.97|41.57|44.14|41.74|43.97|41.57|0
1732256100000|2024-11-22 06:15:00|43.96|41.56|43.81|41.41|43.96|41.56|43.73|41.33|0
1732256400000|2024-11-22 06:20:00|43.8|41.4|43.74|41.34|43.83|41.43|43.69|41.29|0
1732256700000|2024-11-22 06:25:00|43.73|41.33|43.85|41.45|43.86|41.46|43.73|41.33|0
1732257000000|2024-11-22 06:30:00|43.86|41.46|43.89|41.49|44.02|41.62|43.86|41.46|0
1732257300000|2024-11-22 06:35:00|43.9|41.5|43.89|41.49|43.98|41.58|43.88|41.48|0
1732257600000|2024-11-22 06:40:00|43.9|41.5|43.9|41.5|43.97|41.57|43.84|41.44|0
1732257900000|2024-11-22 06:45:00|43.91|41.51|43.9|41.5|43.96|41.56|43.82|41.42|0
1732258200000|2024-11-22 06:50:00|43.88|41.48|43.93|41.53|43.96|41.56|43.88|41.48|0
1732258500000|2024-11-22 06:55:00|43.91|41.51|43.89|41.49|43.92|41.52|43.87|41.47|0
1732258800000|2024-11-22 07:00:00|43.9|41.5|43.87|41.47|44.05|41.65|43.82|41.42|0
1732259100000|2024-11-22 07:05:00|43.85|41.45|43.72|41.32|43.93|41.53|43.71|41.31|0
1732259400000|2024-11-22 07:10:00|43.7|41.3|43.78|41.38|43.8|41.4|43.7|41.3|0
1732259700000|2024-11-22 07:15:00|43.79|41.39|43.79|41.39|43.86|41.46|43.75|41.35|0
1732260000000|2024-11-22 07:20:00|43.81|41.41|43.61|41.21|44.36|41.96|43.04|40.64|0
1732260300000|2024-11-22 07:25:00|43.6|41.2|45.88|43.48|45.94|43.54|43.59|41.19|0
1732260600000|2024-11-22 07:30:00|45.89|43.49|45.53|43.13|45.89|43.49|45.52|43.12|0
1732260900000|2024-11-22 07:35:00|45.52|43.12|45.58|43.18|45.64|43.24|45.49|43.09|0
1732261200000|2024-11-22 07:40:00|45.6|43.2|45.62|43.22|45.64|43.24|45.51|43.11|0
1732261500000|2024-11-22 07:45:00|45.6|43.2|45.64|43.24|45.65|43.25|45.54|43.14|0
1732261800000|2024-11-22 07:50:00|45.67|43.27|45.87|43.47|45.89|43.49|45.66|43.26|0
1732262100000|2024-11-22 07:55:00|45.88|43.48|45.9|43.5|45.91|43.51|45.77|43.37|0
1732262400000|2024-11-22 08:00:00|45.87|43.47|45.89|43.49|45.89|43.49|45.62|43.22|0
1732262700000|2024-11-22 08:05:00|45.88|43.48|45.58|43.18|45.88|43.48|45.58|43.18|0
1732263000000|2024-11-22 08:10:00|45.56|43.16|45.66|43.26|45.87|43.47|45.54|43.14|0
1732263300000|2024-11-22 08:15:00|45.89|43.49|46.14|43.74|46.16|43.76|45.89|43.49|0
1732263600000|2024-11-22 08:20:00|46.18|43.78|45.73|43.33|46.2|43.8|45.73|43.33|0
1732263900000|2024-11-22 08:25:00|45.75|43.35|45.82|43.42|46.08|43.68|45.7|43.3|0
1732264200000|2024-11-22 08:30:00|45.98|43.58|46|43.6|46.08|43.68|45.82|43.42|0
1732264500000|2024-11-22 08:35:00|45.98|43.58|45.92|43.52|46.04|43.64|45.69|43.29|0
1732264800000|2024-11-22 08:40:00|45.9|43.5|45.91|43.51|46.04|43.64|45.81|43.41|0
1732265100000|2024-11-22 08:45:00|45.92|43.52|45.87|43.47|46.05|43.65|45.82|43.42|0
1732265400000|2024-11-22 08:50:00|45.86|43.46|45.94|43.54|46|43.6|45.81|43.41|0
1732265700000|2024-11-22 08:55:00|45.95|43.55|45.99|43.59|46.03|43.63|45.88|43.48|0
1732266000000|2024-11-22 09:00:00|46.01|43.61|46.03|43.63|46.33|43.93|46.01|43.61|0
1732266300000|2024-11-22 09:05:00|46.01|43.61|46.48|44.08|46.56|44.16|45.95|43.55|0
1732266600000|2024-11-22 09:10:00|46.52|44.12|46.63|44.23|46.7|44.3|46.5|44.1|0
1732266900000|2024-11-22 09:15:00|46.62|44.22|46.72|44.32|46.72|44.32|46.5|44.1|0
1732267200000|2024-11-22 09:20:00|46.7|44.3|47|44.6|47|44.6|46.56|44.16|0
1732267500000|2024-11-22 09:25:00|47.03|44.63|47.56|45.16|47.8|45.4|47.02|44.62|0
1732267800000|2024-11-22 09:30:00|47.66|45.26|47.92|45.52|50.28|47.88|47.55|45.15|0
1732268100000|2024-11-22 09:35:00|47.91|45.51|47.95|45.55|48.09|45.69|47.76|45.36|0
1732268400000|2024-11-22 09:40:00|48|45.6|47.74|45.34|48.13|45.73|47.66|45.26|0
1732268700000|2024-11-22 09:45:00|47.76|45.36|47.35|44.95|47.82|45.42|47.34|44.94|0
1732269000000|2024-11-22 09:50:00|47.33|44.93|46.99|44.59|47.49|45.09|46.91|44.51|0
1732269300000|2024-11-22 09:55:00|46.97|44.57|46.73|44.33|47.77|45.37|46.69|44.29|0
1732269600000|2024-11-22 10:00:00|46.7|44.3|47.2|44.8|47.22|44.82|46.7|44.3|0
1732269900000|2024-11-22 10:05:00|47.23|44.83|47.56|45.16|47.58|45.18|47.08|44.68|0
1732270200000|2024-11-22 10:10:00|47.58|45.18|47.61|45.21|47.99|45.59|47.46|45.06|0
1732270500000|2024-11-22 10:15:00|47.66|45.26|47.45|45.05|47.66|45.26|47.34|44.94|0
1732270800000|2024-11-22 10:20:00|47.44|45.04|47.52|45.12|47.54|45.14|47.36|44.96|0
1732271100000|2024-11-22 10:25:00|47.56|45.16|47.38|44.98|47.58|45.18|47.24|44.84|0
1732271400000|2024-11-22 10:30:00|47.37|44.97|47.09|44.69|47.44|45.04|46.95|44.55|0
1732271700000|2024-11-22 10:35:00|47.11|44.71|46.88|44.48|47.15|44.75|46.85|44.45|0
1732272000000|2024-11-22 10:40:00|46.91|44.51|46.83|44.43|47.09|44.69|46.81|44.41|0
1732272300000|2024-11-22 10:45:00|46.81|44.41|47.05|44.65|47.09|44.69|46.81|44.41|0
1732272600000|2024-11-22 10:50:00|47.06|44.66|46.88|44.48|47.07|44.67|46.79|44.39|0
1732272900000|2024-11-22 10:55:00|46.99|44.59|47.01|44.61|47.05|44.65|46.91|44.51|0
1732273200000|2024-11-22 11:00:00|47.09|44.69|46.95|44.55|47.27|44.87|46.88|44.48|0
1732273500000|2024-11-22 11:05:00|46.98|44.58|46.88|44.48|47.05|44.65|46.72|44.32|0
1732273800000|2024-11-22 11:10:00|46.89|44.49|47.26|44.86|47.42|45.02|46.86|44.46|0
1732274100000|2024-11-22 11:15:00|47.27|44.87|47.35|44.95|47.4|45|47.22|44.82|0
1732274400000|2024-11-22 11:20:00|47.32|44.92|47.1|44.7|47.4|45|47.1|44.7|0
1732274700000|2024-11-22 11:25:00|47.08|44.68|47.04|44.64|47.1|44.7|46.94|44.54|0
1732275000000|2024-11-22 11:30:00|47.01|44.61|47.12|44.72|47.16|44.76|46.94|44.54|0
1732275300000|2024-11-22 11:35:00|47.14|44.74|47.2|44.8|47.4|45|47.1|44.7|0
1732275600000|2024-11-22 11:40:00|47.18|44.78|46.98|44.58|47.2|44.8|46.87|44.47|0
1732275900000|2024-11-22 11:45:00|47.01|44.61|46.91|44.51|47.13|44.73|46.88|44.48|0
1732276200000|2024-11-22 11:50:00|46.89|44.49|46.57|44.17|46.91|44.51|46.57|44.17|0
1732276500000|2024-11-22 11:55:00|46.59|44.19|46.51|44.11|46.61|44.21|46.51|44.11|0
1732276800000|2024-11-22 12:00:00|46.47|44.07|46.37|43.97|46.47|44.07|46.21|43.81|0
1732277100000|2024-11-22 12:05:00|46.39|43.99|46.39|43.99|46.47|44.07|46.27|43.87|0
1732277400000|2024-11-22 12:10:00|46.37|43.97|46.25|43.85|46.39|43.99|46.21|43.81|0
1732277700000|2024-11-22 12:15:00|46.23|43.83|46.21|43.81|46.31|43.91|46.11|43.71|0
1732278000000|2024-11-22 12:20:00|46.23|43.83|46.13|43.73|46.38|43.98|46.13|43.73|0
1732278300000|2024-11-22 12:25:00|46.15|43.75|46.1|43.7|46.24|43.84|46.06|43.66|0
1732278600000|2024-11-22 12:30:00|46.09|43.69|46.19|43.79|46.32|43.92|46.05|43.65|0
1732278900000|2024-11-22 12:35:00|46.2|43.8|45.45|43.05|46.2|43.8|45.35|42.95|0
1732279200000|2024-11-22 12:40:00|45.46|43.06|45.53|43.13|45.63|43.23|45.39|42.99|0
1732279500000|2024-11-22 12:45:00|45.55|43.15|45.46|43.06|45.55|43.15|45.4|43|0
1732279800000|2024-11-22 12:50:00|45.47|43.07|45.23|42.83|45.47|43.07|45.21|42.81|0
1732280100000|2024-11-22 12:55:00|45.21|42.81|45.2|42.8|45.27|42.87|45.17|42.77|0
1732280400000|2024-11-22 13:00:00|45.22|42.82|45.17|42.77|45.31|42.91|45.13|42.73|0
1732280700000|2024-11-22 13:05:00|45.21|42.81|45.11|42.71|45.27|42.87|45.03|42.63|0
1732281000000|2024-11-22 13:10:00|45.09|42.69|45.32|42.92|45.38|42.98|45.03|42.63|0
1732281300000|2024-11-22 13:15:00|45.34|42.94|45.13|42.73|45.42|43.02|45.13|42.73|0
1732281600000|2024-11-22 13:20:00|45.16|42.76|45.05|42.65|45.18|42.78|44.89|42.49|0
1732281900000|2024-11-22 13:25:00|45.03|42.63|45.14|42.74|45.31|42.91|45.02|42.62|0
1732282200000|2024-11-22 13:30:00|45.12|42.72|45.36|42.96|45.4|43|45.09|42.69|0
1732282500000|2024-11-22 13:35:00|45.38|42.98|45.16|42.76|45.84|43.44|45.09|42.69|0
1732282800000|2024-11-22 13:40:00|45.18|42.78|45.29|42.89|45.37|42.97|45.16|42.76|0
1732283100000|2024-11-22 13:45:00|45.3|42.9|45.1|42.7|45.38|42.98|45.08|42.68|0
1732283400000|2024-11-22 13:50:00|45.12|42.72|45.26|42.86|45.3|42.9|45.12|42.72|0
1732283700000|2024-11-22 13:55:00|45.28|42.88|45.24|42.84|45.37|42.97|45.18|42.78|0
1732284000000|2024-11-22 14:00:00|45.22|42.82|45.27|42.87|45.37|42.97|45.19|42.79|0
1732284300000|2024-11-22 14:05:00|45.24|42.84|45.08|42.68|45.25|42.85|45.04|42.64|0
1732284600000|2024-11-22 14:10:00|45.1|42.7|45.1|42.7|45.25|42.85|45.08|42.68|0
1732284900000|2024-11-22 14:15:00|45.12|42.72|45.15|42.75|45.2|42.8|44.96|42.56|0
1732285200000|2024-11-22 14:20:00|45.17|42.77|45.35|42.95|45.37|42.97|45.13|42.73|0
1732285500000|2024-11-22 14:25:00|45.34|42.94|45|42.6|45.34|42.94|44.98|42.58|0
1732285800000|2024-11-22 14:30:00|45.03|42.63|44.34|41.94|45.07|42.67|44.32|41.92|0
1732286100000|2024-11-22 14:35:00|44.36|41.96|44.22|41.82|44.74|42.34|44.22|41.82|0
1732286400000|2024-11-22 14:40:00|44.17|41.77|43.5|41.1|44.17|41.77|43.41|41.01|0
1732286700000|2024-11-22 14:45:00|43.66|41.26|44.28|41.88|44.65|42.25|43.19|40.79|0
1732287000000|2024-11-22 14:50:00|44.32|41.92|44.47|42.07|44.99|42.59|44.32|41.92|0
1732287300000|2024-11-22 14:55:00|44.51|42.11|44.11|41.71|44.72|42.32|44.03|41.63|0
1732287600000|2024-11-22 15:00:00|44.06|41.66|44.79|42.39|44.91|42.51|44.03|41.63|0
1732287900000|2024-11-22 15:05:00|44.77|42.37|44.44|42.04|44.97|42.57|43.87|41.47|0
1732288200000|2024-11-22 15:10:00|44.46|42.06|44.51|42.11|44.94|42.54|44.17|41.77|0
1732288500000|2024-11-22 15:15:00|44.52|42.12|44.51|42.11|44.65|42.25|44.19|41.79|0
1732288800000|2024-11-22 15:20:00|44.57|42.17|44.38|41.98|45.05|42.65|44.28|41.88|0
1732289100000|2024-11-22 15:25:00|44.4|42|45.11|42.71|45.48|43.08|44.36|41.96|0
1732289400000|2024-11-22 15:30:00|45.05|42.65|44.95|42.55|45.18|42.78|44.49|42.09|0
1732289700000|2024-11-22 15:35:00|44.93|42.53|43.82|41.42|44.94|42.54|43.76|41.36|0
1732290000000|2024-11-22 15:40:00|43.8|41.4|43.54|41.14|43.95|41.55|43.54|41.14|0
1732290300000|2024-11-22 15:45:00|43.52|41.12|43.84|41.44|43.87|41.47|43.33|40.93|0
1732290600000|2024-11-22 15:50:00|43.82|41.42|43.5|41.1|44.25|41.85|43.02|40.62|0
1732290900000|2024-11-22 15:55:00|43.48|41.08|43.14|40.74|43.57|41.17|43.12|40.72|0
1732291200000|2024-11-22 16:00:00|43.12|40.72|43.46|41.06|43.55|41.15|43.05|40.65|0
1732291500000|2024-11-22 16:05:00|43.47|41.07|43.76|41.36|43.76|41.36|43.33|40.93|0
1732291800000|2024-11-22 16:10:00|43.74|41.34|43.91|41.51|44|41.6|43.55|41.15|0
1732292100000|2024-11-22 16:15:00|43.87|41.47|44.38|41.98|44.44|42.04|43.79|41.39|0
1732292400000|2024-11-22 16:20:00|44.37|41.97|44.04|41.64|44.67|42.27|43.96|41.56|0
1732292700000|2024-11-22 16:25:00|44.06|41.66|43.75|41.35|44.31|41.91|43.7|41.3|0
1732293000000|2024-11-22 16:30:00|43.74|41.34|44.02|41.62|44.21|41.81|43.74|41.34|0
1732293300000|2024-11-22 16:35:00|44|41.6|43.58|41.18|44.06|41.66|43.52|41.12|0
1732293600000|2024-11-22 16:40:00|43.56|41.16|44.17|41.77|44.17|41.77|43.53|41.13|0
1732293900000|2024-11-22 16:45:00|44.18|41.78|43.71|41.31|44.26|41.86|43.64|41.24|0
1732294200000|2024-11-22 16:50:00|43.69|41.29|43.35|40.95|43.88|41.48|43.35|40.95|0
1732294500000|2024-11-22 16:55:00|43.39|40.99|42.32|39.92|44.43|42.03|42.21|39.81|0
1732294800000|2024-11-22 17:00:00|42.3|39.9|42.14|39.74|42.55|40.15|42.12|39.72|0
1732295100000|2024-11-22 17:05:00|42.12|39.72|42.19|39.79|42.23|39.83|42.01|39.61|0
1732295400000|2024-11-22 17:10:00|42.21|39.81|41.77|39.37|42.55|40.15|41.7|39.3|0
1732295700000|2024-11-22 17:15:00|41.79|39.39|41.88|39.48|41.94|39.54|41.77|39.37|0
1732296000000|2024-11-22 17:20:00|41.86|39.46|42.04|39.64|42.07|39.67|41.57|39.17|0
1732296300000|2024-11-22 17:25:00|42.02|39.62|41.96|39.56|42.02|39.62|41.82|39.42|0
1732296600000|2024-11-22 17:30:00|41.94|39.54|42.24|39.84|42.39|39.99|41.91|39.51|0
1732296900000|2024-11-22 17:35:00|42.22|39.82|42.61|40.21|42.64|40.24|42.22|39.82|0
1732297200000|2024-11-22 17:40:00|42.59|40.19|42.22|39.82|42.59|40.19|42.17|39.77|0
1732297500000|2024-11-22 17:45:00|42.2|39.8|42.09|39.69|42.27|39.87|42.03|39.63|0
1732297800000|2024-11-22 17:50:00|42.07|39.67|41.86|39.46|42.07|39.67|41.76|39.36|0
1732298100000|2024-11-22 17:55:00|41.85|39.45|41.86|39.46|41.94|39.54|41.81|39.41|0
1732298400000|2024-11-22 18:00:00|41.85|39.45|41.77|39.37|42.03|39.63|41.77|39.37|0
1732298700000|2024-11-22 18:05:00|41.79|39.39|41.81|39.41|41.92|39.52|41.75|39.35|0
1732299000000|2024-11-22 18:10:00|41.82|39.42|41.38|38.98|41.92|39.52|41.25|38.85|0
1732299300000|2024-11-22 18:15:00|41.37|38.97|41.45|39.05|41.47|39.07|41.29|38.89|0
1732299600000|2024-11-22 18:20:00|41.47|39.07|41.36|38.96|41.6|39.2|41.31|38.91|0
1732299900000|2024-11-22 18:25:00|41.34|38.94|41.79|39.39|41.82|39.42|41.34|38.94|0
1732300200000|2024-11-22 18:30:00|41.82|39.42|41.62|39.22|41.82|39.42|41.46|39.06|0
1732300500000|2024-11-22 18:35:00|41.61|39.21|41.86|39.46|41.91|39.51|41.6|39.2|0
1732300800000|2024-11-22 18:40:00|41.88|39.48|41.97|39.57|42.08|39.68|41.88|39.48|0
1732301100000|2024-11-22 18:45:00|41.95|39.55|41.89|39.49|42|39.6|41.74|39.34|0
1732301400000|2024-11-22 18:50:00|41.91|39.51|42|39.6|42.2|39.8|41.91|39.51|0
1732301700000|2024-11-22 18:55:00|42.02|39.62|41.85|39.45|42.07|39.67|41.76|39.36|0
1732302000000|2024-11-22 19:00:00|41.87|39.47|41.92|39.52|41.98|39.58|41.87|39.47|0
1732302300000|2024-11-22 19:05:00|41.94|39.54|42.03|39.63|42.11|39.71|41.89|39.49|0
1732302600000|2024-11-22 19:10:00|42.05|39.65|42.22|39.82|42.31|39.91|42.01|39.61|0
1732302900000|2024-11-22 19:15:00|42.23|39.83|42.4|40|42.79|40.39|42.23|39.83|0
1732303200000|2024-11-22 19:20:00|42.45|40.05|42.21|39.81|42.45|40.05|42.16|39.76|0
1732303500000|2024-11-22 19:25:00|42.23|39.83|41.89|39.49|42.32|39.92|41.89|39.49|0
1732303800000|2024-11-22 19:30:00|41.9|39.5|41.72|39.32|41.96|39.56|41.72|39.32|0
1732304100000|2024-11-22 19:35:00|41.74|39.34|41.63|39.23|41.76|39.36|41.6|39.2|0
1732304400000|2024-11-22 19:40:00|41.61|39.21|41.77|39.37|41.83|39.43|41.61|39.21|0
1732304700000|2024-11-22 19:45:00|41.75|39.35|41.59|39.19|41.75|39.35|41.57|39.17|0
1732305000000|2024-11-22 19:50:00|41.61|39.21|41.5|39.1|41.72|39.32|41.49|39.09|0
1732305300000|2024-11-22 19:55:00|41.49|39.09|41.59|39.19|41.59|39.19|41.44|39.04|0
1732305600000|2024-11-22 20:00:00|41.6|39.2|42.2|39.8|42.43|40.03|41.6|39.2|0
1732305900000|2024-11-22 20:05:00|42.21|39.81|42.17|39.77|42.23|39.83|41.88|39.48|0
1732306200000|2024-11-22 20:10:00|42.15|39.75|42.45|40.05|42.49|40.09|42.13|39.73|0
1732306500000|2024-11-22 20:15:00|42.5|40.1|42.07|39.67|42.5|40.1|42.06|39.66|0
1732306800000|2024-11-22 20:20:00|42.08|39.68|42.04|39.64|42.19|39.79|41.98|39.58|0
1732307100000|2024-11-22 20:25:00|42.05|39.65|42.06|39.66|42.4|40|41.98|39.58|0
1732307400000|2024-11-22 20:30:00|42.07|39.67|41.83|39.43|42.15|39.75|41.76|39.36|0
1732307700000|2024-11-22 20:35:00|41.81|39.41|41.92|39.52|42.02|39.62|41.76|39.36|0
1732308000000|2024-11-22 20:40:00|41.89|39.49|42|39.6|42.09|39.69|41.89|39.49|0
1732308300000|2024-11-22 20:45:00|42.01|39.61|41.72|39.32|42.07|39.67|41.72|39.32|0
1732308600000|2024-11-22 20:50:00|41.85|39.45|41|38.6|41.85|39.45|40.83|38.43|0
1732308900000|2024-11-22 20:55:00|40.93|38.53|41.22|38.82|41.25|38.85|40.77|38.37|0
1732309200000|2024-11-22 21:00:00|41.29|38.89|41.12|38.72|41.29|38.89|40.91|38.51|0
1732309500000|2024-11-22 21:05:00|41.14|38.74|41.1|38.7|41.14|38.74|40.98|38.58|0
1732309800000|2024-11-22 21:10:00|41.09|38.69|41.14|38.74|41.18|38.78|41.09|38.69|0
1732497600000|2024-11-25 01:20:00|39.53|36.93|39.55|36.95|39.58|36.98|39.53|36.93|0
1732497900000|2024-11-25 01:25:00|39.53|36.93|39.51|36.91|39.57|36.97|39.5|36.9|0
1732498200000|2024-11-25 01:30:00|39.41|37.01|39.41|37.01|39.43|37.03|39.38|36.98|0
1732498500000|2024-11-25 01:35:00|39.39|36.99|39.32|36.92|39.41|37.01|39.32|36.92|0
1732498800000|2024-11-25 01:40:00|39.34|36.94|39.37|36.97|39.38|36.98|39.34|36.94|0
1732499100000|2024-11-25 01:45:00|39.36|36.96|39.34|36.94|39.37|36.97|39.33|36.93|0
1732499400000|2024-11-25 01:50:00|39.36|36.96|39.39|36.99|39.41|37.01|39.34|36.94|0
1732499700000|2024-11-25 01:55:00|39.38|36.98|39.46|37.06|39.48|37.08|39.37|36.97|0
1732500000000|2024-11-25 02:00:00|39.44|37.04|39.46|37.06|39.47|37.07|39.39|36.99|0
1732500300000|2024-11-25 02:05:00|39.47|37.07|39.38|36.98|39.47|37.07|39.35|36.95|0
1732500600000|2024-11-25 02:10:00|39.39|36.99|39.38|36.98|39.39|36.99|39.35|36.95|0
1732500900000|2024-11-25 02:15:00|39.37|36.97|39.37|36.97|39.41|37.01|39.37|36.97|0
1732501200000|2024-11-25 02:20:00|39.38|36.98|39.4|37|39.41|37.01|39.38|36.98|0
1732501500000|2024-11-25 02:25:00|39.38|36.98|39.4|37|39.4|37|39.35|36.95|0
1732501800000|2024-11-25 02:30:00|39.39|36.99|39.41|37.01|39.42|37.02|39.38|36.98|0
1732502100000|2024-11-25 02:35:00|39.4|37|39.4|37|39.45|37.05|39.38|36.98|0
1732502400000|2024-11-25 02:40:00|39.41|37.01|39.41|37.01|39.43|37.03|39.38|36.98|0
1732502700000|2024-11-25 02:45:00|39.39|36.99|39.38|36.98|39.39|36.99|39.34|36.94|0
1732503000000|2024-11-25 02:50:00|39.39|36.99|39.39|36.99|39.43|37.03|39.37|36.97|0
1732503300000|2024-11-25 02:55:00|39.37|36.97|39.36|36.96|39.37|36.97|39.34|36.94|0
1732503600000|2024-11-25 03:00:00|39.37|36.97|39.35|36.95|39.39|36.99|39.35|36.95|0
1732503900000|2024-11-25 03:05:00|39.36|36.96|39.37|36.97|39.41|37.01|39.35|36.95|0
1732504200000|2024-11-25 03:10:00|39.35|36.95|39.33|36.93|39.35|36.95|39.33|36.93|0
1732504500000|2024-11-25 03:15:00|39.32|36.92|39.32|36.92|39.33|36.93|39.3|36.9|0
1732504800000|2024-11-25 03:20:00|39.33|36.93|39.33|36.93|39.35|36.95|39.32|36.92|0
1732505100000|2024-11-25 03:25:00|39.34|36.94|39.42|37.02|39.42|37.02|39.34|36.94|0
1732505400000|2024-11-25 03:30:00|39.43|37.03|39.47|37.07|39.49|37.09|39.42|37.02|0
1732505700000|2024-11-25 03:35:00|39.49|37.09|39.45|37.05|39.49|37.09|39.43|37.03|0
1732506000000|2024-11-25 03:40:00|39.43|37.03|39.48|37.08|39.48|37.08|39.43|37.03|0
1732506300000|2024-11-25 03:45:00|39.47|37.07|39.41|37.01|39.48|37.08|39.41|37.01|0
1732506600000|2024-11-25 03:50:00|39.42|37.02|39.43|37.03|39.43|37.03|39.41|37.01|0
1732506900000|2024-11-25 03:55:00|39.42|37.02|39.41|37.01|39.43|37.03|39.38|36.98|0
1732507200000|2024-11-25 04:00:00|39.4|37|39.37|36.97|39.41|37.01|39.37|36.97|0
1732507500000|2024-11-25 04:05:00|39.39|36.99|39.39|36.99|39.41|37.01|39.36|36.96|0
1732507800000|2024-11-25 04:10:00|39.41|37.01|39.39|36.99|39.42|37.02|39.37|36.97|0
1732508100000|2024-11-25 04:15:00|39.37|36.97|39.41|37.01|39.41|37.01|39.37|36.97|0
1732508400000|2024-11-25 04:20:00|39.4|37|39.37|36.97|39.4|37|39.37|36.97|0
1732508700000|2024-11-25 04:25:00|39.39|36.99|39.33|36.93|39.39|36.99|39.33|36.93|0
1732509000000|2024-11-25 04:30:00|39.35|36.95|39.37|36.97|39.38|36.98|39.33|36.93|0
1732509300000|2024-11-25 04:35:00|39.35|36.95|39.37|36.97|39.38|36.98|39.35|36.95|0
1732509600000|2024-11-25 04:40:00|39.36|36.96|39.35|36.95|39.36|36.96|39.35|36.95|0
1732509900000|2024-11-25 04:45:00|39.36|36.96|39.38|36.98|39.39|36.99|39.35|36.95|0
1732510200000|2024-11-25 04:50:00|39.4|37|39.4|37|39.4|37|39.38|36.98|0
1732510500000|2024-11-25 04:55:00|39.39|36.99|39.38|36.98|39.4|37|39.36|36.96|0
1732510800000|2024-11-25 05:00:00|39.4|37|39.38|36.98|39.41|37.01|39.37|36.97|0
1732511100000|2024-11-25 05:05:00|39.36|36.96|39.38|36.98|39.39|36.99|39.36|36.96|0
1732511400000|2024-11-25 05:10:00|39.37|36.97|39.39|36.99|39.42|37.02|39.36|36.96|0
1732511700000|2024-11-25 05:15:00|39.4|37|39.42|37.02|39.44|37.04|39.37|36.97|0
1732512000000|2024-11-25 05:20:00|39.43|37.03|39.44|37.04|39.46|37.06|39.42|37.02|0
1732512300000|2024-11-25 05:25:00|39.46|37.06|39.42|37.02|39.46|37.06|39.37|36.97|0
1732512600000|2024-11-25 05:30:00|39.4|37|39.42|37.02|39.42|37.02|39.39|36.99|0
1732512900000|2024-11-25 05:35:00|39.4|37|39.35|36.95|39.4|37|39.33|36.93|0
1732513200000|2024-11-25 05:40:00|39.33|36.93|39.4|37|39.42|37.02|39.33|36.93|0
1732513500000|2024-11-25 05:45:00|39.38|36.98|39.39|36.99|39.41|37.01|39.38|36.98|0
1732513800000|2024-11-25 05:50:00|39.4|37|39.38|36.98|39.4|37|39.37|36.97|0
1732514100000|2024-11-25 05:55:00|39.36|36.96|39.33|36.93|39.38|36.98|39.33|36.93|0
1732514400000|2024-11-25 06:00:00|39.35|36.95|39.38|36.98|39.41|37.01|39.34|36.94|0
1732514700000|2024-11-25 06:05:00|39.4|37|39.36|36.96|39.41|37.01|39.36|36.96|0
1732515000000|2024-11-25 06:10:00|39.38|36.98|39.39|36.99|39.41|37.01|39.38|36.98|0
1732515300000|2024-11-25 06:15:00|39.41|37.01|39.41|37.01|39.42|37.02|39.38|36.98|0
1732515600000|2024-11-25 06:20:00|39.4|37|39.36|36.96|39.41|37.01|39.34|36.94|0
1732515900000|2024-11-25 06:25:00|39.35|36.95|39.36|36.96|39.36|36.96|39.32|36.92|0
1732516200000|2024-11-25 06:30:00|39.34|36.94|39.39|36.99|39.41|37.01|39.34|36.94|0
1732516500000|2024-11-25 06:35:00|39.4|37|39.35|36.95|39.41|37.01|39.35|36.95|0
1732516800000|2024-11-25 06:40:00|39.34|36.94|39.38|36.98|39.39|36.99|39.32|36.92|0
1732517100000|2024-11-25 06:45:00|39.39|36.99|39.4|37|39.4|37|39.35|36.95|0
1732517400000|2024-11-25 06:50:00|39.38|36.98|39.37|36.97|39.39|36.99|39.35|36.95|0
1732517700000|2024-11-25 06:55:00|39.38|36.98|39.38|36.98|39.4|37|39.38|36.98|0
1732518000000|2024-11-25 07:00:00|39.4|37|39.43|37.03|39.45|37.05|39.36|36.96|0
1732518300000|2024-11-25 07:05:00|39.45|37.05|39.36|36.96|39.45|37.05|39.33|36.93|0
1732518600000|2024-11-25 07:10:00|39.35|36.95|39.4|37|39.43|37.03|39.33|36.93|0
1732518900000|2024-11-25 07:15:00|39.39|36.99|39.38|36.98|39.41|37.01|39.36|36.96|0
1732519200000|2024-11-25 07:20:00|39.39|36.99|39.43|37.03|39.43|37.03|39.38|36.98|0
1732519500000|2024-11-25 07:25:00|39.45|37.05|39.5|37.1|39.5|37.1|39.41|37.01|0
1732519800000|2024-11-25 07:30:00|39.48|37.08|39.53|37.13|39.57|37.17|39.48|37.08|0
1732520100000|2024-11-25 07:35:00|39.51|37.11|39.53|37.13|39.55|37.15|39.5|37.1|0
1732520400000|2024-11-25 07:40:00|39.51|37.11|39.48|37.08|39.53|37.13|39.48|37.08|0
1732520700000|2024-11-25 07:45:00|39.49|37.09|39.42|37.02|39.49|37.09|39.4|37|0
1732521000000|2024-11-25 07:50:00|39.44|37.04|39.33|36.93|39.44|37.04|39.33|36.93|0
1732521300000|2024-11-25 07:55:00|39.35|36.95|39.4|37|39.4|37|39.32|36.92|0
1732521600000|2024-11-25 08:00:00|39.35|36.95|39.26|36.86|39.35|36.95|39.24|36.84|0
1732521900000|2024-11-25 08:05:00|39.24|36.84|39.28|36.88|39.3|36.9|39.23|36.83|0
1732522200000|2024-11-25 08:10:00|39.3|36.9|39.27|36.87|39.35|36.95|39.24|36.84|0
1732522500000|2024-11-25 08:15:00|39.26|36.86|39.22|36.82|39.28|36.88|39.21|36.81|0
1732522800000|2024-11-25 08:20:00|39.24|36.84|39.34|36.94|39.4|37|39.22|36.82|0
1732523100000|2024-11-25 08:25:00|39.35|36.95|39.31|36.91|39.46|37.06|39.27|36.87|0
1732523400000|2024-11-25 08:30:00|39.32|36.92|39.33|36.93|39.38|36.98|39.31|36.91|0
1732523700000|2024-11-25 08:35:00|39.34|36.94|39.24|36.84|39.36|36.96|39.24|36.84|0
1732524000000|2024-11-25 08:40:00|39.27|36.87|39.22|36.82|39.27|36.87|39.2|36.8|0
1732524300000|2024-11-25 08:45:00|39.23|36.83|39.25|36.85|39.3|36.9|39.23|36.83|0
1732524600000|2024-11-25 08:50:00|39.23|36.83|39.3|36.9|39.35|36.95|39.23|36.83|0
1732524900000|2024-11-25 08:55:00|39.28|36.88|39.3|36.9|39.34|36.94|39.25|36.85|0
1732525200000|2024-11-25 09:00:00|39.32|36.92|39.37|36.97|39.42|37.02|39.28|36.88|0
1732525500000|2024-11-25 09:05:00|39.38|36.98|39.33|36.93|39.4|37|39.28|36.88|0
1732525800000|2024-11-25 09:10:00|39.31|36.91|39.23|36.83|39.31|36.91|39.23|36.83|0
1732526100000|2024-11-25 09:15:00|39.24|36.84|39.16|36.76|39.24|36.84|39.16|36.76|0
1732526400000|2024-11-25 09:20:00|39.17|36.77|39.24|36.84|39.24|36.84|39.16|36.76|0
1732526700000|2024-11-25 09:25:00|39.22|36.82|39.19|36.79|39.26|36.86|39.19|36.79|0
1732527000000|2024-11-25 09:30:00|39.17|36.77|39.2|36.8|39.23|36.83|39.15|36.75|0
1732527300000|2024-11-25 09:35:00|39.22|36.82|39.17|36.77|39.22|36.82|39.15|36.75|0
1732527600000|2024-11-25 09:40:00|39.15|36.75|39.07|36.67|39.15|36.75|39.06|36.66|0
1732527900000|2024-11-25 09:45:00|39.08|36.68|39.03|36.63|39.08|36.68|39.01|36.61|0
1732528200000|2024-11-25 09:50:00|39.02|36.62|39.03|36.63|39.05|36.65|39.01|36.61|0
1732528500000|2024-11-25 09:55:00|39.06|36.66|39.06|36.66|39.1|36.7|39.03|36.63|0
1732528800000|2024-11-25 10:00:00|39.07|36.67|39.08|36.68|39.17|36.77|39.04|36.64|0
1732529100000|2024-11-25 10:05:00|39.09|36.69|39.07|36.67|39.13|36.73|39.07|36.67|0
1732529400000|2024-11-25 10:10:00|39.08|36.68|39.13|36.73|39.13|36.73|39.07|36.67|0
1732529700000|2024-11-25 10:15:00|39.12|36.72|39.07|36.67|39.13|36.73|39.06|36.66|0
1732530000000|2024-11-25 10:20:00|39.09|36.69|39.12|36.72|39.14|36.74|39.07|36.67|0
1732530300000|2024-11-25 10:25:00|39.11|36.71|39.14|36.74|39.14|36.74|39.11|36.71|0
1732530600000|2024-11-25 10:30:00|39.13|36.73|39.1|36.7|39.13|36.73|39.09|36.69|0
1732530900000|2024-11-25 10:35:00|39.11|36.71|39.07|36.67|39.12|36.72|39.02|36.62|0
1732531200000|2024-11-25 10:40:00|39.06|36.66|39|36.6|39.12|36.72|39|36.6|0
1732531500000|2024-11-25 10:45:00|39.01|36.61|38.98|36.58|39.06|36.66|38.98|36.58|0
1732531800000|2024-11-25 10:50:00|39|36.6|38.96|36.56|39|36.6|38.94|36.54|0
1732532100000|2024-11-25 10:55:00|38.94|36.54|38.91|36.51|38.96|36.56|38.89|36.49|0
1732532400000|2024-11-25 11:00:00|38.92|36.52|38.97|36.57|38.99|36.59|38.91|36.51|0
1732532700000|2024-11-25 11:05:00|38.96|36.56|38.96|36.56|38.96|36.56|38.92|36.52|0
1732533000000|2024-11-25 11:10:00|38.95|36.55|39.06|36.66|39.1|36.7|38.95|36.55|0
1732533300000|2024-11-25 11:15:00|39.08|36.68|39.06|36.66|39.08|36.68|39.03|36.63|0
1732533600000|2024-11-25 11:20:00|39.05|36.65|39|36.6|39.07|36.67|38.97|36.57|0
1732533900000|2024-11-25 11:25:00|39.01|36.61|38.92|36.52|39.01|36.61|38.87|36.47|0
1732534200000|2024-11-25 11:30:00|38.93|36.53|38.9|36.5|38.93|36.53|38.83|36.43|0
1732534500000|2024-11-25 11:35:00|38.88|36.48|38.93|36.53|38.98|36.58|38.88|36.48|0
1732534800000|2024-11-25 11:40:00|38.94|36.54|38.95|36.55|38.99|36.59|38.93|36.53|0
1732535100000|2024-11-25 11:45:00|38.96|36.56|38.96|36.56|38.96|36.56|38.91|36.51|0
1732535400000|2024-11-25 11:50:00|38.97|36.57|38.91|36.51|38.97|36.57|38.91|36.51|0
1732535700000|2024-11-25 11:55:00|38.93|36.53|38.95|36.55|38.98|36.58|38.91|36.51|0
1732536000000|2024-11-25 12:00:00|38.96|36.56|39.01|36.61|39.05|36.65|38.93|36.53|0
1732536300000|2024-11-25 12:05:00|39|36.6|39.17|36.77|39.17|36.77|38.95|36.55|0
1732536600000|2024-11-25 12:10:00|39.18|36.78|39.13|36.73|39.34|36.94|39.13|36.73|0
1732536900000|2024-11-25 12:15:00|39.14|36.74|39.01|36.61|39.14|36.74|38.97|36.57|0
1732537200000|2024-11-25 12:20:00|39.03|36.63|39.16|36.76|39.16|36.76|38.97|36.57|0
1732537500000|2024-11-25 12:25:00|39.17|36.77|39.25|36.85|39.33|36.93|39.16|36.76|0
1732537800000|2024-11-25 12:30:00|39.26|36.86|39.11|36.71|39.33|36.93|39.11|36.71|0
1732538100000|2024-11-25 12:35:00|39.14|36.74|39|36.6|39.14|36.74|38.96|36.56|0
1732538400000|2024-11-25 12:40:00|39.02|36.62|39.04|36.64|39.05|36.65|38.95|36.55|0
1732538700000|2024-11-25 12:45:00|39.07|36.67|39.05|36.65|39.1|36.7|39|36.6|0
1732539000000|2024-11-25 12:50:00|39.03|36.63|38.96|36.56|39.05|36.65|38.91|36.51|0
1732539300000|2024-11-25 12:55:00|38.95|36.55|38.93|36.53|38.98|36.58|38.89|36.49|0
1732539600000|2024-11-25 13:00:00|38.91|36.51|38.91|36.51|38.94|36.54|38.86|36.46|0
1732539900000|2024-11-25 13:05:00|38.93|36.53|38.86|36.46|38.98|36.58|38.86|36.46|0
1732540200000|2024-11-25 13:10:00|38.87|36.47|38.93|36.53|38.96|36.56|38.87|36.47|0
1732540500000|2024-11-25 13:15:00|38.92|36.52|38.92|36.52|39|36.6|38.89|36.49|0
1732540800000|2024-11-25 13:20:00|38.96|36.56|38.94|36.54|39.04|36.64|38.92|36.52|0
1732541100000|2024-11-25 13:25:00|38.96|36.56|38.87|36.47|38.96|36.56|38.78|36.38|0
1732541400000|2024-11-25 13:30:00|38.85|36.45|38.87|36.47|38.97|36.57|38.85|36.45|0
1732541700000|2024-11-25 13:35:00|38.89|36.49|38.65|36.25|39|36.6|38.6|36.2|0
1732542000000|2024-11-25 13:40:00|38.63|36.23|38.37|35.97|38.63|36.23|38.36|35.96|0
1732542300000|2024-11-25 13:45:00|38.36|35.96|38.15|35.75|38.36|35.96|38.15|35.75|0
1732542600000|2024-11-25 13:50:00|38.17|35.77|37.99|35.59|38.17|35.77|37.95|35.55|0
1732542900000|2024-11-25 13:55:00|38|35.6|38.1|35.7|38.1|35.7|37.8|35.4|0
1732543200000|2024-11-25 14:00:00|38.08|35.68|38.13|35.73|38.22|35.82|38.05|35.65|0
1732543500000|2024-11-25 14:05:00|38.12|35.72|38.05|35.65|38.2|35.8|38|35.6|0
1732543800000|2024-11-25 14:10:00|38.03|35.63|37.79|35.39|38.05|35.65|37.73|35.33|0
1732544100000|2024-11-25 14:15:00|37.81|35.41|37.73|35.33|37.82|35.42|37.71|35.31|0
1732544400000|2024-11-25 14:20:00|37.74|35.34|37.82|35.42|37.86|35.46|37.73|35.33|0
1732544700000|2024-11-25 14:25:00|37.87|35.47|38.16|35.76|38.16|35.76|37.82|35.42|0
1732545000000|2024-11-25 14:30:00|38.18|35.78|37.76|35.36|38.63|36.23|37.76|35.36|0
1732545300000|2024-11-25 14:35:00|37.79|35.39|37.4|35|37.81|35.41|37.39|34.99|0
1732545600000|2024-11-25 14:40:00|37.39|34.99|37.68|35.28|38.54|36.14|37.35|34.95|0
1732545900000|2024-11-25 14:45:00|37.64|35.24|37.98|35.58|38.03|35.63|37.49|35.09|0
1732546200000|2024-11-25 14:50:00|38.06|35.66|38.29|35.89|38.77|36.37|37.93|35.53|0
1732546500000|2024-11-25 14:55:00|38.2|35.8|38.08|35.68|38.27|35.87|37.85|35.45|0
1732546800000|2024-11-25 15:00:00|38.01|35.61|38.23|35.83|38.54|36.14|38.01|35.61|0
1732547100000|2024-11-25 15:05:00|38.28|35.88|38.33|35.93|38.4|36|38.01|35.61|0
1732547400000|2024-11-25 15:10:00|38.39|35.99|38.86|36.46|39.19|36.79|38.39|35.99|0
1732547700000|2024-11-25 15:15:00|38.88|36.48|38.39|35.99|38.92|36.52|37.98|35.58|0
1732548000000|2024-11-25 15:20:00|38.38|35.98|38.14|35.74|38.41|36.01|38.14|35.74|0
1732548300000|2024-11-25 15:25:00|38.15|35.75|37.75|35.35|38.26|35.86|37.75|35.35|0
1732548600000|2024-11-25 15:30:00|37.81|35.41|38.69|36.29|38.85|36.45|37.66|35.26|0
1732548900000|2024-11-25 15:35:00|38.68|36.28|38.61|36.21|38.8|36.4|38.37|35.97|0
1732549200000|2024-11-25 15:40:00|38.59|36.19|38.16|35.76|38.59|36.19|38.11|35.71|0
1732549500000|2024-11-25 15:45:00|38.14|35.74|38.26|35.86|38.6|36.2|38.14|35.74|0
1732549800000|2024-11-25 15:50:00|38.28|35.88|38.59|36.19|38.62|36.22|38.16|35.76|0
1732550100000|2024-11-25 15:55:00|38.62|36.22|38.76|36.36|38.84|36.44|38.55|36.15|0
1732550400000|2024-11-25 16:00:00|38.77|36.37|38.61|36.21|38.91|36.51|38.61|36.21|0
1732550700000|2024-11-25 16:05:00|38.65|36.25|38.91|36.51|39|36.6|38.6|36.2|0
1732551000000|2024-11-25 16:10:00|38.89|36.49|38.2|35.8|38.94|36.54|38.15|35.75|0
1732551300000|2024-11-25 16:15:00|38.18|35.78|38.03|35.63|38.28|35.88|37.99|35.59|0
1732551600000|2024-11-25 16:20:00|38.04|35.64|37.99|35.59|38.11|35.71|37.96|35.56|0
1732551900000|2024-11-25 16:25:00|38.01|35.61|38.26|35.86|38.26|35.86|37.97|35.57|0
1732552200000|2024-11-25 16:30:00|38.21|35.81|38.36|35.96|38.38|35.98|37.99|35.59|0
1732552500000|2024-11-25 16:35:00|38.4|36|38.65|36.25|38.71|36.31|38.28|35.88|0
1732552800000|2024-11-25 16:40:00|38.69|36.29|38.68|36.28|38.72|36.32|38.5|36.1|0
1732553100000|2024-11-25 16:45:00|38.67|36.27|38.79|36.39|38.86|36.46|38.33|35.93|0
1732553400000|2024-11-25 16:50:00|38.81|36.41|38.65|36.25|38.84|36.44|38.58|36.18|0
1732553700000|2024-11-25 16:55:00|38.67|36.27|38.8|36.4|38.82|36.42|38.56|36.16|0
1732554000000|2024-11-25 17:00:00|38.79|36.39|38.7|36.3|38.89|36.49|38.67|36.27|0
1732554300000|2024-11-25 17:05:00|38.68|36.28|38.84|36.44|38.84|36.44|38.56|36.16|0
1732554600000|2024-11-25 17:10:00|38.82|36.42|39.25|36.85|39.25|36.85|38.75|36.35|0
1732554900000|2024-11-25 17:15:00|39.22|36.82|39.27|36.87|39.43|37.03|39.15|36.75|0
1732555200000|2024-11-25 17:20:00|39.32|36.92|39.57|37.17|39.6|37.2|39.29|36.89|0
1732555500000|2024-11-25 17:25:00|39.6|37.2|39.63|37.23|39.83|37.43|39.28|36.88|0
1732555800000|2024-11-25 17:30:00|39.67|37.27|39.64|37.24|39.67|37.27|38.83|36.43|0
1732556100000|2024-11-25 17:35:00|39.66|37.26|39.87|37.47|39.94|37.54|39.59|37.19|0
1732556400000|2024-11-25 17:40:00|39.89|37.49|40.31|37.91|40.51|38.11|39.83|37.43|0
1732556700000|2024-11-25 17:45:00|40.33|37.93|39.96|37.56|40.46|38.06|39.66|37.26|0
1732557000000|2024-11-25 17:50:00|39.93|37.53|39.5|37.1|40.16|37.76|39.48|37.08|0
1732557300000|2024-11-25 17:55:00|39.48|37.08|39.47|37.07|39.66|37.26|39.38|36.98|0
1732557600000|2024-11-25 18:00:00|39.48|37.08|39.25|36.85|39.48|37.08|39.2|36.8|0
1732557900000|2024-11-25 18:05:00|39.21|36.81|39.21|36.81|39.34|36.94|39.07|36.67|0
1732558200000|2024-11-25 18:10:00|39.18|36.78|38.99|36.59|39.2|36.8|38.97|36.57|0
1732558500000|2024-11-25 18:15:00|38.97|36.57|39.11|36.71|39.16|36.76|38.95|36.55|0
1732558800000|2024-11-25 18:20:00|39.12|36.72|39.07|36.67|39.3|36.9|39.05|36.65|0
1732559100000|2024-11-25 18:25:00|39.09|36.69|39.12|36.72|39.14|36.74|38.97|36.57|0
1732559400000|2024-11-25 18:30:00|39.14|36.74|38.88|36.48|39.26|36.86|38.86|36.46|0
1732559700000|2024-11-25 18:35:00|38.93|36.53|38.89|36.49|39.03|36.63|38.86|36.46|0
1732560000000|2024-11-25 18:40:00|38.88|36.48|38.67|36.27|39.47|37.07|38.57|36.17|0
1732560300000|2024-11-25 18:45:00|38.66|36.26|38.62|36.22|38.67|36.27|38.41|36.01|0
1732560600000|2024-11-25 18:50:00|38.6|36.2|38.74|36.34|38.77|36.37|38.53|36.13|0
1732560900000|2024-11-25 18:55:00|38.77|36.37|38.6|36.2|38.77|36.37|38.53|36.13|0
1732561200000|2024-11-25 19:00:00|38.62|36.22|38.72|36.32|38.74|36.34|38.58|36.18|0
1732561500000|2024-11-25 19:05:00|38.73|36.33|38.55|36.15|38.82|36.42|38.55|36.15|0
1732561800000|2024-11-25 19:10:00|38.56|36.16|38.56|36.16|38.6|36.2|38.53|36.13|0
1732562100000|2024-11-25 19:15:00|38.55|36.15|38.58|36.18|38.61|36.21|38.53|36.13|0
1732562400000|2024-11-25 19:20:00|38.56|36.16|38.94|36.54|39.08|36.68|38.56|36.16|0
1732562700000|2024-11-25 19:25:00|38.92|36.52|38.56|36.16|38.99|36.59|38.53|36.13|0
1732563000000|2024-11-25 19:30:00|38.58|36.18|38.74|36.34|38.79|36.39|38.56|36.16|0
1732563300000|2024-11-25 19:35:00|38.73|36.33|38.72|36.32|38.75|36.35|38.63|36.23|0
1732563600000|2024-11-25 19:40:00|38.7|36.3|38.44|36.04|38.7|36.3|38.42|36.02|0
1732563900000|2024-11-25 19:45:00|38.47|36.07|38.03|35.63|38.53|36.13|37.98|35.58|0
1732564200000|2024-11-25 19:50:00|38.02|35.62|38.17|35.77|38.17|35.77|37.97|35.57|0
1732564500000|2024-11-25 19:55:00|38.15|35.75|38.19|35.79|38.24|35.84|38.12|35.72|0
1732564800000|2024-11-25 20:00:00|38.17|35.77|38.34|35.94|38.46|36.06|38.17|35.77|0
1732565100000|2024-11-25 20:05:00|38.32|35.92|38.23|35.83|38.46|36.06|38.22|35.82|0
1732565400000|2024-11-25 20:10:00|38.26|35.86|38.34|35.94|38.4|36|38.18|35.78|0
1732565700000|2024-11-25 20:15:00|38.35|35.95|38.15|35.75|38.35|35.95|38.13|35.73|0
1732566000000|2024-11-25 20:20:00|38.16|35.76|38.21|35.81|38.33|35.93|38.16|35.76|0
1732566300000|2024-11-25 20:25:00|38.23|35.83|38.13|35.73|38.23|35.83|38.11|35.71|0
1732566600000|2024-11-25 20:30:00|38.16|35.76|37.82|35.42|38.19|35.79|37.76|35.36|0
1732566900000|2024-11-25 20:35:00|37.81|35.41|37.82|35.42|37.84|35.44|37.74|35.34|0
1732567200000|2024-11-25 20:40:00|37.84|35.44|37.84|35.44|37.87|35.47|37.69|35.29|0
1732567500000|2024-11-25 20:45:00|37.82|35.42|37.92|35.52|37.99|35.59|37.8|35.4|0
1732567800000|2024-11-25 20:50:00|37.89|35.49|37.48|35.08|37.89|35.49|37.43|35.03|0
1732568100000|2024-11-25 20:55:00|37.55|35.15|37.5|35.1|37.74|35.34|37.39|34.99|0
1732568400000|2024-11-25 21:00:00|37.48|35.08|37.51|35.11|37.77|35.37|37.33|34.93|0
1732568700000|2024-11-25 21:05:00|37.49|35.09|37.26|34.86|37.56|35.16|37.21|34.81|0
1732569000000|2024-11-25 21:10:00|37.27|34.87|37.21|34.81|37.29|34.89|37.07|34.67|0
1732569300000|2024-11-25 21:15:00|37.29|34.69|37.14|34.54|37.32|34.72|37.12|34.52|0
1732569600000|2024-11-25 21:20:00|37.15|34.55|37.14|34.54|37.19|34.59|37.12|34.52|0
1732569900000|2024-11-25 21:25:00|37.13|34.53|37.03|34.43|37.17|34.57|36.99|34.39|0
1732570200000|2024-11-25 21:30:00|37.02|34.42|37.03|34.43|37.05|34.45|37|34.4|0
1732570500000|2024-11-25 21:35:00|37.05|34.45|37.12|34.52|37.13|34.53|37.05|34.45|0
1732570800000|2024-11-25 21:40:00|37.13|34.53|37.2|34.6|37.23|34.63|37.13|34.53|0
1732571100000|2024-11-25 21:45:00|37.19|34.59|37.18|34.58|37.23|34.63|37.15|34.55|0
1732571400000|2024-11-25 21:50:00|37.2|34.6|37.13|34.53|37.23|34.63|37.11|34.51|0
1732571700000|2024-11-25 21:55:00|37.11|34.51|37.18|34.58|37.19|34.59|37.11|34.51|0
1732572000000|2024-11-25 22:00:00|37.17|34.57|37.2|34.6|37.2|34.6|37.16|34.56|0
1732572300000|2024-11-25 22:05:00|37.22|34.62|37.2|34.6|37.22|34.62|37.2|34.6|0
1732572600000|2024-11-25 22:10:00|37.16|34.56|37.19|34.59|37.19|34.59|37.16|34.56|0
1732572900000|2024-11-25 22:15:00|37.2|34.6|37.23|34.63|37.23|34.63|37.19|34.59|0
1732573200000|2024-11-25 22:20:00|37.22|34.62|37.21|34.61|37.24|34.64|37.2|34.6|0
1732573500000|2024-11-25 22:25:00|37.2|34.6|37.19|34.59|37.2|34.6|37.19|34.59|0
1732573800000|2024-11-25 22:30:00|37.18|34.58|37.19|34.59|37.19|34.59|37.18|34.58|0
1732574100000|2024-11-25 22:35:00|37.18|34.58|37.2|34.6|37.2|34.6|37.18|34.58|0
1732574400000|2024-11-25 22:40:00|37.18|34.58|37.2|34.6|37.2|34.6|37.18|34.58|0
1732574700000|2024-11-25 22:45:00|37.19|34.59|37.18|34.58|37.19|34.59|37.17|34.57|0
1732575000000|2024-11-25 22:50:00|37.17|34.57|37.18|34.58|37.18|34.58|37.17|34.57|0
1732575300000|2024-11-25 22:55:00|37.17|34.57|37.18|34.58|37.19|34.59|37.17|34.57|0
1732575600000|2024-11-25 23:00:00|37.12|34.52|36.84|34.24|37.24|34.64|36.83|34.23|0
1732575900000|2024-11-25 23:05:00|36.83|34.23|36.81|34.21|36.88|34.28|36.78|34.18|0
1732576200000|2024-11-25 23:10:00|36.79|34.19|36.78|34.18|36.84|34.24|36.76|34.16|0
1732576500000|2024-11-25 23:15:00|36.79|34.19|36.78|34.18|36.81|34.21|36.78|34.18|0
1732576800000|2024-11-25 23:20:00|36.77|34.17|36.81|34.21|36.86|34.26|36.76|34.16|0
1732577100000|2024-11-25 23:25:00|36.82|34.22|36.77|34.17|36.82|34.22|36.76|34.16|0
1732577400000|2024-11-25 23:30:00|36.79|34.19|36.82|34.22|36.82|34.22|36.77|34.17|0
1732577700000|2024-11-25 23:35:00|36.85|34.25|37.09|34.49|37.15|34.55|36.82|34.22|0
1732578000000|2024-11-25 23:40:00|37.12|34.52|37.69|35.09|37.98|35.38|37.07|34.47|0
1732578300000|2024-11-25 23:45:00|37.67|35.07|38.11|35.51|38.39|35.79|37.66|35.06|0
1732578600000|2024-11-25 23:50:00|38.1|35.5|38.73|36.13|38.86|36.26|38.1|35.5|0
1732578900000|2024-11-25 23:55:00|38.72|36.12|38.4|35.8|38.73|36.13|38.27|35.67|0
1732497600000|2024-11-25 01:20:00|39.53|36.93|39.55|36.95|39.58|36.98|39.53|36.93|0
1732497900000|2024-11-25 01:25:00|39.53|36.93|39.51|36.91|39.57|36.97|39.5|36.9|0
1732498200000|2024-11-25 01:30:00|39.41|37.01|39.41|37.01|39.43|37.03|39.38|36.98|0
1732498500000|2024-11-25 01:35:00|39.39|36.99|39.32|36.92|39.41|37.01|39.32|36.92|0
1732498800000|2024-11-25 01:40:00|39.34|36.94|39.37|36.97|39.38|36.98|39.34|36.94|0
1732499100000|2024-11-25 01:45:00|39.36|36.96|39.34|36.94|39.37|36.97|39.33|36.93|0
1732499400000|2024-11-25 01:50:00|39.36|36.96|39.39|36.99|39.41|37.01|39.34|36.94|0
1732499700000|2024-11-25 01:55:00|39.38|36.98|39.46|37.06|39.48|37.08|39.37|36.97|0
1732500000000|2024-11-25 02:00:00|39.44|37.04|39.46|37.06|39.47|37.07|39.39|36.99|0
1732500300000|2024-11-25 02:05:00|39.47|37.07|39.38|36.98|39.47|37.07|39.35|36.95|0
1732500600000|2024-11-25 02:10:00|39.39|36.99|39.38|36.98|39.39|36.99|39.35|36.95|0
1732500900000|2024-11-25 02:15:00|39.37|36.97|39.37|36.97|39.41|37.01|39.37|36.97|0
1732501200000|2024-11-25 02:20:00|39.38|36.98|39.4|37|39.41|37.01|39.38|36.98|0
1732501500000|2024-11-25 02:25:00|39.38|36.98|39.4|37|39.4|37|39.35|36.95|0
1732501800000|2024-11-25 02:30:00|39.39|36.99|39.41|37.01|39.42|37.02|39.38|36.98|0
1732502100000|2024-11-25 02:35:00|39.4|37|39.4|37|39.45|37.05|39.38|36.98|0
1732502400000|2024-11-25 02:40:00|39.41|37.01|39.41|37.01|39.43|37.03|39.38|36.98|0
1732502700000|2024-11-25 02:45:00|39.39|36.99|39.38|36.98|39.39|36.99|39.34|36.94|0
1732503000000|2024-11-25 02:50:00|39.39|36.99|39.39|36.99|39.43|37.03|39.37|36.97|0
1732503300000|2024-11-25 02:55:00|39.37|36.97|39.36|36.96|39.37|36.97|39.34|36.94|0
1732503600000|2024-11-25 03:00:00|39.37|36.97|39.35|36.95|39.39|36.99|39.35|36.95|0
1732503900000|2024-11-25 03:05:00|39.36|36.96|39.37|36.97|39.41|37.01|39.35|36.95|0
1732504200000|2024-11-25 03:10:00|39.35|36.95|39.33|36.93|39.35|36.95|39.33|36.93|0
1732504500000|2024-11-25 03:15:00|39.32|36.92|39.32|36.92|39.33|36.93|39.3|36.9|0
1732504800000|2024-11-25 03:20:00|39.33|36.93|39.33|36.93|39.35|36.95|39.32|36.92|0
1732505100000|2024-11-25 03:25:00|39.34|36.94|39.42|37.02|39.42|37.02|39.34|36.94|0
1732505400000|2024-11-25 03:30:00|39.43|37.03|39.47|37.07|39.49|37.09|39.42|37.02|0
1732505700000|2024-11-25 03:35:00|39.49|37.09|39.45|37.05|39.49|37.09|39.43|37.03|0
1732506000000|2024-11-25 03:40:00|39.43|37.03|39.48|37.08|39.48|37.08|39.43|37.03|0
1732506300000|2024-11-25 03:45:00|39.47|37.07|39.41|37.01|39.48|37.08|39.41|37.01|0
1732506600000|2024-11-25 03:50:00|39.42|37.02|39.43|37.03|39.43|37.03|39.41|37.01|0
1732506900000|2024-11-25 03:55:00|39.42|37.02|39.41|37.01|39.43|37.03|39.38|36.98|0
1732507200000|2024-11-25 04:00:00|39.4|37|39.37|36.97|39.41|37.01|39.37|36.97|0
1732507500000|2024-11-25 04:05:00|39.39|36.99|39.39|36.99|39.41|37.01|39.36|36.96|0
1732507800000|2024-11-25 04:10:00|39.41|37.01|39.39|36.99|39.42|37.02|39.37|36.97|0
1732508100000|2024-11-25 04:15:00|39.37|36.97|39.41|37.01|39.41|37.01|39.37|36.97|0
1732508400000|2024-11-25 04:20:00|39.4|37|39.37|36.97|39.4|37|39.37|36.97|0
1732508700000|2024-11-25 04:25:00|39.39|36.99|39.33|36.93|39.39|36.99|39.33|36.93|0
1732509000000|2024-11-25 04:30:00|39.35|36.95|39.37|36.97|39.38|36.98|39.33|36.93|0
1732509300000|2024-11-25 04:35:00|39.35|36.95|39.37|36.97|39.38|36.98|39.35|36.95|0
1732509600000|2024-11-25 04:40:00|39.36|36.96|39.35|36.95|39.36|36.96|39.35|36.95|0
1732509900000|2024-11-25 04:45:00|39.36|36.96|39.38|36.98|39.39|36.99|39.35|36.95|0
1732510200000|2024-11-25 04:50:00|39.4|37|39.4|37|39.4|37|39.38|36.98|0
1732510500000|2024-11-25 04:55:00|39.39|36.99|39.38|36.98|39.4|37|39.36|36.96|0
1732510800000|2024-11-25 05:00:00|39.4|37|39.38|36.98|39.41|37.01|39.37|36.97|0
1732511100000|2024-11-25 05:05:00|39.36|36.96|39.38|36.98|39.39|36.99|39.36|36.96|0
1732511400000|2024-11-25 05:10:00|39.37|36.97|39.39|36.99|39.42|37.02|39.36|36.96|0
1732511700000|2024-11-25 05:15:00|39.4|37|39.42|37.02|39.44|37.04|39.37|36.97|0
1732512000000|2024-11-25 05:20:00|39.43|37.03|39.44|37.04|39.46|37.06|39.42|37.02|0
1732512300000|2024-11-25 05:25:00|39.46|37.06|39.42|37.02|39.46|37.06|39.37|36.97|0
1732512600000|2024-11-25 05:30:00|39.4|37|39.42|37.02|39.42|37.02|39.39|36.99|0
1732512900000|2024-11-25 05:35:00|39.4|37|39.35|36.95|39.4|37|39.33|36.93|0
1732513200000|2024-11-25 05:40:00|39.33|36.93|39.4|37|39.42|37.02|39.33|36.93|0
1732513500000|2024-11-25 05:45:00|39.38|36.98|39.39|36.99|39.41|37.01|39.38|36.98|0
1732513800000|2024-11-25 05:50:00|39.4|37|39.38|36.98|39.4|37|39.37|36.97|0
1732514100000|2024-11-25 05:55:00|39.36|36.96|39.33|36.93|39.38|36.98|39.33|36.93|0
1732514400000|2024-11-25 06:00:00|39.35|36.95|39.38|36.98|39.41|37.01|39.34|36.94|0
1732514700000|2024-11-25 06:05:00|39.4|37|39.36|36.96|39.41|37.01|39.36|36.96|0
1732515000000|2024-11-25 06:10:00|39.38|36.98|39.39|36.99|39.41|37.01|39.38|36.98|0
1732515300000|2024-11-25 06:15:00|39.41|37.01|39.41|37.01|39.42|37.02|39.38|36.98|0
1732515600000|2024-11-25 06:20:00|39.4|37|39.36|36.96|39.41|37.01|39.34|36.94|0
1732515900000|2024-11-25 06:25:00|39.35|36.95|39.36|36.96|39.36|36.96|39.32|36.92|0
1732516200000|2024-11-25 06:30:00|39.34|36.94|39.39|36.99|39.41|37.01|39.34|36.94|0
1732516500000|2024-11-25 06:35:00|39.4|37|39.35|36.95|39.41|37.01|39.35|36.95|0
1732516800000|2024-11-25 06:40:00|39.34|36.94|39.38|36.98|39.39|36.99|39.32|36.92|0
1732517100000|2024-11-25 06:45:00|39.39|36.99|39.4|37|39.4|37|39.35|36.95|0
1732517400000|2024-11-25 06:50:00|39.38|36.98|39.37|36.97|39.39|36.99|39.35|36.95|0
1732517700000|2024-11-25 06:55:00|39.38|36.98|39.38|36.98|39.4|37|39.38|36.98|0
1732518000000|2024-11-25 07:00:00|39.4|37|39.43|37.03|39.45|37.05|39.36|36.96|0
1732518300000|2024-11-25 07:05:00|39.45|37.05|39.36|36.96|39.45|37.05|39.33|36.93|0
1732518600000|2024-11-25 07:10:00|39.35|36.95|39.4|37|39.43|37.03|39.33|36.93|0
1732518900000|2024-11-25 07:15:00|39.39|36.99|39.38|36.98|39.41|37.01|39.36|36.96|0
1732519200000|2024-11-25 07:20:00|39.39|36.99|39.43|37.03|39.43|37.03|39.38|36.98|0
1732519500000|2024-11-25 07:25:00|39.45|37.05|39.5|37.1|39.5|37.1|39.41|37.01|0
1732519800000|2024-11-25 07:30:00|39.48|37.08|39.53|37.13|39.57|37.17|39.48|37.08|0
1732520100000|2024-11-25 07:35:00|39.51|37.11|39.53|37.13|39.55|37.15|39.5|37.1|0
1732520400000|2024-11-25 07:40:00|39.51|37.11|39.48|37.08|39.53|37.13|39.48|37.08|0
1732520700000|2024-11-25 07:45:00|39.49|37.09|39.42|37.02|39.49|37.09|39.4|37|0
1732521000000|2024-11-25 07:50:00|39.44|37.04|39.33|36.93|39.44|37.04|39.33|36.93|0
1732521300000|2024-11-25 07:55:00|39.35|36.95|39.4|37|39.4|37|39.32|36.92|0
1732521600000|2024-11-25 08:00:00|39.35|36.95|39.26|36.86|39.35|36.95|39.24|36.84|0
1732521900000|2024-11-25 08:05:00|39.24|36.84|39.28|36.88|39.3|36.9|39.23|36.83|0
1732522200000|2024-11-25 08:10:00|39.3|36.9|39.27|36.87|39.35|36.95|39.24|36.84|0
1732522500000|2024-11-25 08:15:00|39.26|36.86|39.22|36.82|39.28|36.88|39.21|36.81|0
1732522800000|2024-11-25 08:20:00|39.24|36.84|39.34|36.94|39.4|37|39.22|36.82|0
1732523100000|2024-11-25 08:25:00|39.35|36.95|39.31|36.91|39.46|37.06|39.27|36.87|0
1732523400000|2024-11-25 08:30:00|39.32|36.92|39.33|36.93|39.38|36.98|39.31|36.91|0
1732523700000|2024-11-25 08:35:00|39.34|36.94|39.24|36.84|39.36|36.96|39.24|36.84|0
1732524000000|2024-11-25 08:40:00|39.27|36.87|39.22|36.82|39.27|36.87|39.2|36.8|0
1732524300000|2024-11-25 08:45:00|39.23|36.83|39.25|36.85|39.3|36.9|39.23|36.83|0
1732524600000|2024-11-25 08:50:00|39.23|36.83|39.3|36.9|39.35|36.95|39.23|36.83|0
1732524900000|2024-11-25 08:55:00|39.28|36.88|39.3|36.9|39.34|36.94|39.25|36.85|0
1732525200000|2024-11-25 09:00:00|39.32|36.92|39.37|36.97|39.42|37.02|39.28|36.88|0
1732525500000|2024-11-25 09:05:00|39.38|36.98|39.33|36.93|39.4|37|39.28|36.88|0
1732525800000|2024-11-25 09:10:00|39.31|36.91|39.23|36.83|39.31|36.91|39.23|36.83|0
1732526100000|2024-11-25 09:15:00|39.24|36.84|39.16|36.76|39.24|36.84|39.16|36.76|0
1732526400000|2024-11-25 09:20:00|39.17|36.77|39.24|36.84|39.24|36.84|39.16|36.76|0
1732526700000|2024-11-25 09:25:00|39.22|36.82|39.19|36.79|39.26|36.86|39.19|36.79|0
1732527000000|2024-11-25 09:30:00|39.17|36.77|39.2|36.8|39.23|36.83|39.15|36.75|0
1732527300000|2024-11-25 09:35:00|39.22|36.82|39.17|36.77|39.22|36.82|39.15|36.75|0
1732527600000|2024-11-25 09:40:00|39.15|36.75|39.07|36.67|39.15|36.75|39.06|36.66|0
1732527900000|2024-11-25 09:45:00|39.08|36.68|39.03|36.63|39.08|36.68|39.01|36.61|0
1732528200000|2024-11-25 09:50:00|39.02|36.62|39.03|36.63|39.05|36.65|39.01|36.61|0
1732528500000|2024-11-25 09:55:00|39.06|36.66|39.06|36.66|39.1|36.7|39.03|36.63|0
1732528800000|2024-11-25 10:00:00|39.07|36.67|39.08|36.68|39.17|36.77|39.04|36.64|0
1732529100000|2024-11-25 10:05:00|39.09|36.69|39.07|36.67|39.13|36.73|39.07|36.67|0
1732529400000|2024-11-25 10:10:00|39.08|36.68|39.13|36.73|39.13|36.73|39.07|36.67|0
1732529700000|2024-11-25 10:15:00|39.12|36.72|39.07|36.67|39.13|36.73|39.06|36.66|0
1732530000000|2024-11-25 10:20:00|39.09|36.69|39.12|36.72|39.14|36.74|39.07|36.67|0
1732530300000|2024-11-25 10:25:00|39.11|36.71|39.14|36.74|39.14|36.74|39.11|36.71|0
1732530600000|2024-11-25 10:30:00|39.13|36.73|39.1|36.7|39.13|36.73|39.09|36.69|0
1732530900000|2024-11-25 10:35:00|39.11|36.71|39.07|36.67|39.12|36.72|39.02|36.62|0
1732531200000|2024-11-25 10:40:00|39.06|36.66|39|36.6|39.12|36.72|39|36.6|0
1732531500000|2024-11-25 10:45:00|39.01|36.61|38.98|36.58|39.06|36.66|38.98|36.58|0
1732531800000|2024-11-25 10:50:00|39|36.6|38.96|36.56|39|36.6|38.94|36.54|0
1732532100000|2024-11-25 10:55:00|38.94|36.54|38.91|36.51|38.96|36.56|38.89|36.49|0
1732532400000|2024-11-25 11:00:00|38.92|36.52|38.97|36.57|38.99|36.59|38.91|36.51|0
1732532700000|2024-11-25 11:05:00|38.96|36.56|38.96|36.56|38.96|36.56|38.92|36.52|0
1732533000000|2024-11-25 11:10:00|38.95|36.55|39.06|36.66|39.1|36.7|38.95|36.55|0
1732533300000|2024-11-25 11:15:00|39.08|36.68|39.06|36.66|39.08|36.68|39.03|36.63|0
1732533600000|2024-11-25 11:20:00|39.05|36.65|39|36.6|39.07|36.67|38.97|36.57|0
1732533900000|2024-11-25 11:25:00|39.01|36.61|38.92|36.52|39.01|36.61|38.87|36.47|0
1732534200000|2024-11-25 11:30:00|38.93|36.53|38.9|36.5|38.93|36.53|38.83|36.43|0
1732534500000|2024-11-25 11:35:00|38.88|36.48|38.93|36.53|38.98|36.58|38.88|36.48|0
1732534800000|2024-11-25 11:40:00|38.94|36.54|38.95|36.55|38.99|36.59|38.93|36.53|0
1732535100000|2024-11-25 11:45:00|38.96|36.56|38.96|36.56|38.96|36.56|38.91|36.51|0
1732535400000|2024-11-25 11:50:00|38.97|36.57|38.91|36.51|38.97|36.57|38.91|36.51|0
1732535700000|2024-11-25 11:55:00|38.93|36.53|38.95|36.55|38.98|36.58|38.91|36.51|0
1732536000000|2024-11-25 12:00:00|38.96|36.56|39.01|36.61|39.05|36.65|38.93|36.53|0
1732536300000|2024-11-25 12:05:00|39|36.6|39.17|36.77|39.17|36.77|38.95|36.55|0
1732536600000|2024-11-25 12:10:00|39.18|36.78|39.13|36.73|39.34|36.94|39.13|36.73|0
1732536900000|2024-11-25 12:15:00|39.14|36.74|39.01|36.61|39.14|36.74|38.97|36.57|0
1732537200000|2024-11-25 12:20:00|39.03|36.63|39.16|36.76|39.16|36.76|38.97|36.57|0
1732537500000|2024-11-25 12:25:00|39.17|36.77|39.25|36.85|39.33|36.93|39.16|36.76|0
1732537800000|2024-11-25 12:30:00|39.26|36.86|39.11|36.71|39.33|36.93|39.11|36.71|0
1732538100000|2024-11-25 12:35:00|39.14|36.74|39|36.6|39.14|36.74|38.96|36.56|0
1732538400000|2024-11-25 12:40:00|39.02|36.62|39.04|36.64|39.05|36.65|38.95|36.55|0
1732538700000|2024-11-25 12:45:00|39.07|36.67|39.05|36.65|39.1|36.7|39|36.6|0
1732539000000|2024-11-25 12:50:00|39.03|36.63|38.96|36.56|39.05|36.65|38.91|36.51|0
1732539300000|2024-11-25 12:55:00|38.95|36.55|38.93|36.53|38.98|36.58|38.89|36.49|0
1732539600000|2024-11-25 13:00:00|38.91|36.51|38.91|36.51|38.94|36.54|38.86|36.46|0
1732539900000|2024-11-25 13:05:00|38.93|36.53|38.86|36.46|38.98|36.58|38.86|36.46|0
1732540200000|2024-11-25 13:10:00|38.87|36.47|38.93|36.53|38.96|36.56|38.87|36.47|0
1732540500000|2024-11-25 13:15:00|38.92|36.52|38.92|36.52|39|36.6|38.89|36.49|0
1732540800000|2024-11-25 13:20:00|38.96|36.56|38.94|36.54|39.04|36.64|38.92|36.52|0
1732541100000|2024-11-25 13:25:00|38.96|36.56|38.87|36.47|38.96|36.56|38.78|36.38|0
1732541400000|2024-11-25 13:30:00|38.85|36.45|38.87|36.47|38.97|36.57|38.85|36.45|0
1732541700000|2024-11-25 13:35:00|38.89|36.49|38.65|36.25|39|36.6|38.6|36.2|0
1732542000000|2024-11-25 13:40:00|38.63|36.23|38.37|35.97|38.63|36.23|38.36|35.96|0
1732542300000|2024-11-25 13:45:00|38.36|35.96|38.15|35.75|38.36|35.96|38.15|35.75|0
1732542600000|2024-11-25 13:50:00|38.17|35.77|37.99|35.59|38.17|35.77|37.95|35.55|0
1732542900000|2024-11-25 13:55:00|38|35.6|38.1|35.7|38.1|35.7|37.8|35.4|0
1732543200000|2024-11-25 14:00:00|38.08|35.68|38.13|35.73|38.22|35.82|38.05|35.65|0
1732543500000|2024-11-25 14:05:00|38.12|35.72|38.05|35.65|38.2|35.8|38|35.6|0
1732543800000|2024-11-25 14:10:00|38.03|35.63|37.79|35.39|38.05|35.65|37.73|35.33|0
1732544100000|2024-11-25 14:15:00|37.81|35.41|37.73|35.33|37.82|35.42|37.71|35.31|0
1732544400000|2024-11-25 14:20:00|37.74|35.34|37.82|35.42|37.86|35.46|37.73|35.33|0
1732544700000|2024-11-25 14:25:00|37.87|35.47|38.16|35.76|38.16|35.76|37.82|35.42|0
1732545000000|2024-11-25 14:30:00|38.18|35.78|37.76|35.36|38.63|36.23|37.76|35.36|0
1732545300000|2024-11-25 14:35:00|37.79|35.39|37.4|35|37.81|35.41|37.39|34.99|0
1732545600000|2024-11-25 14:40:00|37.39|34.99|37.68|35.28|38.54|36.14|37.35|34.95|0
1732545900000|2024-11-25 14:45:00|37.64|35.24|37.98|35.58|38.03|35.63|37.49|35.09|0
1732546200000|2024-11-25 14:50:00|38.06|35.66|38.29|35.89|38.77|36.37|37.93|35.53|0
1732546500000|2024-11-25 14:55:00|38.2|35.8|38.08|35.68|38.27|35.87|37.85|35.45|0
1732546800000|2024-11-25 15:00:00|38.01|35.61|38.23|35.83|38.54|36.14|38.01|35.61|0
1732547100000|2024-11-25 15:05:00|38.28|35.88|38.33|35.93|38.4|36|38.01|35.61|0
1732547400000|2024-11-25 15:10:00|38.39|35.99|38.86|36.46|39.19|36.79|38.39|35.99|0
1732547700000|2024-11-25 15:15:00|38.88|36.48|38.39|35.99|38.92|36.52|37.98|35.58|0
1732548000000|2024-11-25 15:20:00|38.38|35.98|38.14|35.74|38.41|36.01|38.14|35.74|0
1732548300000|2024-11-25 15:25:00|38.15|35.75|37.75|35.35|38.26|35.86|37.75|35.35|0
1732548600000|2024-11-25 15:30:00|37.81|35.41|38.69|36.29|38.85|36.45|37.66|35.26|0
1732548900000|2024-11-25 15:35:00|38.68|36.28|38.61|36.21|38.8|36.4|38.37|35.97|0
1732549200000|2024-11-25 15:40:00|38.59|36.19|38.16|35.76|38.59|36.19|38.11|35.71|0
1732549500000|2024-11-25 15:45:00|38.14|35.74|38.26|35.86|38.6|36.2|38.14|35.74|0
1732549800000|2024-11-25 15:50:00|38.28|35.88|38.59|36.19|38.62|36.22|38.16|35.76|0
1732550100000|2024-11-25 15:55:00|38.62|36.22|38.76|36.36|38.84|36.44|38.55|36.15|0
1732550400000|2024-11-25 16:00:00|38.77|36.37|38.61|36.21|38.91|36.51|38.61|36.21|0
1732550700000|2024-11-25 16:05:00|38.65|36.25|38.91|36.51|39|36.6|38.6|36.2|0
1732551000000|2024-11-25 16:10:00|38.89|36.49|38.2|35.8|38.94|36.54|38.15|35.75|0
1732551300000|2024-11-25 16:15:00|38.18|35.78|38.03|35.63|38.28|35.88|37.99|35.59|0
1732551600000|2024-11-25 16:20:00|38.04|35.64|37.99|35.59|38.11|35.71|37.96|35.56|0
1732551900000|2024-11-25 16:25:00|38.01|35.61|38.26|35.86|38.26|35.86|37.97|35.57|0
1732552200000|2024-11-25 16:30:00|38.21|35.81|38.36|35.96|38.38|35.98|37.99|35.59|0
1732552500000|2024-11-25 16:35:00|38.4|36|38.65|36.25|38.71|36.31|38.28|35.88|0
1732552800000|2024-11-25 16:40:00|38.69|36.29|38.68|36.28|38.72|36.32|38.5|36.1|0
1732553100000|2024-11-25 16:45:00|38.67|36.27|38.79|36.39|38.86|36.46|38.33|35.93|0
1732553400000|2024-11-25 16:50:00|38.81|36.41|38.65|36.25|38.84|36.44|38.58|36.18|0
1732553700000|2024-11-25 16:55:00|38.67|36.27|38.8|36.4|38.82|36.42|38.56|36.16|0
1732554000000|2024-11-25 17:00:00|38.79|36.39|38.7|36.3|38.89|36.49|38.67|36.27|0
1732554300000|2024-11-25 17:05:00|38.68|36.28|38.84|36.44|38.84|36.44|38.56|36.16|0
1732554600000|2024-11-25 17:10:00|38.82|36.42|39.25|36.85|39.25|36.85|38.75|36.35|0
1732554900000|2024-11-25 17:15:00|39.22|36.82|39.27|36.87|39.43|37.03|39.15|36.75|0
1732555200000|2024-11-25 17:20:00|39.32|36.92|39.57|37.17|39.6|37.2|39.29|36.89|0
1732555500000|2024-11-25 17:25:00|39.6|37.2|39.63|37.23|39.83|37.43|39.28|36.88|0
1732555800000|2024-11-25 17:30:00|39.67|37.27|39.64|37.24|39.67|37.27|38.83|36.43|0
1732556100000|2024-11-25 17:35:00|39.66|37.26|39.87|37.47|39.94|37.54|39.59|37.19|0
1732556400000|2024-11-25 17:40:00|39.89|37.49|40.31|37.91|40.51|38.11|39.83|37.43|0
1732556700000|2024-11-25 17:45:00|40.33|37.93|39.96|37.56|40.46|38.06|39.66|37.26|0
1732557000000|2024-11-25 17:50:00|39.93|37.53|39.5|37.1|40.16|37.76|39.48|37.08|0
1732557300000|2024-11-25 17:55:00|39.48|37.08|39.47|37.07|39.66|37.26|39.38|36.98|0
1732557600000|2024-11-25 18:00:00|39.48|37.08|39.25|36.85|39.48|37.08|39.2|36.8|0
1732557900000|2024-11-25 18:05:00|39.21|36.81|39.21|36.81|39.34|36.94|39.07|36.67|0
1732558200000|2024-11-25 18:10:00|39.18|36.78|38.99|36.59|39.2|36.8|38.97|36.57|0
1732558500000|2024-11-25 18:15:00|38.97|36.57|39.11|36.71|39.16|36.76|38.95|36.55|0
1732558800000|2024-11-25 18:20:00|39.12|36.72|39.07|36.67|39.3|36.9|39.05|36.65|0
1732559100000|2024-11-25 18:25:00|39.09|36.69|39.12|36.72|39.14|36.74|38.97|36.57|0
1732559400000|2024-11-25 18:30:00|39.14|36.74|38.88|36.48|39.26|36.86|38.86|36.46|0
1732559700000|2024-11-25 18:35:00|38.93|36.53|38.89|36.49|39.03|36.63|38.86|36.46|0
1732560000000|2024-11-25 18:40:00|38.88|36.48|38.67|36.27|39.47|37.07|38.57|36.17|0
1732560300000|2024-11-25 18:45:00|38.66|36.26|38.62|36.22|38.67|36.27|38.41|36.01|0
1732560600000|2024-11-25 18:50:00|38.6|36.2|38.74|36.34|38.77|36.37|38.53|36.13|0
1732560900000|2024-11-25 18:55:00|38.77|36.37|38.6|36.2|38.77|36.37|38.53|36.13|0
1732561200000|2024-11-25 19:00:00|38.62|36.22|38.72|36.32|38.74|36.34|38.58|36.18|0
1732561500000|2024-11-25 19:05:00|38.73|36.33|38.55|36.15|38.82|36.42|38.55|36.15|0
1732561800000|2024-11-25 19:10:00|38.56|36.16|38.56|36.16|38.6|36.2|38.53|36.13|0
1732562100000|2024-11-25 19:15:00|38.55|36.15|38.58|36.18|38.61|36.21|38.53|36.13|0
1732562400000|2024-11-25 19:20:00|38.56|36.16|38.94|36.54|39.08|36.68|38.56|36.16|0
1732562700000|2024-11-25 19:25:00|38.92|36.52|38.56|36.16|38.99|36.59|38.53|36.13|0
1732563000000|2024-11-25 19:30:00|38.58|36.18|38.74|36.34|38.79|36.39|38.56|36.16|0
1732563300000|2024-11-25 19:35:00|38.73|36.33|38.72|36.32|38.75|36.35|38.63|36.23|0
1732563600000|2024-11-25 19:40:00|38.7|36.3|38.44|36.04|38.7|36.3|38.42|36.02|0
1732563900000|2024-11-25 19:45:00|38.47|36.07|38.03|35.63|38.53|36.13|37.98|35.58|0
1732564200000|2024-11-25 19:50:00|38.02|35.62|38.17|35.77|38.17|35.77|37.97|35.57|0
1732564500000|2024-11-25 19:55:00|38.15|35.75|38.19|35.79|38.24|35.84|38.12|35.72|0
1732564800000|2024-11-25 20:00:00|38.17|35.77|38.34|35.94|38.46|36.06|38.17|35.77|0
1732565100000|2024-11-25 20:05:00|38.32|35.92|38.23|35.83|38.46|36.06|38.22|35.82|0
1732565400000|2024-11-25 20:10:00|38.26|35.86|38.34|35.94|38.4|36|38.18|35.78|0
1732565700000|2024-11-25 20:15:00|38.35|35.95|38.15|35.75|38.35|35.95|38.13|35.73|0
1732566000000|2024-11-25 20:20:00|38.16|35.76|38.21|35.81|38.33|35.93|38.16|35.76|0
1732566300000|2024-11-25 20:25:00|38.23|35.83|38.13|35.73|38.23|35.83|38.11|35.71|0
1732566600000|2024-11-25 20:30:00|38.16|35.76|37.82|35.42|38.19|35.79|37.76|35.36|0
1732566900000|2024-11-25 20:35:00|37.81|35.41|37.82|35.42|37.84|35.44|37.74|35.34|0
1732567200000|2024-11-25 20:40:00|37.84|35.44|37.84|35.44|37.87|35.47|37.69|35.29|0
1732567500000|2024-11-25 20:45:00|37.82|35.42|37.92|35.52|37.99|35.59|37.8|35.4|0
1732567800000|2024-11-25 20:50:00|37.89|35.49|37.48|35.08|37.89|35.49|37.43|35.03|0
1732568100000|2024-11-25 20:55:00|37.55|35.15|37.5|35.1|37.74|35.34|37.39|34.99|0
1732568400000|2024-11-25 21:00:00|37.48|35.08|37.51|35.11|37.77|35.37|37.33|34.93|0
1732568700000|2024-11-25 21:05:00|37.49|35.09|37.26|34.86|37.56|35.16|37.21|34.81|0
1732569000000|2024-11-25 21:10:00|37.27|34.87|37.21|34.81|37.29|34.89|37.07|34.67|0
1732569300000|2024-11-25 21:15:00|37.29|34.69|37.14|34.54|37.32|34.72|37.12|34.52|0
1732569600000|2024-11-25 21:20:00|37.15|34.55|37.14|34.54|37.19|34.59|37.12|34.52|0
1732569900000|2024-11-25 21:25:00|37.13|34.53|37.03|34.43|37.17|34.57|36.99|34.39|0
1732570200000|2024-11-25 21:30:00|37.02|34.42|37.03|34.43|37.05|34.45|37|34.4|0
1732570500000|2024-11-25 21:35:00|37.05|34.45|37.12|34.52|37.13|34.53|37.05|34.45|0
1732570800000|2024-11-25 21:40:00|37.13|34.53|37.2|34.6|37.23|34.63|37.13|34.53|0
1732571100000|2024-11-25 21:45:00|37.19|34.59|37.18|34.58|37.23|34.63|37.15|34.55|0
1732571400000|2024-11-25 21:50:00|37.2|34.6|37.13|34.53|37.23|34.63|37.11|34.51|0
1732571700000|2024-11-25 21:55:00|37.11|34.51|37.18|34.58|37.19|34.59|37.11|34.51|0
1732572000000|2024-11-25 22:00:00|37.17|34.57|37.2|34.6|37.2|34.6|37.16|34.56|0
1732572300000|2024-11-25 22:05:00|37.22|34.62|37.2|34.6|37.22|34.62|37.2|34.6|0
1732572600000|2024-11-25 22:10:00|37.16|34.56|37.19|34.59|37.19|34.59|37.16|34.56|0
1732572900000|2024-11-25 22:15:00|37.2|34.6|37.23|34.63|37.23|34.63|37.19|34.59|0
1732573200000|2024-11-25 22:20:00|37.22|34.62|37.21|34.61|37.24|34.64|37.2|34.6|0
1732573500000|2024-11-25 22:25:00|37.2|34.6|37.19|34.59|37.2|34.6|37.19|34.59|0
1732573800000|2024-11-25 22:30:00|37.18|34.58|37.19|34.59|37.19|34.59|37.18|34.58|0
1732574100000|2024-11-25 22:35:00|37.18|34.58|37.2|34.6|37.2|34.6|37.18|34.58|0
1732574400000|2024-11-25 22:40:00|37.18|34.58|37.2|34.6|37.2|34.6|37.18|34.58|0
1732574700000|2024-11-25 22:45:00|37.19|34.59|37.18|34.58|37.19|34.59|37.17|34.57|0
1732575000000|2024-11-25 22:50:00|37.17|34.57|37.18|34.58|37.18|34.58|37.17|34.57|0
1732575300000|2024-11-25 22:55:00|37.17|34.57|37.18|34.58|37.19|34.59|37.17|34.57|0
1732575600000|2024-11-25 23:00:00|37.12|34.52|36.84|34.24|37.24|34.64|36.83|34.23|0
1732575900000|2024-11-25 23:05:00|36.83|34.23|36.81|34.21|36.88|34.28|36.78|34.18|0
1732576200000|2024-11-25 23:10:00|36.79|34.19|36.78|34.18|36.84|34.24|36.76|34.16|0
1732576500000|2024-11-25 23:15:00|36.79|34.19|36.78|34.18|36.81|34.21|36.78|34.18|0
1732576800000|2024-11-25 23:20:00|36.77|34.17|36.81|34.21|36.86|34.26|36.76|34.16|0
1732577100000|2024-11-25 23:25:00|36.82|34.22|36.77|34.17|36.82|34.22|36.76|34.16|0
1732577400000|2024-11-25 23:30:00|36.79|34.19|36.82|34.22|36.82|34.22|36.77|34.17|0
1732577700000|2024-11-25 23:35:00|36.85|34.25|37.09|34.49|37.15|34.55|36.82|34.22|0
1732578000000|2024-11-25 23:40:00|37.12|34.52|37.69|35.09|37.98|35.38|37.07|34.47|0
1732578300000|2024-11-25 23:45:00|37.67|35.07|38.11|35.51|38.39|35.79|37.66|35.06|0
1732578600000|2024-11-25 23:50:00|38.1|35.5|38.73|36.13|38.86|36.26|38.1|35.5|0
1732578900000|2024-11-25 23:55:00|38.72|36.12|38.4|35.8|38.73|36.13|38.27|35.67|0
1732579200000|2024-11-26 00:00:00|38.5|35.9|38.71|36.11|38.73|36.13|38.35|35.75|0
1732579500000|2024-11-26 00:05:00|38.7|36.1|38.99|36.39|39.08|36.48|38.68|36.08|0
1732579800000|2024-11-26 00:10:00|39.04|36.44|38.87|36.27|39.04|36.44|38.72|36.12|0
1732580100000|2024-11-26 00:15:00|38.89|36.29|39.09|36.49|39.13|36.53|38.89|36.29|0
1732580400000|2024-11-26 00:20:00|39.11|36.51|38.9|36.3|39.11|36.51|38.88|36.28|0
1732580700000|2024-11-26 00:25:00|38.88|36.28|38.62|36.02|38.88|36.28|38.62|36.02|0
1732581000000|2024-11-26 00:30:00|38.66|36.06|38.75|36.15|38.79|36.19|38.66|36.06|0
1732581300000|2024-11-26 00:35:00|38.74|36.14|38.88|36.28|39.04|36.44|38.65|36.05|0
1732581600000|2024-11-26 00:40:00|38.86|36.26|38.81|36.21|38.91|36.31|38.74|36.14|0
1732581900000|2024-11-26 00:45:00|38.79|36.19|38.63|36.03|38.83|36.23|38.58|35.98|0
1732582200000|2024-11-26 00:50:00|38.67|36.07|39.02|36.42|39.09|36.49|38.58|35.98|0
1732582500000|2024-11-26 00:55:00|39.03|36.43|39.12|36.52|39.14|36.54|38.88|36.28|0
1732582800000|2024-11-26 01:00:00|39.01|36.41|39.45|36.85|39.58|36.98|38.91|36.31|0
1732583100000|2024-11-26 01:05:00|39.42|36.82|39.21|36.61|39.44|36.84|39.13|36.53|0
1732583400000|2024-11-26 01:10:00|39.22|36.62|39.24|36.64|39.33|36.73|39.12|36.52|0
1732583700000|2024-11-26 01:15:00|39.27|36.67|38.97|36.37|39.31|36.71|38.92|36.32|0
1732584000000|2024-11-26 01:20:00|38.96|36.36|38.73|36.13|38.99|36.39|38.69|36.09|0
1732584300000|2024-11-26 01:25:00|38.75|36.15|39.29|36.69|39.31|36.71|38.62|36.02|0
1732584600000|2024-11-26 01:30:00|39.18|36.78|38.98|36.58|39.26|36.86|38.98|36.58|0
1732584900000|2024-11-26 01:35:00|38.97|36.57|39.01|36.61|39.05|36.65|38.72|36.32|0
1732585200000|2024-11-26 01:40:00|38.99|36.59|38.9|36.5|39.01|36.61|38.87|36.47|0
1732585500000|2024-11-26 01:45:00|38.89|36.49|38.94|36.54|38.98|36.58|38.89|36.49|0
1732585800000|2024-11-26 01:50:00|38.92|36.52|38.71|36.31|38.92|36.52|38.68|36.28|0
1732586100000|2024-11-26 01:55:00|38.69|36.29|38.74|36.34|38.87|36.47|38.68|36.28|0
1732586400000|2024-11-26 02:00:00|38.73|36.33|38.5|36.1|38.73|36.33|38.45|36.05|0
1732586700000|2024-11-26 02:05:00|38.48|36.08|38.43|36.03|38.52|36.12|38.4|36|0
1732587000000|2024-11-26 02:10:00|38.42|36.02|38.46|36.06|38.51|36.11|38.41|36.01|0
1732587300000|2024-11-26 02:15:00|38.47|36.07|38.43|36.03|38.52|36.12|38.43|36.03|0
1732587600000|2024-11-26 02:20:00|38.41|36.01|38.43|36.03|38.48|36.08|38.31|35.91|0
1732587900000|2024-11-26 02:25:00|38.44|36.04|38.51|36.11|38.53|36.13|38.39|35.99|0
1732588200000|2024-11-26 02:30:00|38.5|36.1|38.46|36.06|38.55|36.15|38.46|36.06|0
1732588500000|2024-11-26 02:35:00|38.44|36.04|38.41|36.01|38.47|36.07|38.37|35.97|0
1732588800000|2024-11-26 02:40:00|38.42|36.02|38.3|35.9|38.49|36.09|38.3|35.9|0
1732589100000|2024-11-26 02:45:00|38.31|35.91|38.27|35.87|38.34|35.94|38.15|35.75|0
1732589400000|2024-11-26 02:50:00|38.26|35.86|38.32|35.92|38.32|35.92|38.25|35.85|0
1732589700000|2024-11-26 02:55:00|38.3|35.9|38.28|35.88|38.32|35.92|38.26|35.86|0
1732590000000|2024-11-26 03:00:00|38.26|35.86|38.33|35.93|38.37|35.97|38.21|35.81|0
1732590300000|2024-11-26 03:05:00|38.31|35.91|38.21|35.81|38.37|35.97|38.21|35.81|0
1732590600000|2024-11-26 03:10:00|38.2|35.8|38.19|35.79|38.28|35.88|38.18|35.78|0
1732590900000|2024-11-26 03:15:00|38.21|35.81|38.16|35.76|38.21|35.81|38.11|35.71|0
1732591200000|2024-11-26 03:20:00|38.17|35.77|38.02|35.62|38.19|35.79|38.02|35.62|0
1732591500000|2024-11-26 03:25:00|38.04|35.64|38.02|35.62|38.05|35.65|37.98|35.58|0
1732591800000|2024-11-26 03:30:00|38|35.6|38.02|35.62|38.05|35.65|37.97|35.57|0
1732592100000|2024-11-26 03:35:00|38.01|35.61|37.96|35.56|38.05|35.65|37.95|35.55|0
1732592400000|2024-11-26 03:40:00|37.98|35.58|38|35.6|38.03|35.63|37.95|35.55|0
1732592700000|2024-11-26 03:45:00|38.01|35.61|37.91|35.51|38.03|35.63|37.91|35.51|0
1732593000000|2024-11-26 03:50:00|37.89|35.49|37.91|35.51|37.96|35.56|37.88|35.48|0
1732593300000|2024-11-26 03:55:00|37.92|35.52|37.99|35.59|38.01|35.61|37.92|35.52|0
1732593600000|2024-11-26 04:00:00|37.98|35.58|37.89|35.49|37.98|35.58|37.87|35.47|0
1732593900000|2024-11-26 04:05:00|37.91|35.51|37.92|35.52|37.96|35.56|37.91|35.51|0
1732594200000|2024-11-26 04:10:00|37.93|35.53|37.99|35.59|38.01|35.61|37.92|35.52|0
1732594500000|2024-11-26 04:15:00|38.01|35.61|37.92|35.52|38.01|35.61|37.92|35.52|0
1732594800000|2024-11-26 04:20:00|37.9|35.5|37.77|35.37|37.9|35.5|37.72|35.32|0
1732595100000|2024-11-26 04:25:00|37.76|35.36|37.71|35.31|37.77|35.37|37.68|35.28|0
1732595400000|2024-11-26 04:30:00|37.73|35.33|37.84|35.44|37.85|35.45|37.71|35.31|0
1732595700000|2024-11-26 04:35:00|37.83|35.43|37.78|35.38|37.83|35.43|37.75|35.35|0
1732596000000|2024-11-26 04:40:00|37.8|35.4|37.9|35.5|37.93|35.53|37.78|35.38|0
1732596300000|2024-11-26 04:45:00|37.91|35.51|37.96|35.56|37.98|35.58|37.88|35.48|0
1732596600000|2024-11-26 04:50:00|37.93|35.53|37.89|35.49|37.98|35.58|37.89|35.49|0
1732596900000|2024-11-26 04:55:00|37.91|35.51|37.85|35.45|37.91|35.51|37.83|35.43|0
1732597200000|2024-11-26 05:00:00|37.86|35.46|37.81|35.41|37.87|35.47|37.76|35.36|0
1732597500000|2024-11-26 05:05:00|37.8|35.4|37.81|35.41|37.81|35.41|37.76|35.36|0
1732597800000|2024-11-26 05:10:00|37.8|35.4|37.89|35.49|37.89|35.49|37.8|35.4|0
1732598100000|2024-11-26 05:15:00|37.9|35.5|37.91|35.51|37.91|35.51|37.84|35.44|0
1732598400000|2024-11-26 05:20:00|37.92|35.52|37.85|35.45|37.92|35.52|37.84|35.44|0
1732598700000|2024-11-26 05:25:00|37.84|35.44|37.97|35.57|37.97|35.57|37.84|35.44|0
1732599000000|2024-11-26 05:30:00|37.95|35.55|37.97|35.57|38.02|35.62|37.89|35.49|0
1732599300000|2024-11-26 05:35:00|37.95|35.55|37.97|35.57|38.04|35.64|37.95|35.55|0
1732599600000|2024-11-26 05:40:00|37.99|35.59|38.07|35.67|38.14|35.74|37.93|35.53|0
1732599900000|2024-11-26 05:45:00|38.1|35.7|38.12|35.72|38.24|35.84|38.06|35.66|0
1732600200000|2024-11-26 05:50:00|38.1|35.7|38.19|35.79|38.2|35.8|38.09|35.69|0
1732600500000|2024-11-26 05:55:00|38.14|35.74|38.13|35.73|38.2|35.8|38.12|35.72|0
1732600800000|2024-11-26 06:00:00|38.12|35.72|38.06|35.66|38.15|35.75|38.05|35.65|0
1732601100000|2024-11-26 06:05:00|38.05|35.65|37.96|35.56|38.07|35.67|37.93|35.53|0
1732601400000|2024-11-26 06:10:00|37.98|35.58|37.96|35.56|38|35.6|37.93|35.53|0
1732601700000|2024-11-26 06:15:00|37.98|35.58|37.98|35.58|37.99|35.59|37.91|35.51|0
1732602000000|2024-11-26 06:20:00|37.96|35.56|37.95|35.55|37.98|35.58|37.87|35.47|0
1732602300000|2024-11-26 06:25:00|37.91|35.51|37.92|35.52|38.04|35.64|37.89|35.49|0
1732602600000|2024-11-26 06:30:00|37.94|35.54|38.31|35.91|38.36|35.96|37.6|35.2|0
1732602900000|2024-11-26 06:35:00|38.29|35.89|38.19|35.79|38.34|35.94|38.16|35.76|0
1732603200000|2024-11-26 06:40:00|38.17|35.77|38.09|35.69|38.17|35.77|38|35.6|0
1732603500000|2024-11-26 06:45:00|38.07|35.67|38.12|35.72|38.15|35.75|38.07|35.67|0
1732603800000|2024-11-26 06:50:00|38.11|35.71|38.25|35.85|38.27|35.87|38.11|35.71|0
1732604100000|2024-11-26 06:55:00|38.27|35.87|38.27|35.87|38.34|35.94|38.22|35.82|0
1732604400000|2024-11-26 07:00:00|38.3|35.9|38.47|36.07|38.58|36.18|38.3|35.9|0
1732604700000|2024-11-26 07:05:00|38.46|36.06|38.51|36.11|38.51|36.11|38.33|35.93|0
1732605000000|2024-11-26 07:10:00|38.46|36.06|38.48|36.08|38.48|36.08|38.35|35.95|0
1732605300000|2024-11-26 07:15:00|38.45|36.05|38.3|35.9|38.45|36.05|38.28|35.88|0
1732605600000|2024-11-26 07:20:00|38.29|35.89|38.26|35.86|38.37|35.97|38.18|35.78|0
1732605900000|2024-11-26 07:25:00|38.28|35.88|37.98|35.58|38.29|35.89|37.93|35.53|0
1732606200000|2024-11-26 07:30:00|37.96|35.56|38.16|35.76|38.16|35.76|37.89|35.49|0
1732606500000|2024-11-26 07:35:00|38.18|35.78|38.15|35.75|38.35|35.95|38.11|35.71|0
1732606800000|2024-11-26 07:40:00|38.13|35.73|38.3|35.9|38.33|35.93|38.09|35.69|0
1732607100000|2024-11-26 07:45:00|38.29|35.89|38.18|35.78|38.34|35.94|38.16|35.76|0
1732607400000|2024-11-26 07:50:00|38.21|35.81|38.33|35.93|38.35|35.95|38.14|35.74|0
1732607700000|2024-11-26 07:55:00|38.34|35.94|38.41|36.01|38.42|36.02|38.33|35.93|0
1732608000000|2024-11-26 08:00:00|38.57|36.17|38.41|36.01|38.62|36.22|38.34|35.94|0
1732608300000|2024-11-26 08:05:00|38.35|35.95|38.5|36.1|38.51|36.11|38.17|35.77|0
1732608600000|2024-11-26 08:10:00|38.48|36.08|38.19|35.79|38.62|36.22|38.07|35.67|0
1732608900000|2024-11-26 08:15:00|38.16|35.76|37.94|35.54|38.23|35.83|37.9|35.5|0
1732609200000|2024-11-26 08:20:00|37.99|35.59|38.21|35.81|38.23|35.83|37.99|35.59|0
1732609500000|2024-11-26 08:25:00|38.23|35.83|38.12|35.72|38.28|35.88|38.05|35.65|0
1732609800000|2024-11-26 08:30:00|38.16|35.76|38.21|35.81|38.37|35.97|38.16|35.76|0
1732610100000|2024-11-26 08:35:00|38.17|35.77|38.31|35.91|38.39|35.99|38.15|35.75|0
1732610400000|2024-11-26 08:40:00|38.3|35.9|38.25|35.85|38.39|35.99|38.24|35.84|0
1732610700000|2024-11-26 08:45:00|38.27|35.87|38.05|35.65|38.31|35.91|38.01|35.61|0
1732611000000|2024-11-26 08:50:00|38.06|35.66|38.1|35.7|38.13|35.73|37.98|35.58|0
1732611300000|2024-11-26 08:55:00|38.11|35.71|38.2|35.8|38.29|35.89|38.06|35.66|0
1732611600000|2024-11-26 09:00:00|38.14|35.74|37.87|35.47|38.23|35.83|37.82|35.42|0
1732611900000|2024-11-26 09:05:00|37.89|35.49|37.94|35.54|38|35.6|37.74|35.34|0
1732612200000|2024-11-26 09:10:00|37.96|35.56|37.85|35.45|37.96|35.56|37.79|35.39|0
1732612500000|2024-11-26 09:15:00|37.86|35.46|37.82|35.42|37.94|35.54|37.75|35.35|0
1732612800000|2024-11-26 09:20:00|37.84|35.44|37.9|35.5|37.94|35.54|37.77|35.37|0
1732613100000|2024-11-26 09:25:00|37.95|35.55|37.87|35.47|37.95|35.55|37.78|35.38|0
1732613400000|2024-11-26 09:30:00|37.88|35.48|37.99|35.59|38|35.6|37.82|35.42|0
1732613700000|2024-11-26 09:35:00|37.98|35.58|37.85|35.45|38.02|35.62|37.79|35.39|0
1732614000000|2024-11-26 09:40:00|37.86|35.46|37.81|35.41|37.88|35.48|37.76|35.36|0
1732614300000|2024-11-26 09:45:00|37.8|35.4|37.85|35.45|37.9|35.5|37.8|35.4|0
1732614600000|2024-11-26 09:50:00|37.84|35.44|37.85|35.45|37.9|35.5|37.76|35.36|0
1732614900000|2024-11-26 09:55:00|37.84|35.44|37.79|35.39|37.86|35.46|37.79|35.39|0
1732615200000|2024-11-26 10:00:00|37.8|35.4|37.63|35.23|37.81|35.41|37.5|35.1|0
1732615500000|2024-11-26 10:05:00|37.62|35.22|37.76|35.36|37.79|35.39|37.62|35.22|0
1732615800000|2024-11-26 10:10:00|37.77|35.37|37.62|35.22|37.77|35.37|37.6|35.2|0
1732616100000|2024-11-26 10:15:00|37.59|35.19|37.67|35.27|37.72|35.32|37.57|35.17|0
1732616400000|2024-11-26 10:20:00|37.65|35.25|37.68|35.28|37.74|35.34|37.6|35.2|0
1732616700000|2024-11-26 10:25:00|37.67|35.27|37.9|35.5|37.9|35.5|37.67|35.27|0
1732617000000|2024-11-26 10:30:00|37.92|35.52|38.07|35.67|38.07|35.67|37.9|35.5|0
1732617300000|2024-11-26 10:35:00|38.06|35.66|37.87|35.47|38.09|35.69|37.8|35.4|0
1732617600000|2024-11-26 10:40:00|37.9|35.5|37.87|35.47|38|35.6|37.87|35.47|0
1732617900000|2024-11-26 10:45:00|37.86|35.46|37.69|35.29|37.87|35.47|37.68|35.28|0
1732618200000|2024-11-26 10:50:00|37.68|35.28|37.54|35.14|37.71|35.31|37.53|35.13|0
1732618500000|2024-11-26 10:55:00|37.56|35.16|37.54|35.14|37.59|35.19|37.51|35.11|0
1732618800000|2024-11-26 11:00:00|37.52|35.12|37.5|35.1|37.62|35.22|37.47|35.07|0
1732619100000|2024-11-26 11:05:00|37.51|35.11|37.37|34.97|37.54|35.14|37.34|34.94|0
1732619400000|2024-11-26 11:10:00|37.36|34.96|37.5|35.1|37.52|35.12|37.34|34.94|0
1732619700000|2024-11-26 11:15:00|37.47|35.07|37.41|35.01|37.47|35.07|37.38|34.98|0
1732620000000|2024-11-26 11:20:00|37.4|35|37.48|35.08|37.49|35.09|37.35|34.95|0
1732620300000|2024-11-26 11:25:00|37.47|35.07|37.67|35.27|37.67|35.27|37.45|35.05|0
1732620600000|2024-11-26 11:30:00|37.69|35.29|37.58|35.18|37.72|35.32|37.55|35.15|0
1732620900000|2024-11-26 11:35:00|37.57|35.17|37.43|35.03|37.57|35.17|37.4|35|0
1732621200000|2024-11-26 11:40:00|37.41|35.01|37.18|34.78|37.41|35.01|37.16|34.76|0
1732621500000|2024-11-26 11:45:00|37.16|34.76|37.11|34.71|37.19|34.79|37.06|34.66|0
1732621800000|2024-11-26 11:50:00|37.1|34.7|36.84|34.44|37.11|34.71|36.73|34.33|0
1732622100000|2024-11-26 11:55:00|36.86|34.46|36.82|34.42|36.89|34.49|36.76|34.36|0
1732622400000|2024-11-26 12:00:00|36.86|34.46|36.89|34.49|36.97|34.57|36.84|34.44|0
1732622700000|2024-11-26 12:05:00|36.86|34.46|36.77|34.37|36.97|34.57|36.74|34.34|0
1732623000000|2024-11-26 12:10:00|36.76|34.36|36.72|34.32|36.82|34.42|36.71|34.31|0
1732623300000|2024-11-26 12:15:00|36.74|34.34|36.73|34.33|36.75|34.35|36.65|34.25|0
1732623600000|2024-11-26 12:20:00|36.72|34.32|36.87|34.47|36.93|34.53|36.7|34.3|0
1732623900000|2024-11-26 12:25:00|36.88|34.48|36.8|34.4|36.92|34.52|36.8|34.4|0
1732624200000|2024-11-26 12:30:00|36.82|34.42|36.8|34.4|36.85|34.45|36.75|34.35|0
1732624500000|2024-11-26 12:35:00|36.78|34.38|36.72|34.32|36.82|34.42|36.68|34.28|0
1732624800000|2024-11-26 12:40:00|36.7|34.3|36.76|34.36|36.79|34.39|36.68|34.28|0
1732625100000|2024-11-26 12:45:00|36.78|34.38|36.68|34.28|36.8|34.4|36.68|34.28|0
1732625400000|2024-11-26 12:50:00|36.69|34.29|36.74|34.34|36.74|34.34|36.68|34.28|0
1732625700000|2024-11-26 12:55:00|36.76|34.36|36.69|34.29|36.81|34.41|36.69|34.29|0
1732626000000|2024-11-26 13:00:00|36.71|34.31|36.84|34.44|36.89|34.49|36.63|34.23|0
1732626300000|2024-11-26 13:05:00|36.86|34.46|36.77|34.37|36.96|34.56|36.69|34.29|0
1732626600000|2024-11-26 13:10:00|36.76|34.36|36.91|34.51|36.96|34.56|36.74|34.34|0
1732626900000|2024-11-26 13:15:00|36.89|34.49|36.97|34.57|37.68|35.28|36.89|34.49|0
1732627200000|2024-11-26 13:20:00|36.95|34.55|37.02|34.62|37.05|34.65|36.92|34.52|0
1732627500000|2024-11-26 13:25:00|37.03|34.63|37.1|34.7|37.13|34.73|37|34.6|0
1732627800000|2024-11-26 13:30:00|37.11|34.71|36.95|34.55|37.11|34.71|36.94|34.54|0
1732628100000|2024-11-26 13:35:00|36.96|34.56|36.9|34.5|37|34.6|36.9|34.5|0
1732628400000|2024-11-26 13:40:00|36.86|34.46|36.81|34.41|36.86|34.46|36.78|34.38|0
1732628700000|2024-11-26 13:45:00|36.83|34.43|36.98|34.58|37.04|34.64|36.81|34.41|0
1732629000000|2024-11-26 13:50:00|36.99|34.59|36.89|34.49|37.06|34.66|36.89|34.49|0
1732629300000|2024-11-26 13:55:00|36.9|34.5|36.97|34.57|37.06|34.66|36.87|34.47|0
1732629600000|2024-11-26 14:00:00|36.96|34.56|36.87|34.47|36.99|34.59|36.87|34.47|0
1732629900000|2024-11-26 14:05:00|36.86|34.46|36.76|34.36|36.86|34.46|36.72|34.32|0
1732630200000|2024-11-26 14:10:00|36.75|34.35|36.64|34.24|36.79|34.39|36.64|34.24|0
1732630500000|2024-11-26 14:15:00|36.63|34.23|36.75|34.35|36.77|34.37|36.63|34.23|0
1732630800000|2024-11-26 14:20:00|36.77|34.37|36.92|34.52|36.93|34.53|36.75|34.35|0
1732631100000|2024-11-26 14:25:00|36.98|34.58|37.02|34.62|37.13|34.73|36.97|34.57|0
1732631400000|2024-11-26 14:30:00|36.98|34.58|36.73|34.33|37.05|34.65|36.65|34.25|0
1732631700000|2024-11-26 14:35:00|36.7|34.3|36.67|34.27|37.01|34.61|36.29|33.89|0
1732632000000|2024-11-26 14:40:00|36.6|34.2|36.72|34.32|36.85|34.45|36.47|34.07|0
1732632300000|2024-11-26 14:45:00|36.65|34.25|36.34|33.94|36.68|34.28|36.34|33.94|0
1732632600000|2024-11-26 14:50:00|36.29|33.89|36.6|34.2|36.6|34.2|36.14|33.74|0
1732632900000|2024-11-26 14:55:00|36.61|34.21|36.32|33.92|36.61|34.21|36.22|33.82|0
1732633200000|2024-11-26 15:00:00|36.28|33.88|36.38|33.98|36.53|34.13|36.13|33.73|0
1732633500000|2024-11-26 15:05:00|36.4|34|36.53|34.13|36.6|34.2|36.33|33.93|0
1732633800000|2024-11-26 15:10:00|36.56|34.16|36.41|34.01|36.75|34.35|36.37|33.97|0
1732634100000|2024-11-26 15:15:00|36.43|34.03|36.79|34.39|36.83|34.43|36.36|33.96|0
1732634400000|2024-11-26 15:20:00|36.71|34.31|36.66|34.26|36.78|34.38|36.43|34.03|0
1732634700000|2024-11-26 15:25:00|36.64|34.24|36.39|33.99|36.86|34.46|36.31|33.91|0
1732635000000|2024-11-26 15:30:00|36.43|34.03|36.66|34.26|36.66|34.26|36.28|33.88|0
1732635300000|2024-11-26 15:35:00|36.65|34.25|36.47|34.07|36.74|34.34|36.39|33.99|0
1732635600000|2024-11-26 15:40:00|36.46|34.06|36.03|33.63|36.56|34.16|36.03|33.63|0
1732635900000|2024-11-26 15:45:00|36.05|33.65|36.23|33.83|36.37|33.97|36.03|33.63|0
1732636200000|2024-11-26 15:50:00|36.21|33.81|36.18|33.78|36.37|33.97|36.13|33.73|0
1732636500000|2024-11-26 15:55:00|36.19|33.79|36.21|33.81|36.24|33.84|35.98|33.58|0
1732636800000|2024-11-26 16:00:00|36.2|33.8|35.93|33.53|36.2|33.8|35.86|33.46|0
1732637100000|2024-11-26 16:05:00|35.96|33.56|36.12|33.72|36.16|33.76|35.93|33.53|0
1732637400000|2024-11-26 16:10:00|36.11|33.71|36.22|33.82|36.31|33.91|36.02|33.62|0
1732637700000|2024-11-26 16:15:00|36.2|33.8|36.15|33.75|36.3|33.9|36.1|33.7|0
1732638000000|2024-11-26 16:20:00|36.12|33.72|35.99|33.59|36.17|33.77|35.86|33.46|0
1732638300000|2024-11-26 16:25:00|35.97|33.57|35.87|33.47|36.05|33.65|35.86|33.46|0
1732638600000|2024-11-26 16:30:00|35.84|33.44|35.84|33.44|35.95|33.55|35.76|33.36|0
1732638900000|2024-11-26 16:35:00|35.86|33.46|35.69|33.29|35.9|33.5|35.68|33.28|0
1732639200000|2024-11-26 16:40:00|35.71|33.31|35.89|33.49|35.97|33.57|35.69|33.29|0
1732639500000|2024-11-26 16:45:00|35.87|33.47|35.92|33.52|35.98|33.58|35.77|33.37|0
1732639800000|2024-11-26 16:50:00|35.88|33.48|35.69|33.29|35.88|33.48|35.67|33.27|0
1732640100000|2024-11-26 16:55:00|35.67|33.27|35.74|33.34|35.83|33.43|35.66|33.26|0
1732640400000|2024-11-26 17:00:00|35.72|33.32|35.98|33.58|36|33.6|35.72|33.32|0
1732640700000|2024-11-26 17:05:00|35.96|33.56|35.85|33.45|36.09|33.69|35.8|33.4|0
1732641000000|2024-11-26 17:10:00|35.83|33.43|36.06|33.66|36.06|33.66|35.82|33.42|0
1732641300000|2024-11-26 17:15:00|36.04|33.64|36.04|33.64|36.12|33.72|35.99|33.59|0
1732641600000|2024-11-26 17:20:00|36.03|33.63|36.12|33.72|36.12|33.72|35.98|33.58|0
1732641900000|2024-11-26 17:25:00|36.14|33.74|36.01|33.61|36.17|33.77|35.99|33.59|0
1732642200000|2024-11-26 17:30:00|35.99|33.59|35.79|33.39|35.99|33.59|35.79|33.39|0
1732642500000|2024-11-26 17:35:00|35.81|33.41|35.76|33.36|35.87|33.47|35.76|33.36|0
1732642800000|2024-11-26 17:40:00|35.78|33.38|35.68|33.28|35.79|33.39|35.65|33.25|0
1732643100000|2024-11-26 17:45:00|35.69|33.29|35.71|33.31|35.74|33.34|35.66|33.26|0
1732643400000|2024-11-26 17:50:00|35.69|33.29|35.59|33.19|35.71|33.31|35.59|33.19|0
1732643700000|2024-11-26 17:55:00|35.61|33.21|35.51|33.11|35.64|33.24|35.48|33.08|0
1732644000000|2024-11-26 18:00:00|35.53|33.13|35.54|33.14|35.59|33.19|35.48|33.08|0
1732644300000|2024-11-26 18:05:00|35.56|33.16|35.59|33.19|35.6|33.2|35.47|33.07|0
1732644600000|2024-11-26 18:10:00|35.58|33.18|35.61|33.21|35.75|33.35|35.57|33.17|0
1732644900000|2024-11-26 18:15:00|35.59|33.19|35.7|33.3|35.78|33.38|35.51|33.11|0
1732645200000|2024-11-26 18:20:00|35.72|33.32|35.59|33.19|35.8|33.4|35.54|33.14|0
1732645500000|2024-11-26 18:25:00|35.61|33.21|35.63|33.23|35.65|33.25|35.55|33.15|0
1732645800000|2024-11-26 18:30:00|35.65|33.25|35.55|33.15|35.65|33.25|35.55|33.15|0
1732646100000|2024-11-26 18:35:00|35.57|33.17|35.68|33.28|35.75|33.35|35.56|33.16|0
1732646400000|2024-11-26 18:40:00|35.69|33.29|35.49|33.09|35.69|33.29|35.45|33.05|0
1732646700000|2024-11-26 18:45:00|35.45|33.05|35.5|33.1|35.57|33.17|35.45|33.05|0
1732647000000|2024-11-26 18:50:00|35.52|33.12|35.52|33.12|35.52|33.12|35.47|33.07|0
1732647300000|2024-11-26 18:55:00|35.53|33.13|35.45|33.05|35.55|33.15|35.44|33.04|0
1732647600000|2024-11-26 19:00:00|35.47|33.07|35.31|32.91|35.51|33.11|35.29|32.89|0
1732647900000|2024-11-26 19:05:00|35.29|32.89|35.66|33.26|35.67|33.27|35.29|32.89|0
1732648200000|2024-11-26 19:10:00|35.67|33.27|35.64|33.24|35.71|33.31|35.46|33.06|0
1732648500000|2024-11-26 19:15:00|35.62|33.22|35.95|33.55|36.03|33.63|35.62|33.22|0
1732648800000|2024-11-26 19:20:00|35.96|33.56|36.01|33.61|36.03|33.63|35.76|33.36|0
1732649100000|2024-11-26 19:25:00|35.99|33.59|35.73|33.33|36.03|33.63|35.7|33.3|0
1732649400000|2024-11-26 19:30:00|35.77|33.37|35.52|33.12|35.85|33.45|35.51|33.11|0
1732649700000|2024-11-26 19:35:00|35.51|33.11|35.51|33.11|35.67|33.27|35.46|33.06|0
1732650000000|2024-11-26 19:40:00|35.53|33.13|35.54|33.14|35.63|33.23|35.39|32.99|0
1732650300000|2024-11-26 19:45:00|35.5|33.1|35.47|33.07|35.62|33.22|35.44|33.04|0
1732650600000|2024-11-26 19:50:00|35.45|33.05|35.52|33.12|35.55|33.15|35.42|33.02|0
1732650900000|2024-11-26 19:55:00|35.53|33.13|36.08|33.68|36.15|33.75|35.45|33.05|0
1732651200000|2024-11-26 20:00:00|36.1|33.7|35.95|33.55|36.15|33.75|35.95|33.55|0
1732651500000|2024-11-26 20:05:00|35.94|33.54|35.93|33.53|35.98|33.58|35.88|33.48|0
1732651800000|2024-11-26 20:10:00|35.94|33.54|35.92|33.52|35.96|33.56|35.83|33.43|0
1732652100000|2024-11-26 20:15:00|35.9|33.5|35.9|33.5|35.92|33.52|35.83|33.43|0
1732652400000|2024-11-26 20:20:00|35.96|33.56|35.86|33.46|35.99|33.59|35.86|33.46|0
1732652700000|2024-11-26 20:25:00|35.88|33.48|35.86|33.46|35.93|33.53|35.82|33.42|0
1732653000000|2024-11-26 20:30:00|35.9|33.5|35.83|33.43|35.94|33.54|35.75|33.35|0
1732653300000|2024-11-26 20:35:00|35.81|33.41|35.83|33.43|35.89|33.49|35.8|33.4|0
1732653600000|2024-11-26 20:40:00|35.81|33.41|35.67|33.27|35.88|33.48|35.65|33.25|0
1732653900000|2024-11-26 20:45:00|35.65|33.25|35.38|32.98|35.68|33.28|35.35|32.95|0
1732654200000|2024-11-26 20:50:00|35.3|32.9|35.5|33.1|35.57|33.17|35.27|32.87|0
1732654500000|2024-11-26 20:55:00|35.49|33.09|35.63|33.23|35.63|33.23|35.36|32.96|0
1732654800000|2024-11-26 21:00:00|35.61|33.21|35.45|33.05|35.66|33.26|35.41|33.01|0
1732655100000|2024-11-26 21:05:00|35.47|33.07|35.39|32.99|35.5|33.1|35.39|32.99|0
1732655400000|2024-11-26 21:10:00|35.4|33|35.36|32.96|35.4|33|35.32|32.92|0
1732655700000|2024-11-26 21:15:00|35.46|32.86|35.47|32.87|35.57|32.97|35.44|32.84|0
1732656000000|2024-11-26 21:20:00|35.46|32.86|35.42|32.82|35.47|32.87|35.41|32.81|0
1732656300000|2024-11-26 21:25:00|35.4|32.8|35.42|32.82|35.44|32.84|35.4|32.8|0
1732656600000|2024-11-26 21:30:00|35.44|32.84|35.45|32.85|35.5|32.9|35.43|32.83|0
1732656900000|2024-11-26 21:35:00|35.43|32.83|35.43|32.83|35.47|32.87|35.42|32.82|0
1732657200000|2024-11-26 21:40:00|35.42|32.82|35.4|32.8|35.46|32.86|35.4|32.8|0
1732657500000|2024-11-26 21:45:00|35.42|32.82|35.42|32.82|35.42|32.82|35.37|32.77|0
1732657800000|2024-11-26 21:50:00|35.41|32.81|35.38|32.78|35.42|32.82|35.38|32.78|0
1732658100000|2024-11-26 21:55:00|35.37|32.77|35.47|32.87|35.47|32.87|35.37|32.77|0
1732658400000|2024-11-26 22:00:00|35.48|32.88|35.47|32.87|35.48|32.88|35.46|32.86|0
1732658700000|2024-11-26 22:05:00|35.48|32.88|35.53|32.93|35.56|32.96|35.46|32.86|0
1732659000000|2024-11-26 22:10:00|35.51|32.91|35.52|32.92|35.52|32.92|35.5|32.9|0
1732659300000|2024-11-26 22:15:00|35.53|32.93|35.49|32.89|35.53|32.93|35.49|32.89|0
1732659600000|2024-11-26 22:20:00|35.53|32.93|35.53|32.93|35.56|32.96|35.53|32.93|0
1732659900000|2024-11-26 22:25:00|35.52|32.92|35.57|32.97|35.57|32.97|35.51|32.91|0
1732660200000|2024-11-26 22:30:00|35.55|32.95|35.51|32.91|35.55|32.95|35.51|32.91|0
1732660500000|2024-11-26 22:35:00|35.52|32.92|35.53|32.93|35.56|32.96|35.52|32.92|0
1732660800000|2024-11-26 22:40:00|35.52|32.92|35.54|32.94|35.54|32.94|35.5|32.9|0
1732661100000|2024-11-26 22:45:00|35.55|32.95|35.53|32.93|35.55|32.95|35.49|32.89|0
1732661400000|2024-11-26 22:50:00|35.52|32.92|35.51|32.91|35.52|32.92|35.51|32.91|0
1732661700000|2024-11-26 22:55:00|35.52|32.92|35.51|32.91|35.52|32.92|35.49|32.89|0
1732662000000|2024-11-26 23:00:00|35.5|32.9|35.53|32.93|35.77|33.17|35.5|32.9|0
1732662300000|2024-11-26 23:05:00|35.52|32.92|35.44|32.84|35.54|32.94|35.4|32.8|0
1732662600000|2024-11-26 23:10:00|35.43|32.83|35.4|32.8|35.43|32.83|35.36|32.76|0
1732662900000|2024-11-26 23:15:00|35.41|32.81|35.51|32.91|35.52|32.92|35.39|32.79|0
1732663200000|2024-11-26 23:20:00|35.52|32.92|35.55|32.95|35.58|32.98|35.49|32.89|0
1732663500000|2024-11-26 23:25:00|35.57|32.97|35.6|33|35.62|33.02|35.49|32.89|0
1732663800000|2024-11-26 23:30:00|35.59|32.99|35.43|32.83|35.59|32.99|35.43|32.83|0
1732664100000|2024-11-26 23:35:00|35.42|32.82|35.5|32.9|35.5|32.9|35.42|32.82|0
1732664400000|2024-11-26 23:40:00|35.52|32.92|35.5|32.9|35.54|32.94|35.48|32.88|0
1732664700000|2024-11-26 23:45:00|35.48|32.88|35.48|32.88|35.5|32.9|35.45|32.85|0
1732665000000|2024-11-26 23:50:00|35.47|32.87|35.51|32.91|35.51|32.91|35.47|32.87|0
1732665300000|2024-11-26 23:55:00|35.5|32.9|35.51|32.91|35.53|32.93|35.48|32.88|0
1732665600000|2024-11-27 00:00:00|35.5|32.9|35.61|33.01|35.62|33.02|35.47|32.87|0
1732665900000|2024-11-27 00:05:00|35.62|33.02|35.64|33.04|35.64|33.04|35.57|32.97|0
1732666200000|2024-11-27 00:10:00|35.65|33.05|35.64|33.04|35.67|33.07|35.64|33.04|0
1732666500000|2024-11-27 00:15:00|35.62|33.02|35.6|33|35.64|33.04|35.59|32.99|0
1732666800000|2024-11-27 00:20:00|35.62|33.02|35.63|33.03|35.65|33.05|35.6|33|0
1732667100000|2024-11-27 00:25:00|35.65|33.05|35.66|33.06|35.71|33.11|35.65|33.05|0
1732667400000|2024-11-27 00:30:00|35.63|33.03|35.63|33.03|35.68|33.08|35.6|33|0
1732667700000|2024-11-27 00:35:00|35.62|33.02|35.63|33.03|35.66|33.06|35.6|33|0
1732668000000|2024-11-27 00:40:00|35.64|33.04|35.68|33.08|35.69|33.09|35.63|33.03|0
1732668300000|2024-11-27 00:45:00|35.69|33.09|35.68|33.08|35.74|33.14|35.64|33.04|0
1732668600000|2024-11-27 00:50:00|35.66|33.06|35.55|32.95|35.66|33.06|35.55|32.95|0
1732668900000|2024-11-27 00:55:00|35.53|32.93|35.55|32.95|35.55|32.95|35.48|32.88|0
1732669200000|2024-11-27 01:00:00|35.53|32.93|35.51|32.91|35.56|32.96|35.46|32.86|0
1732669500000|2024-11-27 01:05:00|35.5|32.9|35.53|32.93|35.54|32.94|35.5|32.9|0
1732669800000|2024-11-27 01:10:00|35.54|32.94|35.49|32.89|35.58|32.98|35.48|32.88|0
1732670100000|2024-11-27 01:15:00|35.48|32.88|35.49|32.89|35.51|32.91|35.46|32.86|0
1732670400000|2024-11-27 01:20:00|35.48|32.88|36.47|33.87|36.47|33.87|35.48|32.88|0
1732670700000|2024-11-27 01:25:00|36.45|33.85|36.49|33.89|36.52|33.92|36.44|33.84|0
1732671000000|2024-11-27 01:30:00|36.39|33.99|36.35|33.95|36.4|34|36.34|33.94|0
1732671300000|2024-11-27 01:35:00|36.36|33.96|36.35|33.95|36.38|33.98|36.33|33.93|0
1732671600000|2024-11-27 01:40:00|36.34|33.94|36.28|33.88|36.35|33.95|36.26|33.86|0
1732671900000|2024-11-27 01:45:00|36.3|33.9|36.32|33.92|36.36|33.96|36.3|33.9|0
1732672200000|2024-11-27 01:50:00|36.31|33.91|36.28|33.88|36.32|33.92|36.27|33.87|0
1732672500000|2024-11-27 01:55:00|36.27|33.87|36.25|33.85|36.29|33.89|36.22|33.82|0
1732672800000|2024-11-27 02:00:00|36.23|33.83|36.25|33.85|36.28|33.88|36.23|33.83|0
1732673100000|2024-11-27 02:05:00|36.23|33.83|36.21|33.81|36.25|33.85|36.2|33.8|0
1732673400000|2024-11-27 02:10:00|36.2|33.8|36.2|33.8|36.23|33.83|36.19|33.79|0
1732673700000|2024-11-27 02:15:00|36.21|33.81|36.18|33.78|36.21|33.81|36.18|33.78|0
1732674000000|2024-11-27 02:20:00|36.19|33.79|36.08|33.68|36.23|33.83|36.06|33.66|0
1732674300000|2024-11-27 02:25:00|36.06|33.66|35.99|33.59|36.06|33.66|35.98|33.58|0
1732674600000|2024-11-27 02:30:00|35.98|33.58|36.05|33.65|36.06|33.66|35.98|33.58|0
1732674900000|2024-11-27 02:35:00|36.06|33.66|36.06|33.66|36.08|33.68|36.04|33.64|0
1732675200000|2024-11-27 02:40:00|36.07|33.67|35.96|33.56|36.07|33.67|35.96|33.56|0
1732675500000|2024-11-27 02:45:00|35.98|33.58|35.98|33.58|36.01|33.61|35.96|33.56|0
1732675800000|2024-11-27 02:50:00|35.96|33.56|36.04|33.64|36.04|33.64|35.96|33.56|0
1732676100000|2024-11-27 02:55:00|36.06|33.66|36.12|33.72|36.12|33.72|36.04|33.64|0
1732676400000|2024-11-27 03:00:00|36.14|33.74|36.15|33.75|36.17|33.77|36.12|33.72|0
1732676700000|2024-11-27 03:05:00|36.16|33.76|36.26|33.86|36.26|33.86|36.15|33.75|0
1732677000000|2024-11-27 03:10:00|36.25|33.85|36.25|33.85|36.26|33.86|36.21|33.81|0
1732677300000|2024-11-27 03:15:00|36.26|33.86|36.31|33.91|36.31|33.91|36.25|33.85|0
1732677600000|2024-11-27 03:20:00|36.29|33.89|36.29|33.89|36.33|33.93|36.28|33.88|0
1732677900000|2024-11-27 03:25:00|36.31|33.91|36.32|33.92|36.32|33.92|36.28|33.88|0
1732678200000|2024-11-27 03:30:00|36.34|33.94|36.42|34.02|36.45|34.05|36.34|33.94|0
1732678500000|2024-11-27 03:35:00|36.44|34.04|36.44|34.04|36.44|34.04|36.37|33.97|0
1732678800000|2024-11-27 03:40:00|36.43|34.03|36.37|33.97|36.43|34.03|36.37|33.97|0
1732679100000|2024-11-27 03:45:00|36.35|33.95|36.32|33.92|36.35|33.95|36.27|33.87|0
1732679400000|2024-11-27 03:50:00|36.34|33.94|36.33|33.93|36.38|33.98|36.32|33.92|0
1732679700000|2024-11-27 03:55:00|36.32|33.92|36.33|33.93|36.35|33.95|36.32|33.92|0
1732680000000|2024-11-27 04:00:00|36.36|33.96|36.38|33.98|36.4|34|36.36|33.96|0
1732680300000|2024-11-27 04:05:00|36.36|33.96|36.41|34.01|36.43|34.03|36.36|33.96|0
1732680600000|2024-11-27 04:10:00|36.4|34|36.44|34.04|36.44|34.04|36.38|33.98|0
1732680900000|2024-11-27 04:15:00|36.43|34.03|36.44|34.04|36.47|34.07|36.43|34.03|0
1732681200000|2024-11-27 04:20:00|36.46|34.06|36.46|34.06|36.47|34.07|36.46|34.06|0
1732681500000|2024-11-27 04:25:00|36.44|34.04|36.46|34.06|36.46|34.06|36.42|34.02|0
1732681800000|2024-11-27 04:30:00|36.44|34.04|36.49|34.09|36.49|34.09|36.44|34.04|0
1732682100000|2024-11-27 04:35:00|36.47|34.07|36.5|34.1|36.52|34.12|36.47|34.07|0
1732682400000|2024-11-27 04:40:00|36.52|34.12|36.47|34.07|36.52|34.12|36.47|34.07|0
1732682700000|2024-11-27 04:45:00|36.48|34.08|36.58|34.18|36.58|34.18|36.47|34.07|0
1732683000000|2024-11-27 04:50:00|36.6|34.2|36.58|34.18|36.7|34.3|36.57|34.17|0
1732683300000|2024-11-27 04:55:00|36.6|34.2|36.56|34.16|36.63|34.23|36.53|34.13|0
1732683600000|2024-11-27 05:00:00|36.55|34.15|36.58|34.18|36.59|34.19|36.55|34.15|0
1732683900000|2024-11-27 05:05:00|36.59|34.19|36.57|34.17|36.61|34.21|36.56|34.16|0
1732684200000|2024-11-27 05:10:00|36.58|34.18|36.59|34.19|36.61|34.21|36.56|34.16|0
1732684500000|2024-11-27 05:15:00|36.61|34.21|36.66|34.26|36.71|34.31|36.61|34.21|0
1732684800000|2024-11-27 05:20:00|36.67|34.27|36.61|34.21|36.69|34.29|36.61|34.21|0
1732685100000|2024-11-27 05:25:00|36.59|34.19|36.56|34.16|36.59|34.19|36.54|34.14|0
1732685400000|2024-11-27 05:30:00|36.57|34.17|36.47|34.07|36.57|34.17|36.46|34.06|0
1732685700000|2024-11-27 05:35:00|36.46|34.06|36.46|34.06|36.47|34.07|36.46|34.06|0
1732686000000|2024-11-27 05:40:00|36.47|34.07|36.48|34.08|36.49|34.09|36.44|34.04|0
1732686300000|2024-11-27 05:45:00|36.49|34.09|36.5|34.1|36.53|34.13|36.47|34.07|0
1732686600000|2024-11-27 05:50:00|36.51|34.11|36.52|34.12|36.53|34.13|36.5|34.1|0
1732686900000|2024-11-27 05:55:00|36.53|34.13|36.61|34.21|36.61|34.21|36.53|34.13|0
1732687200000|2024-11-27 06:00:00|36.58|34.18|36.61|34.21|36.63|34.23|36.55|34.15|0
1732687500000|2024-11-27 06:05:00|36.6|34.2|36.55|34.15|36.62|34.22|36.5|34.1|0
1732687800000|2024-11-27 06:10:00|36.54|34.14|36.48|34.08|36.54|34.14|36.48|34.08|0
1732688100000|2024-11-27 06:15:00|36.5|34.1|36.43|34.03|36.5|34.1|36.4|34|0
1732688400000|2024-11-27 06:20:00|36.44|34.04|36.41|34.01|36.46|34.06|36.41|34.01|0
1732688700000|2024-11-27 06:25:00|36.43|34.03|36.44|34.04|36.44|34.04|36.41|34.01|0
1732689000000|2024-11-27 06:30:00|36.46|34.06|36.43|34.03|36.46|34.06|36.39|33.99|0
1732689300000|2024-11-27 06:35:00|36.44|34.04|36.47|34.07|36.51|34.11|36.43|34.03|0
1732689600000|2024-11-27 06:40:00|36.46|34.06|36.39|33.99|36.47|34.07|36.39|33.99|0
1732689900000|2024-11-27 06:45:00|36.4|34|36.45|34.05|36.47|34.07|36.37|33.97|0
1732690200000|2024-11-27 06:50:00|36.44|34.04|36.42|34.02|36.45|34.05|36.41|34.01|0
1732690500000|2024-11-27 06:55:00|36.43|34.03|36.52|34.12|36.53|34.13|36.42|34.02|0
1732690800000|2024-11-27 07:00:00|36.5|34.1|36.46|34.06|36.6|34.2|36.45|34.05|0
1732691100000|2024-11-27 07:05:00|36.45|34.05|36.45|34.05|36.47|34.07|36.39|33.99|0
1732691400000|2024-11-27 07:10:00|36.47|34.07|36.43|34.03|36.55|34.15|36.4|34|0
1732691700000|2024-11-27 07:15:00|36.42|34.02|36.33|33.93|36.44|34.04|36.33|33.93|0
1732692000000|2024-11-27 07:20:00|36.32|33.92|36.39|33.99|36.4|34|36.3|33.9|0
1732692300000|2024-11-27 07:25:00|36.38|33.98|36.36|33.96|36.41|34.01|36.35|33.95|0
1732692600000|2024-11-27 07:30:00|36.38|33.98|36.29|33.89|36.38|33.98|36.23|33.83|0
1732692900000|2024-11-27 07:35:00|36.3|33.9|36.28|33.88|36.31|33.91|36.25|33.85|0
1732693200000|2024-11-27 07:40:00|36.3|33.9|36.28|33.88|36.31|33.91|36.26|33.86|0
1732693500000|2024-11-27 07:45:00|36.27|33.87|36.37|33.97|36.42|34.02|36.26|33.86|0
1732693800000|2024-11-27 07:50:00|36.39|33.99|36.34|33.94|36.46|34.06|36.34|33.94|0
1732694100000|2024-11-27 07:55:00|36.32|33.92|36.44|34.04|36.45|34.05|36.32|33.92|0
1732694400000|2024-11-27 08:00:00|36.42|34.02|36.76|34.36|36.8|34.4|36.42|34.02|0
1732694700000|2024-11-27 08:05:00|36.78|34.38|36.6|34.2|36.8|34.4|36.48|34.08|0
1732695000000|2024-11-27 08:10:00|36.61|34.21|36.76|34.36|36.76|34.36|36.57|34.17|0
1732695300000|2024-11-27 08:15:00|36.75|34.35|36.71|34.31|36.79|34.39|36.65|34.25|0
1732695600000|2024-11-27 08:20:00|36.7|34.3|36.99|34.59|37.06|34.66|36.68|34.28|0
1732695900000|2024-11-27 08:25:00|36.97|34.57|36.94|34.54|37.01|34.61|36.79|34.39|0
1732696200000|2024-11-27 08:30:00|36.92|34.52|36.84|34.44|37.04|34.64|36.84|34.44|0
1732696500000|2024-11-27 08:35:00|36.83|34.43|36.89|34.49|36.94|34.54|36.77|34.37|0
1732696800000|2024-11-27 08:40:00|36.92|34.52|37.02|34.62|37.12|34.72|36.9|34.5|0
1732697100000|2024-11-27 08:45:00|36.99|34.59|36.88|34.48|37.04|34.64|36.84|34.44|0
1732697400000|2024-11-27 08:50:00|36.87|34.47|37.08|34.68|37.1|34.7|36.87|34.47|0
1732697700000|2024-11-27 08:55:00|37.1|34.7|36.97|34.57|37.13|34.73|36.96|34.56|0
1732698000000|2024-11-27 09:00:00|36.96|34.56|36.81|34.41|37.01|34.61|36.81|34.41|0
1732698300000|2024-11-27 09:05:00|36.77|34.37|36.94|34.54|36.94|34.54|36.75|34.35|0
1732698600000|2024-11-27 09:10:00|36.95|34.55|36.88|34.48|36.98|34.58|36.83|34.43|0
1732698900000|2024-11-27 09:15:00|36.89|34.49|36.98|34.58|37.01|34.61|36.8|34.4|0
1732699200000|2024-11-27 09:20:00|36.99|34.59|36.96|34.56|37.12|34.72|36.94|34.54|0
1732699500000|2024-11-27 09:25:00|36.94|34.54|37.03|34.63|37.07|34.67|36.93|34.53|0
1732699800000|2024-11-27 09:30:00|37.06|34.66|36.31|33.91|37.07|34.67|36.19|33.79|0
1732700100000|2024-11-27 09:35:00|36.32|33.92|36.21|33.81|36.37|33.97|36.17|33.77|0
1732700400000|2024-11-27 09:40:00|36.26|33.86|36.3|33.9|36.32|33.92|36.21|33.81|0
1732700700000|2024-11-27 09:45:00|36.25|33.85|36.33|33.93|36.37|33.97|36.17|33.77|0
1732701000000|2024-11-27 09:50:00|36.32|33.92|36.27|33.87|36.36|33.96|36.25|33.85|0
1732701300000|2024-11-27 09:55:00|36.26|33.86|36.16|33.76|36.3|33.9|36.15|33.75|0
1732701600000|2024-11-27 10:00:00|36.15|33.75|36.24|33.84|36.25|33.85|36.1|33.7|0
1732701900000|2024-11-27 10:05:00|36.23|33.83|36.28|33.88|36.29|33.89|36.13|33.73|0
1732702200000|2024-11-27 10:10:00|36.27|33.87|36.17|33.77|36.33|33.93|36.16|33.76|0
1732702500000|2024-11-27 10:15:00|36.15|33.75|36.16|33.76|36.19|33.79|36.05|33.65|0
1732702800000|2024-11-27 10:20:00|36.18|33.78|36.2|33.8|36.24|33.84|36.15|33.75|0
1732703100000|2024-11-27 10:25:00|36.21|33.81|36.13|33.73|36.21|33.81|36.08|33.68|0
1732703400000|2024-11-27 10:30:00|36.14|33.74|36.14|33.74|36.16|33.76|36.09|33.69|0
1732703700000|2024-11-27 10:35:00|36.12|33.72|36.15|33.75|36.18|33.78|36.11|33.71|0
1732704000000|2024-11-27 10:40:00|36.16|33.76|36.16|33.76|36.18|33.78|36.09|33.69|0
1732704300000|2024-11-27 10:45:00|36.17|33.77|36.16|33.76|36.2|33.8|36.13|33.73|0
1732704600000|2024-11-27 10:50:00|36.17|33.77|36.11|33.71|36.17|33.77|36.1|33.7|0
1732704900000|2024-11-27 10:55:00|36.1|33.7|35.99|33.59|36.11|33.71|35.94|33.54|0
1732705200000|2024-11-27 11:00:00|36.02|33.62|35.99|33.59|36.02|33.62|35.94|33.54|0
1732705500000|2024-11-27 11:05:00|35.97|33.57|36.1|33.7|36.12|33.72|35.97|33.57|0
1732705800000|2024-11-27 11:10:00|36.12|33.72|36.25|33.85|36.25|33.85|36.1|33.7|0
1732706100000|2024-11-27 11:15:00|36.23|33.83|36.23|33.83|36.26|33.86|36.18|33.78|0
1732706400000|2024-11-27 11:20:00|36.24|33.84|36.31|33.91|36.41|34.01|36.2|33.8|0
1732706700000|2024-11-27 11:25:00|36.3|33.9|36.33|33.93|36.34|33.94|36.28|33.88|0
1732707000000|2024-11-27 11:30:00|36.34|33.94|36.16|33.76|36.34|33.94|36.15|33.75|0
1732707300000|2024-11-27 11:35:00|36.17|33.77|36.18|33.78|36.19|33.79|36.11|33.71|0
1732707600000|2024-11-27 11:40:00|36.19|33.79|36.06|33.66|36.19|33.79|36.05|33.65|0
1732707900000|2024-11-27 11:45:00|36.05|33.65|36.11|33.71|36.13|33.73|36.05|33.65|0
1732708200000|2024-11-27 11:50:00|36.13|33.73|36.04|33.64|36.13|33.73|36.03|33.63|0
1732708500000|2024-11-27 11:55:00|36.01|33.61|35.99|33.59|36.01|33.61|35.95|33.55|0
1732708800000|2024-11-27 12:00:00|35.98|33.58|36.04|33.64|36.06|33.66|35.96|33.56|0
1732709100000|2024-11-27 12:05:00|36.06|33.66|36.11|33.71|36.17|33.77|36.02|33.62|0
1732709400000|2024-11-27 12:10:00|36.09|33.69|36.02|33.62|36.09|33.69|35.99|33.59|0
1732709700000|2024-11-27 12:15:00|36.01|33.61|35.92|33.52|36.01|33.61|35.92|33.52|0
1732710000000|2024-11-27 12:20:00|35.94|33.54|35.86|33.46|35.94|33.54|35.81|33.41|0
1732710300000|2024-11-27 12:25:00|35.84|33.44|35.97|33.57|35.99|33.59|35.83|33.43|0
1732710600000|2024-11-27 12:30:00|35.96|33.56|35.89|33.49|35.98|33.58|35.89|33.49|0
1732710900000|2024-11-27 12:35:00|35.9|33.5|35.88|33.48|35.94|33.54|35.84|33.44|0
1732711200000|2024-11-27 12:40:00|35.89|33.49|35.9|33.5|35.92|33.52|35.84|33.44|0
1732711500000|2024-11-27 12:45:00|35.89|33.49|35.92|33.52|35.93|33.53|35.87|33.47|0
1732711800000|2024-11-27 12:50:00|35.93|33.53|35.82|33.42|35.96|33.56|35.8|33.4|0
1732712100000|2024-11-27 12:55:00|35.8|33.4|35.88|33.48|35.89|33.49|35.77|33.37|0
1732712400000|2024-11-27 13:00:00|35.87|33.47|35.64|33.24|35.93|33.53|35.42|33.02|0
1732712700000|2024-11-27 13:05:00|35.63|33.23|35.56|33.16|35.66|33.26|35.56|33.16|0
1732713000000|2024-11-27 13:10:00|35.58|33.18|35.57|33.17|35.61|33.21|35.48|33.08|0
1732713300000|2024-11-27 13:15:00|35.56|33.16|35.45|33.05|35.56|33.16|35.43|33.03|0
1732713600000|2024-11-27 13:20:00|35.43|33.03|35.49|33.09|35.49|33.09|35.35|32.95|0
1732713900000|2024-11-27 13:25:00|35.51|33.11|35.5|33.1|35.57|33.17|35.47|33.07|0
1732714200000|2024-11-27 13:30:00|35.49|33.09|35.51|33.11|35.51|33.11|35.28|32.88|0
1732714500000|2024-11-27 13:35:00|35.52|33.12|35.34|32.94|35.54|33.14|35.31|32.91|0
1732714800000|2024-11-27 13:40:00|35.33|32.93|35.34|32.94|35.42|33.02|35.3|32.9|0
1732715100000|2024-11-27 13:45:00|35.33|32.93|35.42|33.02|35.5|33.1|35.33|32.93|0
1732715400000|2024-11-27 13:50:00|35.45|33.05|35.31|32.91|35.47|33.07|35.28|32.88|0
1732715700000|2024-11-27 13:55:00|35.32|32.92|35.42|33.02|35.45|33.05|35.31|32.91|0
1732716000000|2024-11-27 14:00:00|35.4|33|35.58|33.18|35.58|33.18|35.37|32.97|0
1732716300000|2024-11-27 14:05:00|35.56|33.16|35.61|33.21|35.66|33.26|35.53|33.13|0
1732716600000|2024-11-27 14:10:00|35.63|33.23|35.46|33.06|35.64|33.24|35.43|33.03|0
1732716900000|2024-11-27 14:15:00|35.48|33.08|35.51|33.11|35.55|33.15|35.46|33.06|0
1732717200000|2024-11-27 14:20:00|35.53|33.13|35.59|33.19|35.61|33.21|35.52|33.12|0
1732717500000|2024-11-27 14:25:00|35.61|33.21|35.59|33.19|35.62|33.22|35.49|33.09|0
1732717800000|2024-11-27 14:30:00|35.57|33.17|35.49|33.09|35.93|33.53|35.36|32.96|0
1732718100000|2024-11-27 14:35:00|35.54|33.14|35.75|33.35|35.88|33.48|35.51|33.11|0
1732718400000|2024-11-27 14:40:00|35.73|33.33|35.52|33.12|35.78|33.38|35.44|33.04|0
1732718700000|2024-11-27 14:45:00|35.55|33.15|35.52|33.12|35.6|33.2|35.36|32.96|0
1732719000000|2024-11-27 14:50:00|35.54|33.14|35.79|33.39|35.81|33.41|35.54|33.14|0
1732719300000|2024-11-27 14:55:00|35.81|33.41|35.67|33.27|35.81|33.41|35.6|33.2|0
1732719600000|2024-11-27 15:00:00|35.65|33.25|35.79|33.39|35.94|33.54|35.65|33.25|0
1732719900000|2024-11-27 15:05:00|35.78|33.38|35.81|33.41|35.84|33.44|35.64|33.24|0
1732720200000|2024-11-27 15:10:00|35.82|33.42|36|33.6|36.03|33.63|35.73|33.33|0
1732720500000|2024-11-27 15:15:00|35.98|33.58|35.93|33.53|36.1|33.7|35.88|33.48|0
1732720800000|2024-11-27 15:20:00|35.97|33.57|36.06|33.66|36.13|33.73|35.93|33.53|0
1732721100000|2024-11-27 15:25:00|36.08|33.68|36.31|33.91|36.37|33.97|36.01|33.61|0
1732721400000|2024-11-27 15:30:00|36.26|33.86|36.35|33.95|36.35|33.95|35.74|33.34|0
1732721700000|2024-11-27 15:35:00|36.34|33.94|36.83|34.43|36.92|34.52|36.13|33.73|0
1732722000000|2024-11-27 15:40:00|36.85|34.45|36.27|33.87|36.87|34.47|36.25|33.85|0
1732722300000|2024-11-27 15:45:00|36.29|33.89|36.58|34.18|36.58|34.18|36.25|33.85|0
1732722600000|2024-11-27 15:50:00|36.55|34.15|36.6|34.2|36.75|34.35|36.52|34.12|0
1732722900000|2024-11-27 15:55:00|36.58|34.18|36.72|34.32|36.75|34.35|36.51|34.11|0
1732723200000|2024-11-27 16:00:00|36.73|34.33|36.98|34.58|37.08|34.68|36.71|34.31|0
1732723500000|2024-11-27 16:05:00|36.96|34.56|36.73|34.33|37.03|34.63|36.69|34.29|0
1732723800000|2024-11-27 16:10:00|36.76|34.36|36.89|34.49|37.06|34.66|36.76|34.36|0
1732724100000|2024-11-27 16:15:00|36.92|34.52|36.97|34.57|37.06|34.66|36.86|34.46|0
1732724400000|2024-11-27 16:20:00|36.96|34.56|36.94|34.54|36.97|34.57|36.5|34.1|0
1732724700000|2024-11-27 16:25:00|36.95|34.55|36.97|34.57|37.05|34.65|36.85|34.45|0
1732725000000|2024-11-27 16:30:00|37.04|34.64|36.83|34.43|37.07|34.67|36.8|34.4|0
1732725300000|2024-11-27 16:35:00|36.85|34.45|36.6|34.2|36.85|34.45|36.55|34.15|0
1732725600000|2024-11-27 16:40:00|36.58|34.18|36.98|34.58|37|34.6|36.52|34.12|0
1732725900000|2024-11-27 16:45:00|36.97|34.57|37.16|34.76|37.2|34.8|36.88|34.48|0
1732726200000|2024-11-27 16:50:00|37.18|34.78|37.21|34.81|37.23|34.83|37.08|34.68|0
1732726500000|2024-11-27 16:55:00|37.2|34.8|37.16|34.76|37.25|34.85|37.05|34.65|0
1732726800000|2024-11-27 17:00:00|37.18|34.78|37.41|35.01|37.46|35.06|37.18|34.78|0
1732727100000|2024-11-27 17:05:00|37.36|34.96|37.6|35.2|37.77|35.37|37.28|34.88|0
1732727400000|2024-11-27 17:10:00|37.58|35.18|37.38|34.98|37.58|35.18|37.2|34.8|0
1732727700000|2024-11-27 17:15:00|37.37|34.97|37.34|34.94|37.49|35.09|37.31|34.91|0
1732728000000|2024-11-27 17:20:00|37.32|34.92|37.41|35.01|37.43|35.03|37.19|34.79|0
1732728300000|2024-11-27 17:25:00|37.39|34.99|37.21|34.81|37.41|35.01|37.14|34.74|0
1732728600000|2024-11-27 17:30:00|37.19|34.79|37.32|34.92|37.49|35.09|37.16|34.76|0
1732728900000|2024-11-27 17:35:00|37.34|34.94|37.37|34.97|37.47|35.07|37.25|34.85|0
1732729200000|2024-11-27 17:40:00|37.35|34.95|37.34|34.94|37.4|35|37.27|34.87|0
1732729500000|2024-11-27 17:45:00|37.35|34.95|37.25|34.85|37.44|35.04|37.22|34.82|0
1732729800000|2024-11-27 17:50:00|37.23|34.83|37.15|34.75|37.25|34.85|37.05|34.65|0
1732730100000|2024-11-27 17:55:00|37.17|34.77|37.08|34.68|37.27|34.87|37.05|34.65|0
1732730400000|2024-11-27 18:00:00|37.1|34.7|37.13|34.73|37.21|34.81|37.08|34.68|0
1732730700000|2024-11-27 18:05:00|37.14|34.74|37.03|34.63|37.15|34.75|37.03|34.63|0
1732731000000|2024-11-27 18:10:00|37.01|34.61|36.84|34.44|37.03|34.63|36.84|34.44|0
1732731300000|2024-11-27 18:15:00|36.83|34.43|36.78|34.38|36.96|34.56|36.76|34.36|0
1732731600000|2024-11-27 18:20:00|36.76|34.36|36.91|34.51|36.96|34.56|36.76|34.36|0
1732731900000|2024-11-27 18:25:00|36.89|34.49|36.99|34.59|37.07|34.67|36.84|34.44|0
1732732200000|2024-11-27 18:30:00|37.01|34.61|36.82|34.42|37.09|34.69|36.81|34.41|0
1732732500000|2024-11-27 18:35:00|36.81|34.41|36.72|34.32|36.81|34.41|36.64|34.24|0
1732732800000|2024-11-27 18:40:00|36.71|34.31|36.75|34.35|36.82|34.42|36.67|34.27|0
1732733100000|2024-11-27 18:45:00|36.74|34.34|36.82|34.42|36.89|34.49|36.69|34.29|0
1732733400000|2024-11-27 18:50:00|36.84|34.44|36.65|34.25|36.84|34.44|36.64|34.24|0
1732733700000|2024-11-27 18:55:00|36.67|34.27|36.7|34.3|36.72|34.32|36.57|34.17|0
1732734000000|2024-11-27 19:00:00|36.72|34.32|36.36|33.96|36.77|34.37|36.31|33.91|0
1732734300000|2024-11-27 19:05:00|36.34|33.94|35.79|33.39|36.42|34.02|35.79|33.39|0
1732734600000|2024-11-27 19:10:00|35.9|33.5|35.84|33.44|35.97|33.57|35.84|33.44|0
1732734900000|2024-11-27 19:15:00|35.82|33.42|35.94|33.54|35.97|33.57|35.82|33.42|0
1732735200000|2024-11-27 19:20:00|35.95|33.55|35.88|33.48|36.06|33.66|35.88|33.48|0
1732735500000|2024-11-27 19:25:00|35.87|33.47|36.05|33.65|36.1|33.7|35.85|33.45|0
1732735800000|2024-11-27 19:30:00|36.06|33.66|36.08|33.68|36.1|33.7|36.01|33.61|0
1732736100000|2024-11-27 19:35:00|36.09|33.69|36.06|33.66|36.24|33.84|36.01|33.61|0
1732736400000|2024-11-27 19:40:00|36.07|33.67|35.91|33.51|36.07|33.67|35.85|33.45|0
1732736700000|2024-11-27 19:45:00|35.9|33.5|35.88|33.48|35.98|33.58|35.81|33.41|0
1732737000000|2024-11-27 19:50:00|35.89|33.49|35.94|33.54|35.96|33.56|35.83|33.43|0
1732737300000|2024-11-27 19:55:00|35.96|33.56|36.06|33.66|36.06|33.66|35.91|33.51|0
1732737600000|2024-11-27 20:00:00|36.04|33.64|35.96|33.56|36.14|33.74|35.94|33.54|0
1732737900000|2024-11-27 20:05:00|35.97|33.57|35.92|33.52|35.99|33.59|35.87|33.47|0
1732738200000|2024-11-27 20:10:00|35.94|33.54|36.08|33.68|36.1|33.7|35.91|33.51|0
1732738500000|2024-11-27 20:15:00|36.07|33.67|36.14|33.74|36.17|33.77|35.99|33.59|0
1732738800000|2024-11-27 20:20:00|36.15|33.75|36.2|33.8|36.28|33.88|36.08|33.68|0
1732739100000|2024-11-27 20:25:00|36.21|33.81|35.56|33.16|36.3|33.9|35.53|33.13|0
1732739400000|2024-11-27 20:30:00|35.55|33.15|35.6|33.2|35.73|33.33|35.53|33.13|0
1732739700000|2024-11-27 20:35:00|35.63|33.23|35.62|33.22|35.66|33.26|35.58|33.18|0
1732740000000|2024-11-27 20:40:00|35.64|33.24|36.21|33.81|36.46|34.06|35.64|33.24|0
1732740300000|2024-11-27 20:45:00|36.19|33.79|35.89|33.49|36.21|33.81|35.86|33.46|0
1732740600000|2024-11-27 20:50:00|35.93|33.53|36.04|33.64|36.11|33.71|35.83|33.43|0
1732740900000|2024-11-27 20:55:00|36.02|33.62|35.97|33.57|36.11|33.71|35.94|33.54|0
1732741200000|2024-11-27 21:00:00|35.93|33.53|35.89|33.49|35.99|33.59|35.84|33.44|0
1732741500000|2024-11-27 21:05:00|35.9|33.5|36|33.6|36.05|33.65|35.9|33.5|0
1732741800000|2024-11-27 21:10:00|35.99|33.59|35.95|33.55|36.02|33.62|35.92|33.52|0
1732742100000|2024-11-27 21:15:00|36.05|33.45|36.04|33.44|36.15|33.55|36.04|33.44|0
1732742400000|2024-11-27 21:20:00|36.05|33.45|36.04|33.44|36.05|33.45|36|33.4|0
1732742700000|2024-11-27 21:25:00|36.02|33.42|36.03|33.43|36.05|33.45|36.02|33.42|0
1732743000000|2024-11-27 21:30:00|36.02|33.42|36.05|33.45|36.05|33.45|36|33.4|0
1732743300000|2024-11-27 21:35:00|36.07|33.47|36.1|33.5|36.1|33.5|36.03|33.43|0
1732743600000|2024-11-27 21:40:00|36.11|33.51|36.08|33.48|36.11|33.51|36.05|33.45|0
1732743900000|2024-11-27 21:45:00|36.06|33.46|36.06|33.46|36.06|33.46|36.03|33.43|0
1732744200000|2024-11-27 21:50:00|36.05|33.45|36.04|33.44|36.06|33.46|36.03|33.43|0
1732744500000|2024-11-27 21:55:00|36.03|33.43|36.05|33.45|36.06|33.46|36.01|33.41|0
1732744800000|2024-11-27 22:00:00|36.04|33.44|36.04|33.44|36.05|33.45|36.03|33.43|0
1732745100000|2024-11-27 22:05:00|36.05|33.45|36.04|33.44|36.05|33.45|36.04|33.44|0
1732745400000|2024-11-27 22:10:00|36.02|33.42|36.05|33.45|36.05|33.45|36.02|33.42|0
1732745700000|2024-11-27 22:15:00|36.04|33.44|36.04|33.44|36.05|33.45|36.04|33.44|0
1732746000000|2024-11-27 22:20:00|36.03|33.43|36.03|33.43|36.03|33.43|36.02|33.42|0
1732746300000|2024-11-27 22:25:00|36.02|33.42|36.02|33.42|36.04|33.44|36.02|33.42|0
1732746600000|2024-11-27 22:30:00|36|33.4|36|33.4|36|33.4|36|33.4|0
1732747500000|2024-11-27 22:45:00|36.02|33.42|36.02|33.42|36.02|33.42|36.02|33.42|0
1732747800000|2024-11-27 22:50:00|36.01|33.41|36.01|33.41|36.01|33.41|35.99|33.39|0
1732748100000|2024-11-27 22:55:00|36.02|33.42|36.03|33.43|36.03|33.43|36|33.4|0
1732748400000|2024-11-27 23:00:00|36.05|33.45|35.73|33.13|36.05|33.45|35.73|33.13|0
1732748700000|2024-11-27 23:05:00|35.72|33.12|35.78|33.18|35.78|33.18|35.65|33.05|0
1732749000000|2024-11-27 23:10:00|35.77|33.17|35.81|33.21|35.88|33.28|35.75|33.15|0
1732749300000|2024-11-27 23:15:00|35.82|33.22|35.83|33.23|35.89|33.29|35.81|33.21|0
1732749600000|2024-11-27 23:20:00|35.8|33.2|35.76|33.16|35.81|33.21|35.73|33.13|0
1732749900000|2024-11-27 23:25:00|35.77|33.17|35.75|33.15|35.78|33.18|35.73|33.13|0
1732750200000|2024-11-27 23:30:00|35.73|33.13|35.7|33.1|35.73|33.13|35.68|33.08|0
1732750500000|2024-11-27 23:35:00|35.71|33.11|35.72|33.12|35.73|33.13|35.69|33.09|0
1732750800000|2024-11-27 23:40:00|35.71|33.11|35.71|33.11|35.73|33.13|35.69|33.09|0
1732751100000|2024-11-27 23:45:00|35.7|33.1|35.72|33.12|35.73|33.13|35.69|33.09|0
1732751400000|2024-11-27 23:50:00|35.71|33.11|35.72|33.12|35.72|33.12|35.68|33.08|0
1732751700000|2024-11-27 23:55:00|35.71|33.11|35.71|33.11|35.72|33.12|35.67|33.07|0
1732752000000|2024-11-28 00:00:00|35.7|33.1|35.69|33.09|35.71|33.11|35.66|33.06|0
1732752300000|2024-11-28 00:05:00|35.67|33.07|35.57|32.97|35.69|33.09|35.56|32.96|0
1732752600000|2024-11-28 00:10:00|35.56|32.96|35.56|32.96|35.59|32.99|35.56|32.96|0
1732752900000|2024-11-28 00:15:00|35.57|32.97|35.57|32.97|35.57|32.97|35.54|32.94|0
1732753200000|2024-11-28 00:20:00|35.56|32.96|35.57|32.97|35.57|32.97|35.54|32.94|0
1732753500000|2024-11-28 00:25:00|35.56|32.96|35.55|32.95|35.59|32.99|35.54|32.94|0
1732753800000|2024-11-28 00:30:00|35.54|32.94|35.62|33.02|35.62|33.02|35.54|32.94|0
1732754100000|2024-11-28 00:35:00|35.61|33.01|35.57|32.97|35.61|33.01|35.55|32.95|0
1732754400000|2024-11-28 00:40:00|35.58|32.98|35.57|32.97|35.58|32.98|35.57|32.97|0
1732754700000|2024-11-28 00:45:00|35.58|32.98|35.6|33|35.61|33.01|35.56|32.96|0
1732755000000|2024-11-28 00:50:00|35.59|32.99|35.58|32.98|35.63|33.03|35.56|32.96|0
1732755300000|2024-11-28 00:55:00|35.56|32.96|35.58|32.98|35.59|32.99|35.56|32.96|0
1732755600000|2024-11-28 01:00:00|35.59|32.99|35.63|33.03|35.64|33.04|35.56|32.96|0
1732755900000|2024-11-28 01:05:00|35.62|33.02|35.61|33.01|35.64|33.04|35.61|33.01|0
1732756200000|2024-11-28 01:10:00|35.6|33|35.59|32.99|35.64|33.04|35.56|32.96|0
1732756500000|2024-11-28 01:15:00|35.61|33.01|35.57|32.97|35.62|33.02|35.57|32.97|0
1732756800000|2024-11-28 01:20:00|35.58|32.98|35.6|33|35.61|33.01|35.57|32.97|0
1732757100000|2024-11-28 01:25:00|35.59|32.99|35.57|32.97|35.59|32.99|35.57|32.97|0
1732757400000|2024-11-28 01:30:00|35.47|33.07|35.45|33.05|35.47|33.07|35.44|33.04|0
1732757700000|2024-11-28 01:35:00|35.47|33.07|36.06|33.66|36.1|33.7|35.45|33.05|0
1732758000000|2024-11-28 01:40:00|36.05|33.65|35.98|33.58|36.1|33.7|35.98|33.58|0
1732758300000|2024-11-28 01:45:00|36|33.6|35.96|33.56|36.01|33.61|35.96|33.56|0
1732758600000|2024-11-28 01:50:00|35.98|33.58|36.04|33.64|36.05|33.65|35.96|33.56|0
1732758900000|2024-11-28 01:55:00|36.03|33.63|36.06|33.66|36.09|33.69|36.03|33.63|0
1732759200000|2024-11-28 02:00:00|36.04|33.64|36.02|33.62|36.08|33.68|35.99|33.59|0
1732759500000|2024-11-28 02:05:00|36.01|33.61|35.96|33.56|36.04|33.64|35.96|33.56|0
1732759800000|2024-11-28 02:10:00|35.97|33.57|36.01|33.61|36.02|33.62|35.97|33.57|0
1732760100000|2024-11-28 02:15:00|36|33.6|35.99|33.59|36|33.6|35.96|33.56|0
1732760400000|2024-11-28 02:20:00|35.97|33.57|35.97|33.57|35.97|33.57|35.95|33.55|0
1732760700000|2024-11-28 02:25:00|35.96|33.56|35.97|33.57|35.97|33.57|35.94|33.54|0
1732761000000|2024-11-28 02:30:00|35.98|33.58|35.97|33.57|35.99|33.59|35.97|33.57|0
1732761300000|2024-11-28 02:35:00|35.99|33.59|36|33.6|36|33.6|35.97|33.57|0
1732761600000|2024-11-28 02:40:00|35.99|33.59|35.97|33.57|36|33.6|35.96|33.56|0
1732761900000|2024-11-28 02:45:00|35.95|33.55|35.97|33.57|35.97|33.57|35.95|33.55|0
1732762200000|2024-11-28 02:50:00|35.95|33.55|35.95|33.55|35.98|33.58|35.95|33.55|0
1732762500000|2024-11-28 02:55:00|35.96|33.56|35.96|33.56|35.98|33.58|35.95|33.55|0
1732762800000|2024-11-28 03:00:00|35.97|33.57|35.98|33.58|35.98|33.58|35.96|33.56|0
1732763100000|2024-11-28 03:05:00|35.97|33.57|35.98|33.58|36.01|33.61|35.97|33.57|0
1732763400000|2024-11-28 03:10:00|35.97|33.57|35.98|33.58|35.98|33.58|35.96|33.56|0
1732763700000|2024-11-28 03:15:00|35.96|33.56|35.99|33.59|36.01|33.61|35.96|33.56|0
1732764000000|2024-11-28 03:20:00|36|33.6|35.97|33.57|36.01|33.61|35.97|33.57|0
1732764300000|2024-11-28 03:25:00|35.99|33.59|35.97|33.57|35.99|33.59|35.96|33.56|0
1732764600000|2024-11-28 03:30:00|35.99|33.59|35.96|33.56|36.01|33.61|35.94|33.54|0
1732764900000|2024-11-28 03:35:00|35.97|33.57|35.94|33.54|35.97|33.57|35.94|33.54|0
1732765200000|2024-11-28 03:40:00|35.92|33.52|35.94|33.54|35.94|33.54|35.92|33.52|0
1732765500000|2024-11-28 03:45:00|35.95|33.55|35.94|33.54|35.96|33.56|35.94|33.54|0
1732765800000|2024-11-28 03:50:00|35.95|33.55|35.98|33.58|35.98|33.58|35.95|33.55|0
1732766100000|2024-11-28 03:55:00|35.97|33.57|35.95|33.55|35.98|33.58|35.95|33.55|0
1732766400000|2024-11-28 04:00:00|35.93|33.53|35.96|33.56|35.98|33.58|35.93|33.53|0
1732767000000|2024-11-28 04:10:00|35.98|33.58|35.96|33.56|35.98|33.58|35.95|33.55|0
1732767300000|2024-11-28 04:15:00|35.95|33.55|35.96|33.56|35.96|33.56|35.93|33.53|0
1732767600000|2024-11-28 04:20:00|35.94|33.54|35.93|33.53|35.94|33.54|35.91|33.51|0
1732767900000|2024-11-28 04:25:00|35.92|33.52|35.89|33.49|35.93|33.53|35.89|33.49|0
1732768200000|2024-11-28 04:30:00|35.9|33.5|35.91|33.51|35.91|33.51|35.89|33.49|0
1732768500000|2024-11-28 04:35:00|35.9|33.5|35.89|33.49|35.9|33.5|35.88|33.48|0
1732768800000|2024-11-28 04:40:00|35.91|33.51|35.91|33.51|35.91|33.51|35.9|33.5|0
1732769100000|2024-11-28 04:45:00|35.92|33.52|35.94|33.54|35.95|33.55|35.91|33.51|0
1732769400000|2024-11-28 04:50:00|35.92|33.52|35.97|33.57|35.98|33.58|35.92|33.52|0
1732769700000|2024-11-28 04:55:00|35.95|33.55|35.98|33.58|35.98|33.58|35.95|33.55|0
1732770000000|2024-11-28 05:00:00|36|33.6|35.97|33.57|36|33.6|35.95|33.55|0
1732770300000|2024-11-28 05:05:00|35.98|33.58|35.98|33.58|35.98|33.58|35.97|33.57|0
1732770600000|2024-11-28 05:10:00|35.99|33.59|35.98|33.58|36|33.6|35.97|33.57|0
1732770900000|2024-11-28 05:15:00|35.96|33.56|36.01|33.61|36.01|33.61|35.95|33.55|0
1732771200000|2024-11-28 05:20:00|36|33.6|35.96|33.56|36|33.6|35.96|33.56|0
1732771500000|2024-11-28 05:25:00|35.98|33.58|35.93|33.53|35.98|33.58|35.93|33.53|0
1732771800000|2024-11-28 05:30:00|35.94|33.54|35.91|33.51|35.94|33.54|35.91|33.51|0
1732772100000|2024-11-28 05:35:00|35.92|33.52|35.89|33.49|35.92|33.52|35.89|33.49|0
1732772400000|2024-11-28 05:40:00|35.88|33.48|35.91|33.51|35.92|33.52|35.88|33.48|0
1732772700000|2024-11-28 05:45:00|35.92|33.52|35.92|33.52|35.92|33.52|35.91|33.51|0
1732773000000|2024-11-28 05:50:00|35.91|33.51|35.92|33.52|35.92|33.52|35.91|33.51|0
1732773300000|2024-11-28 05:55:00|35.91|33.51|35.9|33.5|35.92|33.52|35.9|33.5|0
1732773600000|2024-11-28 06:00:00|35.92|33.52|35.92|33.52|35.94|33.54|35.9|33.5|0
1732773900000|2024-11-28 06:05:00|35.9|33.5|35.9|33.5|35.92|33.52|35.89|33.49|0
1732774200000|2024-11-28 06:10:00|35.89|33.49|35.93|33.53|35.95|33.55|35.89|33.49|0
1732774500000|2024-11-28 06:15:00|35.92|33.52|35.93|33.53|35.93|33.53|35.92|33.52|0
1732774800000|2024-11-28 06:20:00|35.95|33.55|35.93|33.53|35.95|33.55|35.93|33.53|0
1732775100000|2024-11-28 06:25:00|35.95|33.55|35.94|33.54|35.96|33.56|35.93|33.53|0
1732775400000|2024-11-28 06:30:00|35.93|33.53|35.93|33.53|35.96|33.56|35.93|33.53|0
1732775700000|2024-11-28 06:35:00|35.95|33.55|35.96|33.56|35.96|33.56|35.93|33.53|0
1732776000000|2024-11-28 06:40:00|35.98|33.58|35.94|33.54|35.98|33.58|35.94|33.54|0
1732776300000|2024-11-28 06:45:00|35.95|33.55|35.96|33.56|35.98|33.58|35.94|33.54|0
1732776600000|2024-11-28 06:50:00|35.95|33.55|35.94|33.54|35.96|33.56|35.94|33.54|0
1732777200000|2024-11-28 07:00:00|35.96|33.56|35.95|33.55|35.97|33.57|35.94|33.54|0
1732777500000|2024-11-28 07:05:00|35.94|33.54|35.99|33.59|35.99|33.59|35.92|33.52|0
1732777800000|2024-11-28 07:10:00|36.02|33.62|35.94|33.54|36.02|33.62|35.94|33.54|0
1732778100000|2024-11-28 07:15:00|35.95|33.55|35.93|33.53|35.95|33.55|35.93|33.53|0
1732778400000|2024-11-28 07:20:00|35.94|33.54|35.95|33.55|35.97|33.57|35.93|33.53|0
1732778700000|2024-11-28 07:25:00|35.97|33.57|35.96|33.56|35.97|33.57|35.93|33.53|0
1732779000000|2024-11-28 07:30:00|35.95|33.55|35.99|33.59|36.73|34.33|35.95|33.55|0
1732779300000|2024-11-28 07:35:00|36|33.6|36.04|33.64|36.07|33.67|35.99|33.59|0
1732779600000|2024-11-28 07:40:00|36.05|33.65|36.05|33.65|36.07|33.67|36.04|33.64|0
1732779900000|2024-11-28 07:45:00|36.04|33.64|35.97|33.57|36.04|33.64|35.95|33.55|0
1732780200000|2024-11-28 07:50:00|35.99|33.59|35.95|33.55|36|33.6|35.95|33.55|0
1732780500000|2024-11-28 07:55:00|35.97|33.57|35.96|33.56|35.98|33.58|35.93|33.53|0
1732780800000|2024-11-28 08:00:00|35.95|33.55|35.98|33.58|36|33.6|35.93|33.53|0
1732781100000|2024-11-28 08:05:00|35.97|33.57|35.95|33.55|35.97|33.57|35.92|33.52|0
1732781400000|2024-11-28 08:10:00|35.93|33.53|36.03|33.63|36.06|33.66|35.93|33.53|0
1732781700000|2024-11-28 08:15:00|36.01|33.61|35.99|33.59|36.06|33.66|35.98|33.58|0
1732782000000|2024-11-28 08:20:00|36.01|33.61|35.98|33.58|36.03|33.63|35.97|33.57|0
1732782300000|2024-11-28 08:25:00|35.96|33.56|35.94|33.54|35.99|33.59|35.94|33.54|0
1732782600000|2024-11-28 08:30:00|35.96|33.56|35.96|33.56|35.98|33.58|35.93|33.53|0
1732782900000|2024-11-28 08:35:00|35.95|33.55|35.92|33.52|35.96|33.56|35.92|33.52|0
1732783200000|2024-11-28 08:40:00|35.94|33.54|35.92|33.52|35.96|33.56|35.92|33.52|0
1732783500000|2024-11-28 08:45:00|35.93|33.53|36|33.6|36|33.6|35.92|33.52|0
1732783800000|2024-11-28 08:50:00|35.99|33.59|35.95|33.55|36|33.6|35.94|33.54|0
1732784100000|2024-11-28 08:55:00|35.94|33.54|35.9|33.5|35.97|33.57|35.9|33.5|0
1732784400000|2024-11-28 09:00:00|35.91|33.51|35.93|33.53|35.94|33.54|35.9|33.5|0
1732784700000|2024-11-28 09:05:00|35.92|33.52|35.9|33.5|35.92|33.52|35.89|33.49|0
1732785000000|2024-11-28 09:10:00|35.89|33.49|35.88|33.48|35.93|33.53|35.87|33.47|0
1732785300000|2024-11-28 09:15:00|35.9|33.5|35.87|33.47|35.9|33.5|35.87|33.47|0
1732785600000|2024-11-28 09:20:00|35.85|33.45|35.85|33.45|35.88|33.48|35.85|33.45|0
1732785900000|2024-11-28 09:25:00|35.83|33.43|35.9|33.5|35.9|33.5|35.83|33.43|0
1732786200000|2024-11-28 09:30:00|35.88|33.48|35.85|33.45|35.9|33.5|35.85|33.45|0
1732786500000|2024-11-28 09:35:00|35.84|33.44|35.83|33.43|35.86|33.46|35.83|33.43|0
1732786800000|2024-11-28 09:40:00|35.84|33.44|35.83|33.43|35.85|33.45|35.83|33.43|0
1732787100000|2024-11-28 09:45:00|35.84|33.44|35.83|33.43|35.84|33.44|35.83|33.43|0
1732787400000|2024-11-28 09:50:00|35.81|33.41|35.79|33.39|35.83|33.43|35.79|33.39|0
1732787700000|2024-11-28 09:55:00|35.81|33.41|35.82|33.42|35.84|33.44|35.81|33.41|0
1732788000000|2024-11-28 10:00:00|35.81|33.41|35.87|33.47|35.88|33.48|35.81|33.41|0
1732788300000|2024-11-28 10:05:00|35.86|33.46|35.84|33.44|35.87|33.47|35.82|33.42|0
1732788600000|2024-11-28 10:10:00|35.85|33.45|35.82|33.42|35.87|33.47|35.82|33.42|0
1732788900000|2024-11-28 10:15:00|35.84|33.44|35.84|33.44|35.85|33.45|35.82|33.42|0
1732789200000|2024-11-28 10:20:00|35.85|33.45|35.85|33.45|35.87|33.47|35.82|33.42|0
1732789500000|2024-11-28 10:25:00|35.87|33.47|35.9|33.5|35.92|33.52|35.87|33.47|0
1732789800000|2024-11-28 10:30:00|35.91|33.51|35.9|33.5|35.91|33.51|35.83|33.43|0
1732790100000|2024-11-28 10:35:00|35.91|33.51|35.83|33.43|35.91|33.51|35.82|33.42|0
1732790400000|2024-11-28 10:40:00|35.85|33.45|35.83|33.43|35.86|33.46|35.82|33.42|0
1732790700000|2024-11-28 10:45:00|35.82|33.42|35.8|33.4|35.82|33.42|35.78|33.38|0
1732791000000|2024-11-28 10:50:00|35.79|33.39|35.78|33.38|35.81|33.41|35.78|33.38|0
1732791300000|2024-11-28 10:55:00|35.8|33.4|35.8|33.4|35.81|33.41|35.78|33.38|0
1732791600000|2024-11-28 11:00:00|35.78|33.38|35.76|33.36|35.8|33.4|35.75|33.35|0
1732791900000|2024-11-28 11:05:00|35.77|33.37|35.75|33.35|35.78|33.38|35.74|33.34|0
1732792200000|2024-11-28 11:10:00|35.76|33.36|35.76|33.36|35.78|33.38|35.74|33.34|0
1732792500000|2024-11-28 11:15:00|35.75|33.35|35.73|33.33|35.77|33.37|35.73|33.33|0
1732792800000|2024-11-28 11:20:00|35.74|33.34|35.81|33.41|35.81|33.41|35.73|33.33|0
1732793100000|2024-11-28 11:25:00|35.79|33.39|35.8|33.4|35.82|33.42|35.79|33.39|0
1732793400000|2024-11-28 11:30:00|35.79|33.39|35.84|33.44|35.85|33.45|35.77|33.37|0
1732793700000|2024-11-28 11:35:00|35.83|33.43|35.9|33.5|35.9|33.5|35.82|33.42|0
1732794000000|2024-11-28 11:40:00|35.92|33.52|35.85|33.45|35.92|33.52|35.84|33.44|0
1732794300000|2024-11-28 11:45:00|35.87|33.47|35.83|33.43|35.87|33.47|35.83|33.43|0
1732794600000|2024-11-28 11:50:00|35.82|33.42|35.75|33.35|35.82|33.42|35.72|33.32|0
1732794900000|2024-11-28 11:55:00|35.74|33.34|35.73|33.33|35.75|33.35|35.7|33.3|0
1732795200000|2024-11-28 12:00:00|35.72|33.32|35.72|33.32|35.73|33.33|35.7|33.3|0
1732795500000|2024-11-28 12:05:00|35.71|33.31|35.73|33.33|35.76|33.36|35.71|33.31|0
1732795800000|2024-11-28 12:10:00|35.72|33.32|35.73|33.33|35.73|33.33|35.71|33.31|0
1732796100000|2024-11-28 12:15:00|35.71|33.31|35.73|33.33|35.74|33.34|35.7|33.3|0
1732796400000|2024-11-28 12:20:00|35.74|33.34|35.76|33.36|35.78|33.38|35.74|33.34|0
1732796700000|2024-11-28 12:25:00|35.74|33.34|35.73|33.33|35.74|33.34|35.69|33.29|0
1732797000000|2024-11-28 12:30:00|35.74|33.34|35.69|33.29|35.74|33.34|35.69|33.29|0
1732797300000|2024-11-28 12:35:00|35.7|33.3|35.71|33.31|35.72|33.32|35.69|33.29|0
1732797600000|2024-11-28 12:40:00|35.7|33.3|35.72|33.32|35.74|33.34|35.7|33.3|0
1732797900000|2024-11-28 12:45:00|35.75|33.35|35.72|33.32|35.75|33.35|35.72|33.32|0
1732798200000|2024-11-28 12:50:00|35.74|33.34|35.7|33.3|35.74|33.34|35.7|33.3|0
1732798500000|2024-11-28 12:55:00|35.72|33.32|35.69|33.29|35.72|33.32|35.67|33.27|0
1732798800000|2024-11-28 13:00:00|35.7|33.3|35.68|33.28|35.7|33.3|35.65|33.25|0
1732799100000|2024-11-28 13:05:00|35.67|33.27|35.67|33.27|35.68|33.28|35.67|33.27|0
1732799400000|2024-11-28 13:10:00|35.68|33.28|35.67|33.27|35.68|33.28|35.67|33.27|0
1732799700000|2024-11-28 13:15:00|35.66|33.26|35.68|33.28|35.68|33.28|35.66|33.26|0
1732800000000|2024-11-28 13:20:00|35.66|33.26|35.66|33.26|35.66|33.26|35.65|33.25|0
1732800300000|2024-11-28 13:25:00|35.67|33.27|35.65|33.25|35.68|33.28|35.65|33.25|0
1732800600000|2024-11-28 13:30:00|35.66|33.26|35.74|33.34|35.76|33.36|35.66|33.26|0
1732800900000|2024-11-28 13:35:00|35.73|33.33|35.69|33.29|35.76|33.36|35.68|33.28|0
1732801200000|2024-11-28 13:40:00|35.7|33.3|35.66|33.26|35.71|33.31|35.64|33.24|0
1732801500000|2024-11-28 13:45:00|35.67|33.27|35.65|33.25|35.67|33.27|35.63|33.23|0
1732801800000|2024-11-28 13:50:00|35.64|33.24|35.64|33.24|35.65|33.25|35.62|33.22|0
1732802100000|2024-11-28 13:55:00|35.65|33.25|35.64|33.24|35.66|33.26|35.62|33.22|0
1732802400000|2024-11-28 14:00:00|35.66|33.26|35.69|33.29|35.69|33.29|35.64|33.24|0
1732802700000|2024-11-28 14:05:00|35.67|33.27|35.65|33.25|35.72|33.32|35.65|33.25|0
1732803000000|2024-11-28 14:10:00|35.66|33.26|35.67|33.27|35.7|33.3|35.65|33.25|0
1732803300000|2024-11-28 14:15:00|35.68|33.28|35.67|33.27|35.68|33.28|35.65|33.25|0
1732803600000|2024-11-28 14:20:00|35.68|33.28|35.67|33.27|35.68|33.28|35.65|33.25|0
1732803900000|2024-11-28 14:25:00|35.65|33.25|35.65|33.25|35.66|33.26|35.63|33.23|0
1732804200000|2024-11-28 14:30:00|35.64|33.24|35.45|33.05|35.64|33.24|35.44|33.04|0
1732804500000|2024-11-28 14:35:00|35.47|33.07|35.51|33.11|35.52|33.12|35.45|33.05|0
1732804800000|2024-11-28 14:40:00|35.52|33.12|35.52|33.12|35.53|33.13|35.47|33.07|0
1732805100000|2024-11-28 14:45:00|35.5|33.1|35.45|33.05|35.5|33.1|35.45|33.05|0
1732805400000|2024-11-28 14:50:00|35.44|33.04|35.42|33.02|35.49|33.09|35.4|33|0
1732805700000|2024-11-28 14:55:00|35.43|33.03|35.43|33.03|35.45|33.05|35.4|33|0
1732806000000|2024-11-28 15:00:00|35.42|33.02|35.4|33|35.42|33.02|35.37|32.97|0
1732806300000|2024-11-28 15:05:00|35.39|32.99|35.64|33.24|35.66|33.26|35.37|32.97|0
1732806600000|2024-11-28 15:10:00|35.66|33.26|35.65|33.25|35.69|33.29|35.64|33.24|0
1732806900000|2024-11-28 15:15:00|35.64|33.24|35.59|33.19|35.67|33.27|35.59|33.19|0
1732807200000|2024-11-28 15:20:00|35.58|33.18|35.54|33.14|35.6|33.2|35.52|33.12|0
1732807500000|2024-11-28 15:25:00|35.55|33.15|35.56|33.16|35.58|33.18|35.51|33.11|0
1732807800000|2024-11-28 15:30:00|35.57|33.17|35.5|33.1|35.57|33.17|35.5|33.1|0
1732808100000|2024-11-28 15:35:00|35.49|33.09|35.55|33.15|35.55|33.15|35.47|33.07|0
1732808400000|2024-11-28 15:40:00|35.56|33.16|35.76|33.36|35.78|33.38|35.52|33.12|0
1732808700000|2024-11-28 15:45:00|35.74|33.34|35.71|33.31|35.76|33.36|35.71|33.31|0
1732809000000|2024-11-28 15:50:00|35.72|33.32|35.73|33.33|35.76|33.36|35.71|33.31|0
1732809300000|2024-11-28 15:55:00|35.74|33.34|35.75|33.35|35.77|33.37|35.72|33.32|0
1732809600000|2024-11-28 16:00:00|35.74|33.34|35.7|33.3|35.74|33.34|35.64|33.24|0
1732809900000|2024-11-28 16:05:00|35.71|33.31|35.71|33.31|35.72|33.32|35.66|33.26|0
1732810200000|2024-11-28 16:10:00|35.7|33.3|35.64|33.24|35.7|33.3|35.62|33.22|0
1732810500000|2024-11-28 16:15:00|35.66|33.26|35.64|33.24|35.66|33.26|35.62|33.22|0
1732810800000|2024-11-28 16:20:00|35.63|33.23|35.67|33.27|35.67|33.27|35.62|33.22|0
1732811100000|2024-11-28 16:25:00|35.69|33.29|35.77|33.37|35.78|33.38|35.69|33.29|0
1732811400000|2024-11-28 16:30:00|35.75|33.35|35.85|33.45|35.85|33.45|35.75|33.35|0
1732811700000|2024-11-28 16:35:00|35.83|33.43|35.86|33.46|35.89|33.49|35.8|33.4|0
1732812000000|2024-11-28 16:40:00|35.84|33.44|35.84|33.44|35.88|33.48|35.84|33.44|0
1732812300000|2024-11-28 16:45:00|35.83|33.43|35.86|33.46|35.87|33.47|35.81|33.41|0
1732812600000|2024-11-28 16:50:00|35.84|33.44|35.86|33.46|35.87|33.47|35.84|33.44|0
1732812900000|2024-11-28 16:55:00|35.87|33.47|35.84|33.44|35.87|33.47|35.84|33.44|0
1732813200000|2024-11-28 17:00:00|35.86|33.46|35.81|33.41|35.86|33.46|35.77|33.37|0
1732813500000|2024-11-28 17:05:00|35.79|33.39|35.72|33.32|35.82|33.42|35.72|33.32|0
1732813800000|2024-11-28 17:10:00|35.73|33.33|35.79|33.39|35.8|33.4|35.72|33.32|0
1732814100000|2024-11-28 17:15:00|35.8|33.4|35.74|33.34|35.8|33.4|35.74|33.34|0
1732814400000|2024-11-28 17:20:00|35.75|33.35|35.75|33.35|35.75|33.35|35.74|33.34|0
1732814700000|2024-11-28 17:25:00|35.74|33.34|35.67|33.27|35.75|33.35|35.67|33.27|0
1732815000000|2024-11-28 17:30:00|35.65|33.25|35.66|33.26|35.67|33.27|35.65|33.25|0
1732815300000|2024-11-28 17:35:00|35.65|33.25|35.64|33.24|35.67|33.27|35.64|33.24|0
1732815600000|2024-11-28 17:40:00|35.65|33.25|35.63|33.23|35.66|33.26|35.63|33.23|0
1732815900000|2024-11-28 17:45:00|35.64|33.24|35.71|33.31|35.82|33.42|35.64|33.24|0
1732816200000|2024-11-28 17:50:00|35.7|33.3|35.73|33.33|35.76|33.36|35.67|33.27|0
1732816500000|2024-11-28 17:55:00|35.74|33.34|35.75|33.35|35.84|33.44|35.7|33.3|0
1732816800000|2024-11-28 18:00:00|35.81|33.41|35.95|33.55|35.95|33.55|35.81|33.41|0
1732817100000|2024-11-28 18:05:00|35.91|33.51|35.88|33.48|35.91|33.51|35.87|33.47|0
1732817400000|2024-11-28 18:10:00|35.87|33.47|35.87|33.47|35.87|33.47|35.87|33.47|0
1732817700000|2024-11-28 18:15:00|35.91|33.51|36.02|33.62|36.02|33.62|35.87|33.47|0
1732818600000|2024-11-28 18:30:00|35.95|33.55|35.94|33.54|35.98|33.58|35.94|33.54|0
1732818900000|2024-11-28 18:35:00|35.87|33.47|35.94|33.54|35.94|33.54|35.87|33.47|0
1732819200000|2024-11-28 18:40:00|35.91|33.51|35.94|33.54|35.94|33.54|35.87|33.47|0
1732819500000|2024-11-28 18:45:00|35.87|33.47|35.87|33.47|35.94|33.54|35.86|33.46|0
1732819800000|2024-11-28 18:50:00|35.94|33.54|35.94|33.54|35.94|33.54|35.94|33.54|0
1732820700000|2024-11-28 19:05:00|35.9|33.5|35.86|33.46|35.9|33.5|35.86|33.46|0
1732821000000|2024-11-28 19:10:00|35.9|33.5|35.9|33.5|35.9|33.5|35.86|33.46|0
1732821300000|2024-11-28 19:15:00|35.93|33.53|35.93|33.53|35.93|33.53|35.93|33.53|0
1732823100000|2024-11-28 19:45:00|35.85|33.45|35.85|33.45|35.85|33.45|35.85|33.45|0
1732823700000|2024-11-28 19:55:00|35.89|33.49|35.85|33.45|35.89|33.49|35.85|33.45|0
1732824000000|2024-11-28 20:00:00|35.78|33.38|35.78|33.38|35.85|33.45|35.78|33.38|0
1732824300000|2024-11-28 20:05:00|35.77|33.37|35.77|33.37|35.77|33.37|35.77|33.37|0
1732824900000|2024-11-28 20:15:00|35.81|33.41|35.85|33.45|35.85|33.45|35.77|33.37|0
1732825200000|2024-11-28 20:20:00|35.81|33.41|35.77|33.37|35.81|33.41|35.77|33.37|0
1732825500000|2024-11-28 20:25:00|35.81|33.41|35.81|33.41|35.84|33.44|35.77|33.37|0
1732825800000|2024-11-28 20:30:00|35.77|33.37|35.77|33.37|35.81|33.41|35.77|33.37|0
1732826100000|2024-11-28 20:35:00|35.81|33.41|35.77|33.37|35.84|33.44|35.77|33.37|0
1732826700000|2024-11-28 20:45:00|35.76|33.36|35.76|33.36|35.76|33.36|35.76|33.36|0
1732827000000|2024-11-28 20:50:00|35.84|33.44|35.76|33.36|35.84|33.44|35.76|33.36|0
1732827300000|2024-11-28 20:55:00|35.69|33.29|35.69|33.29|35.76|33.36|35.69|33.29|0
1732828200000|2024-11-28 21:10:00|35.68|33.28|35.68|33.28|35.68|33.28|35.68|33.28|0
1732828500000|2024-11-28 21:15:00|35.78|33.18|35.78|33.18|35.78|33.18|35.78|33.18|0
1732830600000|2024-11-28 21:50:00|35.77|33.17|35.77|33.17|35.77|33.17|35.77|33.17|0
1732833300000|2024-11-28 22:35:00|35.76|33.16|35.76|33.16|35.76|33.16|35.76|33.16|0
1732834800000|2024-11-28 23:00:00|35.86|33.26|36.04|33.44|36.04|33.44|35.85|33.25|0
1732835100000|2024-11-28 23:05:00|36.03|33.43|36.01|33.41|36.05|33.45|35.96|33.36|0
1732835400000|2024-11-28 23:10:00|36.03|33.43|35.96|33.36|36.04|33.44|35.96|33.36|0
1732835700000|2024-11-28 23:15:00|35.95|33.35|35.88|33.28|35.95|33.35|35.86|33.26|0
1732836000000|2024-11-28 23:20:00|35.87|33.27|35.85|33.25|35.9|33.3|35.83|33.23|0
1732836300000|2024-11-28 23:25:00|35.86|33.26|35.83|33.23|35.86|33.26|35.81|33.21|0
1732836600000|2024-11-28 23:30:00|35.85|33.25|35.84|33.24|35.89|33.29|35.83|33.23|0
1732836900000|2024-11-28 23:35:00|35.85|33.25|35.79|33.19|35.88|33.28|35.78|33.18|0
1732837200000|2024-11-28 23:40:00|35.78|33.18|35.74|33.14|35.8|33.2|35.73|33.13|0
1732837500000|2024-11-28 23:45:00|35.75|33.15|35.85|33.25|35.89|33.29|35.75|33.15|0
1732837800000|2024-11-28 23:50:00|35.86|33.26|35.79|33.19|35.89|33.29|35.79|33.19|0
1732838100000|2024-11-28 23:55:00|35.8|33.2|35.77|33.17|35.81|33.21|35.73|33.13|0
1732838400000|2024-11-29 00:00:00|35.79|33.19|35.92|33.32|35.92|33.32|35.76|33.16|0
1732838700000|2024-11-29 00:05:00|35.93|33.33|36.06|33.46|36.06|33.46|35.93|33.33|0
1732839000000|2024-11-29 00:10:00|36.05|33.45|36.01|33.41|36.05|33.45|35.97|33.37|0
1732839300000|2024-11-29 00:15:00|36|33.4|35.96|33.36|36.01|33.41|35.9|33.3|0
1732839600000|2024-11-29 00:20:00|35.95|33.35|35.98|33.38|36.03|33.43|35.92|33.32|0
1732839900000|2024-11-29 00:25:00|35.99|33.39|35.93|33.33|36.01|33.41|35.93|33.33|0
1732840200000|2024-11-29 00:30:00|35.96|33.36|36.14|33.54|36.17|33.57|35.94|33.34|0
1732840500000|2024-11-29 00:35:00|36.17|33.57|36.15|33.55|36.27|33.67|36.12|33.52|0
1732840800000|2024-11-29 00:40:00|36.17|33.57|36.14|33.54|36.17|33.57|36.1|33.5|0
1732841100000|2024-11-29 00:45:00|36.13|33.53|36.28|33.68|36.28|33.68|36.1|33.5|0
1732841400000|2024-11-29 00:50:00|36.25|33.65|36.44|33.84|36.51|33.91|36.25|33.65|0
1732841700000|2024-11-29 00:55:00|36.48|33.88|36.38|33.78|36.48|33.88|36.36|33.76|0
1732842000000|2024-11-29 01:00:00|36.39|33.79|36.52|33.92|36.52|33.92|36.36|33.76|0
1732842300000|2024-11-29 01:05:00|36.51|33.91|36.33|33.73|36.51|33.91|36.33|33.73|0
1732842600000|2024-11-29 01:10:00|36.32|33.72|36.31|33.71|36.39|33.79|36.25|33.65|0
1732842900000|2024-11-29 01:15:00|36.3|33.7|35.72|33.12|36.31|33.71|35.72|33.12|0
1732843200000|2024-11-29 01:20:00|35.74|33.14|35.6|33|35.75|33.15|35.58|32.98|0
1732843500000|2024-11-29 01:25:00|35.59|32.99|35.51|32.91|35.61|33.01|35.51|32.91|0
1732843800000|2024-11-29 01:30:00|35.43|33.03|35.39|32.99|35.43|33.03|35.35|32.95|0
1732844100000|2024-11-29 01:35:00|35.38|32.98|35.42|33.02|35.44|33.04|35.33|32.93|0
1732844400000|2024-11-29 01:40:00|35.43|33.03|35.44|33.04|35.44|33.04|35.39|32.99|0
1732844700000|2024-11-29 01:45:00|35.42|33.02|35.41|33.01|35.44|33.04|35.33|32.93|0
1732845000000|2024-11-29 01:50:00|35.4|33|35.39|32.99|35.43|33.03|35.36|32.96|0
1732845300000|2024-11-29 01:55:00|35.37|32.97|35.23|32.83|35.39|32.99|35.21|32.81|0
1732845600000|2024-11-29 02:00:00|35.21|32.81|35.13|32.73|35.22|32.82|35.13|32.73|0
1732845900000|2024-11-29 02:05:00|35.11|32.71|35.06|32.66|35.11|32.71|35.05|32.65|0
1732846200000|2024-11-29 02:10:00|35.05|32.65|35.03|32.63|35.06|32.66|35.02|32.62|0
1732846500000|2024-11-29 02:15:00|35.05|32.65|35.09|32.69|35.09|32.69|35.05|32.65|0
1732846800000|2024-11-29 02:20:00|35.08|32.68|35.06|32.66|35.08|32.68|35|32.6|0
1732847100000|2024-11-29 02:25:00|35.04|32.64|35|32.6|35.06|32.66|34.99|32.59|0
1732847400000|2024-11-29 02:30:00|34.99|32.59|35.01|32.61|35.03|32.63|34.98|32.58|0
1732847700000|2024-11-29 02:35:00|34.99|32.59|34.99|32.59|35.01|32.61|34.99|32.59|0
1732848000000|2024-11-29 02:40:00|35.01|32.61|35.01|32.61|35.02|32.62|34.99|32.59|0
1732848300000|2024-11-29 02:45:00|35|32.6|35.05|32.65|35.05|32.65|34.99|32.59|0
1732848600000|2024-11-29 02:50:00|35.04|32.64|34.99|32.59|35.05|32.65|34.99|32.59|0
1732848900000|2024-11-29 02:55:00|35|32.6|34.99|32.59|35.02|32.62|34.97|32.57|0
1732849200000|2024-11-29 03:00:00|34.97|32.57|34.97|32.57|34.99|32.59|34.96|32.56|0
1732849500000|2024-11-29 03:05:00|34.96|32.56|34.94|32.54|34.97|32.57|34.91|32.51|0
1732849800000|2024-11-29 03:10:00|34.92|32.52|34.92|32.52|34.92|32.52|34.89|32.49|0
1732850100000|2024-11-29 03:15:00|34.91|32.51|34.89|32.49|34.92|32.52|34.89|32.49|0
1732850400000|2024-11-29 03:20:00|34.9|32.5|34.94|32.54|34.94|32.54|34.89|32.49|0
1732850700000|2024-11-29 03:25:00|34.92|32.52|34.95|32.55|34.97|32.57|34.89|32.49|0
1732851000000|2024-11-29 03:30:00|34.92|32.52|34.93|32.53|35|32.6|34.89|32.49|0
1732851300000|2024-11-29 03:35:00|34.92|32.52|35.04|32.64|35.04|32.64|34.92|32.52|0
1732851600000|2024-11-29 03:40:00|35.03|32.63|34.98|32.58|35.04|32.64|34.96|32.56|0
1732851900000|2024-11-29 03:45:00|34.96|32.56|34.99|32.59|35.01|32.61|34.96|32.56|0
1732852200000|2024-11-29 03:50:00|35.01|32.61|34.94|32.54|35.01|32.61|34.91|32.51|0
1732852500000|2024-11-29 03:55:00|34.93|32.53|34.93|32.53|34.96|32.56|34.91|32.51|0
1732852800000|2024-11-29 04:00:00|34.91|32.51|34.91|32.51|34.93|32.53|34.89|32.49|0
1732853100000|2024-11-29 04:05:00|34.89|32.49|34.87|32.47|34.89|32.49|34.86|32.46|0
1732853400000|2024-11-29 04:10:00|34.88|32.48|34.86|32.46|34.91|32.51|34.84|32.44|0
1732853700000|2024-11-29 04:15:00|34.85|32.45|34.84|32.44|34.86|32.46|34.81|32.41|0
1732854000000|2024-11-29 04:20:00|34.83|32.43|34.84|32.44|34.86|32.46|34.81|32.41|0
1732854300000|2024-11-29 04:25:00|34.83|32.43|34.87|32.47|34.87|32.47|34.83|32.43|0
1732854600000|2024-11-29 04:30:00|34.88|32.48|34.92|32.52|34.92|32.52|34.87|32.47|0
1732854900000|2024-11-29 04:35:00|34.91|32.51|34.91|32.51|34.93|32.53|34.89|32.49|0
1732855200000|2024-11-29 04:40:00|34.92|32.52|34.84|32.44|34.92|32.52|34.84|32.44|0
1732855500000|2024-11-29 04:45:00|34.85|32.45|34.85|32.45|34.87|32.47|34.82|32.42|0
1732855800000|2024-11-29 04:50:00|34.86|32.46|34.85|32.45|34.87|32.47|34.85|32.45|0
1732856100000|2024-11-29 04:55:00|34.83|32.43|34.8|32.4|34.83|32.43|34.8|32.4|0
1732856400000|2024-11-29 05:00:00|34.79|32.39|34.85|32.45|34.87|32.47|34.77|32.37|0
1732856700000|2024-11-29 05:05:00|34.86|32.46|34.89|32.49|34.91|32.51|34.83|32.43|0
1732857000000|2024-11-29 05:10:00|34.9|32.5|34.89|32.49|34.94|32.54|34.86|32.46|0
1732857300000|2024-11-29 05:15:00|34.9|32.5|34.89|32.49|34.91|32.51|34.88|32.48|0
1732857600000|2024-11-29 05:20:00|34.88|32.48|34.88|32.48|34.9|32.5|34.86|32.46|0
1732857900000|2024-11-29 05:25:00|34.89|32.49|34.95|32.55|34.95|32.55|34.89|32.49|0
1732858200000|2024-11-29 05:30:00|34.94|32.54|34.98|32.58|34.99|32.59|34.93|32.53|0
1732858500000|2024-11-29 05:35:00|34.99|32.59|34.95|32.55|35.03|32.63|34.94|32.54|0
1732858800000|2024-11-29 05:40:00|34.96|32.56|34.98|32.58|35.01|32.61|34.96|32.56|0
1732859100000|2024-11-29 05:45:00|34.97|32.57|34.96|32.56|34.99|32.59|34.95|32.55|0
1732859400000|2024-11-29 05:50:00|34.98|32.58|34.98|32.58|35.01|32.61|34.96|32.56|0
1732859700000|2024-11-29 05:55:00|34.96|32.56|35.01|32.61|35.02|32.62|34.94|32.54|0
1732860000000|2024-11-29 06:00:00|35.02|32.62|35.03|32.63|35.04|32.64|34.99|32.59|0
1732860300000|2024-11-29 06:05:00|35.02|32.62|35.02|32.62|35.04|32.64|35.01|32.61|0
1732860600000|2024-11-29 06:10:00|35.03|32.63|35.04|32.64|35.05|32.65|34.99|32.59|0
1732860900000|2024-11-29 06:15:00|35.05|32.65|35.09|32.69|35.12|32.72|35.02|32.62|0
1732861200000|2024-11-29 06:20:00|35.07|32.67|35.05|32.65|35.07|32.67|35.04|32.64|0
1732861500000|2024-11-29 06:25:00|35.08|32.68|35.1|32.7|35.12|32.72|35.08|32.68|0
1732861800000|2024-11-29 06:30:00|35.08|32.68|35|32.6|35.08|32.68|34.95|32.55|0
1732862100000|2024-11-29 06:35:00|34.99|32.59|35.02|32.62|35.02|32.62|34.94|32.54|0
1732862400000|2024-11-29 06:40:00|35|32.6|34.98|32.58|35.02|32.62|34.95|32.55|0
1732862700000|2024-11-29 06:45:00|34.97|32.57|35.05|32.65|35.09|32.69|34.97|32.57|0
1732863000000|2024-11-29 06:50:00|35.04|32.64|35.11|32.71|35.17|32.77|35.01|32.61|0
1732863300000|2024-11-29 06:55:00|35.1|32.7|35.03|32.63|35.11|32.71|35.01|32.61|0
1732863600000|2024-11-29 07:00:00|35.02|32.62|35.14|32.74|35.2|32.8|35.02|32.62|0
1732863900000|2024-11-29 07:05:00|35.15|32.75|35.2|32.8|35.27|32.87|35.11|32.71|0
1732864200000|2024-11-29 07:10:00|35.22|32.82|35.23|32.83|35.27|32.87|35.19|32.79|0
1732864500000|2024-11-29 07:15:00|35.22|32.82|35.3|32.9|35.37|32.97|35.22|32.82|0
1732864800000|2024-11-29 07:20:00|35.28|32.88|35.23|32.83|35.31|32.91|35.21|32.81|0
1732865100000|2024-11-29 07:25:00|35.24|32.84|34.84|32.44|35.24|32.84|34.83|32.43|0
1732865400000|2024-11-29 07:30:00|34.86|32.46|34.99|32.59|35.06|32.66|34.86|32.46|0
1732865700000|2024-11-29 07:35:00|34.97|32.57|34.95|32.55|35.02|32.62|34.94|32.54|0
1732866000000|2024-11-29 07:40:00|34.96|32.56|34.89|32.49|34.98|32.58|34.83|32.43|0
1732866300000|2024-11-29 07:45:00|34.9|32.5|34.78|32.38|34.92|32.52|34.76|32.36|0
1732866600000|2024-11-29 07:50:00|34.77|32.37|34.77|32.37|34.79|32.39|34.71|32.31|0
1732866900000|2024-11-29 07:55:00|34.79|32.39|35.43|33.03|35.46|33.06|34.77|32.37|0
1732867200000|2024-11-29 08:00:00|35.41|33.01|35.06|32.66|35.41|33.01|35.06|32.66|0
1732867500000|2024-11-29 08:05:00|35.07|32.67|35.07|32.67|35.1|32.7|35.04|32.64|0
1732867800000|2024-11-29 08:10:00|35.06|32.66|35.18|32.78|35.25|32.85|35.05|32.65|0
1732868100000|2024-11-29 08:15:00|35.17|32.77|35.23|32.83|35.23|32.83|35.09|32.69|0
1732868400000|2024-11-29 08:20:00|35.21|32.81|35.12|32.72|35.23|32.83|35.12|32.72|0
1732868700000|2024-11-29 08:25:00|35.13|32.73|35.11|32.71|35.16|32.76|35.07|32.67|0
1732869000000|2024-11-29 08:30:00|35.13|32.73|35.19|32.79|35.2|32.8|35.07|32.67|0
1732869300000|2024-11-29 08:35:00|35.18|32.78|35.15|32.75|35.19|32.79|35.1|32.7|0
1732869600000|2024-11-29 08:40:00|35.13|32.73|35.32|32.92|35.32|32.92|35.11|32.71|0
1732869900000|2024-11-29 08:45:00|35.33|32.93|35.24|32.84|35.33|32.93|35.24|32.84|0
1732870200000|2024-11-29 08:50:00|35.22|32.82|35.11|32.71|35.28|32.88|35.1|32.7|0
1732870500000|2024-11-29 08:55:00|35.08|32.68|35.14|32.74|35.16|32.76|35.08|32.68|0
1732870800000|2024-11-29 09:00:00|35.15|32.75|35.03|32.63|35.19|32.79|35.03|32.63|0
1732871100000|2024-11-29 09:05:00|35.06|32.66|35.02|32.62|35.11|32.71|35.01|32.61|0
1732871400000|2024-11-29 09:10:00|35.01|32.61|35.07|32.67|35.1|32.7|34.96|32.56|0
1732871700000|2024-11-29 09:15:00|35.08|32.68|35.02|32.62|35.09|32.69|34.99|32.59|0
1732872000000|2024-11-29 09:20:00|35.03|32.63|34.99|32.59|35.03|32.63|34.96|32.56|0
1732872300000|2024-11-29 09:25:00|34.98|32.58|34.97|32.57|35.02|32.62|34.97|32.57|0
1732872600000|2024-11-29 09:30:00|34.98|32.58|35.04|32.64|35.08|32.68|34.97|32.57|0
1732872900000|2024-11-29 09:35:00|35.03|32.63|34.95|32.55|35.03|32.63|34.94|32.54|0
1732873200000|2024-11-29 09:40:00|34.94|32.54|35.02|32.62|35.05|32.65|34.94|32.54|0
1732873500000|2024-11-29 09:45:00|35.01|32.61|34.98|32.58|35.03|32.63|34.94|32.54|0
1732873800000|2024-11-29 09:50:00|34.99|32.59|35.05|32.65|35.05|32.65|34.98|32.58|0
1732874100000|2024-11-29 09:55:00|35.03|32.63|35.03|32.63|35.03|32.63|35|32.6|0
1732874400000|2024-11-29 10:00:00|35.04|32.64|35.02|32.62|35.06|32.66|35|32.6|0
1732874700000|2024-11-29 10:05:00|35.03|32.63|34.99|32.59|35.04|32.64|34.96|32.56|0
1732875000000|2024-11-29 10:10:00|35.01|32.61|34.95|32.55|35.01|32.61|34.93|32.53|0
1732875300000|2024-11-29 10:15:00|34.94|32.54|34.91|32.51|34.95|32.55|34.88|32.48|0
1732875600000|2024-11-29 10:20:00|34.9|32.5|34.94|32.54|34.94|32.54|34.88|32.48|0
1732875900000|2024-11-29 10:25:00|34.93|32.53|35.02|32.62|35.05|32.65|34.93|32.53|0
1732876200000|2024-11-29 10:30:00|35.01|32.61|35.04|32.64|35.04|32.64|34.97|32.57|0
1732876500000|2024-11-29 10:35:00|35.03|32.63|35.08|32.68|35.12|32.72|35|32.6|0
1732876800000|2024-11-29 10:40:00|35.1|32.7|35.07|32.67|35.18|32.78|35.03|32.63|0
1732877100000|2024-11-29 10:45:00|35.05|32.65|35.13|32.73|35.18|32.78|35.05|32.65|0
1732877400000|2024-11-29 10:50:00|35.11|32.71|35.05|32.65|35.11|32.71|35.02|32.62|0
1732877700000|2024-11-29 10:55:00|35.03|32.63|35.03|32.63|35.05|32.65|35.02|32.62|0
1732878000000|2024-11-29 11:00:00|35.05|32.65|35.09|32.69|35.16|32.76|35.05|32.65|0
1732878300000|2024-11-29 11:05:00|35.1|32.7|35.12|32.72|35.24|32.84|35.08|32.68|0
1732878600000|2024-11-29 11:10:00|35.14|32.74|35.12|32.72|35.14|32.74|35.07|32.67|0
1732878900000|2024-11-29 11:15:00|35.14|32.74|35.2|32.8|35.2|32.8|35.12|32.72|0
1732879200000|2024-11-29 11:20:00|35.22|32.82|35.09|32.69|35.22|32.82|35.07|32.67|0
1732879500000|2024-11-29 11:25:00|35.07|32.67|35.06|32.66|35.09|32.69|35.01|32.61|0
1732879800000|2024-11-29 11:30:00|35.04|32.64|35.01|32.61|35.06|32.66|35|32.6|0
1732880100000|2024-11-29 11:35:00|34.99|32.59|35.01|32.61|35.02|32.62|34.96|32.56|0
1732880400000|2024-11-29 11:40:00|35|32.6|35|32.6|35.04|32.64|34.97|32.57|0
1732880700000|2024-11-29 11:45:00|34.99|32.59|34.98|32.58|35|32.6|34.94|32.54|0
1732881000000|2024-11-29 11:50:00|34.99|32.59|35.02|32.62|35.03|32.63|34.95|32.55|0
1732881300000|2024-11-29 11:55:00|35.01|32.61|34.98|32.58|35.02|32.62|34.95|32.55|0
1732881600000|2024-11-29 12:00:00|35.02|32.62|35|32.6|35.06|32.66|34.98|32.58|0
1732881900000|2024-11-29 12:05:00|34.99|32.59|35.06|32.66|35.11|32.71|34.95|32.55|0
1732882200000|2024-11-29 12:10:00|35.03|32.63|35.03|32.63|35.08|32.68|35|32.6|0
1732882500000|2024-11-29 12:15:00|35.01|32.61|35.03|32.63|35.08|32.68|35|32.6|0
1732882800000|2024-11-29 12:20:00|35.04|32.64|35.01|32.61|35.04|32.64|34.98|32.58|0
1732883100000|2024-11-29 12:25:00|35.03|32.63|35.01|32.61|35.03|32.63|34.99|32.59|0
1732883400000|2024-11-29 12:30:00|35.03|32.63|35.1|32.7|35.1|32.7|34.99|32.59|0
1732883700000|2024-11-29 12:35:00|35.12|32.72|35.15|32.75|35.18|32.78|35.1|32.7|0
1732884000000|2024-11-29 12:40:00|35.13|32.73|35.33|32.93|35.33|32.93|35.13|32.73|0
1732884300000|2024-11-29 12:45:00|35.32|32.92|35.34|32.94|35.34|32.94|35.23|32.83|0
1732884600000|2024-11-29 12:50:00|35.32|32.92|35.31|32.91|35.36|32.96|35.27|32.87|0
1732884900000|2024-11-29 12:55:00|35.29|32.89|35.22|32.82|35.32|32.92|35.19|32.79|0
1732885200000|2024-11-29 13:00:00|35.24|32.84|35.26|32.86|35.3|32.9|35.19|32.79|0
1732885500000|2024-11-29 13:05:00|35.24|32.84|35.22|32.82|35.28|32.88|35.19|32.79|0
1732885800000|2024-11-29 13:10:00|35.21|32.81|35.22|32.82|35.24|32.84|35.18|32.78|0
1732886100000|2024-11-29 13:15:00|35.24|32.84|35.37|32.97|35.4|33|35.24|32.84|0
1732886400000|2024-11-29 13:20:00|35.38|32.98|35.33|32.93|35.38|32.98|35.27|32.87|0
1732886700000|2024-11-29 13:25:00|35.35|32.95|35.43|33.03|35.44|33.04|35.32|32.92|0
1732887000000|2024-11-29 13:30:00|35.44|33.04|35.6|33.2|35.64|33.24|35.44|33.04|0
1732887300000|2024-11-29 13:35:00|35.62|33.22|35.55|33.15|35.65|33.25|35.54|33.14|0
1732887600000|2024-11-29 13:40:00|35.57|33.17|35.83|33.43|35.85|33.45|35.51|33.11|0
1732887900000|2024-11-29 13:45:00|35.85|33.45|35.71|33.31|35.88|33.48|35.71|33.31|0
1732888200000|2024-11-29 13:50:00|35.73|33.33|35.76|33.36|35.78|33.38|35.63|33.23|0
1732888500000|2024-11-29 13:55:00|35.78|33.38|35.65|33.25|35.79|33.39|35.63|33.23|0
1732888800000|2024-11-29 14:00:00|35.6|33.2|35.42|33.02|35.61|33.21|35.42|33.02|0
1732889100000|2024-11-29 14:05:00|35.44|33.04|35.34|32.94|35.44|33.04|35.34|32.94|0
1732889400000|2024-11-29 14:10:00|35.33|32.93|35.3|32.9|35.34|32.94|35.22|32.82|0
1732889700000|2024-11-29 14:15:00|35.29|32.89|35.27|32.87|35.38|32.98|35.24|32.84|0
1732890000000|2024-11-29 14:20:00|35.25|32.85|35.3|32.9|35.32|32.92|35.22|32.82|0
1732890300000|2024-11-29 14:25:00|35.37|32.97|35.77|33.37|35.77|33.37|35.27|32.87|0
1732890600000|2024-11-29 14:30:00|35.74|33.34|36.09|33.69|36.14|33.74|35.4|33|0
1732890900000|2024-11-29 14:35:00|36.07|33.67|35.83|33.43|36.15|33.75|35.8|33.4|0
1732891200000|2024-11-29 14:40:00|35.81|33.41|35.81|33.41|36|33.6|35.81|33.41|0
1732891500000|2024-11-29 14:45:00|35.79|33.39|35.58|33.18|35.86|33.46|35.37|32.97|0
1732891800000|2024-11-29 14:50:00|35.57|33.17|35.34|32.94|35.58|33.18|35.34|32.94|0
1732892100000|2024-11-29 14:55:00|35.36|32.96|35.24|32.84|35.4|33|35.24|32.84|0
1732892400000|2024-11-29 15:00:00|35.23|32.83|35.05|32.65|35.24|32.84|35.04|32.64|0
1732892700000|2024-11-29 15:05:00|35.03|32.63|35.04|32.64|35.63|33.23|34.8|32.4|0
1732893000000|2024-11-29 15:10:00|35.01|32.61|34.25|31.85|35.01|32.61|34.2|31.8|0
1732893300000|2024-11-29 15:15:00|34.24|31.84|34.25|31.85|34.3|31.9|34.16|31.76|0
1732893600000|2024-11-29 15:20:00|34.23|31.83|34.31|31.91|34.44|32.04|34.23|31.83|0
1732893900000|2024-11-29 15:25:00|34.3|31.9|34.34|31.94|34.48|32.08|34.28|31.88|0
1732894200000|2024-11-29 15:30:00|34.33|31.93|34.2|31.8|34.34|31.94|34.2|31.8|0
1732894500000|2024-11-29 15:35:00|34.22|31.82|34.12|31.72|34.32|31.92|34.06|31.66|0
1732894800000|2024-11-29 15:40:00|34.14|31.74|34.21|31.81|34.21|31.81|34.06|31.66|0
1732895100000|2024-11-29 15:45:00|34.2|31.8|34.27|31.87|34.34|31.94|34.17|31.77|0
1732895400000|2024-11-29 15:50:00|34.29|31.89|34.19|31.79|34.34|31.94|34.16|31.76|0
1732895700000|2024-11-29 15:55:00|34.18|31.78|34.08|31.68|34.19|31.79|34.07|31.67|0
1732896000000|2024-11-29 16:00:00|34.07|31.67|34.02|31.62|34.07|31.67|33.94|31.54|0
1732896300000|2024-11-29 16:05:00|34.04|31.64|34.15|31.75|34.32|31.92|34.02|31.62|0
1732896600000|2024-11-29 16:10:00|34.16|31.76|34.05|31.65|34.22|31.82|34.05|31.65|0
1732896900000|2024-11-29 16:15:00|34.08|31.68|34.11|31.71|34.13|31.73|33.96|31.56|0
1732897200000|2024-11-29 16:20:00|34.1|31.7|33.99|31.59|34.1|31.7|33.97|31.57|0
1732897500000|2024-11-29 16:25:00|33.97|31.57|34|31.6|34.07|31.67|33.97|31.57|0
1732897800000|2024-11-29 16:30:00|33.99|31.59|34.3|31.9|34.3|31.9|33.97|31.57|0
1732898100000|2024-11-29 16:35:00|34.28|31.88|34.3|31.9|34.39|31.99|34.27|31.87|0
1732898400000|2024-11-29 16:40:00|34.29|31.89|34.16|31.76|34.29|31.89|34.16|31.76|0
1732898700000|2024-11-29 16:45:00|34.14|31.74|34.02|31.62|34.16|31.76|33.99|31.59|0
1732899000000|2024-11-29 16:50:00|34.03|31.63|33.89|31.49|34.05|31.65|33.88|31.48|0
1732899300000|2024-11-29 16:55:00|33.92|31.52|34.22|31.82|34.23|31.83|33.92|31.52|0
1732899600000|2024-11-29 17:00:00|34.2|31.8|33.99|31.59|34.2|31.8|33.96|31.56|0
1732899900000|2024-11-29 17:05:00|33.96|31.56|33.82|31.42|33.99|31.59|33.76|31.36|0
1732900200000|2024-11-29 17:10:00|33.83|31.43|33.88|31.48|33.94|31.54|33.83|31.43|0
1732900500000|2024-11-29 17:15:00|33.89|31.49|33.72|31.32|33.92|31.52|33.69|31.29|0
1732900800000|2024-11-29 17:20:00|33.74|31.34|33.98|31.58|33.98|31.58|33.74|31.34|0
1732901100000|2024-11-29 17:25:00|33.97|31.57|33.97|31.57|34.01|31.61|33.84|31.44|0
1732901400000|2024-11-29 17:30:00|33.95|31.55|33.72|31.32|33.97|31.57|33.72|31.32|0
1732901700000|2024-11-29 17:35:00|33.7|31.3|33.72|31.32|33.76|31.36|33.64|31.24|0
1732902000000|2024-11-29 17:40:00|33.7|31.3|33.73|31.33|33.8|31.4|33.7|31.3|0
1732902300000|2024-11-29 17:45:00|33.76|31.36|33.72|31.32|33.79|31.39|33.68|31.28|0
1732902600000|2024-11-29 17:50:00|33.73|31.33|33.9|31.5|33.98|31.58|33.64|31.24|0
1732902900000|2024-11-29 17:55:00|33.98|31.58|34.16|31.76|34.24|31.84|33.98|31.58|0
1732903200000|2024-11-29 18:00:00|34.14|31.74|34.08|31.68|34.17|31.77|34.02|31.62|0
1732903500000|2024-11-29 18:05:00|34.07|31.67|34.19|31.79|34.19|31.79|34.03|31.63|0
1732903800000|2024-11-29 18:10:00|34.2|31.8|34.15|31.75|34.3|31.9|34.14|31.74|0
1732904100000|2024-11-29 18:15:00|34.21|31.81|34.28|31.88|34.28|31.88|34.21|31.81|0
1732904700000|2024-11-29 18:25:00|34.21|31.81|34.28|31.88|34.28|31.88|34.21|31.81|0
1733102100000|2024-12-02 01:15:00|34.28|31.68|34.27|31.67|34.3|31.7|34.27|31.67|0
1733102400000|2024-12-02 01:20:00|34.25|31.65|34.26|31.66|34.32|31.72|34.22|31.62|0
1733102700000|2024-12-02 01:25:00|34.25|31.65|34.25|31.65|34.28|31.68|34.19|31.59|0
1733103000000|2024-12-02 01:30:00|34.15|31.75|34.14|31.74|34.18|31.78|34.07|31.67|0
1733103300000|2024-12-02 01:35:00|34.12|31.72|34.13|31.73|34.13|31.73|34.06|31.66|0
1733103600000|2024-12-02 01:40:00|34.12|31.72|34.13|31.73|34.15|31.75|34.1|31.7|0
1733103900000|2024-12-02 01:45:00|34.12|31.72|34.16|31.76|34.18|31.78|34.12|31.72|0
1733104200000|2024-12-02 01:50:00|34.18|31.78|34.21|31.81|34.21|31.81|34.15|31.75|0
1733104500000|2024-12-02 01:55:00|34.22|31.82|34.29|31.89|34.3|31.9|34.22|31.82|0
1733104800000|2024-12-02 02:00:00|34.3|31.9|34.35|31.95|34.38|31.98|34.27|31.87|0
1733105100000|2024-12-02 02:05:00|34.33|31.93|34.36|31.96|34.38|31.98|34.31|31.91|0
1733105400000|2024-12-02 02:10:00|34.35|31.95|34.38|31.98|34.38|31.98|34.31|31.91|0
1733105700000|2024-12-02 02:15:00|34.39|31.99|34.26|31.86|34.39|31.99|34.26|31.86|0
1733106000000|2024-12-02 02:20:00|34.27|31.87|34.34|31.94|34.34|31.94|34.26|31.86|0
1733106300000|2024-12-02 02:25:00|34.33|31.93|34.33|31.93|34.39|31.99|34.31|31.91|0
1733106600000|2024-12-02 02:30:00|34.31|31.91|34.37|31.97|34.39|31.99|34.31|31.91|0
1733106900000|2024-12-02 02:35:00|34.38|31.98|34.37|31.97|34.39|31.99|34.32|31.92|0
1733107200000|2024-12-02 02:40:00|34.39|31.99|34.34|31.94|34.39|31.99|34.31|31.91|0
1733107500000|2024-12-02 02:45:00|34.32|31.92|34.29|31.89|34.35|31.95|34.27|31.87|0
1733107800000|2024-12-02 02:50:00|34.3|31.9|34.32|31.92|34.32|31.92|34.29|31.89|0
1733108100000|2024-12-02 02:55:00|34.33|31.93|34.33|31.93|34.35|31.95|34.3|31.9|0
1733108400000|2024-12-02 03:00:00|34.32|31.92|34.35|31.95|34.35|31.95|34.27|31.87|0
1733108700000|2024-12-02 03:05:00|34.34|31.94|34.35|31.95|34.38|31.98|34.33|31.93|0
1733109000000|2024-12-02 03:10:00|34.33|31.93|34.35|31.95|34.36|31.96|34.33|31.93|0
1733109300000|2024-12-02 03:15:00|34.36|31.96|34.33|31.93|34.38|31.98|34.33|31.93|0
1733109600000|2024-12-02 03:20:00|34.34|31.94|34.33|31.93|34.38|31.98|34.33|31.93|0
1733109900000|2024-12-02 03:25:00|34.34|31.94|34.28|31.88|34.36|31.96|34.26|31.86|0
1733110200000|2024-12-02 03:30:00|34.3|31.9|34.29|31.89|34.31|31.91|34.25|31.85|0
1733110500000|2024-12-02 03:35:00|34.31|31.91|34.29|31.89|34.31|31.91|34.25|31.85|0
1733110800000|2024-12-02 03:40:00|34.31|31.91|34.28|31.88|34.31|31.91|34.28|31.88|0
1733111100000|2024-12-02 03:45:00|34.29|31.89|34.35|31.95|34.35|31.95|34.29|31.89|0
1733111400000|2024-12-02 03:50:00|34.34|31.94|34.46|32.06|34.48|32.08|34.34|31.94|0
1733111700000|2024-12-02 03:55:00|34.45|32.05|34.44|32.04|34.49|32.09|34.43|32.03|0
1733112000000|2024-12-02 04:00:00|34.43|32.03|34.35|31.95|34.43|32.03|34.33|31.93|0
1733112300000|2024-12-02 04:05:00|34.33|31.93|34.44|32.04|34.44|32.04|34.32|31.92|0
1733112600000|2024-12-02 04:10:00|34.43|32.03|34.46|32.06|34.47|32.07|34.43|32.03|0
1733112900000|2024-12-02 04:15:00|34.47|32.07|34.46|32.06|34.47|32.07|34.44|32.04|0
1733113200000|2024-12-02 04:20:00|34.44|32.04|34.45|32.05|34.49|32.09|34.44|32.04|0
1733113500000|2024-12-02 04:25:00|34.47|32.07|34.37|31.97|34.47|32.07|34.36|31.96|0
1733113800000|2024-12-02 04:30:00|34.39|31.99|34.3|31.9|34.39|31.99|34.28|31.88|0
1733114100000|2024-12-02 04:35:00|34.29|31.89|34.31|31.91|34.31|31.91|34.23|31.83|0
1733114400000|2024-12-02 04:40:00|34.29|31.89|34.26|31.86|34.29|31.89|34.26|31.86|0
1733114700000|2024-12-02 04:45:00|34.25|31.85|34.32|31.92|34.34|31.94|34.25|31.85|0
1733115000000|2024-12-02 04:50:00|34.34|31.94|34.42|32.02|34.42|32.02|34.32|31.92|0
1733115300000|2024-12-02 04:55:00|34.4|32|34.4|32|34.4|32|34.37|31.97|0
1733115600000|2024-12-02 05:00:00|34.41|32.01|34.3|31.9|34.43|32.03|34.3|31.9|0
1733115900000|2024-12-02 05:05:00|34.32|31.92|34.32|31.92|34.35|31.95|34.29|31.89|0
1733116200000|2024-12-02 05:10:00|34.33|31.93|34.35|31.95|34.37|31.97|34.32|31.92|0
1733116500000|2024-12-02 05:15:00|34.33|31.93|34.39|31.99|34.39|31.99|34.33|31.93|0
1733116800000|2024-12-02 05:20:00|34.4|32|34.42|32.02|34.46|32.06|34.38|31.98|0
1733117100000|2024-12-02 05:25:00|34.41|32.01|34.42|32.02|34.42|32.02|34.38|31.98|0
1733117400000|2024-12-02 05:30:00|34.43|32.03|34.41|32.01|34.44|32.04|34.39|31.99|0
1733117700000|2024-12-02 05:35:00|34.42|32.02|34.37|31.97|34.42|32.02|34.37|31.97|0
1733118000000|2024-12-02 05:40:00|34.39|31.99|34.36|31.96|34.39|31.99|34.36|31.96|0
1733118300000|2024-12-02 05:45:00|34.37|31.97|34.36|31.96|34.39|31.99|34.34|31.94|0
1733118600000|2024-12-02 05:50:00|34.35|31.95|34.37|31.97|34.39|31.99|34.34|31.94|0
1733118900000|2024-12-02 05:55:00|34.38|31.98|34.45|32.05|34.46|32.06|34.37|31.97|0
1733119200000|2024-12-02 06:00:00|34.46|32.06|34.45|32.05|34.49|32.09|34.43|32.03|0
1733119500000|2024-12-02 06:05:00|34.44|32.04|34.56|32.16|34.56|32.16|34.44|32.04|0
1733119800000|2024-12-02 06:10:00|34.54|32.14|34.54|32.14|34.54|32.14|34.51|32.11|0
1733120100000|2024-12-02 06:15:00|34.52|32.12|34.63|32.23|34.63|32.23|34.52|32.12|0
1733120400000|2024-12-02 06:20:00|34.62|32.22|34.58|32.18|34.63|32.23|34.58|32.18|0
1733120700000|2024-12-02 06:25:00|34.6|32.2|34.57|32.17|34.6|32.2|34.5|32.1|0
1733121000000|2024-12-02 06:30:00|34.56|32.16|34.57|32.17|34.58|32.18|34.53|32.13|0
1733121300000|2024-12-02 06:35:00|34.58|32.18|34.6|32.2|34.64|32.24|34.58|32.18|0
1733121600000|2024-12-02 06:40:00|34.58|32.18|34.59|32.19|34.62|32.22|34.58|32.18|0
1733121900000|2024-12-02 06:45:00|34.58|32.18|34.53|32.13|34.59|32.19|34.53|32.13|0
1733122200000|2024-12-02 06:50:00|34.51|32.11|34.47|32.07|34.53|32.13|34.47|32.07|0
1733122500000|2024-12-02 06:55:00|34.45|32.05|34.43|32.03|34.47|32.07|34.42|32.02|0
1733122800000|2024-12-02 07:00:00|34.42|32.02|34.42|32.02|34.45|32.05|34.37|31.97|0
1733123100000|2024-12-02 07:05:00|34.43|32.03|34.42|32.02|34.46|32.06|34.4|32|0
1733123400000|2024-12-02 07:10:00|34.43|32.03|34.49|32.09|34.52|32.12|34.42|32.02|0
1733123700000|2024-12-02 07:15:00|34.51|32.11|34.49|32.09|34.54|32.14|34.48|32.08|0
1733124000000|2024-12-02 07:20:00|34.48|32.08|34.46|32.06|34.49|32.09|34.41|32.01|0
1733124300000|2024-12-02 07:25:00|34.44|32.04|34.46|32.06|34.47|32.07|34.41|32.01|0
1733124600000|2024-12-02 07:30:00|34.44|32.04|34.47|32.07|34.5|32.1|34.44|32.04|0
1733124900000|2024-12-02 07:35:00|34.46|32.06|34.49|32.09|34.5|32.1|34.46|32.06|0
1733125200000|2024-12-02 07:40:00|34.47|32.07|34.42|32.02|34.47|32.07|34.42|32.02|0
1733125500000|2024-12-02 07:45:00|34.41|32.01|34.44|32.04|34.45|32.05|34.41|32.01|0
1733125800000|2024-12-02 07:50:00|34.45|32.05|34.46|32.06|34.5|32.1|34.44|32.04|0
1733126100000|2024-12-02 07:55:00|34.47|32.07|34.4|32|34.48|32.08|34.38|31.98|0
1733126400000|2024-12-02 08:00:00|34.42|32.02|34.29|31.89|34.43|32.03|34.29|31.89|0
1733126700000|2024-12-02 08:05:00|34.3|31.9|34.34|31.94|34.35|31.95|34.28|31.88|0
1733127000000|2024-12-02 08:10:00|34.33|31.93|34.37|31.97|34.39|31.99|34.31|31.91|0
1733127300000|2024-12-02 08:15:00|34.38|31.98|34.34|31.94|34.43|32.03|34.34|31.94|0
1733127600000|2024-12-02 08:20:00|34.35|31.95|34.34|31.94|34.38|31.98|34.33|31.93|0
1733127900000|2024-12-02 08:25:00|34.33|31.93|34.41|32.01|34.43|32.03|34.32|31.92|0
1733128200000|2024-12-02 08:30:00|34.43|32.03|34.35|31.95|34.44|32.04|34.32|31.92|0
1733128500000|2024-12-02 08:35:00|34.36|31.96|34.43|32.03|34.43|32.03|34.32|31.92|0
1733128800000|2024-12-02 08:40:00|34.41|32.01|34.31|31.91|34.41|32.01|34.31|31.91|0
1733129100000|2024-12-02 08:45:00|34.35|31.95|34.31|31.91|34.35|31.95|34.3|31.9|0
1733129400000|2024-12-02 08:50:00|34.3|31.9|34.27|31.87|34.31|31.91|34.25|31.85|0
1733129700000|2024-12-02 08:55:00|34.28|31.88|34.23|31.83|34.28|31.88|34.23|31.83|0
1733130000000|2024-12-02 09:00:00|34.22|31.82|34.28|31.88|34.28|31.88|34.2|31.8|0
1733130300000|2024-12-02 09:05:00|34.29|31.89|34.34|31.94|34.4|32|34.28|31.88|0
1733130600000|2024-12-02 09:10:00|34.35|31.95|34.3|31.9|34.35|31.95|34.26|31.86|0
1733130900000|2024-12-02 09:15:00|34.29|31.89|34.29|31.89|34.32|31.92|34.29|31.89|0
1733131200000|2024-12-02 09:20:00|34.28|31.88|34.34|31.94|34.34|31.94|34.26|31.86|0
1733131500000|2024-12-02 09:25:00|34.33|31.93|34.32|31.92|34.34|31.94|34.29|31.89|0
1733131800000|2024-12-02 09:30:00|34.34|31.94|34.3|31.9|34.34|31.94|34.26|31.86|0
1733132100000|2024-12-02 09:35:00|34.29|31.89|34.35|31.95|34.38|31.98|34.28|31.88|0
1733132400000|2024-12-02 09:40:00|34.36|31.96|34.38|31.98|34.4|32|34.33|31.93|0
1733132700000|2024-12-02 09:45:00|34.39|31.99|34.36|31.96|34.41|32.01|34.35|31.95|0
1733133000000|2024-12-02 09:50:00|34.35|31.95|34.36|31.96|34.38|31.98|34.35|31.95|0
1733133300000|2024-12-02 09:55:00|34.35|31.95|34.34|31.94|34.39|31.99|34.31|31.91|0
1733133600000|2024-12-02 10:00:00|34.39|31.99|34.41|32.01|34.44|32.04|34.34|31.94|0
1733133900000|2024-12-02 10:05:00|34.39|31.99|34.42|32.02|34.44|32.04|34.34|31.94|0
1733134200000|2024-12-02 10:10:00|34.44|32.04|34.31|31.91|34.48|32.08|34.29|31.89|0
1733134500000|2024-12-02 10:15:00|34.29|31.89|34.31|31.91|34.32|31.92|34.25|31.85|0
1733134800000|2024-12-02 10:20:00|34.29|31.89|34.26|31.86|34.29|31.89|34.21|31.81|0
1733135100000|2024-12-02 10:25:00|34.27|31.87|34.29|31.89|34.31|31.91|34.26|31.86|0
1733135400000|2024-12-02 10:30:00|34.31|31.91|34.26|31.86|34.35|31.95|34.26|31.86|0
1733135700000|2024-12-02 10:35:00|34.27|31.87|34.32|31.92|34.32|31.92|34.23|31.83|0
1733136000000|2024-12-02 10:40:00|34.29|31.89|34.32|31.92|34.32|31.92|34.27|31.87|0
1733136300000|2024-12-02 10:45:00|34.31|31.91|34.33|31.93|34.38|31.98|34.27|31.87|0
1733136600000|2024-12-02 10:50:00|34.32|31.92|34.28|31.88|34.35|31.95|34.25|31.85|0
1733136900000|2024-12-02 10:55:00|34.27|31.87|34.3|31.9|34.33|31.93|34.27|31.87|0
1733137200000|2024-12-02 11:00:00|34.28|31.88|34.2|31.8|34.3|31.9|34.2|31.8|0
1733137500000|2024-12-02 11:05:00|34.22|31.82|34.26|31.86|34.31|31.91|34.22|31.82|0
1733137800000|2024-12-02 11:10:00|34.25|31.85|34.23|31.83|34.3|31.9|34.22|31.82|0
1733138100000|2024-12-02 11:15:00|34.22|31.82|34.12|31.72|34.24|31.84|34.12|31.72|0
1733138400000|2024-12-02 11:20:00|34.14|31.74|34.11|31.71|34.14|31.74|34.09|31.69|0
1733138700000|2024-12-02 11:25:00|34.1|31.7|34.12|31.72|34.12|31.72|34.04|31.64|0
1733139000000|2024-12-02 11:30:00|34.14|31.74|34.22|31.82|34.24|31.84|34.13|31.73|0
1733139300000|2024-12-02 11:35:00|34.23|31.83|34.16|31.76|34.25|31.85|34.16|31.76|0
1733139600000|2024-12-02 11:40:00|34.15|31.75|34.1|31.7|34.16|31.76|34.09|31.69|0
1733139900000|2024-12-02 11:45:00|34.12|31.72|34.1|31.7|34.15|31.75|34.05|31.65|0
1733140200000|2024-12-02 11:50:00|34.11|31.71|34.11|31.71|34.13|31.73|34.09|31.69|0
1733140500000|2024-12-02 11:55:00|34.1|31.7|34.07|31.67|34.18|31.78|34.07|31.67|0
1733140800000|2024-12-02 12:00:00|34.05|31.65|34|31.6|34.08|31.68|34|31.6|0
1733141100000|2024-12-02 12:05:00|33.99|31.59|33.85|31.45|34.02|31.62|33.85|31.45|0
1733141400000|2024-12-02 12:10:00|33.83|31.43|33.81|31.41|33.85|31.45|33.77|31.37|0
1733141700000|2024-12-02 12:15:00|33.8|31.4|34.12|31.72|34.14|31.74|33.8|31.4|0
1733142000000|2024-12-02 12:20:00|34.11|31.71|34.09|31.69|34.12|31.72|34.05|31.65|0
1733142300000|2024-12-02 12:25:00|34.08|31.68|33.97|31.57|34.09|31.69|33.95|31.55|0
1733142600000|2024-12-02 12:30:00|33.95|31.55|33.98|31.58|34.06|31.66|33.84|31.44|0
1733142900000|2024-12-02 12:35:00|34|31.6|34|31.6|34.06|31.66|33.98|31.58|0
1733143200000|2024-12-02 12:40:00|34.01|31.61|33.95|31.55|34.03|31.63|33.9|31.5|0
1733143500000|2024-12-02 12:45:00|33.96|31.56|33.99|31.59|34.02|31.62|33.93|31.53|0
1733143800000|2024-12-02 12:50:00|33.98|31.58|33.99|31.59|34.02|31.62|33.95|31.55|0
1733144100000|2024-12-02 12:55:00|34.01|31.61|33.95|31.55|34.03|31.63|33.94|31.54|0
1733144400000|2024-12-02 13:00:00|33.96|31.56|33.96|31.56|34.04|31.64|33.93|31.53|0
1733144700000|2024-12-02 13:05:00|33.97|31.57|33.88|31.48|33.97|31.57|33.88|31.48|0
1733145000000|2024-12-02 13:10:00|33.9|31.5|33.88|31.48|33.9|31.5|33.82|31.42|0
1733145300000|2024-12-02 13:15:00|33.86|31.46|33.74|31.34|33.88|31.48|33.71|31.31|0
1733145600000|2024-12-02 13:20:00|33.75|31.35|33.78|31.38|33.84|31.44|33.74|31.34|0
1733145900000|2024-12-02 13:25:00|33.77|31.37|33.78|31.38|33.84|31.44|33.75|31.35|0
1733146200000|2024-12-02 13:30:00|33.77|31.37|33.64|31.24|34.05|31.65|33.64|31.24|0
1733146500000|2024-12-02 13:35:00|33.63|31.23|33.75|31.35|33.76|31.36|33.63|31.23|0
1733146800000|2024-12-02 13:40:00|33.76|31.36|33.7|31.3|33.78|31.38|33.67|31.27|0
1733147100000|2024-12-02 13:45:00|33.72|31.32|33.81|31.41|33.81|31.41|33.72|31.32|0
1733147400000|2024-12-02 13:50:00|33.79|31.39|33.67|31.27|33.79|31.39|33.67|31.27|0
1733147700000|2024-12-02 13:55:00|33.68|31.28|33.64|31.24|33.81|31.41|33.64|31.24|0
1733148000000|2024-12-02 14:00:00|33.62|31.22|33.51|31.11|33.62|31.22|33.51|31.11|0
1733148300000|2024-12-02 14:05:00|33.5|31.1|33.62|31.22|33.65|31.25|33.48|31.08|0
1733148600000|2024-12-02 14:10:00|33.6|31.2|33.65|31.25|33.7|31.3|33.6|31.2|0
1733148900000|2024-12-02 14:15:00|33.63|31.23|33.66|31.26|33.66|31.26|33.62|31.22|0
1733149200000|2024-12-02 14:20:00|33.68|31.28|33.57|31.17|33.69|31.29|33.55|31.15|0
1733149500000|2024-12-02 14:25:00|33.58|31.18|33.42|31.02|33.63|31.23|33.35|30.95|0
1733149800000|2024-12-02 14:30:00|33.38|30.98|33.59|31.19|33.59|31.19|33.03|30.63|0
1733150100000|2024-12-02 14:35:00|33.63|31.23|33.86|31.46|33.89|31.49|33.62|31.22|0
1733150400000|2024-12-02 14:40:00|33.63|31.23|33.69|31.29|33.8|31.4|33.52|31.12|0
1733150700000|2024-12-02 14:45:00|33.67|31.27|33.5|31.1|33.72|31.32|33.49|31.09|0
1733151000000|2024-12-02 14:50:00|33.49|31.09|33.7|31.3|33.79|31.39|33.46|31.06|0
1733151300000|2024-12-02 14:55:00|33.71|31.31|33.76|31.36|33.95|31.55|33.7|31.3|0
1733151600000|2024-12-02 15:00:00|33.69|31.29|33.73|31.33|33.81|31.41|33.52|31.12|0
1733151900000|2024-12-02 15:05:00|33.76|31.36|33.76|31.36|33.79|31.39|33.59|31.19|0
1733152200000|2024-12-02 15:10:00|33.77|31.37|33.62|31.22|33.79|31.39|33.57|31.17|0
1733152500000|2024-12-02 15:15:00|33.6|31.2|33.73|31.33|33.74|31.34|33.53|31.13|0
1733152800000|2024-12-02 15:20:00|33.74|31.34|33.63|31.23|33.79|31.39|33.62|31.22|0
1733153100000|2024-12-02 15:25:00|33.62|31.22|33.48|31.08|33.63|31.23|33.46|31.06|0
1733153400000|2024-12-02 15:30:00|33.49|31.09|33.36|30.96|33.56|31.16|33.34|30.94|0
1733153700000|2024-12-02 15:35:00|33.37|30.97|33.37|30.97|33.54|31.14|33.28|30.88|0
1733154000000|2024-12-02 15:40:00|33.35|30.95|33.4|31|33.41|31.01|33.26|30.86|0
1733154300000|2024-12-02 15:45:00|33.38|30.98|33.34|30.94|33.47|31.07|33.34|30.94|0
1733154600000|2024-12-02 15:50:00|33.35|30.95|33.6|31.2|33.69|31.29|33.34|30.94|0
1733154900000|2024-12-02 15:55:00|33.61|31.21|33.79|31.39|33.92|31.52|33.61|31.21|0
1733155200000|2024-12-02 16:00:00|33.81|31.41|33.86|31.46|33.92|31.52|33.75|31.35|0
1733155500000|2024-12-02 16:05:00|33.85|31.45|33.48|31.08|33.88|31.48|33.47|31.07|0
1733155800000|2024-12-02 16:10:00|33.47|31.07|33.48|31.08|33.56|31.16|33.41|31.01|0
1733156100000|2024-12-02 16:15:00|33.45|31.05|33.44|31.04|33.5|31.1|33.39|30.99|0
1733156400000|2024-12-02 16:20:00|33.41|31.01|33.53|31.13|33.62|31.22|33.41|31.01|0
1733156700000|2024-12-02 16:25:00|33.56|31.16|33.16|30.76|33.58|31.18|33.15|30.75|0
1733157000000|2024-12-02 16:30:00|33.18|30.78|33.16|30.76|33.2|30.8|33.1|30.7|0
1733157300000|2024-12-02 16:35:00|33.14|30.74|33.02|30.62|33.16|30.76|32.98|30.58|0
1733157600000|2024-12-02 16:40:00|33.01|30.61|32.96|30.56|33.02|30.62|32.87|30.47|0
1733157900000|2024-12-02 16:45:00|32.95|30.55|32.84|30.44|32.96|30.56|32.84|30.44|0
1733158200000|2024-12-02 16:50:00|32.82|30.42|32.97|30.57|33|30.6|32.81|30.41|0
1733158500000|2024-12-02 16:55:00|32.99|30.59|32.93|30.53|33.09|30.69|32.91|30.51|0
1733158800000|2024-12-02 17:00:00|32.91|30.51|32.81|30.41|32.93|30.53|32.79|30.39|0
1733159100000|2024-12-02 17:05:00|32.82|30.42|32.76|30.36|32.87|30.47|32.76|30.36|0
1733159400000|2024-12-02 17:10:00|32.77|30.37|32.79|30.39|32.85|30.45|32.76|30.36|0
1733159700000|2024-12-02 17:15:00|32.77|30.37|32.83|30.43|32.85|30.45|32.74|30.34|0
1733160000000|2024-12-02 17:20:00|32.84|30.44|32.77|30.37|32.88|30.48|32.74|30.34|0
1733160300000|2024-12-02 17:25:00|32.79|30.39|33.03|30.63|33.04|30.64|32.79|30.39|0
1733160600000|2024-12-02 17:30:00|33.01|30.61|32.95|30.55|33.07|30.67|32.9|30.5|0
1733160900000|2024-12-02 17:35:00|32.93|30.53|32.95|30.55|32.99|30.59|32.86|30.46|0
1733161200000|2024-12-02 17:40:00|32.96|30.56|32.87|30.47|32.99|30.59|32.86|30.46|0
1733161500000|2024-12-02 17:45:00|32.86|30.46|32.87|30.47|32.9|30.5|32.83|30.43|0
1733161800000|2024-12-02 17:50:00|32.85|30.45|32.85|30.45|32.9|30.5|32.82|30.42|0
1733162100000|2024-12-02 17:55:00|32.84|30.44|32.97|30.57|32.99|30.59|32.82|30.42|0
1733162400000|2024-12-02 18:00:00|32.99|30.59|32.93|30.53|33.06|30.66|32.91|30.51|0
1733162700000|2024-12-02 18:05:00|32.91|30.51|32.99|30.59|33.02|30.62|32.91|30.51|0
1733163000000|2024-12-02 18:10:00|33|30.6|32.95|30.55|33.05|30.65|32.91|30.51|0
1733163300000|2024-12-02 18:15:00|32.97|30.57|32.98|30.58|33.07|30.67|32.97|30.57|0
1733163600000|2024-12-02 18:20:00|33|30.6|32.82|30.42|33|30.6|32.8|30.4|0
1733163900000|2024-12-02 18:25:00|32.83|30.43|32.91|30.51|32.91|30.51|32.79|30.39|0
1733164200000|2024-12-02 18:30:00|32.92|30.52|32.98|30.58|33.07|30.67|32.86|30.46|0
1733164500000|2024-12-02 18:35:00|32.96|30.56|32.87|30.47|33.06|30.66|32.87|30.47|0
1733164800000|2024-12-02 18:40:00|32.86|30.46|32.93|30.53|32.95|30.55|32.84|30.44|0
1733165100000|2024-12-02 18:45:00|32.94|30.54|32.85|30.45|32.95|30.55|32.83|30.43|0
1733165400000|2024-12-02 18:50:00|32.86|30.46|32.84|30.44|32.89|30.49|32.83|30.43|0
1733165700000|2024-12-02 18:55:00|32.85|30.45|32.82|30.42|32.87|30.47|32.79|30.39|0
1733166000000|2024-12-02 19:00:00|32.84|30.44|32.93|30.53|32.97|30.57|32.82|30.42|0
1733166300000|2024-12-02 19:05:00|32.94|30.54|32.94|30.54|33.02|30.62|32.91|30.51|0
1733166600000|2024-12-02 19:10:00|32.96|30.56|33.18|30.78|33.2|30.8|32.94|30.54|0
1733166900000|2024-12-02 19:15:00|33.17|30.77|33.17|30.77|33.24|30.84|33.09|30.69|0
1733167200000|2024-12-02 19:20:00|33.18|30.78|33.12|30.72|33.24|30.84|33.12|30.72|0
1733167500000|2024-12-02 19:25:00|33.13|30.73|33.04|30.64|33.21|30.81|33.01|30.61|0
1733167800000|2024-12-02 19:30:00|33.03|30.63|32.94|30.54|33.06|30.66|32.88|30.48|0
1733168100000|2024-12-02 19:35:00|32.91|30.51|32.92|30.52|32.93|30.53|32.86|30.46|0
1733168400000|2024-12-02 19:40:00|32.91|30.51|32.86|30.46|32.92|30.52|32.84|30.44|0
1733168700000|2024-12-02 19:45:00|32.87|30.47|32.89|30.49|32.93|30.53|32.84|30.44|0
1733169000000|2024-12-02 19:50:00|32.9|30.5|32.84|30.44|32.93|30.53|32.83|30.43|0
1733169300000|2024-12-02 19:55:00|32.86|30.46|32.72|30.32|32.86|30.46|32.7|30.3|0
1733169600000|2024-12-02 20:00:00|32.73|30.33|32.82|30.42|32.84|30.44|32.72|30.32|0
1733169900000|2024-12-02 20:05:00|32.81|30.41|32.81|30.41|32.85|30.45|32.76|30.36|0
1733170200000|2024-12-02 20:10:00|32.82|30.42|32.7|30.3|32.82|30.42|32.64|30.24|0
1733170500000|2024-12-02 20:15:00|32.72|30.32|32.67|30.27|32.73|30.33|32.55|30.15|0
1733170800000|2024-12-02 20:20:00|32.66|30.26|32.62|30.22|32.67|30.27|32.58|30.18|0
1733171100000|2024-12-02 20:25:00|32.64|30.24|32.52|30.12|32.65|30.25|32.49|30.09|0
1733171400000|2024-12-02 20:30:00|32.58|30.18|32.58|30.18|32.62|30.22|32.53|30.13|0
1733171700000|2024-12-02 20:35:00|32.59|30.19|32.64|30.24|32.7|30.3|32.58|30.18|0
1733172000000|2024-12-02 20:40:00|32.65|30.25|32.84|30.44|32.92|30.52|32.64|30.24|0
1733172300000|2024-12-02 20:45:00|32.86|30.46|32.82|30.42|32.95|30.55|32.81|30.41|0
1733172600000|2024-12-02 20:50:00|32.92|30.52|32.87|30.47|32.98|30.58|32.68|30.28|0
1733172900000|2024-12-02 20:55:00|32.77|30.37|32.92|30.52|32.96|30.56|32.77|30.37|0
1733173200000|2024-12-02 21:00:00|32.84|30.44|32.72|30.32|32.87|30.47|32.72|30.32|0
1733173500000|2024-12-02 21:05:00|32.78|30.38|32.6|30.2|32.78|30.38|32.6|30.2|0
1733173800000|2024-12-02 21:10:00|32.58|30.18|32.6|30.2|32.64|30.24|32.52|30.12|0
1733174100000|2024-12-02 21:15:00|32.71|30.11|32.82|30.22|32.82|30.22|32.67|30.07|0
1733174400000|2024-12-02 21:20:00|32.83|30.23|32.74|30.14|32.86|30.26|32.73|30.13|0
1733174700000|2024-12-02 21:25:00|32.76|30.16|32.86|30.26|32.86|30.26|32.75|30.15|0
1733175000000|2024-12-02 21:30:00|32.87|30.27|32.81|30.21|32.89|30.29|32.81|30.21|0
1733175300000|2024-12-02 21:35:00|32.83|30.23|32.77|30.17|32.83|30.23|32.77|30.17|0
1733175600000|2024-12-02 21:40:00|32.78|30.18|32.87|30.27|32.92|30.32|32.77|30.17|0
1733175900000|2024-12-02 21:45:00|32.89|30.29|32.88|30.28|32.92|30.32|32.87|30.27|0
1733176200000|2024-12-02 21:50:00|32.9|30.3|32.82|30.22|32.9|30.3|32.82|30.22|0
1733176500000|2024-12-02 21:55:00|32.83|30.23|32.88|30.28|32.94|30.34|32.82|30.22|0
1733176800000|2024-12-02 22:00:00|32.91|30.31|32.91|30.31|32.91|30.31|32.87|30.27|0
1733177100000|2024-12-02 22:05:00|32.92|30.32|32.96|30.36|32.97|30.37|32.91|30.31|0
1733177400000|2024-12-02 22:10:00|32.95|30.35|32.92|30.32|32.95|30.35|32.91|30.31|0
1733177700000|2024-12-02 22:15:00|32.91|30.31|32.88|30.28|32.91|30.31|32.88|30.28|0
1733178000000|2024-12-02 22:20:00|32.86|30.26|32.87|30.27|32.88|30.28|32.86|30.26|0
1733178600000|2024-12-02 22:30:00|32.88|30.28|32.88|30.28|32.88|30.28|32.88|30.28|0
1733178900000|2024-12-02 22:35:00|32.87|30.27|32.9|30.3|32.9|30.3|32.87|30.27|0
1733179500000|2024-12-02 22:45:00|32.88|30.28|32.88|30.28|32.88|30.28|32.86|30.26|0
1733179800000|2024-12-02 22:50:00|32.89|30.29|32.89|30.29|32.89|30.29|32.88|30.28|0
1733180100000|2024-12-02 22:55:00|32.88|30.28|32.87|30.27|32.88|30.28|32.86|30.26|0
1733180400000|2024-12-02 23:00:00|32.95|30.35|32.95|30.35|33.02|30.42|32.93|30.33|0
1733180700000|2024-12-02 23:05:00|32.94|30.34|32.9|30.3|32.96|30.36|32.9|30.3|0
1733181000000|2024-12-02 23:10:00|32.91|30.31|32.88|30.28|32.93|30.33|32.87|30.27|0
1733181300000|2024-12-02 23:15:00|32.86|30.26|32.82|30.22|32.88|30.28|32.82|30.22|0
1733181600000|2024-12-02 23:20:00|32.8|30.2|32.7|30.1|32.82|30.22|32.7|30.1|0
1733181900000|2024-12-02 23:25:00|32.71|30.11|32.76|30.16|32.77|30.17|32.7|30.1|0
1733182200000|2024-12-02 23:30:00|32.74|30.14|32.82|30.22|32.83|30.23|32.74|30.14|0
1733182500000|2024-12-02 23:35:00|32.8|30.2|32.86|30.26|32.86|30.26|32.78|30.18|0
1733182800000|2024-12-02 23:40:00|32.84|30.24|32.89|30.29|32.89|30.29|32.84|30.24|0
1733183100000|2024-12-02 23:45:00|32.9|30.3|32.86|30.26|32.9|30.3|32.86|30.26|0
1733183400000|2024-12-02 23:50:00|32.84|30.24|32.8|30.2|32.84|30.24|32.78|30.18|0
1733183700000|2024-12-02 23:55:00|32.78|30.18|32.82|30.22|32.82|30.22|32.78|30.18|0
1733184000000|2024-12-03 00:00:00|32.79|30.19|32.81|30.21|32.81|30.21|32.76|30.16|0
1733184300000|2024-12-03 00:05:00|32.79|30.19|32.82|30.22|32.84|30.24|32.79|30.19|0
1733184600000|2024-12-03 00:10:00|32.81|30.21|32.82|30.22|32.85|30.25|32.81|30.21|0
1733184900000|2024-12-03 00:15:00|32.81|30.21|32.87|30.27|32.87|30.27|32.79|30.19|0
1733185200000|2024-12-03 00:20:00|32.86|30.26|32.85|30.25|32.86|30.26|32.83|30.23|0
1733185500000|2024-12-03 00:25:00|32.83|30.23|32.89|30.29|32.89|30.29|32.83|30.23|0
1733185800000|2024-12-03 00:30:00|32.88|30.28|32.85|30.25|32.89|30.29|32.85|30.25|0
1733186100000|2024-12-03 00:35:00|32.88|30.28|32.91|30.31|32.92|30.32|32.88|30.28|0
1733186400000|2024-12-03 00:40:00|32.92|30.32|32.93|30.33|32.96|30.36|32.91|30.31|0
1733186700000|2024-12-03 00:45:00|32.9|30.3|32.9|30.3|32.92|30.32|32.87|30.27|0
1733187000000|2024-12-03 00:50:00|32.89|30.29|32.92|30.32|32.92|30.32|32.89|30.29|0
1733187300000|2024-12-03 00:55:00|32.91|30.31|32.92|30.32|32.92|30.32|32.87|30.27|0
1733187600000|2024-12-03 01:00:00|32.93|30.33|32.99|30.39|32.99|30.39|32.93|30.33|0
1733187900000|2024-12-03 01:05:00|32.97|30.37|32.97|30.37|32.99|30.39|32.94|30.34|0
1733188200000|2024-12-03 01:10:00|32.96|30.36|32.91|30.31|32.97|30.37|32.91|30.31|0
1733188500000|2024-12-03 01:15:00|32.9|30.3|32.91|30.31|32.93|30.33|32.88|30.28|0
1733188800000|2024-12-03 01:20:00|32.9|30.3|32.88|30.28|32.91|30.31|32.87|30.27|0
1733189100000|2024-12-03 01:25:00|32.87|30.27|32.86|30.26|32.88|30.28|32.83|30.23|0
1733189400000|2024-12-03 01:30:00|32.78|30.38|32.78|30.38|32.82|30.42|32.76|30.36|0
1733189700000|2024-12-03 01:35:00|32.77|30.37|32.78|30.38|32.79|30.39|32.76|30.36|0
1733190000000|2024-12-03 01:40:00|32.77|30.37|32.76|30.36|32.81|30.41|32.75|30.35|0
1733190300000|2024-12-03 01:45:00|32.75|30.35|32.8|30.4|32.8|30.4|32.73|30.33|0
1733190600000|2024-12-03 01:50:00|32.82|30.42|32.82|30.42|32.83|30.43|32.8|30.4|0
1733190900000|2024-12-03 01:55:00|32.8|30.4|32.87|30.47|32.88|30.48|32.8|30.4|0
1733191200000|2024-12-03 02:00:00|32.86|30.46|32.85|30.45|32.86|30.46|32.83|30.43|0
1733191500000|2024-12-03 02:05:00|32.83|30.43|32.81|30.41|32.85|30.45|32.8|30.4|0
1733191800000|2024-12-03 02:10:00|32.8|30.4|32.8|30.4|32.81|30.41|32.8|30.4|0
1733192100000|2024-12-03 02:15:00|32.81|30.41|32.84|30.44|32.86|30.46|32.8|30.4|0
1733192400000|2024-12-03 02:20:00|32.85|30.45|32.84|30.44|32.86|30.46|32.84|30.44|0
1733192700000|2024-12-03 02:25:00|32.86|30.46|32.86|30.46|32.9|30.5|32.84|30.44|0
1733193000000|2024-12-03 02:30:00|32.87|30.47|32.82|30.42|32.87|30.47|32.82|30.42|0
1733193300000|2024-12-03 02:35:00|32.84|30.44|32.79|30.39|32.84|30.44|32.78|30.38|0
1733193600000|2024-12-03 02:40:00|32.81|30.41|32.78|30.38|32.81|30.41|32.78|30.38|0
1733193900000|2024-12-03 02:45:00|32.79|30.39|32.78|30.38|32.79|30.39|32.76|30.36|0
1733194200000|2024-12-03 02:50:00|32.77|30.37|32.77|30.37|32.79|30.39|32.77|30.37|0
1733194500000|2024-12-03 02:55:00|32.79|30.39|32.79|30.39|32.8|30.4|32.77|30.37|0
1733194800000|2024-12-03 03:00:00|32.77|30.37|32.74|30.34|32.77|30.37|32.74|30.34|0
1733195100000|2024-12-03 03:05:00|32.76|30.36|32.7|30.3|32.76|30.36|32.68|30.28|0
1733195400000|2024-12-03 03:10:00|32.71|30.31|32.65|30.25|32.73|30.33|32.65|30.25|0
1733195700000|2024-12-03 03:15:00|32.66|30.26|32.6|30.2|32.66|30.26|32.59|30.19|0
1733196000000|2024-12-03 03:20:00|32.62|30.22|32.6|30.2|32.63|30.23|32.6|30.2|0
1733196300000|2024-12-03 03:25:00|32.59|30.19|32.62|30.22|32.62|30.22|32.59|30.19|0
1733196600000|2024-12-03 03:30:00|32.6|30.2|32.54|30.14|32.62|30.22|32.54|30.14|0
1733196900000|2024-12-03 03:35:00|32.56|30.16|32.52|30.12|32.56|30.16|32.51|30.11|0
1733197200000|2024-12-03 03:40:00|32.54|30.14|32.49|30.09|32.54|30.14|32.48|30.08|0
1733197500000|2024-12-03 03:45:00|32.51|30.11|32.49|30.09|32.52|30.12|32.49|30.09|0
1733197800000|2024-12-03 03:50:00|32.51|30.11|32.78|30.38|32.78|30.38|32.48|30.08|0
1733198100000|2024-12-03 03:55:00|32.79|30.39|32.82|30.42|32.82|30.42|32.79|30.39|0
1733198400000|2024-12-03 04:00:00|32.81|30.41|32.77|30.37|32.82|30.42|32.76|30.36|0
1733198700000|2024-12-03 04:05:00|32.76|30.36|32.79|30.39|32.79|30.39|32.76|30.36|0
1733199000000|2024-12-03 04:10:00|32.77|30.37|32.76|30.36|32.77|30.37|32.76|30.36|0
1733199300000|2024-12-03 04:15:00|32.77|30.37|32.74|30.34|32.77|30.37|32.73|30.33|0
1733199600000|2024-12-03 04:20:00|32.76|30.36|32.71|30.31|32.76|30.36|32.71|30.31|0
1733199900000|2024-12-03 04:25:00|32.72|30.32|32.75|30.35|32.78|30.38|32.71|30.31|0
1733200200000|2024-12-03 04:30:00|32.76|30.36|32.8|30.4|32.8|30.4|32.76|30.36|0
1733200500000|2024-12-03 04:35:00|32.81|30.41|32.83|30.43|32.84|30.44|32.81|30.41|0
1733200800000|2024-12-03 04:40:00|32.84|30.44|32.81|30.41|32.84|30.44|32.81|30.41|0
1733201100000|2024-12-03 04:45:00|32.82|30.42|32.82|30.42|32.82|30.42|32.8|30.4|0
1733201400000|2024-12-03 04:50:00|32.83|30.43|32.85|30.45|32.85|30.45|32.83|30.43|0
1733201700000|2024-12-03 04:55:00|32.84|30.44|32.85|30.45|32.85|30.45|32.84|30.44|0
1733202000000|2024-12-03 05:00:00|32.86|30.46|32.88|30.48|32.9|30.5|32.86|30.46|0
1733202300000|2024-12-03 05:05:00|32.89|30.49|32.88|30.48|32.89|30.49|32.86|30.46|0
1733202600000|2024-12-03 05:10:00|32.87|30.47|32.88|30.48|32.88|30.48|32.86|30.46|0
1733202900000|2024-12-03 05:15:00|32.86|30.46|32.86|30.46|32.88|30.48|32.86|30.46|0
1733203200000|2024-12-03 05:20:00|32.85|30.45|32.82|30.42|32.86|30.46|32.82|30.42|0
1733203500000|2024-12-03 05:25:00|32.83|30.43|32.84|30.44|32.85|30.45|32.81|30.41|0
1733203800000|2024-12-03 05:30:00|32.83|30.43|32.82|30.42|32.84|30.44|32.81|30.41|0
1733204100000|2024-12-03 05:35:00|32.83|30.43|32.8|30.4|32.83|30.43|32.78|30.38|0
1733204400000|2024-12-03 05:40:00|32.81|30.41|32.81|30.41|32.83|30.43|32.8|30.4|0
1733204700000|2024-12-03 05:45:00|32.83|30.43|32.81|30.41|32.84|30.44|32.8|30.4|0
1733205000000|2024-12-03 05:50:00|32.82|30.42|32.78|30.38|32.82|30.42|32.74|30.34|0
1733205300000|2024-12-03 05:55:00|32.77|30.37|32.78|30.38|32.81|30.41|32.76|30.36|0
1733205600000|2024-12-03 06:00:00|32.76|30.36|32.76|30.36|32.78|30.38|32.7|30.3|0
1733205900000|2024-12-03 06:05:00|32.75|30.35|32.81|30.41|32.81|30.41|32.75|30.35|0
1733206200000|2024-12-03 06:10:00|32.79|30.39|32.77|30.37|32.79|30.39|32.76|30.36|0
1733206500000|2024-12-03 06:15:00|32.79|30.39|32.82|30.42|32.83|30.43|32.77|30.37|0
1733206800000|2024-12-03 06:20:00|32.83|30.43|32.83|30.43|32.83|30.43|32.79|30.39|0
1733207100000|2024-12-03 06:25:00|32.84|30.44|32.86|30.46|32.86|30.46|32.83|30.43|0
1733207400000|2024-12-03 06:30:00|32.85|30.45|32.87|30.47|32.88|30.48|32.85|30.45|0
1733207700000|2024-12-03 06:35:00|32.86|30.46|32.86|30.46|32.87|30.47|32.84|30.44|0
1733208000000|2024-12-03 06:40:00|32.87|30.47|32.92|30.52|32.92|30.52|32.86|30.46|0
1733208300000|2024-12-03 06:45:00|32.9|30.5|32.89|30.49|32.93|30.53|32.89|30.49|0
1733208600000|2024-12-03 06:50:00|32.9|30.5|32.93|30.53|32.94|30.54|32.9|30.5|0
1733208900000|2024-12-03 06:55:00|32.92|30.52|32.94|30.54|32.95|30.55|32.92|30.52|0
1733209200000|2024-12-03 07:00:00|32.96|30.56|33|30.6|33.02|30.62|32.95|30.55|0
1733209500000|2024-12-03 07:05:00|32.99|30.59|32.94|30.54|33|30.6|32.93|30.53|0
1733209800000|2024-12-03 07:10:00|32.93|30.53|32.9|30.5|32.93|30.53|32.85|30.45|0
1733210100000|2024-12-03 07:15:00|32.91|30.51|32.95|30.55|32.97|30.57|32.91|30.51|0
1733210400000|2024-12-03 07:20:00|32.94|30.54|32.82|30.42|33.12|30.72|32.8|30.4|0
1733210700000|2024-12-03 07:25:00|32.83|30.43|32.82|30.42|32.85|30.45|32.82|30.42|0
1733211000000|2024-12-03 07:30:00|32.85|30.45|32.83|30.43|32.85|30.45|32.81|30.41|0
1733211300000|2024-12-03 07:35:00|32.84|30.44|32.92|30.52|32.92|30.52|32.82|30.42|0
1733211600000|2024-12-03 07:40:00|32.91|30.51|32.89|30.49|32.94|30.54|32.89|30.49|0
1733211900000|2024-12-03 07:45:00|32.9|30.5|32.93|30.53|32.96|30.56|32.9|30.5|0
1733212200000|2024-12-03 07:50:00|32.92|30.52|32.93|30.53|32.95|30.55|32.9|30.5|0
1733212500000|2024-12-03 07:55:00|32.95|30.55|32.95|30.55|32.95|30.55|32.9|30.5|0
1733212800000|2024-12-03 08:00:00|32.96|30.56|32.74|30.34|32.98|30.58|32.74|30.34|0
1733213100000|2024-12-03 08:05:00|32.72|30.32|32.69|30.29|32.8|30.4|32.67|30.27|0
1733213400000|2024-12-03 08:10:00|32.67|30.27|32.91|30.51|32.91|30.51|32.67|30.27|0
1733213700000|2024-12-03 08:15:00|32.87|30.47|32.82|30.42|32.87|30.47|32.76|30.36|0
1733214000000|2024-12-03 08:20:00|32.81|30.41|32.79|30.39|32.85|30.45|32.78|30.38|0
1733214300000|2024-12-03 08:25:00|32.81|30.41|32.76|30.36|32.84|30.44|32.75|30.35|0
1733214600000|2024-12-03 08:30:00|32.74|30.34|32.77|30.37|32.85|30.45|32.7|30.3|0
1733214900000|2024-12-03 08:35:00|32.78|30.38|32.82|30.42|32.82|30.42|32.71|30.31|0
1733215200000|2024-12-03 08:40:00|32.8|30.4|32.74|30.34|32.82|30.42|32.73|30.33|0
1733215500000|2024-12-03 08:45:00|32.75|30.35|32.76|30.36|32.77|30.37|32.71|30.31|0
1733215800000|2024-12-03 08:50:00|32.77|30.37|32.8|30.4|32.84|30.44|32.75|30.35|0
1733216100000|2024-12-03 08:55:00|32.78|30.38|32.75|30.35|32.84|30.44|32.74|30.34|0
1733216400000|2024-12-03 09:00:00|32.74|30.34|32.78|30.38|32.8|30.4|32.74|30.34|0
1733216700000|2024-12-03 09:05:00|32.8|30.4|32.77|30.37|32.86|30.46|32.74|30.34|0
1733217000000|2024-12-03 09:10:00|32.78|30.38|32.76|30.36|32.8|30.4|32.7|30.3|0
1733217300000|2024-12-03 09:15:00|32.75|30.35|32.76|30.36|32.81|30.41|32.75|30.35|0
1733217600000|2024-12-03 09:20:00|32.75|30.35|32.79|30.39|32.82|30.42|32.75|30.35|0
1733217900000|2024-12-03 09:25:00|32.78|30.38|32.82|30.42|32.87|30.47|32.76|30.36|0
1733218200000|2024-12-03 09:30:00|32.81|30.41|32.86|30.46|32.89|30.49|32.81|30.41|0
1733218500000|2024-12-03 09:35:00|32.87|30.47|32.85|30.45|32.89|30.49|32.85|30.45|0
1733218800000|2024-12-03 09:40:00|32.86|30.46|32.8|30.4|32.86|30.46|32.79|30.39|0
1733219100000|2024-12-03 09:45:00|32.82|30.42|32.83|30.43|32.84|30.44|32.77|30.37|0
1733219400000|2024-12-03 09:50:00|32.82|30.42|32.8|30.4|32.83|30.43|32.79|30.39|0
1733219700000|2024-12-03 09:55:00|32.81|30.41|32.75|30.35|32.81|30.41|32.74|30.34|0
1733220000000|2024-12-03 10:00:00|32.74|30.34|32.78|30.38|32.8|30.4|32.71|30.31|0
1733220300000|2024-12-03 10:05:00|32.77|30.37|32.78|30.38|32.81|30.41|32.77|30.37|0
1733220600000|2024-12-03 10:10:00|32.79|30.39|32.75|30.35|32.81|30.41|32.74|30.34|0
1733220900000|2024-12-03 10:15:00|32.74|30.34|32.78|30.38|32.78|30.38|32.73|30.33|0
1733221200000|2024-12-03 10:20:00|32.76|30.36|32.79|30.39|32.81|30.41|32.76|30.36|0
1733221500000|2024-12-03 10:25:00|32.81|30.41|32.84|30.44|32.85|30.45|32.81|30.41|0
1733221800000|2024-12-03 10:30:00|32.85|30.45|32.91|30.51|32.92|30.52|32.84|30.44|0
1733222100000|2024-12-03 10:35:00|32.94|30.54|32.92|30.52|32.97|30.57|32.88|30.48|0
1733222400000|2024-12-03 10:40:00|32.91|30.51|32.89|30.49|32.91|30.51|32.86|30.46|0
1733222700000|2024-12-03 10:45:00|32.91|30.51|32.92|30.52|32.92|30.52|32.86|30.46|0
1733223000000|2024-12-03 10:50:00|32.91|30.51|32.95|30.55|32.97|30.57|32.9|30.5|0
1733223300000|2024-12-03 10:55:00|32.94|30.54|32.99|30.59|33|30.6|32.89|30.49|0
1733223600000|2024-12-03 11:00:00|32.98|30.58|33.09|30.69|33.12|30.72|32.95|30.55|0
1733223900000|2024-12-03 11:05:00|33.07|30.67|33.11|30.71|33.11|30.71|33.01|30.61|0
1733224200000|2024-12-03 11:10:00|33.1|30.7|33.11|30.71|33.16|30.76|33.07|30.67|0
1733224500000|2024-12-03 11:15:00|33.85|31.45|33.81|31.41|33.89|31.49|33.75|31.35|0
1733224800000|2024-12-03 11:20:00|33.82|31.42|33.72|31.32|33.82|31.42|33.69|31.29|0
1733225100000|2024-12-03 11:25:00|33.74|31.34|33.82|31.42|33.84|31.44|33.69|31.29|0
1733225400000|2024-12-03 11:30:00|33.83|31.43|33.82|31.42|33.86|31.46|33.79|31.39|0
1733225700000|2024-12-03 11:35:00|33.8|31.4|33.72|31.32|33.85|31.45|33.68|31.28|0
1733226000000|2024-12-03 11:40:00|33.73|31.33|33.76|31.36|33.77|31.37|33.69|31.29|0
1733226300000|2024-12-03 11:45:00|33.77|31.37|33.64|31.24|33.77|31.37|33.64|31.24|0
1733226600000|2024-12-03 11:50:00|33.65|31.25|33.64|31.24|33.67|31.27|33.63|31.23|0
1733226900000|2024-12-03 11:55:00|33.6|31.2|33.62|31.22|33.64|31.24|33.56|31.16|0
1733227200000|2024-12-03 12:00:00|33.61|31.21|33.55|31.15|33.63|31.23|33.53|31.13|0
1733227500000|2024-12-03 12:05:00|33.54|31.14|33.59|31.19|33.62|31.22|33.49|31.09|0
1733227800000|2024-12-03 12:10:00|33.61|31.21|33.68|31.28|33.71|31.31|33.59|31.19|0
1733228100000|2024-12-03 12:15:00|33.67|31.27|33.7|31.3|33.74|31.34|33.65|31.25|0
1733228400000|2024-12-03 12:20:00|33.69|31.29|33.68|31.28|33.72|31.32|33.59|31.19|0
1733228700000|2024-12-03 12:25:00|33.67|31.27|33.71|31.31|33.74|31.34|33.61|31.21|0
1733229000000|2024-12-03 12:30:00|33.72|31.32|33.6|31.2|33.72|31.32|33.58|31.18|0
1733229300000|2024-12-03 12:35:00|33.62|31.22|33.56|31.16|33.68|31.28|33.49|31.09|0
1733229600000|2024-12-03 12:40:00|33.57|31.17|33.52|31.12|33.57|31.17|33.45|31.05|0
1733229900000|2024-12-03 12:45:00|33.53|31.13|33.61|31.21|33.67|31.27|33.5|31.1|0
1733230200000|2024-12-03 12:50:00|33.57|31.17|33.57|31.17|33.63|31.23|33.55|31.15|0
1733230500000|2024-12-03 12:55:00|33.59|31.19|33.61|31.21|33.66|31.26|33.57|31.17|0
1733230800000|2024-12-03 13:00:00|33.62|31.22|33.61|31.21|33.66|31.26|33.59|31.19|0
1733231100000|2024-12-03 13:05:00|33.69|31.29|33.57|31.17|33.7|31.3|33.51|31.11|0
1733231400000|2024-12-03 13:10:00|33.58|31.18|33.55|31.15|33.63|31.23|33.49|31.09|0
1733231700000|2024-12-03 13:15:00|33.5|31.1|33.63|31.23|33.67|31.27|33.5|31.1|0
1733232000000|2024-12-03 13:20:00|33.62|31.22|33.57|31.17|33.67|31.27|33.57|31.17|0
1733232300000|2024-12-03 13:25:00|33.56|31.16|33.62|31.22|33.64|31.24|33.55|31.15|0
1733232600000|2024-12-03 13:30:00|33.61|31.21|33.49|31.09|33.65|31.25|33.49|31.09|0
1733232900000|2024-12-03 13:35:00|33.5|31.1|33.63|31.23|33.63|31.23|33.5|31.1|0
1733233200000|2024-12-03 13:40:00|33.62|31.22|33.4|31|33.63|31.23|33.39|30.99|0
1733233500000|2024-12-03 13:45:00|33.41|31.01|33.39|30.99|33.43|31.03|33.37|30.97|0
1733233800000|2024-12-03 13:50:00|33.4|31|33.58|31.18|33.63|31.23|33.39|30.99|0
1733234100000|2024-12-03 13:55:00|33.6|31.2|33.74|31.34|33.76|31.36|33.57|31.17|0
1733234400000|2024-12-03 14:00:00|33.76|31.36|33.71|31.31|33.76|31.36|33.58|31.18|0
1733234700000|2024-12-03 14:05:00|33.7|31.3|34.13|31.73|34.15|31.75|33.69|31.29|0
1733235000000|2024-12-03 14:10:00|34.07|31.67|34.14|31.74|34.14|31.74|33.97|31.57|0
1733235300000|2024-12-03 14:15:00|33.08|30.68|32.97|30.57|33.22|30.82|32.94|30.54|0
1733235600000|2024-12-03 14:20:00|32.99|30.59|33.14|30.74|33.18|30.78|32.9|30.5|0
1733235900000|2024-12-03 14:25:00|33.11|30.71|32.97|30.57|33.14|30.74|32.97|30.57|0
1733236200000|2024-12-03 14:30:00|32.91|30.51|32.88|30.48|33.11|30.71|32.79|30.39|0
1733236500000|2024-12-03 14:35:00|32.89|30.49|33.06|30.66|33.27|30.87|32.86|30.46|0
1733236800000|2024-12-03 14:40:00|33.07|30.67|33.27|30.87|33.35|30.95|33|30.6|0
1733237100000|2024-12-03 14:45:00|33.32|30.92|33.18|30.78|33.32|30.92|33.03|30.63|0
1733237400000|2024-12-03 14:50:00|33.19|30.79|33.5|31.1|33.53|31.13|32.61|30.21|0
1733237700000|2024-12-03 14:55:00|33.49|31.09|33.31|30.91|33.5|31.1|33.3|30.9|0
1733238000000|2024-12-03 15:00:00|33.3|30.9|33.27|30.87|33.35|30.95|33.17|30.77|0
1733238300000|2024-12-03 15:05:00|33.26|30.86|33.29|30.89|33.35|30.95|33.13|30.73|0
1733238600000|2024-12-03 15:10:00|33.27|30.87|33.35|30.95|33.41|31.01|33.21|30.81|0
1733238900000|2024-12-03 15:15:00|33.33|30.93|33.37|30.97|33.39|30.99|33.25|30.85|0
1733239200000|2024-12-03 15:20:00|33.36|30.96|33.31|30.91|33.65|31.25|33.3|30.9|0
1733239500000|2024-12-03 15:25:00|33.3|30.9|33.53|31.13|33.56|31.16|33.3|30.9|0
1733239800000|2024-12-03 15:30:00|33.54|31.14|33.45|31.05|33.54|31.14|33.37|30.97|0
1733240100000|2024-12-03 15:35:00|33.43|31.03|33.29|30.89|33.45|31.05|33.23|30.83|0
1733240400000|2024-12-03 15:40:00|33.31|30.91|33.45|31.05|33.49|31.09|33.31|30.91|0
1733240700000|2024-12-03 15:45:00|34.5|32.1|34.6|32.2|34.75|32.35|34.48|32.08|0
1733241000000|2024-12-03 15:50:00|34.55|32.15|34.54|32.14|34.71|32.31|34.39|31.99|0
1733241300000|2024-12-03 15:55:00|34.45|32.05|34.49|32.09|34.67|32.27|34.45|32.05|0
1733241600000|2024-12-03 16:00:00|33.29|30.89|32.62|30.22|33.32|30.92|32.58|30.18|0
1733241900000|2024-12-03 16:05:00|32.64|30.24|32.98|30.58|32.98|30.58|32.61|30.21|0
1733242200000|2024-12-03 16:10:00|32.95|30.55|32.98|30.58|33.06|30.66|32.89|30.49|0
1733242500000|2024-12-03 16:15:00|33.01|30.61|32.98|30.58|33.06|30.66|32.94|30.54|0
1733242800000|2024-12-03 16:20:00|32.97|30.57|32.92|30.52|33|30.6|32.86|30.46|0
1733243100000|2024-12-03 16:25:00|32.93|30.53|32.69|30.29|32.98|30.58|32.67|30.27|0
1733243400000|2024-12-03 16:30:00|32.68|30.28|32.81|30.41|32.89|30.49|32.65|30.25|0
1733243700000|2024-12-03 16:35:00|32.8|30.4|33.11|30.71|33.13|30.73|32.8|30.4|0
1733244000000|2024-12-03 16:40:00|33.13|30.73|33.3|30.9|33.31|30.91|33.02|30.62|0
1733244300000|2024-12-03 16:45:00|34.69|32.29|34.57|32.17|34.7|32.3|34.53|32.13|0
1733244600000|2024-12-03 16:50:00|34.55|32.15|34.42|32.02|34.63|32.23|34.39|31.99|0
1733244900000|2024-12-03 16:55:00|34.44|32.04|34.48|32.08|34.53|32.13|34.37|31.97|0
1733245200000|2024-12-03 17:00:00|34.55|32.15|34.37|31.97|34.55|32.15|34.35|31.95|0
1733245500000|2024-12-03 17:05:00|34.39|31.99|34.35|31.95|34.46|32.06|34.33|31.93|0
1733245800000|2024-12-03 17:10:00|34.33|31.93|34.31|31.91|34.41|32.01|34.29|31.89|0
1733246100000|2024-12-03 17:15:00|34.28|31.88|34.21|31.81|34.36|31.96|34.16|31.76|0
1733246400000|2024-12-03 17:20:00|34.19|31.79|34.23|31.83|34.28|31.88|34.15|31.75|0
1733246700000|2024-12-03 17:25:00|34.19|31.79|34.14|31.74|34.23|31.83|34.14|31.74|0
1733247000000|2024-12-03 17:30:00|34.15|31.75|33.95|31.55|34.19|31.79|33.94|31.54|0
1733247300000|2024-12-03 17:35:00|33.99|31.59|34.05|31.65|34.14|31.74|33.95|31.55|0
1733247600000|2024-12-03 17:40:00|34.06|31.66|33.94|31.54|34.06|31.66|33.9|31.5|0
1733247900000|2024-12-03 17:45:00|33.92|31.52|33.75|31.35|33.92|31.52|33.72|31.32|0
1733248200000|2024-12-03 17:50:00|33.77|31.37|33.66|31.26|33.85|31.45|33.61|31.21|0
1733248500000|2024-12-03 17:55:00|33.7|31.3|33.65|31.25|33.78|31.38|33.62|31.22|0
1733248800000|2024-12-03 18:00:00|33.67|31.27|33.6|31.2|33.73|31.33|33.53|31.13|0
1733249100000|2024-12-03 18:05:00|33.62|31.22|33.64|31.24|33.7|31.3|33.58|31.18|0
1733249400000|2024-12-03 18:10:00|33.67|31.27|33.72|31.32|33.8|31.4|33.59|31.19|0
1733249700000|2024-12-03 18:15:00|33.74|31.34|33.66|31.26|33.81|31.41|33.64|31.24|0
1733250000000|2024-12-03 18:20:00|33.64|31.24|33.59|31.19|33.69|31.29|33.57|31.17|0
1733250300000|2024-12-03 18:25:00|33.58|31.18|33.68|31.28|33.72|31.32|33.47|31.07|0
1733250600000|2024-12-03 18:30:00|33.69|31.29|33.59|31.19|33.8|31.4|33.59|31.19|0
1733250900000|2024-12-03 18:35:00|33.65|31.25|33.76|31.36|33.8|31.4|33.57|31.17|0
1733251200000|2024-12-03 18:40:00|33.77|31.37|33.82|31.42|33.84|31.44|33.63|31.23|0
1733251500000|2024-12-03 18:45:00|33.84|31.44|33.7|31.3|33.91|31.51|33.69|31.29|0
1733251800000|2024-12-03 18:50:00|33.69|31.29|33.75|31.35|33.77|31.37|33.59|31.19|0
1733252100000|2024-12-03 18:55:00|33.73|31.33|33.72|31.32|33.78|31.38|33.63|31.23|0
1733252400000|2024-12-03 19:00:00|33.7|31.3|33.89|31.49|33.94|31.54|33.7|31.3|0
1733252700000|2024-12-03 19:05:00|33.87|31.47|33.73|31.33|33.87|31.47|33.73|31.33|0
1733253000000|2024-12-03 19:10:00|33.75|31.35|33.79|31.39|33.81|31.41|33.72|31.32|0
1733253300000|2024-12-03 19:15:00|33.81|31.41|33.68|31.28|33.82|31.42|33.66|31.26|0
1733253600000|2024-12-03 19:20:00|33.7|31.3|33.78|31.38|33.82|31.42|33.63|31.23|0
1733253900000|2024-12-03 19:25:00|33.77|31.37|33.6|31.2|33.77|31.37|33.57|31.17|0
1733254200000|2024-12-03 19:30:00|33.58|31.18|33.45|31.05|33.6|31.2|33.39|30.99|0
1733254500000|2024-12-03 19:35:00|33.47|31.07|33.5|31.1|33.57|31.17|33.43|31.03|0
1733254800000|2024-12-03 19:40:00|33.52|31.12|33.46|31.06|33.53|31.13|33.42|31.02|0
1733255100000|2024-12-03 19:45:00|33.45|31.05|33.34|30.94|33.5|31.1|33.34|30.94|0
1733255400000|2024-12-03 19:50:00|33.35|30.95|33.29|30.89|33.39|30.99|33.26|30.86|0
1733255700000|2024-12-03 19:55:00|33.31|30.91|33.32|30.92|33.38|30.98|33.2|30.8|0
1733256000000|2024-12-03 20:00:00|33.33|30.93|33.35|30.95|33.39|30.99|33.29|30.89|0
1733256300000|2024-12-03 20:05:00|33.36|30.96|33.32|30.92|33.41|31.01|33.27|30.87|0
1733256600000|2024-12-03 20:10:00|33.3|30.9|33.43|31.03|33.44|31.04|33.27|30.87|0
1733256900000|2024-12-03 20:15:00|33.44|31.04|33.47|31.07|33.52|31.12|33.39|30.99|0
1733257200000|2024-12-03 20:20:00|33.46|31.06|33.5|31.1|33.52|31.12|33.42|31.02|0
1733257500000|2024-12-03 20:25:00|33.51|31.11|33.5|31.1|33.54|31.14|33.42|31.02|0
1733257800000|2024-12-03 20:30:00|33.53|31.13|33.5|31.1|33.54|31.14|33.4|31|0
1733258100000|2024-12-03 20:35:00|33.51|31.11|33.56|31.16|33.61|31.21|33.39|30.99|0
1733258400000|2024-12-03 20:40:00|33.54|31.14|33.6|31.2|33.7|31.3|33.5|31.1|0
1733258700000|2024-12-03 20:45:00|33.62|31.22|33.4|31|33.64|31.24|33.4|31|0
1733259000000|2024-12-03 20:50:00|33.36|30.96|33.3|30.9|33.42|31.02|33.26|30.86|0
1733259300000|2024-12-03 20:55:00|33.33|30.93|33.43|31.03|33.46|31.06|33.24|30.84|0
1733259600000|2024-12-03 21:00:00|33.48|31.08|33.39|30.99|33.51|31.11|33.37|30.97|0
1733259900000|2024-12-03 21:05:00|33.41|31.01|33.32|30.92|33.45|31.05|33.24|30.84|0
1733260200000|2024-12-03 21:10:00|33.34|30.94|33.25|30.85|33.42|31.02|33.19|30.79|0
1733260500000|2024-12-03 21:15:00|32.34|29.74|32.33|29.73|32.34|29.74|32.2|29.6|0
1733260800000|2024-12-03 21:20:00|32.31|29.71|32.3|29.7|32.31|29.71|32.27|29.67|0
1733261100000|2024-12-03 21:25:00|32.28|29.68|32.22|29.62|32.28|29.68|32.21|29.61|0
1733261400000|2024-12-03 21:30:00|32.21|29.61|32.24|29.64|32.28|29.68|32.21|29.61|0
1733261700000|2024-12-03 21:35:00|32.25|29.65|32.25|29.65|32.28|29.68|32.22|29.62|0
1733262000000|2024-12-03 21:40:00|32.26|29.66|32.23|29.63|32.26|29.66|32.23|29.63|0
1733262300000|2024-12-03 21:45:00|32.22|29.62|32.22|29.62|32.23|29.63|32.19|29.59|0
1733262600000|2024-12-03 21:50:00|32.2|29.6|32.29|29.69|32.29|29.69|32.2|29.6|0
1733262900000|2024-12-03 21:55:00|32.3|29.7|32.41|29.81|32.41|29.81|32.27|29.67|0
1733263200000|2024-12-03 22:00:00|32.38|29.78|32.34|29.74|32.39|29.79|32.33|29.73|0
1733263500000|2024-12-03 22:05:00|32.35|29.75|32.34|29.74|32.35|29.75|32.33|29.73|0
1733263800000|2024-12-03 22:10:00|32.35|29.75|32.34|29.74|32.36|29.76|32.33|29.73|0
1733264100000|2024-12-03 22:15:00|32.33|29.73|32.33|29.73|32.34|29.74|32.33|29.73|0
1733264400000|2024-12-03 22:20:00|32.36|29.76|32.4|29.8|32.45|29.85|32.35|29.75|0
1733264700000|2024-12-03 22:25:00|32.41|29.81|32.44|29.84|32.49|29.89|32.41|29.81|0
1733265000000|2024-12-03 22:30:00|32.43|29.83|32.42|29.82|32.44|29.84|32.41|29.81|0
1733265300000|2024-12-03 22:35:00|32.41|29.81|32.34|29.74|32.41|29.81|32.33|29.73|0
1733265600000|2024-12-03 22:40:00|32.35|29.75|32.32|29.72|32.35|29.75|32.32|29.72|0
1733265900000|2024-12-03 22:45:00|32.33|29.73|32.34|29.74|32.36|29.76|32.33|29.73|0
1733266200000|2024-12-03 22:50:00|32.33|29.73|32.35|29.75|32.35|29.75|32.33|29.73|0
1733266500000|2024-12-03 22:55:00|32.34|29.74|32.33|29.73|32.35|29.75|32.32|29.72|0
1733266800000|2024-12-03 23:00:00|32.34|29.74|32.47|29.87|32.59|29.99|32.34|29.74|0
1733267100000|2024-12-03 23:05:00|32.46|29.86|32.5|29.9|32.53|29.93|32.42|29.82|0
1733267400000|2024-12-03 23:10:00|32.48|29.88|32.45|29.85|32.5|29.9|32.41|29.81|0
1733267700000|2024-12-03 23:15:00|32.43|29.83|32.43|29.83|32.46|29.86|32.4|29.8|0
1733268000000|2024-12-03 23:20:00|32.42|29.82|32.39|29.79|32.43|29.83|32.37|29.77|0
1733268300000|2024-12-03 23:25:00|32.37|29.77|32.37|29.77|32.39|29.79|32.36|29.76|0
1733268600000|2024-12-03 23:30:00|32.39|29.79|32.31|29.71|32.39|29.79|32.3|29.7|0
1733268900000|2024-12-03 23:35:00|32.32|29.72|32.32|29.72|32.35|29.75|32.28|29.68|0
1733269200000|2024-12-03 23:40:00|32.31|29.71|32.26|29.66|32.32|29.72|32.22|29.62|0
1733269500000|2024-12-03 23:45:00|32.27|29.67|32.22|29.62|32.31|29.71|32.19|29.59|0
1733269800000|2024-12-03 23:50:00|32.21|29.61|32.22|29.62|32.28|29.68|32.21|29.61|0
1733270100000|2024-12-03 23:55:00|32.23|29.63|32.22|29.62|32.23|29.63|32.2|29.6|0
1733270400000|2024-12-04 00:00:00|32.24|29.64|32.27|29.67|32.28|29.68|32.22|29.62|0
1733270700000|2024-12-04 00:05:00|32.29|29.69|32.27|29.67|32.29|29.69|32.24|29.64|0
1733271000000|2024-12-04 00:10:00|32.26|29.66|32.32|29.72|32.32|29.72|32.25|29.65|0
1733271300000|2024-12-04 00:15:00|32.3|29.7|32.33|29.73|32.36|29.76|32.3|29.7|0
1733271600000|2024-12-04 00:20:00|32.35|29.75|32.33|29.73|32.35|29.75|32.29|29.69|0
1733271900000|2024-12-04 00:25:00|32.34|29.74|32.36|29.76|32.39|29.79|32.33|29.73|0
1733272200000|2024-12-04 00:30:00|32.37|29.77|32.37|29.77|32.46|29.86|32.37|29.77|0
1733272500000|2024-12-04 00:35:00|32.38|29.78|32.43|29.83|32.46|29.86|32.38|29.78|0
1733272800000|2024-12-04 00:40:00|32.42|29.82|32.46|29.86|32.46|29.86|32.41|29.81|0
1733273100000|2024-12-04 00:45:00|32.45|29.85|32.37|29.77|32.46|29.86|32.37|29.77|0
1733273400000|2024-12-04 00:50:00|32.35|29.75|32.38|29.78|32.4|29.8|32.34|29.74|0
1733273700000|2024-12-04 00:55:00|32.37|29.77|32.37|29.77|32.4|29.8|32.35|29.75|0
1733274000000|2024-12-04 01:00:00|32.35|29.75|32.41|29.81|32.42|29.82|32.35|29.75|0
1733274300000|2024-12-04 01:05:00|32.4|29.8|32.42|29.82|32.42|29.82|32.38|29.78|0
1733274600000|2024-12-04 01:10:00|32.41|29.81|32.41|29.81|32.43|29.83|32.41|29.81|0
1733274900000|2024-12-04 01:15:00|32.39|29.79|32.32|29.72|32.42|29.82|32.3|29.7|0
1733275200000|2024-12-04 01:20:00|32.3|29.7|32.33|29.73|32.33|29.73|32.27|29.67|0
1733275500000|2024-12-04 01:25:00|32.35|29.75|32.36|29.76|32.36|29.76|32.29|29.69|0
1733275800000|2024-12-04 01:30:00|32.26|29.86|32.3|29.9|32.32|29.92|32.23|29.83|0
1733276100000|2024-12-04 01:35:00|32.31|29.91|32.26|29.86|32.32|29.92|32.24|29.84|0
1733276400000|2024-12-04 01:40:00|32.27|29.87|32.26|29.86|32.3|29.9|32.26|29.86|0
1733276700000|2024-12-04 01:45:00|32.27|29.87|32.25|29.85|32.3|29.9|32.25|29.85|0
1733277000000|2024-12-04 01:50:00|32.24|29.84|32.24|29.84|32.24|29.84|32.19|29.79|0
1733277300000|2024-12-04 01:55:00|32.25|29.85|32.25|29.85|32.27|29.87|32.22|29.82|0
1733277600000|2024-12-04 02:00:00|32.24|29.84|32.24|29.84|32.25|29.85|32.21|29.81|0
1733277900000|2024-12-04 02:05:00|32.22|29.82|32.18|29.78|32.24|29.84|32.15|29.75|0
1733278200000|2024-12-04 02:10:00|32.16|29.76|32.22|29.82|32.22|29.82|32.16|29.76|0
1733278500000|2024-12-04 02:15:00|32.2|29.8|32.16|29.76|32.22|29.82|32.16|29.76|0
1733278800000|2024-12-04 02:20:00|32.15|29.75|32.17|29.77|32.17|29.77|32.14|29.74|0
1733279100000|2024-12-04 02:25:00|32.16|29.76|32.16|29.76|32.17|29.77|32.16|29.76|0
1733279400000|2024-12-04 02:30:00|32.14|29.74|32.16|29.76|32.16|29.76|32.13|29.73|0
1733279700000|2024-12-04 02:35:00|32.14|29.74|32.15|29.75|32.16|29.76|32.13|29.73|0
1733280000000|2024-12-04 02:40:00|32.14|29.74|32.15|29.75|32.17|29.77|32.14|29.74|0
1733280300000|2024-12-04 02:45:00|32.17|29.77|32.14|29.74|32.17|29.77|32.13|29.73|0
1733280600000|2024-12-04 02:50:00|32.13|29.73|32.12|29.72|32.14|29.74|32.12|29.72|0
1733280900000|2024-12-04 02:55:00|32.14|29.74|32.05|29.65|32.14|29.74|32.03|29.63|0
1733281200000|2024-12-04 03:00:00|32.03|29.63|32.06|29.66|32.09|29.69|32.02|29.62|0
1733281500000|2024-12-04 03:05:00|32.05|29.65|32.04|29.64|32.07|29.67|32.04|29.64|0
1733281800000|2024-12-04 03:10:00|32.06|29.66|32.07|29.67|32.09|29.69|32.04|29.64|0
1733282100000|2024-12-04 03:15:00|32.06|29.66|32.09|29.69|32.09|29.69|32.04|29.64|0
1733282400000|2024-12-04 03:20:00|32.1|29.7|32.13|29.73|32.14|29.74|32.1|29.7|0
1733282700000|2024-12-04 03:25:00|32.14|29.74|32.17|29.77|32.17|29.77|32.14|29.74|0
1733283000000|2024-12-04 03:30:00|32.19|29.79|32.13|29.73|32.19|29.79|32.13|29.73|0
1733283300000|2024-12-04 03:35:00|32.11|29.71|32.05|29.65|32.11|29.71|32.05|29.65|0
1733283600000|2024-12-04 03:40:00|32.07|29.67|32.05|29.65|32.08|29.68|32.02|29.62|0
1733283900000|2024-12-04 03:45:00|32.07|29.67|32.06|29.66|32.08|29.68|32.05|29.65|0
1733284200000|2024-12-04 03:50:00|32.05|29.65|32.06|29.66|32.08|29.68|32.05|29.65|0
1733284500000|2024-12-04 03:55:00|32.05|29.65|32.05|29.65|32.06|29.66|32.05|29.65|0
1733284800000|2024-12-04 04:00:00|32.03|29.63|32.05|29.65|32.08|29.68|32.03|29.63|0
1733285100000|2024-12-04 04:05:00|32.06|29.66|32.03|29.63|32.06|29.66|32.03|29.63|0
1733285400000|2024-12-04 04:10:00|32.02|29.62|32.01|29.61|32.04|29.64|32.01|29.61|0
1733285700000|2024-12-04 04:15:00|32|29.6|31.98|29.58|32.01|29.61|31.98|29.58|0
1733286000000|2024-12-04 04:20:00|31.97|29.57|31.95|29.55|31.97|29.57|31.91|29.51|0
1733286300000|2024-12-04 04:25:00|31.96|29.56|31.98|29.58|32|29.6|31.95|29.55|0
1733286600000|2024-12-04 04:30:00|32|29.6|31.97|29.57|32|29.6|31.97|29.57|0
1733286900000|2024-12-04 04:35:00|31.98|29.58|31.98|29.58|31.98|29.58|31.96|29.56|0
1733287200000|2024-12-04 04:40:00|31.96|29.56|31.95|29.55|31.96|29.56|31.94|29.54|0
1733287500000|2024-12-04 04:45:00|31.93|29.53|31.93|29.53|31.95|29.55|31.9|29.5|0
1733287800000|2024-12-04 04:50:00|31.94|29.54|31.93|29.53|31.96|29.56|31.93|29.53|0
1733288100000|2024-12-04 04:55:00|31.92|29.52|31.92|29.52|31.93|29.53|31.89|29.49|0
1733288400000|2024-12-04 05:00:00|31.93|29.53|31.91|29.51|31.96|29.56|31.9|29.5|0
1733288700000|2024-12-04 05:05:00|31.9|29.5|31.91|29.51|31.91|29.51|31.89|29.49|0
1733289000000|2024-12-04 05:10:00|31.93|29.53|31.94|29.54|31.96|29.56|31.93|29.53|0
1733289300000|2024-12-04 05:15:00|31.93|29.53|31.93|29.53|31.95|29.55|31.92|29.52|0
1733289600000|2024-12-04 05:20:00|31.91|29.51|31.88|29.48|31.91|29.51|31.88|29.48|0
1733289900000|2024-12-04 05:25:00|31.87|29.47|31.87|29.47|31.87|29.47|31.85|29.45|0
1733290200000|2024-12-04 05:30:00|31.86|29.46|31.82|29.42|31.86|29.46|31.81|29.41|0
1733290500000|2024-12-04 05:35:00|31.83|29.43|31.8|29.4|31.83|29.43|31.8|29.4|0
1733290800000|2024-12-04 05:40:00|31.79|29.39|31.79|29.39|31.8|29.4|31.79|29.39|0
1733291100000|2024-12-04 05:45:00|31.8|29.4|31.82|29.42|31.83|29.43|31.79|29.39|0
1733291400000|2024-12-04 05:50:00|31.83|29.43|31.86|29.46|31.86|29.46|31.82|29.42|0
1733291700000|2024-12-04 05:55:00|31.87|29.47|31.86|29.46|31.87|29.47|31.84|29.44|0
1733292000000|2024-12-04 06:00:00|31.85|29.45|31.84|29.44|31.86|29.46|31.83|29.43|0
1733292300000|2024-12-04 06:05:00|31.83|29.43|31.84|29.44|31.86|29.46|31.83|29.43|0
1733292600000|2024-12-04 06:10:00|31.83|29.43|31.87|29.47|31.87|29.47|31.83|29.43|0
1733292900000|2024-12-04 06:15:00|31.86|29.46|31.87|29.47|31.87|29.47|31.85|29.45|0
1733293200000|2024-12-04 06:20:00|31.88|29.48|31.93|29.53|31.93|29.53|31.87|29.47|0
1733293500000|2024-12-04 06:25:00|31.94|29.54|31.98|29.58|32|29.6|31.94|29.54|0
1733293800000|2024-12-04 06:30:00|32|29.6|32.01|29.61|32.06|29.66|31.98|29.58|0
1733294100000|2024-12-04 06:35:00|32.02|29.62|32.04|29.64|32.06|29.66|32.01|29.61|0
1733294400000|2024-12-04 06:40:00|32.03|29.63|31.97|29.57|32.04|29.64|31.95|29.55|0
1733294700000|2024-12-04 06:45:00|31.98|29.58|31.95|29.55|31.99|29.59|31.95|29.55|0
1733295000000|2024-12-04 06:50:00|31.94|29.54|31.93|29.53|31.95|29.55|31.91|29.51|0
1733295300000|2024-12-04 06:55:00|31.95|29.55|31.89|29.49|31.95|29.55|31.87|29.47|0
1733295600000|2024-12-04 07:00:00|31.9|29.5|31.87|29.47|31.9|29.5|31.84|29.44|0
1733295900000|2024-12-04 07:05:00|31.86|29.46|31.93|29.53|31.95|29.55|31.86|29.46|0
1733296200000|2024-12-04 07:10:00|31.94|29.54|31.91|29.51|31.95|29.55|31.9|29.5|0
1733296500000|2024-12-04 07:15:00|31.9|29.5|31.94|29.54|31.97|29.57|31.89|29.49|0
1733296800000|2024-12-04 07:20:00|31.96|29.56|31.99|29.59|32|29.6|31.93|29.53|0
1733297100000|2024-12-04 07:25:00|31.98|29.58|31.94|29.54|31.98|29.58|31.92|29.52|0
1733297400000|2024-12-04 07:30:00|31.93|29.53|31.95|29.55|31.96|29.56|31.9|29.5|0
1733297700000|2024-12-04 07:35:00|31.97|29.57|31.97|29.57|32.01|29.61|31.97|29.57|0
1733298000000|2024-12-04 07:40:00|31.95|29.55|31.88|29.48|31.97|29.57|31.86|29.46|0
1733298300000|2024-12-04 07:45:00|31.89|29.49|31.94|29.54|31.94|29.54|31.88|29.48|0
1733298600000|2024-12-04 07:50:00|31.95|29.55|31.89|29.49|31.95|29.55|31.89|29.49|0
1733298900000|2024-12-04 07:55:00|31.9|29.5|31.88|29.48|31.91|29.51|31.86|29.46|0
1733299200000|2024-12-04 08:00:00|31.86|29.46|31.82|29.42|31.86|29.46|31.74|29.34|0
1733299500000|2024-12-04 08:05:00|31.81|29.41|31.86|29.46|31.88|29.48|31.79|29.39|0
1733299800000|2024-12-04 08:10:00|31.84|29.44|31.87|29.47|31.89|29.49|31.81|29.41|0
1733300100000|2024-12-04 08:15:00|31.86|29.46|31.8|29.4|31.89|29.49|31.8|29.4|0
1733300400000|2024-12-04 08:20:00|31.78|29.38|31.85|29.45|31.85|29.45|31.77|29.37|0
1733300700000|2024-12-04 08:25:00|31.84|29.44|31.78|29.38|31.85|29.45|31.78|29.38|0
1733301000000|2024-12-04 08:30:00|31.79|29.39|31.78|29.38|31.84|29.44|31.78|29.38|0
1733301300000|2024-12-04 08:35:00|31.76|29.36|31.76|29.36|31.81|29.41|31.73|29.33|0
1733301600000|2024-12-04 08:40:00|31.75|29.35|31.67|29.27|31.76|29.36|31.67|29.27|0
1733301900000|2024-12-04 08:45:00|31.69|29.29|31.67|29.27|31.76|29.36|31.65|29.25|0
1733302200000|2024-12-04 08:50:00|31.66|29.26|31.61|29.21|31.72|29.32|31.61|29.21|0
1733302500000|2024-12-04 08:55:00|31.62|29.22|31.58|29.18|31.63|29.23|31.57|29.17|0
1733302800000|2024-12-04 09:00:00|31.57|29.17|31.57|29.17|31.58|29.18|31.5|29.1|0
1733303100000|2024-12-04 09:05:00|31.55|29.15|31.58|29.18|31.6|29.2|31.54|29.14|0
1733303400000|2024-12-04 09:10:00|31.6|29.2|31.44|29.04|31.61|29.21|31.44|29.04|0
1733303700000|2024-12-04 09:15:00|31.43|29.03|31.51|29.11|31.52|29.12|31.38|28.98|0
1733304000000|2024-12-04 09:20:00|31.52|29.12|31.51|29.11|31.55|29.15|31.48|29.08|0
1733304300000|2024-12-04 09:25:00|31.49|29.09|31.52|29.12|31.55|29.15|31.48|29.08|0
1733304600000|2024-12-04 09:30:00|31.53|29.13|31.58|29.18|31.59|29.19|31.5|29.1|0
1733304900000|2024-12-04 09:35:00|31.59|29.19|31.6|29.2|31.63|29.23|31.59|29.19|0
1733305200000|2024-12-04 09:40:00|31.59|29.19|31.53|29.13|31.59|29.19|31.52|29.12|0
1733305500000|2024-12-04 09:45:00|31.54|29.14|31.53|29.13|31.54|29.14|31.5|29.1|0
1733305800000|2024-12-04 09:50:00|31.51|29.11|31.56|29.16|31.57|29.17|31.51|29.11|0
1733306100000|2024-12-04 09:55:00|31.54|29.14|31.53|29.13|31.57|29.17|31.51|29.11|0
1733306400000|2024-12-04 10:00:00|31.54|29.14|31.54|29.14|31.55|29.15|31.48|29.08|0
1733306700000|2024-12-04 10:05:00|31.53|29.13|31.5|29.1|31.55|29.15|31.48|29.08|0
1733307000000|2024-12-04 10:10:00|31.51|29.11|31.58|29.18|31.58|29.18|31.5|29.1|0
1733307300000|2024-12-04 10:15:00|31.57|29.17|31.57|29.17|31.6|29.2|31.51|29.11|0
1733307600000|2024-12-04 10:20:00|31.55|29.15|31.62|29.22|31.64|29.24|31.54|29.14|0
1733307900000|2024-12-04 10:25:00|31.64|29.24|31.58|29.18|31.65|29.25|31.58|29.18|0
1733308200000|2024-12-04 10:30:00|31.59|29.19|31.56|29.16|31.61|29.21|31.55|29.15|0
1733308500000|2024-12-04 10:35:00|31.57|29.17|31.53|29.13|31.59|29.19|31.5|29.1|0
1733308800000|2024-12-04 10:40:00|31.55|29.15|31.43|29.03|31.55|29.15|31.43|29.03|0
1733309100000|2024-12-04 10:45:00|31.44|29.04|31.43|29.03|31.45|29.05|31.43|29.03|0
1733309400000|2024-12-04 10:50:00|31.41|29.01|31.44|29.04|31.47|29.07|31.37|28.97|0
1733309700000|2024-12-04 10:55:00|31.43|29.03|31.43|29.03|31.49|29.09|31.43|29.03|0
1733310000000|2024-12-04 11:00:00|31.44|29.04|31.38|28.98|31.46|29.06|31.38|28.98|0
1733310300000|2024-12-04 11:05:00|31.37|28.97|31.37|28.97|31.38|28.98|31.32|28.92|0
1733310600000|2024-12-04 11:10:00|31.38|28.98|31.31|28.91|31.41|29.01|31.29|28.89|0
1733310900000|2024-12-04 11:15:00|31.32|28.92|31.43|29.03|31.44|29.04|31.32|28.92|0
1733311200000|2024-12-04 11:20:00|31.44|29.04|31.39|28.99|31.46|29.06|31.39|28.99|0
1733311500000|2024-12-04 11:25:00|31.38|28.98|31.41|29.01|31.42|29.02|31.38|28.98|0
1733311800000|2024-12-04 11:30:00|31.39|28.99|31.33|28.93|31.45|29.05|31.33|28.93|0
1733312100000|2024-12-04 11:35:00|31.34|28.94|31.29|28.89|31.35|28.95|31.24|28.84|0
1733312400000|2024-12-04 11:40:00|31.28|28.88|31.33|28.93|31.34|28.94|31.28|28.88|0
1733312700000|2024-12-04 11:45:00|31.34|28.94|31.34|28.94|31.37|28.97|31.33|28.93|0
1733313000000|2024-12-04 11:50:00|31.33|28.93|31.3|28.9|31.36|28.96|31.28|28.88|0
1733313300000|2024-12-04 11:55:00|31.28|28.88|31.25|28.85|31.3|28.9|31.21|28.81|0
1733313600000|2024-12-04 12:00:00|31.27|28.87|31.37|28.97|31.4|29|31.2|28.8|0
1733313900000|2024-12-04 12:05:00|31.35|28.95|31.38|28.98|31.38|28.98|31.34|28.94|0
1733314200000|2024-12-04 12:10:00|31.37|28.97|31.39|28.99|31.43|29.03|31.35|28.95|0
1733314500000|2024-12-04 12:15:00|31.41|29.01|31.39|28.99|31.41|29.01|31.35|28.95|0
1733314800000|2024-12-04 12:20:00|31.41|29.01|31.39|28.99|31.45|29.05|31.37|28.97|0
1733315100000|2024-12-04 12:25:00|31.38|28.98|31.42|29.02|31.43|29.03|31.36|28.96|0
1733315400000|2024-12-04 12:30:00|31.43|29.03|31.42|29.02|31.46|29.06|31.4|29|0
1733315700000|2024-12-04 12:35:00|31.43|29.03|31.43|29.03|31.46|29.06|31.43|29.03|0
1733316000000|2024-12-04 12:40:00|31.44|29.04|31.46|29.06|31.47|29.07|31.42|29.02|0
1733316300000|2024-12-04 12:45:00|31.44|29.04|31.4|29|31.44|29.04|31.37|28.97|0
1733316600000|2024-12-04 12:50:00|31.41|29.01|31.44|29.04|31.47|29.07|31.41|29.01|0
1733316900000|2024-12-04 12:55:00|31.46|29.06|31.5|29.1|31.53|29.13|31.45|29.05|0
1733317200000|2024-12-04 13:00:00|31.48|29.08|31.47|29.07|31.5|29.1|31.44|29.04|0
1733317500000|2024-12-04 13:05:00|31.46|29.06|31.41|29.01|31.47|29.07|31.38|28.98|0
1733317800000|2024-12-04 13:10:00|31.42|29.02|31.39|28.99|31.44|29.04|31.39|28.99|0
1733318100000|2024-12-04 13:15:00|31.4|29|31.38|28.98|31.44|29.04|31.37|28.97|0
1733318400000|2024-12-04 13:20:00|31.39|28.99|31.77|29.37|32.3|29.9|31.38|28.98|0
1733318700000|2024-12-04 13:25:00|31.78|29.38|31.79|29.39|31.81|29.41|31.74|29.34|0
1733319000000|2024-12-04 13:30:00|31.78|29.38|31.75|29.35|31.82|29.42|31.73|29.33|0
1733319300000|2024-12-04 13:35:00|31.76|29.36|31.62|29.22|31.76|29.36|31.6|29.2|0
1733319600000|2024-12-04 13:40:00|31.6|29.2|31.63|29.23|31.82|29.42|31.6|29.2|0
1733319900000|2024-12-04 13:45:00|31.62|29.22|31.64|29.24|31.66|29.26|31.58|29.18|0
1733320200000|2024-12-04 13:50:00|31.63|29.23|31.67|29.27|31.83|29.43|31.63|29.23|0
1733320500000|2024-12-04 13:55:00|31.66|29.26|31.54|29.14|31.7|29.3|31.54|29.14|0
1733320800000|2024-12-04 14:00:00|31.55|29.15|31.57|29.17|31.67|29.27|31.54|29.14|0
1733321100000|2024-12-04 14:05:00|31.58|29.18|31.61|29.21|31.64|29.24|31.57|29.17|0
1733321400000|2024-12-04 14:10:00|31.6|29.2|31.51|29.11|31.6|29.2|31.49|29.09|0
1733321700000|2024-12-04 14:15:00|31.52|29.12|31.58|29.18|31.59|29.19|31.52|29.12|0
1733322000000|2024-12-04 14:20:00|31.56|29.16|31.72|29.32|31.74|29.34|31.56|29.16|0
1733322300000|2024-12-04 14:25:00|31.75|29.35|31.82|29.42|31.82|29.42|31.68|29.28|0
1733322600000|2024-12-04 14:30:00|31.75|29.35|31.75|29.35|31.87|29.47|31.6|29.2|0
1733322900000|2024-12-04 14:35:00|31.74|29.34|31.63|29.23|31.85|29.45|31.56|29.16|0
1733323200000|2024-12-04 14:40:00|31.61|29.21|31.83|29.43|31.83|29.43|31.5|29.1|0
1733323500000|2024-12-04 14:45:00|31.82|29.42|31.79|29.39|31.89|29.49|31.72|29.32|0
1733323800000|2024-12-04 14:50:00|31.77|29.37|31.63|29.23|31.8|29.4|31.63|29.23|0
1733324100000|2024-12-04 14:55:00|31.61|29.21|31.72|29.32|31.78|29.38|31.56|29.16|0
1733324400000|2024-12-04 15:00:00|31.74|29.34|31.89|29.49|31.98|29.58|31.74|29.34|0
1733324700000|2024-12-04 15:05:00|31.9|29.5|31.89|29.49|31.93|29.53|31.86|29.46|0
1733325000000|2024-12-04 15:10:00|31.87|29.47|31.97|29.57|31.99|29.59|31.68|29.28|0
1733325300000|2024-12-04 15:15:00|31.99|29.59|31.93|29.53|32.25|29.85|31.93|29.53|0
1733325600000|2024-12-04 15:20:00|31.9|29.5|31.96|29.56|31.99|29.59|31.85|29.45|0
1733325900000|2024-12-04 15:25:00|31.94|29.54|31.87|29.47|31.94|29.54|31.81|29.41|0
1733326200000|2024-12-04 15:30:00|31.84|29.44|31.68|29.28|31.93|29.53|31.66|29.26|0
1733326500000|2024-12-04 15:35:00|31.69|29.29|31.63|29.23|31.69|29.29|31.49|29.09|0
1733326800000|2024-12-04 15:40:00|31.65|29.25|31.59|29.19|31.65|29.25|31.53|29.13|0
1733327100000|2024-12-04 15:45:00|31.57|29.17|31.69|29.29|31.79|29.39|31.53|29.13|0
1733327400000|2024-12-04 15:50:00|31.67|29.27|31.82|29.42|31.83|29.43|31.66|29.26|0
1733327700000|2024-12-04 15:55:00|31.8|29.4|31.53|29.13|31.82|29.42|31.53|29.13|0
1733328000000|2024-12-04 16:00:00|31.51|29.11|31.98|29.58|32.05|29.65|31.48|29.08|0
1733328300000|2024-12-04 16:05:00|31.97|29.57|32.02|29.62|32.05|29.65|31.95|29.55|0
1733328600000|2024-12-04 16:10:00|32.01|29.61|31.95|29.55|32.02|29.62|31.94|29.54|0
1733328900000|2024-12-04 16:15:00|31.96|29.56|31.91|29.51|31.99|29.59|31.89|29.49|0
1733329200000|2024-12-04 16:20:00|31.92|29.52|31.98|29.58|31.99|29.59|31.89|29.49|0
1733329500000|2024-12-04 16:25:00|31.99|29.59|32.16|29.76|32.39|29.99|31.93|29.53|0
1733329800000|2024-12-04 16:30:00|32.14|29.74|32.1|29.7|32.27|29.87|32.1|29.7|0
1733330100000|2024-12-04 16:35:00|32.11|29.71|32.18|29.78|32.2|29.8|32.07|29.67|0
1733330400000|2024-12-04 16:40:00|32.2|29.8|32.27|29.87|32.3|29.9|32.17|29.77|0
1733330700000|2024-12-04 16:45:00|32.25|29.85|32.14|29.74|32.27|29.87|32.14|29.74|0
1733331000000|2024-12-04 16:50:00|32.15|29.75|32.09|29.69|32.21|29.81|32.05|29.65|0
1733331300000|2024-12-04 16:55:00|32.08|29.68|32.12|29.72|32.13|29.73|32.08|29.68|0
1733331600000|2024-12-04 17:00:00|32.13|29.73|32.15|29.75|32.18|29.78|32.12|29.72|0
1733331900000|2024-12-04 17:05:00|32.13|29.73|32.16|29.76|32.18|29.78|32.1|29.7|0
1733332200000|2024-12-04 17:10:00|32.18|29.78|32.12|29.72|32.19|29.79|32.1|29.7|0
1733332500000|2024-12-04 17:15:00|32.1|29.7|32.14|29.74|32.16|29.76|32.1|29.7|0
1733332800000|2024-12-04 17:20:00|32.13|29.73|32.13|29.73|32.32|29.92|32.1|29.7|0
1733333100000|2024-12-04 17:25:00|32.14|29.74|32.13|29.73|32.16|29.76|32.05|29.65|0
1733333400000|2024-12-04 17:30:00|32.14|29.74|32.26|29.86|32.27|29.87|32.14|29.74|0
1733333700000|2024-12-04 17:35:00|32.24|29.84|32.21|29.81|32.3|29.9|32.21|29.81|0
1733334000000|2024-12-04 17:40:00|32.23|29.83|32.26|29.86|32.37|29.97|32.23|29.83|0
1733334300000|2024-12-04 17:45:00|32.24|29.84|32.15|29.75|32.28|29.88|32.14|29.74|0
1733334600000|2024-12-04 17:50:00|32.17|29.77|32.05|29.65|32.17|29.77|32.02|29.62|0
1733334900000|2024-12-04 17:55:00|32.06|29.66|32.09|29.69|32.11|29.71|32.02|29.62|0
1733335200000|2024-12-04 18:00:00|32.11|29.71|32.12|29.72|32.16|29.76|32.09|29.69|0
1733335500000|2024-12-04 18:05:00|32.13|29.73|32.15|29.75|32.16|29.76|32.1|29.7|0
1733335800000|2024-12-04 18:10:00|32.14|29.74|32.16|29.76|32.18|29.78|32.06|29.66|0
1733336100000|2024-12-04 18:15:00|32.15|29.75|32.17|29.77|32.17|29.77|32.1|29.7|0
1733336400000|2024-12-04 18:20:00|32.19|29.79|32.29|29.89|32.29|29.89|32.14|29.74|0
1733336700000|2024-12-04 18:25:00|32.28|29.88|32.39|29.99|32.41|30.01|32.28|29.88|0
1733337000000|2024-12-04 18:30:00|32.42|30.02|32.79|30.39|32.88|30.48|32.12|29.72|0
1733337300000|2024-12-04 18:35:00|32.8|30.4|32.59|30.19|32.85|30.45|32.59|30.19|0
1733337600000|2024-12-04 18:40:00|32.61|30.21|32.56|30.16|32.68|30.28|32.49|30.09|0
1733337900000|2024-12-04 18:45:00|32.55|30.15|32.44|30.04|32.56|30.16|32.43|30.03|0
1733338200000|2024-12-04 18:50:00|32.46|30.06|32.21|29.81|32.47|30.07|32.19|29.79|0
1733338500000|2024-12-04 18:55:00|32.22|29.82|32.26|29.86|32.28|29.88|32.1|29.7|0
1733338800000|2024-12-04 19:00:00|32.47|30.07|32.42|30.02|32.71|30.31|32.24|29.84|0
1733339100000|2024-12-04 19:05:00|32.4|30|32.39|29.99|32.44|30.04|32.36|29.96|0
1733339400000|2024-12-04 19:10:00|32.4|30|32.37|29.97|32.41|30.01|32.34|29.94|0
1733339700000|2024-12-04 19:15:00|32.35|29.95|32.21|29.81|32.37|29.97|32.19|29.79|0
1733340000000|2024-12-04 19:20:00|32.22|29.82|32.09|29.69|32.24|29.84|32.06|29.66|0
1733340300000|2024-12-04 19:25:00|32.07|29.67|32.1|29.7|32.19|29.79|32.06|29.66|0
1733340600000|2024-12-04 19:30:00|32.12|29.72|32.01|29.61|32.16|29.76|32|29.6|0
1733340900000|2024-12-04 19:35:00|32|29.6|31.98|29.58|32.03|29.63|31.93|29.53|0
1733341200000|2024-12-04 19:40:00|32|29.6|32.23|29.83|32.35|29.95|32|29.6|0
1733341500000|2024-12-04 19:45:00|32.22|29.82|32.28|29.88|32.29|29.89|32.22|29.82|0
1733341800000|2024-12-04 19:50:00|32.26|29.86|32.32|29.92|32.35|29.95|32.23|29.83|0
1733342100000|2024-12-04 19:55:00|32.3|29.9|32.25|29.85|32.3|29.9|32.23|29.83|0
1733342400000|2024-12-04 20:00:00|32.26|29.86|32.16|29.76|32.29|29.89|32.14|29.74|0
1733342700000|2024-12-04 20:05:00|32.17|29.77|32.02|29.62|32.17|29.77|32.02|29.62|0
1733343000000|2024-12-04 20:10:00|32.01|29.61|32.02|29.62|32.02|29.62|31.9|29.5|0
1733343300000|2024-12-04 20:15:00|32.01|29.61|31.99|29.59|32.02|29.62|31.98|29.58|0
1733343600000|2024-12-04 20:20:00|31.98|29.58|32.04|29.64|32.05|29.65|31.98|29.58|0
1733343900000|2024-12-04 20:25:00|32.02|29.62|32.02|29.62|32.04|29.64|31.96|29.56|0
1733344200000|2024-12-04 20:30:00|32.05|29.65|31.99|29.59|32.09|29.69|31.99|29.59|0
1733344500000|2024-12-04 20:35:00|32|29.6|31.86|29.46|32.02|29.62|31.82|29.42|0
1733344800000|2024-12-04 20:40:00|31.84|29.44|31.84|29.44|31.87|29.47|31.8|29.4|0
1733345100000|2024-12-04 20:45:00|31.83|29.43|32.2|29.8|32.26|29.86|31.8|29.4|0
1733345400000|2024-12-04 20:50:00|32.18|29.78|32.3|29.9|32.33|29.93|32.14|29.74|0
1733345700000|2024-12-04 20:55:00|32.28|29.88|32.34|29.94|32.4|30|32.25|29.85|0
1733346000000|2024-12-04 21:00:00|32.3|29.9|32.44|30.04|32.46|30.06|32.3|29.9|0
1733346300000|2024-12-04 21:05:00|32.46|30.06|32.38|29.98|32.46|30.06|32.38|29.98|0
1733346600000|2024-12-04 21:10:00|32.4|30|32.46|30.06|32.46|30.06|32.39|29.99|0
1733346900000|2024-12-04 21:15:00|32.56|29.96|32.54|29.94|32.58|29.98|32.53|29.93|0
1733347200000|2024-12-04 21:20:00|32.55|29.95|32.54|29.94|32.55|29.95|32.52|29.92|0
1733347500000|2024-12-04 21:25:00|32.57|29.97|32.58|29.98|32.58|29.98|32.57|29.97|0
1733347800000|2024-12-04 21:30:00|32.57|29.97|32.58|29.98|32.61|30.01|32.55|29.95|0
1733348100000|2024-12-04 21:35:00|32.59|29.99|32.34|29.74|32.59|29.99|32.34|29.74|0
1733348400000|2024-12-04 21:40:00|32.36|29.76|32.35|29.75|32.36|29.76|32.34|29.74|0
1733348700000|2024-12-04 21:45:00|32.37|29.77|32.37|29.77|32.41|29.81|32.34|29.74|0
1733349000000|2024-12-04 21:50:00|32.38|29.78|32.35|29.75|32.38|29.78|32.32|29.72|0
1733349300000|2024-12-04 21:55:00|32.34|29.74|32.37|29.77|32.37|29.77|32.31|29.71|0
1733349600000|2024-12-04 22:00:00|32.36|29.76|32.37|29.77|32.38|29.78|32.36|29.76|0
1733349900000|2024-12-04 22:05:00|32.35|29.75|32.35|29.75|32.36|29.76|32.34|29.74|0
1733350200000|2024-12-04 22:10:00|32.33|29.73|32.31|29.71|32.33|29.73|32.31|29.71|0
1733350500000|2024-12-04 22:15:00|32.3|29.7|32.31|29.71|32.33|29.73|32.28|29.68|0
1733350800000|2024-12-04 22:20:00|32.28|29.68|32.3|29.7|32.31|29.71|32.28|29.68|0
1733351400000|2024-12-04 22:30:00|32.29|29.69|32.31|29.71|32.31|29.71|32.29|29.69|0
1733351700000|2024-12-04 22:35:00|32.3|29.7|32.31|29.71|32.32|29.72|32.3|29.7|0
1733352300000|2024-12-04 22:45:00|32.3|29.7|32.31|29.71|32.31|29.71|32.3|29.7|0
1733352600000|2024-12-04 22:50:00|32.32|29.72|32.32|29.72|32.33|29.73|32.32|29.72|0
1733352900000|2024-12-04 22:55:00|32.33|29.73|32.33|29.73|32.33|29.73|32.33|29.73|0
1733353200000|2024-12-04 23:00:00|32.4|29.8|32.42|29.82|32.51|29.91|32.4|29.8|0
1733353500000|2024-12-04 23:05:00|32.44|29.84|32.39|29.79|32.45|29.85|32.39|29.79|0
1733353800000|2024-12-04 23:10:00|32.41|29.81|32.38|29.78|32.44|29.84|32.38|29.78|0
1733354100000|2024-12-04 23:15:00|32.36|29.76|32.35|29.75|32.38|29.78|32.32|29.72|0
1733354400000|2024-12-04 23:20:00|32.33|29.73|32.32|29.72|32.36|29.76|32.29|29.69|0
1733354700000|2024-12-04 23:25:00|32.33|29.73|32.37|29.77|32.39|29.79|32.32|29.72|0
1733355000000|2024-12-04 23:30:00|32.34|29.74|32.34|29.74|32.36|29.76|32.34|29.74|0
1733355300000|2024-12-04 23:35:00|32.36|29.76|32.43|29.83|32.43|29.83|32.34|29.74|0
1733355600000|2024-12-04 23:40:00|32.42|29.82|32.38|29.78|32.43|29.83|32.37|29.77|0
1733355900000|2024-12-04 23:45:00|32.37|29.77|32.35|29.75|32.38|29.78|32.33|29.73|0
1733356200000|2024-12-04 23:50:00|32.37|29.77|32.34|29.74|32.38|29.78|32.34|29.74|0
1733356500000|2024-12-04 23:55:00|32.35|29.75|32.43|29.83|32.44|29.84|32.34|29.74|0
1733356800000|2024-12-05 00:00:00|32.44|29.84|32.48|29.88|32.51|29.91|32.44|29.84|0
1733357100000|2024-12-05 00:05:00|32.5|29.9|32.5|29.9|32.51|29.91|32.47|29.87|0
1733357400000|2024-12-05 00:10:00|32.48|29.88|32.5|29.9|32.52|29.92|32.45|29.85|0
1733357700000|2024-12-05 00:15:00|32.48|29.88|32.49|29.89|32.51|29.91|32.48|29.88|0
1733358000000|2024-12-05 00:20:00|32.46|29.86|32.46|29.86|32.49|29.89|32.45|29.85|0
1733358300000|2024-12-05 00:25:00|32.45|29.85|32.52|29.92|32.52|29.92|32.45|29.85|0
1733358600000|2024-12-05 00:30:00|32.51|29.91|32.49|29.89|32.52|29.92|32.46|29.86|0
1733358900000|2024-12-05 00:35:00|32.48|29.88|32.47|29.87|32.49|29.89|32.46|29.86|0
1733359200000|2024-12-05 00:40:00|32.46|29.86|32.49|29.89|32.52|29.92|32.46|29.86|0
1733359500000|2024-12-05 00:45:00|32.47|29.87|32.52|29.92|32.53|29.93|32.47|29.87|0
1733359800000|2024-12-05 00:50:00|32.5|29.9|32.53|29.93|32.57|29.97|32.49|29.89|0
1733360100000|2024-12-05 00:55:00|32.54|29.94|32.56|29.96|32.56|29.96|32.53|29.93|0
1733360400000|2024-12-05 01:00:00|32.54|29.94|32.57|29.97|32.59|29.99|32.54|29.94|0
1733360700000|2024-12-05 01:05:00|32.56|29.96|32.51|29.91|32.57|29.97|32.48|29.88|0
1733361000000|2024-12-05 01:10:00|32.5|29.9|32.5|29.9|32.53|29.93|32.48|29.88|0
1733361300000|2024-12-05 01:15:00|32.51|29.91|32.5|29.9|32.51|29.91|32.49|29.89|0
1733361600000|2024-12-05 01:20:00|32.49|29.89|32.69|30.09|32.7|30.1|32.42|29.82|0
1733361900000|2024-12-05 01:25:00|32.67|30.07|32.69|30.09|32.7|30.1|32.67|30.07|0
1733362200000|2024-12-05 01:30:00|32.59|30.19|32.54|30.14|32.6|30.2|32.53|30.13|0
1733362500000|2024-12-05 01:35:00|32.55|30.15|32.51|30.11|32.55|30.15|32.47|30.07|0
1733362800000|2024-12-05 01:40:00|32.52|30.12|32.46|30.06|32.52|30.12|32.46|30.06|0
1733363100000|2024-12-05 01:45:00|32.48|30.08|32.48|30.08|32.51|30.11|32.46|30.06|0
1733363400000|2024-12-05 01:50:00|32.49|30.09|32.51|30.11|32.52|30.12|32.48|30.08|0
1733363700000|2024-12-05 01:55:00|32.49|30.09|32.52|30.12|32.52|30.12|32.46|30.06|0
1733364000000|2024-12-05 02:00:00|32.51|30.11|32.53|30.13|32.58|30.18|32.51|30.11|0
1733364300000|2024-12-05 02:05:00|32.52|30.12|32.52|30.12|32.53|30.13|32.49|30.09|0
1733364600000|2024-12-05 02:10:00|32.53|30.13|32.52|30.12|32.53|30.13|32.52|30.12|0
1733364900000|2024-12-05 02:15:00|32.5|30.1|32.49|30.09|32.52|30.12|32.47|30.07|0
1733365200000|2024-12-05 02:20:00|32.48|30.08|32.5|30.1|32.5|30.1|32.47|30.07|0
1733365500000|2024-12-05 02:25:00|32.48|30.08|32.5|30.1|32.53|30.13|32.48|30.08|0
1733365800000|2024-12-05 02:30:00|32.48|30.08|32.47|30.07|32.5|30.1|32.44|30.04|0
1733366100000|2024-12-05 02:35:00|32.45|30.05|32.45|30.05|32.47|30.07|32.45|30.05|0
1733366400000|2024-12-05 02:40:00|32.44|30.04|32.47|30.07|32.48|30.08|32.42|30.02|0
1733366700000|2024-12-05 02:45:00|32.45|30.05|32.57|30.17|32.57|30.17|32.45|30.05|0
1733367000000|2024-12-05 02:50:00|32.58|30.18|32.57|30.17|32.61|30.21|32.54|30.14|0
1733367300000|2024-12-05 02:55:00|32.58|30.18|32.61|30.21|32.62|30.22|32.58|30.18|0
1733367600000|2024-12-05 03:00:00|32.6|30.2|32.62|30.22|32.62|30.22|32.59|30.19|0
1733367900000|2024-12-05 03:05:00|32.61|30.21|32.5|30.1|32.61|30.21|32.49|30.09|0
1733368200000|2024-12-05 03:10:00|32.49|30.09|32.5|30.1|32.52|30.12|32.49|30.09|0
1733368500000|2024-12-05 03:15:00|32.52|30.12|32.52|30.12|32.52|30.12|32.5|30.1|0
1733368800000|2024-12-05 03:20:00|32.53|30.13|32.53|30.13|32.54|30.14|32.51|30.11|0
1733369100000|2024-12-05 03:25:00|32.51|30.11|32.51|30.11|32.53|30.13|32.51|30.11|0
1733369400000|2024-12-05 03:30:00|32.5|30.1|32.51|30.11|32.51|30.11|32.5|30.1|0
1733369700000|2024-12-05 03:35:00|32.53|30.13|32.5|30.1|32.54|30.14|32.5|30.1|0
1733370000000|2024-12-05 03:40:00|32.51|30.11|32.47|30.07|32.51|30.11|32.47|30.07|0
1733370300000|2024-12-05 03:45:00|32.46|30.06|32.46|30.06|32.47|30.07|32.45|30.05|0
1733370600000|2024-12-05 03:50:00|32.48|30.08|32.48|30.08|32.49|30.09|32.46|30.06|0
1733370900000|2024-12-05 03:55:00|32.46|30.06|32.46|30.06|32.49|30.09|32.46|30.06|0
1733371200000|2024-12-05 04:00:00|32.48|30.08|32.51|30.11|32.52|30.12|32.48|30.08|0
1733371500000|2024-12-05 04:05:00|32.52|30.12|32.5|30.1|32.52|30.12|32.49|30.09|0
1733371800000|2024-12-05 04:10:00|32.52|30.12|32.56|30.16|32.56|30.16|32.52|30.12|0
1733372100000|2024-12-05 04:15:00|32.55|30.15|32.55|30.15|32.55|30.15|32.52|30.12|0
1733372400000|2024-12-05 04:20:00|32.53|30.13|32.53|30.13|32.53|30.13|32.52|30.12|0
1733372700000|2024-12-05 04:25:00|32.52|30.12|32.56|30.16|32.57|30.17|32.52|30.12|0
1733373000000|2024-12-05 04:30:00|32.57|30.17|32.57|30.17|32.57|30.17|32.54|30.14|0
1733373300000|2024-12-05 04:35:00|32.59|30.19|32.61|30.21|32.61|30.21|32.59|30.19|0
1733373600000|2024-12-05 04:40:00|32.6|30.2|32.61|30.21|32.63|30.23|32.6|30.2|0
1733373900000|2024-12-05 04:45:00|32.6|30.2|32.55|30.15|32.6|30.2|32.54|30.14|0
1733374200000|2024-12-05 04:50:00|32.54|30.14|32.51|30.11|32.54|30.14|32.49|30.09|0
1733374500000|2024-12-05 04:55:00|32.52|30.12|32.54|30.14|32.54|30.14|32.52|30.12|0
1733374800000|2024-12-05 05:00:00|32.52|30.12|32.54|30.14|32.55|30.15|32.52|30.12|0
1733375100000|2024-12-05 05:05:00|32.52|30.12|32.53|30.13|32.55|30.15|32.52|30.12|0
1733375400000|2024-12-05 05:10:00|32.52|30.12|32.52|30.12|32.53|30.13|32.52|30.12|0
1733375700000|2024-12-05 05:15:00|32.5|30.1|32.5|30.1|32.5|30.1|32.48|30.08|0
1733376000000|2024-12-05 05:20:00|32.49|30.09|32.49|30.09|32.49|30.09|32.47|30.07|0
1733376300000|2024-12-05 05:25:00|32.47|30.07|32.51|30.11|32.53|30.13|32.46|30.06|0
1733376600000|2024-12-05 05:30:00|32.5|30.1|32.46|30.06|32.51|30.11|32.46|30.06|0
1733376900000|2024-12-05 05:35:00|32.45|30.05|32.47|30.07|32.47|30.07|32.44|30.04|0
1733377200000|2024-12-05 05:40:00|32.45|30.05|32.47|30.07|32.48|30.08|32.45|30.05|0
1733377500000|2024-12-05 05:45:00|32.48|30.08|32.5|30.1|32.53|30.13|32.48|30.08|0
1733377800000|2024-12-05 05:50:00|32.48|30.08|32.47|30.07|32.5|30.1|32.45|30.05|0
1733378100000|2024-12-05 05:55:00|32.46|30.06|32.39|29.99|32.46|30.06|32.39|29.99|0
1733378400000|2024-12-05 06:00:00|32.36|29.96|32.39|29.99|32.4|30|32.35|29.95|0
1733378700000|2024-12-05 06:05:00|32.4|30|32.39|29.99|32.4|30|32.37|29.97|0
1733379000000|2024-12-05 06:10:00|32.37|29.97|32.42|30.02|32.42|30.02|32.37|29.97|0
1733379300000|2024-12-05 06:15:00|32.4|30|32.4|30|32.42|30.02|32.39|29.99|0
1733379600000|2024-12-05 06:20:00|32.39|29.99|32.37|29.97|32.4|30|32.37|29.97|0
1733379900000|2024-12-05 06:25:00|32.38|29.98|32.38|29.98|32.44|30.04|32.37|29.97|0
1733380200000|2024-12-05 06:30:00|32.4|30|32.35|29.95|32.41|30.01|32.34|29.94|0
1733380500000|2024-12-05 06:35:00|32.34|29.94|32.37|29.97|32.37|29.97|32.34|29.94|0
1733380800000|2024-12-05 06:40:00|32.35|29.95|32.38|29.98|32.42|30.02|32.35|29.95|0
1733381100000|2024-12-05 06:45:00|32.39|29.99|32.39|29.99|32.39|29.99|32.35|29.95|0
1733381400000|2024-12-05 06:50:00|32.41|30.01|32.41|30.01|32.44|30.04|32.39|29.99|0
1733381700000|2024-12-05 06:55:00|32.39|29.99|32.39|29.99|32.42|30.02|32.38|29.98|0
1733382000000|2024-12-05 07:00:00|32.41|30.01|32.46|30.06|32.48|30.08|32.41|30.01|0
1733382300000|2024-12-05 07:05:00|32.45|30.05|32.42|30.02|32.45|30.05|32.39|29.99|0
1733382600000|2024-12-05 07:10:00|32.4|30|32.39|29.99|32.42|30.02|32.37|29.97|0
1733382900000|2024-12-05 07:15:00|32.4|30|32.4|30|32.49|30.09|32.4|30|0
1733383200000|2024-12-05 07:20:00|32.42|30.02|32.44|30.04|32.46|30.06|32.4|30|0
1733383500000|2024-12-05 07:25:00|32.43|30.03|32.4|30|32.46|30.06|32.37|29.97|0
1733383800000|2024-12-05 07:30:00|32.38|29.98|32.43|30.03|32.43|30.03|32.37|29.97|0
1733384100000|2024-12-05 07:35:00|32.44|30.04|32.46|30.06|32.47|30.07|32.43|30.03|0
1733384400000|2024-12-05 07:40:00|32.44|30.04|32.44|30.04|32.47|30.07|32.43|30.03|0
1733384700000|2024-12-05 07:45:00|32.45|30.05|32.42|30.02|32.47|30.07|32.42|30.02|0
1733385000000|2024-12-05 07:50:00|32.41|30.01|32.42|30.02|32.45|30.05|32.39|29.99|0
1733385300000|2024-12-05 07:55:00|32.41|30.01|32.48|30.08|32.51|30.11|32.41|30.01|0
1733385600000|2024-12-05 08:00:00|32.51|30.11|32.41|30.01|32.54|30.14|32.41|30.01|0
1733385900000|2024-12-05 08:05:00|32.43|30.03|32.4|30|32.48|30.08|32.39|29.99|0
1733386200000|2024-12-05 08:10:00|32.39|29.99|32.32|29.92|32.42|30.02|32.32|29.92|0
1733386500000|2024-12-05 08:15:00|32.33|29.93|32.36|29.96|32.42|30.02|32.33|29.93|0
1733386800000|2024-12-05 08:20:00|32.37|29.97|32.3|29.9|32.39|29.99|32.28|29.88|0
1733387100000|2024-12-05 08:25:00|32.31|29.91|32.31|29.91|32.34|29.94|32.27|29.87|0
1733387400000|2024-12-05 08:30:00|32.33|29.93|32.37|29.97|32.4|30|32.31|29.91|0
1733387700000|2024-12-05 08:35:00|32.35|29.95|32.39|29.99|32.41|30.01|32.35|29.95|0
1733388000000|2024-12-05 08:40:00|32.4|30|32.4|30|32.43|30.03|32.35|29.95|0
1733388300000|2024-12-05 08:45:00|32.41|30.01|32.38|29.98|32.43|30.03|32.38|29.98|0
1733388600000|2024-12-05 08:50:00|32.37|29.97|32.41|30.01|32.42|30.02|32.35|29.95|0
1733388900000|2024-12-05 08:55:00|32.42|30.02|32.38|29.98|32.45|30.05|32.38|29.98|0
1733389200000|2024-12-05 09:00:00|32.39|29.99|32.41|30.01|32.45|30.05|32.36|29.96|0
1733389500000|2024-12-05 09:05:00|32.39|29.99|32.49|30.09|32.52|30.12|32.38|29.98|0
1733389800000|2024-12-05 09:10:00|32.51|30.11|32.4|30|32.51|30.11|32.4|30|0
1733390100000|2024-12-05 09:15:00|32.39|29.99|32.37|29.97|32.43|30.03|32.37|29.97|0
1733390400000|2024-12-05 09:20:00|32.39|29.99|32.37|29.97|32.43|30.03|32.37|29.97|0
1733390700000|2024-12-05 09:25:00|32.39|29.99|32.39|29.99|32.42|30.02|32.37|29.97|0
1733391000000|2024-12-05 09:30:00|32.4|30|32.43|30.03|32.43|30.03|32.39|29.99|0
1733391300000|2024-12-05 09:35:00|32.41|30.01|32.4|30|32.41|30.01|32.37|29.97|0
1733391600000|2024-12-05 09:40:00|32.41|30.01|32.4|30|32.44|30.04|32.38|29.98|0
1733391900000|2024-12-05 09:45:00|32.39|29.99|32.41|30.01|32.44|30.04|32.38|29.98|0
1733392200000|2024-12-05 09:50:00|32.4|30|32.37|29.97|32.42|30.02|32.37|29.97|0
1733392500000|2024-12-05 09:55:00|32.38|29.98|32.36|29.96|32.39|29.99|32.34|29.94|0
1733392800000|2024-12-05 10:00:00|32.35|29.95|32.32|29.92|32.35|29.95|32.3|29.9|0
1733393100000|2024-12-05 10:05:00|32.3|29.9|32.26|29.86|32.3|29.9|32.26|29.86|0
1733393400000|2024-12-05 10:10:00|32.24|29.84|32.27|29.87|32.33|29.93|32.24|29.84|0
1733393700000|2024-12-05 10:15:00|32.29|29.89|32.29|29.89|32.29|29.89|32.24|29.84|0
1733394000000|2024-12-05 10:20:00|32.28|29.88|32.33|29.93|32.33|29.93|32.27|29.87|0
1733394300000|2024-12-05 10:25:00|32.34|29.94|32.3|29.9|32.34|29.94|32.3|29.9|0
1733394600000|2024-12-05 10:30:00|32.28|29.88|32.28|29.88|32.33|29.93|32.28|29.88|0
1733394900000|2024-12-05 10:35:00|32.3|29.9|32.34|29.94|32.36|29.96|32.3|29.9|0
1733395200000|2024-12-05 10:40:00|32.33|29.93|32.37|29.97|32.37|29.97|32.3|29.9|0
1733395500000|2024-12-05 10:45:00|32.38|29.98|32.43|30.03|32.43|30.03|32.38|29.98|0
1733395800000|2024-12-05 10:50:00|32.44|30.04|32.45|30.05|32.5|30.1|32.41|30.01|0
1733396100000|2024-12-05 10:55:00|32.44|30.04|32.42|30.02|32.44|30.04|32.39|29.99|0
1733396400000|2024-12-05 11:00:00|32.44|30.04|32.39|29.99|32.45|30.05|32.38|29.98|0
1733396700000|2024-12-05 11:05:00|32.41|30.01|32.41|30.01|32.41|30.01|32.39|29.99|0
1733397000000|2024-12-05 11:10:00|32.4|30|32.35|29.95|32.41|30.01|32.35|29.95|0
1733397300000|2024-12-05 11:15:00|32.36|29.96|32.37|29.97|32.4|30|32.33|29.93|0
1733397600000|2024-12-05 11:20:00|32.36|29.96|32.37|29.97|32.37|29.97|32.36|29.96|0
1733397900000|2024-12-05 11:25:00|32.36|29.96|32.34|29.94|32.39|29.99|32.33|29.93|0
1733398200000|2024-12-05 11:30:00|32.33|29.93|32.34|29.94|32.39|29.99|32.33|29.93|0
1733398500000|2024-12-05 11:35:00|32.36|29.96|32.34|29.94|32.36|29.96|32.31|29.91|0
1733398800000|2024-12-05 11:40:00|32.33|29.93|32.28|29.88|32.34|29.94|32.28|29.88|0
1733399100000|2024-12-05 11:45:00|32.27|29.87|32.34|29.94|32.35|29.95|32.27|29.87|0
1733399400000|2024-12-05 11:50:00|32.32|29.92|32.35|29.95|32.35|29.95|32.29|29.89|0
1733399700000|2024-12-05 11:55:00|32.37|29.97|32.37|29.97|32.38|29.98|32.34|29.94|0
1733400000000|2024-12-05 12:00:00|32.38|29.98|32.36|29.96|32.38|29.98|32.28|29.88|0
1733400300000|2024-12-05 12:05:00|32.35|29.95|32.36|29.96|32.36|29.96|32.31|29.91|0
1733400600000|2024-12-05 12:10:00|32.35|29.95|32.25|29.85|32.35|29.95|32.25|29.85|0
1733400900000|2024-12-05 12:15:00|32.27|29.87|32.3|29.9|32.32|29.92|32.23|29.83|0
1733401200000|2024-12-05 12:20:00|32.32|29.92|32.32|29.92|32.33|29.93|32.3|29.9|0
1733401500000|2024-12-05 12:25:00|32.31|29.91|32.33|29.93|32.36|29.96|32.29|29.89|0
1733401800000|2024-12-05 12:30:00|32.34|29.94|32.32|29.92|32.34|29.94|32.31|29.91|0
1733402100000|2024-12-05 12:35:00|32.31|29.91|32.25|29.85|32.33|29.93|32.25|29.85|0
1733402400000|2024-12-05 12:40:00|32.27|29.87|32.28|29.88|32.3|29.9|32.27|29.87|0
1733402700000|2024-12-05 12:45:00|32.3|29.9|32.28|29.88|32.31|29.91|32.25|29.85|0
1733403000000|2024-12-05 12:50:00|32.27|29.87|32.25|29.85|32.28|29.88|32.24|29.84|0
1733403300000|2024-12-05 12:55:00|32.24|29.84|32.18|29.78|32.25|29.85|32.18|29.78|0
1733403600000|2024-12-05 13:00:00|32.19|29.79|32.26|29.86|32.29|29.89|32.18|29.78|0
1733403900000|2024-12-05 13:05:00|32.28|29.88|32.33|29.93|32.37|29.97|32.26|29.86|0
1733404200000|2024-12-05 13:10:00|32.32|29.92|32.29|29.89|32.35|29.95|32.27|29.87|0
1733404500000|2024-12-05 13:15:00|32.3|29.9|32.32|29.92|32.36|29.96|32.3|29.9|0
1733404800000|2024-12-05 13:20:00|32.35|29.95|32.35|29.95|32.36|29.96|32.33|29.93|0
1733405100000|2024-12-05 13:25:00|32.34|29.94|32.26|29.86|32.35|29.95|32.26|29.86|0
1733405400000|2024-12-05 13:30:00|32.31|29.91|32.24|29.84|32.31|29.91|32.17|29.77|0
1733405700000|2024-12-05 13:35:00|32.26|29.86|32.25|29.85|32.27|29.87|32.21|29.81|0
1733406000000|2024-12-05 13:40:00|32.26|29.86|32.36|29.96|32.36|29.96|32.25|29.85|0
1733406300000|2024-12-05 13:45:00|32.37|29.97|32.4|30|32.41|30.01|32.34|29.94|0
1733406600000|2024-12-05 13:50:00|32.41|30.01|32.35|29.95|32.49|30.09|32.35|29.95|0
1733406900000|2024-12-05 13:55:00|32.34|29.94|32.29|29.89|32.35|29.95|32.25|29.85|0
1733407200000|2024-12-05 14:00:00|32.28|29.88|32.26|29.86|32.31|29.91|32.25|29.85|0
1733407500000|2024-12-05 14:05:00|32.28|29.88|32.25|29.85|32.29|29.89|32.25|29.85|0
1733407800000|2024-12-05 14:10:00|32.23|29.83|32.25|29.85|32.29|29.89|32.22|29.82|0
1733408100000|2024-12-05 14:15:00|32.26|29.86|32.19|29.79|32.26|29.86|32.17|29.77|0
1733408400000|2024-12-05 14:20:00|32.2|29.8|32.24|29.84|32.24|29.84|32.19|29.79|0
1733408700000|2024-12-05 14:25:00|32.23|29.83|32.14|29.74|32.23|29.83|32.11|29.71|0
1733409000000|2024-12-05 14:30:00|32.13|29.73|32.07|29.67|32.13|29.73|32.01|29.61|0
1733409300000|2024-12-05 14:35:00|32.05|29.65|32.2|29.8|32.27|29.87|32.04|29.64|0
1733409600000|2024-12-05 14:40:00|32.18|29.78|32.12|29.72|32.25|29.85|32.11|29.71|0
1733409900000|2024-12-05 14:45:00|32.11|29.71|32.15|29.75|32.15|29.75|32.04|29.64|0
1733410200000|2024-12-05 14:50:00|32.17|29.77|32.16|29.76|32.24|29.84|32.14|29.74|0
1733410500000|2024-12-05 14:55:00|32.15|29.75|32.06|29.66|32.21|29.81|32.06|29.66|0
1733410800000|2024-12-05 15:00:00|32.05|29.65|31.87|29.47|32.05|29.65|31.77|29.37|0
1733411100000|2024-12-05 15:05:00|31.86|29.46|31.94|29.54|31.99|29.59|31.83|29.43|0
1733411400000|2024-12-05 15:10:00|31.97|29.57|32.16|29.76|32.17|29.77|31.97|29.57|0
1733411700000|2024-12-05 15:15:00|32.17|29.77|32.38|29.98|32.38|29.98|32.03|29.63|0
1733412000000|2024-12-05 15:20:00|32.37|29.97|32.64|30.24|32.66|30.26|32.35|29.95|0
1733412300000|2024-12-05 15:25:00|32.66|30.26|32.69|30.29|32.69|30.29|32.58|30.18|0
1733412600000|2024-12-05 15:30:00|32.67|30.27|32.61|30.21|32.7|30.3|32.46|30.06|0
1733412900000|2024-12-05 15:35:00|32.62|30.22|32.75|30.35|32.8|30.4|32.61|30.21|0
1733413200000|2024-12-05 15:40:00|32.76|30.36|32.57|30.17|32.78|30.38|32.56|30.16|0
1733413500000|2024-12-05 15:45:00|32.56|30.16|32.66|30.26|32.68|30.28|32.53|30.13|0
1733413800000|2024-12-05 15:50:00|32.65|30.25|32.62|30.22|32.72|30.32|32.6|30.2|0
1733414100000|2024-12-05 15:55:00|32.63|30.23|32.7|30.3|32.7|30.3|32.63|30.23|0
1733414400000|2024-12-05 16:00:00|32.72|30.32|32.72|30.32|32.75|30.35|32.58|30.18|0
1733414700000|2024-12-05 16:05:00|32.73|30.33|32.72|30.32|32.76|30.36|32.66|30.26|0
1733415000000|2024-12-05 16:10:00|32.73|30.33|32.67|30.27|32.74|30.34|32.66|30.26|0
1733415300000|2024-12-05 16:15:00|32.68|30.28|32.48|30.08|32.7|30.3|32.46|30.06|0
1733415600000|2024-12-05 16:20:00|32.49|30.09|32.37|29.97|32.51|30.11|32.36|29.96|0
1733415900000|2024-12-05 16:25:00|32.6|30.2|32.2|29.8|32.6|30.2|32.16|29.76|0
1733416200000|2024-12-05 16:30:00|32.19|29.79|32.32|29.92|32.32|29.92|32.19|29.79|0
1733416500000|2024-12-05 16:35:00|32.31|29.91|32.33|29.93|32.38|29.98|32.29|29.89|0
1733416800000|2024-12-05 16:40:00|32.35|29.95|32.32|29.92|32.35|29.95|32.29|29.89|0
1733417100000|2024-12-05 16:45:00|32.31|29.91|32.32|29.92|32.35|29.95|32.26|29.86|0
1733417400000|2024-12-05 16:50:00|32.3|29.9|32.29|29.89|32.31|29.91|32.24|29.84|0
1733417700000|2024-12-05 16:55:00|32.3|29.9|32.14|29.74|32.36|29.96|32.12|29.72|0
1733418000000|2024-12-05 17:00:00|32.12|29.72|32.12|29.72|32.2|29.8|32.09|29.69|0
1733418300000|2024-12-05 17:05:00|32.11|29.71|32.01|29.61|32.12|29.72|31.99|29.59|0
1733418600000|2024-12-05 17:10:00|32.02|29.62|32.13|29.73|32.16|29.76|31.93|29.53|0
1733418900000|2024-12-05 17:15:00|32.11|29.71|32.17|29.77|32.27|29.87|32.11|29.71|0
1733419200000|2024-12-05 17:20:00|32.15|29.75|32.24|29.84|32.24|29.84|32.15|29.75|0
1733419500000|2024-12-05 17:25:00|32.23|29.83|32.18|29.78|32.27|29.87|32.11|29.71|0
1733419800000|2024-12-05 17:30:00|32.17|29.77|32.15|29.75|32.22|29.82|32.15|29.75|0
1733420100000|2024-12-05 17:35:00|32.16|29.76|32.15|29.75|32.22|29.82|32.15|29.75|0
1733420400000|2024-12-05 17:40:00|32.16|29.76|32.16|29.76|32.21|29.81|32.12|29.72|0
1733420700000|2024-12-05 17:45:00|32.15|29.75|32.02|29.62|32.15|29.75|32|29.6|0
1733421000000|2024-12-05 17:50:00|32|29.6|31.96|29.56|32.04|29.64|31.91|29.51|0
1733421300000|2024-12-05 17:55:00|31.97|29.57|32.11|29.71|32.19|29.79|31.96|29.56|0
1733421600000|2024-12-05 18:00:00|32.13|29.73|32.23|29.83|32.23|29.83|32.1|29.7|0
1733421900000|2024-12-05 18:05:00|32.21|29.81|32.2|29.8|32.24|29.84|32.16|29.76|0
1733422200000|2024-12-05 18:10:00|32.21|29.81|32.23|29.83|32.23|29.83|32.17|29.77|0
1733422500000|2024-12-05 18:15:00|32.24|29.84|32.49|30.09|32.49|30.09|32.21|29.81|0
1733422800000|2024-12-05 18:20:00|32.47|30.07|32.91|30.51|32.99|30.59|32.44|30.04|0
1733423100000|2024-12-05 18:25:00|32.99|30.59|32.75|30.35|32.99|30.59|32.71|30.31|0
1733423400000|2024-12-05 18:30:00|32.73|30.33|32.59|30.19|32.9|30.5|32.56|30.16|0
1733423700000|2024-12-05 18:35:00|32.57|30.17|32.53|30.13|32.66|30.26|32.53|30.13|0
1733424000000|2024-12-05 18:40:00|32.54|30.14|32.48|30.08|32.54|30.14|32.41|30.01|0
1733424300000|2024-12-05 18:45:00|32.5|30.1|32.33|29.93|32.53|30.13|32.26|29.86|0
1733424600000|2024-12-05 18:50:00|32.32|29.92|32.43|30.03|32.51|30.11|32.3|29.9|0
1733424900000|2024-12-05 18:55:00|32.45|30.05|32.47|30.07|32.65|30.25|32.43|30.03|0
1733425200000|2024-12-05 19:00:00|32.46|30.06|32.66|30.26|32.72|30.32|32.46|30.06|0
1733425500000|2024-12-05 19:05:00|32.65|30.25|32.36|29.96|32.71|30.31|32.36|29.96|0
1733425800000|2024-12-05 19:10:00|32.37|29.97|32.47|30.07|32.53|30.13|32.37|29.97|0
1733426100000|2024-12-05 19:15:00|32.49|30.09|32.46|30.06|32.5|30.1|32.41|30.01|0
1733426400000|2024-12-05 19:20:00|32.47|30.07|32.34|29.94|32.47|30.07|32.29|29.89|0
1733426700000|2024-12-05 19:25:00|32.35|29.95|32.61|30.21|32.61|30.21|32.34|29.94|0
1733427000000|2024-12-05 19:30:00|32.63|30.23|32.58|30.18|32.63|30.23|32.47|30.07|0
1733427300000|2024-12-05 19:35:00|32.57|30.17|32.42|30.02|32.57|30.17|32.39|29.99|0
1733427600000|2024-12-05 19:40:00|32.44|30.04|32.54|30.14|32.6|30.2|32.43|30.03|0
1733427900000|2024-12-05 19:45:00|32.52|30.12|32.58|30.18|32.63|30.23|32.49|30.09|0
1733428200000|2024-12-05 19:50:00|32.57|30.17|32.56|30.16|32.64|30.24|32.54|30.14|0
1733428500000|2024-12-05 19:55:00|32.58|30.18|32.56|30.16|32.6|30.2|32.5|30.1|0
1733428800000|2024-12-05 20:00:00|32.61|30.21|32.59|30.19|32.71|30.31|32.56|30.16|0
1733429100000|2024-12-05 20:05:00|32.61|30.21|32.47|30.07|32.61|30.21|32.44|30.04|0
1733429400000|2024-12-05 20:10:00|32.49|30.09|32.42|30.02|32.59|30.19|32.34|29.94|0
1733429700000|2024-12-05 20:15:00|32.41|30.01|32.45|30.05|32.53|30.13|32.38|29.98|0
1733430000000|2024-12-05 20:20:00|32.47|30.07|32.47|30.07|32.5|30.1|32.33|29.93|0
1733430300000|2024-12-05 20:25:00|32.5|30.1|32.58|30.18|32.64|30.24|32.47|30.07|0
1733430600000|2024-12-05 20:30:00|32.6|30.2|32.45|30.05|32.66|30.26|32.44|30.04|0
1733430900000|2024-12-05 20:35:00|32.42|30.02|32.32|29.92|32.45|30.05|32.29|29.89|0
1733431200000|2024-12-05 20:40:00|32.35|29.95|32.29|29.89|32.42|30.02|32.29|29.89|0
1733431500000|2024-12-05 20:45:00|32.27|29.87|32.34|29.94|32.37|29.97|32.23|29.83|0
1733431800000|2024-12-05 20:50:00|32.3|29.9|32.64|30.24|32.64|30.24|32.28|29.88|0
1733432100000|2024-12-05 20:55:00|32.59|30.19|32.62|30.22|32.81|30.41|32.59|30.19|0
1733432400000|2024-12-05 21:00:00|32.59|30.19|32.86|30.46|32.9|30.5|32.59|30.19|0
1733432700000|2024-12-05 21:05:00|32.84|30.44|32.93|30.53|32.94|30.54|32.8|30.4|0
1733433000000|2024-12-05 21:10:00|32.94|30.54|32.93|30.53|32.99|30.59|32.91|30.51|0
1733433300000|2024-12-05 21:15:00|33.03|30.43|33.13|30.53|33.18|30.58|33.01|30.41|0
1733433600000|2024-12-05 21:20:00|33.15|30.55|33.04|30.44|33.16|30.56|33.03|30.43|0
1733433900000|2024-12-05 21:25:00|33.03|30.43|32.95|30.35|33.03|30.43|32.92|30.32|0
1733434200000|2024-12-05 21:30:00|32.93|30.33|32.89|30.29|32.95|30.35|32.89|30.29|0
1733434500000|2024-12-05 21:35:00|32.9|30.3|32.92|30.32|32.93|30.33|32.9|30.3|0
1733434800000|2024-12-05 21:40:00|32.9|30.3|32.9|30.3|32.96|30.36|32.89|30.29|0
1733435100000|2024-12-05 21:45:00|32.92|30.32|32.93|30.33|32.93|30.33|32.89|30.29|0
1733435400000|2024-12-05 21:50:00|32.95|30.35|32.88|30.28|32.95|30.35|32.88|30.28|0
1733435700000|2024-12-05 21:55:00|32.9|30.3|32.91|30.31|32.93|30.33|32.9|30.3|0
1733436000000|2024-12-05 22:00:00|32.9|30.3|32.91|30.31|32.91|30.31|32.9|30.3|0
1733436300000|2024-12-05 22:05:00|32.9|30.3|32.91|30.31|32.91|30.31|32.9|30.3|0
1733436600000|2024-12-05 22:10:00|32.92|30.32|32.91|30.31|32.92|30.32|32.91|30.31|0
1733436900000|2024-12-05 22:15:00|32.93|30.33|32.94|30.34|32.95|30.35|32.91|30.31|0
1733437200000|2024-12-05 22:20:00|32.93|30.33|32.92|30.32|32.93|30.33|32.92|30.32|0
1733437500000|2024-12-05 22:25:00|32.94|30.34|32.96|30.36|32.99|30.39|32.91|30.31|0
1733437800000|2024-12-05 22:30:00|32.95|30.35|32.94|30.34|32.95|30.35|32.94|30.34|0
1733438100000|2024-12-05 22:35:00|32.93|30.33|32.92|30.32|32.93|30.33|32.91|30.31|0
1733438400000|2024-12-05 22:40:00|32.91|30.31|32.92|30.32|32.92|30.32|32.91|30.31|0
1733438700000|2024-12-05 22:45:00|32.91|30.31|32.91|30.31|32.91|30.31|32.91|30.31|0
1733439000000|2024-12-05 22:50:00|32.92|30.32|32.91|30.31|32.92|30.32|32.91|30.31|0
1733439300000|2024-12-05 22:55:00|32.92|30.32|32.92|30.32|32.92|30.32|32.91|30.31|0
1733439600000|2024-12-05 23:00:00|33|30.4|33.08|30.48|33.08|30.48|32.9|30.3|0
1733439900000|2024-12-05 23:05:00|33.07|30.47|33.23|30.63|33.23|30.63|33.05|30.45|0
1733440200000|2024-12-05 23:10:00|33.24|30.64|33.1|30.5|33.24|30.64|33.01|30.41|0
1733440500000|2024-12-05 23:15:00|33.09|30.49|33.07|30.47|33.09|30.49|33.04|30.44|0
1733440800000|2024-12-05 23:20:00|33.06|30.46|33.04|30.44|33.09|30.49|33.03|30.43|0
1733441100000|2024-12-05 23:25:00|33.03|30.43|33.01|30.41|33.04|30.44|32.97|30.37|0
1733441400000|2024-12-05 23:30:00|33|30.4|32.98|30.38|33|30.4|32.97|30.37|0
1733441700000|2024-12-05 23:35:00|32.99|30.39|33.05|30.45|33.08|30.48|32.99|30.39|0
1733442000000|2024-12-05 23:40:00|33.04|30.44|33.02|30.42|33.04|30.44|33.01|30.41|0
1733442300000|2024-12-05 23:45:00|33.04|30.44|32.98|30.38|33.04|30.44|32.95|30.35|0
1733442600000|2024-12-05 23:50:00|32.97|30.37|32.96|30.36|32.99|30.39|32.96|30.36|0
1733442900000|2024-12-05 23:55:00|32.97|30.37|32.97|30.37|33|30.4|32.96|30.36|0
1733443200000|2024-12-06 00:00:00|32.99|30.39|33.08|30.48|33.09|30.49|32.97|30.37|0
1733443500000|2024-12-06 00:05:00|33.06|30.46|33.15|30.55|33.18|30.58|33.05|30.45|0
1733443800000|2024-12-06 00:10:00|33.14|30.54|33.06|30.46|33.15|30.55|33.06|30.46|0
1733444100000|2024-12-06 00:15:00|33.07|30.47|33|30.4|33.09|30.49|33|30.4|0
1733444400000|2024-12-06 00:20:00|33.01|30.41|33.04|30.44|33.04|30.44|33.01|30.41|0
1733444700000|2024-12-06 00:25:00|33.06|30.46|33.07|30.47|33.09|30.49|33.04|30.44|0
1733445000000|2024-12-06 00:30:00|33.06|30.46|33.05|30.45|33.07|30.47|33.03|30.43|0
1733445300000|2024-12-06 00:35:00|33.06|30.46|33.07|30.47|33.1|30.5|33.05|30.45|0
1733445600000|2024-12-06 00:40:00|33.08|30.48|33.02|30.42|33.08|30.48|33|30.4|0
1733445900000|2024-12-06 00:45:00|33.03|30.43|33.01|30.41|33.04|30.44|33.01|30.41|0
1733446200000|2024-12-06 00:50:00|33.02|30.42|33.08|30.48|33.08|30.48|33.02|30.42|0
1733446500000|2024-12-06 00:55:00|33.07|30.47|33.06|30.46|33.07|30.47|33.02|30.42|0
1733446800000|2024-12-06 01:00:00|33.05|30.45|33.06|30.46|33.11|30.51|33.05|30.45|0
1733447100000|2024-12-06 01:05:00|33.08|30.48|33.06|30.46|33.11|30.51|33.06|30.46|0
1733447400000|2024-12-06 01:10:00|33.05|30.45|33.03|30.43|33.06|30.46|33.02|30.42|0
1733447700000|2024-12-06 01:15:00|33.04|30.44|33.12|30.52|33.12|30.52|33.04|30.44|0
1733448000000|2024-12-06 01:20:00|33.1|30.5|33.1|30.5|33.13|30.53|33.1|30.5|0
1733448300000|2024-12-06 01:25:00|33.09|30.49|33.03|30.43|33.1|30.5|33.03|30.43|0
1733448600000|2024-12-06 01:30:00|32.93|30.53|32.9|30.5|32.93|30.53|32.88|30.48|0
1733448900000|2024-12-06 01:35:00|32.88|30.48|32.87|30.47|32.9|30.5|32.87|30.47|0
1733449200000|2024-12-06 01:40:00|32.88|30.48|32.92|30.52|32.92|30.52|32.86|30.46|0
1733449500000|2024-12-06 01:45:00|32.93|30.53|32.97|30.57|32.97|30.57|32.91|30.51|0
1733449800000|2024-12-06 01:50:00|32.95|30.55|32.98|30.58|32.98|30.58|32.92|30.52|0
1733450100000|2024-12-06 01:55:00|33|30.6|32.92|30.52|33.01|30.61|32.89|30.49|0
1733450400000|2024-12-06 02:00:00|32.91|30.51|32.91|30.51|32.93|30.53|32.9|30.5|0
1733450700000|2024-12-06 02:05:00|32.92|30.52|32.93|30.53|32.93|30.53|32.89|30.49|0
1733451000000|2024-12-06 02:10:00|32.92|30.52|32.93|30.53|32.95|30.55|32.89|30.49|0
1733451300000|2024-12-06 02:15:00|32.95|30.55|32.89|30.49|32.95|30.55|32.89|30.49|0
1733451600000|2024-12-06 02:20:00|32.9|30.5|32.87|30.47|32.91|30.51|32.87|30.47|0
1733451900000|2024-12-06 02:25:00|32.85|30.45|32.79|30.39|32.87|30.47|32.79|30.39|0
1733452200000|2024-12-06 02:30:00|32.78|30.38|32.76|30.36|32.79|30.39|32.76|30.36|0
1733452500000|2024-12-06 02:35:00|32.77|30.37|32.78|30.38|32.79|30.39|32.76|30.36|0
1733452800000|2024-12-06 02:40:00|32.77|30.37|32.7|30.3|32.79|30.39|32.7|30.3|0
1733453100000|2024-12-06 02:45:00|32.72|30.32|32.77|30.37|32.79|30.39|32.7|30.3|0
1733453400000|2024-12-06 02:50:00|32.79|30.39|32.8|30.4|32.82|30.42|32.77|30.37|0
1733453700000|2024-12-06 02:55:00|32.79|30.39|32.77|30.37|32.8|30.4|32.77|30.37|0
1733454000000|2024-12-06 03:00:00|32.78|30.38|32.8|30.4|32.82|30.42|32.77|30.37|0
1733454300000|2024-12-06 03:05:00|32.79|30.39|32.78|30.38|32.81|30.41|32.78|30.38|0
1733454600000|2024-12-06 03:10:00|32.8|30.4|32.75|30.35|32.8|30.4|32.74|30.34|0
1733454900000|2024-12-06 03:15:00|32.77|30.37|32.87|30.47|32.87|30.47|32.77|30.37|0
1733455200000|2024-12-06 03:20:00|32.88|30.48|32.84|30.44|32.89|30.49|32.84|30.44|0
1733455500000|2024-12-06 03:25:00|32.86|30.46|32.87|30.47|32.87|30.47|32.82|30.42|0
1733455800000|2024-12-06 03:30:00|32.85|30.45|32.87|30.47|32.87|30.47|32.84|30.44|0
1733456100000|2024-12-06 03:35:00|32.85|30.45|32.86|30.46|32.88|30.48|32.84|30.44|0
1733456400000|2024-12-06 03:40:00|32.85|30.45|32.82|30.42|32.87|30.47|32.82|30.42|0
1733456700000|2024-12-06 03:45:00|32.84|30.44|32.88|30.48|32.88|30.48|32.84|30.44|0
1733457000000|2024-12-06 03:50:00|32.89|30.49|32.89|30.49|32.92|30.52|32.88|30.48|0
1733457300000|2024-12-06 03:55:00|32.88|30.48|32.92|30.52|32.93|30.53|32.88|30.48|0
1733457600000|2024-12-06 04:00:00|32.93|30.53|33.01|30.61|33.01|30.61|32.92|30.52|0
1733457900000|2024-12-06 04:05:00|32.99|30.59|32.96|30.56|33.01|30.61|32.95|30.55|0
1733458200000|2024-12-06 04:10:00|32.98|30.58|33.01|30.61|33.01|30.61|32.97|30.57|0
1733458500000|2024-12-06 04:15:00|32.99|30.59|32.98|30.58|33.01|30.61|32.98|30.58|0
1733458800000|2024-12-06 04:20:00|32.99|30.59|32.99|30.59|32.99|30.59|32.98|30.58|0
1733459100000|2024-12-06 04:25:00|33|30.6|32.99|30.59|33.03|30.63|32.99|30.59|0
1733459400000|2024-12-06 04:30:00|33|30.6|32.96|30.56|33|30.6|32.94|30.54|0
1733459700000|2024-12-06 04:35:00|32.97|30.57|32.94|30.54|32.97|30.57|32.94|30.54|0
1733460000000|2024-12-06 04:40:00|32.93|30.53|32.85|30.45|32.93|30.53|32.85|30.45|0
1733460300000|2024-12-06 04:45:00|32.86|30.46|32.82|30.42|32.88|30.48|32.82|30.42|0
1733460600000|2024-12-06 04:50:00|32.84|30.44|32.8|30.4|32.84|30.44|32.79|30.39|0
1733460900000|2024-12-06 04:55:00|32.79|30.39|32.79|30.39|32.82|30.42|32.77|30.37|0
1733461200000|2024-12-06 05:00:00|32.78|30.38|32.84|30.44|32.85|30.45|32.77|30.37|0
1733461500000|2024-12-06 05:05:00|32.83|30.43|32.85|30.45|32.85|30.45|32.83|30.43|0
1733461800000|2024-12-06 05:10:00|32.84|30.44|32.81|30.41|32.84|30.44|32.81|30.41|0
1733462100000|2024-12-06 05:15:00|32.8|30.4|32.82|30.42|32.83|30.43|32.8|30.4|0
1733462400000|2024-12-06 05:20:00|32.83|30.43|32.82|30.42|32.84|30.44|32.81|30.41|0
1733462700000|2024-12-06 05:25:00|32.83|30.43|32.8|30.4|32.84|30.44|32.8|30.4|0
1733463000000|2024-12-06 05:30:00|32.81|30.41|32.81|30.41|32.83|30.43|32.8|30.4|0
1733463300000|2024-12-06 05:35:00|32.79|30.39|32.82|30.42|32.82|30.42|32.79|30.39|0
1733463600000|2024-12-06 05:40:00|32.81|30.41|32.85|30.45|32.85|30.45|32.81|30.41|0
1733463900000|2024-12-06 05:45:00|32.84|30.44|32.85|30.45|32.87|30.47|32.84|30.44|0
1733464200000|2024-12-06 05:50:00|32.84|30.44|32.79|30.39|32.84|30.44|32.79|30.39|0
1733464500000|2024-12-06 05:55:00|32.8|30.4|32.77|30.37|32.81|30.41|32.76|30.36|0
1733464800000|2024-12-06 06:00:00|32.79|30.39|32.76|30.36|32.79|30.39|32.74|30.34|0
1733465100000|2024-12-06 06:05:00|32.75|30.35|32.73|30.33|32.76|30.36|32.71|30.31|0
1733465400000|2024-12-06 06:10:00|32.74|30.34|32.76|30.36|32.79|30.39|32.74|30.34|0
1733465700000|2024-12-06 06:15:00|32.75|30.35|32.73|30.33|32.76|30.36|32.73|30.33|0
1733466000000|2024-12-06 06:20:00|32.72|30.32|32.68|30.28|32.72|30.32|32.68|30.28|0
1733466300000|2024-12-06 06:25:00|32.69|30.29|32.69|30.29|32.71|30.31|32.68|30.28|0
1733466600000|2024-12-06 06:30:00|32.71|30.31|32.71|30.31|32.72|30.32|32.69|30.29|0
1733466900000|2024-12-06 06:35:00|32.72|30.32|32.72|30.32|32.74|30.34|32.72|30.32|0
1733467200000|2024-12-06 06:40:00|32.71|30.31|32.73|30.33|32.73|30.33|32.71|30.31|0
1733467500000|2024-12-06 06:45:00|32.72|30.32|32.69|30.29|32.73|30.33|32.69|30.29|0
1733467800000|2024-12-06 06:50:00|32.7|30.3|32.72|30.32|32.72|30.32|32.69|30.29|0
1733468100000|2024-12-06 06:55:00|32.73|30.33|32.75|30.35|32.76|30.36|32.72|30.32|0
1733468400000|2024-12-06 07:00:00|32.73|30.33|32.73|30.33|32.76|30.36|32.7|30.3|0
1733468700000|2024-12-06 07:05:00|32.72|30.32|32.68|30.28|32.72|30.32|32.68|30.28|0
1733469000000|2024-12-06 07:10:00|32.7|30.3|32.68|30.28|32.7|30.3|32.68|30.28|0
1733469300000|2024-12-06 07:15:00|32.67|30.27|32.65|30.25|32.68|30.28|32.64|30.24|0
1733469600000|2024-12-06 07:20:00|32.64|30.24|32.66|30.26|32.7|30.3|32.46|30.06|0
1733469900000|2024-12-06 07:25:00|32.65|30.25|32.64|30.24|32.65|30.25|32.62|30.22|0
1733470200000|2024-12-06 07:30:00|32.65|30.25|32.69|30.29|32.69|30.29|32.65|30.25|0
1733470500000|2024-12-06 07:35:00|32.7|30.3|32.7|30.3|32.7|30.3|32.69|30.29|0
1733470800000|2024-12-06 07:40:00|32.72|30.32|32.7|30.3|32.72|30.32|32.69|30.29|0
1733471100000|2024-12-06 07:45:00|32.71|30.31|32.65|30.25|32.71|30.31|32.65|30.25|0
1733471400000|2024-12-06 07:50:00|32.67|30.27|32.7|30.3|32.71|30.31|32.67|30.27|0
1733471700000|2024-12-06 07:55:00|32.71|30.31|32.65|30.25|32.71|30.31|32.65|30.25|0
1733472000000|2024-12-06 08:00:00|32.67|30.27|32.65|30.25|32.7|30.3|32.59|30.19|0
1733472300000|2024-12-06 08:05:00|32.67|30.27|32.64|30.24|32.68|30.28|32.64|30.24|0
1733472600000|2024-12-06 08:10:00|32.65|30.25|32.57|30.17|32.66|30.26|32.56|30.16|0
1733472900000|2024-12-06 08:15:00|32.59|30.19|32.57|30.17|32.59|30.19|32.54|30.14|0
1733473200000|2024-12-06 08:20:00|32.58|30.18|32.6|30.2|32.63|30.23|32.56|30.16|0
1733473500000|2024-12-06 08:25:00|32.62|30.22|32.54|30.14|32.63|30.23|32.53|30.13|0
1733473800000|2024-12-06 08:30:00|32.56|30.16|32.5|30.1|32.59|30.19|32.5|30.1|0
1733474100000|2024-12-06 08:35:00|32.52|30.12|32.52|30.12|32.52|30.12|32.47|30.07|0
1733474400000|2024-12-06 08:40:00|32.53|30.13|32.46|30.06|32.54|30.14|32.46|30.06|0
1733474700000|2024-12-06 08:45:00|32.48|30.08|32.46|30.06|32.49|30.09|32.46|30.06|0
1733475000000|2024-12-06 08:50:00|32.48|30.08|32.5|30.1|32.5|30.1|32.42|30.02|0
1733475300000|2024-12-06 08:55:00|32.49|30.09|32.51|30.11|32.57|30.17|32.48|30.08|0
1733475600000|2024-12-06 09:00:00|32.53|30.13|32.56|30.16|32.59|30.19|32.48|30.08|0
1733475900000|2024-12-06 09:05:00|32.58|30.18|32.67|30.27|32.67|30.27|32.58|30.18|0
1733476200000|2024-12-06 09:10:00|32.68|30.28|32.66|30.26|32.72|30.32|32.64|30.24|0
1733476500000|2024-12-06 09:15:00|32.65|30.25|32.71|30.31|32.74|30.34|32.65|30.25|0
1733476800000|2024-12-06 09:20:00|32.72|30.32|32.6|30.2|32.72|30.32|32.57|30.17|0
1733477100000|2024-12-06 09:25:00|32.61|30.21|32.65|30.25|32.68|30.28|32.57|30.17|0
1733477400000|2024-12-06 09:30:00|32.63|30.23|32.64|30.24|32.66|30.26|32.62|30.22|0
1733477700000|2024-12-06 09:35:00|32.63|30.23|32.6|30.2|32.64|30.24|32.58|30.18|0
1733478000000|2024-12-06 09:40:00|32.61|30.21|32.58|30.18|32.61|30.21|32.57|30.17|0
1733478300000|2024-12-06 09:45:00|32.57|30.17|32.54|30.14|32.57|30.17|32.52|30.12|0
1733478600000|2024-12-06 09:50:00|32.55|30.15|32.57|30.17|32.6|30.2|32.54|30.14|0
1733478900000|2024-12-06 09:55:00|32.58|30.18|32.64|30.24|32.64|30.24|32.58|30.18|0
1733479200000|2024-12-06 10:00:00|32.62|30.22|32.64|30.24|32.67|30.27|32.62|30.22|0
1733479500000|2024-12-06 10:05:00|32.65|30.25|32.7|30.3|32.73|30.33|32.64|30.24|0
1733479800000|2024-12-06 10:10:00|32.71|30.31|32.77|30.37|32.77|30.37|32.65|30.25|0
1733480100000|2024-12-06 10:15:00|32.75|30.35|32.69|30.29|32.77|30.37|32.68|30.28|0
1733480400000|2024-12-06 10:20:00|32.68|30.28|32.65|30.25|32.71|30.31|32.63|30.23|0
1733480700000|2024-12-06 10:25:00|32.63|30.23|32.63|30.23|32.68|30.28|32.62|30.22|0
1733481000000|2024-12-06 10:30:00|32.64|30.24|32.59|30.19|32.66|30.26|32.59|30.19|0
1733481300000|2024-12-06 10:35:00|32.6|30.2|32.59|30.19|32.6|30.2|32.57|30.17|0
1733481600000|2024-12-06 10:40:00|32.6|30.2|32.64|30.24|32.64|30.24|32.57|30.17|0
1733481900000|2024-12-06 10:45:00|32.66|30.26|32.7|30.3|32.7|30.3|32.63|30.23|0
1733482200000|2024-12-06 10:50:00|32.69|30.29|32.77|30.37|32.77|30.37|32.69|30.29|0
1733482500000|2024-12-06 10:55:00|32.76|30.36|32.88|30.48|32.89|30.49|32.74|30.34|0
1733482800000|2024-12-06 11:00:00|32.86|30.46|32.8|30.4|32.86|30.46|32.79|30.39|0
1733483100000|2024-12-06 11:05:00|32.81|30.41|32.82|30.42|32.83|30.43|32.76|30.36|0
1733483400000|2024-12-06 11:10:00|32.8|30.4|32.84|30.44|32.84|30.44|32.8|30.4|0
1733483700000|2024-12-06 11:15:00|32.86|30.46|32.86|30.46|32.87|30.47|32.82|30.42|0
1733484000000|2024-12-06 11:20:00|32.84|30.44|32.92|30.52|33|30.6|32.84|30.44|0
1733484300000|2024-12-06 11:25:00|32.93|30.53|32.9|30.5|32.95|30.55|32.89|30.49|0
1733484600000|2024-12-06 11:30:00|32.91|30.51|32.9|30.5|32.92|30.52|32.85|30.45|0
1733484900000|2024-12-06 11:35:00|32.88|30.48|32.82|30.42|32.9|30.5|32.81|30.41|0
1733485200000|2024-12-06 11:40:00|32.81|30.41|32.9|30.5|32.96|30.56|32.8|30.4|0
1733485500000|2024-12-06 11:45:00|32.91|30.51|32.91|30.51|32.91|30.51|32.88|30.48|0
1733485800000|2024-12-06 11:50:00|32.9|30.5|32.79|30.39|32.9|30.5|32.76|30.36|0
1733486100000|2024-12-06 11:55:00|32.77|30.37|32.75|30.35|32.79|30.39|32.73|30.33|0
1733486400000|2024-12-06 12:00:00|32.74|30.34|32.73|30.33|32.79|30.39|32.73|30.33|0
1733486700000|2024-12-06 12:05:00|32.74|30.34|32.68|30.28|32.74|30.34|32.67|30.27|0
1733487000000|2024-12-06 12:10:00|32.67|30.27|32.62|30.22|32.68|30.28|32.62|30.22|0
1733487300000|2024-12-06 12:15:00|32.61|30.21|32.61|30.21|32.68|30.28|32.61|30.21|0
1733487600000|2024-12-06 12:20:00|32.62|30.22|32.55|30.15|32.62|30.22|32.52|30.12|0
1733487900000|2024-12-06 12:25:00|32.54|30.14|32.52|30.12|32.56|30.16|32.52|30.12|0
1733488200000|2024-12-06 12:30:00|32.53|30.13|32.59|30.19|32.65|30.25|32.53|30.13|0
1733488500000|2024-12-06 12:35:00|32.6|30.2|32.62|30.22|32.65|30.25|32.6|30.2|0
1733488800000|2024-12-06 12:40:00|32.63|30.23|32.64|30.24|32.68|30.28|32.63|30.23|0
1733489100000|2024-12-06 12:45:00|32.65|30.25|32.64|30.24|32.66|30.26|32.6|30.2|0
1733489400000|2024-12-06 12:50:00|32.63|30.23|32.61|30.21|32.66|30.26|32.61|30.21|0
1733489700000|2024-12-06 12:55:00|32.63|30.23|32.67|30.27|32.69|30.29|32.63|30.23|0
1733490000000|2024-12-06 13:00:00|32.66|30.26|32.58|30.18|32.7|30.3|32.58|30.18|0
1733490300000|2024-12-06 13:05:00|32.57|30.17|32.91|30.51|32.91|30.51|32.55|30.15|0
1733490600000|2024-12-06 13:10:00|32.92|30.52|32.92|30.52|32.95|30.55|32.91|30.51|0
1733490900000|2024-12-06 13:15:00|32.91|30.51|32.92|30.52|32.95|30.55|32.87|30.47|0
1733491200000|2024-12-06 13:20:00|32.93|30.53|32.99|30.59|33.08|30.68|32.9|30.5|0
1733491500000|2024-12-06 13:25:00|32.98|30.58|33|30.6|33.04|30.64|32.9|30.5|0
1733491800000|2024-12-06 13:30:00|33.02|30.62|31.92|29.52|33.19|30.79|31.86|29.46|0
1733492100000|2024-12-06 13:35:00|31.9|29.5|31.59|29.19|32.03|29.63|31.59|29.19|0
1733492400000|2024-12-06 13:40:00|31.63|29.23|31.9|29.5|31.97|29.57|31.63|29.23|0
1733492700000|2024-12-06 13:45:00|31.89|29.49|31.99|29.59|32.02|29.62|31.76|29.36|0
1733493000000|2024-12-06 13:50:00|32.02|29.62|31.95|29.55|32.05|29.65|31.91|29.51|0
1733493300000|2024-12-06 13:55:00|31.94|29.54|31.93|29.53|31.94|29.54|31.83|29.43|0
1733493600000|2024-12-06 14:00:00|31.91|29.51|31.74|29.34|31.91|29.51|31.72|29.32|0
1733493900000|2024-12-06 14:05:00|31.75|29.35|31.75|29.35|31.9|29.5|31.72|29.32|0
1733494200000|2024-12-06 14:10:00|31.77|29.37|31.68|29.28|31.77|29.37|31.68|29.28|0
1733494500000|2024-12-06 14:15:00|31.69|29.29|31.79|29.39|31.88|29.48|31.69|29.29|0
1733494800000|2024-12-06 14:20:00|31.78|29.38|31.92|29.52|31.97|29.57|31.78|29.38|0
1733495100000|2024-12-06 14:25:00|31.94|29.54|31.96|29.56|31.99|29.59|31.78|29.38|0
1733495400000|2024-12-06 14:30:00|31.95|29.55|31.5|29.1|31.95|29.55|31.46|29.06|0
1733495700000|2024-12-06 14:35:00|31.52|29.12|31.49|29.09|31.63|29.23|31.46|29.06|0
1733496000000|2024-12-06 14:40:00|31.47|29.07|31.5|29.1|31.61|29.21|31.46|29.06|0
1733496300000|2024-12-06 14:45:00|31.48|29.08|31.13|28.73|31.59|29.19|31.06|28.66|0
1733496600000|2024-12-06 14:50:00|31.09|28.69|31.29|28.89|31.47|29.07|31.09|28.69|0
1733496900000|2024-12-06 14:55:00|31.3|28.9|31.24|28.84|31.43|29.03|31.23|28.83|0
1733497200000|2024-12-06 15:00:00|31.23|28.83|31.47|29.07|31.47|29.07|31.23|28.83|0
1733497500000|2024-12-06 15:05:00|31.43|29.03|31.34|28.94|31.54|29.14|31.28|28.88|0
1733497800000|2024-12-06 15:10:00|31.33|28.93|31.43|29.03|31.48|29.08|31.18|28.78|0
1733498100000|2024-12-06 15:15:00|31.45|29.05|31.25|28.85|31.45|29.05|31.21|28.81|0
1733498400000|2024-12-06 15:20:00|31.28|28.88|31.44|29.04|31.44|29.04|31.25|28.85|0
1733498700000|2024-12-06 15:25:00|31.42|29.02|31.27|28.87|31.44|29.04|31.22|28.82|0
1733499000000|2024-12-06 15:30:00|31.28|28.88|31.39|28.99|31.42|29.02|31.28|28.88|0
1733499300000|2024-12-06 15:35:00|31.38|28.98|31.31|28.91|31.42|29.02|31.21|28.81|0
1733499600000|2024-12-06 15:40:00|31.29|28.89|31.42|29.02|31.42|29.02|31.29|28.89|0
1733499900000|2024-12-06 15:45:00|31.43|29.03|31.4|29|31.48|29.08|31.36|28.96|0
1733500200000|2024-12-06 15:50:00|31.42|29.02|31.53|29.13|31.62|29.22|31.36|28.96|0
1733500500000|2024-12-06 15:55:00|31.52|29.12|31.37|28.97|31.53|29.13|31.34|28.94|0
1733500800000|2024-12-06 16:00:00|31.36|28.96|31.47|29.07|31.53|29.13|31.34|28.94|0
1733501100000|2024-12-06 16:05:00|31.46|29.06|31.64|29.24|31.76|29.36|31.37|28.97|0
1733501400000|2024-12-06 16:10:00|31.63|29.23|31.93|29.53|31.99|29.59|31.39|28.99|0
1733501700000|2024-12-06 16:15:00|31.91|29.51|31.98|29.58|31.98|29.58|31.75|29.35|0
1733502000000|2024-12-06 16:20:00|31.97|29.57|31.98|29.58|32.08|29.68|31.93|29.53|0
1733502300000|2024-12-06 16:25:00|31.97|29.57|31.84|29.44|32.01|29.61|31.79|29.39|0
1733502600000|2024-12-06 16:30:00|31.85|29.45|31.75|29.35|31.87|29.47|31.69|29.29|0
1733502900000|2024-12-06 16:35:00|31.76|29.36|31.75|29.35|31.79|29.39|31.68|29.28|0
1733503200000|2024-12-06 16:40:00|31.76|29.36|31.75|29.35|31.8|29.4|31.68|29.28|0
1733503500000|2024-12-06 16:45:00|31.76|29.36|31.95|29.55|31.96|29.56|31.75|29.35|0
1733503800000|2024-12-06 16:50:00|31.96|29.56|31.92|29.52|31.98|29.58|31.83|29.43|0
1733504100000|2024-12-06 16:55:00|31.93|29.53|31.95|29.55|31.95|29.55|31.83|29.43|0
1733504400000|2024-12-06 17:00:00|31.93|29.53|32.19|29.79|32.21|29.81|31.92|29.52|0
1733504700000|2024-12-06 17:05:00|32.18|29.78|32.06|29.66|32.21|29.81|32.03|29.63|0
1733505000000|2024-12-06 17:10:00|32.07|29.67|32.12|29.72|32.19|29.79|32.03|29.63|0
1733505300000|2024-12-06 17:15:00|32.1|29.7|32.14|29.74|32.17|29.77|32.01|29.61|0
1733505600000|2024-12-06 17:20:00|32.16|29.76|32.08|29.68|32.16|29.76|31.94|29.54|0
1733505900000|2024-12-06 17:25:00|32.09|29.69|31.75|29.35|32.11|29.71|31.69|29.29|0
1733506200000|2024-12-06 17:30:00|31.73|29.33|31.91|29.51|31.95|29.55|31.72|29.32|0
1733506500000|2024-12-06 17:35:00|31.92|29.52|31.92|29.52|31.95|29.55|31.86|29.46|0
1733506800000|2024-12-06 17:40:00|31.9|29.5|32.01|29.61|32.09|29.69|31.9|29.5|0
1733507100000|2024-12-06 17:45:00|31.99|29.59|31.92|29.52|32.06|29.66|31.9|29.5|0
1733507400000|2024-12-06 17:50:00|31.93|29.53|31.81|29.41|31.96|29.56|31.8|29.4|0
1733507700000|2024-12-06 17:55:00|31.83|29.43|31.93|29.53|31.97|29.57|31.77|29.37|0
1733508000000|2024-12-06 18:00:00|31.94|29.54|31.74|29.34|31.97|29.57|31.71|29.31|0
1733508300000|2024-12-06 18:05:00|31.73|29.33|31.52|29.12|31.74|29.34|31.49|29.09|0
1733508600000|2024-12-06 18:10:00|31.49|29.09|31.48|29.08|31.54|29.14|31.42|29.02|0
1733508900000|2024-12-06 18:15:00|31.46|29.06|31.39|28.99|31.46|29.06|31.36|28.96|0
1733509200000|2024-12-06 18:20:00|31.38|28.98|31.39|28.99|31.41|29.01|31.35|28.95|0
1733509500000|2024-12-06 18:25:00|31.41|29.01|31.5|29.1|31.52|29.12|31.41|29.01|0
1733509800000|2024-12-06 18:30:00|31.52|29.12|31.74|29.34|31.76|29.36|31.52|29.12|0
1733510100000|2024-12-06 18:35:00|31.72|29.32|31.66|29.26|31.76|29.36|31.59|29.19|0
1733510400000|2024-12-06 18:40:00|31.67|29.27|31.73|29.33|31.79|29.39|31.62|29.22|0
1733510700000|2024-12-06 18:45:00|31.75|29.35|31.61|29.21|31.75|29.35|31.6|29.2|0
1733511000000|2024-12-06 18:50:00|31.6|29.2|31.57|29.17|31.67|29.27|31.54|29.14|0
1733511300000|2024-12-06 18:55:00|31.54|29.14|31.53|29.13|31.58|29.18|31.51|29.11|0
1733511600000|2024-12-06 19:00:00|31.54|29.14|31.7|29.3|31.71|29.31|31.51|29.11|0
1733511900000|2024-12-06 19:05:00|31.71|29.31|31.84|29.44|31.88|29.48|31.68|29.28|0
1733512200000|2024-12-06 19:10:00|31.86|29.46|31.94|29.54|32.07|29.67|31.86|29.46|0
1733512500000|2024-12-06 19:15:00|31.97|29.57|32.01|29.61|32.1|29.7|31.95|29.55|0
1733512800000|2024-12-06 19:20:00|32.03|29.63|32.04|29.64|32.06|29.66|31.9|29.5|0
1733513100000|2024-12-06 19:25:00|32.06|29.66|32.04|29.64|32.08|29.68|31.97|29.57|0
1733513400000|2024-12-06 19:30:00|32.05|29.65|31.98|29.58|32.1|29.7|31.95|29.55|0
1733513700000|2024-12-06 19:35:00|31.99|29.59|31.98|29.58|32.01|29.61|31.94|29.54|0
1733514000000|2024-12-06 19:40:00|31.99|29.59|31.88|29.48|32.02|29.62|31.86|29.46|0
1733514300000|2024-12-06 19:45:00|31.86|29.46|31.83|29.43|31.9|29.5|31.77|29.37|0
1733514600000|2024-12-06 19:50:00|31.85|29.45|31.8|29.4|31.85|29.45|31.74|29.34|0
1733514900000|2024-12-06 19:55:00|31.82|29.42|31.92|29.52|31.93|29.53|31.8|29.4|0
1733515200000|2024-12-06 20:00:00|31.89|29.49|31.89|29.49|32.03|29.63|31.87|29.47|0
1733515500000|2024-12-06 20:05:00|31.9|29.5|31.86|29.46|31.93|29.53|31.83|29.43|0
1733515800000|2024-12-06 20:10:00|31.87|29.47|31.77|29.37|31.87|29.47|31.72|29.32|0
1733516100000|2024-12-06 20:15:00|31.74|29.34|31.75|29.35|31.82|29.42|31.72|29.32|0
1733516400000|2024-12-06 20:20:00|31.74|29.34|31.75|29.35|31.79|29.39|31.68|29.28|0
1733516700000|2024-12-06 20:25:00|31.74|29.34|31.75|29.35|31.87|29.47|31.74|29.34|0
1733517000000|2024-12-06 20:30:00|31.78|29.38|31.73|29.33|31.78|29.38|31.69|29.29|0
1733517300000|2024-12-06 20:35:00|31.74|29.34|31.79|29.39|31.85|29.45|31.71|29.31|0
1733517600000|2024-12-06 20:40:00|31.81|29.41|31.75|29.35|31.81|29.41|31.75|29.35|0
1733517900000|2024-12-06 20:45:00|31.74|29.34|31.73|29.33|31.74|29.34|31.63|29.23|0
1733518200000|2024-12-06 20:50:00|31.7|29.3|31.64|29.24|31.7|29.3|31.56|29.16|0
1733518500000|2024-12-06 20:55:00|31.59|29.19|31.67|29.27|31.67|29.27|31.46|29.06|0
1733518800000|2024-12-06 21:00:00|31.64|29.24|31.67|29.27|31.68|29.28|31.56|29.16|0
1733519100000|2024-12-06 21:05:00|31.66|29.26|31.63|29.23|31.68|29.28|31.6|29.2|0
1733519400000|2024-12-06 21:10:00|31.61|29.21|31.62|29.22|31.64|29.24|31.61|29.21|0
1733706900000|2024-12-09 01:15:00|31.91|29.31|31.9|29.3|31.93|29.33|31.9|29.3|0
1733707200000|2024-12-09 01:20:00|31.89|29.29|31.87|29.27|31.91|29.31|31.87|29.27|0
1733707500000|2024-12-09 01:25:00|31.88|29.28|31.88|29.28|31.91|29.31|31.87|29.27|0
1733707800000|2024-12-09 01:30:00|31.78|29.38|31.72|29.32|31.78|29.38|31.72|29.32|0
1733708100000|2024-12-09 01:35:00|31.74|29.34|31.71|29.31|31.76|29.36|31.69|29.29|0
1733708400000|2024-12-09 01:40:00|31.69|29.29|31.71|29.31|31.74|29.34|31.69|29.29|0
1733708700000|2024-12-09 01:45:00|31.7|29.3|31.7|29.3|31.71|29.31|31.66|29.26|0
1733709000000|2024-12-09 01:50:00|31.72|29.32|31.7|29.3|31.73|29.33|31.69|29.29|0
1733709300000|2024-12-09 01:55:00|31.69|29.29|31.69|29.29|31.72|29.32|31.68|29.28|0
1733709600000|2024-12-09 02:00:00|31.67|29.27|31.66|29.26|31.69|29.29|31.63|29.23|0
1733709900000|2024-12-09 02:05:00|31.67|29.27|31.67|29.27|31.69|29.29|31.65|29.25|0
1733710200000|2024-12-09 02:10:00|31.66|29.26|31.7|29.3|31.71|29.31|31.64|29.24|0
1733710500000|2024-12-09 02:15:00|31.71|29.31|31.7|29.3|31.73|29.33|31.7|29.3|0
1733710800000|2024-12-09 02:20:00|31.71|29.31|31.68|29.28|31.71|29.31|31.65|29.25|0
1733711100000|2024-12-09 02:25:00|31.69|29.29|31.69|29.29|31.7|29.3|31.68|29.28|0
1733711400000|2024-12-09 02:30:00|31.68|29.28|31.74|29.34|31.75|29.35|31.68|29.28|0
1733711700000|2024-12-09 02:35:00|31.75|29.35|31.76|29.36|31.76|29.36|31.72|29.32|0
1733712000000|2024-12-09 02:40:00|31.77|29.37|31.75|29.35|31.79|29.39|31.74|29.34|0
1733712300000|2024-12-09 02:45:00|31.74|29.34|31.72|29.32|31.75|29.35|31.7|29.3|0
1733712600000|2024-12-09 02:50:00|31.73|29.33|31.7|29.3|31.73|29.33|31.7|29.3|0
1733712900000|2024-12-09 02:55:00|31.72|29.32|31.72|29.32|31.75|29.35|31.7|29.3|0
1733713200000|2024-12-09 03:00:00|31.71|29.31|31.7|29.3|31.73|29.33|31.7|29.3|0
1733713500000|2024-12-09 03:05:00|31.72|29.32|31.68|29.28|31.72|29.32|31.67|29.27|0
1733713800000|2024-12-09 03:10:00|31.7|29.3|31.7|29.3|31.7|29.3|31.68|29.28|0
1733714100000|2024-12-09 03:15:00|31.71|29.31|31.73|29.33|31.73|29.33|31.71|29.31|0
1733714400000|2024-12-09 03:20:00|31.74|29.34|31.8|29.4|31.8|29.4|31.74|29.34|0
1733714700000|2024-12-09 03:25:00|31.81|29.41|31.78|29.38|31.83|29.43|31.75|29.35|0
1733715000000|2024-12-09 03:30:00|31.79|29.39|31.75|29.35|31.79|29.39|31.74|29.34|0
1733715300000|2024-12-09 03:35:00|31.77|29.37|31.76|29.36|31.79|29.39|31.76|29.36|0
1733715600000|2024-12-09 03:40:00|31.75|29.35|31.73|29.33|31.75|29.35|31.72|29.32|0
1733715900000|2024-12-09 03:45:00|31.75|29.35|31.76|29.36|31.78|29.38|31.75|29.35|0
1733716200000|2024-12-09 03:50:00|31.78|29.38|31.78|29.38|31.78|29.38|31.76|29.36|0
1733716500000|2024-12-09 03:55:00|31.76|29.36|31.82|29.42|31.83|29.43|31.76|29.36|0
1733716800000|2024-12-09 04:00:00|31.83|29.43|31.85|29.45|31.85|29.45|31.8|29.4|0
1733717100000|2024-12-09 04:05:00|31.86|29.46|31.83|29.43|31.86|29.46|31.82|29.42|0
1733717400000|2024-12-09 04:10:00|31.82|29.42|31.81|29.41|31.82|29.42|31.8|29.4|0
1733717700000|2024-12-09 04:15:00|31.8|29.4|31.78|29.38|31.8|29.4|31.77|29.37|0
1733718000000|2024-12-09 04:20:00|31.8|29.4|31.81|29.41|31.83|29.43|31.8|29.4|0
1733718300000|2024-12-09 04:25:00|31.8|29.4|31.83|29.43|31.83|29.43|31.8|29.4|0
1733718600000|2024-12-09 04:30:00|31.84|29.44|31.88|29.48|31.9|29.5|31.83|29.43|0
1733718900000|2024-12-09 04:35:00|31.87|29.47|31.88|29.48|31.9|29.5|31.87|29.47|0
1733719200000|2024-12-09 04:40:00|31.9|29.5|31.88|29.48|31.9|29.5|31.85|29.45|0
1733719500000|2024-12-09 04:45:00|31.89|29.49|31.84|29.44|31.89|29.49|31.84|29.44|0
1733719800000|2024-12-09 04:50:00|31.85|29.45|31.82|29.42|31.85|29.45|31.82|29.42|0
1733720100000|2024-12-09 04:55:00|31.83|29.43|31.85|29.45|31.88|29.48|31.83|29.43|0
1733720400000|2024-12-09 05:00:00|31.86|29.46|31.83|29.43|31.88|29.48|31.83|29.43|0
1733720700000|2024-12-09 05:05:00|31.84|29.44|31.79|29.39|31.84|29.44|31.77|29.37|0
1733721000000|2024-12-09 05:10:00|31.8|29.4|31.79|29.39|31.82|29.42|31.77|29.37|0
1733721300000|2024-12-09 05:15:00|31.8|29.4|31.8|29.4|31.81|29.41|31.8|29.4|0
1733721600000|2024-12-09 05:20:00|31.79|29.39|31.8|29.4|31.81|29.41|31.79|29.39|0
1733721900000|2024-12-09 05:25:00|31.83|29.43|31.81|29.41|31.83|29.43|31.81|29.41|0
1733722200000|2024-12-09 05:30:00|31.83|29.43|31.81|29.41|31.83|29.43|31.81|29.41|0
1733722500000|2024-12-09 05:35:00|31.8|29.4|31.81|29.41|31.82|29.42|31.78|29.38|0
1733722800000|2024-12-09 05:40:00|31.79|29.39|31.81|29.41|31.82|29.42|31.79|29.39|0
1733723100000|2024-12-09 05:45:00|31.79|29.39|31.81|29.41|31.81|29.41|31.79|29.39|0
1733723400000|2024-12-09 05:50:00|31.82|29.42|31.82|29.42|31.83|29.43|31.81|29.41|0
1733723700000|2024-12-09 05:55:00|31.81|29.41|31.78|29.38|31.81|29.41|31.78|29.38|0
1733724000000|2024-12-09 06:00:00|31.79|29.39|31.75|29.35|31.79|29.39|31.75|29.35|0
1733724300000|2024-12-09 06:05:00|31.76|29.36|31.73|29.33|31.76|29.36|31.72|29.32|0
1733724600000|2024-12-09 06:10:00|31.74|29.34|31.74|29.34|31.74|29.34|31.73|29.33|0
1733724900000|2024-12-09 06:15:00|31.73|29.33|31.73|29.33|31.76|29.36|31.71|29.31|0
1733725200000|2024-12-09 06:20:00|31.74|29.34|31.76|29.36|31.77|29.37|31.74|29.34|0
1733725500000|2024-12-09 06:25:00|31.74|29.34|31.73|29.33|31.74|29.34|31.7|29.3|0
1733725800000|2024-12-09 06:30:00|31.71|29.31|31.71|29.31|31.75|29.35|31.7|29.3|0
1733726100000|2024-12-09 06:35:00|31.7|29.3|31.71|29.31|31.72|29.32|31.69|29.29|0
1733726400000|2024-12-09 06:40:00|31.72|29.32|31.69|29.29|31.72|29.32|31.68|29.28|0
1733726700000|2024-12-09 06:45:00|31.68|29.28|31.69|29.29|31.69|29.29|31.68|29.28|0
1733727000000|2024-12-09 06:50:00|31.71|29.31|31.66|29.26|31.71|29.31|31.66|29.26|0
1733727300000|2024-12-09 06:55:00|31.68|29.28|31.71|29.31|31.71|29.31|31.68|29.28|0
1733727600000|2024-12-09 07:00:00|31.72|29.32|31.72|29.32|31.75|29.35|31.69|29.29|0
1733727900000|2024-12-09 07:05:00|31.73|29.33|31.78|29.38|31.78|29.38|31.72|29.32|0
1733728200000|2024-12-09 07:10:00|31.77|29.37|31.76|29.36|31.79|29.39|31.74|29.34|0
1733728500000|2024-12-09 07:15:00|31.74|29.34|31.74|29.34|31.76|29.36|31.74|29.34|0
1733728800000|2024-12-09 07:20:00|31.75|29.35|31.64|29.24|31.75|29.35|31.63|29.23|0
1733729100000|2024-12-09 07:25:00|31.63|29.23|31.58|29.18|31.63|29.23|31.55|29.15|0
1733729400000|2024-12-09 07:30:00|31.57|29.17|31.55|29.15|31.58|29.18|31.54|29.14|0
1733729700000|2024-12-09 07:35:00|31.54|29.14|31.31|28.91|31.54|29.14|31.28|28.88|0
1733730000000|2024-12-09 07:40:00|31.32|28.92|31.32|28.92|31.38|28.98|31.32|28.92|0
1733730300000|2024-12-09 07:45:00|31.31|28.91|31.28|28.88|31.31|28.91|31.25|28.85|0
1733730600000|2024-12-09 07:50:00|31.25|28.85|31.29|28.89|31.32|28.92|31.25|28.85|0
1733730900000|2024-12-09 07:55:00|31.28|28.88|31.29|28.89|31.32|28.92|31.27|28.87|0
1733731200000|2024-12-09 08:00:00|31.3|28.9|31.29|28.89|31.33|28.93|31.16|28.76|0
1733731500000|2024-12-09 08:05:00|31.3|28.9|31.33|28.93|31.39|28.99|31.27|28.87|0
1733731800000|2024-12-09 08:10:00|31.31|28.91|31.3|28.9|31.35|28.95|31.24|28.84|0
1733732100000|2024-12-09 08:15:00|31.31|28.91|31.36|28.96|31.37|28.97|31.28|28.88|0
1733732400000|2024-12-09 08:20:00|31.34|28.94|31.33|28.93|31.41|29.01|31.27|28.87|0
1733732700000|2024-12-09 08:25:00|31.34|28.94|31.35|28.95|31.35|28.95|31.31|28.91|0
1733733000000|2024-12-09 08:30:00|31.32|28.92|31.39|28.99|31.42|29.02|31.32|28.92|0
1733733300000|2024-12-09 08:35:00|31.38|28.98|31.27|28.87|31.39|28.99|31.25|28.85|0
1733733600000|2024-12-09 08:40:00|31.25|28.85|31.32|28.92|31.32|28.92|31.25|28.85|0
1733733900000|2024-12-09 08:45:00|31.33|28.93|31.29|28.89|31.35|28.95|31.26|28.86|0
1733734200000|2024-12-09 08:50:00|31.31|28.91|31.3|28.9|31.32|28.92|31.26|28.86|0
1733734500000|2024-12-09 08:55:00|31.31|28.91|31.26|28.86|31.33|28.93|31.26|28.86|0
1733734800000|2024-12-09 09:00:00|31.27|28.87|31.55|29.15|31.66|29.26|31.26|28.86|0
1733735100000|2024-12-09 09:05:00|31.53|29.13|31.68|29.28|31.7|29.3|31.53|29.13|0
1733735400000|2024-12-09 09:10:00|31.69|29.29|31.65|29.25|31.78|29.38|31.6|29.2|0
1733735700000|2024-12-09 09:15:00|31.64|29.24|31.73|29.33|31.77|29.37|31.62|29.22|0
1733736000000|2024-12-09 09:20:00|31.76|29.36|31.73|29.33|31.78|29.38|31.72|29.32|0
1733736300000|2024-12-09 09:25:00|31.72|29.32|31.77|29.37|31.79|29.39|31.7|29.3|0
1733736600000|2024-12-09 09:30:00|31.79|29.39|31.8|29.4|31.84|29.44|31.76|29.36|0
1733736900000|2024-12-09 09:35:00|31.79|29.39|31.81|29.41|31.87|29.47|31.78|29.38|0
1733737200000|2024-12-09 09:40:00|31.83|29.43|31.84|29.44|31.92|29.52|31.81|29.41|0
1733737500000|2024-12-09 09:45:00|31.83|29.43|31.82|29.42|31.85|29.45|31.78|29.38|0
1733737800000|2024-12-09 09:50:00|31.81|29.41|31.88|29.48|31.91|29.51|31.8|29.4|0
1733738100000|2024-12-09 09:55:00|31.89|29.49|31.9|29.5|31.97|29.57|31.89|29.49|0
1733738400000|2024-12-09 10:00:00|31.89|29.49|31.92|29.52|31.95|29.55|31.89|29.49|0
1733738700000|2024-12-09 10:05:00|31.91|29.51|31.92|29.52|31.95|29.55|31.89|29.49|0
1733739000000|2024-12-09 10:10:00|31.91|29.51|31.95|29.55|32.02|29.62|31.91|29.51|0
1733739300000|2024-12-09 10:15:00|31.96|29.56|32.05|29.65|32.09|29.69|31.95|29.55|0
1733739600000|2024-12-09 10:20:00|32.04|29.64|32.05|29.65|32.05|29.65|31.99|29.59|0
1733739900000|2024-12-09 10:25:00|32.04|29.64|32.79|30.39|32.82|30.42|31.76|29.36|0
1733740200000|2024-12-09 10:30:00|32.77|30.37|32.7|30.3|32.79|30.39|32.68|30.28|0
1733740500000|2024-12-09 10:35:00|32.71|30.31|32.77|30.37|32.77|30.37|32.71|30.31|0
1733740800000|2024-12-09 10:40:00|32.8|30.4|32.83|30.43|32.83|30.43|32.78|30.38|0
1733741100000|2024-12-09 10:45:00|32.81|30.41|32.86|30.46|32.86|30.46|32.81|30.41|0
1733741400000|2024-12-09 10:50:00|32.87|30.47|32.78|30.38|32.87|30.47|32.72|30.32|0
1733741700000|2024-12-09 10:55:00|32.79|30.39|32.8|30.4|32.81|30.41|32.77|30.37|0
1733742000000|2024-12-09 11:00:00|32.81|30.41|32.82|30.42|32.82|30.42|32.68|30.28|0
1733742300000|2024-12-09 11:05:00|32.84|30.44|32.96|30.56|32.96|30.56|32.82|30.42|0
1733742600000|2024-12-09 11:10:00|32.94|30.54|32.87|30.47|32.97|30.57|32.87|30.47|0
1733742900000|2024-12-09 11:15:00|32.88|30.48|32.92|30.52|32.92|30.52|32.86|30.46|0
1733743200000|2024-12-09 11:20:00|32.94|30.54|32.8|30.4|32.95|30.55|32.8|30.4|0
1733743500000|2024-12-09 11:25:00|32.81|30.41|32.79|30.39|32.83|30.43|32.74|30.34|0
1733743800000|2024-12-09 11:30:00|32.77|30.37|32.99|30.59|33.02|30.62|32.76|30.36|0
1733744100000|2024-12-09 11:35:00|33.01|30.61|32.97|30.57|33.05|30.65|32.86|30.46|0
1733744400000|2024-12-09 11:40:00|32.99|30.59|32.96|30.56|33.01|30.61|32.81|30.41|0
1733744700000|2024-12-09 11:45:00|32.94|30.54|32.86|30.46|32.94|30.54|32.83|30.43|0
1733745000000|2024-12-09 11:50:00|32.84|30.44|32.81|30.41|32.84|30.44|32.79|30.39|0
1733745300000|2024-12-09 11:55:00|32.8|30.4|32.71|30.31|32.81|30.41|32.69|30.29|0
1733745600000|2024-12-09 12:00:00|32.69|30.29|32.67|30.27|32.72|30.32|32.66|30.26|0
1733745900000|2024-12-09 12:05:00|32.66|30.26|32.69|30.29|32.72|30.32|32.66|30.26|0
1733746200000|2024-12-09 12:10:00|32.67|30.27|32.7|30.3|32.73|30.33|32.67|30.27|0
1733746500000|2024-12-09 12:15:00|32.69|30.29|32.75|30.35|32.79|30.39|32.69|30.29|0
1733746800000|2024-12-09 12:20:00|32.73|30.33|32.67|30.27|32.73|30.33|32.67|30.27|0
1733747100000|2024-12-09 12:25:00|32.66|30.26|32.57|30.17|32.67|30.27|32.57|30.17|0
1733747400000|2024-12-09 12:30:00|32.58|30.18|32.52|30.12|32.58|30.18|32.49|30.09|0
1733747700000|2024-12-09 12:35:00|32.51|30.11|32.56|30.16|32.61|30.21|32.51|30.11|0
1733748000000|2024-12-09 12:40:00|32.58|30.18|32.69|30.29|32.69|30.29|32.38|29.98|0
1733748300000|2024-12-09 12:45:00|32.7|30.3|32.75|30.35|32.75|30.35|32.69|30.29|0
1733748600000|2024-12-09 12:50:00|32.78|30.38|32.66|30.26|32.78|30.38|32.66|30.26|0
1733748900000|2024-12-09 12:55:00|32.64|30.24|32.61|30.21|32.69|30.29|32.61|30.21|0
1733749200000|2024-12-09 13:00:00|32.64|30.24|32.7|30.3|32.73|30.33|32.63|30.23|0
1733749500000|2024-12-09 13:05:00|32.69|30.29|32.71|30.31|32.76|30.36|32.68|30.28|0
1733749800000|2024-12-09 13:10:00|32.7|30.3|32.74|30.34|32.77|30.37|32.7|30.3|0
1733750100000|2024-12-09 13:15:00|32.75|30.35|32.68|30.28|32.77|30.37|32.68|30.28|0
1733750400000|2024-12-09 13:20:00|32.7|30.3|32.72|30.32|32.75|30.35|32.67|30.27|0
1733750700000|2024-12-09 13:25:00|32.71|30.31|32.63|30.23|32.71|30.31|32.63|30.23|0
1733751000000|2024-12-09 13:30:00|32.62|30.22|32.66|30.26|32.68|30.28|32.62|30.22|0
1733751300000|2024-12-09 13:35:00|32.68|30.28|32.6|30.2|32.74|30.34|32.6|30.2|0
1733751600000|2024-12-09 13:40:00|32.59|30.19|32.57|30.17|32.62|30.22|32.56|30.16|0
1733751900000|2024-12-09 13:45:00|32.59|30.19|32.57|30.17|32.63|30.23|32.54|30.14|0
1733752200000|2024-12-09 13:50:00|32.56|30.16|32.6|30.2|32.63|30.23|32.54|30.14|0
1733752500000|2024-12-09 13:55:00|32.61|30.21|32.63|30.23|32.63|30.23|32.57|30.17|0
1733752800000|2024-12-09 14:00:00|32.62|30.22|32.6|30.2|32.67|30.27|32.6|30.2|0
1733753100000|2024-12-09 14:05:00|32.61|30.21|32.67|30.27|32.68|30.28|32.6|30.2|0
1733753400000|2024-12-09 14:10:00|32.65|30.25|32.71|30.31|32.74|30.34|32.65|30.25|0
1733753700000|2024-12-09 14:15:00|32.7|30.3|32.58|30.18|32.7|30.3|32.57|30.17|0
1733754000000|2024-12-09 14:20:00|32.57|30.17|32.42|30.02|32.58|30.18|32.42|30.02|0
1733754300000|2024-12-09 14:25:00|32.43|30.03|32.49|30.09|32.51|30.11|32.34|29.94|0
1733754600000|2024-12-09 14:30:00|32.42|30.02|32.65|30.25|32.71|30.31|32.39|29.99|0
1733754900000|2024-12-09 14:35:00|32.64|30.24|32.68|30.28|32.7|30.3|32.55|30.15|0
1733755200000|2024-12-09 14:40:00|32.69|30.29|32.72|30.32|32.78|30.38|32.66|30.26|0
1733755500000|2024-12-09 14:45:00|32.71|30.31|32.59|30.19|32.71|30.31|32.59|30.19|0
1733755800000|2024-12-09 14:50:00|32.6|30.2|32.65|30.25|32.72|30.32|32.59|30.19|0
1733756100000|2024-12-09 14:55:00|32.63|30.23|32.63|30.23|32.7|30.3|32.59|30.19|0
1733756400000|2024-12-09 15:00:00|32.65|30.25|32.64|30.24|32.67|30.27|32.57|30.17|0
1733756700000|2024-12-09 15:05:00|32.63|30.23|32.76|30.36|32.76|30.36|32.6|30.2|0
1733757000000|2024-12-09 15:10:00|32.78|30.38|32.76|30.36|32.83|30.43|32.7|30.3|0
1733757300000|2024-12-09 15:15:00|32.77|30.37|32.92|30.52|33|30.6|32.77|30.37|0
1733757600000|2024-12-09 15:20:00|32.94|30.54|33.02|30.62|33.02|30.62|32.82|30.42|0
1733757900000|2024-12-09 15:25:00|33.01|30.61|33.15|30.75|33.38|30.98|32.64|30.24|0
1733758200000|2024-12-09 15:30:00|33.16|30.76|33.23|30.83|33.23|30.83|33.01|30.61|0
1733758500000|2024-12-09 15:35:00|33.22|30.82|33.35|30.95|33.46|31.06|33.17|30.77|0
1733758800000|2024-12-09 15:40:00|33.37|30.97|33.4|31|33.41|31.01|33.1|30.7|0
1733759100000|2024-12-09 15:45:00|33.38|30.98|33.68|31.28|33.79|31.39|33.32|30.92|0
1733759400000|2024-12-09 15:50:00|33.7|31.3|33.69|31.29|33.8|31.4|33.59|31.19|0
1733759700000|2024-12-09 15:55:00|33.71|31.31|33.76|31.36|33.79|31.39|33.68|31.28|0
1733760000000|2024-12-09 16:00:00|33.74|31.34|33.34|30.94|33.91|31.51|33.31|30.91|0
1733760300000|2024-12-09 16:05:00|33.31|30.91|34.37|31.97|34.37|31.97|33.31|30.91|0
1733760600000|2024-12-09 16:10:00|34.35|31.95|34.09|31.69|34.4|32|34.05|31.65|0
1733760900000|2024-12-09 16:15:00|34.08|31.68|33.89|31.49|34.14|31.74|33.86|31.46|0
1733761200000|2024-12-09 16:20:00|33.91|31.51|33.8|31.4|33.91|31.51|33.75|31.35|0
1733761500000|2024-12-09 16:25:00|33.78|31.38|33.68|31.28|33.86|31.46|33.61|31.21|0
1733761800000|2024-12-09 16:30:00|33.69|31.29|33.58|31.18|33.71|31.31|33.57|31.17|0
1733762100000|2024-12-09 16:35:00|33.6|31.2|33.81|31.41|33.87|31.47|33.6|31.2|0
1733762400000|2024-12-09 16:40:00|33.82|31.42|33.82|31.42|33.87|31.47|33.7|31.3|0
1733762700000|2024-12-09 16:45:00|33.79|31.39|33.73|31.33|33.79|31.39|33.67|31.27|0
1733763000000|2024-12-09 16:50:00|33.72|31.32|33.61|31.21|33.72|31.32|33.52|31.12|0
1733763300000|2024-12-09 16:55:00|33.58|31.18|33.52|31.12|33.62|31.22|33.49|31.09|0
1733763600000|2024-12-09 17:00:00|33.55|31.15|33.73|31.33|33.73|31.33|33.52|31.12|0
1733763900000|2024-12-09 17:05:00|33.71|31.31|33.67|31.27|33.89|31.49|33.64|31.24|0
1733764200000|2024-12-09 17:10:00|33.68|31.28|33.74|31.34|33.74|31.34|33.63|31.23|0
1733764500000|2024-12-09 17:15:00|33.72|31.32|33.77|31.37|33.86|31.46|33.71|31.31|0
1733764800000|2024-12-09 17:20:00|33.75|31.35|33.84|31.44|33.89|31.49|33.75|31.35|0
1733765100000|2024-12-09 17:25:00|33.83|31.43|33.73|31.33|33.98|31.58|33.63|31.23|0
1733765400000|2024-12-09 17:30:00|33.74|31.34|33.8|31.4|33.89|31.49|33.74|31.34|0
1733765700000|2024-12-09 17:35:00|33.82|31.42|33.65|31.25|33.86|31.46|33.63|31.23|0
1733766000000|2024-12-09 17:40:00|33.63|31.23|33.6|31.2|33.66|31.26|33.54|31.14|0
1733766300000|2024-12-09 17:45:00|33.62|31.22|33.54|31.14|33.68|31.28|33.54|31.14|0
1733766600000|2024-12-09 17:50:00|33.53|31.13|33.63|31.23|33.66|31.26|33.45|31.05|0
1733766900000|2024-12-09 17:55:00|33.65|31.25|33.89|31.49|33.89|31.49|33.63|31.23|0
1733767200000|2024-12-09 18:00:00|33.9|31.5|33.96|31.56|34.06|31.66|33.87|31.47|0
1733767500000|2024-12-09 18:05:00|33.95|31.55|33.93|31.53|33.96|31.56|33.81|31.41|0
1733767800000|2024-12-09 18:10:00|33.95|31.55|33.79|31.39|33.96|31.56|33.76|31.36|0
1733768100000|2024-12-09 18:15:00|33.81|31.41|33.82|31.42|33.84|31.44|33.75|31.35|0
1733768400000|2024-12-09 18:20:00|33.81|31.41|33.76|31.36|33.84|31.44|33.7|31.3|0
1733768700000|2024-12-09 18:25:00|33.75|31.35|33.65|31.25|33.75|31.35|33.61|31.21|0
1733769000000|2024-12-09 18:30:00|33.7|31.3|33.62|31.22|33.7|31.3|33.59|31.19|0
1733769300000|2024-12-09 18:35:00|33.61|31.21|33.44|31.04|33.61|31.21|33.39|30.99|0
1733769600000|2024-12-09 18:40:00|33.42|31.02|33.41|31.01|33.51|31.11|33.39|30.99|0
1733769900000|2024-12-09 18:45:00|33.42|31.02|33.26|30.86|33.45|31.05|33.23|30.83|0
1733770200000|2024-12-09 18:50:00|33.24|30.84|33.4|31|33.4|31|33.21|30.81|0
1733770500000|2024-12-09 18:55:00|33.39|30.99|33.47|31.07|33.51|31.11|33.36|30.96|0
1733770800000|2024-12-09 19:00:00|33.48|31.08|33.78|31.38|33.8|31.4|33.48|31.08|0
1733771100000|2024-12-09 19:05:00|33.8|31.4|33.66|31.26|33.86|31.46|33.64|31.24|0
1733771400000|2024-12-09 19:10:00|33.69|31.29|33.75|31.35|33.76|31.36|33.67|31.27|0
1733771700000|2024-12-09 19:15:00|33.73|31.33|33.85|31.45|33.85|31.45|33.72|31.32|0
1733772000000|2024-12-09 19:20:00|33.87|31.47|33.81|31.41|33.91|31.51|33.79|31.39|0
1733772300000|2024-12-09 19:25:00|33.82|31.42|33.85|31.45|33.91|31.51|33.76|31.36|0
1733772600000|2024-12-09 19:30:00|33.84|31.44|33.9|31.5|33.93|31.53|33.81|31.41|0
1733772900000|2024-12-09 19:35:00|33.88|31.48|33.92|31.52|33.92|31.52|33.85|31.45|0
1733773200000|2024-12-09 19:40:00|33.93|31.53|34.11|31.71|34.22|31.82|33.92|31.52|0
1733773500000|2024-12-09 19:45:00|34.12|31.72|34.14|31.74|34.23|31.83|34.09|31.69|0
1733773800000|2024-12-09 19:50:00|34.15|31.75|34.19|31.79|34.33|31.93|33.9|31.5|0
1733774100000|2024-12-09 19:55:00|34.17|31.77|34.11|31.71|34.19|31.79|34.05|31.65|0
1733774400000|2024-12-09 20:00:00|34.1|31.7|34.28|31.88|34.34|31.94|34.07|31.67|0
1733774700000|2024-12-09 20:05:00|34.26|31.86|34.31|31.91|34.39|31.99|34.26|31.86|0
1733775000000|2024-12-09 20:10:00|34.28|31.88|34.34|31.94|34.45|32.05|34.26|31.86|0
1733775300000|2024-12-09 20:15:00|34.32|31.92|34.29|31.89|34.4|32|34.21|31.81|0
1733775600000|2024-12-09 20:20:00|34.31|31.91|34.44|32.04|34.46|32.06|34.24|31.84|0
1733775900000|2024-12-09 20:25:00|34.43|32.03|34.43|32.03|34.49|32.09|34.38|31.98|0
1733776200000|2024-12-09 20:30:00|34.41|32.01|34.36|31.96|34.41|32.01|34.21|31.81|0
1733776500000|2024-12-09 20:35:00|34.35|31.95|34.44|32.04|34.44|32.04|34.31|31.91|0
1733776800000|2024-12-09 20:40:00|34.43|32.03|34.48|32.08|34.5|32.1|34.36|31.96|0
1733777100000|2024-12-09 20:45:00|34.47|32.07|34.42|32.02|34.59|32.19|34.42|32.02|0
1733777400000|2024-12-09 20:50:00|34.41|32.01|34.55|32.15|34.55|32.15|34.28|31.88|0
1733777700000|2024-12-09 20:55:00|34.59|32.19|34.2|31.8|34.62|32.22|34.2|31.8|0
1733778000000|2024-12-09 21:00:00|34.19|31.79|34.39|31.99|34.39|31.99|34.19|31.79|0
1733778300000|2024-12-09 21:05:00|34.47|32.07|34.56|32.16|34.62|32.22|34.47|32.07|0
1733778600000|2024-12-09 21:10:00|34.54|32.14|34.54|32.14|34.57|32.17|34.51|32.11|0
1733778900000|2024-12-09 21:15:00|34.64|32.04|34.64|32.04|34.69|32.09|34.59|31.99|0
1733779200000|2024-12-09 21:20:00|34.66|32.06|34.55|31.95|34.69|32.09|34.55|31.95|0
1733779500000|2024-12-09 21:25:00|34.56|31.96|34.58|31.98|34.62|32.02|34.56|31.96|0
1733779800000|2024-12-09 21:30:00|34.59|31.99|34.57|31.97|34.6|32|34.57|31.97|0
1733780100000|2024-12-09 21:35:00|34.56|31.96|34.53|31.93|34.57|31.97|34.53|31.93|0
1733780400000|2024-12-09 21:40:00|34.54|31.94|34.59|31.99|34.63|32.03|34.31|31.71|0
1733780700000|2024-12-09 21:45:00|34.58|31.98|34.58|31.98|34.61|32.01|34.56|31.96|0
1733781000000|2024-12-09 21:50:00|34.56|31.96|34.55|31.95|34.58|31.98|34.55|31.95|0
1733781300000|2024-12-09 21:55:00|34.53|31.93|34.55|31.95|34.55|31.95|34.5|31.9|0
1733781600000|2024-12-09 22:00:00|34.61|32.01|34.57|31.97|34.61|32.01|34.57|31.97|0
1733781900000|2024-12-09 22:05:00|34.53|31.93|34.57|31.97|34.57|31.97|34.53|31.93|0
1733782200000|2024-12-09 22:10:00|34.58|31.98|34.58|31.98|34.6|32|34.56|31.96|0
1733782500000|2024-12-09 22:15:00|34.57|31.97|34.55|31.95|34.57|31.97|34.55|31.95|0
1733782800000|2024-12-09 22:20:00|34.54|31.94|34.56|31.96|34.56|31.96|34.54|31.94|0
1733783100000|2024-12-09 22:25:00|34.55|31.95|34.55|31.95|34.57|31.97|34.55|31.95|0
1733783400000|2024-12-09 22:30:00|34.54|31.94|34.55|31.95|34.55|31.95|34.54|31.94|0
1733783700000|2024-12-09 22:35:00|34.54|31.94|34.55|31.95|34.55|31.95|34.54|31.94|0
1733784000000|2024-12-09 22:40:00|34.54|31.94|34.52|31.92|34.56|31.96|34.52|31.92|0
1733784300000|2024-12-09 22:45:00|34.51|31.91|34.44|31.84|34.51|31.91|34.44|31.84|0
1733784600000|2024-12-09 22:50:00|34.45|31.85|34.47|31.87|34.48|31.88|34.44|31.84|0
1733784900000|2024-12-09 22:55:00|34.48|31.88|34.44|31.84|34.49|31.89|34.44|31.84|0
1733785200000|2024-12-09 23:00:00|34.48|31.88|34.59|31.99|34.61|32.01|34.48|31.88|0
1733785500000|2024-12-09 23:05:00|34.57|31.97|34.57|31.97|34.59|31.99|34.57|31.97|0
1733785800000|2024-12-09 23:10:00|34.59|31.99|34.67|32.07|34.7|32.1|34.59|31.99|0
1733786100000|2024-12-09 23:15:00|34.65|32.05|34.69|32.09|34.7|32.1|34.63|32.03|0
1733786400000|2024-12-09 23:20:00|34.68|32.08|34.66|32.06|34.71|32.11|34.65|32.05|0
1733786700000|2024-12-09 23:25:00|34.65|32.05|34.55|31.95|34.66|32.06|34.51|31.91|0
1733787000000|2024-12-09 23:30:00|34.54|31.94|34.64|32.04|34.64|32.04|34.54|31.94|0
1733787300000|2024-12-09 23:35:00|34.63|32.03|34.67|32.07|34.71|32.11|34.61|32.01|0
1733787600000|2024-12-09 23:40:00|34.69|32.09|34.69|32.09|34.7|32.1|34.66|32.06|0
1733787900000|2024-12-09 23:45:00|34.67|32.07|34.56|31.96|34.67|32.07|34.55|31.95|0
1733788200000|2024-12-09 23:50:00|34.57|31.97|34.59|31.99|34.59|31.99|34.56|31.96|0
1733788500000|2024-12-09 23:55:00|34.61|32.01|34.61|32.01|34.61|32.01|34.56|31.96|0
1733788800000|2024-12-10 00:00:00|34.62|32.02|34.62|32.02|34.67|32.07|34.61|32.01|0
1733789100000|2024-12-10 00:05:00|34.61|32.01|34.67|32.07|34.68|32.08|34.59|31.99|0
1733789400000|2024-12-10 00:10:00|34.65|32.05|34.62|32.02|34.68|32.08|34.62|32.02|0
1733789700000|2024-12-10 00:15:00|34.63|32.03|34.66|32.06|34.68|32.08|34.62|32.02|0
1733790000000|2024-12-10 00:20:00|34.65|32.05|34.66|32.06|34.68|32.08|34.63|32.03|0
1733790300000|2024-12-10 00:25:00|34.65|32.05|34.62|32.02|34.69|32.09|34.62|32.02|0
1733790600000|2024-12-10 00:30:00|34.61|32.01|34.63|32.03|34.63|32.03|34.58|31.98|0
1733790900000|2024-12-10 00:35:00|34.62|32.02|34.61|32.01|34.63|32.03|34.58|31.98|0
1733791200000|2024-12-10 00:40:00|34.62|32.02|34.64|32.04|34.64|32.04|34.6|32|0
1733791500000|2024-12-10 00:45:00|34.63|32.03|34.59|31.99|34.63|32.03|34.59|31.99|0
1733791800000|2024-12-10 00:50:00|34.6|32|34.59|31.99|34.6|32|34.58|31.98|0
1733792100000|2024-12-10 00:55:00|34.58|31.98|34.55|31.95|34.58|31.98|34.51|31.91|0
1733792400000|2024-12-10 01:00:00|34.53|31.93|34.5|31.9|34.56|31.96|34.5|31.9|0
1733792700000|2024-12-10 01:05:00|34.51|31.91|34.53|31.93|34.54|31.94|34.51|31.91|0
1733793000000|2024-12-10 01:10:00|34.54|31.94|34.59|31.99|34.6|32|34.54|31.94|0
1733793300000|2024-12-10 01:15:00|34.57|31.97|34.57|31.97|34.59|31.99|34.56|31.96|0
1733793600000|2024-12-10 01:20:00|34.59|31.99|34.63|32.03|34.65|32.05|34.54|31.94|0
1733793900000|2024-12-10 01:25:00|34.65|32.05|34.68|32.08|34.68|32.08|34.63|32.03|0
1733794200000|2024-12-10 01:30:00|34.58|32.18|34.58|32.18|34.61|32.21|34.56|32.16|0
1733794500000|2024-12-10 01:35:00|34.56|32.16|34.61|32.21|34.62|32.22|34.56|32.16|0
1733794800000|2024-12-10 01:40:00|34.62|32.22|34.59|32.19|34.62|32.22|34.57|32.17|0
1733795100000|2024-12-10 01:45:00|34.57|32.17|34.6|32.2|34.6|32.2|34.57|32.17|0
1733795400000|2024-12-10 01:50:00|34.59|32.19|34.57|32.17|34.6|32.2|34.56|32.16|0
1733795700000|2024-12-10 01:55:00|34.59|32.19|34.57|32.17|34.62|32.22|34.56|32.16|0
1733796000000|2024-12-10 02:00:00|34.56|32.16|34.55|32.15|34.59|32.19|34.54|32.14|0
1733796300000|2024-12-10 02:05:00|34.54|32.14|34.52|32.12|34.55|32.15|34.52|32.12|0
1733796600000|2024-12-10 02:10:00|34.54|32.14|34.54|32.14|34.56|32.16|34.52|32.12|0
1733796900000|2024-12-10 02:15:00|34.52|32.12|34.5|32.1|34.53|32.13|34.49|32.09|0
1733797200000|2024-12-10 02:20:00|34.52|32.12|34.55|32.15|34.55|32.15|34.5|32.1|0
1733797500000|2024-12-10 02:25:00|34.56|32.16|34.55|32.15|34.58|32.18|34.53|32.13|0
1733797800000|2024-12-10 02:30:00|34.54|32.14|34.56|32.16|34.56|32.16|34.53|32.13|0
1733798100000|2024-12-10 02:35:00|34.55|32.15|34.53|32.13|34.55|32.15|34.51|32.11|0
1733798400000|2024-12-10 02:40:00|34.51|32.11|34.51|32.11|34.53|32.13|34.51|32.11|0
1733798700000|2024-12-10 02:45:00|34.53|32.13|34.53|32.13|34.54|32.14|34.51|32.11|0
1733799000000|2024-12-10 02:50:00|34.54|32.14|34.54|32.14|34.56|32.16|34.54|32.14|0
1733799300000|2024-12-10 02:55:00|34.53|32.13|34.54|32.14|34.55|32.15|34.53|32.13|0
1733799600000|2024-12-10 03:00:00|34.53|32.13|34.52|32.12|34.54|32.14|34.51|32.11|0
1733800200000|2024-12-10 03:10:00|34.51|32.11|34.52|32.12|34.52|32.12|34.51|32.11|0
1733800500000|2024-12-10 03:15:00|34.51|32.11|34.53|32.13|34.54|32.14|34.5|32.1|0
1733800800000|2024-12-10 03:20:00|34.52|32.12|34.47|32.07|34.53|32.13|34.47|32.07|0
1733801100000|2024-12-10 03:25:00|34.48|32.08|34.52|32.12|34.52|32.12|34.47|32.07|0
1733801400000|2024-12-10 03:30:00|34.5|32.1|34.48|32.08|34.53|32.13|34.48|32.08|0
1733801700000|2024-12-10 03:35:00|34.5|32.1|34.5|32.1|34.51|32.11|34.5|32.1|0
1733802000000|2024-12-10 03:40:00|34.51|32.11|34.47|32.07|34.51|32.11|34.47|32.07|0
1733802300000|2024-12-10 03:45:00|34.45|32.05|34.4|32|34.46|32.06|34.4|32|0
1733802600000|2024-12-10 03:50:00|34.42|32.02|34.4|32|34.42|32.02|34.39|31.99|0
1733802900000|2024-12-10 03:55:00|34.42|32.02|34.43|32.03|34.43|32.03|34.42|32.02|0
1733803200000|2024-12-10 04:00:00|34.42|32.02|34.4|32|34.42|32.02|34.4|32|0
1733803500000|2024-12-10 04:05:00|34.41|32.01|34.4|32|34.41|32.01|34.4|32|0
1733803800000|2024-12-10 04:10:00|34.41|32.01|34.43|32.03|34.43|32.03|34.41|32.01|0
1733804100000|2024-12-10 04:15:00|34.44|32.04|34.44|32.04|34.44|32.04|34.43|32.03|0
1733804400000|2024-12-10 04:20:00|34.43|32.03|34.44|32.04|34.44|32.04|34.43|32.03|0
1733805000000|2024-12-10 04:30:00|34.46|32.06|34.43|32.03|34.46|32.06|34.43|32.03|0
1733805300000|2024-12-10 04:35:00|34.44|32.04|34.44|32.04|34.45|32.05|34.44|32.04|0
1733805600000|2024-12-10 04:40:00|34.45|32.05|34.44|32.04|34.45|32.05|34.44|32.04|0
1733805900000|2024-12-10 04:45:00|34.45|32.05|34.47|32.07|34.47|32.07|34.45|32.05|0
1733806200000|2024-12-10 04:50:00|34.48|32.08|34.51|32.11|34.51|32.11|34.48|32.08|0
1733806500000|2024-12-10 04:55:00|34.5|32.1|34.48|32.08|34.5|32.1|34.48|32.08|0
1733806800000|2024-12-10 05:00:00|34.46|32.06|34.42|32.02|34.48|32.08|34.42|32.02|0
1733807100000|2024-12-10 05:05:00|34.41|32.01|34.4|32|34.42|32.02|34.38|31.98|0
1733807400000|2024-12-10 05:10:00|34.41|32.01|34.38|31.98|34.41|32.01|34.38|31.98|0
1733807700000|2024-12-10 05:15:00|34.37|31.97|34.33|31.93|34.37|31.97|34.33|31.93|0
1733808000000|2024-12-10 05:20:00|34.34|31.94|34.33|31.93|34.35|31.95|34.33|31.93|0
1733808300000|2024-12-10 05:25:00|34.35|31.95|34.33|31.93|34.35|31.95|34.32|31.92|0
1733808600000|2024-12-10 05:30:00|34.38|31.98|34.41|32.01|34.49|32.09|34.38|31.98|0
1733808900000|2024-12-10 05:35:00|34.39|31.99|34.39|31.99|34.41|32.01|34.38|31.98|0
1733809200000|2024-12-10 05:40:00|34.38|31.98|34.39|31.99|34.42|32.02|34.38|31.98|0
1733809500000|2024-12-10 05:45:00|34.4|32|34.39|31.99|34.41|32.01|34.36|31.96|0
1733809800000|2024-12-10 05:50:00|34.37|31.97|34.42|32.02|34.42|32.02|34.37|31.97|0
1733810100000|2024-12-10 05:55:00|34.43|32.03|34.43|32.03|34.48|32.08|34.43|32.03|0
1733810400000|2024-12-10 06:00:00|34.45|32.05|34.49|32.09|34.49|32.09|34.43|32.03|0
1733810700000|2024-12-10 06:05:00|34.48|32.08|34.45|32.05|34.49|32.09|34.45|32.05|0
1733811000000|2024-12-10 06:10:00|34.46|32.06|34.75|32.35|34.75|32.35|34.45|32.05|0
1733811300000|2024-12-10 06:15:00|34.77|32.37|34.75|32.35|34.77|32.37|34.74|32.34|0
1733811600000|2024-12-10 06:20:00|34.74|32.34|34.7|32.3|34.75|32.35|34.69|32.29|0
1733811900000|2024-12-10 06:25:00|34.72|32.32|34.62|32.22|34.72|32.32|34.62|32.22|0
1733812200000|2024-12-10 06:30:00|34.64|32.24|34.67|32.27|34.68|32.28|34.64|32.24|0
1733812500000|2024-12-10 06:35:00|34.68|32.28|34.67|32.27|34.68|32.28|34.67|32.27|0
1733812800000|2024-12-10 06:40:00|34.68|32.28|34.74|32.34|34.74|32.34|34.68|32.28|0
1733813100000|2024-12-10 06:45:00|34.76|32.36|34.77|32.37|34.79|32.39|34.76|32.36|0
1733813400000|2024-12-10 06:50:00|34.76|32.36|34.74|32.34|34.77|32.37|34.74|32.34|0
1733813700000|2024-12-10 06:55:00|34.76|32.36|34.72|32.32|34.76|32.36|34.72|32.32|0
1733814000000|2024-12-10 07:00:00|34.71|32.31|34.71|32.31|34.72|32.32|34.69|32.29|0
1733814300000|2024-12-10 07:05:00|34.7|32.3|34.67|32.27|34.71|32.31|34.66|32.26|0
1733814600000|2024-12-10 07:10:00|34.68|32.28|34.69|32.29|34.69|32.29|34.67|32.27|0
1733814900000|2024-12-10 07:15:00|34.7|32.3|34.7|32.3|34.72|32.32|34.69|32.29|0
1733815200000|2024-12-10 07:20:00|34.72|32.32|34.69|32.29|34.72|32.32|34.69|32.29|0
1733815500000|2024-12-10 07:25:00|34.7|32.3|34.65|32.25|34.7|32.3|34.65|32.25|0
1733815800000|2024-12-10 07:30:00|34.64|32.24|34.64|32.24|34.64|32.24|34.63|32.23|0
1733816100000|2024-12-10 07:35:00|34.62|32.22|34.54|32.14|34.64|32.24|34.54|32.14|0
1733816400000|2024-12-10 07:40:00|34.56|32.16|34.56|32.16|34.57|32.17|34.54|32.14|0
1733816700000|2024-12-10 07:45:00|34.57|32.17|34.62|32.22|34.62|32.22|34.57|32.17|0
1733817000000|2024-12-10 07:50:00|34.6|32.2|34.65|32.25|34.68|32.28|34.6|32.2|0
1733817300000|2024-12-10 07:55:00|34.66|32.26|34.66|32.26|34.68|32.28|34.65|32.25|0
1733817600000|2024-12-10 08:00:00|34.65|32.25|34.61|32.21|34.66|32.26|34.6|32.2|0
1733817900000|2024-12-10 08:05:00|34.63|32.23|34.67|32.27|34.69|32.29|34.61|32.21|0
1733818200000|2024-12-10 08:10:00|34.66|32.26|34.7|32.3|34.74|32.34|34.66|32.26|0
1733818500000|2024-12-10 08:15:00|34.72|32.32|34.75|32.35|34.77|32.37|34.7|32.3|0
1733818800000|2024-12-10 08:20:00|34.74|32.34|34.75|32.35|34.8|32.4|34.72|32.32|0
1733819100000|2024-12-10 08:25:00|34.76|32.36|34.75|32.35|34.78|32.38|34.72|32.32|0
1733819400000|2024-12-10 08:30:00|34.73|32.33|34.68|32.28|34.81|32.41|34.68|32.28|0
1733819700000|2024-12-10 08:35:00|34.67|32.27|34.6|32.2|34.7|32.3|34.59|32.19|0
1733820000000|2024-12-10 08:40:00|34.59|32.19|34.68|32.28|34.74|32.34|34.57|32.17|0
1733820300000|2024-12-10 08:45:00|34.7|32.3|34.74|32.34|34.74|32.34|34.7|32.3|0
1733820600000|2024-12-10 08:50:00|34.76|32.36|34.71|32.31|34.77|32.37|34.69|32.29|0
1733820900000|2024-12-10 08:55:00|34.69|32.29|34.74|32.34|34.74|32.34|34.67|32.27|0
1733821200000|2024-12-10 09:00:00|34.77|32.37|34.82|32.42|34.82|32.42|34.76|32.36|0
1733821500000|2024-12-10 09:05:00|34.8|32.4|34.82|32.42|34.85|32.45|34.8|32.4|0
1733821800000|2024-12-10 09:10:00|34.8|32.4|34.77|32.37|34.85|32.45|34.75|32.35|0
1733822100000|2024-12-10 09:15:00|34.78|32.38|34.74|32.34|34.8|32.4|34.74|32.34|0
1733822400000|2024-12-10 09:20:00|34.75|32.35|34.72|32.32|34.77|32.37|34.72|32.32|0
1733822700000|2024-12-10 09:25:00|34.73|32.33|34.78|32.38|34.8|32.4|34.72|32.32|0
1733823000000|2024-12-10 09:30:00|34.8|32.4|34.76|32.36|34.8|32.4|34.75|32.35|0
1733823300000|2024-12-10 09:35:00|34.78|32.38|34.84|32.44|34.86|32.46|34.78|32.38|0
1733823600000|2024-12-10 09:40:00|34.86|32.46|34.89|32.49|34.89|32.49|34.84|32.44|0
1733823900000|2024-12-10 09:45:00|34.87|32.47|34.85|32.45|34.89|32.49|34.82|32.42|0
1733824200000|2024-12-10 09:50:00|34.87|32.47|34.82|32.42|34.88|32.48|34.81|32.41|0
1733824500000|2024-12-10 09:55:00|34.8|32.4|34.76|32.36|34.81|32.41|34.75|32.35|0
1733824800000|2024-12-10 10:00:00|34.74|32.34|34.65|32.25|34.76|32.36|34.65|32.25|0
1733825100000|2024-12-10 10:05:00|34.64|32.24|34.58|32.18|34.66|32.26|34.58|32.18|0
1733825400000|2024-12-10 10:10:00|34.59|32.19|34.5|32.1|34.59|32.19|34.49|32.09|0
1733825700000|2024-12-10 10:15:00|34.52|32.12|34.5|32.1|34.52|32.12|34.47|32.07|0
1733826000000|2024-12-10 10:20:00|34.52|32.12|34.58|32.18|34.58|32.18|34.52|32.12|0
1733826300000|2024-12-10 10:25:00|34.56|32.16|34.36|31.96|34.56|32.16|34.36|31.96|0
1733826600000|2024-12-10 10:30:00|34.38|31.98|34.39|31.99|34.41|32.01|34.36|31.96|0
1733826900000|2024-12-10 10:35:00|34.41|32.01|34.39|31.99|34.41|32.01|34.34|31.94|0
1733827200000|2024-12-10 10:40:00|34.4|32|34.43|32.03|34.47|32.07|34.39|31.99|0
1733827500000|2024-12-10 10:45:00|34.45|32.05|34.46|32.06|34.5|32.1|34.42|32.02|0
1733827800000|2024-12-10 10:50:00|34.45|32.05|34.35|31.95|34.46|32.06|34.35|31.95|0
1733828100000|2024-12-10 10:55:00|34.37|31.97|34.35|31.95|34.38|31.98|34.34|31.94|0
1733828400000|2024-12-10 11:00:00|34.37|31.97|34.29|31.89|34.37|31.97|34.27|31.87|0
1733828700000|2024-12-10 11:05:00|34.28|31.88|34.27|31.87|34.34|31.94|34.26|31.86|0
1733829000000|2024-12-10 11:10:00|34.29|31.89|34.24|31.84|34.29|31.89|34.23|31.83|0
1733829300000|2024-12-10 11:15:00|34.23|31.83|34.19|31.79|34.24|31.84|34.18|31.78|0
1733829600000|2024-12-10 11:20:00|34.18|31.78|34.19|31.79|34.22|31.82|34.15|31.75|0
1733829900000|2024-12-10 11:25:00|34.21|31.81|34.16|31.76|34.21|31.81|34.16|31.76|0
1733830200000|2024-12-10 11:30:00|34.15|31.75|34.1|31.7|34.15|31.75|34.07|31.67|0
1733830500000|2024-12-10 11:35:00|34.08|31.68|35.06|32.66|35.09|32.69|34.07|31.67|0
1733830800000|2024-12-10 11:40:00|35.08|32.68|35.11|32.71|35.13|32.73|35.08|32.68|0
1733831100000|2024-12-10 11:45:00|35.12|32.72|35.14|32.74|35.15|32.75|35.11|32.71|0
1733831400000|2024-12-10 11:50:00|35.12|32.72|35.17|32.77|35.17|32.77|35.12|32.72|0
1733831700000|2024-12-10 11:55:00|35.15|32.75|35.17|32.77|35.18|32.78|35.14|32.74|0
1733832000000|2024-12-10 12:00:00|35.13|32.73|35.18|32.78|35.2|32.8|35.13|32.73|0
1733832300000|2024-12-10 12:05:00|35.16|32.76|35.2|32.8|35.21|32.81|35.13|32.73|0
1733832600000|2024-12-10 12:10:00|35.19|32.79|35.19|32.79|35.19|32.79|35.16|32.76|0
1733832900000|2024-12-10 12:15:00|35.18|32.78|35.16|32.76|35.21|32.81|35.16|32.76|0
1733833200000|2024-12-10 12:20:00|35.18|32.78|35.08|32.68|35.18|32.78|35.07|32.67|0
1733833500000|2024-12-10 12:25:00|35.07|32.67|35.11|32.71|35.11|32.71|35.07|32.67|0
1733833800000|2024-12-10 12:30:00|35.1|32.7|35.14|32.74|35.14|32.74|35.02|32.62|0
1733834100000|2024-12-10 12:35:00|35.13|32.73|35.11|32.71|35.19|32.79|35.09|32.69|0
1733834400000|2024-12-10 12:40:00|35.09|32.69|35.06|32.66|35.09|32.69|35.03|32.63|0
1733834700000|2024-12-10 12:45:00|35.08|32.68|35.09|32.69|35.09|32.69|35.03|32.63|0
1733835000000|2024-12-10 12:50:00|35.08|32.68|35.07|32.67|35.12|32.72|35.03|32.63|0
1733835300000|2024-12-10 12:55:00|35.11|32.71|35.06|32.66|35.14|32.74|35.06|32.66|0
1733835600000|2024-12-10 13:00:00|35.07|32.67|35.06|32.66|35.09|32.69|35.04|32.64|0
1733835900000|2024-12-10 13:05:00|35.07|32.67|35.12|32.72|35.12|32.72|35.04|32.64|0
1733836200000|2024-12-10 13:10:00|35.09|32.69|35.07|32.67|35.1|32.7|35.05|32.65|0
1733836500000|2024-12-10 13:15:00|35.05|32.65|35.15|32.75|35.15|32.75|35.05|32.65|0
1733836800000|2024-12-10 13:20:00|35.16|32.76|35.27|32.87|35.28|32.88|35.16|32.76|0
1733837100000|2024-12-10 13:25:00|35.25|32.85|35.3|32.9|35.32|32.92|35.24|32.84|0
1733837400000|2024-12-10 13:30:00|35.28|32.88|35.33|32.93|35.35|32.95|35.25|32.85|0
1733837700000|2024-12-10 13:35:00|35.35|32.95|35.33|32.93|35.35|32.95|35.28|32.88|0
1733838000000|2024-12-10 13:40:00|35.34|32.94|35.33|32.93|35.34|32.94|35.28|32.88|0
1733838300000|2024-12-10 13:45:00|35.34|32.94|35.3|32.9|35.34|32.94|35.28|32.88|0
1733838600000|2024-12-10 13:50:00|35.28|32.88|35.37|32.97|35.37|32.97|35.25|32.85|0
1733838900000|2024-12-10 13:55:00|35.31|32.91|35.32|32.92|35.38|32.98|35.31|32.91|0
1733839200000|2024-12-10 14:00:00|35.31|32.91|35.23|32.83|35.37|32.97|35.23|32.83|0
1733839500000|2024-12-10 14:05:00|35.21|32.81|35.12|32.72|35.23|32.83|35.12|32.72|0
1733839800000|2024-12-10 14:10:00|35.13|32.73|35.1|32.7|35.13|32.73|35.09|32.69|0
1733840100000|2024-12-10 14:15:00|35.12|32.72|35.01|32.61|35.12|32.72|35.01|32.61|0
1733840400000|2024-12-10 14:20:00|34.99|32.59|34.97|32.57|35.03|32.63|34.94|32.54|0
1733840700000|2024-12-10 14:25:00|35|32.6|34.97|32.57|35.03|32.63|34.93|32.53|0
1733841000000|2024-12-10 14:30:00|35.1|32.7|35.63|33.23|35.63|33.23|35.05|32.65|0
1733841300000|2024-12-10 14:35:00|35.62|33.22|35.52|33.12|35.65|33.25|35.46|33.06|0
1733841600000|2024-12-10 14:40:00|35.53|33.13|35.27|32.87|35.63|33.23|35.27|32.87|0
1733841900000|2024-12-10 14:45:00|35.25|32.85|34.9|32.5|35.44|33.04|34.85|32.45|0
1733842200000|2024-12-10 14:50:00|34.89|32.49|35.22|32.82|35.27|32.87|34.89|32.49|0
1733842500000|2024-12-10 14:55:00|35.21|32.81|35.18|32.78|35.55|33.15|34.95|32.55|0
1733842800000|2024-12-10 15:00:00|35.17|32.77|35.09|32.69|35.28|32.88|35.06|32.66|0
1733843100000|2024-12-10 15:05:00|35.1|32.7|34.83|32.43|35.12|32.72|34.72|32.32|0
1733843400000|2024-12-10 15:10:00|34.84|32.44|34.8|32.4|34.91|32.51|34.72|32.32|0
1733843700000|2024-12-10 15:15:00|34.78|32.38|34.63|32.23|34.8|32.4|34.61|32.21|0
1733844000000|2024-12-10 15:20:00|34.62|32.22|34.7|32.3|34.78|32.38|34.62|32.22|0
1733844300000|2024-12-10 15:25:00|34.68|32.28|34.85|32.45|34.87|32.47|34.65|32.25|0
1733844600000|2024-12-10 15:30:00|34.84|32.44|34.57|32.17|34.92|32.52|34.54|32.14|0
1733844900000|2024-12-10 15:35:00|34.56|32.16|34.65|32.25|34.73|32.33|34.56|32.16|0
1733845200000|2024-12-10 15:40:00|34.66|32.26|34.57|32.17|34.71|32.31|34.54|32.14|0
1733845500000|2024-12-10 15:45:00|34.56|32.16|34.57|32.17|34.65|32.25|34.48|32.08|0
1733845800000|2024-12-10 15:50:00|34.55|32.15|34.82|32.42|34.83|32.43|34.55|32.15|0
1733846100000|2024-12-10 15:55:00|34.8|32.4|34.63|32.23|34.92|32.52|34.6|32.2|0
1733846400000|2024-12-10 16:00:00|34.65|32.25|34.48|32.08|34.77|32.37|34.46|32.06|0
1733846700000|2024-12-10 16:05:00|34.49|32.09|34.83|32.43|34.87|32.47|34.48|32.08|0
1733847000000|2024-12-10 16:10:00|34.8|32.4|34.72|32.32|34.88|32.48|34.62|32.22|0
1733847300000|2024-12-10 16:15:00|34.74|32.34|34.75|32.35|34.8|32.4|34.69|32.29|0
1733847600000|2024-12-10 16:20:00|34.77|32.37|34.83|32.43|34.85|32.45|34.69|32.29|0
1733847900000|2024-12-10 16:25:00|34.84|32.44|34.85|32.45|34.88|32.48|34.67|32.27|0
1733848200000|2024-12-10 16:30:00|34.86|32.46|34.92|32.52|34.98|32.58|34.81|32.41|0
1733848500000|2024-12-10 16:35:00|34.88|32.48|34.96|32.56|35|32.6|34.84|32.44|0
1733848800000|2024-12-10 16:40:00|34.95|32.55|34.98|32.58|35.03|32.63|34.92|32.52|0
1733849100000|2024-12-10 16:45:00|34.97|32.57|34.92|32.52|35.04|32.64|34.9|32.5|0
1733849400000|2024-12-10 16:50:00|34.93|32.53|35|32.6|35|32.6|34.8|32.4|0
1733849700000|2024-12-10 16:55:00|35.01|32.61|34.88|32.48|35.03|32.63|34.84|32.44|0
1733850000000|2024-12-10 17:00:00|34.87|32.47|34.9|32.5|34.96|32.56|34.87|32.47|0
1733850300000|2024-12-10 17:05:00|34.91|32.51|34.82|32.42|34.95|32.55|34.79|32.39|0
1733850600000|2024-12-10 17:10:00|34.8|32.4|35.04|32.64|35.04|32.64|34.74|32.34|0
1733850900000|2024-12-10 17:15:00|35.05|32.65|35.07|32.67|35.11|32.71|35.01|32.61|0
1733851200000|2024-12-10 17:20:00|35.06|32.66|34.88|32.48|35.06|32.66|34.86|32.46|0
1733851500000|2024-12-10 17:25:00|34.89|32.49|34.89|32.49|34.97|32.57|34.8|32.4|0
1733851800000|2024-12-10 17:30:00|34.91|32.51|34.61|32.21|34.91|32.51|34.6|32.2|0
1733852100000|2024-12-10 17:35:00|34.63|32.23|34.72|32.32|34.72|32.32|34.59|32.19|0
1733852400000|2024-12-10 17:40:00|34.73|32.33|34.72|32.32|34.8|32.4|34.69|32.29|0
1733852700000|2024-12-10 17:45:00|34.71|32.31|34.65|32.25|34.73|32.33|34.64|32.24|0
1733853000000|2024-12-10 17:50:00|34.67|32.27|34.96|32.56|34.98|32.58|34.67|32.27|0
1733853300000|2024-12-10 17:55:00|34.93|32.53|35.01|32.61|35.04|32.64|34.9|32.5|0
1733853600000|2024-12-10 18:00:00|35.03|32.63|35.06|32.66|35.09|32.69|34.98|32.58|0
1733853900000|2024-12-10 18:05:00|35.04|32.64|35.07|32.67|35.1|32.7|34.99|32.59|0
1733854200000|2024-12-10 18:10:00|35.09|32.69|35.13|32.73|35.13|32.73|35.01|32.61|0
1733854500000|2024-12-10 18:15:00|35.12|32.72|35.05|32.65|35.12|32.72|34.94|32.54|0
1733854800000|2024-12-10 18:20:00|35.04|32.64|35.07|32.67|35.08|32.68|35.02|32.62|0
1733855100000|2024-12-10 18:25:00|35.08|32.68|34.99|32.59|35.08|32.68|34.96|32.56|0
1733855400000|2024-12-10 18:30:00|34.97|32.57|34.92|32.52|35.05|32.65|34.91|32.51|0
1733855700000|2024-12-10 18:35:00|34.94|32.54|34.89|32.49|34.95|32.55|34.83|32.43|0
1733856000000|2024-12-10 18:40:00|34.87|32.47|35.01|32.61|35.03|32.63|34.83|32.43|0
1733856300000|2024-12-10 18:45:00|35|32.6|34.83|32.43|35.12|32.72|34.83|32.43|0
1733856600000|2024-12-10 18:50:00|34.85|32.45|34.91|32.51|34.96|32.56|34.85|32.45|0
1733856900000|2024-12-10 18:55:00|34.93|32.53|34.99|32.59|34.99|32.59|34.91|32.51|0
1733857200000|2024-12-10 19:00:00|35|32.6|35.06|32.66|35.13|32.73|34.95|32.55|0
1733857500000|2024-12-10 19:05:00|35.08|32.68|35.08|32.68|35.14|32.74|35.02|32.62|0
1733857800000|2024-12-10 19:10:00|35.09|32.69|35.14|32.74|35.27|32.87|35.09|32.69|0
1733858100000|2024-12-10 19:15:00|35.16|32.76|35.11|32.71|35.27|32.87|35.11|32.71|0
1733858400000|2024-12-10 19:20:00|35.09|32.69|35.01|32.61|35.14|32.74|35|32.6|0
1733858700000|2024-12-10 19:25:00|35|32.6|34.99|32.59|35.06|32.66|34.98|32.58|0
1733859000000|2024-12-10 19:30:00|35.01|32.61|35.14|32.74|35.18|32.78|34.99|32.59|0
1733859300000|2024-12-10 19:35:00|35.12|32.72|35.15|32.75|35.18|32.78|35.09|32.69|0
1733859600000|2024-12-10 19:40:00|35.17|32.77|35.09|32.69|35.23|32.83|34.99|32.59|0
1733859900000|2024-12-10 19:45:00|35.07|32.67|35.19|32.79|35.19|32.79|35.04|32.64|0
1733860200000|2024-12-10 19:50:00|35.18|32.78|35.24|32.84|35.26|32.86|35.18|32.78|0
1733860500000|2024-12-10 19:55:00|35.23|32.83|35.19|32.79|35.27|32.87|35.15|32.75|0
1733860800000|2024-12-10 20:00:00|35.21|32.81|35.37|32.97|35.41|33.01|35.21|32.81|0
1733861100000|2024-12-10 20:05:00|35.38|32.98|35.36|32.96|35.44|33.04|35.36|32.96|0
1733861400000|2024-12-10 20:10:00|35.38|32.98|35.62|33.22|35.65|33.25|35.38|32.98|0
1733861700000|2024-12-10 20:15:00|35.63|33.23|35.62|33.22|35.68|33.28|35.54|33.14|0
1733862000000|2024-12-10 20:20:00|35.63|33.23|35.68|33.28|35.74|33.34|35.6|33.2|0
1733862300000|2024-12-10 20:25:00|35.7|33.3|35.81|33.41|35.84|33.44|35.68|33.28|0
1733862600000|2024-12-10 20:30:00|35.82|33.42|35.71|33.31|36.05|33.65|34.97|32.57|0
1733862900000|2024-12-10 20:35:00|35.68|33.28|35.71|33.31|35.79|33.39|35.66|33.26|0
1733863200000|2024-12-10 20:40:00|35.69|33.29|35.67|33.27|35.73|33.33|35.55|33.15|0
1733863500000|2024-12-10 20:45:00|35.64|33.24|35.86|33.46|35.9|33.5|35.62|33.22|0
1733863800000|2024-12-10 20:50:00|35.88|33.48|35.91|33.51|35.91|33.51|35.69|33.29|0
1733864100000|2024-12-10 20:55:00|35.86|33.46|35.53|33.13|35.88|33.48|35.53|33.13|0
1733864400000|2024-12-10 21:00:00|35.51|33.11|35.44|33.04|35.54|33.14|35.43|33.03|0
1733864700000|2024-12-10 21:05:00|35.43|33.03|35.3|32.9|35.43|33.03|35.3|32.9|0
1733865000000|2024-12-10 21:10:00|35.32|32.92|35.25|32.85|35.36|32.96|35.24|32.84|0
1733865300000|2024-12-10 21:15:00|35.35|32.75|35.41|32.81|35.41|32.81|35.32|32.72|0
1733865600000|2024-12-10 21:20:00|35.4|32.8|35.35|32.75|35.4|32.8|35.33|32.73|0
1733865900000|2024-12-10 21:25:00|35.36|32.76|35.33|32.73|35.38|32.78|35.33|32.73|0
1733866200000|2024-12-10 21:30:00|35.34|32.74|35.31|32.71|35.34|32.74|35.28|32.68|0
1733866500000|2024-12-10 21:35:00|35.3|32.7|35.3|32.7|35.31|32.71|35.28|32.68|0
1733866800000|2024-12-10 21:40:00|35.31|32.71|35.3|32.7|35.31|32.71|35.3|32.7|0
1733867100000|2024-12-10 21:45:00|35.29|32.69|35.29|32.69|35.3|32.7|35.28|32.68|0
1733867400000|2024-12-10 21:50:00|35.28|32.68|35.29|32.69|35.29|32.69|35.28|32.68|0
1733867700000|2024-12-10 21:55:00|35.31|32.71|35.29|32.69|35.32|32.72|35.28|32.68|0
1733868000000|2024-12-10 22:00:00|35.3|32.7|35.31|32.71|35.32|32.72|35.3|32.7|0
1733868300000|2024-12-10 22:05:00|35.32|32.72|35.31|32.71|35.33|32.73|35.31|32.71|0
1733868600000|2024-12-10 22:10:00|35.3|32.7|35.32|32.72|35.32|32.72|35.3|32.7|0
1733869200000|2024-12-10 22:20:00|35.31|32.71|35.31|32.71|35.32|32.72|35.3|32.7|0
1733869800000|2024-12-10 22:30:00|35.27|32.67|35.25|32.65|35.27|32.67|35.23|32.63|0
1733870100000|2024-12-10 22:35:00|35.26|32.66|35.26|32.66|35.26|32.66|35.24|32.64|0
1733870700000|2024-12-10 22:45:00|35.27|32.67|35.27|32.67|35.27|32.67|35.27|32.67|0
1733871300000|2024-12-10 22:55:00|35.26|32.66|35.27|32.67|35.27|32.67|35.26|32.66|0
1733871600000|2024-12-10 23:00:00|35.24|32.64|35.31|32.71|35.31|32.71|35.15|32.55|0
1733871900000|2024-12-10 23:05:00|35.32|32.72|35.35|32.75|35.37|32.77|35.31|32.71|0
1733872200000|2024-12-10 23:10:00|35.34|32.74|35.37|32.77|35.39|32.79|35.34|32.74|0
1733872500000|2024-12-10 23:15:00|35.38|32.78|35.41|32.81|35.41|32.81|35.35|32.75|0
1733872800000|2024-12-10 23:20:00|35.43|32.83|35.45|32.85|35.45|32.85|35.4|32.8|0
1733873100000|2024-12-10 23:25:00|35.44|32.84|35.45|32.85|35.46|32.86|35.43|32.83|0
1733873400000|2024-12-10 23:30:00|35.46|32.86|35.35|32.75|35.46|32.86|35.35|32.75|0
1733873700000|2024-12-10 23:35:00|35.36|32.76|35.36|32.76|35.36|32.76|35.33|32.73|0
1733874000000|2024-12-10 23:40:00|35.37|32.77|35.41|32.81|35.42|32.82|35.37|32.77|0
1733874300000|2024-12-10 23:45:00|35.38|32.78|35.33|32.73|35.38|32.78|35.33|32.73|0
1733874600000|2024-12-10 23:50:00|35.34|32.74|35.34|32.74|35.36|32.76|35.34|32.74|0
1733874900000|2024-12-10 23:55:00|35.35|32.75|35.34|32.74|35.37|32.77|35.34|32.74|0
1733875200000|2024-12-11 00:00:00|35.36|32.76|35.47|32.87|35.47|32.87|35.34|32.74|0
1733875500000|2024-12-11 00:05:00|35.48|32.88|35.45|32.85|35.48|32.88|35.43|32.83|0
1733875800000|2024-12-11 00:10:00|35.47|32.87|35.45|32.85|35.48|32.88|35.43|32.83|0
1733876100000|2024-12-11 00:15:00|35.46|32.86|35.45|32.85|35.48|32.88|35.43|32.83|0
1733876400000|2024-12-11 00:20:00|35.46|32.86|35.43|32.83|35.48|32.88|35.41|32.81|0
1733876700000|2024-12-11 00:25:00|35.45|32.85|35.44|32.84|35.46|32.86|35.43|32.83|0
1733877000000|2024-12-11 00:30:00|35.43|32.83|35.51|32.91|35.52|32.92|35.43|32.83|0
1733877300000|2024-12-11 00:35:00|35.49|32.89|35.39|32.79|35.49|32.89|35.39|32.79|0
1733877600000|2024-12-11 00:40:00|35.38|32.78|35.41|32.81|35.43|32.83|35.38|32.78|0
1733877900000|2024-12-11 00:45:00|35.4|32.8|35.33|32.73|35.41|32.81|35.31|32.71|0
1733878200000|2024-12-11 00:50:00|35.34|32.74|35.31|32.71|35.36|32.76|35.3|32.7|0
1733878500000|2024-12-11 00:55:00|35.3|32.7|35.39|32.79|35.41|32.81|35.3|32.7|0
1733878800000|2024-12-11 01:00:00|35.41|32.81|35.37|32.77|35.44|32.84|35.36|32.76|0
1733879100000|2024-12-11 01:05:00|35.36|32.76|35.39|32.79|35.43|32.83|35.36|32.76|0
1733879400000|2024-12-11 01:10:00|35.37|32.77|35.37|32.77|35.37|32.77|35.35|32.75|0
1733879700000|2024-12-11 01:15:00|35.39|32.79|36.35|33.75|36.36|33.76|35.27|32.67|0
1733880000000|2024-12-11 01:20:00|36.37|33.77|36.33|33.73|36.37|33.77|36.32|33.72|0
1733880300000|2024-12-11 01:25:00|36.32|33.72|36.35|33.75|36.39|33.79|36.32|33.72|0
1733880600000|2024-12-11 01:30:00|36.25|33.85|36.3|33.9|36.32|33.92|36.25|33.85|0
1733880900000|2024-12-11 01:35:00|36.29|33.89|36.3|33.9|36.32|33.92|36.25|33.85|0
1733881200000|2024-12-11 01:40:00|36.28|33.88|36.3|33.9|36.32|33.92|36.27|33.87|0
1733881500000|2024-12-11 01:45:00|36.29|33.89|36.26|33.86|36.31|33.91|36.26|33.86|0
1733881800000|2024-12-11 01:50:00|36.27|33.87|36.28|33.88|36.3|33.9|36.26|33.86|0
1733882100000|2024-12-11 01:55:00|36.26|33.86|36.28|33.88|36.31|33.91|36.26|33.86|0
1733882400000|2024-12-11 02:00:00|36.29|33.89|36.29|33.89|36.31|33.91|36.26|33.86|0
1733882700000|2024-12-11 02:05:00|36.28|33.88|36.28|33.88|36.31|33.91|36.26|33.86|0
1733883000000|2024-12-11 02:10:00|36.27|33.87|36.27|33.87|36.29|33.89|36.26|33.86|0
1733883300000|2024-12-11 02:15:00|36.26|33.86|36.31|33.91|36.32|33.92|36.26|33.86|0
1733883600000|2024-12-11 02:20:00|36.32|33.92|36.34|33.94|36.37|33.97|36.32|33.92|0
1733883900000|2024-12-11 02:25:00|36.32|33.92|36.35|33.95|36.35|33.95|36.32|33.92|0
1733884200000|2024-12-11 02:30:00|36.34|33.94|36.37|33.97|36.37|33.97|36.33|33.93|0
1733884500000|2024-12-11 02:35:00|36.35|33.95|36.35|33.95|36.37|33.97|36.33|33.93|0
1733884800000|2024-12-11 02:40:00|36.36|33.96|36.35|33.95|36.38|33.98|36.35|33.95|0
1733885100000|2024-12-11 02:45:00|36.36|33.96|36.36|33.96|36.36|33.96|36.35|33.95|0
1733885400000|2024-12-11 02:50:00|36.35|33.95|36.33|33.93|36.35|33.95|36.33|33.93|0
1733885700000|2024-12-11 02:55:00|36.31|33.91|36.31|33.91|36.33|33.93|36.3|33.9|0
1733886000000|2024-12-11 03:00:00|36.3|33.9|36.31|33.91|36.34|33.94|36.3|33.9|0
1733886300000|2024-12-11 03:05:00|36.32|33.92|36.32|33.92|36.34|33.94|36.31|33.91|0
1733886600000|2024-12-11 03:10:00|36.34|33.94|36.31|33.91|36.34|33.94|36.3|33.9|0
1733886900000|2024-12-11 03:15:00|36.29|33.89|36.24|33.84|36.29|33.89|36.24|33.84|0
1733887200000|2024-12-11 03:20:00|36.26|33.86|36.32|33.92|36.32|33.92|36.26|33.86|0
1733887500000|2024-12-11 03:25:00|36.34|33.94|36.3|33.9|36.34|33.94|36.3|33.9|0
1733887800000|2024-12-11 03:30:00|36.32|33.92|36.33|33.93|36.35|33.95|36.3|33.9|0
1733888100000|2024-12-11 03:35:00|36.32|33.92|36.32|33.92|36.33|33.93|36.3|33.9|0
1733888400000|2024-12-11 03:40:00|36.3|33.9|36.32|33.92|36.32|33.92|36.3|33.9|0
1733888700000|2024-12-11 03:45:00|36.3|33.9|36.3|33.9|36.32|33.92|36.3|33.9|0
1733889000000|2024-12-11 03:50:00|36.31|33.91|36.33|33.93|36.35|33.95|36.3|33.9|0
1733889300000|2024-12-11 03:55:00|36.31|33.91|36.31|33.91|36.31|33.91|36.31|33.91|0
1733889600000|2024-12-11 04:00:00|36.33|33.93|36.34|33.94|36.34|33.94|36.31|33.91|0
1733889900000|2024-12-11 04:05:00|36.33|33.93|36.33|33.93|36.34|33.94|36.33|33.93|0
1733890200000|2024-12-11 04:10:00|36.34|33.94|36.31|33.91|36.34|33.94|36.31|33.91|0
1733890500000|2024-12-11 04:15:00|36.32|33.92|36.34|33.94|36.34|33.94|36.32|33.92|0
1733890800000|2024-12-11 04:20:00|36.32|33.92|36.32|33.92|36.34|33.94|36.32|33.92|0
1733891100000|2024-12-11 04:25:00|36.34|33.94|36.39|33.99|36.42|34.02|36.32|33.92|0
1733891400000|2024-12-11 04:30:00|36.37|33.97|36.4|34|36.4|34|36.37|33.97|0
1733891700000|2024-12-11 04:35:00|36.38|33.98|36.41|34.01|36.42|34.02|36.38|33.98|0
1733892000000|2024-12-11 04:40:00|36.43|34.03|36.46|34.06|36.48|34.08|36.42|34.02|0
1733892300000|2024-12-11 04:45:00|36.45|34.05|36.46|34.06|36.46|34.06|36.44|34.04|0
1733892600000|2024-12-11 04:50:00|36.44|34.04|36.34|33.94|36.44|34.04|36.33|33.93|0
1733892900000|2024-12-11 04:55:00|36.35|33.95|36.26|33.86|36.35|33.95|36.26|33.86|0
1733893200000|2024-12-11 05:00:00|36.27|33.87|36.28|33.88|36.33|33.93|36.26|33.86|0
1733893500000|2024-12-11 05:05:00|36.26|33.86|36.26|33.86|36.28|33.88|36.25|33.85|0
1733893800000|2024-12-11 05:10:00|36.25|33.85|36.24|33.84|36.26|33.86|36.23|33.83|0
1733894100000|2024-12-11 05:15:00|36.23|33.83|36.23|33.83|36.24|33.84|36.21|33.81|0
1733894400000|2024-12-11 05:20:00|36.24|33.84|36.24|33.84|36.24|33.84|36.21|33.81|0
1733894700000|2024-12-11 05:25:00|36.26|33.86|36.24|33.84|36.26|33.86|36.22|33.82|0
1733895000000|2024-12-11 05:30:00|36.26|33.86|36.29|33.89|36.29|33.89|36.26|33.86|0
1733895300000|2024-12-11 05:35:00|36.27|33.87|36.29|33.89|36.29|33.89|36.25|33.85|0
1733895600000|2024-12-11 05:40:00|36.27|33.87|36.27|33.87|36.27|33.87|36.24|33.84|0
1733895900000|2024-12-11 05:45:00|36.26|33.86|36.23|33.83|36.28|33.88|36.23|33.83|0
1733896200000|2024-12-11 05:50:00|36.22|33.82|36.19|33.79|36.22|33.82|36.19|33.79|0
1733896500000|2024-12-11 05:55:00|36.18|33.78|36.22|33.82|36.22|33.82|36.18|33.78|0
1733896800000|2024-12-11 06:00:00|36.21|33.81|36.18|33.78|36.22|33.82|36.18|33.78|0
1733897100000|2024-12-11 06:05:00|36.17|33.77|36.15|33.75|36.17|33.77|36.13|33.73|0
1733897400000|2024-12-11 06:10:00|36.16|33.76|36.16|33.76|36.18|33.78|36.15|33.75|0
1733897700000|2024-12-11 06:15:00|36.18|33.78|36.18|33.78|36.2|33.8|36.16|33.76|0
1733898000000|2024-12-11 06:20:00|36.19|33.79|36.18|33.78|36.19|33.79|36.15|33.75|0
1733898300000|2024-12-11 06:25:00|36.19|33.79|36.13|33.73|36.19|33.79|36.11|33.71|0
1733898600000|2024-12-11 06:30:00|36.14|33.74|36.13|33.73|36.14|33.74|36.11|33.71|0
1733898900000|2024-12-11 06:35:00|36.14|33.74|36.14|33.74|36.17|33.77|36.13|33.73|0
1733899200000|2024-12-11 06:40:00|36.16|33.76|36.14|33.74|36.16|33.76|36.13|33.73|0
1733899500000|2024-12-11 06:45:00|36.12|33.72|36.17|33.77|36.19|33.79|36.12|33.72|0
1733899800000|2024-12-11 06:50:00|36.16|33.76|36.12|33.72|36.17|33.77|36.12|33.72|0
1733900100000|2024-12-11 06:55:00|36.1|33.7|36.1|33.7|36.12|33.72|36.09|33.69|0
1733900400000|2024-12-11 07:00:00|36.09|33.69|36.09|33.69|36.1|33.7|36.07|33.67|0
1733900700000|2024-12-11 07:05:00|36.07|33.67|36.19|33.79|36.19|33.79|36.07|33.67|0
1733901000000|2024-12-11 07:10:00|36.2|33.8|36.23|33.83|36.39|33.99|36.18|33.78|0
1733901300000|2024-12-11 07:15:00|36.21|33.81|36.15|33.75|36.23|33.83|36.13|33.73|0
1733901600000|2024-12-11 07:20:00|36.16|33.76|36.31|33.91|36.31|33.91|36.16|33.76|0
1733901900000|2024-12-11 07:25:00|36.32|33.92|36.44|34.04|36.47|34.07|36.32|33.92|0
1733902200000|2024-12-11 07:30:00|36.43|34.03|36.39|33.99|36.48|34.08|36.34|33.94|0
1733902500000|2024-12-11 07:35:00|36.4|34|36.48|34.08|36.53|34.13|36.37|33.97|0
1733902800000|2024-12-11 07:40:00|36.5|34.1|36.4|34|36.51|34.11|36.4|34|0
1733903100000|2024-12-11 07:45:00|36.42|34.02|36.33|33.93|36.42|34.02|36.33|33.93|0
1733903400000|2024-12-11 07:50:00|36.34|33.94|36.3|33.9|36.36|33.96|36.27|33.87|0
1733903700000|2024-12-11 07:55:00|36.28|33.88|36.4|34|36.4|34|36.28|33.88|0
1733904000000|2024-12-11 08:00:00|36.36|33.96|36.25|33.85|36.41|34.01|36.23|33.83|0
1733904300000|2024-12-11 08:05:00|36.26|33.86|36.21|33.81|36.31|33.91|36.21|33.81|0
1733904600000|2024-12-11 08:10:00|36.2|33.8|36.29|33.89|36.3|33.9|36.2|33.8|0
1733904900000|2024-12-11 08:15:00|36.26|33.86|36.28|33.88|36.31|33.91|36.25|33.85|0
1733905200000|2024-12-11 08:20:00|36.29|33.89|36.28|33.88|36.31|33.91|36.24|33.84|0
1733905500000|2024-12-11 08:25:00|36.27|33.87|36.26|33.86|36.31|33.91|36.23|33.83|0
1733905800000|2024-12-11 08:30:00|36.24|33.84|36.16|33.76|36.26|33.86|36.14|33.74|0
1733906100000|2024-12-11 08:35:00|36.14|33.74|36.14|33.74|36.15|33.75|36.09|33.69|0
1733906400000|2024-12-11 08:40:00|36.16|33.76|36.17|33.77|36.21|33.81|36.11|33.71|0
1733906700000|2024-12-11 08:45:00|36.19|33.79|36.11|33.71|36.19|33.79|36.11|33.71|0
1733907000000|2024-12-11 08:50:00|36.09|33.69|36.15|33.75|36.18|33.78|36.08|33.68|0
1733907300000|2024-12-11 08:55:00|36.17|33.77|36.19|33.79|36.21|33.81|36.17|33.77|0
1733907600000|2024-12-11 09:00:00|36.2|33.8|36.14|33.74|36.2|33.8|36.12|33.72|0
1733907900000|2024-12-11 09:05:00|36.12|33.72|36.04|33.64|36.13|33.73|36.02|33.62|0
1733908200000|2024-12-11 09:10:00|36.05|33.65|36.04|33.64|36.18|33.78|36.02|33.62|0
1733908500000|2024-12-11 09:15:00|36.02|33.62|36.16|33.76|36.16|33.76|36.02|33.62|0
1733908800000|2024-12-11 09:20:00|36.15|33.75|36.17|33.77|36.21|33.81|36.11|33.71|0
1733909100000|2024-12-11 09:25:00|36.16|33.76|36.11|33.71|36.2|33.8|36.11|33.71|0
1733909400000|2024-12-11 09:30:00|36.13|33.73|36.08|33.68|36.15|33.75|36.06|33.66|0
1733909700000|2024-12-11 09:35:00|36.06|33.66|36.05|33.65|36.07|33.67|36.05|33.65|0
1733910000000|2024-12-11 09:40:00|36.06|33.66|36.09|33.69|36.13|33.73|36.05|33.65|0
1733910300000|2024-12-11 09:45:00|36.11|33.71|36.11|33.71|36.13|33.73|36.08|33.68|0
1733910600000|2024-12-11 09:50:00|36.09|33.69|36.07|33.67|36.11|33.71|36.07|33.67|0
1733910900000|2024-12-11 09:55:00|36.09|33.69|36.11|33.71|36.12|33.72|36.07|33.67|0
1733911200000|2024-12-11 10:00:00|36.12|33.72|36.07|33.67|36.12|33.72|36.06|33.66|0
1733911500000|2024-12-11 10:05:00|36.08|33.68|36.15|33.75|36.15|33.75|36.06|33.66|0
1733911800000|2024-12-11 10:10:00|36.14|33.74|36.12|33.72|36.16|33.76|36.1|33.7|0
1733912100000|2024-12-11 10:15:00|36.1|33.7|36.21|33.81|36.23|33.83|36.1|33.7|0
1733912400000|2024-12-11 10:20:00|36.22|33.82|36.23|33.83|36.25|33.85|36.2|33.8|0
1733912700000|2024-12-11 10:25:00|36.24|33.84|36.2|33.8|36.26|33.86|36.2|33.8|0
1733913000000|2024-12-11 10:30:00|36.19|33.79|36.15|33.75|36.23|33.83|36.13|33.73|0
1733913300000|2024-12-11 10:35:00|36.14|33.74|36.14|33.74|36.16|33.76|36.13|33.73|0
1733913600000|2024-12-11 10:40:00|36.15|33.75|36.17|33.77|36.19|33.79|36.15|33.75|0
1733913900000|2024-12-11 10:45:00|36.16|33.76|36.39|33.99|36.45|34.05|36.14|33.74|0
1733914200000|2024-12-11 10:50:00|36.37|33.97|36.39|33.99|36.4|34|36.35|33.95|0
1733914500000|2024-12-11 10:55:00|36.38|33.98|36.37|33.97|36.39|33.99|36.34|33.94|0
1733914800000|2024-12-11 11:00:00|36.35|33.95|36.37|33.97|36.37|33.97|36.34|33.94|0
1733915100000|2024-12-11 11:05:00|36.35|33.95|35.94|33.54|36.53|34.13|35.94|33.54|0
1733915400000|2024-12-11 11:10:00|35.92|33.52|35.94|33.54|35.97|33.57|35.92|33.52|0
1733915700000|2024-12-11 11:15:00|35.95|33.55|35.92|33.52|35.95|33.55|35.91|33.51|0
1733916000000|2024-12-11 11:20:00|35.93|33.53|35.92|33.52|35.94|33.54|35.9|33.5|0
1733916300000|2024-12-11 11:25:00|35.9|33.5|35.89|33.49|35.92|33.52|35.89|33.49|0
1733916600000|2024-12-11 11:30:00|35.9|33.5|35.9|33.5|35.9|33.5|35.87|33.47|0
1733916900000|2024-12-11 11:35:00|35.89|33.49|35.98|33.58|35.98|33.58|35.88|33.48|0
1733917200000|2024-12-11 11:40:00|35.97|33.57|35.98|33.58|36|33.6|35.95|33.55|0
1733917500000|2024-12-11 11:45:00|35.96|33.56|35.98|33.58|35.99|33.59|35.96|33.56|0
1733917800000|2024-12-11 11:50:00|35.96|33.56|35.96|33.56|35.99|33.59|35.94|33.54|0
1733918100000|2024-12-11 11:55:00|35.98|33.58|35.99|33.59|36.01|33.61|35.96|33.56|0
1733918400000|2024-12-11 12:00:00|35.98|33.58|36|33.6|36.06|33.66|35.96|33.56|0
1733918700000|2024-12-11 12:05:00|36.01|33.61|36.05|33.65|36.07|33.67|35.99|33.59|0
1733919000000|2024-12-11 12:10:00|36.04|33.64|36.02|33.62|36.05|33.65|36|33.6|0
1733919300000|2024-12-11 12:15:00|36.04|33.64|35.95|33.55|36.05|33.65|35.94|33.54|0
1733919600000|2024-12-11 12:20:00|35.94|33.54|35.95|33.55|35.95|33.55|35.94|33.54|0
1733919900000|2024-12-11 12:25:00|35.97|33.57|35.94|33.54|35.97|33.57|35.94|33.54|0
1733920200000|2024-12-11 12:30:00|35.9|33.5|36.03|33.63|36.05|33.65|35.9|33.5|0
1733920500000|2024-12-11 12:35:00|36.01|33.61|36.09|33.69|36.11|33.71|36.01|33.61|0
1733920800000|2024-12-11 12:40:00|36.08|33.68|36.04|33.64|36.11|33.71|36.04|33.64|0
1733921100000|2024-12-11 12:45:00|36.03|33.63|35.99|33.59|36.03|33.63|35.98|33.58|0
1733921400000|2024-12-11 12:50:00|36.01|33.61|35.98|33.58|36.01|33.61|35.96|33.56|0
1733921700000|2024-12-11 12:55:00|35.99|33.59|36.02|33.62|36.02|33.62|35.98|33.58|0
1733922000000|2024-12-11 13:00:00|36.01|33.61|35.97|33.57|36.03|33.63|35.97|33.57|0
1733922300000|2024-12-11 13:05:00|35.98|33.58|35.94|33.54|35.98|33.58|35.91|33.51|0
1733922600000|2024-12-11 13:10:00|35.93|33.53|35.94|33.54|35.96|33.56|35.89|33.49|0
1733922900000|2024-12-11 13:15:00|35.96|33.56|35.97|33.57|36.02|33.62|35.96|33.56|0
1733923200000|2024-12-11 13:20:00|35.95|33.55|35.79|33.39|35.95|33.55|35.75|33.35|0
1733923500000|2024-12-11 13:25:00|35.81|33.41|35.74|33.34|35.87|33.47|35.74|33.34|0
1733923800000|2024-12-11 13:30:00|35.76|33.36|35.06|32.66|35.76|33.36|34.98|32.58|0
1733924100000|2024-12-11 13:35:00|35.08|32.68|34.85|32.45|35.36|32.96|34.71|32.31|0
1733924400000|2024-12-11 13:40:00|34.87|32.47|34.27|31.87|34.95|32.55|34.26|31.86|0
1733924700000|2024-12-11 13:45:00|34.26|31.86|34.25|31.85|34.29|31.89|34.19|31.79|0
1733925000000|2024-12-11 13:50:00|34.24|31.84|34.36|31.96|34.41|32.01|34.24|31.84|0
1733925300000|2024-12-11 13:55:00|34.35|31.95|34.19|31.79|34.35|31.95|34.16|31.76|0
1733925600000|2024-12-11 14:00:00|34.21|31.81|34.07|31.67|34.22|31.82|34.07|31.67|0
1733925900000|2024-12-11 14:05:00|34.08|31.68|33.94|31.54|34.08|31.68|33.93|31.53|0
1733926200000|2024-12-11 14:10:00|33.93|31.53|33.96|31.56|34.03|31.63|33.93|31.53|0
1733926500000|2024-12-11 14:15:00|33.99|31.59|34.24|31.84|34.25|31.85|33.97|31.57|0
1733926800000|2024-12-11 14:20:00|34.22|31.82|34.17|31.77|34.27|31.87|34.17|31.77|0
1733927100000|2024-12-11 14:25:00|34.2|31.8|34.13|31.73|34.2|31.8|34.05|31.65|0
1733927400000|2024-12-11 14:30:00|34.14|31.74|34.02|31.62|34.31|31.91|33.99|31.59|0
1733927700000|2024-12-11 14:35:00|34|31.6|34.09|31.69|34.11|31.71|33.96|31.56|0
1733928000000|2024-12-11 14:40:00|34.08|31.68|34|31.6|34.08|31.68|33.93|31.53|0
1733928300000|2024-12-11 14:45:00|33.99|31.59|33.86|31.46|34.36|31.96|33.67|31.27|0
1733928600000|2024-12-11 14:50:00|33.84|31.44|33.73|31.33|33.86|31.46|33.7|31.3|0
1733928900000|2024-12-11 14:55:00|33.72|31.32|33.69|31.29|33.81|31.41|33.67|31.27|0
1733929200000|2024-12-11 15:00:00|33.72|31.32|33.76|31.36|33.85|31.45|33.72|31.32|0
1733929500000|2024-12-11 15:05:00|33.75|31.35|33.52|31.12|33.75|31.35|33.52|31.12|0
1733929800000|2024-12-11 15:10:00|33.5|31.1|33.77|31.37|34.4|32|33.49|31.09|0
1733930100000|2024-12-11 15:15:00|33.78|31.38|33.98|31.58|34.01|31.61|33.75|31.35|0
1733930400000|2024-12-11 15:20:00|34|31.6|34.05|31.65|34.13|31.73|33.92|31.52|0
1733930700000|2024-12-11 15:25:00|34.09|31.69|34.13|31.73|34.19|31.79|34.02|31.62|0
1733931000000|2024-12-11 15:30:00|34.11|31.71|34.02|31.62|34.16|31.76|34.01|31.61|0
1733931300000|2024-12-11 15:35:00|34.01|31.61|33.96|31.56|34.05|31.65|33.93|31.53|0
1733931600000|2024-12-11 15:40:00|33.94|31.54|33.71|31.31|34.08|31.68|33.71|31.31|0
1733931900000|2024-12-11 15:45:00|33.72|31.32|33.92|31.52|33.93|31.53|33.63|31.23|0
1733932200000|2024-12-11 15:50:00|33.9|31.5|34.08|31.68|34.14|31.74|33.85|31.45|0
1733932500000|2024-12-11 15:55:00|34.1|31.7|34.03|31.63|34.2|31.8|34.02|31.62|0
1733932800000|2024-12-11 16:00:00|34.02|31.62|34.13|31.73|34.19|31.79|34.02|31.62|0
1733933100000|2024-12-11 16:05:00|34.12|31.72|34.02|31.62|34.12|31.72|33.93|31.53|0
1733933400000|2024-12-11 16:10:00|34.03|31.63|33.88|31.48|34.03|31.63|33.88|31.48|0
1733933700000|2024-12-11 16:15:00|33.89|31.49|33.91|31.51|33.98|31.58|33.88|31.48|0
1733934000000|2024-12-11 16:20:00|33.89|31.49|33.76|31.36|33.93|31.53|33.76|31.36|0
1733934300000|2024-12-11 16:25:00|33.72|31.32|33.86|31.46|33.93|31.53|33.63|31.23|0
1733934600000|2024-12-11 16:30:00|33.89|31.49|33.87|31.47|33.92|31.52|33.84|31.44|0
1733934900000|2024-12-11 16:35:00|33.88|31.48|33.66|31.26|33.88|31.48|33.66|31.26|0
1733935200000|2024-12-11 16:40:00|33.64|31.24|33.64|31.24|33.78|31.38|33.61|31.21|0
1733935500000|2024-12-11 16:45:00|33.65|31.25|33.67|31.27|33.73|31.33|33.63|31.23|0
1733935800000|2024-12-11 16:50:00|33.65|31.25|33.76|31.36|33.8|31.4|33.65|31.25|0
1733936100000|2024-12-11 16:55:00|33.74|31.34|33.68|31.28|33.82|31.42|33.68|31.28|0
1733936400000|2024-12-11 17:00:00|33.67|31.27|33.52|31.12|33.7|31.3|33.47|31.07|0
1733936700000|2024-12-11 17:05:00|33.5|31.1|33.5|31.1|33.58|31.18|33.46|31.06|0
1733937000000|2024-12-11 17:10:00|33.51|31.11|33.53|31.13|33.56|31.16|33.42|31.02|0
1733937300000|2024-12-11 17:15:00|33.54|31.14|33.57|31.17|33.6|31.2|33.48|31.08|0
1733937600000|2024-12-11 17:20:00|33.56|31.16|34.05|31.65|34.1|31.7|33.54|31.14|0
1733937900000|2024-12-11 17:25:00|34.07|31.67|34.14|31.74|34.17|31.77|34.05|31.65|0
1733938200000|2024-12-11 17:30:00|34.13|31.73|34.14|31.74|34.21|31.81|34.1|31.7|0
1733938500000|2024-12-11 17:35:00|34.16|31.76|34.08|31.68|34.22|31.82|34.08|31.68|0
1733938800000|2024-12-11 17:40:00|34.1|31.7|33.96|31.56|34.1|31.7|33.95|31.55|0
1733939100000|2024-12-11 17:45:00|33.94|31.54|33.96|31.56|34|31.6|33.93|31.53|0
1733939400000|2024-12-11 17:50:00|33.94|31.54|33.99|31.59|34.03|31.63|33.93|31.53|0
1733939700000|2024-12-11 17:55:00|34|31.6|33.91|31.51|34.05|31.65|33.91|31.51|0
1733940000000|2024-12-11 18:00:00|33.89|31.49|33.8|31.4|33.89|31.49|33.73|31.33|0
1733940300000|2024-12-11 18:05:00|33.82|31.42|33.87|31.47|33.92|31.52|33.82|31.42|0
1733940600000|2024-12-11 18:10:00|33.86|31.46|33.92|31.52|33.97|31.57|33.86|31.46|0
1733940900000|2024-12-11 18:15:00|33.94|31.54|33.89|31.49|33.97|31.57|33.89|31.49|0
1733941200000|2024-12-11 18:20:00|33.87|31.47|33.89|31.49|33.95|31.55|33.87|31.47|0
1733941500000|2024-12-11 18:25:00|33.9|31.5|33.77|31.37|33.92|31.52|33.77|31.37|0
1733941800000|2024-12-11 18:30:00|33.78|31.38|33.81|31.41|33.86|31.46|33.72|31.32|0
1733942100000|2024-12-11 18:35:00|33.79|31.39|33.79|31.39|33.82|31.42|33.78|31.38|0
1733942400000|2024-12-11 18:40:00|33.81|31.41|33.88|31.48|33.94|31.54|33.79|31.39|0
1733942700000|2024-12-11 18:45:00|33.9|31.5|33.85|31.45|33.91|31.51|33.84|31.44|0
1733943000000|2024-12-11 18:50:00|33.87|31.47|34.03|31.63|34.08|31.68|33.87|31.47|0
1733943300000|2024-12-11 18:55:00|34.02|31.62|34.08|31.68|34.12|31.72|34.02|31.62|0
1733943600000|2024-12-11 19:00:00|34.09|31.69|34.1|31.7|34.12|31.72|33.97|31.57|0
1733943900000|2024-12-11 19:05:00|34.12|31.72|34.13|31.73|34.23|31.83|34.1|31.7|0
1733944200000|2024-12-11 19:10:00|34.15|31.75|34.1|31.7|34.16|31.76|34.01|31.61|0
1733944500000|2024-12-11 19:15:00|34.09|31.69|34.06|31.66|34.12|31.72|34.04|31.64|0
1733944800000|2024-12-11 19:20:00|34.07|31.67|34.05|31.65|34.15|31.75|34.01|31.61|0
1733945100000|2024-12-11 19:25:00|34.04|31.64|34.01|31.61|34.08|31.68|34.01|31.61|0
1733945400000|2024-12-11 19:30:00|34.02|31.62|33.99|31.59|34.07|31.67|33.95|31.55|0
1733945700000|2024-12-11 19:35:00|33.98|31.58|33.9|31.5|33.99|31.59|33.87|31.47|0
1733946000000|2024-12-11 19:40:00|33.88|31.48|33.97|31.57|33.99|31.59|33.84|31.44|0
1733946300000|2024-12-11 19:45:00|33.99|31.59|34.09|31.69|34.12|31.72|33.94|31.54|0
1733946600000|2024-12-11 19:50:00|34.11|31.71|34.09|31.69|34.14|31.74|34.02|31.62|0
1733946900000|2024-12-11 19:55:00|34.11|31.71|34|31.6|34.12|31.72|33.97|31.57|0
1733947200000|2024-12-11 20:00:00|34.01|31.61|33.94|31.54|34.03|31.63|33.91|31.51|0
1733947500000|2024-12-11 20:05:00|33.95|31.55|33.98|31.58|34.04|31.64|33.94|31.54|0
1733947800000|2024-12-11 20:10:00|34|31.6|33.95|31.55|34.03|31.63|33.94|31.54|0
1733948100000|2024-12-11 20:15:00|33.97|31.57|34.25|31.85|34.25|31.85|33.94|31.54|0
1733948400000|2024-12-11 20:20:00|34.26|31.86|34.28|31.88|34.29|31.89|34.25|31.85|0
1733948700000|2024-12-11 20:25:00|34.29|31.89|34.19|31.79|34.31|31.91|34.19|31.79|0
1733949000000|2024-12-11 20:30:00|34.2|31.8|34.31|31.91|34.32|31.92|34.2|31.8|0
1733949300000|2024-12-11 20:35:00|34.29|31.89|34.23|31.83|34.35|31.95|34.21|31.81|0
1733949600000|2024-12-11 20:40:00|34.21|31.81|34.36|31.96|34.36|31.96|34.21|31.81|0
1733949900000|2024-12-11 20:45:00|34.38|31.98|34.33|31.93|34.39|31.99|34.3|31.9|0
1733950200000|2024-12-11 20:50:00|34.35|31.95|34.45|32.05|34.47|32.07|34.32|31.92|0
1733950500000|2024-12-11 20:55:00|34.48|32.08|34.5|32.1|34.67|32.27|34.47|32.07|0
1733950800000|2024-12-11 21:00:00|34.59|32.19|34.76|32.36|34.77|32.37|34.59|32.19|0
1733951100000|2024-12-11 21:05:00|34.8|32.4|34.82|32.42|34.85|32.45|34.7|32.3|0
1733951400000|2024-12-11 21:10:00|34.8|32.4|34.79|32.39|34.8|32.4|34.75|32.35|0
1733951700000|2024-12-11 21:15:00|34.89|32.29|34.91|32.31|34.92|32.32|34.88|32.28|0
1733952000000|2024-12-11 21:20:00|34.93|32.33|34.94|32.34|34.94|32.34|34.9|32.3|0
1733952300000|2024-12-11 21:25:00|34.96|32.36|34.91|32.31|34.99|32.39|34.91|32.31|0
1733952600000|2024-12-11 21:30:00|34.93|32.33|34.91|32.31|34.94|32.34|34.9|32.3|0
1733952900000|2024-12-11 21:35:00|34.92|32.32|34.93|32.33|34.94|32.34|34.91|32.31|0
1733953200000|2024-12-11 21:40:00|34.94|32.34|34.91|32.31|34.94|32.34|34.91|32.31|0
1733953500000|2024-12-11 21:45:00|34.92|32.32|34.92|32.32|34.94|32.34|34.91|32.31|0
1733953800000|2024-12-11 21:50:00|34.94|32.34|34.97|32.37|34.98|32.38|34.94|32.34|0
1733954100000|2024-12-11 21:55:00|34.95|32.35|34.94|32.34|34.97|32.37|34.94|32.34|0
1733954400000|2024-12-11 22:00:00|34.93|32.33|34.94|32.34|34.95|32.35|34.93|32.33|0
1733954700000|2024-12-11 22:05:00|34.93|32.33|34.9|32.3|34.93|32.33|34.9|32.3|0
1733955000000|2024-12-11 22:10:00|34.93|32.33|34.93|32.33|34.93|32.33|34.92|32.32|0
1733955300000|2024-12-11 22:15:00|34.92|32.32|34.94|32.34|34.95|32.35|34.92|32.32|0
1733955600000|2024-12-11 22:20:00|34.93|32.33|34.91|32.31|34.96|32.36|34.91|32.31|0
1733955900000|2024-12-11 22:25:00|34.92|32.32|34.92|32.32|34.92|32.32|34.92|32.32|0
1733956200000|2024-12-11 22:30:00|34.94|32.34|34.94|32.34|34.94|32.34|34.94|32.34|0
1733956500000|2024-12-11 22:35:00|34.95|32.35|34.95|32.35|34.95|32.35|34.95|32.35|0
1733956800000|2024-12-11 22:40:00|34.94|32.34|34.94|32.34|34.94|32.34|34.94|32.34|0
1733957400000|2024-12-11 22:50:00|34.93|32.33|34.91|32.31|34.93|32.33|34.91|32.31|0
1733957700000|2024-12-11 22:55:00|34.9|32.3|34.93|32.33|34.93|32.33|34.9|32.3|0
1733958000000|2024-12-11 23:00:00|34.96|32.36|34.93|32.33|35.04|32.44|34.9|32.3|0
1733958300000|2024-12-11 23:05:00|34.92|32.32|34.93|32.33|34.97|32.37|34.89|32.29|0
1733958600000|2024-12-11 23:10:00|34.95|32.35|34.87|32.27|34.95|32.35|34.87|32.27|0
1733958900000|2024-12-11 23:15:00|34.89|32.29|34.9|32.3|34.92|32.32|34.87|32.27|0
1733959200000|2024-12-11 23:20:00|34.92|32.32|35.01|32.41|35.02|32.42|34.9|32.3|0
1733959500000|2024-12-11 23:25:00|34.99|32.39|34.99|32.39|35.04|32.44|34.99|32.39|0
1733959800000|2024-12-11 23:30:00|35.01|32.41|34.94|32.34|35.01|32.41|34.93|32.33|0
1733960100000|2024-12-11 23:35:00|34.93|32.33|34.99|32.39|35|32.4|34.93|32.33|0
1733960400000|2024-12-11 23:40:00|35|32.4|35.02|32.42|35.02|32.42|34.99|32.39|0
1733960700000|2024-12-11 23:45:00|35|32.4|34.95|32.35|35|32.4|34.95|32.35|0
1733961000000|2024-12-11 23:50:00|34.94|32.34|34.94|32.34|34.95|32.35|34.94|32.34|0
1733961300000|2024-12-11 23:55:00|34.95|32.35|34.95|32.35|34.98|32.38|34.94|32.34|0
1733961600000|2024-12-12 00:00:00|34.97|32.37|34.95|32.35|34.98|32.38|34.92|32.32|0
1733961900000|2024-12-12 00:05:00|34.97|32.37|34.98|32.38|34.98|32.38|34.95|32.35|0
1733962200000|2024-12-12 00:10:00|35|32.4|34.98|32.38|35.01|32.41|34.98|32.38|0
1733962500000|2024-12-12 00:15:00|34.99|32.39|35.07|32.47|35.07|32.47|34.99|32.39|0
1733962800000|2024-12-12 00:20:00|35.06|32.46|35.1|32.5|35.12|32.52|35.05|32.45|0
1733963100000|2024-12-12 00:25:00|35.08|32.48|35.11|32.51|35.11|32.51|35.05|32.45|0
1733963400000|2024-12-12 00:30:00|35.09|32.49|35.08|32.48|35.11|32.51|35.06|32.46|0
1733963700000|2024-12-12 00:35:00|35.07|32.47|35.06|32.46|35.11|32.51|35.06|32.46|0
1733964000000|2024-12-12 00:40:00|35.08|32.48|35.13|32.53|35.13|32.53|35.08|32.48|0
1733964300000|2024-12-12 00:45:00|35.14|32.54|35.14|32.54|35.14|32.54|35.11|32.51|0
1733964600000|2024-12-12 00:50:00|35.16|32.56|35.19|32.59|35.23|32.63|35.16|32.56|0
1733964900000|2024-12-12 00:55:00|35.17|32.57|35.08|32.48|35.17|32.57|35.08|32.48|0
1733965200000|2024-12-12 01:00:00|35.06|32.46|35.09|32.49|35.09|32.49|35.04|32.44|0
1733965500000|2024-12-12 01:05:00|35.07|32.47|35.04|32.44|35.1|32.5|35.04|32.44|0
1733965800000|2024-12-12 01:10:00|35.05|32.45|34.99|32.39|35.05|32.45|34.99|32.39|0
1733966100000|2024-12-12 01:15:00|35.01|32.41|35.05|32.45|35.06|32.46|35.01|32.41|0
1733966400000|2024-12-12 01:20:00|35.04|32.44|35.02|32.42|35.3|32.7|30.04|27.44|0
1733966700000|2024-12-12 01:25:00|35.04|32.44|34.99|32.39|35.04|32.44|34.99|32.39|0
1733967000000|2024-12-12 01:30:00|34.89|32.49|34.92|32.52|34.94|32.54|34.89|32.49|0
1733967300000|2024-12-12 01:35:00|34.9|32.5|34.92|32.52|34.95|32.55|34.9|32.5|0
1733967600000|2024-12-12 01:40:00|34.9|32.5|34.93|32.53|34.93|32.53|34.9|32.5|0
1733967900000|2024-12-12 01:45:00|34.95|32.55|34.98|32.58|34.98|32.58|34.94|32.54|0
1733968200000|2024-12-12 01:50:00|34.99|32.59|35.01|32.61|35.07|32.67|34.99|32.59|0
1733968500000|2024-12-12 01:55:00|35.02|32.62|35.02|32.62|35.04|32.64|35.01|32.61|0
1733968800000|2024-12-12 02:00:00|35.01|32.61|34.97|32.57|35.01|32.61|34.93|32.53|0
1733969100000|2024-12-12 02:05:00|34.99|32.59|35.04|32.64|35.04|32.64|34.97|32.57|0
1733969400000|2024-12-12 02:10:00|35.05|32.65|34.99|32.59|35.05|32.65|34.99|32.59|0
1733969700000|2024-12-12 02:15:00|34.97|32.57|34.99|32.59|35.02|32.62|34.97|32.57|0
1733970000000|2024-12-12 02:20:00|34.97|32.57|34.98|32.58|34.99|32.59|34.95|32.55|0
1733970300000|2024-12-12 02:25:00|34.97|32.57|34.95|32.55|34.98|32.58|34.94|32.54|0
1733970600000|2024-12-12 02:30:00|34.97|32.57|34.98|32.58|34.98|32.58|34.97|32.57|0
1733970900000|2024-12-12 02:35:00|34.97|32.57|34.95|32.55|34.97|32.57|34.93|32.53|0
1733971200000|2024-12-12 02:40:00|34.96|32.56|34.95|32.55|34.97|32.57|34.95|32.55|0
1733971500000|2024-12-12 02:45:00|34.96|32.56|35.02|32.62|35.03|32.63|34.96|32.56|0
1733971800000|2024-12-12 02:50:00|35.03|32.63|35.02|32.62|35.06|32.66|35.01|32.61|0
1733972100000|2024-12-12 02:55:00|35.01|32.61|35.02|32.62|35.05|32.65|35.01|32.61|0
1733972400000|2024-12-12 03:00:00|35.01|32.61|34.99|32.59|35.01|32.61|34.96|32.56|0
1733972700000|2024-12-12 03:05:00|34.97|32.57|34.97|32.57|35.01|32.61|34.97|32.57|0
1733973000000|2024-12-12 03:10:00|34.99|32.59|35|32.6|35|32.6|34.97|32.57|0
1733973300000|2024-12-12 03:15:00|34.99|32.59|35|32.6|35|32.6|34.99|32.59|0
1733973600000|2024-12-12 03:20:00|34.99|32.59|35.02|32.62|35.03|32.63|34.99|32.59|0
1733973900000|2024-12-12 03:25:00|35|32.6|34.97|32.57|35.02|32.62|34.95|32.55|0
1733974200000|2024-12-12 03:30:00|34.98|32.58|34.95|32.55|35|32.6|34.95|32.55|0
1733974500000|2024-12-12 03:35:00|34.94|32.54|35|32.6|35|32.6|34.94|32.54|0
1733974800000|2024-12-12 03:40:00|35.01|32.61|35.03|32.63|35.03|32.63|35.01|32.61|0
1733975100000|2024-12-12 03:45:00|35.01|32.61|34.99|32.59|35.03|32.63|34.99|32.59|0
1733975400000|2024-12-12 03:50:00|35|32.6|34.96|32.56|35|32.6|34.96|32.56|0
1733975700000|2024-12-12 03:55:00|34.98|32.58|34.95|32.55|34.98|32.58|34.95|32.55|0
1733976000000|2024-12-12 04:00:00|34.94|32.54|34.96|32.56|34.96|32.56|34.94|32.54|0
1733976300000|2024-12-12 04:05:00|34.94|32.54|34.94|32.54|34.95|32.55|34.94|32.54|0
1733976600000|2024-12-12 04:10:00|34.93|32.53|34.93|32.53|34.93|32.53|34.91|32.51|0
1733976900000|2024-12-12 04:15:00|34.94|32.54|34.96|32.56|34.97|32.57|34.93|32.53|0
1733977200000|2024-12-12 04:20:00|34.94|32.54|34.91|32.51|34.94|32.54|34.91|32.51|0
1733977500000|2024-12-12 04:25:00|34.92|32.52|34.92|32.52|34.92|32.52|34.91|32.51|0
1733977800000|2024-12-12 04:30:00|34.93|32.53|34.91|32.51|34.93|32.53|34.91|32.51|0
1733978100000|2024-12-12 04:35:00|34.89|32.49|34.89|32.49|34.9|32.5|34.89|32.49|0
1733978400000|2024-12-12 04:40:00|34.87|32.47|34.87|32.47|34.89|32.49|34.87|32.47|0
1733978700000|2024-12-12 04:45:00|34.89|32.49|34.9|32.5|34.9|32.5|34.87|32.47|0
1733979000000|2024-12-12 04:50:00|34.89|32.49|34.88|32.48|34.89|32.49|34.88|32.48|0
1733979300000|2024-12-12 04:55:00|34.87|32.47|34.88|32.48|34.88|32.48|34.87|32.47|0
1733979600000|2024-12-12 05:00:00|34.87|32.47|34.88|32.48|34.88|32.48|34.85|32.45|0
1733979900000|2024-12-12 05:05:00|34.87|32.47|34.9|32.5|34.91|32.51|34.87|32.47|0
1733980200000|2024-12-12 05:10:00|34.88|32.48|34.9|32.5|34.9|32.5|34.88|32.48|0
1733980500000|2024-12-12 05:15:00|34.89|32.49|34.89|32.49|34.91|32.51|34.88|32.48|0
1733980800000|2024-12-12 05:20:00|34.88|32.48|34.88|32.48|34.91|32.51|34.88|32.48|0
1733981400000|2024-12-12 05:30:00|34.86|32.46|34.83|32.43|34.86|32.46|34.83|32.43|0
1733981700000|2024-12-12 05:35:00|34.84|32.44|34.83|32.43|34.84|32.44|34.81|32.41|0
1733982000000|2024-12-12 05:40:00|34.84|32.44|34.83|32.43|34.87|32.47|34.83|32.43|0
1733982300000|2024-12-12 05:45:00|34.81|32.41|34.79|32.39|34.81|32.41|34.79|32.39|0
1733982600000|2024-12-12 05:50:00|34.78|32.38|34.79|32.39|34.81|32.41|34.76|32.36|0
1733982900000|2024-12-12 05:55:00|34.78|32.38|34.78|32.38|34.79|32.39|34.78|32.38|0
1733983200000|2024-12-12 06:00:00|34.76|32.36|34.81|32.41|34.81|32.41|34.71|32.31|0
1733983500000|2024-12-12 06:05:00|34.8|32.4|34.8|32.4|34.82|32.42|34.79|32.39|0
1733983800000|2024-12-12 06:10:00|34.79|32.39|34.8|32.4|34.8|32.4|34.77|32.37|0
1733984100000|2024-12-12 06:15:00|34.79|32.39|34.77|32.37|34.79|32.39|34.77|32.37|0
1733984400000|2024-12-12 06:20:00|34.79|32.39|34.82|32.42|34.83|32.43|34.79|32.39|0
1733984700000|2024-12-12 06:25:00|34.83|32.43|34.83|32.43|34.83|32.43|34.81|32.41|0
1733985000000|2024-12-12 06:30:00|34.84|32.44|34.87|32.47|34.88|32.48|34.84|32.44|0
1733985300000|2024-12-12 06:35:00|34.89|32.49|34.87|32.47|34.89|32.49|34.86|32.46|0
1733985600000|2024-12-12 06:40:00|34.89|32.49|34.89|32.49|34.9|32.5|34.89|32.49|0
1733985900000|2024-12-12 06:45:00|34.9|32.5|34.9|32.5|34.95|32.55|34.9|32.5|0
1733986200000|2024-12-12 06:50:00|34.92|32.52|34.87|32.47|34.92|32.52|34.85|32.45|0
1733986500000|2024-12-12 06:55:00|34.88|32.48|34.87|32.47|34.88|32.48|34.85|32.45|0
1733986800000|2024-12-12 07:00:00|34.88|32.48|34.87|32.47|34.96|32.56|34.85|32.45|0
1733987100000|2024-12-12 07:05:00|34.88|32.48|34.82|32.42|34.88|32.48|34.82|32.42|0
1733987400000|2024-12-12 07:10:00|34.83|32.43|34.82|32.42|34.87|32.47|34.82|32.42|0
1733987700000|2024-12-12 07:15:00|34.83|32.43|34.86|32.46|34.86|32.46|34.82|32.42|0
1733988000000|2024-12-12 07:20:00|34.85|32.45|34.86|32.46|34.86|32.46|34.85|32.45|0
1733988300000|2024-12-12 07:25:00|34.87|32.47|34.89|32.49|34.89|32.49|34.86|32.46|0
1733988600000|2024-12-12 07:30:00|34.88|32.48|34.86|32.46|34.89|32.49|34.86|32.46|0
1733988900000|2024-12-12 07:35:00|34.87|32.47|34.87|32.47|34.89|32.49|34.86|32.46|0
1733989200000|2024-12-12 07:40:00|34.89|32.49|34.93|32.53|34.94|32.54|34.87|32.47|0
1733989500000|2024-12-12 07:45:00|34.95|32.55|34.9|32.5|34.95|32.55|34.9|32.5|0
1733989800000|2024-12-12 07:50:00|34.89|32.49|34.96|32.56|34.98|32.58|34.89|32.49|0
1733990100000|2024-12-12 07:55:00|34.98|32.58|34.95|32.55|34.99|32.59|34.95|32.55|0
1733990400000|2024-12-12 08:00:00|34.96|32.56|34.82|32.42|34.96|32.56|34.81|32.41|0
1733990700000|2024-12-12 08:05:00|34.84|32.44|34.87|32.47|34.9|32.5|34.84|32.44|0
1733991000000|2024-12-12 08:10:00|34.9|32.5|34.9|32.5|34.9|32.5|34.86|32.46|0
1733991300000|2024-12-12 08:15:00|34.88|32.48|34.88|32.48|34.91|32.51|34.86|32.46|0
1733991600000|2024-12-12 08:20:00|34.89|32.49|34.88|32.48|34.89|32.49|34.86|32.46|0
1733991900000|2024-12-12 08:25:00|34.89|32.49|34.89|32.49|34.94|32.54|34.89|32.49|0
1733992200000|2024-12-12 08:30:00|34.81|32.41|34.95|32.55|34.95|32.55|34.78|32.38|0
1733992500000|2024-12-12 08:35:00|34.94|32.54|34.98|32.58|34.98|32.58|34.92|32.52|0
1733992800000|2024-12-12 08:40:00|35|32.6|34.97|32.57|35.03|32.63|34.97|32.57|0
1733993100000|2024-12-12 08:45:00|34.98|32.58|34.95|32.55|34.98|32.58|34.93|32.53|0
1733993400000|2024-12-12 08:50:00|34.96|32.56|34.95|32.55|34.98|32.58|34.93|32.53|0
1733993700000|2024-12-12 08:55:00|34.96|32.56|34.96|32.56|34.98|32.58|34.93|32.53|0
1733994000000|2024-12-12 09:00:00|34.95|32.55|34.9|32.5|34.95|32.55|34.87|32.47|0
1733994300000|2024-12-12 09:05:00|34.91|32.51|34.94|32.54|34.94|32.54|34.87|32.47|0
1733994600000|2024-12-12 09:10:00|34.93|32.53|34.93|32.53|34.99|32.59|34.91|32.51|0
1733994900000|2024-12-12 09:15:00|34.92|32.52|34.91|32.51|34.97|32.57|34.91|32.51|0
1733995200000|2024-12-12 09:20:00|34.89|32.49|34.88|32.48|34.89|32.49|34.85|32.45|0
1733995500000|2024-12-12 09:25:00|34.91|32.51|34.95|32.55|34.95|32.55|34.89|32.49|0
1733995800000|2024-12-12 09:30:00|34.97|32.57|34.98|32.58|35.02|32.62|34.97|32.57|0
1733996100000|2024-12-12 09:35:00|34.97|32.57|34.98|32.58|35|32.6|34.95|32.55|0
1733996400000|2024-12-12 09:40:00|34.97|32.57|35|32.6|35.01|32.61|34.97|32.57|0
1733996700000|2024-12-12 09:45:00|34.98|32.58|34.51|32.11|35|32.6|34.27|31.87|0
1733997000000|2024-12-12 09:50:00|34.52|32.12|34.52|32.12|34.54|32.14|34.49|32.09|0
1733997300000|2024-12-12 09:55:00|34.53|32.13|34.55|32.15|34.6|32.2|34.52|32.12|0
1733997600000|2024-12-12 10:00:00|34.57|32.17|34.54|32.14|34.58|32.18|34.54|32.14|0
1733997900000|2024-12-12 10:05:00|34.52|32.12|34.56|32.16|34.56|32.16|34.5|32.1|0
1733998200000|2024-12-12 10:10:00|34.55|32.15|34.53|32.13|34.59|32.19|34.53|32.13|0
1733998500000|2024-12-12 10:15:00|34.52|32.12|34.55|32.15|34.55|32.15|34.5|32.1|0
1733998800000|2024-12-12 10:20:00|34.53|32.13|34.47|32.07|34.55|32.15|34.47|32.07|0
1733999100000|2024-12-12 10:25:00|34.45|32.05|34.42|32.02|34.45|32.05|34.39|31.99|0
1733999400000|2024-12-12 10:30:00|34.43|32.03|34.44|32.04|34.47|32.07|34.42|32.02|0
1733999700000|2024-12-12 10:35:00|34.45|32.05|34.48|32.08|34.48|32.08|34.45|32.05|0
1734000000000|2024-12-12 10:40:00|34.47|32.07|34.43|32.03|34.47|32.07|34.42|32.02|0
1734000300000|2024-12-12 10:45:00|34.45|32.05|34.49|32.09|34.49|32.09|34.45|32.05|0
1734000600000|2024-12-12 10:50:00|34.48|32.08|34.49|32.09|34.51|32.11|34.46|32.06|0
1734000900000|2024-12-12 10:55:00|34.48|32.08|34.48|32.08|34.49|32.09|34.46|32.06|0
1734001200000|2024-12-12 11:00:00|34.47|32.07|34.47|32.07|34.48|32.08|34.43|32.03|0
1734001500000|2024-12-12 11:05:00|34.48|32.08|34.5|32.1|34.52|32.12|34.37|31.97|0
1734001800000|2024-12-12 11:10:00|34.49|32.09|34.64|32.24|34.64|32.24|34.49|32.09|0
1734002100000|2024-12-12 11:15:00|34.66|32.26|34.56|32.16|34.67|32.27|34.56|32.16|0
1734002400000|2024-12-12 11:20:00|34.55|32.15|34.59|32.19|34.59|32.19|34.53|32.13|0
1734002700000|2024-12-12 11:25:00|34.58|32.18|34.56|32.16|34.62|32.22|34.56|32.16|0
1734003000000|2024-12-12 11:30:00|34.54|32.14|34.5|32.1|34.54|32.14|34.48|32.08|0
1734003300000|2024-12-12 11:35:00|34.51|32.11|34.5|32.1|34.51|32.11|34.48|32.08|0
1734003600000|2024-12-12 11:40:00|34.48|32.08|34.49|32.09|34.53|32.13|34.48|32.08|0
1734003900000|2024-12-12 11:45:00|34.5|32.1|34.51|32.11|34.51|32.11|34.48|32.08|0
1734004200000|2024-12-12 11:50:00|34.5|32.1|34.48|32.08|34.54|32.14|34.48|32.08|0
1734004500000|2024-12-12 11:55:00|34.49|32.09|34.57|32.17|34.57|32.17|34.49|32.09|0
1734004800000|2024-12-12 12:00:00|34.54|32.14|34.58|32.18|34.61|32.21|34.52|32.12|0
1734005100000|2024-12-12 12:05:00|34.57|32.17|34.47|32.07|34.57|32.17|34.44|32.04|0
1734005400000|2024-12-12 12:10:00|34.46|32.06|34.43|32.03|34.47|32.07|34.41|32.01|0
1734005700000|2024-12-12 12:15:00|34.46|32.06|34.42|32.02|34.48|32.08|34.42|32.02|0
1734006000000|2024-12-12 12:20:00|34.44|32.04|34.42|32.02|34.45|32.05|34.42|32.02|0
1734006300000|2024-12-12 12:25:00|34.44|32.04|34.45|32.05|34.48|32.08|34.41|32.01|0
1734006600000|2024-12-12 12:30:00|34.44|32.04|34.57|32.17|34.6|32.2|34.44|32.04|0
1734006900000|2024-12-12 12:35:00|34.59|32.19|34.51|32.11|34.61|32.21|34.5|32.1|0
1734007200000|2024-12-12 12:40:00|34.53|32.13|34.6|32.2|34.61|32.21|34.52|32.12|0
1734007500000|2024-12-12 12:45:00|34.62|32.22|34.54|32.14|34.62|32.22|34.51|32.11|0
1734007800000|2024-12-12 12:50:00|34.55|32.15|34.63|32.23|34.65|32.25|34.54|32.14|0
1734008100000|2024-12-12 12:55:00|34.65|32.25|34.61|32.21|34.66|32.26|34.6|32.2|0
1734008400000|2024-12-12 13:00:00|34.63|32.23|34.77|32.37|34.78|32.38|34.6|32.2|0
1734008700000|2024-12-12 13:05:00|34.75|32.35|34.6|32.2|34.75|32.35|34.58|32.18|0
1734009000000|2024-12-12 13:10:00|34.63|32.23|34.58|32.18|34.64|32.24|34.55|32.15|0
1734009300000|2024-12-12 13:15:00|34.59|32.19|34.49|32.09|34.59|32.19|34.49|32.09|0
1734009600000|2024-12-12 13:20:00|34.47|32.07|34.44|32.04|34.52|32.12|34.39|31.99|0
1734009900000|2024-12-12 13:25:00|34.42|32.02|34.45|32.05|34.5|32.1|34.42|32.02|0
1734010200000|2024-12-12 13:30:00|34.49|32.09|34.79|32.39|34.82|32.42|34.23|31.83|0
1734010500000|2024-12-12 13:35:00|34.81|32.41|34.69|32.29|35.09|32.69|34.6|32.2|0
1734010800000|2024-12-12 13:40:00|34.68|32.28|34.54|32.14|34.75|32.35|34.47|32.07|0
1734011100000|2024-12-12 13:45:00|34.52|32.12|34.52|32.12|34.58|32.18|34.41|32.01|0
1734011400000|2024-12-12 13:50:00|34.5|32.1|34.52|32.12|34.58|32.18|34.43|32.03|0
1734011700000|2024-12-12 13:55:00|34.5|32.1|34.51|32.11|34.61|32.21|34.49|32.09|0
1734012000000|2024-12-12 14:00:00|34.49|32.09|34.36|31.96|34.75|32.35|34.28|31.88|0
1734012300000|2024-12-12 14:05:00|34.39|31.99|34.34|31.94|34.42|32.02|34.3|31.9|0
1734012600000|2024-12-12 14:10:00|34.36|31.96|34.57|32.17|34.57|32.17|34.32|31.92|0
1734012900000|2024-12-12 14:15:00|34.59|32.19|34.49|32.09|34.6|32.2|34.43|32.03|0
1734013200000|2024-12-12 14:20:00|34.51|32.11|34.38|31.98|34.52|32.12|34.36|31.96|0
1734013500000|2024-12-12 14:25:00|34.41|32.01|34.18|31.78|34.46|32.06|34.15|31.75|0
1734013800000|2024-12-12 14:30:00|34.2|31.8|34.58|32.18|34.61|32.21|34.18|31.78|0
1734014100000|2024-12-12 14:35:00|34.55|32.15|34.49|32.09|34.61|32.21|34.38|31.98|0
1734014400000|2024-12-12 14:40:00|34.53|32.13|34.32|31.92|34.61|32.21|34.29|31.89|0
1734014700000|2024-12-12 14:45:00|34.35|31.95|34.66|32.26|34.66|32.26|34.33|31.93|0
1734015000000|2024-12-12 14:50:00|34.64|32.24|34.69|32.29|34.72|32.32|34.5|32.1|0
1734015300000|2024-12-12 14:55:00|34.7|32.3|34.5|32.1|34.75|32.35|34.46|32.06|0
1734015600000|2024-12-12 15:00:00|34.47|32.07|34.69|32.29|34.76|32.36|34.44|32.04|0
1734015900000|2024-12-12 15:05:00|34.72|32.32|34.9|32.5|34.96|32.56|34.64|32.24|0
1734016200000|2024-12-12 15:10:00|34.89|32.49|34.93|32.53|35.12|32.72|34.86|32.46|0
1734016500000|2024-12-12 15:15:00|34.95|32.55|34.64|32.24|35.04|32.64|34.64|32.24|0
1734016800000|2024-12-12 15:20:00|34.65|32.25|34.48|32.08|34.77|32.37|34.42|32.02|0
1734017100000|2024-12-12 15:25:00|34.46|32.06|34.23|31.83|34.51|32.11|34.19|31.79|0
1734017400000|2024-12-12 15:30:00|34.26|31.86|34.22|31.82|34.28|31.88|34.09|31.69|0
1734017700000|2024-12-12 15:35:00|34.2|31.8|34.06|31.66|34.23|31.83|34|31.6|0
1734018000000|2024-12-12 15:40:00|34.08|31.68|34.32|31.92|34.4|32|34.02|31.62|0
1734018300000|2024-12-12 15:45:00|34.34|31.94|34.45|32.05|34.53|32.13|34.24|31.84|0
1734018600000|2024-12-12 15:50:00|34.46|32.06|34.49|32.09|34.57|32.17|34.42|32.02|0
1734018900000|2024-12-12 15:55:00|34.48|32.08|34.34|31.94|34.48|32.08|34.31|31.91|0
1734019200000|2024-12-12 16:00:00|34.32|31.92|34.2|31.8|34.43|32.03|34.14|31.74|0
1734019500000|2024-12-12 16:05:00|34.18|31.78|34.24|31.84|34.26|31.86|34.12|31.72|0
1734019800000|2024-12-12 16:10:00|34.23|31.83|34.29|31.89|34.29|31.89|34.12|31.72|0
1734020100000|2024-12-12 16:15:00|34.27|31.87|34.09|31.69|34.45|32.05|34.09|31.69|0
1734020400000|2024-12-12 16:20:00|34.1|31.7|34.19|31.79|34.3|31.9|34.09|31.69|0
1734020700000|2024-12-12 16:25:00|34.18|31.78|34.24|31.84|34.25|31.85|34.13|31.73|0
1734021000000|2024-12-12 16:30:00|34.22|31.82|34.34|31.94|34.36|31.96|34.22|31.82|0
1734021300000|2024-12-12 16:35:00|34.33|31.93|34.4|32|34.4|32|34.28|31.88|0
1734021600000|2024-12-12 16:40:00|34.42|32.02|34.51|32.11|34.57|32.17|34.42|32.02|0
1734021900000|2024-12-12 16:45:00|34.49|32.09|34.57|32.17|34.83|32.43|34.49|32.09|0
1734022200000|2024-12-12 16:50:00|34.55|32.15|34.72|32.32|34.77|32.37|34.55|32.15|0
1734022500000|2024-12-12 16:55:00|34.71|32.31|34.92|32.52|34.92|32.52|34.66|32.26|0
1734022800000|2024-12-12 17:00:00|34.89|32.49|34.58|32.18|34.91|32.51|34.56|32.16|0
1734023100000|2024-12-12 17:05:00|34.6|32.2|34.42|32.02|34.6|32.2|34.41|32.01|0
1734023400000|2024-12-12 17:10:00|34.41|32.01|34.38|31.98|34.44|32.04|34.33|31.93|0
1734023700000|2024-12-12 17:15:00|34.33|31.93|34.31|31.91|34.33|31.93|34.22|31.82|0
1734024000000|2024-12-12 17:20:00|34.3|31.9|34.48|32.08|34.54|32.14|34.27|31.87|0
1734024300000|2024-12-12 17:25:00|34.5|32.1|34.59|32.19|34.67|32.27|34.23|31.83|0
1734024600000|2024-12-12 17:30:00|34.61|32.21|34.85|32.45|34.87|32.47|34.56|32.16|0
1734024900000|2024-12-12 17:35:00|34.87|32.47|34.74|32.34|34.98|32.58|34.73|32.33|0
1734025200000|2024-12-12 17:40:00|34.78|32.38|34.82|32.42|34.93|32.53|34.78|32.38|0
1734025500000|2024-12-12 17:45:00|34.71|32.31|34.71|32.31|34.76|32.36|34.63|32.23|0
1734025800000|2024-12-12 17:50:00|34.72|32.32|34.69|32.29|34.85|32.45|34.69|32.29|0
1734026100000|2024-12-12 17:55:00|34.68|32.28|34.42|32.02|34.68|32.28|34.39|31.99|0
1734026400000|2024-12-12 18:00:00|34.43|32.03|34.6|32.2|34.6|32.2|34.37|31.97|0
1734026700000|2024-12-12 18:05:00|34.59|32.19|34.43|32.03|34.63|32.23|34.43|32.03|0
1734027000000|2024-12-12 18:10:00|34.41|32.01|34.41|32.01|34.61|32.21|34.4|32|0
1734027300000|2024-12-12 18:15:00|34.43|32.03|34.38|31.98|34.53|32.13|34.38|31.98|0
1734027600000|2024-12-12 18:20:00|34.4|32|34.38|31.98|34.47|32.07|34.35|31.95|0
1734027900000|2024-12-12 18:25:00|34.39|31.99|34.58|32.18|34.61|32.21|34.32|31.92|0
1734028200000|2024-12-12 18:30:00|34.59|32.19|34.75|32.35|34.75|32.35|34.58|32.18|0
1734028500000|2024-12-12 18:35:00|34.76|32.36|34.79|32.39|34.95|32.55|34.76|32.36|0
1734028800000|2024-12-12 18:40:00|34.81|32.41|34.9|32.5|34.95|32.55|34.71|32.31|0
1734029100000|2024-12-12 18:45:00|34.91|32.51|34.82|32.42|34.92|32.52|34.82|32.42|0
1734029400000|2024-12-12 18:50:00|34.8|32.4|34.9|32.5|34.94|32.54|34.8|32.4|0
1734029700000|2024-12-12 18:55:00|34.91|32.51|35.05|32.65|35.07|32.67|34.86|32.46|0
1734030000000|2024-12-12 19:00:00|35.07|32.67|35.15|32.75|35.31|32.91|34.78|32.38|0
1734030300000|2024-12-12 19:05:00|35.14|32.74|35.26|32.86|35.28|32.88|35.08|32.68|0
1734030600000|2024-12-12 19:10:00|35.25|32.85|35.37|32.97|35.39|32.99|35.12|32.72|0
1734030900000|2024-12-12 19:15:00|35.36|32.96|35.48|33.08|35.51|33.11|35.32|32.92|0
1734031200000|2024-12-12 19:20:00|35.53|33.13|35.7|33.3|35.89|33.49|35.5|33.1|0
1734031500000|2024-12-12 19:25:00|35.72|33.32|35.81|33.41|35.83|33.43|35.59|33.19|0
1734031800000|2024-12-12 19:30:00|35.83|33.43|35.65|33.25|35.83|33.43|35.6|33.2|0
1734032100000|2024-12-12 19:35:00|35.67|33.27|35.52|33.12|35.71|33.31|35.51|33.11|0
1734032400000|2024-12-12 19:40:00|35.51|33.11|35.58|33.18|35.74|33.34|35.51|33.11|0
1734032700000|2024-12-12 19:45:00|35.6|33.2|35.65|33.25|35.69|33.29|35.49|33.09|0
1734033000000|2024-12-12 19:50:00|35.66|33.26|35.69|33.29|35.8|33.4|35.58|33.18|0
1734033300000|2024-12-12 19:55:00|35.68|33.28|35.68|33.28|35.8|33.4|35.63|33.23|0
1734033600000|2024-12-12 20:00:00|35.74|33.34|35.8|33.4|35.83|33.43|35.68|33.28|0
1734033900000|2024-12-12 20:05:00|35.79|33.39|36.16|33.76|36.21|33.81|35.3|32.9|0
1734034200000|2024-12-12 20:10:00|36.17|33.77|36.29|33.89|36.36|33.96|36.15|33.75|0
1734034500000|2024-12-12 20:15:00|36.31|33.91|36.24|33.84|36.31|33.91|36.15|33.75|0
1734034800000|2024-12-12 20:20:00|36.26|33.86|36.27|33.87|36.29|33.89|36.15|33.75|0
1734035100000|2024-12-12 20:25:00|36.26|33.86|36.27|33.87|36.35|33.95|36.21|33.81|0
1734035400000|2024-12-12 20:30:00|36.22|33.82|36.02|33.62|36.27|33.87|36.02|33.62|0
1734035700000|2024-12-12 20:35:00|36.03|33.63|36.13|33.73|36.13|33.73|36.02|33.62|0
1734036000000|2024-12-12 20:40:00|36.21|33.81|35.88|33.48|36.27|33.87|35.88|33.48|0
1734036300000|2024-12-12 20:45:00|35.86|33.46|35.88|33.48|35.89|33.49|35.7|33.3|0
1734036600000|2024-12-12 20:50:00|35.89|33.49|36.08|33.68|36.08|33.68|35.7|33.3|0
1734036900000|2024-12-12 20:55:00|36.1|33.7|36.26|33.86|36.26|33.86|36.1|33.7|0
1734037200000|2024-12-12 21:00:00|36.27|33.87|36.43|34.03|36.48|34.08|36.27|33.87|0
1734037500000|2024-12-12 21:05:00|36.45|34.05|36.4|34|36.5|34.1|36.37|33.97|0
1734037800000|2024-12-12 21:10:00|36.42|34.02|36.48|34.08|36.55|34.15|36.42|34.02|0
1734038100000|2024-12-12 21:15:00|36.58|33.98|36.29|33.69|36.68|34.08|36.27|33.67|0
1734038400000|2024-12-12 21:20:00|36.27|33.67|36.21|33.61|36.34|33.74|36.21|33.61|0
1734038700000|2024-12-12 21:25:00|36.2|33.6|36.16|33.56|36.27|33.67|36.16|33.56|0
1734039000000|2024-12-12 21:30:00|36.14|33.54|36.24|33.64|36.25|33.65|36.14|33.54|0
1734039300000|2024-12-12 21:35:00|36.25|33.65|36.4|33.8|36.41|33.81|36.25|33.65|0
1734039600000|2024-12-12 21:40:00|36.36|33.76|36.35|33.75|36.43|33.83|36.33|33.73|0
1734039900000|2024-12-12 21:45:00|36.36|33.76|36.36|33.76|36.44|33.84|36.33|33.73|0
1734040200000|2024-12-12 21:50:00|36.38|33.78|36.39|33.79|36.46|33.86|36.36|33.76|0
1734040500000|2024-12-12 21:55:00|36.41|33.81|36.48|33.88|36.48|33.88|36.39|33.79|0
1734040800000|2024-12-12 22:00:00|36.39|33.79|36.43|33.83|36.46|33.86|36.39|33.79|0
1734041100000|2024-12-12 22:05:00|36.42|33.82|36.47|33.87|36.47|33.87|36.4|33.8|0
1734041400000|2024-12-12 22:10:00|36.44|33.84|36.45|33.85|36.49|33.89|36.43|33.83|0
1734041700000|2024-12-12 22:15:00|36.44|33.84|36.42|33.82|36.44|33.84|36.41|33.81|0
1734042000000|2024-12-12 22:20:00|36.41|33.81|36.33|33.73|36.43|33.83|36.32|33.72|0
1734042300000|2024-12-12 22:25:00|36.32|33.72|36.23|33.63|36.32|33.72|36.23|33.63|0
1734042600000|2024-12-12 22:30:00|36.26|33.66|36.23|33.63|36.26|33.66|36.16|33.56|0
1734042900000|2024-12-12 22:35:00|36.22|33.62|36.11|33.51|36.22|33.62|36.08|33.48|0
1734043200000|2024-12-12 22:40:00|36.13|33.53|36.01|33.41|36.13|33.53|35.95|33.35|0
1734043500000|2024-12-12 22:45:00|36.02|33.42|36.05|33.45|36.16|33.56|35.92|33.32|0
1734043800000|2024-12-12 22:50:00|35.99|33.39|35.99|33.39|36|33.4|35.96|33.36|0
1734044100000|2024-12-12 22:55:00|36.01|33.41|35.91|33.31|36.01|33.41|35.89|33.29|0
1734044400000|2024-12-12 23:00:00|35.95|33.35|36.09|33.49|36.17|33.57|35.94|33.34|0
1734044700000|2024-12-12 23:05:00|36.08|33.48|36.16|33.56|36.17|33.57|36.02|33.42|0
1734045000000|2024-12-12 23:10:00|36.15|33.55|36.2|33.6|36.21|33.61|36.15|33.55|0
1734045300000|2024-12-12 23:15:00|36.18|33.58|36.08|33.48|36.18|33.58|36.08|33.48|0
1734045600000|2024-12-12 23:20:00|36.07|33.47|36.08|33.48|36.11|33.51|36.07|33.47|0
1734045900000|2024-12-12 23:25:00|36.1|33.5|36.11|33.51|36.13|33.53|36.08|33.48|0
1734046200000|2024-12-12 23:30:00|36.1|33.5|36.05|33.45|36.16|33.56|36.05|33.45|0
1734046500000|2024-12-12 23:35:00|36.03|33.43|36.01|33.41|36.06|33.46|36|33.4|0
1734046800000|2024-12-12 23:40:00|36.02|33.42|36.01|33.41|36.08|33.48|36.01|33.41|0
1734047100000|2024-12-12 23:45:00|36|33.4|36.06|33.46|36.06|33.46|35.95|33.35|0
1734047400000|2024-12-12 23:50:00|36.04|33.44|36.05|33.45|36.07|33.47|36.01|33.41|0
1734047700000|2024-12-12 23:55:00|36.04|33.44|36.01|33.41|36.05|33.45|35.96|33.36|0
1734048000000|2024-12-13 00:00:00|35.99|33.39|36.01|33.41|36.09|33.49|35.97|33.37|0
1734048300000|2024-12-13 00:05:00|36.02|33.42|35.89|33.29|36.02|33.42|35.88|33.28|0
1734048600000|2024-12-13 00:10:00|35.88|33.28|35.81|33.21|35.89|33.29|35.8|33.2|0
1734048900000|2024-12-13 00:15:00|35.8|33.2|35.84|33.24|35.88|33.28|35.8|33.2|0
1734049200000|2024-12-13 00:20:00|35.83|33.23|35.79|33.19|35.83|33.23|35.75|33.15|0
1734049500000|2024-12-13 00:25:00|35.81|33.21|35.73|33.13|35.81|33.21|35.71|33.11|0
1734049800000|2024-12-13 00:30:00|35.71|33.11|35.7|33.1|35.71|33.11|35.67|33.07|0
1734050100000|2024-12-13 00:35:00|35.71|33.11|35.68|33.08|35.76|33.16|35.68|33.08|0
1734050400000|2024-12-13 00:40:00|35.67|33.07|35.68|33.08|35.7|33.1|35.65|33.05|0
1734050700000|2024-12-13 00:45:00|35.66|33.06|35.76|33.16|35.76|33.16|35.66|33.06|0
1734051000000|2024-12-13 00:50:00|35.74|33.14|35.72|33.12|35.74|33.14|35.66|33.06|0
1734051300000|2024-12-13 00:55:00|35.71|33.11|35.74|33.14|35.74|33.14|35.69|33.09|0
1734051600000|2024-12-13 01:00:00|35.77|33.17|35.8|33.2|35.85|33.25|35.75|33.15|0
1734051900000|2024-12-13 01:05:00|35.78|33.18|35.78|33.18|35.83|33.23|35.77|33.17|0
1734052200000|2024-12-13 01:10:00|35.77|33.17|35.8|33.2|35.8|33.2|35.75|33.15|0
1734052500000|2024-12-13 01:15:00|35.81|33.21|35.84|33.24|35.91|33.31|35.81|33.21|0
1734052800000|2024-12-13 01:20:00|35.85|33.25|35.89|33.29|35.95|33.35|35.85|33.25|0
1734053100000|2024-12-13 01:25:00|35.9|33.3|35.95|33.35|35.96|33.36|35.89|33.29|0
1734053400000|2024-12-13 01:30:00|35.85|33.45|35.8|33.4|35.85|33.45|35.8|33.4|0
1734053700000|2024-12-13 01:35:00|35.81|33.41|35.82|33.42|35.82|33.42|35.79|33.39|0
1734054000000|2024-12-13 01:40:00|35.83|33.43|35.82|33.42|35.83|33.43|35.79|33.39|0
1734054300000|2024-12-13 01:45:00|35.8|33.4|35.82|33.42|35.84|33.44|35.74|33.34|0
1734054600000|2024-12-13 01:50:00|35.8|33.4|35.88|33.48|35.88|33.48|35.78|33.38|0
1734054900000|2024-12-13 01:55:00|35.86|33.46|35.84|33.44|35.86|33.46|35.83|33.43|0
1734055200000|2024-12-13 02:00:00|35.86|33.46|35.99|33.59|36.04|33.64|35.84|33.44|0
1734055500000|2024-12-13 02:05:00|36|33.6|36.05|33.65|36.05|33.65|35.97|33.57|0
1734055800000|2024-12-13 02:10:00|36.07|33.67|36.05|33.65|36.16|33.76|36.03|33.63|0
1734056100000|2024-12-13 02:15:00|36.03|33.63|35.94|33.54|36.03|33.63|35.94|33.54|0
1734056400000|2024-12-13 02:20:00|35.95|33.55|35.85|33.45|35.97|33.57|35.84|33.44|0
1734056700000|2024-12-13 02:25:00|35.87|33.47|35.83|33.43|35.9|33.5|35.81|33.41|0
1734057000000|2024-12-13 02:30:00|35.84|33.44|35.85|33.45|35.88|33.48|35.84|33.44|0
1734057300000|2024-12-13 02:35:00|35.84|33.44|35.88|33.48|35.88|33.48|35.82|33.42|0
1734057600000|2024-12-13 02:40:00|35.89|33.49|35.93|33.53|35.94|33.54|35.87|33.47|0
1734057900000|2024-12-13 02:45:00|35.9|33.5|35.9|33.5|35.91|33.51|35.85|33.45|0
1734058200000|2024-12-13 02:50:00|35.91|33.51|35.93|33.53|35.94|33.54|35.89|33.49|0
1734058500000|2024-12-13 02:55:00|35.94|33.54|35.86|33.46|35.94|33.54|35.84|33.44|0
1734058800000|2024-12-13 03:00:00|35.84|33.44|35.97|33.57|35.97|33.57|35.84|33.44|0
1734059100000|2024-12-13 03:05:00|35.99|33.59|35.97|33.57|35.99|33.59|35.94|33.54|0
1734059400000|2024-12-13 03:10:00|35.96|33.56|35.97|33.57|35.97|33.57|35.92|33.52|0
1734059700000|2024-12-13 03:15:00|35.98|33.58|35.92|33.52|36|33.6|35.92|33.52|0
1734060000000|2024-12-13 03:20:00|35.94|33.54|36|33.6|36.01|33.61|35.94|33.54|0
1734060300000|2024-12-13 03:25:00|36.01|33.61|36.09|33.69|36.09|33.69|36|33.6|0
1734060600000|2024-12-13 03:30:00|36.08|33.68|36.04|33.64|36.08|33.68|36.04|33.64|0
1734060900000|2024-12-13 03:35:00|36.06|33.66|35.99|33.59|36.07|33.67|35.99|33.59|0
1734061200000|2024-12-13 03:40:00|35.98|33.58|36.06|33.66|36.07|33.67|35.98|33.58|0
1734061500000|2024-12-13 03:45:00|36.05|33.65|35.98|33.58|36.06|33.66|35.98|33.58|0
1734061800000|2024-12-13 03:50:00|35.99|33.59|36.01|33.61|36.04|33.64|35.99|33.59|0
1734062100000|2024-12-13 03:55:00|35.99|33.59|36.04|33.64|36.04|33.64|35.99|33.59|0
1734062400000|2024-12-13 04:00:00|36.02|33.62|36.04|33.64|36.08|33.68|36.02|33.62|0
1734062700000|2024-12-13 04:05:00|36.05|33.65|36.04|33.64|36.05|33.65|36.02|33.62|0
1734063000000|2024-12-13 04:10:00|36.03|33.63|36|33.6|36.03|33.63|35.98|33.58|0
1734063300000|2024-12-13 04:15:00|36.01|33.61|36.03|33.63|36.08|33.68|36.01|33.61|0
1734063600000|2024-12-13 04:20:00|36|33.6|35.93|33.53|36.02|33.62|35.93|33.53|0
1734063900000|2024-12-13 04:25:00|35.95|33.55|35.93|33.53|35.97|33.57|35.93|33.53|0
1734064200000|2024-12-13 04:30:00|35.92|33.52|35.9|33.5|35.93|33.53|35.9|33.5|0
1734064500000|2024-12-13 04:35:00|35.88|33.48|35.87|33.47|35.88|33.48|35.83|33.43|0
1734064800000|2024-12-13 04:40:00|35.85|33.45|35.87|33.47|35.88|33.48|35.84|33.44|0
1734065100000|2024-12-13 04:45:00|35.85|33.45|35.8|33.4|35.85|33.45|35.8|33.4|0
1734065400000|2024-12-13 04:50:00|35.82|33.42|35.77|33.37|35.82|33.42|35.75|33.35|0
1734065700000|2024-12-13 04:55:00|35.76|33.36|35.75|33.35|35.78|33.38|35.75|33.35|0
1734066000000|2024-12-13 05:00:00|35.76|33.36|35.75|33.35|35.78|33.38|35.73|33.33|0
1734066300000|2024-12-13 05:05:00|35.76|33.36|35.83|33.43|35.83|33.43|35.76|33.36|0
1734066600000|2024-12-13 05:10:00|35.84|33.44|35.86|33.46|35.89|33.49|35.84|33.44|0
1734066900000|2024-12-13 05:15:00|35.87|33.47|35.86|33.46|35.89|33.49|35.86|33.46|0
1734067200000|2024-12-13 05:20:00|35.87|33.47|35.86|33.46|35.89|33.49|35.86|33.46|0
1734067500000|2024-12-13 05:25:00|35.87|33.47|35.84|33.44|35.87|33.47|35.81|33.41|0
1734067800000|2024-12-13 05:30:00|35.87|33.47|35.85|33.45|35.87|33.47|35.84|33.44|0
1734068100000|2024-12-13 05:35:00|35.86|33.46|35.85|33.45|35.87|33.47|35.84|33.44|0
1734068400000|2024-12-13 05:40:00|35.84|33.44|35.82|33.42|35.84|33.44|35.79|33.39|0
1734068700000|2024-12-13 05:45:00|35.83|33.43|35.8|33.4|35.85|33.45|35.79|33.39|0
1734069000000|2024-12-13 05:50:00|35.82|33.42|35.78|33.38|35.85|33.45|35.78|33.38|0
1734069300000|2024-12-13 05:55:00|35.79|33.39|35.81|33.41|35.83|33.43|35.79|33.39|0
1734069600000|2024-12-13 06:00:00|35.8|33.4|35.73|33.33|35.8|33.4|35.73|33.33|0
1734069900000|2024-12-13 06:05:00|35.72|33.32|35.73|33.33|35.73|33.33|35.7|33.3|0
1734070200000|2024-12-13 06:10:00|35.75|33.35|35.7|33.3|35.75|33.35|35.7|33.3|0
1734070500000|2024-12-13 06:15:00|35.71|33.31|35.73|33.33|35.76|33.36|35.71|33.31|0
1734070800000|2024-12-13 06:20:00|35.71|33.31|35.68|33.28|35.73|33.33|35.68|33.28|0
1734071100000|2024-12-13 06:25:00|35.7|33.3|35.66|33.26|35.7|33.3|35.65|33.25|0
1734071400000|2024-12-13 06:30:00|35.68|33.28|35.69|33.29|35.7|33.3|35.66|33.26|0
1734071700000|2024-12-13 06:35:00|35.71|33.31|35.68|33.28|35.74|33.34|35.68|33.28|0
1734072000000|2024-12-13 06:40:00|35.66|33.26|35.64|33.24|35.68|33.28|35.63|33.23|0
1734072300000|2024-12-13 06:45:00|35.66|33.26|35.64|33.24|35.66|33.26|35.63|33.23|0
1734072600000|2024-12-13 06:50:00|35.63|33.23|35.56|33.16|35.63|33.23|35.53|33.13|0
1734072900000|2024-12-13 06:55:00|35.55|33.15|35.53|33.13|35.56|33.16|35.53|33.13|0
1734073200000|2024-12-13 07:00:00|35.54|33.14|35.62|33.22|35.62|33.22|35.5|33.1|0
1734073500000|2024-12-13 07:05:00|35.64|33.24|35.59|33.19|35.72|33.32|35.58|33.18|0
1734073800000|2024-12-13 07:10:00|35.61|33.21|35.56|33.16|35.65|33.25|35.56|33.16|0
1734074100000|2024-12-13 07:15:00|35.57|33.17|35.57|33.17|35.62|33.22|35.56|33.16|0
1734074400000|2024-12-13 07:20:00|35.58|33.18|35.49|33.09|35.58|33.18|35.49|33.09|0
1734074700000|2024-12-13 07:25:00|35.5|33.1|35.44|33.04|35.52|33.12|35.43|33.03|0
1734075000000|2024-12-13 07:30:00|35.45|33.05|35.46|33.06|35.49|33.09|35.41|33.01|0
1734075300000|2024-12-13 07:35:00|35.44|33.04|35.49|33.09|35.52|33.12|35.44|33.04|0
1734075600000|2024-12-13 07:40:00|35.47|33.07|35.49|33.09|35.52|33.12|35.46|33.06|0
1734075900000|2024-12-13 07:45:00|35.5|33.1|35.48|33.08|35.53|33.13|35.48|33.08|0
1734076200000|2024-12-13 07:50:00|35.47|33.07|35.44|33.04|35.47|33.07|35.42|33.02|0
1734076500000|2024-12-13 07:55:00|35.45|33.05|35.48|33.08|35.51|33.11|35.42|33.02|0
1734076800000|2024-12-13 08:00:00|35.5|33.1|35.35|32.95|35.53|33.13|35.35|32.95|0
1734077100000|2024-12-13 08:05:00|35.34|32.94|35.37|32.97|35.42|33.02|35.32|32.92|0
1734077400000|2024-12-13 08:10:00|35.36|32.96|35.37|32.97|35.38|32.98|35.32|32.92|0
1734077700000|2024-12-13 08:15:00|35.35|32.95|35.26|32.86|35.35|32.95|35.26|32.86|0
1734078000000|2024-12-13 08:20:00|35.24|32.84|35.19|32.79|35.24|32.84|35.19|32.79|0
1734078300000|2024-12-13 08:25:00|35.18|32.78|35.11|32.71|35.18|32.78|35.1|32.7|0
1734078600000|2024-12-13 08:30:00|35.13|32.73|35.22|32.82|35.22|32.82|35.1|32.7|0
1734078900000|2024-12-13 08:35:00|35.19|32.79|35.17|32.77|35.24|32.84|35.14|32.74|0
1734079200000|2024-12-13 08:40:00|35.16|32.76|35.23|32.83|35.23|32.83|35.14|32.74|0
1734079500000|2024-12-13 08:45:00|35.25|32.85|35.23|32.83|35.31|32.91|35.2|32.8|0
1734079800000|2024-12-13 08:50:00|35.22|32.82|35.2|32.8|35.25|32.85|35.2|32.8|0
1734080100000|2024-12-13 08:55:00|35.21|32.81|35.18|32.78|35.23|32.83|35.15|32.75|0
1734080400000|2024-12-13 09:00:00|35.17|32.77|35.14|32.74|35.2|32.8|35.14|32.74|0
1734080700000|2024-12-13 09:05:00|35.12|32.72|35.17|32.77|35.2|32.8|35.1|32.7|0
1734081000000|2024-12-13 09:10:00|35.18|32.78|35.09|32.69|35.18|32.78|35.07|32.67|0
1734081300000|2024-12-13 09:15:00|35.07|32.67|35.12|32.72|35.13|32.73|35.05|32.65|0
1734081600000|2024-12-13 09:20:00|35.13|32.73|35.05|32.65|35.13|32.73|35.05|32.65|0
1734081900000|2024-12-13 09:25:00|35.07|32.67|35.04|32.64|35.1|32.7|35.02|32.62|0
1734082200000|2024-12-13 09:30:00|35.05|32.65|35.14|32.74|35.16|32.76|35.05|32.65|0
1734082500000|2024-12-13 09:35:00|35.15|32.75|35.07|32.67|35.16|32.76|35.07|32.67|0
1734082800000|2024-12-13 09:40:00|35.06|32.66|34.95|32.55|35.06|32.66|34.94|32.54|0
1734083100000|2024-12-13 09:45:00|34.97|32.57|34.95|32.55|34.98|32.58|34.94|32.54|0
1734083400000|2024-12-13 09:50:00|34.97|32.57|34.93|32.53|34.97|32.57|34.9|32.5|0
1734083700000|2024-12-13 09:55:00|34.92|32.52|34.89|32.49|34.94|32.54|34.89|32.49|0
1734084000000|2024-12-13 10:00:00|34.88|32.48|34.81|32.41|34.9|32.5|34.79|32.39|0
1734084300000|2024-12-13 10:05:00|34.82|32.42|34.87|32.47|34.89|32.49|34.81|32.41|0
1734084600000|2024-12-13 10:10:00|34.88|32.48|34.82|32.42|34.88|32.48|34.82|32.42|0
1734084900000|2024-12-13 10:15:00|34.84|32.44|34.9|32.5|34.93|32.53|34.84|32.44|0
1734085200000|2024-12-13 10:20:00|34.91|32.51|34.87|32.47|34.91|32.51|34.85|32.45|0
1734085500000|2024-12-13 10:25:00|34.85|32.45|34.8|32.4|34.87|32.47|34.79|32.39|0
1734085800000|2024-12-13 10:30:00|34.82|32.42|34.88|32.48|34.88|32.48|34.82|32.42|0
1734086100000|2024-12-13 10:35:00|34.86|32.46|34.8|32.4|34.87|32.47|34.78|32.38|0
1734086400000|2024-12-13 10:40:00|34.78|32.38|34.77|32.37|34.8|32.4|34.74|32.34|0
1734086700000|2024-12-13 10:45:00|34.78|32.38|34.75|32.35|34.78|32.38|34.74|32.34|0
1734087000000|2024-12-13 10:50:00|34.74|32.34|34.8|32.4|34.8|32.4|34.73|32.33|0
1734087300000|2024-12-13 10:55:00|34.81|32.41|34.78|32.38|34.81|32.41|34.73|32.33|0
1734087600000|2024-12-13 11:00:00|34.79|32.39|34.75|32.35|34.79|32.39|34.75|32.35|0
1734087900000|2024-12-13 11:05:00|34.76|32.36|34.71|32.31|34.76|32.36|34.71|32.31|0
1734088200000|2024-12-13 11:10:00|34.73|32.33|34.79|32.39|34.79|32.39|34.73|32.33|0
1734088500000|2024-12-13 11:15:00|34.78|32.38|34.77|32.37|34.84|32.44|34.76|32.36|0
1734088800000|2024-12-13 11:20:00|34.76|32.36|34.76|32.36|34.77|32.37|34.73|32.33|0
1734089100000|2024-12-13 11:25:00|34.75|32.35|34.8|32.4|34.83|32.43|34.75|32.35|0
1734089400000|2024-12-13 11:30:00|34.82|32.42|34.77|32.37|34.82|32.42|34.72|32.32|0
1734089700000|2024-12-13 11:35:00|34.75|32.35|34.83|32.43|34.83|32.43|34.75|32.35|0
1734090000000|2024-12-13 11:40:00|34.85|32.45|34.75|32.35|34.88|32.48|34.75|32.35|0
1734090300000|2024-12-13 11:45:00|34.74|32.34|34.78|32.38|34.78|32.38|34.74|32.34|0
1734090600000|2024-12-13 11:50:00|34.8|32.4|34.84|32.44|34.86|32.46|34.78|32.38|0
1734090900000|2024-12-13 11:55:00|34.86|32.46|34.83|32.43|34.86|32.46|34.78|32.38|0
1734091200000|2024-12-13 12:00:00|34.81|32.41|34.75|32.35|34.87|32.47|34.75|32.35|0
1734091500000|2024-12-13 12:05:00|34.76|32.36|34.7|32.3|34.76|32.36|34.7|32.3|0
1734091800000|2024-12-13 12:10:00|34.71|32.31|34.68|32.28|34.75|32.35|34.68|32.28|0
1734092100000|2024-12-13 12:15:00|34.7|32.3|34.7|32.3|34.73|32.33|34.68|32.28|0
1734092400000|2024-12-13 12:20:00|34.71|32.31|34.7|32.3|34.76|32.36|34.68|32.28|0
1734092700000|2024-12-13 12:25:00|34.68|32.28|34.69|32.29|34.71|32.31|34.68|32.28|0
1734093000000|2024-12-13 12:30:00|34.68|32.28|34.66|32.26|34.71|32.31|34.66|32.26|0
1734093300000|2024-12-13 12:35:00|34.68|32.28|34.72|32.32|34.74|32.34|34.68|32.28|0
1734093600000|2024-12-13 12:40:00|34.71|32.31|34.64|32.24|34.71|32.31|34.63|32.23|0
1734093900000|2024-12-13 12:45:00|34.66|32.26|34.66|32.26|34.67|32.27|34.63|32.23|0
1734094200000|2024-12-13 12:50:00|34.67|32.27|34.63|32.23|34.67|32.27|34.63|32.23|0
1734094500000|2024-12-13 12:55:00|34.61|32.21|34.66|32.26|34.66|32.26|34.59|32.19|0
1734094800000|2024-12-13 13:00:00|34.64|32.24|34.59|32.19|34.64|32.24|34.47|32.07|0
1734095100000|2024-12-13 13:05:00|34.61|32.21|34.62|32.22|34.64|32.24|34.53|32.13|0
1734095400000|2024-12-13 13:10:00|34.64|32.24|34.54|32.14|34.64|32.24|34.53|32.13|0
1734095700000|2024-12-13 13:15:00|34.53|32.13|34.54|32.14|34.56|32.16|34.51|32.11|0
1734096000000|2024-12-13 13:20:00|34.56|32.16|34.57|32.17|34.59|32.19|34.54|32.14|0
1734096300000|2024-12-13 13:25:00|34.59|32.19|34.54|32.14|34.59|32.19|34.54|32.14|0
1734096600000|2024-12-13 13:30:00|34.52|32.12|34.55|32.15|34.55|32.15|34.49|32.09|0
1734096900000|2024-12-13 13:35:00|34.54|32.14|34.64|32.24|34.65|32.25|34.52|32.12|0
1734097200000|2024-12-13 13:40:00|34.63|32.23|34.57|32.17|34.65|32.25|34.55|32.15|0
1734097500000|2024-12-13 13:45:00|34.58|32.18|34.6|32.2|34.63|32.23|34.55|32.15|0
1734097800000|2024-12-13 13:50:00|34.61|32.21|34.63|32.23|34.72|32.32|34.59|32.19|0
1734098100000|2024-12-13 13:55:00|34.64|32.24|34.66|32.26|34.67|32.27|34.63|32.23|0
1734098400000|2024-12-13 14:00:00|34.69|32.29|34.92|32.52|34.92|32.52|34.69|32.29|0
1734098700000|2024-12-13 14:05:00|34.93|32.53|34.93|32.53|34.96|32.56|34.9|32.5|0
1734099000000|2024-12-13 14:10:00|34.94|32.54|34.99|32.59|35.04|32.64|34.91|32.51|0
1734099300000|2024-12-13 14:15:00|35.02|32.62|35.1|32.7|35.1|32.7|34.99|32.59|0
1734099600000|2024-12-13 14:20:00|35.09|32.69|35.13|32.73|35.16|32.76|35.07|32.67|0
1734099900000|2024-12-13 14:25:00|35.15|32.75|34.94|32.54|35.21|32.81|34.93|32.53|0
1734100200000|2024-12-13 14:30:00|35.07|32.67|34.57|32.17|35.53|33.13|34.54|32.14|0
1734100500000|2024-12-13 14:35:00|34.56|32.16|34.49|32.09|34.77|32.37|34.48|32.08|0
1734100800000|2024-12-13 14:40:00|34.48|32.08|34.61|32.21|34.76|32.36|34.43|32.03|0
1734101100000|2024-12-13 14:45:00|34.58|32.18|34.81|32.41|34.81|32.41|34.42|32.02|0
1734101400000|2024-12-13 14:50:00|34.8|32.4|35.16|32.76|35.2|32.8|34.72|32.32|0
1734101700000|2024-12-13 14:55:00|35.17|32.77|35.02|32.62|35.25|32.85|34.85|32.45|0
1734102000000|2024-12-13 15:00:00|34.98|32.58|35.23|32.83|35.29|32.89|34.98|32.58|0
1734102300000|2024-12-13 15:05:00|35.21|32.81|35.37|32.97|35.67|33.27|35.18|32.78|0
1734102600000|2024-12-13 15:10:00|35.35|32.95|35.41|33.01|35.41|33.01|35.13|32.73|0
1734102900000|2024-12-13 15:15:00|35.4|33|35.65|33.25|35.65|33.25|35.33|32.93|0
1734103200000|2024-12-13 15:20:00|35.63|33.23|35.65|33.25|35.66|33.26|35.54|33.14|0
1734103500000|2024-12-13 15:25:00|35.63|33.23|35.7|33.3|35.76|33.36|35.52|33.12|0
1734103800000|2024-12-13 15:30:00|35.71|33.31|35.74|33.34|35.76|33.36|35.55|33.15|0
1734104100000|2024-12-13 15:35:00|35.73|33.33|35.82|33.42|35.83|33.43|35.64|33.24|0
1734104400000|2024-12-13 15:40:00|35.83|33.43|36.47|34.07|36.59|34.19|35.82|33.42|0
1734104700000|2024-12-13 15:45:00|36.56|34.16|36.2|33.8|36.56|34.16|36.17|33.77|0
1734105000000|2024-12-13 15:50:00|36.18|33.78|36.56|34.16|36.64|34.24|36.18|33.78|0
1734105300000|2024-12-13 15:55:00|36.52|34.12|36.59|34.19|36.64|34.24|35.36|32.96|0
1734105600000|2024-12-13 16:00:00|36.61|34.21|36.55|34.15|36.66|34.26|36.4|34|0
1734105900000|2024-12-13 16:05:00|36.56|34.16|36.76|34.36|36.88|34.48|36.54|34.14|0
1734106200000|2024-12-13 16:10:00|36.75|34.35|36.88|34.48|36.94|34.54|36.49|34.09|0
1734106500000|2024-12-13 16:15:00|36.86|34.46|36.36|33.96|36.88|34.48|36.32|33.92|0
1734106800000|2024-12-13 16:20:00|36.37|33.97|36.32|33.92|36.53|34.13|36.32|33.92|0
1734107100000|2024-12-13 16:25:00|36.35|33.95|36.56|34.16|36.66|34.26|36.35|33.95|0
1734107400000|2024-12-13 16:30:00|36.55|34.15|35.97|33.57|36.55|34.15|35.96|33.56|0
1734107700000|2024-12-13 16:35:00|35.95|33.55|36.46|34.06|36.46|34.06|35.92|33.52|0
1734108000000|2024-12-13 16:40:00|36.48|34.08|36.43|34.03|36.51|34.11|36.09|33.69|0
1734108300000|2024-12-13 16:45:00|36.41|34.01|36.48|34.08|36.56|34.16|36.4|34|0
1734108600000|2024-12-13 16:50:00|36.46|34.06|36.62|34.22|36.66|34.26|36.36|33.96|0
1734108900000|2024-12-13 16:55:00|36.57|34.17|36.46|34.06|36.77|34.37|36.41|34.01|0
1734109200000|2024-12-13 17:00:00|36.51|34.11|36.52|34.12|36.59|34.19|36.46|34.06|0
1734109500000|2024-12-13 17:05:00|36.49|34.09|36.57|34.17|36.62|34.22|36.46|34.06|0
1734109800000|2024-12-13 17:10:00|36.55|34.15|36.65|34.25|36.68|34.28|36.34|33.94|0
1734110100000|2024-12-13 17:15:00|36.68|34.28|36.55|34.15|36.76|34.36|36.55|34.15|0
1734110400000|2024-12-13 17:20:00|36.57|34.17|36.76|34.36|36.88|34.48|36.47|34.07|0
1734110700000|2024-12-13 17:25:00|36.79|34.39|36.82|34.42|36.89|34.49|36.76|34.36|0
1734111000000|2024-12-13 17:30:00|36.84|34.44|36.86|34.46|36.94|34.54|36.82|34.42|0
1734111300000|2024-12-13 17:35:00|36.84|34.44|36.89|34.49|37.04|34.64|36.77|34.37|0
1734111600000|2024-12-13 17:40:00|36.92|34.52|36.98|34.58|37.05|34.65|36.81|34.41|0
1734111900000|2024-12-13 17:45:00|37|34.6|36.87|34.47|37.05|34.65|36.87|34.47|0
1734112200000|2024-12-13 17:50:00|36.88|34.48|36.74|34.34|37.02|34.62|36.64|34.24|0
1734112500000|2024-12-13 17:55:00|36.7|34.3|37.03|34.63|37.08|34.68|36.7|34.3|0
1734112800000|2024-12-13 18:00:00|37.05|34.65|36.82|34.42|37.1|34.7|36.75|34.35|0
1734113100000|2024-12-13 18:05:00|36.83|34.43|36.78|34.38|37|34.6|36.75|34.35|0
1734113400000|2024-12-13 18:10:00|36.77|34.37|36.73|34.33|36.86|34.46|36.68|34.28|0
1734113700000|2024-12-13 18:15:00|36.76|34.36|36.58|34.18|36.8|34.4|36.55|34.15|0
1734114000000|2024-12-13 18:20:00|36.6|34.2|36.63|34.23|36.73|34.33|36.56|34.16|0
1734114300000|2024-12-13 18:25:00|36.65|34.25|36.34|33.94|36.73|34.33|36.29|33.89|0
1734114600000|2024-12-13 18:30:00|36.35|33.95|36.37|33.97|36.53|34.13|36.31|33.91|0
1734114900000|2024-12-13 18:35:00|36.38|33.98|36.22|33.82|36.42|34.02|36.22|33.82|0
1734115200000|2024-12-13 18:40:00|36.24|33.84|36.25|33.85|36.32|33.92|36.21|33.81|0
1734115500000|2024-12-13 18:45:00|36.26|33.86|36.11|33.71|36.28|33.88|36.07|33.67|0
1734115800000|2024-12-13 18:50:00|36.12|33.72|36.22|33.82|36.33|33.93|36.11|33.71|0
1734116100000|2024-12-13 18:55:00|36.2|33.8|36.23|33.83|36.31|33.91|36.19|33.79|0
1734116400000|2024-12-13 19:00:00|36.25|33.85|36.26|33.86|36.35|33.95|36.2|33.8|0
1734116700000|2024-12-13 19:05:00|36.25|33.85|35.96|33.56|36.26|33.86|35.96|33.56|0
1734117000000|2024-12-13 19:10:00|36.01|33.61|36.21|33.81|36.25|33.85|36.01|33.61|0
1734117300000|2024-12-13 19:15:00|36.2|33.8|36.08|33.68|36.2|33.8|36.04|33.64|0
1734117600000|2024-12-13 19:20:00|36.07|33.67|35.9|33.5|36.16|33.76|34.96|32.56|0
1734117900000|2024-12-13 19:25:00|35.89|33.49|35.89|33.49|35.95|33.55|35.87|33.47|0
1734118200000|2024-12-13 19:30:00|35.88|33.48|35.79|33.39|35.88|33.48|35.74|33.34|0
1734118500000|2024-12-13 19:35:00|35.81|33.41|35.83|33.43|35.93|33.53|35.77|33.37|0
1734118800000|2024-12-13 19:40:00|35.82|33.42|35.83|33.43|35.86|33.46|35.75|33.35|0
1734119100000|2024-12-13 19:45:00|35.82|33.42|35.91|33.51|35.96|33.56|35.77|33.37|0
1734119400000|2024-12-13 19:50:00|35.88|33.48|35.89|33.49|36.01|33.61|35.83|33.43|0
1734119700000|2024-12-13 19:55:00|35.88|33.48|35.92|33.52|36.02|33.62|35.86|33.46|0
1734120000000|2024-12-13 20:00:00|35.91|33.51|35.83|33.43|35.94|33.54|35.81|33.41|0
1734120300000|2024-12-13 20:05:00|35.82|33.42|35.92|33.52|35.99|33.59|35.81|33.41|0
1734120600000|2024-12-13 20:10:00|35.9|33.5|35.95|33.55|35.95|33.55|35.86|33.46|0
1734120900000|2024-12-13 20:15:00|35.97|33.57|36.09|33.69|36.14|33.74|35.94|33.54|0
1734121200000|2024-12-13 20:20:00|36.08|33.68|36.05|33.65|36.24|33.84|36.03|33.63|0
1734121500000|2024-12-13 20:25:00|36.03|33.63|35.93|33.53|36.04|33.64|35.92|33.52|0
1734121800000|2024-12-13 20:30:00|35.95|33.55|35.82|33.42|36.01|33.61|35.82|33.42|0
1734122100000|2024-12-13 20:35:00|35.8|33.4|35.71|33.31|35.91|33.51|35.67|33.27|0
1734122400000|2024-12-13 20:40:00|35.72|33.32|35.91|33.51|35.93|33.53|35.72|33.32|0
1734122700000|2024-12-13 20:45:00|35.88|33.48|35.7|33.3|35.88|33.48|35.67|33.27|0
1734123000000|2024-12-13 20:50:00|35.69|33.29|36.02|33.62|36.02|33.62|35.69|33.29|0
1734123300000|2024-12-13 20:55:00|35.99|33.59|35.97|33.57|36.02|33.62|35.81|33.41|0
1734123600000|2024-12-13 21:00:00|35.96|33.56|36.23|33.83|36.24|33.84|35.96|33.56|0
1734123900000|2024-12-13 21:05:00|36.21|33.81|36.19|33.79|36.24|33.84|36.16|33.76|0
1734124200000|2024-12-13 21:10:00|36.18|33.78|36.31|33.91|36.31|33.91|36.16|33.76|0
1734311700000|2024-12-16 01:15:00|35.59|32.99|35.59|32.99|35.59|32.99|35.59|32.99|0
1734312000000|2024-12-16 01:20:00|35.58|32.98|35.56|32.96|35.6|33|35.55|32.95|0
1734312300000|2024-12-16 01:25:00|35.55|32.95|35.53|32.93|35.56|32.96|35.48|32.88|0
1734312600000|2024-12-16 01:30:00|35.43|33.03|35.38|32.98|35.43|33.03|35.36|32.96|0
1734312900000|2024-12-16 01:35:00|35.37|32.97|35.46|33.06|35.5|33.1|35.36|32.96|0
1734313200000|2024-12-16 01:40:00|35.47|33.07|35.44|33.04|35.47|33.07|35.41|33.01|0
1734313500000|2024-12-16 01:45:00|35.46|33.06|35.42|33.02|35.47|33.07|35.42|33.02|0
1734313800000|2024-12-16 01:50:00|35.43|33.03|35.41|33.01|35.45|33.05|35.41|33.01|0
1734314100000|2024-12-16 01:55:00|35.39|32.99|35.28|32.88|35.39|32.99|35.28|32.88|0
1734314400000|2024-12-16 02:00:00|35.29|32.89|35.28|32.88|35.34|32.94|35.28|32.88|0
1734314700000|2024-12-16 02:05:00|35.26|32.86|35.29|32.89|35.32|32.92|35.26|32.86|0
1734315000000|2024-12-16 02:10:00|35.28|32.88|35.21|32.81|35.28|32.88|35.2|32.8|0
1734315300000|2024-12-16 02:15:00|35.2|32.8|35.26|32.86|35.26|32.86|35.2|32.8|0
1734315600000|2024-12-16 02:20:00|35.24|32.84|35.18|32.78|35.24|32.84|35.18|32.78|0
1734315900000|2024-12-16 02:25:00|35.21|32.81|35.22|32.82|35.25|32.85|35.19|32.79|0
1734316200000|2024-12-16 02:30:00|35.21|32.81|35.19|32.79|35.22|32.82|35.17|32.77|0
1734316500000|2024-12-16 02:35:00|35.17|32.77|35.21|32.81|35.24|32.84|35.17|32.77|0
1734316800000|2024-12-16 02:40:00|35.22|32.82|35.17|32.77|35.22|32.82|35.17|32.77|0
1734317100000|2024-12-16 02:45:00|35.19|32.79|35.19|32.79|35.19|32.79|35.16|32.76|0
1734317400000|2024-12-16 02:50:00|35.2|32.8|35.15|32.75|35.2|32.8|35.15|32.75|0
1734317700000|2024-12-16 02:55:00|35.16|32.76|35.22|32.82|35.23|32.83|35.16|32.76|0
1734318000000|2024-12-16 03:00:00|35.2|32.8|35.2|32.8|35.25|32.85|35.2|32.8|0
1734318300000|2024-12-16 03:05:00|35.21|32.81|35.21|32.81|35.21|32.81|35.2|32.8|0
1734318600000|2024-12-16 03:10:00|35.2|32.8|35.23|32.83|35.24|32.84|35.2|32.8|0
1734318900000|2024-12-16 03:15:00|35.21|32.81|35.24|32.84|35.24|32.84|35.21|32.81|0
1734319200000|2024-12-16 03:20:00|35.26|32.86|35.24|32.84|35.26|32.86|35.22|32.82|0
1734319500000|2024-12-16 03:25:00|35.23|32.83|35.19|32.79|35.26|32.86|35.19|32.79|0
1734319800000|2024-12-16 03:30:00|35.21|32.81|35.22|32.82|35.25|32.85|35.19|32.79|0
1734320100000|2024-12-16 03:35:00|35.21|32.81|35.19|32.79|35.22|32.82|35.17|32.77|0
1734320400000|2024-12-16 03:40:00|35.2|32.8|35.27|32.87|35.27|32.87|35.19|32.79|0
1734320700000|2024-12-16 03:45:00|35.28|32.88|35.28|32.88|35.3|32.9|35.25|32.85|0
1734321000000|2024-12-16 03:50:00|35.3|32.9|35.34|32.94|35.35|32.95|35.3|32.9|0
1734321300000|2024-12-16 03:55:00|35.36|32.96|35.34|32.94|35.36|32.96|35.33|32.93|0
1734321600000|2024-12-16 04:00:00|35.33|32.93|35.29|32.89|35.34|32.94|35.29|32.89|0
1734321900000|2024-12-16 04:05:00|35.28|32.88|35.31|32.91|35.31|32.91|35.28|32.88|0
1734322200000|2024-12-16 04:10:00|35.29|32.89|35.26|32.86|35.31|32.91|35.26|32.86|0
1734322500000|2024-12-16 04:15:00|35.23|32.83|35.27|32.87|35.29|32.89|35.23|32.83|0
1734322800000|2024-12-16 04:20:00|35.29|32.89|35.24|32.84|35.29|32.89|35.24|32.84|0
1734323100000|2024-12-16 04:25:00|35.25|32.85|35.27|32.87|35.29|32.89|35.24|32.84|0
1734323400000|2024-12-16 04:30:00|35.29|32.89|35.25|32.85|35.3|32.9|35.25|32.85|0
1734323700000|2024-12-16 04:35:00|35.26|32.86|35.32|32.92|35.33|32.93|35.25|32.85|0
1734324000000|2024-12-16 04:40:00|35.33|32.93|35.3|32.9|35.33|32.93|35.28|32.88|0
1734324300000|2024-12-16 04:45:00|35.31|32.91|35.36|32.96|35.38|32.98|35.31|32.91|0
1734324600000|2024-12-16 04:50:00|35.35|32.95|35.39|32.99|35.41|33.01|35.33|32.93|0
1734324900000|2024-12-16 04:55:00|35.41|33.01|35.39|32.99|35.41|33.01|35.37|32.97|0
1734325200000|2024-12-16 05:00:00|35.4|33|35.39|32.99|35.4|33|35.37|32.97|0
1734325500000|2024-12-16 05:05:00|35.37|32.97|35.37|32.97|35.39|32.99|35.36|32.96|0
1734325800000|2024-12-16 05:10:00|35.35|32.95|35.39|32.99|35.39|32.99|35.35|32.95|0
1734326100000|2024-12-16 05:15:00|35.37|32.97|35.39|32.99|35.4|33|35.37|32.97|0
1734326400000|2024-12-16 05:20:00|35.38|32.98|35.43|33.03|35.45|33.05|35.38|32.98|0
1734326700000|2024-12-16 05:25:00|35.44|33.04|35.49|33.09|35.51|33.11|35.44|33.04|0
1734327000000|2024-12-16 05:30:00|35.48|33.08|35.44|33.04|35.48|33.08|35.43|33.03|0
1734327300000|2024-12-16 05:35:00|35.46|33.06|35.46|33.06|35.46|33.06|35.43|33.03|0
1734327600000|2024-12-16 05:40:00|35.47|33.07|35.52|33.12|35.54|33.14|35.46|33.06|0
1734327900000|2024-12-16 05:45:00|35.53|33.13|35.5|33.1|35.53|33.13|35.47|33.07|0
1734328200000|2024-12-16 05:50:00|35.49|33.09|35.45|33.05|35.5|33.1|35.44|33.04|0
1734328500000|2024-12-16 05:55:00|35.47|33.07|35.48|33.08|35.5|33.1|35.47|33.07|0
1734328800000|2024-12-16 06:00:00|35.47|33.07|35.47|33.07|35.48|33.08|35.42|33.02|0
1734329100000|2024-12-16 06:05:00|35.45|33.05|35.45|33.05|35.47|33.07|35.42|33.02|0
1734329400000|2024-12-16 06:10:00|35.47|33.07|35.42|33.02|35.48|33.08|35.41|33.01|0
1734329700000|2024-12-16 06:15:00|35.43|33.03|35.4|33|35.43|33.03|35.4|33|0
1734330000000|2024-12-16 06:20:00|35.38|32.98|35.35|32.95|35.4|33|35.33|32.93|0
1734330300000|2024-12-16 06:25:00|35.34|32.94|35.35|32.95|35.38|32.98|35.33|32.93|0
1734330600000|2024-12-16 06:30:00|35.33|32.93|35.36|32.96|35.36|32.96|35.32|32.92|0
1734330900000|2024-12-16 06:35:00|35.35|32.95|35.39|32.99|35.42|33.02|35.35|32.95|0
1734331200000|2024-12-16 06:40:00|35.38|32.98|35.41|33.01|35.41|33.01|35.36|32.96|0
1734331500000|2024-12-16 06:45:00|35.4|33|35.33|32.93|35.41|33.01|35.33|32.93|0
1734331800000|2024-12-16 06:50:00|35.32|32.92|35.31|32.91|35.34|32.94|35.31|32.91|0
1734332100000|2024-12-16 06:55:00|35.32|32.92|35.32|32.92|35.33|32.93|35.3|32.9|0
1734332400000|2024-12-16 07:00:00|35.31|32.91|35.87|33.47|35.93|33.53|35.29|32.89|0
1734332700000|2024-12-16 07:05:00|35.86|33.46|35.84|33.44|35.87|33.47|35.82|33.42|0
1734333000000|2024-12-16 07:10:00|35.83|33.43|35.87|33.47|35.87|33.47|35.82|33.42|0
1734333300000|2024-12-16 07:15:00|35.9|33.5|35.85|33.45|35.9|33.5|35.85|33.45|0
1734333600000|2024-12-16 07:20:00|35.86|33.46|35.84|33.44|35.87|33.47|35.83|33.43|0
1734333900000|2024-12-16 07:25:00|35.82|33.42|35.79|33.39|35.84|33.44|35.79|33.39|0
1734334200000|2024-12-16 07:30:00|35.8|33.4|35.86|33.46|35.87|33.47|35.77|33.37|0
1734334500000|2024-12-16 07:35:00|35.85|33.45|35.93|33.53|35.94|33.54|35.85|33.45|0
1734334800000|2024-12-16 07:40:00|35.94|33.54|35.94|33.54|36.01|33.61|35.93|33.53|0
1734335100000|2024-12-16 07:45:00|35.93|33.53|35.87|33.47|35.94|33.54|35.86|33.46|0
1734335400000|2024-12-16 07:50:00|35.88|33.48|35.94|33.54|35.96|33.56|35.87|33.47|0
1734335700000|2024-12-16 07:55:00|35.93|33.53|35.87|33.47|35.94|33.54|35.78|33.38|0
1734336000000|2024-12-16 08:00:00|35.91|33.51|35.87|33.47|35.91|33.51|35.77|33.37|0
1734336300000|2024-12-16 08:05:00|35.86|33.46|35.76|33.36|35.91|33.51|35.73|33.33|0
1734336600000|2024-12-16 08:10:00|35.74|33.34|35.85|33.45|35.85|33.45|35.73|33.33|0
1734336900000|2024-12-16 08:15:00|35.77|33.37|35.85|33.45|35.95|33.55|35.77|33.37|0
1734337200000|2024-12-16 08:20:00|35.84|33.44|35.76|33.36|35.84|33.44|35.71|33.31|0
1734337500000|2024-12-16 08:25:00|35.74|33.34|35.85|33.45|35.91|33.51|35.74|33.34|0
1734337800000|2024-12-16 08:30:00|35.86|33.46|35.82|33.42|35.87|33.47|35.74|33.34|0
1734338100000|2024-12-16 08:35:00|35.83|33.43|35.8|33.4|35.83|33.43|35.74|33.34|0
1734338400000|2024-12-16 08:40:00|35.81|33.41|35.78|33.38|35.89|33.49|35.78|33.38|0
1734338700000|2024-12-16 08:45:00|35.8|33.4|35.86|33.46|35.88|33.48|35.75|33.35|0
1734339000000|2024-12-16 08:50:00|35.84|33.44|35.81|33.41|35.87|33.47|35.79|33.39|0
1734339300000|2024-12-16 08:55:00|35.8|33.4|35.89|33.49|35.89|33.49|35.78|33.38|0
1734339600000|2024-12-16 09:00:00|35.87|33.47|35.93|33.53|35.95|33.55|35.87|33.47|0
1734339900000|2024-12-16 09:05:00|35.92|33.52|35.76|33.36|35.94|33.54|35.73|33.33|0
1734340200000|2024-12-16 09:10:00|35.75|33.35|35.69|33.29|35.76|33.36|35.69|33.29|0
1734340500000|2024-12-16 09:15:00|35.71|33.31|35.7|33.3|35.75|33.35|35.66|33.26|0
1734340800000|2024-12-16 09:20:00|35.71|33.31|35.74|33.34|35.75|33.35|35.67|33.27|0
1734341100000|2024-12-16 09:25:00|35.72|33.32|35.68|33.28|35.74|33.34|35.66|33.26|0
1734341400000|2024-12-16 09:30:00|35.69|33.29|35.67|33.27|35.72|33.32|35.66|33.26|0
1734341700000|2024-12-16 09:35:00|35.64|33.24|35.61|33.21|35.68|33.28|35.61|33.21|0
1734342000000|2024-12-16 09:40:00|35.62|33.22|35.62|33.22|35.64|33.24|35.59|33.19|0
1734342300000|2024-12-16 09:45:00|35.61|33.21|35.57|33.17|35.62|33.22|35.56|33.16|0
1734342600000|2024-12-16 09:50:00|35.59|33.19|35.57|33.17|35.61|33.21|35.56|33.16|0
1734342900000|2024-12-16 09:55:00|35.58|33.18|35.54|33.14|35.6|33.2|35.52|33.12|0
1734343200000|2024-12-16 10:00:00|35.52|33.12|35.46|33.06|35.52|33.12|35.46|33.06|0
1734343500000|2024-12-16 10:05:00|35.44|33.04|35.42|33.02|35.44|33.04|35.38|32.98|0
1734343800000|2024-12-16 10:10:00|35.43|33.03|35.39|32.99|35.43|33.03|35.39|32.99|0
1734344100000|2024-12-16 10:15:00|35.41|33.01|35.33|32.93|35.44|33.04|35.33|32.93|0
1734344400000|2024-12-16 10:20:00|35.34|32.94|35.39|32.99|35.43|33.03|35.34|32.94|0
1734344700000|2024-12-16 10:25:00|35.41|33.01|35.26|32.86|35.41|33.01|35.25|32.85|0
1734345000000|2024-12-16 10:30:00|35.27|32.87|35.2|32.8|35.28|32.88|35.18|32.78|0
1734345300000|2024-12-16 10:35:00|35.21|32.81|35.32|32.92|35.33|32.93|35.2|32.8|0
1734345600000|2024-12-16 10:40:00|35.33|32.93|35.26|32.86|35.34|32.94|35.24|32.84|0
1734345900000|2024-12-16 10:45:00|35.25|32.85|35.29|32.89|35.32|32.92|35.24|32.84|0
1734346200000|2024-12-16 10:50:00|35.3|32.9|35.29|32.89|35.32|32.92|35.26|32.86|0
1734346500000|2024-12-16 10:55:00|35.28|32.88|35.35|32.95|35.35|32.95|35.27|32.87|0
1734346800000|2024-12-16 11:00:00|35.38|32.98|35.43|33.03|35.46|33.06|35.38|32.98|0
1734347100000|2024-12-16 11:05:00|35.42|33.02|35.47|33.07|35.51|33.11|35.42|33.02|0
1734347400000|2024-12-16 11:10:00|35.48|33.08|35.58|33.18|35.6|33.2|35.43|33.03|0
1734347700000|2024-12-16 11:15:00|35.57|33.17|35.55|33.15|35.6|33.2|35.53|33.13|0
1734348000000|2024-12-16 11:20:00|35.57|33.17|35.6|33.2|35.6|33.2|35.55|33.15|0
1734348300000|2024-12-16 11:25:00|35.61|33.21|35.53|33.13|35.63|33.23|35.52|33.12|0
1734348600000|2024-12-16 11:30:00|35.52|33.12|35.5|33.1|35.53|33.13|35.45|33.05|0
1734348900000|2024-12-16 11:35:00|35.52|33.12|35.88|33.48|35.9|33.5|35.5|33.1|0
1734349200000|2024-12-16 11:40:00|35.87|33.47|35.77|33.37|35.9|33.5|35.74|33.34|0
1734349500000|2024-12-16 11:45:00|35.78|33.38|35.69|33.29|35.78|33.38|35.69|33.29|0
1734349800000|2024-12-16 11:50:00|35.7|33.3|35.93|33.53|35.99|33.59|35.69|33.29|0
1734350100000|2024-12-16 11:55:00|35.95|33.55|35.96|33.56|35.98|33.58|35.93|33.53|0
1734350400000|2024-12-16 12:00:00|35.97|33.57|35.91|33.51|35.98|33.58|35.9|33.5|0
1734350700000|2024-12-16 12:05:00|35.9|33.5|35.94|33.54|35.99|33.59|35.9|33.5|0
1734351000000|2024-12-16 12:10:00|35.95|33.55|35.72|33.32|35.95|33.55|35.72|33.32|0
1734351300000|2024-12-16 12:15:00|35.7|33.3|35.72|33.32|35.75|33.35|35.69|33.29|0
1734351600000|2024-12-16 12:20:00|35.73|33.33|35.97|33.57|36.03|33.63|35.69|33.29|0
1734351900000|2024-12-16 12:25:00|35.99|33.59|35.68|33.28|36.04|33.64|35.67|33.27|0
1734352200000|2024-12-16 12:30:00|35.7|33.3|35.7|33.3|35.7|33.3|35.63|33.23|0
1734352500000|2024-12-16 12:35:00|35.71|33.31|35.76|33.36|35.76|33.36|35.68|33.28|0
1734352800000|2024-12-16 12:40:00|35.77|33.37|35.66|33.26|35.77|33.37|35.65|33.25|0
1734353100000|2024-12-16 12:45:00|35.67|33.27|35.75|33.35|35.79|33.39|35.67|33.27|0
1734353400000|2024-12-16 12:50:00|35.76|33.36|35.74|33.34|35.8|33.4|35.69|33.29|0
1734353700000|2024-12-16 12:55:00|35.72|33.32|35.72|33.32|35.74|33.34|35.72|33.32|0
1734354000000|2024-12-16 13:00:00|35.74|33.34|35.75|33.35|35.76|33.36|35.74|33.34|0
1734354300000|2024-12-16 13:05:00|35.73|33.33|35.8|33.4|35.81|33.41|35.73|33.33|0
1734354600000|2024-12-16 13:10:00|35.81|33.41|35.67|33.27|35.83|33.43|35.65|33.25|0
1734354900000|2024-12-16 13:15:00|35.68|33.28|35.54|33.14|35.7|33.3|35.54|33.14|0
1734355200000|2024-12-16 13:20:00|35.56|33.16|35.45|33.05|35.56|33.16|35.43|33.03|0
1734355500000|2024-12-16 13:25:00|35.44|33.04|35.39|32.99|35.45|33.05|35.37|32.97|0
1734355800000|2024-12-16 13:30:00|35.41|33.01|35.38|32.98|35.43|33.03|35.32|32.92|0
1734356100000|2024-12-16 13:35:00|35.36|32.96|35.41|33.01|35.43|33.03|35.35|32.95|0
1734356400000|2024-12-16 13:40:00|35.43|33.03|35.38|32.98|35.49|33.09|35.37|32.97|0
1734356700000|2024-12-16 13:45:00|35.36|32.96|35.35|32.95|35.39|32.99|35.33|32.93|0
1734357000000|2024-12-16 13:50:00|35.36|32.96|35.58|33.18|35.81|33.41|35.31|32.91|0
1734357300000|2024-12-16 13:55:00|35.57|33.17|35.47|33.07|35.58|33.18|35.45|33.05|0
1734357600000|2024-12-16 14:00:00|35.45|33.05|35.47|33.07|35.5|33.1|35.42|33.02|0
1734357900000|2024-12-16 14:05:00|35.48|33.08|35.61|33.21|35.66|33.26|35.45|33.05|0
1734358200000|2024-12-16 14:10:00|35.62|33.22|35.7|33.3|35.73|33.33|35.59|33.19|0
1734358500000|2024-12-16 14:15:00|35.69|33.29|35.68|33.28|35.73|33.33|35.64|33.24|0
1734358800000|2024-12-16 14:20:00|35.67|33.27|35.79|33.39|35.79|33.39|35.67|33.27|0
1734359100000|2024-12-16 14:25:00|35.84|33.44|35.68|33.28|35.9|33.5|35.62|33.22|0
1734359400000|2024-12-16 14:30:00|35.73|33.33|35.77|33.37|35.81|33.41|35.43|33.03|0
1734359700000|2024-12-16 14:35:00|35.71|33.31|35.42|33.02|35.84|33.44|35.42|33.02|0
1734360000000|2024-12-16 14:40:00|35.35|32.95|35.54|33.14|35.6|33.2|35.22|32.82|0
1734360300000|2024-12-16 14:45:00|35.53|33.13|35.33|32.93|35.63|33.23|35.3|32.9|0
1734360600000|2024-12-16 14:50:00|35.31|32.91|35.36|32.96|35.58|33.18|35.21|32.81|0
1734360900000|2024-12-16 14:55:00|35.38|32.98|35.42|33.02|35.6|33.2|35.38|32.98|0
1734361200000|2024-12-16 15:00:00|35.38|32.98|35.17|32.77|35.42|33.02|35.17|32.77|0
1734361500000|2024-12-16 15:05:00|35.15|32.75|35.6|33.2|35.6|33.2|35.15|32.75|0
1734361800000|2024-12-16 15:10:00|35.58|33.18|35.79|33.39|35.82|33.42|35.5|33.1|0
1734362100000|2024-12-16 15:15:00|35.8|33.4|35.94|33.54|35.99|33.59|35.74|33.34|0
1734362400000|2024-12-16 15:20:00|35.96|33.56|35.68|33.28|36.29|33.89|35.64|33.24|0
1734362700000|2024-12-16 15:25:00|35.67|33.27|35.28|32.88|35.7|33.3|35.28|32.88|0
1734363000000|2024-12-16 15:30:00|35.31|32.91|34.99|32.59|35.34|32.94|34.98|32.58|0
1734363300000|2024-12-16 15:35:00|34.98|32.58|34.95|32.55|35.04|32.64|34.91|32.51|0
1734363600000|2024-12-16 15:40:00|34.93|32.53|35.32|32.92|35.58|33.18|34.93|32.53|0
1734363900000|2024-12-16 15:45:00|35.3|32.9|35.36|32.96|35.4|33|35.3|32.9|0
1734364200000|2024-12-16 15:50:00|35.35|32.95|35.38|32.98|35.47|33.07|35.32|32.92|0
1734364500000|2024-12-16 15:55:00|35.39|32.99|35.44|33.04|35.47|33.07|35.27|32.87|0
1734364800000|2024-12-16 16:00:00|35.41|33.01|35.38|32.98|35.49|33.09|35.3|32.9|0
1734365100000|2024-12-16 16:05:00|35.37|32.97|35.33|32.93|35.37|32.97|35.28|32.88|0
1734365400000|2024-12-16 16:10:00|35.31|32.91|35.33|32.93|35.34|32.94|35.25|32.85|0
1734365700000|2024-12-16 16:15:00|35.34|32.94|35.33|32.93|35.51|33.11|35.33|32.93|0
1734366000000|2024-12-16 16:20:00|35.35|32.95|35.46|33.06|35.58|33.18|35.28|32.88|0
1734366300000|2024-12-16 16:25:00|35.47|33.07|35.57|33.17|35.6|33.2|35.46|33.06|0
1734366600000|2024-12-16 16:30:00|35.55|33.15|35.67|33.27|35.72|33.32|35.53|33.13|0
1734366900000|2024-12-16 16:35:00|35.66|33.26|35.61|33.21|35.72|33.32|35.55|33.15|0
1734367200000|2024-12-16 16:40:00|35.59|33.19|35.72|33.32|35.75|33.35|35.53|33.13|0
1734367500000|2024-12-16 16:45:00|35.7|33.3|35.56|33.16|35.75|33.35|35.56|33.16|0
1734367800000|2024-12-16 16:50:00|35.54|33.14|35.46|33.06|35.59|33.19|35.46|33.06|0
1734368100000|2024-12-16 16:55:00|35.47|33.07|35.4|33|35.53|33.13|35.4|33|0
1734368400000|2024-12-16 17:00:00|35.41|33.01|35.57|33.17|35.63|33.23|35.37|32.97|0
1734368700000|2024-12-16 17:05:00|35.55|33.15|35.55|33.15|35.65|33.25|35.52|33.12|0
1734369000000|2024-12-16 17:10:00|35.54|33.14|35.44|33.04|35.55|33.15|35.42|33.02|0
1734369300000|2024-12-16 17:15:00|35.43|33.03|35.43|33.03|35.44|33.04|35.39|32.99|0
1734369600000|2024-12-16 17:20:00|35.42|33.02|35.44|33.04|35.49|33.09|35.39|32.99|0
1734369900000|2024-12-16 17:25:00|35.46|33.06|35.42|33.02|35.46|33.06|35.39|32.99|0
1734370200000|2024-12-16 17:30:00|35.41|33.01|35.38|32.98|35.41|33.01|35.34|32.94|0
1734370500000|2024-12-16 17:35:00|35.39|32.99|35.25|32.85|35.44|33.04|35.25|32.85|0
1734370800000|2024-12-16 17:40:00|35.26|32.86|35.24|32.84|35.45|33.05|35.16|32.76|0
1734371100000|2024-12-16 17:45:00|35.26|32.86|35.31|32.91|35.32|32.92|35.24|32.84|0
1734371400000|2024-12-16 17:50:00|35.32|32.92|35.34|32.94|35.46|33.06|35.27|32.87|0
1734371700000|2024-12-16 17:55:00|35.32|32.92|35.21|32.81|35.4|33|35.2|32.8|0
1734372000000|2024-12-16 18:00:00|35.22|32.82|35.16|32.76|35.27|32.87|35.16|32.76|0
1734372300000|2024-12-16 18:05:00|35.18|32.78|35.15|32.75|35.19|32.79|35.13|32.73|0
1734372600000|2024-12-16 18:10:00|35.14|32.74|35.18|32.78|35.21|32.81|35.13|32.73|0
1734372900000|2024-12-16 18:15:00|35.19|32.79|35.11|32.71|35.19|32.79|35.1|32.7|0
1734373200000|2024-12-16 18:20:00|35.1|32.7|35.05|32.65|35.21|32.81|34.96|32.56|0
1734373500000|2024-12-16 18:25:00|35.01|32.61|35.01|32.61|35.06|32.66|35|32.6|0
1734373800000|2024-12-16 18:30:00|35|32.6|35.1|32.7|35.15|32.75|34.97|32.57|0
1734374100000|2024-12-16 18:35:00|35.12|32.72|35.13|32.73|35.17|32.77|35.06|32.66|0
1734374400000|2024-12-16 18:40:00|35.12|32.72|35.06|32.66|35.15|32.75|35.03|32.63|0
1734374700000|2024-12-16 18:45:00|35.04|32.64|35.07|32.67|35.12|32.72|35.02|32.62|0
1734375000000|2024-12-16 18:50:00|35.05|32.65|35.02|32.62|35.1|32.7|35.01|32.61|0
1734375300000|2024-12-16 18:55:00|35.04|32.64|35.05|32.65|35.07|32.67|35.01|32.61|0
1734375600000|2024-12-16 19:00:00|35.06|32.66|35.14|32.74|35.19|32.79|35.05|32.65|0
1734375900000|2024-12-16 19:05:00|35.16|32.76|35.13|32.73|35.17|32.77|35.11|32.71|0
1734376200000|2024-12-16 19:10:00|35.14|32.74|35.08|32.68|35.17|32.77|35.08|32.68|0
1734376500000|2024-12-16 19:15:00|35.06|32.66|35.08|32.68|35.11|32.71|35.02|32.62|0
1734376800000|2024-12-16 19:20:00|35.06|32.66|35.09|32.69|35.15|32.75|35.06|32.66|0
1734377100000|2024-12-16 19:25:00|35.11|32.71|35.2|32.8|35.21|32.81|35.09|32.69|0
1734377400000|2024-12-16 19:30:00|35.19|32.79|35.17|32.77|35.23|32.83|35.17|32.77|0
1734377700000|2024-12-16 19:35:00|35.15|32.75|35.07|32.67|35.24|32.84|35.06|32.66|0
1734378000000|2024-12-16 19:40:00|35.06|32.66|35.15|32.75|35.15|32.75|35.06|32.66|0
1734378300000|2024-12-16 19:45:00|35.16|32.76|35.15|32.75|35.19|32.79|35.12|32.72|0
1734378600000|2024-12-16 19:50:00|35.14|32.74|35.07|32.67|35.17|32.77|35.07|32.67|0
1734378900000|2024-12-16 19:55:00|35.05|32.65|35.11|32.71|35.11|32.71|35.01|32.61|0
1734379200000|2024-12-16 20:00:00|35.1|32.7|35.11|32.71|35.14|32.74|35.08|32.68|0
1734379500000|2024-12-16 20:05:00|35.13|32.73|34.97|32.57|35.13|32.73|34.96|32.56|0
1734379800000|2024-12-16 20:10:00|34.98|32.58|35|32.6|35|32.6|34.94|32.54|0
1734380100000|2024-12-16 20:15:00|34.99|32.59|35.03|32.63|35.05|32.65|34.95|32.55|0
1734380400000|2024-12-16 20:20:00|35.05|32.65|35.12|32.72|35.12|32.72|34.98|32.58|0
1734380700000|2024-12-16 20:25:00|35.11|32.71|35.04|32.64|35.12|32.72|34.98|32.58|0
1734381000000|2024-12-16 20:30:00|35.07|32.67|35.2|32.8|35.21|32.81|35.05|32.65|0
1734381300000|2024-12-16 20:35:00|35.21|32.81|35.24|32.84|35.29|32.89|35.17|32.77|0
1734381600000|2024-12-16 20:40:00|35.26|32.86|35.44|33.04|35.44|33.04|35.26|32.86|0
1734381900000|2024-12-16 20:45:00|35.49|33.09|35.29|32.89|35.68|33.28|35.12|32.72|0
1734382200000|2024-12-16 20:50:00|35.36|32.96|35.5|33.1|35.68|33.28|35.35|32.95|0
1734382500000|2024-12-16 20:55:00|35.52|33.12|35.3|32.9|35.52|33.12|35.19|32.79|0
1734382800000|2024-12-16 21:00:00|35.22|32.82|35.34|32.94|35.41|33.01|35.19|32.79|0
1734383100000|2024-12-16 21:05:00|35.36|32.96|35.39|32.99|35.39|32.99|35.34|32.94|0
1734383400000|2024-12-16 21:10:00|35.41|33.01|35.49|33.09|35.53|33.13|35.4|33|0
1734383700000|2024-12-16 21:15:00|35.61|33.01|35.63|33.03|35.66|33.06|35.58|32.98|0
1734384000000|2024-12-16 21:20:00|35.61|33.01|35.74|33.14|35.75|33.15|35.61|33.01|0
1734384300000|2024-12-16 21:25:00|35.72|33.12|35.75|33.15|35.75|33.15|35.7|33.1|0
1734384600000|2024-12-16 21:30:00|35.74|33.14|35.7|33.1|35.74|33.14|35.64|33.04|0
1734384900000|2024-12-16 21:35:00|35.69|33.09|35.64|33.04|35.72|33.12|35.62|33.02|0
1734385200000|2024-12-16 21:40:00|35.65|33.05|35.65|33.05|35.7|33.1|35.64|33.04|0
1734385500000|2024-12-16 21:45:00|35.64|33.04|35.59|32.99|35.65|33.05|35.57|32.97|0
1734385800000|2024-12-16 21:50:00|35.6|33|35.62|33.02|35.63|33.03|35.59|32.99|0
1734386100000|2024-12-16 21:55:00|35.63|33.03|35.58|32.98|35.63|33.03|35.55|32.95|0
1734386400000|2024-12-16 22:00:00|35.56|32.96|35.54|32.94|35.57|32.97|35.52|32.92|0
1734386700000|2024-12-16 22:05:00|35.51|32.91|35.54|32.94|35.56|32.96|35.51|32.91|0
1734387300000|2024-12-16 22:15:00|35.55|32.95|35.59|32.99|35.59|32.99|35.55|32.95|0
1734387600000|2024-12-16 22:20:00|35.63|33.03|35.6|33|35.63|33.03|35.6|33|0
1734387900000|2024-12-16 22:25:00|35.59|32.99|35.61|33.01|35.61|33.01|35.59|32.99|0
1734388200000|2024-12-16 22:30:00|35.63|33.03|35.63|33.03|35.63|33.03|35.63|33.03|0
1734388500000|2024-12-16 22:35:00|35.65|33.05|35.59|32.99|35.65|33.05|35.59|32.99|0
1734389400000|2024-12-16 22:50:00|35.58|32.98|35.57|32.97|35.59|32.99|35.57|32.97|0
1734389700000|2024-12-16 22:55:00|35.58|32.98|35.58|32.98|35.61|33.01|35.57|32.97|0
1734390000000|2024-12-16 23:00:00|35.61|33.01|35.66|33.06|35.66|33.06|35.59|32.99|0
1734390300000|2024-12-16 23:05:00|35.65|33.05|35.87|33.27|35.87|33.27|35.58|32.98|0
1734390600000|2024-12-16 23:10:00|35.86|33.26|35.83|33.23|35.87|33.27|35.82|33.22|0
1734390900000|2024-12-16 23:15:00|35.81|33.21|35.9|33.3|35.93|33.33|35.77|33.17|0
1734391200000|2024-12-16 23:20:00|35.87|33.27|35.77|33.17|35.9|33.3|35.77|33.17|0
1734391500000|2024-12-16 23:25:00|35.78|33.18|35.8|33.2|35.8|33.2|35.77|33.17|0
1734391800000|2024-12-16 23:30:00|35.79|33.19|35.73|33.13|35.81|33.21|35.73|33.13|0
1734392100000|2024-12-16 23:35:00|35.75|33.15|35.75|33.15|35.76|33.16|35.7|33.1|0
1734392400000|2024-12-16 23:40:00|35.74|33.14|35.67|33.07|35.74|33.14|35.67|33.07|0
1734392700000|2024-12-16 23:45:00|35.65|33.05|35.65|33.05|35.7|33.1|35.65|33.05|0
1734393000000|2024-12-16 23:50:00|35.64|33.04|35.67|33.07|35.68|33.08|35.63|33.03|0
1734393300000|2024-12-16 23:55:00|35.68|33.08|35.73|33.13|35.73|33.13|35.68|33.08|0
1734393600000|2024-12-17 00:00:00|35.74|33.14|35.77|33.17|35.77|33.17|35.7|33.1|0
1734393900000|2024-12-17 00:05:00|35.78|33.18|35.69|33.09|35.78|33.18|35.65|33.05|0
1734394200000|2024-12-17 00:10:00|35.7|33.1|35.79|33.19|35.79|33.19|35.69|33.09|0
1734394500000|2024-12-17 00:15:00|35.76|33.16|35.77|33.17|35.8|33.2|35.74|33.14|0
1734394800000|2024-12-17 00:20:00|35.78|33.18|35.76|33.16|35.8|33.2|35.75|33.15|0
1734395100000|2024-12-17 00:25:00|35.77|33.17|35.77|33.17|35.8|33.2|35.74|33.14|0
1734395400000|2024-12-17 00:30:00|35.75|33.15|35.8|33.2|35.8|33.2|35.75|33.15|0
1734395700000|2024-12-17 00:35:00|35.81|33.21|35.8|33.2|35.84|33.24|35.8|33.2|0
1734396000000|2024-12-17 00:40:00|35.78|33.18|35.73|33.13|35.78|33.18|35.72|33.12|0
1734396300000|2024-12-17 00:45:00|35.75|33.15|35.72|33.12|35.76|33.16|35.71|33.11|0
1734396600000|2024-12-17 00:50:00|35.71|33.11|35.79|33.19|35.79|33.19|35.71|33.11|0
1734396900000|2024-12-17 00:55:00|35.78|33.18|35.79|33.19|35.81|33.21|35.76|33.16|0
1734397200000|2024-12-17 01:00:00|35.81|33.21|35.8|33.2|35.88|33.28|35.8|33.2|0
1734397500000|2024-12-17 01:05:00|35.79|33.19|35.69|33.09|35.79|33.19|35.68|33.08|0
1734397800000|2024-12-17 01:10:00|35.7|33.1|35.68|33.08|35.71|33.11|35.66|33.06|0
1734398100000|2024-12-17 01:15:00|35.67|33.07|35.91|33.31|35.98|33.38|35.66|33.06|0
1734398400000|2024-12-17 01:20:00|35.92|33.32|35.84|33.24|35.92|33.32|35.82|33.22|0
1734398700000|2024-12-17 01:25:00|35.83|33.23|35.8|33.2|35.83|33.23|35.79|33.19|0
1734399000000|2024-12-17 01:30:00|35.7|33.3|35.69|33.29|35.71|33.31|35.65|33.25|0
1734399300000|2024-12-17 01:35:00|35.67|33.27|35.68|33.28|35.71|33.31|35.67|33.27|0
1734399600000|2024-12-17 01:40:00|35.67|33.27|35.68|33.28|35.73|33.33|35.67|33.27|0
1734399900000|2024-12-17 01:45:00|35.67|33.27|35.65|33.25|35.68|33.28|35.65|33.25|0
1734400200000|2024-12-17 01:50:00|35.63|33.23|35.59|33.19|35.63|33.23|35.59|33.19|0
1734400500000|2024-12-17 01:55:00|35.6|33.2|35.62|33.22|35.63|33.23|35.59|33.19|0
1734400800000|2024-12-17 02:00:00|35.63|33.23|35.54|33.14|35.63|33.23|35.52|33.12|0
1734401100000|2024-12-17 02:05:00|35.52|33.12|35.53|33.13|35.54|33.14|35.5|33.1|0
1734401400000|2024-12-17 02:10:00|35.52|33.12|35.53|33.13|35.53|33.13|35.52|33.12|0
1734401700000|2024-12-17 02:15:00|35.55|33.15|35.58|33.18|35.58|33.18|35.52|33.12|0
1734402000000|2024-12-17 02:20:00|35.56|33.16|35.56|33.16|35.56|33.16|35.53|33.13|0
1734402300000|2024-12-17 02:25:00|35.58|33.18|35.58|33.18|35.59|33.19|35.56|33.16|0
1734402600000|2024-12-17 02:30:00|35.56|33.16|35.54|33.14|35.58|33.18|35.54|33.14|0
1734402900000|2024-12-17 02:35:00|35.55|33.15|35.57|33.17|35.57|33.17|35.54|33.14|0
1734403200000|2024-12-17 02:40:00|35.58|33.18|35.49|33.09|35.58|33.18|35.49|33.09|0
1734403500000|2024-12-17 02:45:00|35.5|33.1|35.51|33.11|35.51|33.11|35.49|33.09|0
1734403800000|2024-12-17 02:50:00|35.49|33.09|35.52|33.12|35.52|33.12|35.49|33.09|0
1734404100000|2024-12-17 02:55:00|35.51|33.11|35.54|33.14|35.55|33.15|35.49|33.09|0
1734404400000|2024-12-17 03:00:00|35.55|33.15|35.54|33.14|35.55|33.15|35.52|33.12|0
1734404700000|2024-12-17 03:05:00|35.55|33.15|35.58|33.18|35.58|33.18|35.55|33.15|0
1734405000000|2024-12-17 03:10:00|35.57|33.17|35.55|33.15|35.58|33.18|35.53|33.13|0
1734405300000|2024-12-17 03:15:00|35.54|33.14|35.57|33.17|35.58|33.18|35.54|33.14|0
1734405600000|2024-12-17 03:20:00|35.58|33.18|35.55|33.15|35.58|33.18|35.55|33.15|0
1734405900000|2024-12-17 03:25:00|35.54|33.14|35.53|33.13|35.55|33.15|35.51|33.11|0
1734406200000|2024-12-17 03:30:00|35.54|33.14|35.54|33.14|35.55|33.15|35.53|33.13|0
1734406500000|2024-12-17 03:35:00|35.56|33.16|35.54|33.14|35.56|33.16|35.51|33.11|0
1734406800000|2024-12-17 03:40:00|35.53|33.13|35.53|33.13|35.53|33.13|35.53|33.13|0
1734407100000|2024-12-17 03:45:00|35.54|33.14|35.6|33.2|35.6|33.2|35.53|33.13|0
1734407400000|2024-12-17 03:50:00|35.62|33.22|35.65|33.25|35.65|33.25|35.6|33.2|0
1734407700000|2024-12-17 03:55:00|35.64|33.24|35.65|33.25|35.68|33.28|35.63|33.23|0
1734408000000|2024-12-17 04:00:00|35.64|33.24|35.58|33.18|35.64|33.24|35.58|33.18|0
1734408300000|2024-12-17 04:05:00|35.57|33.17|35.52|33.12|35.58|33.18|35.52|33.12|0
1734408600000|2024-12-17 04:10:00|35.5|33.1|35.5|33.1|35.55|33.15|35.49|33.09|0
1734408900000|2024-12-17 04:15:00|35.49|33.09|35.5|33.1|35.52|33.12|35.47|33.07|0
1734409200000|2024-12-17 04:20:00|35.51|33.11|35.47|33.07|35.52|33.12|35.47|33.07|0
1734409500000|2024-12-17 04:25:00|35.48|33.08|35.47|33.07|35.48|33.08|35.45|33.05|0
1734409800000|2024-12-17 04:30:00|35.48|33.08|35.52|33.12|35.52|33.12|35.48|33.08|0
1734410100000|2024-12-17 04:35:00|35.53|33.13|35.56|33.16|35.58|33.18|35.51|33.11|0
1734410400000|2024-12-17 04:40:00|35.57|33.17|35.62|33.22|35.62|33.22|35.56|33.16|0
1734410700000|2024-12-17 04:45:00|35.61|33.21|35.62|33.22|35.63|33.23|35.6|33.2|0
1734411000000|2024-12-17 04:50:00|35.6|33.2|35.63|33.23|35.65|33.25|35.59|33.19|0
1734411300000|2024-12-17 04:55:00|35.64|33.24|35.66|33.26|35.66|33.26|35.63|33.23|0
1734411600000|2024-12-17 05:00:00|35.65|33.25|35.71|33.31|35.72|33.32|35.65|33.25|0
1734411900000|2024-12-17 05:05:00|35.69|33.29|35.66|33.26|35.7|33.3|35.65|33.25|0
1734412200000|2024-12-17 05:10:00|35.65|33.25|35.66|33.26|35.66|33.26|35.63|33.23|0
1734412500000|2024-12-17 05:15:00|35.65|33.25|35.67|33.27|35.7|33.3|35.64|33.24|0
1734412800000|2024-12-17 05:20:00|35.68|33.28|35.69|33.29|35.71|33.31|35.67|33.27|0
1734413100000|2024-12-17 05:25:00|35.68|33.28|35.67|33.27|35.69|33.29|35.64|33.24|0
1734413400000|2024-12-17 05:30:00|35.66|33.26|35.73|33.33|35.73|33.33|35.64|33.24|0
1734413700000|2024-12-17 05:35:00|35.74|33.34|35.79|33.39|35.81|33.41|35.73|33.33|0
1734414000000|2024-12-17 05:40:00|35.81|33.41|35.81|33.41|35.81|33.41|35.78|33.38|0
1734414300000|2024-12-17 05:45:00|35.82|33.42|35.84|33.44|35.85|33.45|35.82|33.42|0
1734414600000|2024-12-17 05:50:00|35.85|33.45|35.82|33.42|35.85|33.45|35.81|33.41|0
1734414900000|2024-12-17 05:55:00|35.84|33.44|35.84|33.44|35.85|33.45|35.83|33.43|0
1734415200000|2024-12-17 06:00:00|35.83|33.43|35.82|33.42|35.84|33.44|35.79|33.39|0
1734415500000|2024-12-17 06:05:00|35.8|33.4|35.82|33.42|35.83|33.43|35.8|33.4|0
1734415800000|2024-12-17 06:10:00|35.83|33.43|35.83|33.43|35.85|33.45|35.8|33.4|0
1734416100000|2024-12-17 06:15:00|35.82|33.42|35.85|33.45|35.85|33.45|35.82|33.42|0
1734416400000|2024-12-17 06:20:00|35.86|33.46|35.92|33.52|35.94|33.54|35.85|33.45|0
1734416700000|2024-12-17 06:25:00|35.93|33.53|36.11|33.71|36.11|33.71|35.92|33.52|0
1734417000000|2024-12-17 06:30:00|36.1|33.7|36.03|33.63|36.13|33.73|36.02|33.62|0
1734417300000|2024-12-17 06:35:00|36.05|33.65|36.06|33.66|36.11|33.71|36.03|33.63|0
1734417600000|2024-12-17 06:40:00|36.07|33.67|36.11|33.71|36.11|33.71|36.06|33.66|0
1734417900000|2024-12-17 06:45:00|36.12|33.72|36.16|33.76|36.17|33.77|36.11|33.71|0
1734418200000|2024-12-17 06:50:00|36.17|33.77|36.13|33.73|36.17|33.77|36.11|33.71|0
1734418500000|2024-12-17 06:55:00|36.14|33.74|36.08|33.68|36.14|33.74|36.08|33.68|0
1734418800000|2024-12-17 07:00:00|36.07|33.67|36.1|33.7|36.11|33.71|36.04|33.64|0
1734419100000|2024-12-17 07:05:00|36.09|33.69|36.02|33.62|36.09|33.69|36.02|33.62|0
1734419400000|2024-12-17 07:10:00|36.03|33.63|36.02|33.62|36.04|33.64|36.01|33.61|0
1734419700000|2024-12-17 07:15:00|35.99|33.59|36|33.6|36.04|33.64|35.99|33.59|0
1734420000000|2024-12-17 07:20:00|35.53|33.13|35.98|33.58|35.99|33.59|35.53|33.13|0
1734420300000|2024-12-17 07:25:00|35.99|33.59|35.96|33.56|35.99|33.59|35.96|33.56|0
1734420600000|2024-12-17 07:30:00|35.97|33.57|36.05|33.65|36.05|33.65|35.96|33.56|0
1734420900000|2024-12-17 07:35:00|36.04|33.64|36.1|33.7|36.1|33.7|36.04|33.64|0
1734421200000|2024-12-17 07:40:00|36.12|33.72|36.29|33.89|36.29|33.89|36.12|33.72|0
1734421500000|2024-12-17 07:45:00|36.3|33.9|36.45|34.05|36.47|34.07|36.3|33.9|0
1734421800000|2024-12-17 07:50:00|36.43|34.03|36.49|34.09|36.5|34.1|36.4|34|0
1734422100000|2024-12-17 07:55:00|36.47|34.07|36.53|34.13|36.53|34.13|36.41|34.01|0
1734422400000|2024-12-17 08:00:00|36.55|34.15|36.61|34.21|36.63|34.23|36.48|34.08|0
1734422700000|2024-12-17 08:05:00|36.62|34.22|36.66|34.26|36.74|34.34|36.61|34.21|0
1734423000000|2024-12-17 08:10:00|36.68|34.28|36.61|34.21|36.73|34.33|36.6|34.2|0
1734423300000|2024-12-17 08:15:00|36.6|34.2|36.61|34.21|36.64|34.24|36.53|34.13|0
1734423600000|2024-12-17 08:20:00|36.59|34.19|36.56|34.16|36.61|34.21|36.51|34.11|0
1734423900000|2024-12-17 08:25:00|36.54|34.14|36.56|34.16|36.66|34.26|36.54|34.14|0
1734424200000|2024-12-17 08:30:00|36.58|34.18|36.54|34.14|36.58|34.18|36.45|34.05|0
1734424500000|2024-12-17 08:35:00|36.53|34.13|36.62|34.22|36.64|34.24|36.49|34.09|0
1734424800000|2024-12-17 08:40:00|36.65|34.25|36.72|34.32|36.72|34.32|36.59|34.19|0
1734425100000|2024-12-17 08:45:00|36.7|34.3|36.57|34.17|36.75|34.35|36.55|34.15|0
1734425400000|2024-12-17 08:50:00|36.56|34.16|36.7|34.3|36.73|34.33|36.56|34.16|0
1734425700000|2024-12-17 08:55:00|36.71|34.31|36.71|34.31|36.73|34.33|36.65|34.25|0
1734426000000|2024-12-17 09:00:00|36.73|34.33|36.52|34.12|36.73|34.33|36.47|34.07|0
1734426300000|2024-12-17 09:05:00|36.5|34.1|36.47|34.07|36.61|34.21|36.45|34.05|0
1734426600000|2024-12-17 09:10:00|36.45|34.05|36.5|34.1|36.53|34.13|36.42|34.02|0
1734426900000|2024-12-17 09:15:00|36.51|34.11|36.51|34.11|36.53|34.13|36.43|34.03|0
1734427200000|2024-12-17 09:20:00|36.5|34.1|36.66|34.26|36.72|34.32|36.48|34.08|0
1734427500000|2024-12-17 09:25:00|36.63|34.23|36.66|34.26|36.69|34.29|36.58|34.18|0
1734427800000|2024-12-17 09:30:00|36.64|34.24|36.53|34.13|36.64|34.24|36.49|34.09|0
1734428100000|2024-12-17 09:35:00|36.54|34.14|36.5|34.1|36.56|34.16|36.47|34.07|0
1734428400000|2024-12-17 09:40:00|36.51|34.11|36.55|34.15|36.57|34.17|36.49|34.09|0
1734428700000|2024-12-17 09:45:00|36.54|34.14|36.52|34.12|36.57|34.17|36.46|34.06|0
1734429000000|2024-12-17 09:50:00|36.51|34.11|36.37|33.97|36.52|34.12|36.37|33.97|0
1734429300000|2024-12-17 09:55:00|36.38|33.98|36.36|33.96|36.38|33.98|36.34|33.94|0
1734429600000|2024-12-17 10:00:00|36.34|33.94|36.34|33.94|36.46|34.06|36.29|33.89|0
1734429900000|2024-12-17 10:05:00|36.36|33.96|36.34|33.94|36.39|33.99|36.32|33.92|0
1734430200000|2024-12-17 10:10:00|36.32|33.92|36.47|34.07|36.48|34.08|36.31|33.91|0
1734430500000|2024-12-17 10:15:00|36.48|34.08|36.58|34.18|36.58|34.18|36.43|34.03|0
1734430800000|2024-12-17 10:20:00|36.59|34.19|36.54|34.14|36.59|34.19|36.51|34.11|0
1734431100000|2024-12-17 10:25:00|36.56|34.16|36.49|34.09|36.56|34.16|36.48|34.08|0
1734431400000|2024-12-17 10:30:00|36.48|34.08|36.35|33.95|36.49|34.09|36.32|33.92|0
1734431700000|2024-12-17 10:35:00|36.33|33.93|36.32|33.92|36.38|33.98|36.31|33.91|0
1734432000000|2024-12-17 10:40:00|36.31|33.91|36.35|33.95|36.36|33.96|36.28|33.88|0
1734432300000|2024-12-17 10:45:00|36.34|33.94|36.35|33.95|36.35|33.95|36.34|33.94|0
1734432600000|2024-12-17 10:50:00|36.2|33.8|36.17|33.77|36.2|33.8|36.17|33.77|0
1734432900000|2024-12-17 10:55:00|36.18|33.78|36.2|33.8|36.2|33.8|36.17|33.77|0
1734433200000|2024-12-17 11:00:00|36.21|33.81|36.29|33.89|36.31|33.91|36.2|33.8|0
1734433500000|2024-12-17 11:05:00|36.28|33.88|36.21|33.81|36.31|33.91|36.21|33.81|0
1734433800000|2024-12-17 11:10:00|36.2|33.8|36.16|33.76|36.26|33.86|36.15|33.75|0
1734434100000|2024-12-17 11:15:00|36.15|33.75|35.99|33.59|36.15|33.75|35.97|33.57|0
1734434400000|2024-12-17 11:20:00|36|33.6|35.98|33.58|36|33.6|35.94|33.54|0
1734434700000|2024-12-17 11:25:00|35.99|33.59|36.03|33.63|36.05|33.65|35.99|33.59|0
1734435000000|2024-12-17 11:30:00|36.01|33.61|36.17|33.77|36.2|33.8|36|33.6|0
1734435300000|2024-12-17 11:35:00|36.16|33.76|36.25|33.85|36.25|33.85|36.16|33.76|0
1734435600000|2024-12-17 11:40:00|36.23|33.83|36.33|33.93|36.38|33.98|36.23|33.83|0
1734435900000|2024-12-17 11:45:00|36.35|33.95|36.38|33.98|36.47|34.07|36.35|33.95|0
1734436200000|2024-12-17 11:50:00|36.39|33.99|36.46|34.06|36.47|34.07|36.38|33.98|0
1734436500000|2024-12-17 11:55:00|36.44|34.04|36.33|33.93|36.45|34.05|36.33|33.93|0
1734436800000|2024-12-17 12:00:00|36.34|33.94|36.4|34|36.42|34.02|36.18|33.78|0
1734437100000|2024-12-17 12:05:00|36.42|34.02|36.46|34.06|36.47|34.07|36.39|33.99|0
1734437400000|2024-12-17 12:10:00|36.45|34.05|36.19|33.79|36.45|34.05|35.97|33.57|0
1734437700000|2024-12-17 12:15:00|36.21|33.81|36.26|33.86|36.29|33.89|36.21|33.81|0
1734438000000|2024-12-17 12:20:00|36.24|33.84|36.3|33.9|36.33|33.93|36.21|33.81|0
1734438300000|2024-12-17 12:25:00|36.29|33.89|36.25|33.85|36.32|33.92|36.25|33.85|0
1734438600000|2024-12-17 12:30:00|36.24|33.84|36.32|33.92|36.32|33.92|36.24|33.84|0
1734438900000|2024-12-17 12:35:00|36.3|33.9|36.31|33.91|36.32|33.92|36.28|33.88|0
1734439200000|2024-12-17 12:40:00|36.3|33.9|36.2|33.8|36.3|33.9|36.17|33.77|0
1734439500000|2024-12-17 12:45:00|36.22|33.82|36.28|33.88|36.28|33.88|36.18|33.78|0
1734439800000|2024-12-17 12:50:00|36.3|33.9|36.31|33.91|36.31|33.91|36.26|33.86|0
1734440100000|2024-12-17 12:55:00|36.3|33.9|36.42|34.02|36.42|34.02|36.3|33.9|0
1734440400000|2024-12-17 13:00:00|36.44|34.04|36.78|34.38|36.79|34.39|36.44|34.04|0
1734440700000|2024-12-17 13:05:00|36.79|34.39|36.81|34.41|36.84|34.44|36.72|34.32|0
1734441000000|2024-12-17 13:10:00|36.82|34.42|36.73|34.33|36.82|34.42|36.69|34.29|0
1734441300000|2024-12-17 13:15:00|36.74|34.34|36.56|34.16|36.74|34.34|36.54|34.14|0
1734441600000|2024-12-17 13:20:00|36.58|34.18|36.51|34.11|36.61|34.21|36.5|34.1|0
1734441900000|2024-12-17 13:25:00|36.49|34.09|36.9|34.5|36.93|34.53|36.48|34.08|0
1734442200000|2024-12-17 13:30:00|36.91|34.51|36.83|34.43|36.98|34.58|36.69|34.29|0
1734442500000|2024-12-17 13:35:00|36.84|34.44|36.79|34.39|37.05|34.65|36.78|34.38|0
1734442800000|2024-12-17 13:40:00|36.78|34.38|37.07|34.67|37.08|34.68|36.78|34.38|0
1734443100000|2024-12-17 13:45:00|37.05|34.65|36.94|34.54|37.07|34.67|36.89|34.49|0
1734443400000|2024-12-17 13:50:00|36.92|34.52|36.92|34.52|36.94|34.54|36.82|34.42|0
1734443700000|2024-12-17 13:55:00|36.9|34.5|36.72|34.32|36.92|34.52|36.69|34.29|0
1734444000000|2024-12-17 14:00:00|36.71|34.31|36.61|34.21|36.74|34.34|36.58|34.18|0
1734444300000|2024-12-17 14:05:00|36.59|34.19|36.64|34.24|36.64|34.24|36.51|34.11|0
1734444600000|2024-12-17 14:10:00|36.62|34.22|36.72|34.32|36.74|34.34|36.59|34.19|0
1734444900000|2024-12-17 14:15:00|36.7|34.3|36.73|34.33|36.77|34.37|36.65|34.25|0
1734445200000|2024-12-17 14:20:00|36.72|34.32|36.75|34.35|36.77|34.37|36.67|34.27|0
1734445500000|2024-12-17 14:25:00|36.77|34.37|36.97|34.57|36.98|34.58|36.75|34.35|0
1734445800000|2024-12-17 14:30:00|37.12|34.72|37.15|34.75|37.37|34.97|36.78|34.38|0
1734446100000|2024-12-17 14:35:00|37.14|34.74|37.13|34.73|37.35|34.95|37.04|34.64|0
1734446400000|2024-12-17 14:40:00|37.15|34.75|36.86|34.46|37.33|34.93|36.79|34.39|0
1734446700000|2024-12-17 14:45:00|36.87|34.47|37.28|34.88|37.5|35.1|36.87|34.47|0
1734447000000|2024-12-17 14:50:00|37.25|34.85|37.12|34.72|37.36|34.96|37.1|34.7|0
1734447300000|2024-12-17 14:55:00|37.13|34.73|37.36|34.96|37.44|35.04|37.07|34.67|0
1734447600000|2024-12-17 15:00:00|37.39|34.99|37.7|35.3|37.8|35.4|37.39|34.99|0
1734447900000|2024-12-17 15:05:00|37.66|35.26|37.27|34.87|37.8|35.4|37.24|34.84|0
1734448200000|2024-12-17 15:10:00|37.29|34.89|37.55|35.15|37.59|35.19|37.27|34.87|0
1734448500000|2024-12-17 15:15:00|37.54|35.14|37.52|35.12|37.65|35.25|37.32|34.92|0
1734448800000|2024-12-17 15:20:00|37.53|35.13|37.52|35.12|37.65|35.25|37.5|35.1|0
1734449100000|2024-12-17 15:25:00|37.53|35.13|37.66|35.26|37.7|35.3|37.53|35.13|0
1734449400000|2024-12-17 15:30:00|37.7|35.3|37.62|35.22|37.7|35.3|37.53|35.13|0
1734449700000|2024-12-17 15:35:00|37.63|35.23|37.96|35.56|38.16|35.76|37.55|35.15|0
1734450000000|2024-12-17 15:40:00|37.99|35.59|37.68|35.28|38.01|35.61|37.68|35.28|0
1734450300000|2024-12-17 15:45:00|37.69|35.29|37.62|35.22|37.69|35.29|37.54|35.14|0
1734450600000|2024-12-17 15:50:00|37.61|35.21|37.54|35.14|37.81|35.41|37.46|35.06|0
1734450900000|2024-12-17 15:55:00|37.53|35.13|37.41|35.01|37.64|35.24|37.38|34.98|0
1734451200000|2024-12-17 16:00:00|37.43|35.03|37.28|34.88|37.47|35.07|37.2|34.8|0
1734451500000|2024-12-17 16:05:00|37.31|34.91|36.66|34.26|37.41|35.01|36.63|34.23|0
1734451800000|2024-12-17 16:10:00|36.61|34.21|36.69|34.29|36.75|34.35|36.59|34.19|0
1734452100000|2024-12-17 16:15:00|36.66|34.26|37.21|34.81|37.27|34.87|36.66|34.26|0
1734452400000|2024-12-17 16:20:00|37.2|34.8|37.34|34.94|37.44|35.04|37.18|34.78|0
1734452700000|2024-12-17 16:25:00|37.35|34.95|37.07|34.67|37.35|34.95|36.94|34.54|0
1734453000000|2024-12-17 16:30:00|37.06|34.66|36.75|34.35|37.14|34.74|36.65|34.25|0
1734453300000|2024-12-17 16:35:00|36.73|34.33|36.62|34.22|36.8|34.4|36.57|34.17|0
1734453600000|2024-12-17 16:40:00|36.6|34.2|36.32|33.92|36.71|34.31|36.29|33.89|0
1734453900000|2024-12-17 16:45:00|36.34|33.94|36.32|33.92|36.42|34.02|36.32|33.92|0
1734454200000|2024-12-17 16:50:00|36.31|33.91|36.53|34.13|36.58|34.18|36.26|33.86|0
1734454500000|2024-12-17 16:55:00|36.55|34.15|36.42|34.02|36.56|34.16|36.42|34.02|0
1734454800000|2024-12-17 17:00:00|36.43|34.03|36.74|34.34|36.77|34.37|36.42|34.02|0
1734455100000|2024-12-17 17:05:00|36.75|34.35|36.58|34.18|36.77|34.37|36.58|34.18|0
1734455400000|2024-12-17 17:10:00|36.59|34.19|36.72|34.32|36.78|34.38|36.57|34.17|0
1734455700000|2024-12-17 17:15:00|36.74|34.34|36.78|34.38|36.78|34.38|36.64|34.24|0
1734456000000|2024-12-17 17:20:00|36.79|34.39|36.81|34.41|36.83|34.43|36.6|34.2|0
1734456300000|2024-12-17 17:25:00|36.8|34.4|36.67|34.27|36.85|34.45|36.67|34.27|0
1734456600000|2024-12-17 17:30:00|36.68|34.28|36.57|34.17|36.81|34.41|36.57|34.17|0
1734456900000|2024-12-17 17:35:00|36.58|34.18|36.45|34.05|36.68|34.28|36.45|34.05|0
1734457200000|2024-12-17 17:40:00|36.44|34.04|36.4|34|36.49|34.09|36.37|33.97|0
1734457500000|2024-12-17 17:45:00|36.39|33.99|36.52|34.12|36.52|34.12|36.37|33.97|0
1734457800000|2024-12-17 17:50:00|36.48|34.08|36.48|34.08|36.58|34.18|36.45|34.05|0
1734458100000|2024-12-17 17:55:00|36.47|34.07|36.48|34.08|36.56|34.16|36.43|34.03|0
1734458400000|2024-12-17 18:00:00|36.51|34.11|36.56|34.16|36.59|34.19|36.51|34.11|0
1734458700000|2024-12-17 18:05:00|36.58|34.18|36.56|34.16|36.69|34.29|36.54|34.14|0
1734459000000|2024-12-17 18:10:00|36.55|34.15|36.65|34.25|36.67|34.27|36.54|34.14|0
1734459300000|2024-12-17 18:15:00|36.62|34.22|36.86|34.46|36.91|34.51|36.61|34.21|0
1734459600000|2024-12-17 18:20:00|36.87|34.47|36.78|34.38|36.98|34.58|36.76|34.36|0
1734459900000|2024-12-17 18:25:00|36.8|34.4|36.84|34.44|36.88|34.48|36.72|34.32|0
1734460200000|2024-12-17 18:30:00|36.83|34.43|36.76|34.36|36.94|34.54|36.76|34.36|0
1734460500000|2024-12-17 18:35:00|36.78|34.38|36.89|34.49|36.91|34.51|36.77|34.37|0
1734460800000|2024-12-17 18:40:00|36.87|34.47|36.74|34.34|36.89|34.49|36.71|34.31|0
1734461100000|2024-12-17 18:45:00|36.73|34.33|36.9|34.5|36.9|34.5|36.69|34.29|0
1734461400000|2024-12-17 18:50:00|36.92|34.52|36.77|34.37|36.92|34.52|36.74|34.34|0
1734461700000|2024-12-17 18:55:00|36.79|34.39|36.82|34.42|36.87|34.47|36.74|34.34|0
1734462000000|2024-12-17 19:00:00|36.84|34.44|36.92|34.52|36.95|34.55|36.79|34.39|0
1734462300000|2024-12-17 19:05:00|36.93|34.53|36.96|34.56|37.03|34.63|36.92|34.52|0
1734462600000|2024-12-17 19:10:00|37.01|34.61|36.99|34.59|37.03|34.63|36.91|34.51|0
1734462900000|2024-12-17 19:15:00|36.98|34.58|37.06|34.66|37.08|34.68|36.98|34.58|0
1734463200000|2024-12-17 19:20:00|37.08|34.68|37.2|34.8|37.25|34.85|37.08|34.68|0
1734463500000|2024-12-17 19:25:00|37.22|34.82|37.22|34.82|37.25|34.85|37.12|34.72|0
1734463800000|2024-12-17 19:30:00|37.2|34.8|37.3|34.9|37.35|34.95|37.2|34.8|0
1734464100000|2024-12-17 19:35:00|37.28|34.88|37.38|34.98|37.43|35.03|37.25|34.85|0
1734464400000|2024-12-17 19:40:00|37.4|35|37.2|34.8|37.45|35.05|37.17|34.77|0
1734464700000|2024-12-17 19:45:00|37.22|34.82|37.43|35.03|37.47|35.07|37.18|34.78|0
1734465000000|2024-12-17 19:50:00|37.41|35.01|37.41|35.01|37.48|35.08|37.34|34.94|0
1734465300000|2024-12-17 19:55:00|37.43|35.03|37.39|34.99|37.44|35.04|37.29|34.89|0
1734465600000|2024-12-17 20:00:00|37.41|35.01|37.49|35.09|37.49|35.09|37.38|34.98|0
1734465900000|2024-12-17 20:05:00|37.51|35.11|37.39|34.99|37.54|35.14|37.37|34.97|0
1734466200000|2024-12-17 20:10:00|37.41|35.01|37.45|35.05|37.52|35.12|37.32|34.92|0
1734466500000|2024-12-17 20:15:00|37.44|35.04|37.55|35.15|37.56|35.16|37.42|35.02|0
1734466800000|2024-12-17 20:20:00|37.57|35.17|37.73|35.33|37.75|35.35|37.55|35.15|0
1734467100000|2024-12-17 20:25:00|37.72|35.32|37.63|35.23|37.73|35.33|37.6|35.2|0
1734467400000|2024-12-17 20:30:00|37.57|35.17|37.56|35.16|37.7|35.3|37.48|35.08|0
1734467700000|2024-12-17 20:35:00|37.55|35.15|37.3|34.9|37.56|35.16|37.3|34.9|0
1734468000000|2024-12-17 20:40:00|37.27|34.87|36.99|34.59|37.27|34.87|36.97|34.57|0
1734468300000|2024-12-17 20:45:00|36.97|34.57|37.12|34.72|37.17|34.77|36.86|34.46|0
1734468600000|2024-12-17 20:50:00|37.07|34.67|36.63|34.23|37.07|34.67|36.59|34.19|0
1734468900000|2024-12-17 20:55:00|36.58|34.18|37.39|34.99|37.52|35.12|36.51|34.11|0
1734469200000|2024-12-17 21:00:00|37.43|35.03|37.75|35.35|37.79|35.39|37.43|35.03|0
1734469500000|2024-12-17 21:05:00|37.77|35.37|37.7|35.3|37.77|35.37|37.67|35.27|0
1734469800000|2024-12-17 21:10:00|37.72|35.32|37.6|35.2|37.72|35.32|37.6|35.2|0
1734470100000|2024-12-17 21:15:00|37.62|35.22|37.7|35.1|37.78|35.22|37.62|35.08|0
1734470400000|2024-12-17 21:20:00|37.68|35.08|37.39|34.79|37.69|35.09|37.37|34.77|0
1734470700000|2024-12-17 21:25:00|37.37|34.77|37.44|34.84|37.44|34.84|37.32|34.72|0
1734471000000|2024-12-17 21:30:00|37.45|34.85|37.42|34.82|37.45|34.85|37.37|34.77|0
1734471300000|2024-12-17 21:35:00|37.43|34.83|37.59|34.99|37.6|35|37.43|34.83|0
1734471600000|2024-12-17 21:40:00|37.61|35.01|37.64|35.04|37.68|35.08|37.6|35|0
1734471900000|2024-12-17 21:45:00|37.63|35.03|37.58|34.98|37.69|35.09|37.55|34.95|0
1734472200000|2024-12-17 21:50:00|37.56|34.96|37.56|34.96|37.63|35.03|37.51|34.91|0
1734472500000|2024-12-17 21:55:00|37.54|34.94|37.63|35.03|37.64|35.04|37.54|34.94|0
1734472800000|2024-12-17 22:00:00|37.64|35.04|37.64|35.04|37.65|35.05|37.62|35.02|0
1734473100000|2024-12-17 22:05:00|37.65|35.05|37.63|35.03|37.65|35.05|37.62|35.02|0
1734474300000|2024-12-17 22:25:00|37.6|35|37.59|34.99|37.6|35|37.59|34.99|0
1734474600000|2024-12-17 22:30:00|37.61|35.01|37.59|34.99|37.61|35.01|37.59|34.99|0
1734474900000|2024-12-17 22:35:00|37.57|34.97|37.59|34.99|37.59|34.99|37.57|34.97|0
1734475200000|2024-12-17 22:40:00|37.58|34.98|37.62|35.02|37.64|35.04|37.58|34.98|0
1734475500000|2024-12-17 22:45:00|37.63|35.03|37.62|35.02|37.63|35.03|37.61|35.01|0
1734475800000|2024-12-17 22:50:00|37.61|35.01|37.6|35|37.61|35.01|37.59|34.99|0
1734476100000|2024-12-17 22:55:00|37.59|34.99|37.57|34.97|37.6|35|37.54|34.94|0
1734476400000|2024-12-17 23:00:00|37.48|34.88|38.42|35.82|38.42|35.82|37.48|34.88|0
1734476700000|2024-12-17 23:05:00|38.4|35.8|38.08|35.48|38.4|35.8|38.07|35.47|0
1734477000000|2024-12-17 23:10:00|38.07|35.47|38.13|35.53|38.15|35.55|38.03|35.43|0
1734477300000|2024-12-17 23:15:00|38.12|35.52|38.02|35.42|38.15|35.55|37.97|35.37|0
1734477600000|2024-12-17 23:20:00|38.03|35.43|38.06|35.46|38.1|35.5|38.01|35.41|0
1734477900000|2024-12-17 23:25:00|38.08|35.48|37.96|35.36|38.1|35.5|37.96|35.36|0
1734478200000|2024-12-17 23:30:00|37.93|35.33|37.87|35.27|37.93|35.33|37.85|35.25|0
1734478500000|2024-12-17 23:35:00|37.88|35.28|37.79|35.19|37.88|35.28|37.78|35.18|0
1734478800000|2024-12-17 23:40:00|37.8|35.2|37.77|35.17|37.83|35.23|37.76|35.16|0
1734479100000|2024-12-17 23:45:00|37.76|35.16|37.69|35.09|37.78|35.18|37.66|35.06|0
1734479400000|2024-12-17 23:50:00|37.71|35.11|37.71|35.11|37.71|35.11|37.66|35.06|0
1734479700000|2024-12-17 23:55:00|37.72|35.12|37.75|35.15|37.76|35.16|37.7|35.1|0
1734480000000|2024-12-18 00:00:00|37.76|35.16|37.69|35.09|37.77|35.17|37.69|35.09|0
1734480300000|2024-12-18 00:05:00|37.71|35.11|37.52|34.92|37.71|35.11|37.52|34.92|0
1734480600000|2024-12-18 00:10:00|37.54|34.94|37.47|34.87|37.62|35.02|37.47|34.87|0
1734480900000|2024-12-18 00:15:00|37.49|34.89|37.59|34.99|37.59|34.99|37.49|34.89|0
1734481200000|2024-12-18 00:20:00|37.6|35|37.54|34.94|37.62|35.02|37.54|34.94|0
1734481500000|2024-12-18 00:25:00|37.53|34.93|37.55|34.95|37.55|34.95|37.52|34.92|0
1734481800000|2024-12-18 00:30:00|37.57|34.97|37.6|35|37.6|35|37.53|34.93|0
1734482100000|2024-12-18 00:35:00|37.58|34.98|37.61|35.01|37.63|35.03|37.55|34.95|0
1734482400000|2024-12-18 00:40:00|37.6|35|37.55|34.95|37.61|35.01|37.55|34.95|0
1734482700000|2024-12-18 00:45:00|37.56|34.96|37.58|34.98|37.59|34.99|37.53|34.93|0
1734483000000|2024-12-18 00:50:00|37.59|34.99|37.54|34.94|37.59|34.99|37.53|34.93|0
1734483300000|2024-12-18 00:55:00|37.56|34.96|37.56|34.96|37.61|35.01|37.54|34.94|0
1734483600000|2024-12-18 01:00:00|37.54|34.94|37.51|34.91|37.56|34.96|37.49|34.89|0
1734483900000|2024-12-18 01:05:00|37.49|34.89|37.46|34.86|37.54|34.94|37.46|34.86|0
1734484200000|2024-12-18 01:10:00|37.47|34.87|37.4|34.8|37.49|34.89|37.37|34.77|0
1734484500000|2024-12-18 01:15:00|37.39|34.79|37.59|34.99|37.61|35.01|37.37|34.77|0
1734484800000|2024-12-18 01:20:00|37.57|34.97|37.57|34.97|37.6|35|37.56|34.96|0
1734485100000|2024-12-18 01:25:00|37.59|34.99|37.52|34.92|37.6|35|37.5|34.9|0
1734485400000|2024-12-18 01:30:00|37.42|35.02|37.4|35|37.44|35.04|37.37|34.97|0
1734485700000|2024-12-18 01:35:00|37.39|34.99|37.29|34.89|37.39|34.99|37.29|34.89|0
1734486000000|2024-12-18 01:40:00|37.3|34.9|37.19|34.79|37.3|34.9|37.19|34.79|0
1734486300000|2024-12-18 01:45:00|37.2|34.8|37.19|34.79|37.22|34.82|37.19|34.79|0
1734486600000|2024-12-18 01:50:00|37.2|34.8|37.22|34.82|37.25|34.85|37.19|34.79|0
1734486900000|2024-12-18 01:55:00|37.23|34.83|37.15|34.75|37.23|34.83|37.14|34.74|0
1734487200000|2024-12-18 02:00:00|37.14|34.74|37.13|34.73|37.15|34.75|37.08|34.68|0
1734487500000|2024-12-18 02:05:00|37.12|34.72|37.05|34.65|37.12|34.72|37.03|34.63|0
1734487800000|2024-12-18 02:10:00|37.07|34.67|37.03|34.63|37.1|34.7|37.03|34.63|0
1734488100000|2024-12-18 02:15:00|37.05|34.65|37.06|34.66|37.08|34.68|37.05|34.65|0
1734488400000|2024-12-18 02:20:00|37.07|34.67|37.05|34.65|37.08|34.68|37.05|34.65|0
1734488700000|2024-12-18 02:25:00|37.06|34.66|37.06|34.66|37.08|34.68|37.05|34.65|0
1734489000000|2024-12-18 02:30:00|37.04|34.64|37.08|34.68|37.08|34.68|37.04|34.64|0
1734489300000|2024-12-18 02:35:00|37.09|34.69|37.06|34.66|37.09|34.69|37.04|34.64|0
1734489600000|2024-12-18 02:40:00|37.07|34.67|37.06|34.66|37.09|34.69|37.03|34.63|0
1734489900000|2024-12-18 02:45:00|37.05|34.65|37.04|34.64|37.07|34.67|37.02|34.62|0
1734490200000|2024-12-18 02:50:00|37.03|34.63|37.02|34.62|37.06|34.66|37.02|34.62|0
1734490500000|2024-12-18 02:55:00|37.04|34.64|37.04|34.64|37.05|34.65|37.02|34.62|0
1734490800000|2024-12-18 03:00:00|37.05|34.65|37.02|34.62|37.07|34.67|37.02|34.62|0
1734491100000|2024-12-18 03:05:00|37.04|34.64|37.03|34.63|37.05|34.65|37|34.6|0
1734491400000|2024-12-18 03:10:00|37.05|34.65|37.13|34.73|37.13|34.73|37.03|34.63|0
1734491700000|2024-12-18 03:15:00|37.15|34.75|37.15|34.75|37.18|34.78|37.13|34.73|0
1734492000000|2024-12-18 03:20:00|37.13|34.73|37.18|34.78|37.18|34.78|37.13|34.73|0
1734492300000|2024-12-18 03:25:00|37.19|34.79|37.26|34.86|37.29|34.89|37.19|34.79|0
1734492600000|2024-12-18 03:30:00|37.27|34.87|37.29|34.89|37.37|34.97|37.27|34.87|0
1734492900000|2024-12-18 03:35:00|37.3|34.9|37.22|34.82|37.33|34.93|37.22|34.82|0
1734493200000|2024-12-18 03:40:00|37.21|34.81|37.2|34.8|37.21|34.81|37.14|34.74|0
1734493500000|2024-12-18 03:45:00|37.19|34.79|37.22|34.82|37.23|34.83|37.17|34.77|0
1734493800000|2024-12-18 03:50:00|37.21|34.81|37.25|34.85|37.26|34.86|37.2|34.8|0
1734494100000|2024-12-18 03:55:00|37.26|34.86|37.28|34.88|37.3|34.9|37.26|34.86|0
1734494400000|2024-12-18 04:00:00|37.26|34.86|37.21|34.81|37.26|34.86|37.21|34.81|0
1734494700000|2024-12-18 04:05:00|37.22|34.82|37.26|34.86|37.28|34.88|37.22|34.82|0
1734495000000|2024-12-18 04:10:00|37.25|34.85|37.26|34.86|37.28|34.88|37.25|34.85|0
1734495300000|2024-12-18 04:15:00|37.24|34.84|37.19|34.79|37.24|34.84|37.19|34.79|0
1734495600000|2024-12-18 04:20:00|37.18|34.78|37.08|34.68|37.18|34.78|37.06|34.66|0
1734495900000|2024-12-18 04:25:00|37.06|34.66|37.03|34.63|37.09|34.69|37.03|34.63|0
1734496200000|2024-12-18 04:30:00|37.04|34.64|36.92|34.52|37.04|34.64|36.92|34.52|0
1734496500000|2024-12-18 04:35:00|36.91|34.51|36.91|34.51|36.95|34.55|36.9|34.5|0
1734496800000|2024-12-18 04:40:00|36.9|34.5|36.91|34.51|36.93|34.53|36.88|34.48|0
1734497100000|2024-12-18 04:45:00|36.93|34.53|36.94|34.54|36.96|34.56|36.93|34.53|0
1734497400000|2024-12-18 04:50:00|36.93|34.53|36.92|34.52|36.93|34.53|36.89|34.49|0
1734497700000|2024-12-18 04:55:00|36.91|34.51|36.91|34.51|36.92|34.52|36.91|34.51|0
1734498000000|2024-12-18 05:00:00|36.92|34.52|36.99|34.59|37.02|34.62|36.92|34.52|0
1734498300000|2024-12-18 05:05:00|37|34.6|37.03|34.63|37.07|34.67|37|34.6|0
1734498600000|2024-12-18 05:10:00|37.04|34.64|37.05|34.65|37.1|34.7|37.04|34.64|0
1734498900000|2024-12-18 05:15:00|37.06|34.66|37.03|34.63|37.06|34.66|37.03|34.63|0
1734499200000|2024-12-18 05:20:00|37.01|34.61|37|34.6|37.01|34.61|36.97|34.57|0
1734499500000|2024-12-18 05:25:00|36.98|34.58|37.01|34.61|37.01|34.61|36.98|34.58|0
1734499800000|2024-12-18 05:30:00|37|34.6|37.03|34.63|37.04|34.64|37|34.6|0
1734500100000|2024-12-18 05:35:00|37.04|34.64|37.03|34.63|37.04|34.64|37.01|34.61|0
1734500400000|2024-12-18 05:40:00|37.01|34.61|36.94|34.54|37.02|34.62|36.94|34.54|0
1734500700000|2024-12-18 05:45:00|36.93|34.53|36.87|34.47|36.93|34.53|36.87|34.47|0
1734501000000|2024-12-18 05:50:00|36.86|34.46|36.88|34.48|36.91|34.51|36.86|34.46|0
1734501300000|2024-12-18 05:55:00|36.89|34.49|36.87|34.47|36.94|34.54|36.87|34.47|0
1734501600000|2024-12-18 06:00:00|36.89|34.49|36.87|34.47|36.91|34.51|36.87|34.47|0
1734501900000|2024-12-18 06:05:00|36.86|34.46|36.82|34.42|36.86|34.46|36.81|34.41|0
1734502200000|2024-12-18 06:10:00|36.84|34.44|36.79|34.39|36.84|34.44|36.79|34.39|0
1734502500000|2024-12-18 06:15:00|36.81|34.41|36.79|34.39|36.81|34.41|36.77|34.37|0
1734502800000|2024-12-18 06:20:00|36.8|34.4|36.88|34.48|36.88|34.48|36.8|34.4|0
1734503100000|2024-12-18 06:25:00|36.9|34.5|36.91|34.51|36.92|34.52|36.87|34.47|0
1734503400000|2024-12-18 06:30:00|36.93|34.53|37.04|34.64|37.06|34.66|36.91|34.51|0
1734503700000|2024-12-18 06:35:00|37.06|34.66|37.06|34.66|37.11|34.71|37.06|34.66|0
1734504000000|2024-12-18 06:40:00|37.04|34.64|36.98|34.58|37.04|34.64|36.98|34.58|0
1734504300000|2024-12-18 06:45:00|36.97|34.57|36.96|34.56|37.01|34.61|36.91|34.51|0
1734504600000|2024-12-18 06:50:00|36.97|34.57|36.94|34.54|36.97|34.57|36.91|34.51|0
1734504900000|2024-12-18 06:55:00|36.93|34.53|36.87|34.47|36.93|34.53|36.86|34.46|0
1734505200000|2024-12-18 07:00:00|36.84|34.44|36.97|34.57|37.01|34.61|36.84|34.44|0
1734505500000|2024-12-18 07:05:00|36.99|34.59|36.97|34.57|37.03|34.63|36.97|34.57|0
1734505800000|2024-12-18 07:10:00|36.98|34.58|36.93|34.53|36.98|34.58|36.93|34.53|0
1734506100000|2024-12-18 07:15:00|36.94|34.54|36.95|34.55|37.03|34.63|36.93|34.53|0
1734506400000|2024-12-18 07:20:00|36.93|34.53|37.13|34.73|37.13|34.73|36.85|34.45|0
1734506700000|2024-12-18 07:25:00|37.12|34.72|37.13|34.73|37.14|34.74|37.11|34.71|0
1734507000000|2024-12-18 07:30:00|37.14|34.74|37.14|34.74|37.16|34.76|37.13|34.73|0
1734507300000|2024-12-18 07:35:00|37.13|34.73|37.14|34.74|37.16|34.76|37.11|34.71|0
1734507600000|2024-12-18 07:40:00|37.16|34.76|37.2|34.8|37.22|34.82|37.16|34.76|0
1734507900000|2024-12-18 07:45:00|37.22|34.82|37.19|34.79|37.22|34.82|37.15|34.75|0
1734508200000|2024-12-18 07:50:00|37.2|34.8|37.25|34.85|37.25|34.85|37.17|34.77|0
1734508500000|2024-12-18 07:55:00|37.23|34.83|37.16|34.76|37.25|34.85|37.12|34.72|0
1734508800000|2024-12-18 08:00:00|37.17|34.77|36.97|34.57|37.17|34.77|36.94|34.54|0
1734509100000|2024-12-18 08:05:00|36.96|34.56|36.89|34.49|36.99|34.59|36.89|34.49|0
1734509400000|2024-12-18 08:10:00|36.91|34.51|36.94|34.54|36.95|34.55|36.89|34.49|0
1734509700000|2024-12-18 08:15:00|36.92|34.52|36.95|34.55|37.05|34.65|36.92|34.52|0
1734510000000|2024-12-18 08:20:00|36.98|34.58|37.05|34.65|37.18|34.78|36.98|34.58|0
1734510300000|2024-12-18 08:25:00|37.06|34.66|37.04|34.64|37.06|34.66|36.98|34.58|0
1734510600000|2024-12-18 08:30:00|37.05|34.65|37.04|34.64|37.09|34.69|37.01|34.61|0
1734510900000|2024-12-18 08:35:00|37.06|34.66|37.14|34.74|37.14|34.74|37.06|34.66|0
1734511200000|2024-12-18 08:40:00|37.16|34.76|37.16|34.76|37.21|34.81|37.12|34.72|0
1734511500000|2024-12-18 08:45:00|37.17|34.77|37.07|34.67|37.17|34.77|37.06|34.66|0
1734511800000|2024-12-18 08:50:00|37.09|34.69|37.28|34.88|37.28|34.88|37.07|34.67|0
1734512100000|2024-12-18 08:55:00|37.27|34.87|37.18|34.78|37.29|34.89|37.1|34.7|0
1734512400000|2024-12-18 09:00:00|37.22|34.82|37.2|34.8|37.31|34.91|37.18|34.78|0
1734512700000|2024-12-18 09:05:00|37.18|34.78|37.28|34.88|37.31|34.91|37.15|34.75|0
1734513000000|2024-12-18 09:10:00|37.26|34.86|37.1|34.7|37.28|34.88|37.1|34.7|0
1734513300000|2024-12-18 09:15:00|37.09|34.69|37.11|34.71|37.13|34.73|37.06|34.66|0
1734513600000|2024-12-18 09:20:00|37.13|34.73|37.16|34.76|37.18|34.78|37.06|34.66|0
1734513900000|2024-12-18 09:25:00|37.19|34.79|37.13|34.73|37.23|34.83|37.13|34.73|0
1734514200000|2024-12-18 09:30:00|37.14|34.74|36.96|34.56|37.16|34.76|36.96|34.56|0
1734514500000|2024-12-18 09:35:00|36.98|34.58|36.91|34.51|36.98|34.58|36.91|34.51|0
1734514800000|2024-12-18 09:40:00|36.9|34.5|36.9|34.5|36.94|34.54|36.85|34.45|0
1734515100000|2024-12-18 09:45:00|36.88|34.48|36.88|34.48|36.91|34.51|36.86|34.46|0
1734515400000|2024-12-18 09:50:00|36.89|34.49|36.86|34.46|36.96|34.56|36.86|34.46|0
1734515700000|2024-12-18 09:55:00|36.87|34.47|36.84|34.44|36.92|34.52|36.84|34.44|0
1734516000000|2024-12-18 10:00:00|36.82|34.42|36.78|34.38|36.82|34.42|36.78|34.38|0
1734516300000|2024-12-18 10:05:00|36.76|34.36|36.68|34.28|36.79|34.39|36.66|34.26|0
1734516600000|2024-12-18 10:10:00|36.66|34.26|36.6|34.2|36.68|34.28|36.58|34.18|0
1734516900000|2024-12-18 10:15:00|36.58|34.18|36.58|34.18|36.6|34.2|36.44|34.04|0
1734517200000|2024-12-18 10:20:00|36.6|34.2|36.55|34.15|36.6|34.2|36.53|34.13|0
1734517500000|2024-12-18 10:25:00|36.53|34.13|36.51|34.11|36.56|34.16|36.51|34.11|0
1734517800000|2024-12-18 10:30:00|36.5|34.1|36.67|34.27|36.69|34.29|36.48|34.08|0
1734518100000|2024-12-18 10:35:00|36.66|34.26|36.64|34.24|36.66|34.26|36.61|34.21|0
1734518400000|2024-12-18 10:40:00|36.62|34.22|36.67|34.27|36.67|34.27|36.54|34.14|0
1734518700000|2024-12-18 10:45:00|36.66|34.26|36.6|34.2|36.69|34.29|36.6|34.2|0
1734519000000|2024-12-18 10:50:00|36.61|34.21|36.63|34.23|36.68|34.28|36.59|34.19|0
1734519300000|2024-12-18 10:55:00|36.65|34.25|36.52|34.12|36.65|34.25|36.52|34.12|0
1734519600000|2024-12-18 11:00:00|36.51|34.11|36.55|34.15|36.55|34.15|36.5|34.1|0
1734519900000|2024-12-18 11:05:00|36.57|34.17|36.53|34.13|36.57|34.17|36.52|34.12|0
1734520200000|2024-12-18 11:10:00|36.55|34.15|36.5|34.1|36.57|34.17|36.49|34.09|0
1734520500000|2024-12-18 11:15:00|36.52|34.12|36.47|34.07|36.52|34.12|36.47|34.07|0
1734520800000|2024-12-18 11:20:00|36.48|34.08|36.45|34.05|36.5|34.1|36.45|34.05|0
1734521100000|2024-12-18 11:25:00|36.46|34.06|36.53|34.13|36.59|34.19|36.45|34.05|0
1734521400000|2024-12-18 11:30:00|36.55|34.15|36.5|34.1|36.55|34.15|36.48|34.08|0
1734521700000|2024-12-18 11:35:00|36.51|34.11|36.51|34.11|36.54|34.14|36.5|34.1|0
1734522000000|2024-12-18 11:40:00|36.52|34.12|36.53|34.13|36.54|34.14|36.48|34.08|0
1734522300000|2024-12-18 11:45:00|36.51|34.11|36.52|34.12|36.54|34.14|36.49|34.09|0
1734522600000|2024-12-18 11:50:00|36.53|34.13|36.6|34.2|36.62|34.22|36.52|34.12|0
1734522900000|2024-12-18 11:55:00|36.62|34.22|36.59|34.19|36.63|34.23|36.59|34.19|0
1734523200000|2024-12-18 12:00:00|36.63|34.23|36.47|34.07|36.65|34.25|36.47|34.07|0
1734523500000|2024-12-18 12:05:00|36.46|34.06|36.47|34.07|36.52|34.12|36.44|34.04|0
1734523800000|2024-12-18 12:10:00|36.45|34.05|36.44|34.04|36.47|34.07|36.43|34.03|0
1734524100000|2024-12-18 12:15:00|36.43|34.03|36.37|33.97|36.44|34.04|36.36|33.96|0
1734524400000|2024-12-18 12:20:00|36.38|33.98|36.37|33.97|36.42|34.02|36.35|33.95|0
1734524700000|2024-12-18 12:25:00|36.39|33.99|36.48|34.08|36.51|34.11|36.39|33.99|0
1734525000000|2024-12-18 12:30:00|36.46|34.06|36.45|34.05|36.46|34.06|36.42|34.02|0
1734525300000|2024-12-18 12:35:00|36.43|34.03|36.49|34.09|36.54|34.14|36.42|34.02|0
1734525600000|2024-12-18 12:40:00|36.51|34.11|36.54|34.14|36.54|34.14|36.48|34.08|0
1734525900000|2024-12-18 12:45:00|36.56|34.16|36.43|34.03|36.56|34.16|36.43|34.03|0
1734526200000|2024-12-18 12:50:00|36.44|34.04|36.35|33.95|36.46|34.06|36.34|33.94|0
1734526500000|2024-12-18 12:55:00|36.33|33.93|36.35|33.95|36.37|33.97|36.31|33.91|0
1734526800000|2024-12-18 13:00:00|36.37|33.97|36.44|34.04|36.49|34.09|36.36|33.96|0
1734527100000|2024-12-18 13:05:00|36.41|34.01|36.41|34.01|36.45|34.05|36.39|33.99|0
1734527400000|2024-12-18 13:10:00|36.42|34.02|36.37|33.97|36.96|34.56|36.37|33.97|0
1734527700000|2024-12-18 13:15:00|36.39|33.99|36.42|34.02|36.46|34.06|36.36|33.96|0
1734528000000|2024-12-18 13:20:00|36.44|34.04|36.37|33.97|36.47|34.07|36.37|33.97|0
1734528300000|2024-12-18 13:25:00|36.35|33.95|36.32|33.92|36.35|33.95|36.31|33.91|0
1734528600000|2024-12-18 13:30:00|36.34|33.94|36.46|34.06|36.48|34.08|36.32|33.92|0
1734528900000|2024-12-18 13:35:00|36.45|34.05|36.53|34.13|36.54|34.14|36.43|34.03|0
1734529200000|2024-12-18 13:40:00|36.54|34.14|36.7|34.3|36.75|34.35|36.54|34.14|0
1734529500000|2024-12-18 13:45:00|36.69|34.29|36.94|34.54|36.98|34.58|36.69|34.29|0
1734529800000|2024-12-18 13:50:00|36.93|34.53|36.94|34.54|37.05|34.65|36.88|34.48|0
1734530100000|2024-12-18 13:55:00|36.96|34.56|37|34.6|37.02|34.62|36.5|34.1|0
1734530400000|2024-12-18 14:00:00|36.99|34.59|37.24|34.84|37.24|34.84|36.95|34.55|0
1734530700000|2024-12-18 14:05:00|37.25|34.85|37.24|34.84|37.34|34.94|37.16|34.76|0
1734531000000|2024-12-18 14:10:00|37.28|34.88|37.13|34.73|37.34|34.94|36.79|34.39|0
1734531300000|2024-12-18 14:15:00|37.11|34.71|37.03|34.63|37.11|34.71|36.9|34.5|0
1734531600000|2024-12-18 14:20:00|37.02|34.62|37.22|34.82|37.22|34.82|36.92|34.52|0
1734531900000|2024-12-18 14:25:00|37.26|34.86|37.3|34.9|37.34|34.94|37.21|34.81|0
1734532200000|2024-12-18 14:30:00|37.25|34.85|37.43|35.03|37.5|35.1|37.19|34.79|0
1734532500000|2024-12-18 14:35:00|37.4|35|37.45|35.05|37.61|35.21|37.37|34.97|0
1734532800000|2024-12-18 14:40:00|37.47|35.07|37.45|35.05|37.58|35.18|37.35|34.95|0
1734533100000|2024-12-18 14:45:00|37.48|35.08|37.28|34.88|37.53|35.13|37.28|34.88|0
1734533400000|2024-12-18 14:50:00|37.27|34.87|36.97|34.57|37.38|34.98|36.97|34.57|0
1734533700000|2024-12-18 14:55:00|36.95|34.55|36.94|34.54|37.13|34.73|36.9|34.5|0
1734534000000|2024-12-18 15:00:00|36.95|34.55|36.76|34.36|37|34.6|36.72|34.32|0
1734534300000|2024-12-18 15:05:00|36.79|34.39|36.84|34.44|36.84|34.44|36.64|34.24|0
1734534600000|2024-12-18 15:10:00|36.85|34.45|36.67|34.27|36.87|34.47|36.67|34.27|0
1734534900000|2024-12-18 15:15:00|36.69|34.29|36.59|34.19|36.77|34.37|36.57|34.17|0
1734535200000|2024-12-18 15:20:00|36.57|34.17|36.56|34.16|36.61|34.21|36.41|34.01|0
1734535500000|2024-12-18 15:25:00|36.57|34.17|36.43|34.03|36.62|34.22|36.41|34.01|0
1734535800000|2024-12-18 15:30:00|36.44|34.04|36.25|33.85|36.45|34.05|36.17|33.77|0
1734536100000|2024-12-18 15:35:00|36.23|33.83|36.07|33.67|36.27|33.87|36.04|33.64|0
1734536400000|2024-12-18 15:40:00|36.78|34.38|36.69|34.29|36.86|34.46|36.67|34.27|0
1734536700000|2024-12-18 15:45:00|36.67|34.27|36.51|34.11|36.83|34.43|36.46|34.06|0
1734537000000|2024-12-18 15:50:00|36.49|34.09|36.91|34.51|36.94|34.54|35.47|33.07|0
1734537300000|2024-12-18 15:55:00|36.9|34.5|36.42|34.02|37.15|34.75|36.38|33.98|0
1734537600000|2024-12-18 16:00:00|36.39|33.99|36.39|33.99|36.41|34.01|36.23|33.83|0
1734537900000|2024-12-18 16:05:00|36.37|33.97|36.5|34.1|36.52|34.12|36.34|33.94|0
1734538200000|2024-12-18 16:10:00|36.52|34.12|36.81|34.41|36.82|34.42|36.47|34.07|0
1734538500000|2024-12-18 16:15:00|36.84|34.44|37.18|34.78|37.24|34.84|36.84|34.44|0
1734538800000|2024-12-18 16:20:00|37.2|34.8|37.19|34.79|37.31|34.91|37.13|34.73|0
1734539100000|2024-12-18 16:25:00|37.16|34.76|36.67|34.27|37.18|34.78|36.66|34.26|0
1734539400000|2024-12-18 16:30:00|36.66|34.26|36.8|34.4|36.8|34.4|36.64|34.24|0
1734539700000|2024-12-18 16:35:00|36.78|34.38|36.59|34.19|36.78|34.38|36.54|34.14|0
1734540000000|2024-12-18 16:40:00|36.57|34.17|36.56|34.16|36.69|34.29|36.52|34.12|0
1734540300000|2024-12-18 16:45:00|36.54|34.14|36.54|34.14|36.56|34.16|36.46|34.06|0
1734540600000|2024-12-18 16:50:00|36.52|34.12|36.43|34.03|36.55|34.15|36.35|33.95|0
1734540900000|2024-12-18 16:55:00|36.41|34.01|36.57|34.17|36.62|34.22|36.4|34|0
1734541200000|2024-12-18 17:00:00|36.58|34.18|36.6|34.2|36.73|34.33|36.58|34.18|0
1734541500000|2024-12-18 17:05:00|36.58|34.18|36.66|34.26|36.74|34.34|36.55|34.15|0
1734541800000|2024-12-18 17:10:00|36.65|34.25|36.69|34.29|36.76|34.36|36.63|34.23|0
1734542100000|2024-12-18 17:15:00|36.71|34.31|36.32|33.92|36.72|34.32|36.31|33.91|0
1734542400000|2024-12-18 17:20:00|36.31|33.91|36.31|33.91|36.35|33.95|36.26|33.86|0
1734542700000|2024-12-18 17:25:00|36.32|33.92|36.66|34.26|36.69|34.29|36.32|33.92|0
1734543000000|2024-12-18 17:30:00|36.69|34.29|36.7|34.3|36.91|34.51|36.69|34.29|0
1734543300000|2024-12-18 17:35:00|36.69|34.29|36.81|34.41|36.85|34.45|36.51|34.11|0
1734543600000|2024-12-18 17:40:00|36.83|34.43|36.89|34.49|36.96|34.56|36.78|34.38|0
1734543900000|2024-12-18 17:45:00|36.92|34.52|36.76|34.36|36.93|34.53|36.72|34.32|0
1734544200000|2024-12-18 17:50:00|36.78|34.38|36.75|34.35|36.89|34.49|36.72|34.32|0
1734544500000|2024-12-18 17:55:00|36.76|34.36|36.36|33.96|36.76|34.36|36.32|33.92|0
1734544800000|2024-12-18 18:00:00|36.37|33.97|36.5|34.1|36.5|34.1|36.34|33.94|0
1734545100000|2024-12-18 18:05:00|36.51|34.11|36.42|34.02|36.6|34.2|36.4|34|0
1734545400000|2024-12-18 18:10:00|36.4|34|36.51|34.11|36.58|34.18|36.37|33.97|0
1734545700000|2024-12-18 18:15:00|36.53|34.13|36.46|34.06|36.59|34.19|36.45|34.05|0
1734546000000|2024-12-18 18:20:00|36.48|34.08|36.43|34.03|36.48|34.08|36.35|33.95|0
1734546300000|2024-12-18 18:25:00|36.45|34.05|36.62|34.22|36.62|34.22|36.45|34.05|0
1734546600000|2024-12-18 18:30:00|36.64|34.24|36.35|33.95|36.67|34.27|36.35|33.95|0
1734546900000|2024-12-18 18:35:00|36.33|33.93|36.52|34.12|36.52|34.12|36.31|33.91|0
1734547200000|2024-12-18 18:40:00|36.51|34.11|36.57|34.17|36.65|34.25|36.47|34.07|0
1734547500000|2024-12-18 18:45:00|36.58|34.18|36.47|34.07|36.62|34.22|36.37|33.97|0
1734547800000|2024-12-18 18:50:00|36.45|34.05|36.4|34|36.52|34.12|36.37|33.97|0
1734548100000|2024-12-18 18:55:00|36.39|33.99|36.48|34.08|36.49|34.09|36.33|33.93|0
1734548400000|2024-12-18 19:00:00|37.35|34.95|37.57|35.17|37.74|35.34|36.51|34.11|0
1734548700000|2024-12-18 19:05:00|37.64|35.24|38.79|36.39|39.36|36.96|37.63|35.23|0
1734549000000|2024-12-18 19:10:00|38.63|36.23|39.12|36.36|39.12|36.66|38.63|36.1|0
1734549300000|2024-12-18 19:15:00|39.1|36.34|39.46|36.7|39.69|36.93|38.95|36.19|0
1734549600000|2024-12-18 19:20:00|39.48|36.72|38.39|35.63|39.48|36.72|38.39|35.63|0
1734549900000|2024-12-18 19:25:00|38.45|35.69|40.83|38.07|40.83|38.07|38.32|35.56|0
1734550200000|2024-12-18 19:30:00|40.72|37.96|40.31|37.55|41.38|38.62|40.05|37.29|0
1734550500000|2024-12-18 19:35:00|40.29|37.53|40.84|38.08|41.23|38.47|40.17|37.41|0
1734550800000|2024-12-18 19:40:00|40.87|38.11|41.1|38.34|41.3|38.54|40.45|37.69|0
1734551100000|2024-12-18 19:45:00|41.14|38.38|45.05|42.29|45.74|42.98|40.65|37.89|0
1734551400000|2024-12-18 19:50:00|44.95|42.19|45.83|43.07|45.85|43.09|44.82|42.06|0
1734551700000|2024-12-18 19:55:00|45.87|43.11|45.26|42.5|46.65|43.89|44.85|42.09|0
1734552000000|2024-12-18 20:00:00|45.18|42.42|46.65|43.53|46.65|43.53|44.13|41.37|0
1734552300000|2024-12-18 20:05:00|46.61|43.49|46.21|43.09|46.96|43.84|45.65|42.53|0
1734552600000|2024-12-18 20:10:00|46.17|43.05|47.46|44.34|47.46|44.34|46.17|43.05|0
1734552900000|2024-12-18 20:15:00|47.44|44.32|48.16|45.04|48.31|45.19|47.36|44.24|0
1734553200000|2024-12-18 20:20:00|47.98|44.86|47.11|43.99|48.08|44.96|46.28|43.16|0
1734553500000|2024-12-18 20:25:00|47.13|44.01|48.57|45.45|48.71|45.59|47.04|43.92|0
1734553800000|2024-12-18 20:30:00|48.42|45.3|49.02|45.9|49.31|46.19|48|44.88|0
1734554100000|2024-12-18 20:35:00|49|45.88|52.86|48.06|54.01|49.22|49|45.88|0
1734554400000|2024-12-18 20:40:00|53.01|48.21|56.27|52.19|56.44|52.36|53.01|48.21|0
1734554700000|2024-12-18 20:45:00|56.16|52.08|53.74|49.66|56.71|52.63|53.43|49.35|0
1734555000000|2024-12-18 20:50:00|53.81|49.73|52.43|48.35|54.04|49.96|52.19|48.11|0
1734555300000|2024-12-18 20:55:00|52.39|48.31|56.38|52.3|56.52|52.44|52.39|48.31|0
1734555600000|2024-12-18 21:00:00|56.05|51.97|59.32|55.24|60.19|56.11|55.8|51.72|0
1734555900000|2024-12-18 21:05:00|59.17|55.09|63.85|59.77|64.3|60.22|59.17|55.09|0
1734556200000|2024-12-18 21:10:00|63.17|59.09|59.65|55.57|63.22|59.14|58.83|54.75|0
1734556500000|2024-12-18 21:15:00|64.16|59.74|65.12|60.7|65.74|61.32|64.1|59.68|0
1734556800000|2024-12-18 21:20:00|65.21|60.79|63.95|59.53|65.21|60.79|63.95|59.53|0
1734557100000|2024-12-18 21:25:00|63.97|59.55|65.38|60.96|66.71|62.29|63.97|59.55|0
1734557400000|2024-12-18 21:30:00|65.41|60.99|65.7|61.28|65.86|61.44|65.09|60.67|0
1734557700000|2024-12-18 21:35:00|65.73|61.31|65.86|61.44|66.32|61.9|65.43|61.01|0
1734558000000|2024-12-18 21:40:00|65.83|61.41|66.11|61.69|66.42|62|65.81|61.39|0
1734558300000|2024-12-18 21:45:00|65.9|61.48|65.3|60.88|65.91|61.49|65.12|60.7|0
1734558600000|2024-12-18 21:50:00|65.32|60.9|61.99|57.57|65.32|60.9|59.48|55.06|0
1734558900000|2024-12-18 21:55:00|61.95|57.53|62.11|57.69|62.41|57.99|61.85|57.43|0
1734559200000|2024-12-18 22:00:00|62.21|57.79|62.13|57.71|62.29|57.87|62.12|57.7|0
1734559500000|2024-12-18 22:05:00|62.12|57.7|62.01|57.59|62.24|57.82|61.96|57.54|0
1734559800000|2024-12-18 22:10:00|61.95|57.53|61.99|57.57|62.08|57.66|61.95|57.53|0
1734560100000|2024-12-18 22:15:00|61.98|57.56|61.8|57.38|62.06|57.64|61.8|57.38|0
1734560400000|2024-12-18 22:20:00|61.79|57.37|61.84|57.42|61.87|57.45|61.75|57.33|0
1734560700000|2024-12-18 22:25:00|61.82|57.4|61.86|57.44|61.87|57.45|61.8|57.38|0
1734561000000|2024-12-18 22:30:00|61.85|57.43|61.86|57.44|61.88|57.46|61.85|57.43|0
1734561300000|2024-12-18 22:35:00|61.87|57.45|61.82|57.4|61.87|57.45|61.82|57.4|0
1734561600000|2024-12-18 22:40:00|61.8|57.38|61.84|57.42|61.84|57.42|61.76|57.34|0
1734561900000|2024-12-18 22:45:00|61.86|57.44|61.72|57.3|61.86|57.44|61.72|57.3|0
1734562200000|2024-12-18 22:50:00|61.71|57.29|61.73|57.31|61.73|57.31|61.7|57.28|0
1734562500000|2024-12-18 22:55:00|61.72|57.3|61.5|57.08|61.72|57.3|61.5|57.08|0
1734562800000|2024-12-18 23:00:00|61.33|56.91|61.13|56.71|62.07|57.65|61.06|56.64|0
1734563100000|2024-12-18 23:05:00|61.16|56.74|61.34|56.92|61.34|56.92|61|56.58|0
1734563400000|2024-12-18 23:10:00|61.35|56.93|61.09|56.67|61.42|57|61|56.58|0
1734563700000|2024-12-18 23:15:00|61.11|56.69|61.14|56.72|61.39|56.97|61.07|56.65|0
1734564000000|2024-12-18 23:20:00|61.09|56.67|61.16|56.74|61.19|56.77|61.07|56.65|0
1734564300000|2024-12-18 23:25:00|61.14|56.72|60.65|56.23|61.19|56.77|60.64|56.22|0
1734564600000|2024-12-18 23:30:00|60.67|56.25|61.01|56.59|61.07|56.65|60.65|56.23|0
1734564900000|2024-12-18 23:35:00|60.99|56.57|61.51|57.09|61.54|57.12|60.99|56.57|0
1734565200000|2024-12-18 23:40:00|61.54|57.12|61.86|57.44|62.21|57.79|61.42|57|0
1734565500000|2024-12-18 23:45:00|61.85|57.43|61.71|57.29|61.98|57.56|61.48|57.06|0
1734565800000|2024-12-18 23:50:00|61.81|57.39|61.78|57.36|61.95|57.53|61.62|57.2|0
1734566100000|2024-12-18 23:55:00|61.81|57.39|61.95|57.53|62.02|57.6|61.73|57.31|0
1734566400000|2024-12-19 00:00:00|61.9|57.48|61.72|57.3|61.9|57.48|61.58|57.16|0
1734566700000|2024-12-19 00:05:00|61.7|57.28|61.82|57.4|62|57.58|61.68|57.26|0
1734567000000|2024-12-19 00:10:00|61.8|57.38|61.75|57.33|61.92|57.5|61.7|57.28|0
1734567300000|2024-12-19 00:15:00|61.72|57.3|61.55|57.13|61.77|57.35|61.5|57.08|0
1734567600000|2024-12-19 00:20:00|61.57|57.15|61.55|57.13|61.8|57.38|61.48|57.06|0
1734567900000|2024-12-19 00:25:00|61.53|57.11|60.87|56.45|61.54|57.12|60.82|56.4|0
1734568200000|2024-12-19 00:30:00|60.9|56.48|60.89|56.47|61.14|56.72|60.74|56.32|0
1734568500000|2024-12-19 00:35:00|60.92|56.5|60.89|56.47|60.94|56.52|60.73|56.31|0
1734568800000|2024-12-19 00:40:00|60.92|56.5|60.84|56.42|60.92|56.5|60.7|56.28|0
1734569100000|2024-12-19 00:45:00|60.83|56.41|60.89|56.47|60.94|56.52|60.77|56.35|0
1734569400000|2024-12-19 00:50:00|60.91|56.49|60.91|56.49|61.1|56.68|60.89|56.47|0
1734569700000|2024-12-19 00:55:00|60.93|56.51|60.83|56.41|60.96|56.54|60.79|56.37|0
1734570000000|2024-12-19 01:00:00|60.81|56.39|60.69|56.27|60.86|56.44|60.6|56.18|0
1734570300000|2024-12-19 01:05:00|60.67|56.25|60.43|56.01|60.67|56.25|60.43|56.01|0
1734570600000|2024-12-19 01:10:00|60.4|55.98|60.59|56.17|60.62|56.2|60.38|55.96|0
1734570900000|2024-12-19 01:15:00|60.57|56.15|58.83|54.41|60.81|56.39|57.84|53.42|0
1734571200000|2024-12-19 01:20:00|58.86|54.44|58.14|53.72|59.21|54.79|58.12|53.7|0
1734571500000|2024-12-19 01:25:00|58.17|53.75|58.61|54.19|58.64|54.22|58|53.58|0
1734571800000|2024-12-19 01:30:00|58.44|54.36|58.53|54.45|58.63|54.55|58.32|54.24|0
1734572100000|2024-12-19 01:35:00|58.55|54.47|58.2|54.12|58.55|54.47|58.04|53.96|0
1734572400000|2024-12-19 01:40:00|58.23|54.15|58.44|54.36|58.44|54.36|58.23|54.15|0
1734572700000|2024-12-19 01:45:00|58.41|54.33|58.93|54.85|59.22|55.14|58.41|54.33|0
1734573000000|2024-12-19 01:50:00|58.91|54.83|58.86|54.78|58.96|54.88|58.77|54.69|0
1734573300000|2024-12-19 01:55:00|58.89|54.81|58.72|54.64|58.92|54.84|58.66|54.58|0
1734573600000|2024-12-19 02:00:00|58.77|54.69|59.17|55.09|59.17|55.09|58.74|54.66|0
1734573900000|2024-12-19 02:05:00|59.14|55.06|58.99|54.91|59.17|55.09|58.95|54.87|0
1734574200000|2024-12-19 02:10:00|59|54.92|58.9|54.82|59|54.92|58.83|54.75|0
1734574500000|2024-12-19 02:15:00|58.93|54.85|58.88|54.8|58.95|54.87|58.73|54.65|0
1734574800000|2024-12-19 02:20:00|58.85|54.77|58.66|54.58|58.86|54.78|58.61|54.53|0
1734575100000|2024-12-19 02:25:00|58.67|54.59|58.78|54.7|58.81|54.73|58.66|54.58|0
1734575400000|2024-12-19 02:30:00|58.79|54.71|59.08|55|59.13|55.05|58.78|54.7|0
1734575700000|2024-12-19 02:35:00|59.06|54.98|59.25|55.17|59.25|55.17|59.02|54.94|0
1734576000000|2024-12-19 02:40:00|59.3|55.22|59.39|55.31|59.51|55.43|59.29|55.21|0
1734576300000|2024-12-19 02:45:00|59.38|55.3|59.36|55.28|59.48|55.4|59.27|55.19|0
1734576600000|2024-12-19 02:50:00|59.39|55.31|59.2|55.12|59.39|55.31|58.75|54.67|0
1734576900000|2024-12-19 02:55:00|59.24|55.16|59.34|55.26|59.41|55.33|59.22|55.14|0
1734577200000|2024-12-19 03:00:00|59.29|55.21|58.88|55.28|59.36|55.54|58.88|55.21|0
1734577500000|2024-12-19 03:05:00|58.86|55.26|59.31|55.71|59.52|55.92|58.83|55.23|0
1734577800000|2024-12-19 03:10:00|59.33|55.73|59|55.4|59.33|55.73|58.85|55.25|0
1734578100000|2024-12-19 03:15:00|58.97|55.37|58.97|55.37|59.26|55.66|58.92|55.32|0
1734578400000|2024-12-19 03:20:00|58.99|55.39|59|55.4|59.04|55.44|58.83|55.23|0
1734578700000|2024-12-19 03:25:00|59.02|55.42|59.04|55.44|59.23|55.63|58.97|55.37|0
1734579000000|2024-12-19 03:30:00|59.06|55.46|58.89|55.29|59.06|55.46|58.87|55.27|0
1734579300000|2024-12-19 03:35:00|58.92|55.32|58.84|55.24|58.92|55.32|58.73|55.13|0
1734579600000|2024-12-19 03:40:00|58.8|55.2|58.79|55.19|58.91|55.31|58.77|55.17|0
1734579900000|2024-12-19 03:45:00|58.82|55.22|58.75|55.15|58.84|55.24|58.72|55.12|0
1734580200000|2024-12-19 03:50:00|58.77|55.17|58.74|55.14|58.82|55.22|58.67|55.07|0
1734580500000|2024-12-19 03:55:00|58.77|55.17|58.79|55.19|58.81|55.21|58.72|55.12|0
1734580800000|2024-12-19 04:00:00|58.78|55.18|58.95|55.35|58.99|55.39|58.69|55.09|0
1734581100000|2024-12-19 04:05:00|58.94|55.34|58.7|55.1|59|55.4|58.69|55.09|0
1734581400000|2024-12-19 04:10:00|58.64|55.04|58.74|55.14|58.76|55.16|58.62|55.02|0
1734581700000|2024-12-19 04:15:00|58.71|55.11|58.59|54.99|58.76|55.16|58.55|54.95|0
1734582000000|2024-12-19 04:20:00|58.57|54.97|58.61|55.01|58.69|55.09|58.52|54.92|0
1734582300000|2024-12-19 04:25:00|58.64|55.04|58.61|55.01|58.69|55.09|58.54|54.94|0
1734582600000|2024-12-19 04:30:00|58.66|55.06|58.52|54.92|58.66|55.06|58.52|54.92|0
1734582900000|2024-12-19 04:35:00|58.54|54.94|58.75|55.15|58.76|55.16|58.52|54.92|0
1734583200000|2024-12-19 04:40:00|58.74|55.14|58.96|55.36|59.01|55.41|58.74|55.14|0
1734583500000|2024-12-19 04:45:00|58.99|55.39|58.91|55.31|58.99|55.39|58.86|55.26|0
1734583800000|2024-12-19 04:50:00|58.89|55.29|58.7|55.1|58.89|55.29|58.7|55.1|0
1734584100000|2024-12-19 04:55:00|58.72|55.12|58.74|55.14|58.79|55.19|58.72|55.12|0
1734584400000|2024-12-19 05:00:00|58.77|55.17|58.77|55.17|58.81|55.21|58.6|55|0
1734584700000|2024-12-19 05:05:00|58.74|55.14|58.74|55.14|58.77|55.17|58.65|55.05|0
1734585000000|2024-12-19 05:10:00|58.73|55.13|58.45|54.85|58.74|55.14|58.45|54.85|0
1734585300000|2024-12-19 05:15:00|58.47|54.87|59.26|55.66|59.33|55.73|58.47|54.87|0
1734585600000|2024-12-19 05:20:00|59.24|55.64|59.47|55.87|59.5|55.9|59.24|55.64|0
1734585900000|2024-12-19 05:25:00|59.5|55.9|59.48|55.88|59.64|56.04|59.47|55.87|0
1734586200000|2024-12-19 05:30:00|59.5|55.9|59.86|56.26|59.86|56.26|57.64|54.04|0
1734586500000|2024-12-19 05:35:00|59.83|56.23|59.98|56.38|60.02|56.42|59.83|56.23|0
1734586800000|2024-12-19 05:40:00|59.97|56.37|59.85|56.25|59.97|56.37|59.83|56.23|0
1734587100000|2024-12-19 05:45:00|59.88|56.28|60|56.4|60.14|56.54|59.8|56.2|0
1734587400000|2024-12-19 05:50:00|59.97|56.37|60.23|56.63|60.45|56.85|59.92|56.32|0
1734587700000|2024-12-19 05:55:00|60.21|56.61|61.37|57.77|61.4|57.8|60.09|56.49|0
1734588000000|2024-12-19 06:00:00|61.4|57.8|60.81|57.21|61.41|57.81|60.81|57.21|0
1734588300000|2024-12-19 06:05:00|60.79|57.19|60.57|56.97|60.81|57.21|60.49|56.89|0
1734588600000|2024-12-19 06:10:00|60.54|56.94|60.73|57.13|60.85|57.25|60.43|56.83|0
1734588900000|2024-12-19 06:15:00|60.71|57.11|60.89|57.29|60.95|57.35|60.59|56.99|0
1734589200000|2024-12-19 06:20:00|60.9|57.3|60.9|57.3|61|57.4|60.82|57.22|0
1734589500000|2024-12-19 06:25:00|60.88|57.28|60.85|57.25|60.95|57.35|60.73|57.13|0
1734589800000|2024-12-19 06:30:00|60.79|57.19|61.19|57.59|61.21|57.61|60.68|57.08|0
1734590100000|2024-12-19 06:35:00|61.16|57.56|60.69|57.09|61.16|57.56|60.65|57.05|0
1734590400000|2024-12-19 06:40:00|60.68|57.08|60.43|56.83|60.84|57.24|60.38|56.78|0
1734590700000|2024-12-19 06:45:00|60.09|56.49|60.24|56.64|60.33|56.73|60.04|56.44|0
1734591000000|2024-12-19 06:50:00|60.28|56.68|60.34|56.74|60.56|56.96|60.15|56.55|0
1734591300000|2024-12-19 06:55:00|60.33|56.73|60.53|56.69|60.6|56.91|60.26|56.54|0
1734591600000|2024-12-19 07:00:00|60.5|56.66|60.55|56.71|60.64|56.8|60.38|56.54|0
1734591900000|2024-12-19 07:05:00|60.59|56.75|60.09|56.25|60.6|56.76|59.99|56.15|0
1734592200000|2024-12-19 07:10:00|60.11|56.27|59.37|55.53|60.35|56.51|59.37|55.53|0
1734592500000|2024-12-19 07:15:00|59.36|55.52|58.8|54.96|59.43|55.59|58.8|54.96|0
1734592800000|2024-12-19 07:20:00|58.75|54.91|56.92|53.08|58.85|55.01|56.89|53.05|0
1734593100000|2024-12-19 07:25:00|56.93|53.09|56.13|52.29|57.23|53.39|56.12|52.28|0
1734593400000|2024-12-19 07:30:00|56.2|52.36|56.52|52.68|56.59|52.75|56.11|52.27|0
1734593700000|2024-12-19 07:35:00|56.54|52.7|54.74|50.9|56.57|52.73|54.69|50.85|0
1734594000000|2024-12-19 07:40:00|54.72|50.88|54.76|50.92|54.83|50.99|54.58|50.74|0
1734594300000|2024-12-19 07:45:00|54.74|50.9|54.62|50.78|54.96|51.12|54.51|50.67|0
1734594600000|2024-12-19 07:50:00|54.6|50.76|54.06|50.22|54.71|50.87|54.06|50.22|0
1734594900000|2024-12-19 07:55:00|54.07|50.23|54.19|50.35|54.22|50.38|54.04|50.2|0
1734595200000|2024-12-19 08:00:00|54.28|50.44|54.32|50.48|54.51|50.67|54.26|50.42|0
1734595500000|2024-12-19 08:05:00|54.35|50.51|54.46|50.62|54.5|50.66|54.12|50.28|0
1734595800000|2024-12-19 08:10:00|54.48|50.64|54.68|50.84|54.83|50.99|54.48|50.64|0
1734596100000|2024-12-19 08:15:00|54.63|50.79|54.47|50.63|54.82|50.98|54.45|50.61|0
1734596400000|2024-12-19 08:20:00|54.42|50.58|54.2|50.36|54.42|50.58|54.07|50.23|0
1734596700000|2024-12-19 08:25:00|54.18|50.34|54.31|50.47|54.37|50.53|54.11|50.27|0
1734597000000|2024-12-19 08:30:00|54.38|50.54|54.09|50.25|54.45|50.61|53.89|50.05|0
1734597300000|2024-12-19 08:35:00|54.06|50.22|53.83|49.99|54.06|50.22|53.75|49.91|0
1734597600000|2024-12-19 08:40:00|53.82|49.98|53.9|50.06|54.08|50.24|53.77|49.93|0
1734597900000|2024-12-19 08:45:00|53.92|50.08|53.86|50.02|53.95|50.11|53.74|49.9|0
1734598200000|2024-12-19 08:50:00|53.87|50.03|53.74|49.9|53.95|50.11|53.66|49.82|0
1734598500000|2024-12-19 08:55:00|53.73|49.89|52.16|48.32|54.18|50.34|52.1|48.26|0
1734598800000|2024-12-19 09:00:00|52.18|48.34|52.2|48.36|52.29|48.45|52.05|48.21|0
1734599100000|2024-12-19 09:05:00|52.23|48.39|52.4|48.56|52.44|48.6|52.16|48.32|0
1734599400000|2024-12-19 09:10:00|52.44|48.6|52.49|48.65|52.6|48.76|52.29|48.45|0
1734599700000|2024-12-19 09:15:00|52.46|48.62|52.53|48.69|52.57|48.73|52.33|48.49|0
1734600000000|2024-12-19 09:20:00|52.55|48.71|52.41|49.29|52.64|49.4|52.06|48.71|0
1734600300000|2024-12-19 09:25:00|52.42|49.3|52.51|49.39|52.52|49.4|52.3|49.18|0
1734600600000|2024-12-19 09:30:00|52.5|49.38|52.1|48.98|52.5|49.38|52.01|48.89|0
1734600900000|2024-12-19 09:35:00|52.11|48.99|51.76|48.64|52.11|48.99|51.74|48.62|0
1734601200000|2024-12-19 09:40:00|51.79|48.67|51.79|48.67|51.85|48.73|51.72|48.6|0
1734601500000|2024-12-19 09:45:00|51.81|48.69|51.79|48.67|51.83|48.71|51.72|48.6|0
1734601800000|2024-12-19 09:50:00|51.82|48.7|51.72|48.6|51.87|48.75|51.72|48.6|0
1734602100000|2024-12-19 09:55:00|51.75|48.63|51.82|48.7|52.02|48.9|51.72|48.6|0
1734602400000|2024-12-19 10:00:00|51.8|48.68|51.76|48.64|51.85|48.73|51.72|48.6|0
1734602700000|2024-12-19 10:05:00|51.78|48.66|51.36|48.24|51.89|48.77|51.36|48.24|0
1734603000000|2024-12-19 10:10:00|51.38|48.26|51.33|48.21|51.41|48.29|51.33|48.21|0
1734603300000|2024-12-19 10:15:00|51.35|48.23|51.16|48.04|51.35|48.23|51.11|47.99|0
1734603600000|2024-12-19 10:20:00|51.13|48.01|51.13|48.01|51.18|48.06|51.1|47.98|0
1734603900000|2024-12-19 10:25:00|51.18|48.06|50.87|47.75|51.2|48.08|50.87|47.75|0
1734604200000|2024-12-19 10:30:00|50.92|47.8|51.15|48.03|51.2|48.08|50.92|47.8|0
1734604500000|2024-12-19 10:35:00|51.13|48.01|51.67|48.55|51.67|48.55|51.13|48.01|0
1734604800000|2024-12-19 10:40:00|51.66|48.54|51.52|48.4|51.66|48.54|51.41|48.29|0
1734605100000|2024-12-19 10:45:00|51.53|48.41|51.47|48.35|51.69|48.57|51.46|48.34|0
1734605400000|2024-12-19 10:50:00|51.51|48.39|51.59|48.47|51.64|48.52|51.47|48.35|0
1734605700000|2024-12-19 10:55:00|51.58|48.46|51.76|48.64|51.76|48.64|51.47|48.35|0
1734606000000|2024-12-19 11:00:00|51.77|48.65|51.43|48.55|51.86|48.74|51.35|48.34|0
1734606300000|2024-12-19 11:05:00|51.41|48.53|51.39|48.51|51.54|48.66|51.28|48.4|0
1734606600000|2024-12-19 11:10:00|51.41|48.53|51.34|48.46|51.45|48.57|51.24|48.36|0
1734606900000|2024-12-19 11:15:00|51.36|48.48|51.26|48.38|51.47|48.59|51.26|48.38|0
1734607200000|2024-12-19 11:20:00|51.29|48.41|51.28|48.4|51.45|48.57|51.23|48.35|0
1734607500000|2024-12-19 11:25:00|51.29|48.41|51.53|48.65|51.53|48.65|51.25|48.37|0
1734607800000|2024-12-19 11:30:00|51.54|48.66|51.66|48.78|51.71|48.83|51.47|48.59|0
1734608100000|2024-12-19 11:35:00|51.64|48.76|51.44|48.56|51.79|48.91|51.36|48.48|0
1734608400000|2024-12-19 11:40:00|51.43|48.55|51.29|48.41|51.49|48.61|51.22|48.34|0
1734608700000|2024-12-19 11:45:00|51.28|48.4|51.09|48.21|51.33|48.45|51.09|48.21|0
1734609000000|2024-12-19 11:50:00|51.11|48.23|51.21|48.33|51.22|48.34|50.97|48.09|0
1734609300000|2024-12-19 11:55:00|51.2|48.32|51.06|48.18|51.28|48.4|51.06|48.18|0
1734609600000|2024-12-19 12:00:00|51.19|48.31|50.91|48.03|51.19|48.31|50.76|47.88|0
1734609900000|2024-12-19 12:05:00|50.89|48.01|50.72|47.84|50.96|48.08|50.57|47.69|0
1734610200000|2024-12-19 12:10:00|50.73|47.85|50.29|47.41|50.76|47.88|50.29|47.41|0
1734610500000|2024-12-19 12:15:00|50.27|47.39|50.02|47.14|50.54|47.66|49.97|47.09|0
1734610800000|2024-12-19 12:20:00|49.99|47.11|49.73|46.85|50.03|47.15|49.71|46.83|0
1734611100000|2024-12-19 12:25:00|49.71|46.83|49.85|46.97|50.05|47.17|49.67|46.79|0
1734611400000|2024-12-19 12:30:00|49.86|46.98|49.98|47.1|50.08|47.2|49.77|46.89|0
1734611700000|2024-12-19 12:35:00|49.93|47.05|49.9|47.02|50.04|47.16|49.84|46.96|0
1734612000000|2024-12-19 12:40:00|49.89|47.01|49.79|46.91|50.73|47.85|49.74|46.86|0
1734612300000|2024-12-19 12:45:00|49.81|46.93|49.85|46.97|49.91|47.03|49.64|46.76|0
1734612600000|2024-12-19 12:50:00|49.83|46.95|49.82|46.94|49.95|47.07|49.7|46.82|0
1734612900000|2024-12-19 12:55:00|49.8|46.92|49.42|46.54|49.85|46.97|49.4|46.52|0
1734613200000|2024-12-19 13:00:00|49.46|46.58|49.44|46.56|49.57|46.69|49.19|46.31|0
1734613500000|2024-12-19 13:05:00|49.46|46.58|49.76|46.88|49.82|46.94|49.44|46.56|0
1734613800000|2024-12-19 13:10:00|49.75|46.87|49.38|46.5|49.76|46.88|49.36|46.48|0
1734614100000|2024-12-19 13:15:00|49.36|46.48|49.66|46.78|49.95|47.07|49.25|46.37|0
1734614400000|2024-12-19 13:20:00|49.7|46.82|49.7|46.82|49.83|46.95|49.53|46.65|0
1734614700000|2024-12-19 13:25:00|49.72|46.84|49.88|47|49.99|47.11|49.66|46.78|0
1734615000000|2024-12-19 13:30:00|49.86|46.98|49.78|46.9|50.12|47.24|49.63|46.75|0
1734615300000|2024-12-19 13:35:00|49.82|46.94|49.76|46.88|50.12|47.24|49.67|46.79|0
1734615600000|2024-12-19 13:40:00|49.75|46.87|50.26|47.38|50.28|47.4|49.67|46.79|0
1734615900000|2024-12-19 13:45:00|50.23|47.35|50.05|47.17|50.37|47.49|50.01|47.13|0
1734616200000|2024-12-19 13:50:00|50.07|47.19|50.47|47.59|50.58|47.7|50.07|47.19|0
1734616500000|2024-12-19 13:55:00|50.49|47.61|50.51|47.63|50.58|47.7|50.41|47.53|0
1734616800000|2024-12-19 14:00:00|50.54|47.66|50.5|47.62|50.63|47.75|49.83|46.95|0
1734617100000|2024-12-19 14:05:00|50.53|47.65|49.67|46.79|50.53|47.65|49.64|46.76|0
1734617400000|2024-12-19 14:10:00|49.65|46.77|49.71|46.83|49.95|47.07|49.61|46.73|0
1734617700000|2024-12-19 14:15:00|49.7|46.82|49.59|46.71|49.8|46.92|49.59|46.71|0
1734618000000|2024-12-19 14:20:00|49.56|46.68|49.52|46.64|49.59|46.71|49.44|46.56|0
1734618300000|2024-12-19 14:25:00|49.58|46.7|49.48|46.6|49.58|46.7|49.23|46.35|0
1734618600000|2024-12-19 14:30:00|49.52|46.64|48.33|45.45|50.07|47.19|48.25|45.37|0
1734618900000|2024-12-19 14:35:00|48.29|45.41|48.35|45.47|49.5|46.62|48.13|45.25|0
1734619200000|2024-12-19 14:40:00|48.37|45.49|49.6|46.72|49.64|46.76|47.95|45.07|0
1734619500000|2024-12-19 14:45:00|49.64|46.76|49.87|46.99|50.02|47.14|48.92|46.04|0
1734619800000|2024-12-19 14:50:00|49.85|46.97|50.59|47.23|50.59|47.23|49.17|46.29|0
1734620100000|2024-12-19 14:55:00|50.29|46.93|50.8|47.44|51.44|48.08|50.05|46.69|0
1734620400000|2024-12-19 15:00:00|50.65|47.29|51.77|48.41|51.79|48.43|50.61|47.25|0
1734620700000|2024-12-19 15:05:00|51.79|48.43|52.04|48.68|52.41|49.05|51.6|48.24|0
1734621000000|2024-12-19 15:10:00|52.09|48.73|51.22|47.86|52.25|48.89|51.03|47.67|0
1734621300000|2024-12-19 15:15:00|51.2|47.84|53.34|49.98|53.34|49.98|50.63|47.27|0
1734621600000|2024-12-19 15:20:00|53.37|50.01|53.28|49.92|53.44|50.08|51.88|48.52|0
1734621900000|2024-12-19 15:25:00|53.19|49.83|53.59|50.23|53.73|50.37|52.55|49.19|0
1734622200000|2024-12-19 15:30:00|53.73|50.37|54.29|50.93|54.42|51.06|53.39|50.03|0
1734622500000|2024-12-19 15:35:00|54.24|50.88|54.59|51.23|54.59|51.23|53.11|49.75|0
1734622800000|2024-12-19 15:40:00|54.66|51.3|53.71|50.35|54.93|51.57|53.4|50.04|0
1734623100000|2024-12-19 15:45:00|53.65|50.29|53.38|50.02|54.27|50.91|53.38|50.02|0
1734623400000|2024-12-19 15:50:00|53.33|49.97|54.28|50.92|54.28|50.92|53.02|49.66|0
1734623700000|2024-12-19 15:55:00|54.24|50.88|54.21|50.85|55.19|51.83|54.13|50.77|0
1734624000000|2024-12-19 16:00:00|54.29|50.93|54.99|51.63|55.62|52.26|54.28|50.92|0
1734624300000|2024-12-19 16:05:00|55.57|52.21|56.75|53.39|56.92|53.56|55.46|52.1|0
1734624600000|2024-12-19 16:10:00|56.71|53.35|56.99|53.63|57.08|53.72|56.45|53.09|0
1734624900000|2024-12-19 16:15:00|56.89|53.53|56.15|52.79|56.89|53.53|56.03|52.67|0
1734625200000|2024-12-19 16:20:00|56.17|52.81|54.61|51.25|56.29|52.93|54.57|51.21|0
1734625500000|2024-12-19 16:25:00|54.57|51.21|54.25|51.37|56.35|52.99|54.23|51.11|0
1734625800000|2024-12-19 16:30:00|54.32|51.44|54.19|51.31|54.67|51.79|53.91|51.03|0
1734626100000|2024-12-19 16:35:00|54.22|51.34|53.73|50.85|54.78|51.9|53.51|50.63|0
1734626400000|2024-12-19 16:40:00|53.77|50.89|54.21|51.33|54.49|51.61|53.68|50.8|0
1734626700000|2024-12-19 16:45:00|54.25|51.37|54.08|51.2|54.55|51.67|53.9|51.02|0
1734627000000|2024-12-19 16:50:00|54.1|51.22|55.04|52.16|55.18|52.3|54.09|51.21|0
1734627300000|2024-12-19 16:55:00|55|52.12|54.25|51.37|55.06|52.18|54.25|51.37|0
1734627600000|2024-12-19 17:00:00|54.27|51.39|55.35|52.47|55.49|52.61|54.27|51.39|0
1734627900000|2024-12-19 17:05:00|55.24|52.36|55.37|52.49|55.6|52.72|55.03|52.15|0
1734628200000|2024-12-19 17:10:00|55.33|52.45|55.64|52.76|55.69|52.81|55.33|52.45|0
1734628500000|2024-12-19 17:15:00|55.6|52.72|55.86|52.98|55.86|52.98|55.48|52.6|0
1734628800000|2024-12-19 17:20:00|55.82|52.94|56.28|53.88|56.44|54.04|55.71|52.83|0
1734629100000|2024-12-19 17:25:00|56.32|53.92|56.68|54.28|56.99|54.59|55.33|52.93|0
1734629400000|2024-12-19 17:30:00|56.65|54.25|57.7|55.3|58.22|55.82|56.37|53.97|0
1734629700000|2024-12-19 17:35:00|57.72|55.32|57.25|54.85|57.84|55.44|57.21|54.81|0
1734630000000|2024-12-19 17:40:00|57.28|54.88|57.67|55.27|57.76|55.36|57|54.6|0
1734630300000|2024-12-19 17:45:00|57.6|55.2|57.67|55.27|57.74|55.34|57.16|54.76|0
1734630600000|2024-12-19 17:50:00|57.72|55.32|58.29|55.89|58.98|56.58|57.51|55.11|0
1734630900000|2024-12-19 17:55:00|58.24|55.84|57.44|55.04|58.29|55.89|57.42|55.02|0
1734631200000|2024-12-19 18:00:00|57.56|55.16|58.88|56.48|59.09|56.69|57.56|55.16|0
1734631500000|2024-12-19 18:05:00|58.9|56.5|57.86|55.46|59.02|56.62|57.74|55.34|0
1734631800000|2024-12-19 18:10:00|57.9|55.5|57.46|55.06|57.9|55.5|57.41|55.01|0
1734632100000|2024-12-19 18:15:00|57.48|55.08|57.64|55.24|57.81|55.41|57.36|54.96|0
1734632400000|2024-12-19 18:20:00|57.67|55.27|57.38|54.98|58.04|55.64|57.31|54.91|0
1734632700000|2024-12-19 18:25:00|57.36|54.96|56.82|54.42|57.45|55.05|56.76|54.36|0
1734633000000|2024-12-19 18:30:00|56.92|54.52|56.89|54.49|57.2|54.8|56.62|54.22|0
1734633300000|2024-12-19 18:35:00|56.96|54.56|56.66|54.26|56.96|54.56|56.52|54.12|0
1734633600000|2024-12-19 18:40:00|56.65|54.25|56.52|54.12|57.71|55.31|56.13|53.73|0
1734633900000|2024-12-19 18:45:00|56.56|54.16|56.24|53.84|56.7|54.3|56.17|53.77|0
1734634200000|2024-12-19 18:50:00|56.28|53.88|56.49|54.09|56.57|54.17|56.1|53.7|0
1734634500000|2024-12-19 18:55:00|56.5|54.1|55.21|52.81|56.54|54.14|55.19|52.79|0
1734634800000|2024-12-19 19:00:00|55.28|52.88|55.85|53.45|56.14|53.74|55.19|52.79|0
1734635100000|2024-12-19 19:05:00|55.87|53.47|55.48|53.08|56.12|53.72|54.51|52.11|0
1734635400000|2024-12-19 19:10:00|55.47|53.07|55.87|53.47|55.96|53.56|55.47|53.07|0
1734635700000|2024-12-19 19:15:00|55.89|53.49|55.82|53.42|56.05|53.65|55.73|53.33|0
1734636000000|2024-12-19 19:20:00|55.87|53.47|55.64|53.24|56.37|53.97|55.57|53.17|0
1734636300000|2024-12-19 19:25:00|55.66|53.26|56.03|53.63|56.21|53.81|55.62|53.22|0
1734636600000|2024-12-19 19:30:00|55.98|53.58|56.8|54.4|56.8|54.4|55.61|53.21|0
1734636900000|2024-12-19 19:35:00|56.78|54.38|56.82|54.42|57|54.6|56.5|54.1|0
1734637200000|2024-12-19 19:40:00|56.87|54.47|56.96|54.56|57.2|54.8|56.85|54.45|0
1734637500000|2024-12-19 19:45:00|56.94|54.54|57.71|55.31|57.71|55.31|56.82|54.42|0
1734637800000|2024-12-19 19:50:00|57.74|55.34|57.67|55.27|57.74|55.34|57.22|54.82|0
1734638100000|2024-12-19 19:55:00|57.64|55.24|58.23|55.83|58.25|55.85|57.43|55.03|0
1734638400000|2024-12-19 20:00:00|58.2|55.8|58.11|55.71|58.49|56.09|57.92|55.52|0
1734638700000|2024-12-19 20:05:00|58.13|55.73|58.27|55.87|58.44|56.04|58.11|55.71|0
1734639000000|2024-12-19 20:10:00|58.32|55.92|58.18|55.78|58.87|56.47|58.08|55.68|0
1734639300000|2024-12-19 20:15:00|58.13|55.73|57.66|55.26|58.15|55.75|57.64|55.24|0
1734639600000|2024-12-19 20:20:00|57.69|55.29|56.3|53.9|57.7|55.3|56.3|53.9|0
1734639900000|2024-12-19 20:25:00|56.32|53.92|56.99|54.59|57.13|54.73|56.32|53.92|0
1734640200000|2024-12-19 20:30:00|56.95|54.55|58.12|55.72|58.12|55.72|56.74|54.34|0
1734640500000|2024-12-19 20:35:00|58|55.6|57.01|54.61|58.91|56.51|56.9|54.5|0
1734640800000|2024-12-19 20:40:00|57.06|54.66|57.17|54.77|57.32|54.92|56.45|54.05|0
1734641100000|2024-12-19 20:45:00|57.13|54.73|57.83|55.43|57.88|55.48|57.1|54.7|0
1734641400000|2024-12-19 20:50:00|58.07|55.67|60.01|57.61|60.32|57.92|57.09|54.69|0
1734641700000|2024-12-19 20:55:00|59.6|57.2|60.27|57.87|60.35|57.95|58.99|56.59|0
1734642000000|2024-12-19 21:00:00|60.2|57.8|60.78|58.38|61|58.6|59.71|57.31|0
1734642300000|2024-12-19 21:05:00|60.87|58.47|60.85|58.45|61.24|58.84|60.82|58.42|0
1734642600000|2024-12-19 21:10:00|60.9|58.5|61.5|59.1|61.53|59.13|60.85|58.45|0
1734642900000|2024-12-19 21:15:00|61.59|58.99|61.36|58.76|61.66|59.06|60.92|58.32|0
1734643200000|2024-12-19 21:20:00|61.34|58.74|61.09|58.49|61.34|58.74|60.84|58.24|0
1734643500000|2024-12-19 21:25:00|61.04|58.44|61.06|58.46|61.16|58.56|60.95|58.35|0
1734643800000|2024-12-19 21:30:00|61.14|58.54|60.79|58.19|61.14|58.54|60.74|58.14|0
1734644100000|2024-12-19 21:35:00|60.78|58.18|60.59|57.99|60.79|58.19|60.52|57.92|0
1734644400000|2024-12-19 21:40:00|60.57|57.97|60.63|58.03|60.79|58.19|60.52|57.92|0
1734644700000|2024-12-19 21:45:00|60.64|58.04|60.49|57.89|60.64|58.04|60.49|57.89|0
1734645000000|2024-12-19 21:50:00|60.52|57.92|60.66|58.06|60.69|58.09|60.47|57.87|0
1734645300000|2024-12-19 21:55:00|60.69|58.09|60.7|58.1|60.73|58.13|60.56|57.96|0
1734645600000|2024-12-19 22:00:00|60.77|58.17|60.66|58.06|60.77|58.17|60.66|58.06|0
1734645900000|2024-12-19 22:05:00|60.68|58.08|60.66|58.06|60.72|58.12|60.66|58.06|0
1734646200000|2024-12-19 22:10:00|60.64|58.04|60.66|58.06|60.66|58.06|60.59|57.99|0
1734646500000|2024-12-19 22:15:00|60.65|58.05|60.64|58.04|60.65|58.05|60.62|58.02|0
1734646800000|2024-12-19 22:20:00|60.63|58.03|60.62|58.02|60.64|58.04|60.62|58.02|0
1734647100000|2024-12-19 22:25:00|60.63|58.03|60.67|58.07|60.67|58.07|60.63|58.03|0
1734647400000|2024-12-19 22:30:00|60.68|58.08|60.71|58.11|60.72|58.12|60.63|58.03|0
1734647700000|2024-12-19 22:35:00|60.75|58.15|60.75|58.15|60.79|58.19|60.73|58.13|0
1734648000000|2024-12-19 22:40:00|60.76|58.16|60.7|58.1|60.76|58.16|60.69|58.09|0
1734648300000|2024-12-19 22:45:00|60.72|58.12|60.76|58.16|60.76|58.16|60.72|58.12|0
1734648600000|2024-12-19 22:50:00|60.77|58.17|60.75|58.15|60.81|58.21|60.72|58.12|0
1734648900000|2024-12-19 22:55:00|60.7|58.1|60.61|58.01|60.73|58.13|60.61|58.01|0
1734649200000|2024-12-19 23:00:00|60.48|57.88|60.76|58.16|60.86|58.26|60.48|57.88|0
1734649500000|2024-12-19 23:05:00|60.77|58.17|60.99|58.39|61.02|58.42|60.7|58.1|0
1734649800000|2024-12-19 23:10:00|60.98|58.38|60.88|58.28|61|58.4|60.83|58.23|0
1734650100000|2024-12-19 23:15:00|60.89|58.29|60.7|58.1|60.9|58.3|60.7|58.1|0
1734650400000|2024-12-19 23:20:00|60.68|58.08|60.77|58.17|60.85|58.25|60.58|57.98|0
1734650700000|2024-12-19 23:25:00|60.73|58.13|60.7|58.1|60.75|58.15|60.65|58.05|0
1734651000000|2024-12-19 23:30:00|60.67|58.07|60.7|58.1|60.94|58.34|60.62|58.02|0
1734651300000|2024-12-19 23:35:00|60.69|58.09|61.16|58.56|61.26|58.66|60.69|58.09|0
1734651600000|2024-12-19 23:40:00|61.18|58.58|61.16|58.56|61.43|58.83|61.13|58.53|0
1734651900000|2024-12-19 23:45:00|61.13|58.53|61.3|58.7|61.3|58.7|61.01|58.41|0
1734652200000|2024-12-19 23:50:00|61.29|58.69|61.3|58.7|61.33|58.73|61.18|58.58|0
1734652500000|2024-12-19 23:55:00|61.28|58.68|61.32|58.72|61.5|58.9|61.28|58.68|0
1734652800000|2024-12-20 00:00:00|61.3|58.7|61.3|58.7|61.32|58.72|61|58.4|0
1734653100000|2024-12-20 00:05:00|61.35|58.75|61.94|59.34|61.94|59.34|61.32|58.72|0
1734653400000|2024-12-20 00:10:00|61.96|59.36|61.89|59.29|62.19|59.59|61.79|59.19|0
1734653700000|2024-12-20 00:15:00|61.8|59.2|62.48|59.88|62.91|60.31|61.8|59.2|0
1734654000000|2024-12-20 00:20:00|62.46|59.86|62.61|60.01|62.71|60.11|62.23|59.63|0
1734654300000|2024-12-20 00:25:00|62.58|59.98|62.49|59.89|62.68|60.08|62.46|59.86|0
1734654600000|2024-12-20 00:30:00|62.51|59.91|62.25|59.65|62.51|59.91|62.2|59.6|0
1734654900000|2024-12-20 00:35:00|62.28|59.68|62.4|59.8|62.55|59.95|62.2|59.6|0
1734655200000|2024-12-20 00:40:00|62.45|59.85|62.98|60.38|62.98|60.38|62.38|59.78|0
1734655500000|2024-12-20 00:45:00|62.93|60.33|62.85|60.25|63.03|60.43|62.7|60.1|0
1734655800000|2024-12-20 00:50:00|62.86|60.26|63.26|60.66|63.32|60.72|62.8|60.2|0
1734656100000|2024-12-20 00:55:00|63.21|60.61|63.26|60.66|63.35|60.75|63.15|60.55|0
1734656400000|2024-12-20 01:00:00|63.22|60.62|63.02|60.42|63.26|60.66|62.91|60.31|0
1734656700000|2024-12-20 01:05:00|62.99|60.39|63.51|60.39|63.63|60.52|62.94|60.21|0
1734657000000|2024-12-20 01:10:00|63.48|60.36|63.48|60.36|63.63|60.51|63.1|59.98|0
1734657300000|2024-12-20 01:15:00|63.49|60.37|63.41|60.29|63.49|60.37|63.17|60.05|0
1734657600000|2024-12-20 01:20:00|63.35|60.23|63.32|60.2|63.58|60.46|63.32|60.2|0
1734657900000|2024-12-20 01:25:00|63.3|60.18|63.19|60.07|63.47|60.35|63.19|60.07|0
1734658200000|2024-12-20 01:30:00|63.07|60.19|63.08|60.2|63.19|60.31|61.5|58.62|0
1734658500000|2024-12-20 01:35:00|63.1|60.22|63.3|60.42|63.3|60.42|63.02|60.14|0
1734658800000|2024-12-20 01:40:00|63.35|60.47|63.45|60.57|63.52|60.64|63.27|60.39|0
1734659100000|2024-12-20 01:45:00|63.42|60.54|63.67|60.79|63.7|60.82|63.29|60.41|0
1734659400000|2024-12-20 01:50:00|63.62|60.74|63.44|60.56|63.62|60.74|63.23|60.35|0
1734659700000|2024-12-20 01:55:00|63.47|60.59|63.71|60.83|63.77|60.89|63.39|60.51|0
1734660000000|2024-12-20 02:00:00|63.69|60.81|63.77|60.89|63.97|61.09|63.67|60.79|0
1734660300000|2024-12-20 02:05:00|63.79|60.91|63.39|60.51|64.09|61.21|63.36|60.48|0
1734660600000|2024-12-20 02:10:00|63.36|60.48|64.59|61.71|64.66|61.78|63.31|60.43|0
1734660900000|2024-12-20 02:15:00|64.57|61.69|64.66|61.78|64.69|61.81|64.57|61.69|0
1734661200000|2024-12-20 02:20:00|64.71|61.83|64.94|62.06|65.05|62.17|64.61|61.73|0
1734661500000|2024-12-20 02:25:00|64.92|62.04|64.63|61.75|64.92|62.04|64.58|61.7|0
1734661800000|2024-12-20 02:30:00|64.61|61.73|64.91|62.03|64.96|62.08|64.61|61.73|0
1734662100000|2024-12-20 02:35:00|64.89|62.01|64.68|61.8|64.89|62.01|64.6|61.72|0
1734662400000|2024-12-20 02:40:00|64.67|61.79|65.57|62.69|65.75|62.87|64.63|61.75|0
1734662700000|2024-12-20 02:45:00|65.56|62.68|65.48|62.6|65.59|62.71|65.46|62.58|0
1734663000000|2024-12-20 02:50:00|65.46|62.58|65.31|62.43|65.49|62.61|65.24|62.36|0
1734663300000|2024-12-20 02:55:00|65.28|62.4|65.33|62.45|65.36|62.48|65.27|62.39|0
1734663600000|2024-12-20 03:00:00|65.3|62.42|65.23|62.35|65.36|62.48|65.07|62.19|0
1734663900000|2024-12-20 03:05:00|65.2|62.32|65.27|62.39|65.29|62.41|65.15|62.27|0
1734664200000|2024-12-20 03:10:00|65.29|62.41|65.43|62.55|65.43|62.55|65.15|62.27|0
1734664500000|2024-12-20 03:15:00|65.4|62.52|65.39|62.51|65.43|62.55|65.25|62.37|0
1734664800000|2024-12-20 03:20:00|65.37|62.49|65.11|62.23|65.43|62.55|65.1|62.22|0
1734665100000|2024-12-20 03:25:00|65.14|62.26|65.42|62.54|65.42|62.54|65.14|62.26|0
1734665400000|2024-12-20 03:30:00|65.45|62.57|65.69|62.81|65.84|62.96|65.42|62.54|0
1734665700000|2024-12-20 03:35:00|65.7|62.82|65.7|62.82|65.72|62.84|65.52|62.64|0
1734666000000|2024-12-20 03:40:00|65.68|62.8|66.12|63.24|66.14|63.26|65.62|62.74|0
1734666300000|2024-12-20 03:45:00|66.09|63.21|66.17|63.29|66.35|63.47|66.09|63.21|0
1734666600000|2024-12-20 03:50:00|66.14|63.26|66.04|63.16|66.17|63.29|65.85|62.97|0
1734666900000|2024-12-20 03:55:00|66.01|63.13|66.02|63.14|66.11|63.23|65.98|63.1|0
1734667200000|2024-12-20 04:00:00|66.01|63.13|65.43|62.55|66.01|63.13|65.43|62.55|0
1734667500000|2024-12-20 04:05:00|65.46|62.58|65.48|62.6|65.56|62.68|65.41|62.53|0
1734667800000|2024-12-20 04:10:00|65.46|62.58|65.52|62.64|65.53|62.65|65.38|62.5|0
1734668100000|2024-12-20 04:15:00|65.53|62.65|65.69|62.81|65.74|62.86|65.48|62.6|0
1734668400000|2024-12-20 04:20:00|65.66|62.78|65.58|62.7|65.74|62.86|65.53|62.65|0
1734668700000|2024-12-20 04:25:00|65.61|62.73|65.66|62.78|65.79|62.91|65.58|62.7|0
1734669000000|2024-12-20 04:30:00|65.63|62.75|65.71|62.83|65.73|62.85|65.58|62.7|0
1734669300000|2024-12-20 04:35:00|65.69|62.81|65.65|62.77|65.71|62.83|65.55|62.67|0
1734669600000|2024-12-20 04:40:00|65.63|62.75|65.55|62.67|65.64|62.76|65.52|62.64|0
1734669900000|2024-12-20 04:45:00|65.57|62.69|65.34|62.46|65.6|62.72|65.34|62.46|0
1734670200000|2024-12-20 04:50:00|65.36|62.48|65.39|62.51|65.44|62.56|65.34|62.46|0
1734670500000|2024-12-20 04:55:00|65.36|62.48|65.08|62.2|65.39|62.51|65.05|62.17|0
1734670800000|2024-12-20 05:00:00|65.06|62.18|65.07|62.19|65.23|62.35|65.02|62.14|0
1734671100000|2024-12-20 05:05:00|65.02|62.14|64.94|62.06|65.07|62.19|64.94|62.06|0
1734671400000|2024-12-20 05:10:00|64.97|62.09|64.86|61.98|64.97|62.09|64.7|61.82|0
1734671700000|2024-12-20 05:15:00|64.89|62.01|64.99|62.11|65.15|62.27|64.86|61.98|0
1734672000000|2024-12-20 05:20:00|64.97|62.09|64.91|62.03|64.98|62.1|64.77|61.89|0
1734672300000|2024-12-20 05:25:00|64.94|62.06|64.94|62.06|64.96|62.08|64.83|61.95|0
1734672600000|2024-12-20 05:30:00|64.95|62.07|65.09|62.21|65.11|62.23|64.83|61.95|0
1734672900000|2024-12-20 05:35:00|65.06|62.18|64.66|61.78|65.11|62.23|64.65|61.77|0
1734673200000|2024-12-20 05:40:00|64.67|61.79|64.45|61.57|64.74|61.86|64.43|61.55|0
1734673500000|2024-12-20 05:45:00|64.48|61.6|64.55|61.67|64.58|61.7|64.48|61.6|0
1734673800000|2024-12-20 05:50:00|64.53|61.65|64.41|61.53|64.53|61.65|64.37|61.49|0
1734674100000|2024-12-20 05:55:00|64.4|61.52|64.29|61.41|64.45|61.57|64.27|61.39|0
1734674400000|2024-12-20 06:00:00|64.32|61.44|64.39|61.51|64.45|61.57|64.29|61.41|0
1734674700000|2024-12-20 06:05:00|64.38|61.5|64.62|61.74|64.72|61.84|64.25|61.37|0
1734675000000|2024-12-20 06:10:00|64.64|61.76|64.36|61.48|64.75|61.87|64.36|61.48|0
1734675300000|2024-12-20 06:15:00|64.34|61.46|64.08|61.2|64.36|61.48|64.06|61.18|0
1734675600000|2024-12-20 06:20:00|64.11|61.23|64.05|61.17|64.18|61.3|64.03|61.15|0
1734675900000|2024-12-20 06:25:00|64.08|61.2|64.05|61.17|64.13|61.25|63.95|61.07|0
1734676200000|2024-12-20 06:30:00|64.04|61.16|64|61.12|64.05|61.17|63.92|61.04|0
1734676500000|2024-12-20 06:35:00|63.97|61.09|63.82|60.94|63.97|61.09|63.82|60.94|0
1734676800000|2024-12-20 06:40:00|63.79|60.91|63.74|60.86|63.82|61.1|63.45|60.81|0
1734677100000|2024-12-20 06:45:00|63.72|60.84|63.74|60.86|63.74|60.86|63.66|60.78|0
1734677400000|2024-12-20 06:50:00|63.79|60.91|63.27|60.39|63.79|60.91|63.27|60.39|0
1734677700000|2024-12-20 06:55:00|63.24|60.36|63.04|60.16|63.24|60.36|63.01|60.13|0
1734678000000|2024-12-20 07:00:00|63.01|60.13|63.1|60.22|63.1|60.22|62.86|59.98|0
1734678300000|2024-12-20 07:05:00|63.11|60.23|62.21|59.33|63.11|60.23|61.93|59.05|0
1734678600000|2024-12-20 07:10:00|62.22|59.34|62.4|59.52|62.48|59.6|62.21|59.33|0
1734678900000|2024-12-20 07:15:00|62.41|59.53|62.88|60|63.04|60.16|62.38|59.5|0
1734679200000|2024-12-20 07:20:00|62.87|59.99|62.73|59.85|62.88|60|62.63|59.75|0
1734679500000|2024-12-20 07:25:00|62.74|59.86|62.8|59.92|62.92|60.04|62.74|59.86|0
1734679800000|2024-12-20 07:30:00|62.83|59.95|62.85|59.97|62.95|60.07|62.64|59.76|0
1734680100000|2024-12-20 07:35:00|62.88|60|62.9|60.02|62.95|60.07|62.83|59.95|0
1734680400000|2024-12-20 07:40:00|62.93|60.05|62.65|59.77|63.08|60.2|62.6|59.72|0
1734680700000|2024-12-20 07:45:00|62.66|59.78|62.82|59.94|62.85|59.97|62.55|59.67|0
1734681000000|2024-12-20 07:50:00|62.87|59.99|63.01|60.13|63.2|60.32|62.85|59.97|0
1734681300000|2024-12-20 07:55:00|63.02|60.14|62.66|59.78|63.02|60.14|62.66|59.78|0
1734681600000|2024-12-20 08:00:00|62.59|59.71|62.94|60.06|62.94|60.06|62.59|59.71|0
1734681900000|2024-12-20 08:05:00|62.87|59.99|63.12|60.24|63.45|60.57|62.84|59.96|0
1734682200000|2024-12-20 08:10:00|63.21|60.33|63.37|60.49|63.39|60.51|63|60.12|0
1734682500000|2024-12-20 08:15:00|63.31|60.43|64.2|61.32|64.23|61.35|63.31|60.43|0
1734682800000|2024-12-20 08:20:00|64.17|61.29|63.91|61.03|64.17|61.29|63.02|60.14|0
1734683100000|2024-12-20 08:25:00|63.86|60.98|64.14|61.26|64.32|61.44|63.83|60.95|0
1734683400000|2024-12-20 08:30:00|64.11|61.23|64.51|61.63|64.65|61.77|64.11|61.23|0
1734683700000|2024-12-20 08:35:00|64.54|61.66|66.19|63.31|66.29|63.41|64.17|61.29|0
1734684000000|2024-12-20 08:40:00|66.12|63.24|66.12|63|66.17|63.29|65.7|62.7|0
1734684300000|2024-12-20 08:45:00|66.1|62.98|65.68|62.56|66.17|63.05|65.68|62.56|0
1734684600000|2024-12-20 08:50:00|65.65|62.53|65.1|61.98|65.65|62.53|65.09|61.97|0
1734684900000|2024-12-20 08:55:00|65.12|62|65.31|62.19|65.44|62.32|64.99|61.87|0
1734685200000|2024-12-20 09:00:00|65.25|62.13|66.17|63.05|66.22|63.1|65.24|62.12|0
1734685500000|2024-12-20 09:05:00|66.19|63.07|66.84|63.72|67.35|64.23|66.14|63.02|0
1734685800000|2024-12-20 09:10:00|66.81|63.69|66.73|63.61|66.92|63.8|66.39|63.27|0
1734686100000|2024-12-20 09:15:00|66.67|63.55|66.44|63.32|66.85|63.73|66.35|63.23|0
1734686400000|2024-12-20 09:20:00|66.47|63.35|66.86|63.74|66.99|63.87|66.34|63.22|0
1734686700000|2024-12-20 09:25:00|66.85|63.73|66.97|63.85|67.13|64.01|66.77|63.65|0
1734687000000|2024-12-20 09:30:00|66.94|63.82|66.65|63.53|66.94|63.82|66.5|63.38|0
1734687300000|2024-12-20 09:35:00|66.63|63.51|67.14|64.02|67.17|64.05|66.54|63.42|0
1734687600000|2024-12-20 09:40:00|67.11|63.99|67.57|64.45|67.59|64.47|67.01|63.89|0
1734687900000|2024-12-20 09:45:00|67.49|64.37|67.72|64.6|67.72|64.6|67.32|64.2|0
1734688200000|2024-12-20 09:50:00|67.67|64.55|67.4|64.28|67.72|64.6|67.3|64.18|0
1734688500000|2024-12-20 09:55:00|67.43|64.31|67.35|64.23|67.53|64.41|67.2|64.08|0
1734688800000|2024-12-20 10:00:00|67.37|64.25|67.13|64.01|67.37|64.25|67|63.88|0
1734689100000|2024-12-20 10:05:00|67.09|63.97|67.29|64.17|67.4|64.28|67|63.88|0
1734689400000|2024-12-20 10:10:00|67.32|64.2|67.9|64.78|67.93|64.81|67.24|64.12|0
1734689700000|2024-12-20 10:15:00|67.82|64.7|66.84|63.72|67.93|64.81|66.84|63.72|0
1734690000000|2024-12-20 10:20:00|66.87|63.75|68.98|65.86|69.33|66.21|66.87|63.75|0
1734690300000|2024-12-20 10:25:00|69|65.88|68.76|65.64|69|65.88|68.6|65.48|0
1734690600000|2024-12-20 10:30:00|68.72|65.6|68.62|65.5|68.72|65.6|68.49|65.37|0
1734690900000|2024-12-20 10:35:00|68.59|65.47|68.89|65.77|69.08|65.96|68.55|65.43|0
1734691200000|2024-12-20 10:40:00|68.88|65.76|68.62|65.5|68.91|65.79|68.29|65.17|0
1734691500000|2024-12-20 10:45:00|68.6|65.48|68.26|65.14|68.89|65.77|68.23|65.11|0
1734691800000|2024-12-20 10:50:00|68.36|65.24|68.01|64.89|68.51|65.39|67.98|64.86|0
1734692100000|2024-12-20 10:55:00|68.05|64.93|68.31|65.19|68.4|65.28|67.89|64.77|0
1734692400000|2024-12-20 11:00:00|68.33|65.21|68.61|65.49|68.61|65.49|68.11|64.99|0
1734692700000|2024-12-20 11:05:00|68.63|65.51|68.16|65.04|68.66|65.54|68.14|65.02|0
1734693000000|2024-12-20 11:10:00|68.18|65.06|68.01|64.89|68.44|65.32|67.76|64.64|0
1734693300000|2024-12-20 11:15:00|68|64.88|68.23|65.11|68.23|65.11|67.96|64.84|0
1734693600000|2024-12-20 11:20:00|68.24|65.12|68.49|65.37|68.52|65.4|68.12|65|0
1734693900000|2024-12-20 11:25:00|68.55|65.43|68.33|65.21|68.55|65.43|68.28|65.16|0
1734694200000|2024-12-20 11:30:00|68.36|65.24|68.26|65.14|68.38|65.26|68.14|65.02|0
1734694500000|2024-12-20 11:35:00|68.3|65.18|68.42|65.3|68.73|65.61|68.3|65.18|0
1734694800000|2024-12-20 11:40:00|68.43|65.31|68.56|65.44|69.23|66.11|68.27|65.15|0
1734695100000|2024-12-20 11:45:00|68.58|65.46|68.64|65.52|68.85|65.73|68.54|65.42|0
1734695400000|2024-12-20 11:50:00|68.67|65.55|68.86|65.74|68.94|65.82|68.64|65.52|0
1734695700000|2024-12-20 11:55:00|68.87|65.75|68.87|65.75|68.91|65.79|68.56|65.44|0
1734696000000|2024-12-20 12:00:00|68.84|65.72|69.26|66.14|69.56|66.44|68.72|65.6|0
1734696300000|2024-12-20 12:05:00|69.23|66.11|69.5|66.38|69.53|66.41|68.98|65.86|0
1734696600000|2024-12-20 12:10:00|69.52|66.4|69.77|66.65|69.92|66.8|69.42|66.3|0
1734696900000|2024-12-20 12:15:00|69.8|66.68|70.07|66.95|70.18|67.06|69.49|66.37|0
1734697200000|2024-12-20 12:20:00|70.1|66.98|71.04|67.92|71.07|67.95|68.97|65.85|0
1734697500000|2024-12-20 12:25:00|71.07|67.95|70.82|67.7|71.12|68|70.74|67.62|0
1734697800000|2024-12-20 12:30:00|70.93|67.81|70.46|67.34|71.07|67.95|70.24|67.12|0
1734698100000|2024-12-20 12:35:00|70.48|67.36|70.15|67.03|70.55|67.43|70.07|66.95|0
1734698400000|2024-12-20 12:40:00|70.14|67.02|69.22|66.1|70.21|67.09|69.2|66.08|0
1734698700000|2024-12-20 12:45:00|69.2|66.08|68.92|65.8|69.73|66.61|68.51|65.39|0
1734699000000|2024-12-20 12:50:00|68.96|65.84|68.99|65.87|69.21|66.09|68.89|65.77|0
1734699300000|2024-12-20 12:55:00|69.05|65.93|68.56|65.44|69.09|65.97|68.49|65.37|0
1734699600000|2024-12-20 13:00:00|68.59|65.47|68.37|65.25|68.83|65.71|68.29|65.17|0
1734699900000|2024-12-20 13:05:00|68.42|65.3|68.8|65.68|69.04|65.92|68.42|65.3|0
1734700200000|2024-12-20 13:10:00|68.75|65.63|68.91|65.79|68.93|65.81|68.42|65.3|0
1734700500000|2024-12-20 13:15:00|68.96|65.84|69.01|65.89|69.24|66.12|68.9|65.78|0
1734700800000|2024-12-20 13:20:00|69.05|65.93|69|65.88|69.31|66.19|68.92|65.8|0
1734701100000|2024-12-20 13:25:00|68.98|65.86|68.58|65.46|69.01|65.89|68.46|65.34|0
1734701400000|2024-12-20 13:30:00|68.48|65.36|65.67|62.55|68.48|65.36|64.85|61.73|0
1734701700000|2024-12-20 13:35:00|65.56|62.44|65.99|62.87|66.04|62.92|65.17|62.05|0
1734702000000|2024-12-20 13:40:00|66.03|62.91|65.1|61.98|66.04|62.92|65.07|61.95|0
1734702300000|2024-12-20 13:45:00|65.16|62.04|65.28|62.16|65.7|62.58|64.95|61.83|0
1734702600000|2024-12-20 13:50:00|65.26|62.14|65.46|62.34|65.7|62.58|65.17|62.05|0
1734702900000|2024-12-20 13:55:00|65.51|62.39|65.47|62.35|65.68|62.56|65.19|62.07|0
1734703200000|2024-12-20 14:00:00|65.51|62.39|65.74|62.62|66.22|63.1|65.51|62.39|0
1734703500000|2024-12-20 14:05:00|65.77|62.65|64.84|61.72|66.03|62.91|64.38|61.26|0
1734703800000|2024-12-20 14:10:00|64.81|61.69|64.43|61.55|64.92|61.99|64.34|61.46|0
1734704100000|2024-12-20 14:15:00|64.41|61.53|64.17|61.29|64.87|61.99|64.17|61.29|0
1734704400000|2024-12-20 14:20:00|64.07|61.19|64.19|61.31|64.3|61.42|63.71|60.83|0
1734704700000|2024-12-20 14:25:00|64.28|61.4|63.84|60.96|64.4|61.52|63.53|60.65|0
1734705000000|2024-12-20 14:30:00|64.07|61.19|62.27|59.39|64.5|61.62|61.96|59.08|0
1734705300000|2024-12-20 14:35:00|62.09|59.21|59.97|57.09|62.66|59.78|59.97|57.09|0
1734705600000|2024-12-20 14:40:00|60.19|57.31|60.1|57.22|61.38|58.5|59.59|56.71|0
1734705900000|2024-12-20 14:45:00|60.12|57.24|61.14|58.26|61.59|58.71|59.68|56.8|0
1734706200000|2024-12-20 14:50:00|61.31|58.43|60.74|57.86|62.05|59.17|59.65|56.77|0
1734706500000|2024-12-20 14:55:00|60.59|57.71|60.92|58.04|61.06|58.18|60.18|57.3|0
1734706800000|2024-12-20 15:00:00|60.58|57.7|59.85|56.97|60.84|57.96|59.85|56.97|0
1734707100000|2024-12-20 15:05:00|59.95|57.07|60.19|57.31|60.19|57.31|59.07|56.19|0
1734707400000|2024-12-20 15:10:00|60.24|57.36|54.97|52.09|60.76|57.88|54.88|52|0
1734707700000|2024-12-20 15:15:00|55.02|52.14|54.7|51.82|55.5|52.62|54.65|51.77|0
1734708000000|2024-12-20 15:20:00|54.84|51.96|54.06|51.18|54.86|51.98|53.94|51.06|0
1734708300000|2024-12-20 15:25:00|54.1|51.22|52.48|49.6|54.17|51.29|52.42|49.54|0
1734708600000|2024-12-20 15:30:00|52.51|49.63|51.22|48.34|53.61|50.73|50.85|47.97|0
1734708900000|2024-12-20 15:35:00|51.2|48.32|51.17|48.29|51.74|48.86|50.89|48.01|0
1734709200000|2024-12-20 15:40:00|51.16|48.28|50.89|48.01|51.45|48.57|50.76|47.88|0
1734709500000|2024-12-20 15:45:00|50.87|47.99|50.93|48.05|51.12|48.24|50.6|47.72|0
1734709800000|2024-12-20 15:50:00|50.82|47.94|50.28|47.4|50.87|47.99|50.28|47.4|0
1734710100000|2024-12-20 15:55:00|50.3|47.42|50.86|47.98|50.86|47.98|50|47.12|0
1734710400000|2024-12-20 16:00:00|50.81|47.93|49.1|46.22|50.99|48.11|49.1|46.22|0
1734710700000|2024-12-20 16:05:00|49.09|46.21|48.53|45.65|50.03|47.15|48.53|45.65|0
1734711000000|2024-12-20 16:10:00|48.48|45.6|47.97|45.09|48.55|45.67|47.97|45.09|0
1734711300000|2024-12-20 16:15:00|47.98|45.1|47.48|44.6|48.17|45.29|47.17|44.29|0
1734711600000|2024-12-20 16:20:00|47.49|44.61|46.99|44.11|47.66|44.78|46.93|44.05|0
1734711900000|2024-12-20 16:25:00|47.03|44.15|48.03|45.15|48.05|45.17|46.95|44.07|0
1734712200000|2024-12-20 16:30:00|47.41|44.53|47.33|44.45|47.41|44.53|46.93|44.05|0
1734712500000|2024-12-20 16:35:00|47.35|44.47|45.24|42.36|47.39|44.51|45.24|42.36|0
1734712800000|2024-12-20 16:40:00|45.2|42.32|44.82|41.94|45.54|42.66|44.74|41.86|0
1734713100000|2024-12-20 16:45:00|44.8|41.92|45.34|42.46|45.38|42.5|44.8|41.92|0
1734713400000|2024-12-20 16:50:00|44.66|41.78|46.15|43.27|46.84|43.96|44.62|41.74|0
1734713700000|2024-12-20 16:55:00|46.07|43.19|45.44|42.56|46.07|43.19|45.19|42.31|0
1734714000000|2024-12-20 17:00:00|45.43|42.55|45.56|42.68|45.89|43.01|45.34|42.46|0
1734714300000|2024-12-20 17:05:00|45.5|42.62|45.21|42.33|45.58|42.7|45.19|42.31|0
1734714600000|2024-12-20 17:10:00|45.19|42.31|45.07|42.19|45.26|42.38|44.96|42.08|0
1734714900000|2024-12-20 17:15:00|45.13|42.25|45.05|42.17|45.24|42.36|44.86|41.98|0
1734715200000|2024-12-20 17:20:00|45.01|42.13|45.89|43.01|47.03|44.15|44.62|41.74|0
1734715500000|2024-12-20 17:25:00|45.96|43.08|45.42|42.54|46|43.12|45.31|42.43|0
1734715800000|2024-12-20 17:30:00|45.4|42.52|46.38|43.5|46.81|43.93|45.4|42.52|0
1734716100000|2024-12-20 17:35:00|46.4|43.52|45.89|43.01|46.51|43.63|45.81|42.93|0
1734716400000|2024-12-20 17:40:00|45.85|42.97|46.16|43.28|46.35|43.47|45.81|42.93|0
1734716700000|2024-12-20 17:45:00|46.18|43.3|45.84|42.96|46.46|43.58|45.84|42.96|0
1734717000000|2024-12-20 17:50:00|45.82|42.94|45.71|42.83|46.06|43.18|45.71|42.83|0
1734717300000|2024-12-20 17:55:00|45.72|42.84|46.21|43.33|46.25|43.37|45.57|42.69|0
1734717600000|2024-12-20 18:00:00|46.26|43.38|46.6|43.72|46.62|43.74|46.17|43.29|0
1734717900000|2024-12-20 18:05:00|46.62|43.74|46.76|43.88|46.9|44.02|46.52|43.64|0
1734718200000|2024-12-20 18:10:00|46.8|43.92|47.2|44.32|47.87|44.99|46.76|43.88|0
1734718500000|2024-12-20 18:15:00|47.16|44.28|47.48|44.6|47.96|45.08|47.16|44.28|0
1734718800000|2024-12-20 18:20:00|47.49|44.61|47.94|45.06|48.24|45.36|47.47|44.59|0
1734719100000|2024-12-20 18:25:00|47.95|45.07|48.42|45.54|48.43|45.55|47.85|44.97|0
1734719400000|2024-12-20 18:30:00|48.44|45.56|48.8|45.92|48.95|46.07|47.66|44.78|0
1734719700000|2024-12-20 18:35:00|48.85|45.97|47.02|44.14|48.85|45.97|46.58|43.7|0
1734720000000|2024-12-20 18:40:00|46.98|44.1|48.17|45.29|48.37|45.49|46.94|44.06|0
1734720300000|2024-12-20 18:45:00|48.19|45.31|48.39|45.51|48.45|45.57|48.09|45.21|0
1734720600000|2024-12-20 18:50:00|48.41|45.53|47.6|44.72|48.59|45.71|47.58|44.7|0
1734720900000|2024-12-20 18:55:00|47.58|44.7|48.41|45.53|48.51|45.63|47.35|44.47|0
1734721200000|2024-12-20 19:00:00|48.45|45.57|48.53|45.65|48.63|45.75|48.28|45.4|0
1734721500000|2024-12-20 19:05:00|48.51|45.63|48.38|45.5|48.82|45.94|48.26|45.38|0
1734721800000|2024-12-20 19:10:00|48.34|45.46|48.42|45.54|48.61|45.73|48.22|45.34|0
1734722100000|2024-12-20 19:15:00|48.4|45.52|48.14|45.26|48.52|45.64|48.07|45.19|0
1734722400000|2024-12-20 19:20:00|48.16|45.28|47.93|45.05|48.35|45.47|47.87|44.99|0
1734722700000|2024-12-20 19:25:00|47.95|45.07|46.81|43.93|47.95|45.07|46.77|43.89|0
1734723000000|2024-12-20 19:30:00|46.85|43.97|46.43|43.55|46.85|43.97|46.37|43.49|0
1734723300000|2024-12-20 19:35:00|46.4|43.52|46.71|43.83|46.71|43.83|46.29|43.41|0
1734723600000|2024-12-20 19:40:00|46.67|43.79|46.86|43.98|46.97|44.09|46.67|43.79|0
1734723900000|2024-12-20 19:45:00|46.88|44|47.3|44.42|47.3|44.42|46.82|43.94|0
1734724200000|2024-12-20 19:50:00|47.2|44.32|47.46|44.58|47.7|44.82|47.06|44.18|0
1734724500000|2024-12-20 19:55:00|47.44|44.56|46.85|43.97|47.62|44.74|46.67|43.79|0
1734724800000|2024-12-20 20:00:00|46.81|43.93|46.72|43.84|46.86|43.98|46.56|43.68|0
1734725100000|2024-12-20 20:05:00|46.7|43.82|46.91|44.03|46.96|44.08|46.54|43.66|0
1734725400000|2024-12-20 20:10:00|46.9|44.02|47.02|44.14|47.04|44.16|45.68|42.8|0
1734725700000|2024-12-20 20:15:00|47.03|44.15|47.12|44.24|47.18|44.3|46.92|44.04|0
1734726000000|2024-12-20 20:20:00|47.1|44.22|47.31|44.43|47.63|44.75|47.02|44.14|0
1734726300000|2024-12-20 20:25:00|47.3|44.42|47.44|44.56|47.48|44.6|47|44.12|0
1734726600000|2024-12-20 20:30:00|47.32|44.44|50.68|47.8|50.91|48.03|47.22|44.34|0
1734726900000|2024-12-20 20:35:00|50.76|47.88|49.48|46.6|50.83|47.95|49.21|46.33|0
1734727200000|2024-12-20 20:40:00|49.5|46.62|49.62|46.74|50.02|47.14|49.04|46.16|0
1734727500000|2024-12-20 20:45:00|49.58|46.7|49.54|46.66|49.58|46.7|48.89|46.01|0
1734727800000|2024-12-20 20:50:00|49.73|46.85|50.34|47.46|50.93|48.05|49.68|46.8|0
1734728100000|2024-12-20 20:55:00|50.29|47.41|50.2|47.32|51.25|48.37|49.85|46.97|0
1734728400000|2024-12-20 21:00:00|50.03|47.15|49.09|46.21|50.03|47.15|48.62|45.74|0
1734728700000|2024-12-20 21:05:00|49.07|46.19|50.44|47.56|50.5|47.62|49.05|46.17|0
1734729000000|2024-12-20 21:10:00|50.47|47.59|50.2|47.32|50.6|47.72|50.16|47.28|0
1734916800000|2024-12-23 01:20:00|45.57|42.97|45.66|43.06|45.74|43.14|45.51|42.91|0
1734917100000|2024-12-23 01:25:00|45.62|43.02|45.37|42.77|45.63|43.03|45.37|42.77|0
1734917400000|2024-12-23 01:30:00|45.25|42.85|45.24|42.84|45.36|42.96|45.21|42.81|0
1734917700000|2024-12-23 01:35:00|45.22|42.82|45.22|42.82|45.24|42.84|45.11|42.71|0
1734918000000|2024-12-23 01:40:00|45.23|42.83|45.14|42.74|45.23|42.83|45.11|42.71|0
1734918300000|2024-12-23 01:45:00|45.12|42.72|45.08|42.68|45.19|42.79|45.08|42.68|0
1734918600000|2024-12-23 01:50:00|45.07|42.67|45.04|42.64|45.16|42.76|45.02|42.62|0
1734918900000|2024-12-23 01:55:00|45|42.6|44.94|42.54|45|42.6|44.87|42.47|0
1734919200000|2024-12-23 02:00:00|44.92|42.52|45.16|42.76|45.18|42.78|44.83|42.43|0
1734919500000|2024-12-23 02:05:00|45.17|42.77|44.99|42.59|45.18|42.78|44.94|42.54|0
1734919800000|2024-12-23 02:10:00|45|42.6|45.15|42.75|45.15|42.75|44.94|42.54|0
1734920100000|2024-12-23 02:15:00|45.11|42.71|45.19|42.79|45.19|42.79|45.06|42.66|0
1734920400000|2024-12-23 02:20:00|45.17|42.77|44.98|42.58|45.18|42.78|44.95|42.55|0
1734920700000|2024-12-23 02:25:00|44.99|42.59|45.11|42.71|45.16|42.76|44.95|42.55|0
1734921000000|2024-12-23 02:30:00|45.09|42.69|45.01|42.61|45.09|42.69|44.97|42.57|0
1734921300000|2024-12-23 02:35:00|45.03|42.63|44.85|42.45|45.03|42.63|44.84|42.44|0
1734921600000|2024-12-23 02:40:00|44.87|42.47|45.07|42.67|45.09|42.69|44.87|42.47|0
1734921900000|2024-12-23 02:45:00|45.05|42.65|45.16|42.76|45.17|42.77|44.97|42.57|0
1734922200000|2024-12-23 02:50:00|45.14|42.74|45|42.6|45.16|42.76|44.98|42.58|0
1734922500000|2024-12-23 02:55:00|44.98|42.58|44.9|42.5|45|42.6|44.9|42.5|0
1734922800000|2024-12-23 03:00:00|44.88|42.48|44.94|42.54|45.02|42.62|44.88|42.48|0
1734923100000|2024-12-23 03:05:00|44.92|42.52|45.06|42.66|45.06|42.66|44.89|42.49|0
1734923400000|2024-12-23 03:10:00|45.04|42.64|45.06|42.66|45.1|42.7|45.02|42.62|0
1734923700000|2024-12-23 03:15:00|45.04|42.64|45.07|42.67|45.07|42.67|44.98|42.58|0
1734924000000|2024-12-23 03:20:00|45.09|42.69|45.15|42.75|45.19|42.79|45.07|42.67|0
1734924300000|2024-12-23 03:25:00|45.16|42.76|45.17|42.77|45.19|42.79|45.07|42.67|0
1734924600000|2024-12-23 03:30:00|45.18|42.78|45.13|42.73|45.19|42.79|45.11|42.71|0
1734924900000|2024-12-23 03:35:00|45.15|42.75|45.07|42.67|45.17|42.77|45.07|42.67|0
1734925200000|2024-12-23 03:40:00|45.08|42.68|45.01|42.61|45.08|42.68|44.99|42.59|0
1734925500000|2024-12-23 03:45:00|45.02|42.62|44.95|42.55|45.03|42.63|44.91|42.51|0
1734925800000|2024-12-23 03:50:00|44.93|42.53|44.95|42.55|44.99|42.59|44.91|42.51|0
1734926100000|2024-12-23 03:55:00|44.97|42.57|45.04|42.64|45.08|42.68|44.95|42.55|0
1734926400000|2024-12-23 04:00:00|45.06|42.66|44.98|42.58|45.06|42.66|44.94|42.54|0
1734926700000|2024-12-23 04:05:00|44.96|42.56|44.96|42.56|44.99|42.59|44.92|42.52|0
1734927000000|2024-12-23 04:10:00|44.94|42.54|44.93|42.53|44.94|42.54|44.88|42.48|0
1734927300000|2024-12-23 04:15:00|44.92|42.52|44.92|42.52|44.92|42.52|44.88|42.48|0
1734927600000|2024-12-23 04:20:00|44.9|42.5|44.9|42.5|44.92|42.52|44.86|42.46|0
1734927900000|2024-12-23 04:25:00|44.92|42.52|44.76|42.36|44.94|42.54|44.76|42.36|0
1734928200000|2024-12-23 04:30:00|44.78|42.38|44.17|41.77|44.82|42.42|44.14|41.74|0
1734928500000|2024-12-23 04:35:00|44.18|41.78|44.03|41.63|44.18|41.78|43.99|41.59|0
1734928800000|2024-12-23 04:40:00|44.04|41.64|44|41.6|44.06|41.66|43.99|41.59|0
1734929100000|2024-12-23 04:45:00|44.02|41.62|43.98|41.58|44.02|41.62|43.98|41.58|0
1734929400000|2024-12-23 04:50:00|44|41.6|43.89|41.49|44|41.6|43.87|41.47|0
1734929700000|2024-12-23 04:55:00|43.87|41.47|43.9|41.5|43.94|41.54|43.87|41.47|0
1734930000000|2024-12-23 05:00:00|43.88|41.48|43.83|41.43|43.92|41.52|43.83|41.43|0
1734930300000|2024-12-23 05:05:00|43.82|41.42|43.82|41.42|43.83|41.43|43.79|41.39|0
1734930600000|2024-12-23 05:10:00|43.8|41.4|43.92|41.52|43.96|41.56|43.79|41.39|0
1734930900000|2024-12-23 05:15:00|43.94|41.54|44.25|41.85|44.6|42.2|43.94|41.54|0
1734931200000|2024-12-23 05:20:00|44.23|41.83|44.23|41.83|44.27|41.87|44.21|41.81|0
1734931500000|2024-12-23 05:25:00|44.25|41.85|44.01|41.61|44.27|41.87|44|41.6|0
1734931800000|2024-12-23 05:30:00|44.02|41.62|43.98|41.58|44.04|41.64|43.92|41.52|0
1734932100000|2024-12-23 05:35:00|44|41.6|43.98|41.58|44.01|41.61|43.96|41.56|0
1734932400000|2024-12-23 05:40:00|43.99|41.59|43.9|41.5|43.99|41.59|43.9|41.5|0
1734932700000|2024-12-23 05:45:00|43.91|41.51|43.96|41.56|43.96|41.56|43.88|41.48|0
1734933000000|2024-12-23 05:50:00|43.97|41.57|43.96|41.56|43.97|41.57|43.91|41.51|0
1734933300000|2024-12-23 05:55:00|43.95|41.55|43.93|41.53|43.98|41.58|43.93|41.53|0
1734933600000|2024-12-23 06:00:00|43.91|41.51|43.99|41.59|44.04|41.64|43.91|41.51|0
1734933900000|2024-12-23 06:05:00|43.98|41.58|43.82|41.42|43.98|41.58|43.82|41.42|0
1734934200000|2024-12-23 06:10:00|43.83|41.43|43.89|41.49|43.93|41.53|43.81|41.41|0
1734934500000|2024-12-23 06:15:00|43.91|41.51|43.85|41.45|43.91|41.51|43.83|41.43|0
1734934800000|2024-12-23 06:20:00|43.84|41.44|43.83|41.43|43.85|41.45|43.79|41.39|0
1734935100000|2024-12-23 06:25:00|43.85|41.45|43.89|41.49|43.9|41.5|43.81|41.41|0
1734935400000|2024-12-23 06:30:00|43.9|41.5|43.9|41.5|43.92|41.52|43.84|41.44|0
1734935700000|2024-12-23 06:35:00|43.92|41.52|43.87|41.47|43.94|41.54|43.86|41.46|0
1734936000000|2024-12-23 06:40:00|43.88|41.48|43.95|41.55|43.99|41.59|43.88|41.48|0
1734936300000|2024-12-23 06:45:00|43.97|41.57|43.9|41.5|43.97|41.57|43.84|41.44|0
1734936600000|2024-12-23 06:50:00|43.92|41.52|43.95|41.55|44.07|41.67|43.9|41.5|0
1734936900000|2024-12-23 06:55:00|43.93|41.53|43.95|41.55|43.96|41.56|43.86|41.46|0
1734937200000|2024-12-23 07:00:00|43.93|41.53|44.01|41.61|44.1|41.7|43.89|41.49|0
1734937500000|2024-12-23 07:05:00|44.03|41.63|44.08|41.68|44.12|41.72|43.92|41.52|0
1734937800000|2024-12-23 07:10:00|44.06|41.66|43.95|41.55|44.07|41.67|43.93|41.53|0
1734938100000|2024-12-23 07:15:00|43.96|41.56|44.43|42.03|44.46|42.06|43.96|41.56|0
1734938400000|2024-12-23 07:20:00|44.41|42.01|44.25|41.85|44.51|42.11|44.15|41.75|0
1734938700000|2024-12-23 07:25:00|44.27|41.87|44.21|41.81|44.27|41.87|44.09|41.69|0
1734939000000|2024-12-23 07:30:00|44.2|41.8|44.17|41.77|44.34|41.94|44.08|41.68|0
1734939300000|2024-12-23 07:35:00|44.18|41.78|44.25|41.85|44.32|41.92|44.13|41.73|0
1734939600000|2024-12-23 07:40:00|44.26|41.86|44.09|41.69|44.26|41.86|44.09|41.69|0
1734939900000|2024-12-23 07:45:00|44.11|41.71|44.15|41.75|44.17|41.77|44.03|41.63|0
1734940200000|2024-12-23 07:50:00|44.17|41.77|44.18|41.78|44.18|41.78|44.09|41.69|0
1734940500000|2024-12-23 07:55:00|44.19|41.79|44.24|41.84|44.26|41.86|44.09|41.69|0
1734940800000|2024-12-23 08:00:00|44.29|41.89|44.46|42.06|44.51|42.11|44.28|41.88|0
1734941100000|2024-12-23 08:05:00|44.47|42.07|44.35|41.95|44.57|42.17|44.33|41.93|0
1734941400000|2024-12-23 08:10:00|44.37|41.97|44.31|41.91|44.37|41.97|44.11|41.71|0
1734941700000|2024-12-23 08:15:00|44.35|41.95|44.43|42.03|44.43|42.03|44.18|41.78|0
1734942000000|2024-12-23 08:20:00|44.46|42.06|44.6|42.2|44.62|42.22|44.46|42.06|0
1734942300000|2024-12-23 08:25:00|44.62|42.22|44.95|42.55|45.03|42.63|44.6|42.2|0
1734942600000|2024-12-23 08:30:00|44.94|42.54|45.03|42.63|45.07|42.67|44.85|42.45|0
1734942900000|2024-12-23 08:35:00|45.05|42.65|44.87|42.47|45.1|42.7|44.77|42.37|0
1734943200000|2024-12-23 08:40:00|44.83|42.43|44.69|42.29|44.96|42.56|44.62|42.22|0
1734943500000|2024-12-23 08:45:00|44.73|42.33|44.67|42.27|44.77|42.37|44.49|42.09|0
1734943800000|2024-12-23 08:50:00|44.68|42.28|44.57|42.17|44.72|42.32|44.42|42.02|0
1734944100000|2024-12-23 08:55:00|44.55|42.15|44.7|42.3|44.71|42.31|44.49|42.09|0
1734944400000|2024-12-23 09:00:00|44.68|42.28|44.81|42.41|44.88|42.48|44.43|42.03|0
1734944700000|2024-12-23 09:05:00|44.84|42.44|44.52|42.12|44.92|42.52|44.51|42.11|0
1734945000000|2024-12-23 09:10:00|44.53|42.13|44.86|42.46|44.86|42.46|44.43|42.03|0
1734945300000|2024-12-23 09:15:00|44.84|42.44|44.91|42.51|44.92|42.52|44.72|42.32|0
1734945600000|2024-12-23 09:20:00|44.87|42.47|44.91|42.51|45.01|42.61|44.71|42.31|0
1734945900000|2024-12-23 09:25:00|44.89|42.49|44.83|42.43|44.95|42.55|44.77|42.37|0
1734946200000|2024-12-23 09:30:00|44.84|42.44|44.75|42.35|44.85|42.45|44.66|42.26|0
1734946500000|2024-12-23 09:35:00|44.73|42.33|44.63|42.23|44.8|42.4|44.61|42.21|0
1734946800000|2024-12-23 09:40:00|44.65|42.25|44.7|42.3|44.71|42.31|44.48|42.08|0
1734947100000|2024-12-23 09:45:00|44.65|42.25|44.53|42.13|44.67|42.27|44.5|42.1|0
1734947400000|2024-12-23 09:50:00|44.51|42.11|44.8|42.4|44.82|42.42|44.51|42.11|0
1734947700000|2024-12-23 09:55:00|44.81|42.41|44.86|42.46|44.88|42.48|44.76|42.36|0
1734948000000|2024-12-23 10:00:00|44.87|42.47|44.88|42.48|44.92|42.52|44.7|42.3|0
1734948300000|2024-12-23 10:05:00|44.86|42.46|44.78|42.38|44.88|42.48|44.76|42.36|0
1734948600000|2024-12-23 10:10:00|44.74|42.34|44.86|42.46|44.87|42.47|44.64|42.24|0
1734948900000|2024-12-23 10:15:00|44.87|42.47|44.87|42.47|44.99|42.59|44.84|42.44|0
1734949200000|2024-12-23 10:20:00|44.89|42.49|45.3|42.9|45.35|42.95|44.89|42.49|0
1734949500000|2024-12-23 10:25:00|45.32|42.92|45.32|42.92|45.36|42.96|45.15|42.75|0
1734949800000|2024-12-23 10:30:00|45.33|42.93|45.4|43|45.56|43.16|45.26|42.86|0
1734950100000|2024-12-23 10:35:00|45.38|42.98|45.48|43.08|45.54|43.14|45.34|42.94|0
1734950400000|2024-12-23 10:40:00|45.49|43.09|45.56|43.16|45.62|43.22|45.36|42.96|0
1734950700000|2024-12-23 10:45:00|45.58|43.18|45.77|43.37|45.8|43.4|45.48|43.08|0
1734951000000|2024-12-23 10:50:00|45.79|43.39|45.72|43.32|45.83|43.43|45.6|43.2|0
1734951300000|2024-12-23 10:55:00|45.77|43.37|45.78|43.38|45.8|43.4|45.57|43.17|0
1734951600000|2024-12-23 11:00:00|45.72|43.32|45.99|43.59|46.05|43.65|45.67|43.27|0
1734951900000|2024-12-23 11:05:00|46|43.6|46.34|43.94|46.34|43.94|44.41|42.01|0
1734952200000|2024-12-23 11:10:00|46.3|43.9|46.2|43.8|46.36|43.96|46.13|43.73|0
1734952500000|2024-12-23 11:15:00|46.16|43.76|46.38|43.98|46.38|43.98|46.16|43.76|0
1734952800000|2024-12-23 11:20:00|46.34|43.94|46.68|44.28|46.68|44.28|46.29|43.89|0
1734953100000|2024-12-23 11:25:00|46.7|44.3|46.84|44.44|46.86|44.46|46.59|44.19|0
1734953400000|2024-12-23 11:30:00|46.82|44.42|46.7|44.3|46.86|44.46|46.45|44.05|0
1734953700000|2024-12-23 11:35:00|46.73|44.33|46.65|44.25|46.8|44.4|46.57|44.17|0
1734954000000|2024-12-23 11:40:00|46.66|44.26|46.67|44.27|46.75|44.35|46.57|44.17|0
1734954300000|2024-12-23 11:45:00|46.69|44.29|46.81|44.41|46.99|44.59|46.69|44.29|0
1734954600000|2024-12-23 11:50:00|46.75|44.35|46.94|44.54|46.94|44.54|46.53|44.13|0
1734954900000|2024-12-23 11:55:00|46.91|44.51|46.8|44.4|46.95|44.55|46.7|44.3|0
1734955200000|2024-12-23 12:00:00|46.73|44.33|46.5|44.1|46.73|44.33|46.5|44.1|0
1734955500000|2024-12-23 12:05:00|46.49|44.09|46.34|43.94|46.52|44.12|46.3|43.9|0
1734955800000|2024-12-23 12:10:00|46.36|43.96|46.14|43.74|46.36|43.96|46.11|43.71|0
1734956100000|2024-12-23 12:15:00|46.16|43.76|46.2|43.8|46.34|43.94|46.12|43.72|0
1734956400000|2024-12-23 12:20:00|46.22|43.82|45.81|43.41|46.24|43.84|45.78|43.38|0
1734956700000|2024-12-23 12:25:00|45.83|43.43|45.87|43.47|46.03|43.63|45.81|43.41|0
1734957000000|2024-12-23 12:30:00|45.86|43.46|45.91|43.51|46.01|43.61|45.79|43.39|0
1734957300000|2024-12-23 12:35:00|45.93|43.53|45.93|43.53|46.13|43.73|45.89|43.49|0
1734957600000|2024-12-23 12:40:00|45.94|43.54|45.92|43.52|46.06|43.66|45.86|43.46|0
1734957900000|2024-12-23 12:45:00|45.91|43.51|45.82|43.42|45.92|43.52|45.75|43.35|0
1734958200000|2024-12-23 12:50:00|45.8|43.4|45.03|42.63|46.34|43.94|44.97|42.57|0
1734958500000|2024-12-23 12:55:00|45.05|42.65|45.03|42.63|45.15|42.75|44.97|42.57|0
1734958800000|2024-12-23 13:00:00|45.01|42.61|45.42|43.02|45.43|43.03|45.01|42.61|0
1734959100000|2024-12-23 13:05:00|45.38|42.98|45.3|42.9|45.42|43.02|45.13|42.73|0
1734959400000|2024-12-23 13:10:00|45.24|42.84|45.44|43.04|45.44|43.04|45.21|42.81|0
1734959700000|2024-12-23 13:15:00|45.43|43.03|45.29|42.89|45.5|43.1|45.23|42.83|0
1734960000000|2024-12-23 13:20:00|45.28|42.88|45.24|42.84|45.44|43.04|45.24|42.84|0
1734960300000|2024-12-23 13:25:00|45.22|42.82|45.27|42.87|45.32|42.92|45.2|42.8|0
1734960600000|2024-12-23 13:30:00|45.28|42.88|45.79|43.39|45.79|43.39|45.27|42.87|0
1734960900000|2024-12-23 13:35:00|45.83|43.43|46.29|43.89|46.33|43.93|45.75|43.35|0
1734961200000|2024-12-23 13:40:00|46.27|43.87|46.79|44.39|47.15|44.75|45.48|43.08|0
1734961500000|2024-12-23 13:45:00|46.8|44.4|46.72|44.32|46.9|44.5|46.56|44.16|0
1734961800000|2024-12-23 13:50:00|46.68|44.28|46.84|44.44|46.86|44.46|46.49|44.09|0
1734962100000|2024-12-23 13:55:00|46.82|44.42|46.67|44.27|46.82|44.42|46.65|44.25|0
1734962400000|2024-12-23 14:00:00|46.69|44.29|46.29|43.89|46.86|44.46|46.25|43.85|0
1734962700000|2024-12-23 14:05:00|46.31|43.91|46.32|43.92|46.49|44.09|46.24|43.84|0
1734963000000|2024-12-23 14:10:00|46.37|43.97|46.4|44|46.47|44.07|46.2|43.8|0
1734963300000|2024-12-23 14:15:00|46.42|44.02|46.46|44.06|46.55|44.15|46.32|43.92|0
1734963600000|2024-12-23 14:20:00|46.47|44.07|46.2|43.8|46.47|44.07|46.12|43.72|0
1734963900000|2024-12-23 14:25:00|46.18|43.78|45.84|43.44|46.18|43.78|45.8|43.4|0
1734964200000|2024-12-23 14:30:00|45.82|43.42|45.55|43.15|45.98|43.58|45.16|42.76|0
1734964500000|2024-12-23 14:35:00|45.56|43.16|45.21|42.81|46.38|43.98|45.05|42.65|0
1734964800000|2024-12-23 14:40:00|45.25|42.85|45.74|43.34|45.76|43.36|45.05|42.65|0
1734965100000|2024-12-23 14:45:00|45.49|43.09|46.87|44.47|46.87|44.47|45.47|43.07|0
1734965400000|2024-12-23 14:50:00|46.91|44.51|46.68|44.28|47.24|44.84|46.12|43.72|0
1734965700000|2024-12-23 14:55:00|46.71|44.31|46.63|44.23|46.94|44.54|46.21|43.81|0
1734966000000|2024-12-23 15:00:00|46.61|44.21|47.33|44.93|47.69|45.29|46.52|44.12|0
1734966300000|2024-12-23 15:05:00|47.35|44.95|48.8|46.4|48.8|46.4|46.75|44.35|0
1734966600000|2024-12-23 15:10:00|48.77|46.37|48.7|46.3|49.33|46.93|48.26|45.86|0
1734966900000|2024-12-23 15:15:00|48.64|46.24|48.55|46.15|48.83|46.43|48.15|45.75|0
1734967200000|2024-12-23 15:20:00|48.53|46.13|48.4|46|48.72|46.32|47.69|45.29|0
1734967500000|2024-12-23 15:25:00|48.45|46.05|47.95|45.55|48.61|46.21|47.85|45.45|0
1734967800000|2024-12-23 15:30:00|47.89|45.49|47.78|45.38|48.2|45.8|47.64|45.24|0
1734968100000|2024-12-23 15:35:00|47.8|45.4|47.33|44.93|48.14|45.74|47.27|44.87|0
1734968400000|2024-12-23 15:40:00|47.41|45.01|47.64|45.24|48.27|45.87|47.33|44.93|0
1734968700000|2024-12-23 15:45:00|47.7|45.3|47.87|45.47|48.01|45.61|47.5|45.1|0
1734969000000|2024-12-23 15:50:00|47.83|45.43|47.95|45.55|48.12|45.72|47.67|45.27|0
1734969300000|2024-12-23 15:55:00|47.89|45.49|47.85|45.45|48.1|45.7|47.23|44.83|0
1734969600000|2024-12-23 16:00:00|47.83|45.43|46.98|44.58|47.91|45.51|46.96|44.56|0
1734969900000|2024-12-23 16:05:00|47|44.6|47|44.6|47.18|44.78|46.94|44.54|0
1734970200000|2024-12-23 16:10:00|46.98|44.58|47.04|44.64|47.24|44.84|46.84|44.44|0
1734970500000|2024-12-23 16:15:00|47.02|44.62|45.95|43.55|47.69|45.29|45.93|43.53|0
1734970800000|2024-12-23 16:20:00|45.99|43.59|46.07|43.67|46.15|43.75|45.9|43.5|0
1734971100000|2024-12-23 16:25:00|46.03|43.63|45.84|43.44|46.05|43.65|45.74|43.34|0
1734971400000|2024-12-23 16:30:00|45.88|43.48|45.93|43.53|46.2|43.8|45.76|43.36|0
1734971700000|2024-12-23 16:35:00|45.94|43.54|45.52|43.12|45.94|43.54|45.51|43.11|0
1734972000000|2024-12-23 16:40:00|45.55|43.15|44.69|42.29|45.61|43.21|44.61|42.21|0
1734972300000|2024-12-23 16:45:00|44.63|42.23|43.96|41.56|44.85|42.45|43.67|41.27|0
1734972600000|2024-12-23 16:50:00|43.98|41.58|43.67|41.27|43.98|41.58|43.59|41.19|0
1734972900000|2024-12-23 16:55:00|43.68|41.28|43.38|40.98|43.78|41.38|43.34|40.94|0
1734973200000|2024-12-23 17:00:00|43.41|41.01|43.41|41.01|43.41|41.01|42.92|40.52|0
1734973500000|2024-12-23 17:05:00|43.39|40.99|43.55|41.15|43.76|41.36|43.39|40.99|0
1734973800000|2024-12-23 17:10:00|43.56|41.16|43.72|41.32|43.74|41.34|43.33|40.93|0
1734974100000|2024-12-23 17:15:00|43.74|41.34|43.87|41.47|44.28|41.88|43.7|41.3|0
1734974400000|2024-12-23 17:20:00|43.89|41.49|43.75|41.35|43.95|41.55|43.68|41.28|0
1734974700000|2024-12-23 17:25:00|43.72|41.32|43.65|41.25|43.85|41.45|43.4|41|0
1734975000000|2024-12-23 17:30:00|43.64|41.24|43.37|40.97|43.85|41.45|43.35|40.95|0
1734975300000|2024-12-23 17:35:00|43.39|40.99|43.42|41.02|43.96|41.56|43.38|40.98|0
1734975600000|2024-12-23 17:40:00|43.38|40.98|43.34|40.94|43.65|41.25|43.34|40.94|0
1734975900000|2024-12-23 17:45:00|43.32|40.92|43.07|40.67|43.32|40.92|43.06|40.66|0
1734976200000|2024-12-23 17:50:00|43.05|40.65|43.21|40.81|43.3|40.9|43.05|40.65|0
1734976500000|2024-12-23 17:55:00|43.19|40.79|43.27|40.87|43.3|40.9|43.01|40.61|0
1734976800000|2024-12-23 18:00:00|43.26|40.86|42.95|40.55|43.4|41|42.9|40.5|0
1734977100000|2024-12-23 18:05:00|42.97|40.57|42.86|40.46|42.99|40.59|42.67|40.27|0
1734977400000|2024-12-23 18:10:00|42.88|40.48|41.95|39.55|44.71|42.31|41.78|39.38|0
1734977700000|2024-12-23 18:15:00|41.91|39.51|42.01|39.61|42.25|39.85|41.78|39.38|0
1734978000000|2024-12-23 18:20:00|42.03|39.63|42.1|39.7|42.25|39.85|41.81|39.41|0
1734978300000|2024-12-23 18:25:00|42.08|39.68|41.83|39.43|42.08|39.68|41.74|39.34|0
1734978600000|2024-12-23 18:30:00|41.84|39.44|41.7|39.3|41.85|39.45|41.63|39.23|0
1734978900000|2024-12-23 18:35:00|41.72|39.32|41.36|38.96|41.8|39.4|41.35|38.95|0
1734979200000|2024-12-23 18:40:00|41.39|38.99|41.55|39.15|41.7|39.3|41.33|38.93|0
1734979500000|2024-12-23 18:45:00|41.57|39.17|41.64|39.24|41.79|39.39|41.55|39.15|0
1734979800000|2024-12-23 18:50:00|41.68|39.28|41.53|39.13|41.72|39.32|41.44|39.04|0
1734980100000|2024-12-23 18:55:00|41.57|39.17|41.47|39.07|41.62|39.22|41.34|38.94|0
1734980400000|2024-12-23 19:00:00|41.53|39.13|41.4|39|41.55|39.15|41.32|38.92|0
1734980700000|2024-12-23 19:05:00|41.42|39.02|40.14|37.74|41.44|39.04|40.09|37.69|0
1734981000000|2024-12-23 19:10:00|40.15|37.75|40.11|37.71|40.27|37.87|40.07|37.67|0
1734981300000|2024-12-23 19:15:00|40.09|37.69|40.07|37.67|40.14|37.74|39.89|37.49|0
1734981600000|2024-12-23 19:20:00|40.05|37.65|40.1|37.7|40.14|37.74|39.98|37.58|0
1734981900000|2024-12-23 19:25:00|40.14|37.74|40.19|37.79|40.35|37.95|40.09|37.69|0
1734982200000|2024-12-23 19:30:00|40.16|37.76|40.24|37.84|40.28|37.88|40.08|37.68|0
1734982500000|2024-12-23 19:35:00|40.21|37.81|40.68|38.28|40.7|38.3|40.19|37.79|0
1734982800000|2024-12-23 19:40:00|40.7|38.3|40.51|38.11|40.7|38.3|40.46|38.06|0
1734983100000|2024-12-23 19:45:00|40.44|38.04|40.66|38.26|40.66|38.26|40.39|37.99|0
1734983400000|2024-12-23 19:50:00|40.68|38.28|40.59|38.19|40.87|38.47|40.53|38.13|0
1734983700000|2024-12-23 19:55:00|40.61|38.21|40.86|38.46|40.86|38.46|40.53|38.13|0
1734984000000|2024-12-23 20:00:00|40.92|38.52|40.77|38.37|40.99|38.59|40.73|38.33|0
1734984300000|2024-12-23 20:05:00|40.8|38.4|41.14|38.74|41.26|38.86|40.75|38.35|0
1734984600000|2024-12-23 20:10:00|41.12|38.72|40.78|38.38|41.4|39|40.78|38.38|0
1734984900000|2024-12-23 20:15:00|40.75|38.35|41.24|38.84|41.39|38.99|40.71|38.31|0
1734985200000|2024-12-23 20:20:00|41.23|38.83|40.98|38.58|41.26|38.86|40.96|38.56|0
1734985500000|2024-12-23 20:25:00|40.96|38.56|40.65|38.25|40.98|38.58|40.56|38.16|0
1734985800000|2024-12-23 20:30:00|40.58|38.18|40.47|38.07|40.63|38.23|40.45|38.05|0
1734986100000|2024-12-23 20:35:00|40.5|38.1|40.35|37.95|40.56|38.16|40.03|37.63|0
1734986400000|2024-12-23 20:40:00|40.34|37.94|39.67|37.27|40.35|37.95|39.25|36.85|0
1734986700000|2024-12-23 20:45:00|39.61|37.21|39.61|37.21|39.77|37.37|39.4|37|0
1734987000000|2024-12-23 20:50:00|39.47|37.07|39.25|36.85|39.58|37.18|39.09|36.69|0
1734987300000|2024-12-23 20:55:00|39.27|36.87|38.97|36.57|39.8|37.4|38.55|36.15|0
1734987600000|2024-12-23 21:00:00|38.95|36.55|39.28|36.88|39.36|36.96|38.6|36.2|0
1734987900000|2024-12-23 21:05:00|39.3|36.9|38.84|36.44|39.3|36.9|38.82|36.42|0
1734988200000|2024-12-23 21:10:00|38.86|36.46|38.82|36.42|38.96|36.56|38.73|36.33|0
1734988500000|2024-12-23 21:15:00|38.92|36.32|38.9|36.3|39.03|36.43|38.85|36.25|0
1734988800000|2024-12-23 21:20:00|38.92|36.32|39.08|36.48|39.1|36.5|38.9|36.3|0
1734989100000|2024-12-23 21:25:00|39.06|36.46|39.04|36.44|39.11|36.51|38.97|36.37|0
1734989400000|2024-12-23 21:30:00|39.06|36.46|39.09|36.49|39.09|36.49|38.99|36.39|0
1734989700000|2024-12-23 21:35:00|39.1|36.5|39.06|36.46|39.11|36.51|39.02|36.42|0
1734990000000|2024-12-23 21:40:00|39.04|36.44|39.06|36.46|39.14|36.54|39|36.4|0
1734990300000|2024-12-23 21:45:00|39.05|36.45|39.07|36.47|39.14|36.54|39.01|36.41|0
1734990600000|2024-12-23 21:50:00|39.09|36.49|39.19|36.59|39.23|36.63|39.07|36.47|0
1734990900000|2024-12-23 21:55:00|39.16|36.56|39.04|36.44|39.16|36.56|39.03|36.43|0
1734991200000|2024-12-23 22:00:00|39.06|36.46|38.99|36.39|39.06|36.46|38.99|36.39|0
1734991500000|2024-12-23 22:05:00|38.97|36.37|38.98|36.38|38.99|36.39|38.97|36.37|0
1734991800000|2024-12-23 22:10:00|38.96|36.36|38.97|36.37|38.98|36.38|38.96|36.36|0
1734992100000|2024-12-23 22:15:00|38.98|36.38|38.97|36.37|38.98|36.38|38.97|36.37|0
1734992400000|2024-12-23 22:20:00|38.96|36.36|38.97|36.37|38.97|36.37|38.96|36.36|0
1734992700000|2024-12-23 22:25:00|38.96|36.36|38.96|36.36|38.96|36.36|38.96|36.36|0
1734993900000|2024-12-23 22:45:00|38.95|36.35|38.95|36.35|38.95|36.35|38.95|36.35|0
1734994500000|2024-12-23 22:55:00|38.94|36.34|38.93|36.33|38.95|36.35|38.92|36.32|0
1734994800000|2024-12-23 23:00:00|38.87|36.27|38.74|36.14|38.98|36.38|38.72|36.12|0
1734995100000|2024-12-23 23:05:00|38.8|36.2|38.81|36.21|38.91|36.31|38.73|36.13|0
1734995400000|2024-12-23 23:10:00|38.82|36.22|38.69|36.09|38.85|36.25|38.69|36.09|0
1734995700000|2024-12-23 23:15:00|38.68|36.08|38.62|36.02|38.73|36.13|38.62|36.02|0
1734996000000|2024-12-23 23:20:00|38.64|36.04|38.66|36.06|38.72|36.12|38.57|35.97|0
1734996300000|2024-12-23 23:25:00|38.67|36.07|38.63|36.03|38.71|36.11|38.6|36|0
1734996600000|2024-12-23 23:30:00|38.62|36.02|38.99|36.39|38.99|36.39|38.62|36.02|0
1734996900000|2024-12-23 23:35:00|38.98|36.38|39.02|36.42|39.06|36.46|38.95|36.35|0
1734997200000|2024-12-23 23:40:00|39.04|36.44|39.02|36.42|39.13|36.53|38.95|36.35|0
1734997500000|2024-12-23 23:45:00|39.03|36.43|39.01|36.41|39.09|36.49|39|36.4|0
1734997800000|2024-12-23 23:50:00|39|36.4|39.04|36.44|39.05|36.45|39|36.4|0
1734998100000|2024-12-23 23:55:00|39.05|36.45|39.02|36.42|39.05|36.45|38.95|36.35|0
1734998400000|2024-12-24 00:00:00|39|36.4|39.19|36.59|39.23|36.63|38.99|36.39|0
1734998700000|2024-12-24 00:05:00|39.17|36.57|39.35|36.75|39.42|36.82|39.16|36.56|0
1734999000000|2024-12-24 00:10:00|39.36|36.76|39.3|36.7|39.36|36.76|39.23|36.63|0
1734999300000|2024-12-24 00:15:00|39.31|36.71|39.26|36.66|39.33|36.73|39.24|36.64|0
1734999600000|2024-12-24 00:20:00|39.24|36.64|39.1|36.5|39.24|36.64|39.03|36.43|0
1734999900000|2024-12-24 00:25:00|39.13|36.53|39.27|36.67|39.31|36.71|39.13|36.53|0
1735000200000|2024-12-24 00:30:00|39.26|36.66|39.18|36.58|39.27|36.67|39.13|36.53|0
1735000500000|2024-12-24 00:35:00|39.21|36.61|39.2|36.6|39.25|36.65|39.17|36.57|0
1735000800000|2024-12-24 00:40:00|39.18|36.58|39.04|36.44|39.18|36.58|39|36.4|0
1735001100000|2024-12-24 00:45:00|39.06|36.46|39.07|36.47|39.15|36.55|38.99|36.39|0
1735001400000|2024-12-24 00:50:00|39.05|36.45|39.09|36.49|39.14|36.54|39.02|36.42|0
1735001700000|2024-12-24 00:55:00|39.1|36.5|39.05|36.45|39.13|36.53|39.04|36.44|0
1735002000000|2024-12-24 01:00:00|39|36.4|39.14|36.54|39.19|36.59|39|36.4|0
1735002300000|2024-12-24 01:05:00|39.16|36.56|39.1|36.5|39.18|36.58|39.03|36.43|0
1735002600000|2024-12-24 01:10:00|39.08|36.48|39.26|36.66|39.26|36.66|39.08|36.48|0
1735002900000|2024-12-24 01:15:00|39.24|36.64|39.53|36.93|39.54|36.94|38.65|36.05|0
1735003200000|2024-12-24 01:20:00|39.52|36.92|39.49|36.89|39.55|36.95|39.48|36.88|0
1735003500000|2024-12-24 01:25:00|39.48|36.88|39.34|36.74|39.49|36.89|39.34|36.74|0
1735003800000|2024-12-24 01:30:00|39.24|36.84|39.38|36.98|39.43|37.03|39.2|36.8|0
1735004100000|2024-12-24 01:35:00|39.36|36.96|39.39|36.99|39.43|37.03|39.36|36.96|0
1735004400000|2024-12-24 01:40:00|39.38|36.98|39.37|36.97|39.41|37.01|39.27|36.87|0
1735004700000|2024-12-24 01:45:00|39.39|36.99|39.32|36.92|39.43|37.03|39.28|36.88|0
1735005000000|2024-12-24 01:50:00|39.34|36.94|39.44|37.04|39.44|37.04|39.32|36.92|0
1735005300000|2024-12-24 01:55:00|39.43|37.03|39.35|36.95|39.48|37.08|39.35|36.95|0
1735005600000|2024-12-24 02:00:00|39.36|36.96|39.41|37.01|39.44|37.04|39.33|36.93|0
1735005900000|2024-12-24 02:05:00|39.42|37.02|39.47|37.07|39.48|37.08|39.39|36.99|0
1735006200000|2024-12-24 02:10:00|39.46|37.06|39.29|36.89|39.47|37.07|39.28|36.88|0
1735006500000|2024-12-24 02:15:00|39.31|36.91|39.27|36.87|39.36|36.96|39.22|36.82|0
1735006800000|2024-12-24 02:20:00|39.26|36.86|39.3|36.9|39.33|36.93|39.26|36.86|0
1735007100000|2024-12-24 02:25:00|39.29|36.89|39.35|36.95|39.37|36.97|39.29|36.89|0
1735007400000|2024-12-24 02:30:00|39.34|36.94|39.32|36.92|39.4|37|39.31|36.91|0
1735007700000|2024-12-24 02:35:00|39.34|36.94|39.36|36.96|39.39|36.99|39.31|36.91|0
1735008000000|2024-12-24 02:40:00|39.35|36.95|39.3|36.9|39.37|36.97|39.3|36.9|0
1735008300000|2024-12-24 02:45:00|39.32|36.92|39.27|36.87|39.32|36.92|39.23|36.83|0
1735008600000|2024-12-24 02:50:00|39.25|36.85|39.32|36.92|39.32|36.92|39.24|36.84|0
1735008900000|2024-12-24 02:55:00|39.31|36.91|39.23|36.83|39.32|36.92|39.21|36.81|0
1735009200000|2024-12-24 03:00:00|39.22|36.82|39.07|36.67|39.23|36.83|39.07|36.67|0
1735009500000|2024-12-24 03:05:00|39.08|36.68|39.28|36.88|39.28|36.88|39.07|36.67|0
1735009800000|2024-12-24 03:10:00|39.3|36.9|39.24|36.84|39.31|36.91|39.24|36.84|0
1735010100000|2024-12-24 03:15:00|39.21|36.81|39.4|37|39.44|37.04|39.2|36.8|0
1735010400000|2024-12-24 03:20:00|39.38|36.98|39.36|36.96|39.38|36.98|39.35|36.95|0
1735010700000|2024-12-24 03:25:00|39.4|37|39.38|36.98|39.4|37|39.34|36.94|0
1735011000000|2024-12-24 03:30:00|39.4|37|39.38|36.98|39.42|37.02|39.34|36.94|0
1735011300000|2024-12-24 03:35:00|39.39|36.99|39.41|37.01|39.42|37.02|39.34|36.94|0
1735011600000|2024-12-24 03:40:00|39.4|37|39.29|36.89|39.41|37.01|39.23|36.83|0
1735011900000|2024-12-24 03:45:00|39.3|36.9|39.28|36.88|39.32|36.92|39.27|36.87|0
1735012200000|2024-12-24 03:50:00|39.29|36.89|39.32|36.92|39.35|36.95|39.29|36.89|0
1735012500000|2024-12-24 03:55:00|39.28|36.88|39.3|36.9|39.3|36.9|39.26|36.86|0
1735012800000|2024-12-24 04:00:00|39.29|36.89|39.35|36.95|39.35|36.95|39.28|36.88|0
1735013100000|2024-12-24 04:05:00|39.37|36.97|39.37|36.97|39.37|36.97|39.34|36.94|0
1735013400000|2024-12-24 04:10:00|39.35|36.95|39.33|36.93|39.36|36.96|39.32|36.92|0
1735013700000|2024-12-24 04:15:00|39.32|36.92|39.36|36.96|39.37|36.97|39.31|36.91|0
1735014000000|2024-12-24 04:20:00|39.37|36.97|39.36|36.96|39.45|37.05|39.36|36.96|0
1735014300000|2024-12-24 04:25:00|39.35|36.95|39.27|36.87|39.35|36.95|39.27|36.87|0
1735014600000|2024-12-24 04:30:00|39.29|36.89|39.29|36.89|39.29|36.89|39.25|36.85|0
1735014900000|2024-12-24 04:35:00|39.28|36.88|39.27|36.87|39.29|36.89|39.25|36.85|0
1735015200000|2024-12-24 04:40:00|39.28|36.88|39.24|36.84|39.29|36.89|39.23|36.83|0
1735015500000|2024-12-24 04:45:00|39.25|36.85|39.25|36.85|39.25|36.85|39.23|36.83|0
1735015800000|2024-12-24 04:50:00|39.24|36.84|39.23|36.83|39.25|36.85|39.19|36.79|0
1735016100000|2024-12-24 04:55:00|39.24|36.84|39.19|36.79|39.24|36.84|39.19|36.79|0
1735016400000|2024-12-24 05:00:00|39.2|36.8|39.24|36.84|39.28|36.88|39.16|36.76|0
1735016700000|2024-12-24 05:05:00|39.26|36.86|39.28|36.88|39.28|36.88|39.24|36.84|0
1735017000000|2024-12-24 05:10:00|39.27|36.87|39.31|36.91|39.33|36.93|39.24|36.84|0
1735017300000|2024-12-24 05:15:00|39.3|36.9|39.28|36.88|39.3|36.9|39.24|36.84|0
1735017600000|2024-12-24 05:20:00|39.26|36.86|39.27|36.87|39.29|36.89|39.26|36.86|0
1735017900000|2024-12-24 05:25:00|39.26|36.86|39.27|36.87|39.31|36.91|39.26|36.86|0
1735018200000|2024-12-24 05:30:00|39.29|36.89|39.31|36.91|39.34|36.94|39.29|36.89|0
1735018500000|2024-12-24 05:35:00|39.32|36.92|39.32|36.92|39.33|36.93|39.3|36.9|0
1735018800000|2024-12-24 05:40:00|39.33|36.93|39.32|36.92|39.36|36.96|39.3|36.9|0
1735019100000|2024-12-24 05:45:00|39.34|36.94|39.25|36.85|39.36|36.96|39.25|36.85|0
1735019400000|2024-12-24 05:50:00|39.23|36.83|39.23|36.83|39.24|36.84|39.21|36.81|0
1735019700000|2024-12-24 05:55:00|39.25|36.85|39.28|36.88|39.3|36.9|39.25|36.85|0
1735020000000|2024-12-24 06:00:00|39.26|36.86|39.32|36.92|39.32|36.92|39.26|36.86|0
1735020300000|2024-12-24 06:05:00|39.33|36.93|39.3|36.9|39.33|36.93|39.3|36.9|0
1735020600000|2024-12-24 06:10:00|39.31|36.91|39.31|36.91|39.34|36.94|39.31|36.91|0
1735020900000|2024-12-24 06:15:00|39.32|36.92|39.37|36.97|39.38|36.98|39.31|36.91|0
1735021200000|2024-12-24 06:20:00|39.36|36.96|39.31|36.91|39.38|36.98|39.29|36.89|0
1735021500000|2024-12-24 06:25:00|39.33|36.93|39.29|36.89|39.34|36.94|39.26|36.86|0
1735021800000|2024-12-24 06:30:00|39.27|36.87|39.17|36.77|39.27|36.87|39.14|36.74|0
1735022100000|2024-12-24 06:35:00|39.15|36.75|39.07|36.67|39.17|36.77|39.07|36.67|0
1735022400000|2024-12-24 06:40:00|39.09|36.69|39.04|36.64|39.11|36.71|39.04|36.64|0
1735022700000|2024-12-24 06:45:00|39.02|36.62|39|36.6|39.04|36.64|38.98|36.58|0
1735023000000|2024-12-24 06:50:00|39.02|36.62|39.09|36.69|39.11|36.71|38.98|36.58|0
1735023300000|2024-12-24 06:55:00|39.08|36.68|39.09|36.69|39.09|36.69|39.05|36.65|0
1735023600000|2024-12-24 07:00:00|39.1|36.7|38.96|36.56|39.1|36.7|38.91|36.51|0
1735023900000|2024-12-24 07:05:00|38.95|36.55|38.95|36.55|39|36.6|38.89|36.49|0
1735024200000|2024-12-24 07:10:00|38.94|36.54|38.91|36.51|38.96|36.56|38.85|36.45|0
1735024500000|2024-12-24 07:15:00|38.89|36.49|38.9|36.5|38.98|36.58|38.85|36.45|0
1735024800000|2024-12-24 07:20:00|38.89|36.49|38.81|36.41|38.9|36.5|38.8|36.4|0
1735025100000|2024-12-24 07:25:00|38.8|36.4|38.76|36.36|38.81|36.41|38.76|36.36|0
1735025400000|2024-12-24 07:30:00|38.78|36.38|38.74|36.34|38.79|36.39|38.72|36.32|0
1735025700000|2024-12-24 07:35:00|38.76|36.36|38.74|36.34|38.77|36.37|38.69|36.29|0
1735026000000|2024-12-24 07:40:00|38.72|36.32|38.73|36.33|38.74|36.34|38.7|36.3|0
1735026300000|2024-12-24 07:45:00|38.74|36.34|38.79|36.39|38.79|36.39|38.72|36.32|0
1735026600000|2024-12-24 07:50:00|38.78|36.38|38.8|36.4|38.84|36.44|38.67|36.27|0
1735026900000|2024-12-24 07:55:00|38.81|36.41|38.88|36.48|38.93|36.53|38.79|36.39|0
1735027200000|2024-12-24 08:00:00|38.89|36.49|38.89|36.49|38.95|36.55|38.82|36.42|0
1735027500000|2024-12-24 08:05:00|38.87|36.47|39.03|36.63|39.1|36.7|38.87|36.47|0
1735027800000|2024-12-24 08:10:00|39.01|36.61|39.15|36.75|39.15|36.75|39|36.6|0
1735028100000|2024-12-24 08:15:00|39.21|36.81|39.13|36.73|39.27|36.87|39.12|36.72|0
1735028400000|2024-12-24 08:20:00|39.17|36.77|39.08|36.68|39.21|36.81|39.01|36.61|0
1735028700000|2024-12-24 08:25:00|39.09|36.69|39.04|36.64|39.17|36.77|39.04|36.64|0
1735029000000|2024-12-24 08:30:00|39.05|36.65|39.04|36.64|39.18|36.78|39.04|36.64|0
1735029300000|2024-12-24 08:35:00|39.02|36.62|38.93|36.53|39.09|36.69|38.93|36.53|0
1735029600000|2024-12-24 08:40:00|38.92|36.52|39.02|36.62|39.06|36.66|38.87|36.47|0
1735029900000|2024-12-24 08:45:00|39.04|36.64|39.25|36.85|39.27|36.87|38.99|36.59|0
1735030200000|2024-12-24 08:50:00|39.26|36.86|39.12|36.72|39.26|36.86|39.09|36.69|0
1735030500000|2024-12-24 08:55:00|39.13|36.73|38.98|36.58|39.14|36.74|38.96|36.56|0
1735030800000|2024-12-24 09:00:00|39.01|36.61|38.74|36.34|39.07|36.67|38.7|36.3|0
1735031100000|2024-12-24 09:05:00|38.71|36.31|38.68|36.28|38.82|36.42|38.68|36.28|0
1735031400000|2024-12-24 09:10:00|38.66|36.26|38.58|36.18|38.68|36.28|38.56|36.16|0
1735031700000|2024-12-24 09:15:00|38.57|36.17|38.53|36.13|38.59|36.19|38.48|36.08|0
1735032000000|2024-12-24 09:20:00|38.52|36.12|38.64|36.24|38.73|36.33|38.52|36.12|0
1735032300000|2024-12-24 09:25:00|38.65|36.25|38.7|36.3|38.71|36.31|38.6|36.2|0
1735032600000|2024-12-24 09:30:00|38.71|36.31|38.57|36.17|38.8|36.4|38.57|36.17|0
1735032900000|2024-12-24 09:35:00|38.58|36.18|38.57|36.17|38.67|36.27|38.56|36.16|0
1735033200000|2024-12-24 09:40:00|38.56|36.16|38.53|36.13|38.62|36.22|38.51|36.11|0
1735033500000|2024-12-24 09:45:00|38.54|36.14|38.49|36.09|38.55|36.15|38.47|36.07|0
1735033800000|2024-12-24 09:50:00|38.48|36.08|38.44|36.04|38.54|36.14|38.42|36.02|0
1735034100000|2024-12-24 09:55:00|38.43|36.03|38.45|36.05|38.49|36.09|38.39|35.99|0
1735034400000|2024-12-24 10:00:00|38.44|36.04|38.4|36|38.48|36.08|38.39|35.99|0
1735034700000|2024-12-24 10:05:00|38.42|36.02|38.5|36.1|38.53|36.13|38.38|35.98|0
1735035000000|2024-12-24 10:10:00|38.47|36.07|38.59|36.19|38.59|36.19|38.47|36.07|0
1735035300000|2024-12-24 10:15:00|38.61|36.21|38.54|36.14|38.62|36.22|38.5|36.1|0
1735035600000|2024-12-24 10:20:00|38.53|36.13|38.52|36.12|38.55|36.15|38.45|36.05|0
1735035900000|2024-12-24 10:25:00|38.5|36.1|38.51|36.11|38.57|36.17|38.45|36.05|0
1735036200000|2024-12-24 10:30:00|38.5|36.1|38.51|36.11|38.54|36.14|38.49|36.09|0
1735036500000|2024-12-24 10:35:00|38.53|36.13|38.66|36.26|38.69|36.29|38.53|36.13|0
1735036800000|2024-12-24 10:40:00|38.65|36.25|38.63|36.23|38.72|36.32|38.63|36.23|0
1735037100000|2024-12-24 10:45:00|38.64|36.24|38.6|36.2|38.72|36.32|38.6|36.2|0
1735037400000|2024-12-24 10:50:00|38.61|36.21|38.49|36.09|38.67|36.27|38.49|36.09|0
1735037700000|2024-12-24 10:55:00|38.5|36.1|38.49|36.09|38.58|36.18|38.49|36.09|0
1735038000000|2024-12-24 11:00:00|38.5|36.1|38.45|36.05|38.52|36.12|38.42|36.02|0
1735038300000|2024-12-24 11:05:00|38.44|36.04|38.49|36.09|38.49|36.09|38.42|36.02|0
1735038600000|2024-12-24 11:10:00|38.47|36.07|38.48|36.08|38.49|36.09|38.38|35.98|0
1735038900000|2024-12-24 11:15:00|38.47|36.07|38.15|35.75|39.03|36.63|38.14|35.74|0
1735039200000|2024-12-24 11:20:00|38.14|35.74|38.25|35.85|38.32|35.92|38.14|35.74|0
1735039500000|2024-12-24 11:25:00|38.24|35.84|38.23|35.83|38.29|35.89|38.17|35.77|0
1735039800000|2024-12-24 11:30:00|38.21|35.81|38.28|35.88|38.33|35.93|38.21|35.81|0
1735040100000|2024-12-24 11:35:00|38.29|35.89|38.32|35.92|38.35|35.95|38.28|35.88|0
1735040400000|2024-12-24 11:40:00|38.33|35.93|38.43|36.03|38.43|36.03|38.31|35.91|0
1735040700000|2024-12-24 11:45:00|38.41|36.01|38.53|36.13|38.59|36.19|38.41|36.01|0
1735041000000|2024-12-24 11:50:00|38.51|36.11|38.32|35.92|38.54|36.14|38.32|35.92|0
1735041300000|2024-12-24 11:55:00|38.31|35.91|38.37|35.97|38.41|36.01|38.31|35.91|0
1735041600000|2024-12-24 12:00:00|38.36|35.96|38.34|35.94|38.4|36|38.32|35.92|0
1735041900000|2024-12-24 12:05:00|38.32|35.92|38.44|36.04|38.44|36.04|38.29|35.89|0
1735042200000|2024-12-24 12:10:00|38.42|36.02|38.21|35.81|38.42|36.02|38.21|35.81|0
1735042500000|2024-12-24 12:15:00|38.22|35.82|38.19|35.79|38.3|35.9|38.18|35.78|0
1735042800000|2024-12-24 12:20:00|38.18|35.78|38.18|35.78|38.2|35.8|38.14|35.74|0
1735043100000|2024-12-24 12:25:00|38.19|35.79|38.26|35.86|38.28|35.88|38.17|35.77|0
1735043400000|2024-12-24 12:30:00|38.25|35.85|38.26|35.86|38.33|35.93|38.21|35.81|0
1735043700000|2024-12-24 12:35:00|38.25|35.85|38.36|35.96|38.38|35.98|38.24|35.84|0
1735044000000|2024-12-24 12:40:00|38.39|35.99|38.33|35.93|38.4|36|38.28|35.88|0
1735044300000|2024-12-24 12:45:00|38.32|35.92|38.26|35.86|38.36|35.96|38.22|35.82|0
1735044600000|2024-12-24 12:50:00|38.23|35.83|38.2|35.8|38.33|35.93|38.2|35.8|0
1735044900000|2024-12-24 12:55:00|38.21|35.81|38.17|35.77|38.25|35.85|38.16|35.76|0
1735045200000|2024-12-24 13:00:00|38.2|35.8|38.29|35.89|38.34|35.94|38.2|35.8|0
1735045500000|2024-12-24 13:05:00|38.25|35.85|38.27|35.87|38.31|35.91|38.22|35.82|0
1735045800000|2024-12-24 13:10:00|38.26|35.86|38.21|35.81|38.26|35.86|38.14|35.74|0
1735046100000|2024-12-24 13:15:00|38.2|35.8|38.23|35.83|38.32|35.92|38.2|35.8|0
1735046400000|2024-12-24 13:20:00|38.24|35.84|38.14|35.74|38.32|35.92|38.14|35.74|0
1735046700000|2024-12-24 13:25:00|38.15|35.75|38.17|35.77|38.26|35.86|38.15|35.75|0
1735047000000|2024-12-24 13:30:00|38.19|35.79|38.14|35.74|38.19|35.79|38.1|35.7|0
1735047300000|2024-12-24 13:35:00|38.16|35.76|38.14|35.74|38.26|35.86|38.14|35.74|0
1735047600000|2024-12-24 13:40:00|38.13|35.73|38.14|35.74|38.21|35.81|38.13|35.73|0
1735047900000|2024-12-24 13:45:00|38.12|35.72|38.01|35.61|38.12|35.72|38.01|35.61|0
1735048200000|2024-12-24 13:50:00|38.05|35.65|37.99|35.59|38.06|35.66|37.98|35.58|0
1735048500000|2024-12-24 13:55:00|38.01|35.61|37.99|35.59|38.03|35.63|37.98|35.58|0
1735048800000|2024-12-24 14:00:00|38.01|35.61|37.99|35.59|38.03|35.63|37.8|35.4|0
1735049100000|2024-12-24 14:05:00|37.97|35.57|37.78|35.38|37.99|35.59|37.78|35.38|0
1735049400000|2024-12-24 14:10:00|37.8|35.4|37.62|35.22|37.8|35.4|37.61|35.21|0
1735049700000|2024-12-24 14:15:00|37.61|35.21|37.78|35.38|37.8|35.4|37.59|35.19|0
1735050000000|2024-12-24 14:20:00|37.76|35.36|37.86|35.46|37.88|35.48|37.72|35.32|0
1735050300000|2024-12-24 14:25:00|37.88|35.48|37.81|35.41|38.04|35.64|37.72|35.32|0
1735050600000|2024-12-24 14:30:00|37.84|35.44|37.74|35.34|38.23|35.83|37.71|35.31|0
1735050900000|2024-12-24 14:35:00|37.76|35.36|37.6|35.2|38|35.6|37.45|35.05|0
1735051200000|2024-12-24 14:40:00|37.62|35.22|36.98|34.58|38|35.6|36.83|34.43|0
1735051500000|2024-12-24 14:45:00|36.95|34.55|36.91|34.51|37|34.6|36.81|34.41|0
1735051800000|2024-12-24 14:50:00|36.92|34.52|36.82|34.42|37.13|34.73|36.72|34.32|0
1735052100000|2024-12-24 14:55:00|36.89|34.49|36.69|34.29|37.01|34.61|36.64|34.24|0
1735052400000|2024-12-24 15:00:00|36.65|34.25|36.3|33.9|36.69|34.29|36.24|33.84|0
1735052700000|2024-12-24 15:05:00|36.28|33.88|36.46|34.06|36.48|34.08|36.08|33.68|0
1735053000000|2024-12-24 15:10:00|36.47|34.07|36.08|33.68|36.47|34.07|36.08|33.68|0
1735053300000|2024-12-24 15:15:00|36.07|33.67|36|33.6|36.13|33.73|35.95|33.55|0
1735053600000|2024-12-24 15:20:00|36.03|33.63|35.45|33.05|36.56|34.16|35.38|32.98|0
1735053900000|2024-12-24 15:25:00|35.46|33.06|35.41|33.01|35.46|33.06|35.31|32.91|0
1735054200000|2024-12-24 15:30:00|35.4|33|35.12|32.72|35.44|33.04|35.12|32.72|0
1735054500000|2024-12-24 15:35:00|35.13|32.73|35.03|32.63|35.21|32.81|34.92|32.52|0
1735054800000|2024-12-24 15:40:00|35.02|32.62|34.71|32.31|35.02|32.62|34.69|32.29|0
1735055100000|2024-12-24 15:45:00|34.73|32.33|34.69|32.29|34.81|32.41|34.65|32.25|0
1735055400000|2024-12-24 15:50:00|34.71|32.31|35.06|32.66|35.1|32.7|34.69|32.29|0
1735055700000|2024-12-24 15:55:00|35.05|32.65|34.75|32.35|35.06|32.66|34.74|32.34|0
1735056000000|2024-12-24 16:00:00|34.77|32.37|34.72|32.32|34.82|32.42|34.64|32.24|0
1735056300000|2024-12-24 16:05:00|34.7|32.3|34.78|32.38|34.96|32.56|34.7|32.3|0
1735056600000|2024-12-24 16:10:00|34.8|32.4|34.86|32.46|35.01|32.61|34.8|32.4|0
1735056900000|2024-12-24 16:15:00|34.85|32.45|35.3|32.9|35.36|32.96|34.16|31.76|0
1735057200000|2024-12-24 16:20:00|35.28|32.88|35.18|32.78|35.37|32.97|35.17|32.77|0
1735057500000|2024-12-24 16:25:00|35.17|32.77|35.23|32.83|35.25|32.85|35.15|32.75|0
1735057800000|2024-12-24 16:30:00|35.25|32.85|35.16|32.76|35.33|32.93|35.16|32.76|0
1735058100000|2024-12-24 16:35:00|35.18|32.78|35.05|32.65|35.25|32.85|35|32.6|0
1735058400000|2024-12-24 16:40:00|35.03|32.63|34.89|32.49|35.05|32.65|34.86|32.46|0
1735058700000|2024-12-24 16:45:00|34.9|32.5|34.87|32.47|34.95|32.55|34.84|32.44|0
1735059000000|2024-12-24 16:50:00|34.89|32.49|35.28|32.88|35.45|33.05|34.85|32.45|0
1735059300000|2024-12-24 16:55:00|35.29|32.89|35.39|32.99|35.42|33.02|35.01|32.61|0
1735059600000|2024-12-24 17:00:00|35.37|32.97|35.14|32.74|35.43|33.03|35.11|32.71|0
1735059900000|2024-12-24 17:05:00|35.12|32.72|34.96|32.56|35.16|32.76|34.94|32.54|0
1735060200000|2024-12-24 17:10:00|34.94|32.54|34.81|32.41|35.03|32.63|34.81|32.41|0
1735060500000|2024-12-24 17:15:00|34.8|32.4|34.77|32.37|34.93|32.53|34.77|32.37|0
1735060800000|2024-12-24 17:20:00|34.78|32.38|34.76|32.36|34.81|32.41|34.64|32.24|0
1735061100000|2024-12-24 17:25:00|34.75|32.35|34.62|32.22|34.75|32.35|34.52|32.12|0
1735061400000|2024-12-24 17:30:00|34.67|32.27|35.05|32.65|35.07|32.67|34.62|32.22|0
1735061700000|2024-12-24 17:35:00|35.07|32.67|34.74|32.34|35.28|32.88|34.73|32.33|0
1735062000000|2024-12-24 17:40:00|34.76|32.36|33.71|31.31|34.78|32.38|33.6|31.2|0
1735062300000|2024-12-24 17:45:00|33.72|31.32|33.63|31.23|33.93|31.53|33.62|31.22|0
1735062600000|2024-12-24 17:50:00|33.54|31.14|33.26|30.86|33.55|31.15|33.26|30.86|0
1735062900000|2024-12-24 17:55:00|33.3|30.9|32.95|30.55|33.33|30.93|32.87|30.47|0
1735063200000|2024-12-24 18:00:00|32.93|30.53|33.04|30.64|33.18|30.78|32.89|30.49|0
1735063500000|2024-12-24 18:05:00|33.02|30.62|33.15|30.75|33.16|30.76|32.93|30.53|0
1735063800000|2024-12-24 18:10:00|33.14|30.74|32.88|30.48|33.18|30.78|32.88|30.48|0
1735064100000|2024-12-24 18:15:00|32.9|30.5|32.9|30.5|32.9|30.5|32.9|30.5|0
1735221600000|2024-12-26 14:00:00|33.85|31.45|33.86|31.46|33.9|31.5|33.85|31.45|0
1735221900000|2024-12-26 14:05:00|33.88|31.48|33.83|31.43|33.98|31.58|33.82|31.42|0
1735222200000|2024-12-26 14:10:00|33.85|31.45|33.98|31.58|34.04|31.64|33.82|31.42|0
1735222500000|2024-12-26 14:15:00|33.99|31.59|33.94|31.54|34.02|31.62|33.83|31.43|0
1735222800000|2024-12-26 14:20:00|33.96|31.56|33.88|31.48|34.09|31.69|33.88|31.48|0
1735223100000|2024-12-26 14:25:00|33.86|31.46|33.78|31.38|33.93|31.53|33.77|31.37|0
1735223400000|2024-12-26 14:30:00|33.67|31.27|33.51|31.11|33.73|31.33|33.31|30.91|0
1735223700000|2024-12-26 14:35:00|33.54|31.14|33.57|31.17|33.75|31.35|33.33|30.93|0
1735224000000|2024-12-26 14:40:00|33.59|31.19|33.6|31.2|33.72|31.32|33.45|31.05|0
1735224300000|2024-12-26 14:45:00|33.59|31.19|33.67|31.27|33.69|31.29|33.4|31|0
1735224600000|2024-12-26 14:50:00|33.65|31.25|34.61|32.21|34.72|32.32|33.63|31.23|0
1735224900000|2024-12-26 14:55:00|34.51|32.11|33.59|31.19|34.54|32.14|33.48|31.08|0
1735225200000|2024-12-26 15:00:00|33.65|31.25|33.41|31.01|33.65|31.25|33.35|30.95|0
1735225500000|2024-12-26 15:05:00|33.4|31|33.87|31.47|33.87|31.47|33.3|30.9|0
1735225800000|2024-12-26 15:10:00|33.83|31.43|33.68|31.28|33.84|31.44|33.63|31.23|0
1735226100000|2024-12-26 15:15:00|33.67|31.27|33.86|31.46|33.9|31.5|33.67|31.27|0
1735226400000|2024-12-26 15:20:00|33.85|31.45|33.45|31.05|33.9|31.5|33.44|31.04|0
1735226700000|2024-12-26 15:25:00|33.47|31.07|33.4|31|33.58|31.18|33.37|30.97|0
1735227000000|2024-12-26 15:30:00|33.42|31.02|33.36|30.96|33.42|31.02|33.28|30.88|0
1735227300000|2024-12-26 15:35:00|33.34|30.94|33.39|30.99|33.47|31.07|33.31|30.91|0
1735227600000|2024-12-26 15:40:00|33.37|30.97|33.59|31.19|33.7|31.3|33.34|30.94|0
1735227900000|2024-12-26 15:45:00|33.57|31.17|33.31|30.91|33.64|31.24|33.29|30.89|0
1735228200000|2024-12-26 15:50:00|33.32|30.92|33.23|30.83|33.34|30.94|33.15|30.75|0
1735228500000|2024-12-26 15:55:00|33.24|30.84|33.04|30.64|33.32|30.92|33.02|30.62|0
1735228800000|2024-12-26 16:00:00|33.02|30.62|32.99|30.59|33.18|30.78|32.98|30.58|0
1735229100000|2024-12-26 16:05:00|33.01|30.61|33.02|30.62|33.08|30.68|32.98|30.58|0
1735229400000|2024-12-26 16:10:00|33.04|30.64|32.9|30.5|33.04|30.64|32.87|30.47|0
1735229700000|2024-12-26 16:15:00|32.88|30.48|32.82|30.42|32.9|30.5|32.82|30.42|0
1735230000000|2024-12-26 16:20:00|32.83|30.43|33.05|30.65|33.05|30.65|32.8|30.4|0
1735230300000|2024-12-26 16:25:00|33.06|30.66|33.49|31.09|33.89|31.49|33.02|30.62|0
1735230600000|2024-12-26 16:30:00|33.5|31.1|33.3|30.9|33.5|31.1|33.25|30.85|0
1735230900000|2024-12-26 16:35:00|33.32|30.92|33.22|30.82|33.33|30.93|33.22|30.82|0
1735231200000|2024-12-26 16:40:00|33.25|30.85|32.91|30.51|33.25|30.85|32.87|30.47|0
1735231500000|2024-12-26 16:45:00|32.93|30.53|32.85|30.45|32.99|30.59|32.85|30.45|0
1735231800000|2024-12-26 16:50:00|32.86|30.46|33|30.6|33.03|30.63|32.85|30.45|0
1735232100000|2024-12-26 16:55:00|32.99|30.59|32.85|30.45|32.99|30.59|32.82|30.42|0
1735232400000|2024-12-26 17:00:00|32.88|30.48|32.8|30.4|32.89|30.49|32.78|30.38|0
1735232700000|2024-12-26 17:05:00|32.81|30.41|32.81|30.41|32.83|30.43|32.75|30.35|0
1735233000000|2024-12-26 17:10:00|32.8|30.4|32.67|30.27|32.8|30.4|32.64|30.24|0
1735233300000|2024-12-26 17:15:00|32.66|30.26|32.49|30.09|32.69|30.29|32.42|30.02|0
1735233600000|2024-12-26 17:20:00|32.51|30.11|32.67|30.27|33.29|30.89|32.38|29.98|0
1735233900000|2024-12-26 17:25:00|32.68|30.28|33.02|30.62|33.03|30.63|32.65|30.25|0
1735234200000|2024-12-26 17:30:00|32.99|30.59|32.7|30.3|33.08|30.68|32.7|30.3|0
1735234500000|2024-12-26 17:35:00|32.73|30.33|32.96|30.56|33.02|30.62|32.68|30.28|0
1735234800000|2024-12-26 17:40:00|32.94|30.54|32.94|30.54|33.03|30.63|32.91|30.51|0
1735235100000|2024-12-26 17:45:00|32.92|30.52|33.4|31|33.67|31.27|32.91|30.51|0
1735235400000|2024-12-26 17:50:00|33.42|31.02|33.42|31.02|33.82|31.42|32.95|30.55|0
1735235700000|2024-12-26 17:55:00|33.4|31|33.54|31.14|33.73|31.33|33.34|30.94|0
1735236000000|2024-12-26 18:00:00|33.52|31.12|33.34|30.94|33.57|31.17|33.23|30.83|0
1735236300000|2024-12-26 18:05:00|33.32|30.92|33.14|30.74|33.46|31.06|33.13|30.73|0
1735236600000|2024-12-26 18:10:00|33.15|30.75|33.41|31.01|33.49|31.09|33.13|30.73|0
1735236900000|2024-12-26 18:15:00|33.43|31.03|33.02|30.62|33.43|31.03|32.99|30.59|0
1735237200000|2024-12-26 18:20:00|33.04|30.64|33.12|30.72|33.27|30.87|33.02|30.62|0
1735237500000|2024-12-26 18:25:00|33.11|30.71|33.08|30.68|33.11|30.71|32.99|30.59|0
1735237800000|2024-12-26 18:30:00|33.07|30.67|33.44|31.04|33.48|31.08|33.02|30.62|0
1735238100000|2024-12-26 18:35:00|33.45|31.05|33.28|30.88|33.45|31.05|33.14|30.74|0
1735238400000|2024-12-26 18:40:00|33.31|30.91|33.51|31.11|33.62|31.22|33.22|30.82|0
1735238700000|2024-12-26 18:45:00|33.5|31.1|33.23|30.83|33.53|31.13|33.14|30.74|0
1735239000000|2024-12-26 18:50:00|33.25|30.85|33.17|30.77|33.4|31|33.17|30.77|0
1735239300000|2024-12-26 18:55:00|33.15|30.75|33.29|30.89|33.43|31.03|33.12|30.72|0
1735239600000|2024-12-26 19:00:00|33.34|30.94|33.41|31.01|33.49|31.09|33.32|30.92|0
1735239900000|2024-12-26 19:05:00|33.43|31.03|33.55|31.15|33.68|31.28|33.4|31|0
1735240200000|2024-12-26 19:10:00|33.54|31.14|33.6|31.2|33.63|31.23|33.4|31|0
1735240500000|2024-12-26 19:15:00|33.64|31.24|33.63|31.23|33.69|31.29|33.5|31.1|0
1735240800000|2024-12-26 19:20:00|33.61|31.21|33.47|31.07|33.61|31.21|33.44|31.04|0
1735241100000|2024-12-26 19:25:00|33.49|31.09|33.5|31.1|33.55|31.15|33.41|31.01|0
1735241400000|2024-12-26 19:30:00|33.48|31.08|33.56|31.16|33.57|31.17|33.37|30.97|0
1735241700000|2024-12-26 19:35:00|33.54|31.14|33.36|30.96|33.58|31.18|33.36|30.96|0
1735242000000|2024-12-26 19:40:00|33.34|30.94|33.22|30.82|33.39|30.99|33.14|30.74|0
1735242300000|2024-12-26 19:45:00|33.2|30.8|33.17|30.77|33.22|30.82|33.06|30.66|0
1735242600000|2024-12-26 19:50:00|33.18|30.78|33.07|30.67|33.18|30.78|33.01|30.61|0
1735242900000|2024-12-26 19:55:00|33.06|30.66|33.01|30.61|33.09|30.69|32.98|30.58|0
1735243200000|2024-12-26 20:00:00|33.03|30.63|32.95|30.55|33.04|30.64|32.93|30.53|0
1735243500000|2024-12-26 20:05:00|32.96|30.56|32.86|30.46|32.96|30.56|32.78|30.38|0
1735243800000|2024-12-26 20:10:00|32.87|30.47|33.16|30.76|33.18|30.78|32.86|30.46|0
1735244100000|2024-12-26 20:15:00|33.18|30.78|33.01|30.61|33.19|30.79|33.01|30.61|0
1735244400000|2024-12-26 20:20:00|32.99|30.59|32.97|30.57|33.08|30.68|32.94|30.54|0
1735244700000|2024-12-26 20:25:00|32.96|30.56|32.96|30.56|32.97|30.57|32.9|30.5|0
1735245000000|2024-12-26 20:30:00|32.99|30.59|33|30.6|33.16|30.76|32.94|30.54|0
1735245300000|2024-12-26 20:35:00|33.02|30.62|32.97|30.57|33.08|30.68|32.91|30.51|0
1735245600000|2024-12-26 20:40:00|32.99|30.59|32.48|30.08|33.02|30.62|32.42|30.02|0
1735245900000|2024-12-26 20:45:00|32.46|30.06|32.42|30.02|32.51|30.11|32.29|29.89|0
1735246200000|2024-12-26 20:50:00|32.41|30.01|32.44|30.04|32.53|30.13|32.31|29.91|0
1735246500000|2024-12-26 20:55:00|32.47|30.07|32.75|30.35|33.04|30.64|32.41|30.01|0
1735246800000|2024-12-26 21:00:00|32.72|30.32|32.81|30.41|32.9|30.5|32.52|30.12|0
1735247100000|2024-12-26 21:05:00|32.84|30.44|32.89|30.49|32.92|30.52|32.73|30.33|0
1735247400000|2024-12-26 21:10:00|32.86|30.46|32.87|30.47|32.89|30.49|32.79|30.39|0
1735247700000|2024-12-26 21:15:00|32.97|30.37|32.97|30.37|33.03|30.43|32.92|30.32|0
1735248000000|2024-12-26 21:20:00|32.98|30.38|32.98|30.38|33.03|30.43|32.91|30.31|0
1735248300000|2024-12-26 21:25:00|32.97|30.37|32.95|30.35|32.98|30.38|32.92|30.32|0
1735248600000|2024-12-26 21:30:00|32.97|30.37|32.97|30.37|33.01|30.41|32.95|30.35|0
1735248900000|2024-12-26 21:35:00|32.96|30.36|32.98|30.38|33|30.4|32.93|30.33|0
1735249200000|2024-12-26 21:40:00|32.97|30.37|32.99|30.39|32.99|30.39|32.95|30.35|0
1735249500000|2024-12-26 21:45:00|32.98|30.38|32.99|30.39|33.04|30.44|32.98|30.38|0
1735249800000|2024-12-26 21:50:00|33.01|30.41|33.02|30.42|33.04|30.44|32.99|30.39|0
1735250100000|2024-12-26 21:55:00|33.04|30.44|33.04|30.44|33.05|30.45|32.99|30.39|0
1735250400000|2024-12-26 22:00:00|33.03|30.43|33.03|30.43|33.04|30.44|33.03|30.43|0
1735250700000|2024-12-26 22:05:00|33.01|30.41|33.02|30.42|33.04|30.44|33|30.4|0
1735251000000|2024-12-26 22:10:00|33.04|30.44|33.05|30.45|33.05|30.45|33.03|30.43|0
1735251300000|2024-12-26 22:15:00|33.03|30.43|33.01|30.41|33.05|30.45|33.01|30.41|0
1735251600000|2024-12-26 22:20:00|33.04|30.44|33.02|30.42|33.04|30.44|33.02|30.42|0
1735252200000|2024-12-26 22:30:00|33.01|30.41|33|30.4|33.03|30.43|33|30.4|0
1735252500000|2024-12-26 22:35:00|32.99|30.39|32.99|30.39|32.99|30.39|32.99|30.39|0
1735252800000|2024-12-26 22:40:00|33.01|30.41|33.01|30.41|33.01|30.41|33.01|30.41|0
1735253400000|2024-12-26 22:50:00|33.02|30.42|33.05|30.45|33.05|30.45|33.02|30.42|0
1735253700000|2024-12-26 22:55:00|33.04|30.44|33.06|30.46|33.06|30.46|33.04|30.44|0
1735254000000|2024-12-26 23:00:00|33.04|30.44|32.9|30.3|33.04|30.44|32.89|30.29|0
1735254300000|2024-12-26 23:05:00|32.91|30.31|33|30.4|33.03|30.43|32.9|30.3|0
1735254600000|2024-12-26 23:10:00|32.99|30.39|33.06|30.46|33.12|30.52|32.99|30.39|0
1735254900000|2024-12-26 23:15:00|33.09|30.49|32.97|30.37|33.09|30.49|32.97|30.37|0
1735255200000|2024-12-26 23:20:00|32.98|30.38|32.94|30.34|32.99|30.39|32.92|30.32|0
1735255500000|2024-12-26 23:25:00|32.92|30.32|32.89|30.29|32.94|30.34|32.87|30.27|0
1735255800000|2024-12-26 23:30:00|32.9|30.3|33.24|30.64|33.28|30.68|32.6|30|0
1735256100000|2024-12-26 23:35:00|33.25|30.65|33.19|30.59|33.27|30.67|33.18|30.58|0
1735256400000|2024-12-26 23:40:00|33.2|30.6|33.15|30.55|33.22|30.62|33.15|30.55|0
1735256700000|2024-12-26 23:45:00|33.14|30.54|33.09|30.49|33.18|30.58|33.09|30.49|0
1735257000000|2024-12-26 23:50:00|33.12|30.52|33.04|30.44|33.12|30.52|33.03|30.43|0
1735257300000|2024-12-26 23:55:00|33.07|30.47|33.03|30.43|33.14|30.54|33.03|30.43|0
1735257600000|2024-12-27 00:00:00|33.07|30.47|33.06|30.46|33.09|30.49|33.03|30.43|0
1735257900000|2024-12-27 00:05:00|33.07|30.47|33.13|30.53|33.14|30.54|33.06|30.46|0
1735258200000|2024-12-27 00:10:00|33.15|30.55|33.15|30.55|33.19|30.59|33.15|30.55|0
1735258500000|2024-12-27 00:15:00|33.18|30.58|33.47|30.87|33.47|30.87|33.18|30.58|0
1735258800000|2024-12-27 00:20:00|33.45|30.85|33.49|30.89|33.7|31.1|33.45|30.85|0
1735259100000|2024-12-27 00:25:00|33.5|30.9|33.51|30.91|33.58|30.98|33.47|30.87|0
1735259400000|2024-12-27 00:30:00|33.52|30.92|33.54|30.94|33.56|30.96|33.48|30.88|0
1735259700000|2024-12-27 00:35:00|33.53|30.93|33.56|30.96|33.61|31.01|33.51|30.91|0
1735260000000|2024-12-27 00:40:00|33.57|30.97|33.6|31|33.6|31|33.56|30.96|0
1735260300000|2024-12-27 00:45:00|33.59|30.99|33.42|30.82|33.6|31|33.4|30.8|0
1735260600000|2024-12-27 00:50:00|33.43|30.83|33.52|30.92|33.55|30.95|33.42|30.82|0
1735260900000|2024-12-27 00:55:00|33.54|30.94|33.54|30.94|33.57|30.97|33.51|30.91|0
1735261200000|2024-12-27 01:00:00|33.55|30.95|33.55|30.95|33.6|31|33.51|30.91|0
1735261500000|2024-12-27 01:05:00|33.56|30.96|33.63|31.03|33.67|31.07|33.55|30.95|0
1735261800000|2024-12-27 01:10:00|33.64|31.04|33.63|31.03|33.65|31.05|33.55|30.95|0
1735262100000|2024-12-27 01:15:00|33.61|31.01|34.1|31.5|34.1|31.5|33.58|30.98|0
1735262400000|2024-12-27 01:20:00|34.09|31.49|34.13|31.53|34.23|31.63|34.09|31.49|0
1735262700000|2024-12-27 01:25:00|34.15|31.55|34.16|31.56|34.2|31.6|34.1|31.5|0
1735263000000|2024-12-27 01:30:00|34.06|31.66|34|31.6|34.06|31.66|33.98|31.58|0
1735263300000|2024-12-27 01:35:00|34.01|31.61|34.03|31.63|34.06|31.66|33.99|31.59|0
1735263600000|2024-12-27 01:40:00|34.04|31.64|33.93|31.53|34.06|31.66|33.92|31.52|0
1735263900000|2024-12-27 01:45:00|33.94|31.54|33.9|31.5|33.95|31.55|33.87|31.47|0
1735264200000|2024-12-27 01:50:00|33.89|31.49|33.9|31.5|33.99|31.59|33.87|31.47|0
1735264500000|2024-12-27 01:55:00|33.91|31.51|33.96|31.56|33.96|31.56|33.9|31.5|0
1735264800000|2024-12-27 02:00:00|33.98|31.58|33.97|31.57|34.06|31.66|33.96|31.56|0
1735265100000|2024-12-27 02:05:00|33.99|31.59|33.99|31.59|34.02|31.62|33.93|31.53|0
1735265400000|2024-12-27 02:10:00|33.97|31.57|33.96|31.56|33.97|31.57|33.89|31.49|0
1735265700000|2024-12-27 02:15:00|33.94|31.54|33.96|31.56|34.02|31.62|33.93|31.53|0
1735266000000|2024-12-27 02:20:00|33.95|31.55|33.96|31.56|34.01|31.61|33.95|31.55|0
1735266300000|2024-12-27 02:25:00|33.95|31.55|33.91|31.51|33.97|31.57|33.89|31.49|0
1735266600000|2024-12-27 02:30:00|33.92|31.52|33.94|31.54|33.95|31.55|33.89|31.49|0
1735266900000|2024-12-27 02:35:00|33.92|31.52|33.89|31.49|33.94|31.54|33.87|31.47|0
1735267200000|2024-12-27 02:40:00|33.88|31.48|33.94|31.54|33.95|31.55|33.87|31.47|0
1735267500000|2024-12-27 02:45:00|33.93|31.53|33.96|31.56|33.96|31.56|33.93|31.53|0
1735267800000|2024-12-27 02:50:00|33.98|31.58|33.99|31.59|34.02|31.62|33.96|31.56|0
1735268100000|2024-12-27 02:55:00|34.01|31.61|34.04|31.64|34.04|31.64|33.99|31.59|0
1735268400000|2024-12-27 03:00:00|34.05|31.65|34|31.6|34.05|31.65|33.99|31.59|0
1735268700000|2024-12-27 03:05:00|33.99|31.59|34.05|31.65|34.05|31.65|33.99|31.59|0
1735269000000|2024-12-27 03:10:00|34.04|31.64|33.97|31.57|34.04|31.64|33.96|31.56|0
1735269300000|2024-12-27 03:15:00|33.99|31.59|34.05|31.65|34.07|31.67|33.97|31.57|0
1735269600000|2024-12-27 03:20:00|34.07|31.67|34.11|31.71|34.13|31.73|34.05|31.65|0
1735269900000|2024-12-27 03:25:00|34.13|31.73|34.09|31.69|34.13|31.73|34.06|31.66|0
1735270200000|2024-12-27 03:30:00|34.08|31.68|34.04|31.64|34.1|31.7|34.04|31.64|0
1735270500000|2024-12-27 03:35:00|34.05|31.65|34.17|31.77|34.18|31.78|34.04|31.64|0
1735270800000|2024-12-27 03:40:00|34.16|31.76|34.17|31.77|34.17|31.77|34.12|31.72|0
1735271100000|2024-12-27 03:45:00|34.15|31.75|34.06|31.66|34.15|31.75|34.06|31.66|0
1735271400000|2024-12-27 03:50:00|34.04|31.64|34.02|31.62|34.04|31.64|33.99|31.59|0
1735271700000|2024-12-27 03:55:00|34.04|31.64|34.05|31.65|34.07|31.67|34.04|31.64|0
1735272000000|2024-12-27 04:00:00|34.04|31.64|34.02|31.62|34.05|31.65|34.01|31.61|0
1735272300000|2024-12-27 04:05:00|34.03|31.63|34.04|31.64|34.04|31.64|33.99|31.59|0
1735272600000|2024-12-27 04:10:00|34.05|31.65|34.02|31.62|34.07|31.67|34|31.6|0
1735272900000|2024-12-27 04:15:00|34.03|31.63|34.05|31.65|34.07|31.67|34.02|31.62|0
1735273200000|2024-12-27 04:20:00|34.06|31.66|34.05|31.65|34.11|31.71|34.05|31.65|0
1735273500000|2024-12-27 04:25:00|34.03|31.63|34.05|31.65|34.06|31.66|34.03|31.63|0
1735273800000|2024-12-27 04:30:00|34.04|31.64|34.08|31.68|34.08|31.68|34.01|31.61|0
1735274100000|2024-12-27 04:35:00|34.07|31.67|34.04|31.64|34.07|31.67|34.02|31.62|0
1735274400000|2024-12-27 04:40:00|34.03|31.63|34.01|31.61|34.03|31.63|34|31.6|0
1735274700000|2024-12-27 04:45:00|34|31.6|34.04|31.64|34.07|31.67|34|31.6|0
1735275000000|2024-12-27 04:50:00|34.06|31.66|34.09|31.69|34.09|31.69|34.02|31.62|0
1735275300000|2024-12-27 04:55:00|34.08|31.68|34.1|31.7|34.15|31.75|34.07|31.67|0
1735275600000|2024-12-27 05:00:00|34.13|31.73|34.08|31.68|34.13|31.73|34.03|31.63|0
1735275900000|2024-12-27 05:05:00|34.07|31.67|34|31.6|34.07|31.67|33.99|31.59|0
1735276200000|2024-12-27 05:10:00|34.01|31.61|33.97|31.57|34.01|31.61|33.96|31.56|0
1735276500000|2024-12-27 05:15:00|33.98|31.58|33.92|31.52|33.98|31.58|33.91|31.51|0
1735276800000|2024-12-27 05:20:00|33.94|31.54|34.02|31.62|34.03|31.63|33.94|31.54|0
1735277100000|2024-12-27 05:25:00|34|31.6|33.97|31.57|34|31.6|33.92|31.52|0
1735277400000|2024-12-27 05:30:00|33.98|31.58|34.01|31.61|34.03|31.63|33.97|31.57|0
1735277700000|2024-12-27 05:35:00|34.02|31.62|34.06|31.66|34.06|31.66|34.01|31.61|0
1735278000000|2024-12-27 05:40:00|34.05|31.65|34.06|31.66|34.11|31.71|34.03|31.63|0
1735278300000|2024-12-27 05:45:00|34.07|31.67|34.09|31.69|34.11|31.71|34.07|31.67|0
1735278600000|2024-12-27 05:50:00|34.08|31.68|34.12|31.72|34.13|31.73|34.08|31.68|0
1735278900000|2024-12-27 05:55:00|34.13|31.73|34.12|31.72|34.13|31.73|34.09|31.69|0
1735279200000|2024-12-27 06:00:00|34.13|31.73|34.21|31.81|34.23|31.83|34.11|31.71|0
1735279500000|2024-12-27 06:05:00|34.22|31.82|34.39|31.99|34.42|32.02|34.2|31.8|0
1735279800000|2024-12-27 06:10:00|34.38|31.98|34.42|32.02|34.45|32.05|33.66|31.26|0
1735280100000|2024-12-27 06:15:00|34.4|32|34.4|32|34.45|32.05|34.37|31.97|0
1735280400000|2024-12-27 06:20:00|34.39|31.99|34.43|32.03|34.43|32.03|34.37|31.97|0
1735280700000|2024-12-27 06:25:00|34.41|32.01|34.49|32.09|34.52|32.12|34.41|32.01|0
1735281000000|2024-12-27 06:30:00|34.48|32.08|34.44|32.04|34.49|32.09|34.4|32|0
1735281300000|2024-12-27 06:35:00|34.46|32.06|34.39|31.99|34.47|32.07|34.39|31.99|0
1735281600000|2024-12-27 06:40:00|34.41|32.01|34.38|31.98|34.44|32.04|34.38|31.98|0
1735281900000|2024-12-27 06:45:00|34.39|31.99|34.44|32.04|34.44|32.04|34.37|31.97|0
1735282200000|2024-12-27 06:50:00|34.45|32.05|34.42|32.02|34.45|32.05|34.41|32.01|0
1735282500000|2024-12-27 06:55:00|34.41|32.01|34.4|32|34.42|32.02|34.39|31.99|0
1735282800000|2024-12-27 07:00:00|34.42|32.02|34.46|32.06|34.48|32.08|34.4|32|0
1735283100000|2024-12-27 07:05:00|34.45|32.05|34.48|32.08|34.51|32.11|34.44|32.04|0
1735283400000|2024-12-27 07:10:00|34.49|32.09|34.47|32.07|34.54|32.14|34.45|32.05|0
1735283700000|2024-12-27 07:15:00|34.48|32.08|34.41|32.01|34.48|32.08|34.4|32|0
1735284000000|2024-12-27 07:20:00|34.4|32|34.3|31.9|34.4|32|34.29|31.89|0
1735284300000|2024-12-27 07:25:00|34.32|31.92|34.39|31.99|34.41|32.01|34.3|31.9|0
1735284600000|2024-12-27 07:30:00|34.4|32|34.36|31.96|34.4|32|34.35|31.95|0
1735284900000|2024-12-27 07:35:00|34.37|31.97|34.39|31.99|34.42|32.02|34.35|31.95|0
1735285200000|2024-12-27 07:40:00|34.4|32|34.42|32.02|34.42|32.02|34.37|31.97|0
1735285500000|2024-12-27 07:45:00|34.41|32.01|34.42|32.02|34.44|32.04|34.41|32.01|0
1735285800000|2024-12-27 07:50:00|34.44|32.04|34.44|32.04|34.45|32.05|34.41|32.01|0
1735286100000|2024-12-27 07:55:00|34.42|32.02|34.55|32.15|34.58|32.18|34.42|32.02|0
1735286400000|2024-12-27 08:00:00|34.58|32.18|34.82|32.42|34.82|32.42|34.44|32.04|0
1735286700000|2024-12-27 08:05:00|34.81|32.41|34.71|32.31|34.87|32.47|34.66|32.26|0
1735287000000|2024-12-27 08:10:00|34.69|32.29|34.74|32.34|34.74|32.34|34.59|32.19|0
1735287300000|2024-12-27 08:15:00|34.73|32.33|34.7|32.3|34.73|32.33|34.45|32.05|0
1735287600000|2024-12-27 08:20:00|34.72|32.32|34.57|32.17|34.72|32.32|34.54|32.14|0
1735287900000|2024-12-27 08:25:00|34.56|32.16|34.62|32.22|34.65|32.25|34.54|32.14|0
1735288200000|2024-12-27 08:30:00|34.6|32.2|34.78|32.38|34.8|32.4|34.56|32.16|0
1735288500000|2024-12-27 08:35:00|34.79|32.39|34.87|32.47|34.89|32.49|34.75|32.35|0
1735288800000|2024-12-27 08:40:00|34.85|32.45|34.89|32.49|34.94|32.54|34.81|32.41|0
1735289100000|2024-12-27 08:45:00|34.87|32.47|34.89|32.49|34.92|32.52|34.81|32.41|0
1735289400000|2024-12-27 08:50:00|34.9|32.5|34.84|32.44|34.9|32.5|34.82|32.42|0
1735289700000|2024-12-27 08:55:00|34.85|32.45|34.85|32.45|34.87|32.47|34.77|32.37|0
1735290000000|2024-12-27 09:00:00|34.84|32.44|34.85|32.45|34.91|32.51|34.8|32.4|0
1735290300000|2024-12-27 09:05:00|34.84|32.44|34.77|32.37|34.9|32.5|34.74|32.34|0
1735290600000|2024-12-27 09:10:00|34.79|32.39|34.72|32.32|34.81|32.41|34.72|32.32|0
1735290900000|2024-12-27 09:15:00|34.74|32.34|34.82|32.42|34.83|32.43|34.7|32.3|0
1735291200000|2024-12-27 09:20:00|34.83|32.43|34.72|32.32|34.83|32.43|34.69|32.29|0
1735291500000|2024-12-27 09:25:00|34.73|32.33|34.7|32.3|34.8|32.4|34.7|32.3|0
1735291800000|2024-12-27 09:30:00|34.68|32.28|34.73|32.33|34.75|32.35|34.68|32.28|0
1735292100000|2024-12-27 09:35:00|34.72|32.32|34.65|32.25|34.76|32.36|34.65|32.25|0
1735292400000|2024-12-27 09:40:00|34.63|32.23|34.67|32.27|34.71|32.31|34.6|32.2|0
1735292700000|2024-12-27 09:45:00|34.68|32.28|34.73|32.33|34.73|32.33|34.66|32.26|0
1735293000000|2024-12-27 09:50:00|34.72|32.32|34.84|32.44|34.86|32.46|34.69|32.29|0
1735293300000|2024-12-27 09:55:00|34.83|32.43|34.8|32.4|34.93|32.53|34.8|32.4|0
1735293600000|2024-12-27 10:00:00|34.82|32.42|34.75|32.35|34.82|32.42|34.72|32.32|0
1735293900000|2024-12-27 10:05:00|34.77|32.37|34.75|32.35|34.8|32.4|34.71|32.31|0
1735294200000|2024-12-27 10:10:00|34.77|32.37|34.74|32.34|34.79|32.39|34.72|32.32|0
1735294500000|2024-12-27 10:15:00|34.72|32.32|34.78|32.38|34.78|32.38|34.72|32.32|0
1735294800000|2024-12-27 10:20:00|34.79|32.39|34.75|32.35|34.81|32.41|34.7|32.3|0
1735295100000|2024-12-27 10:25:00|34.74|32.34|34.73|32.33|34.78|32.38|34.72|32.32|0
1735295400000|2024-12-27 10:30:00|34.75|32.35|34.76|32.36|34.76|32.36|34.72|32.32|0
1735295700000|2024-12-27 10:35:00|34.75|32.35|34.86|32.46|34.86|32.46|34.75|32.35|0
1735296000000|2024-12-27 10:40:00|34.87|32.47|34.79|32.39|34.87|32.47|34.73|32.33|0
1735296300000|2024-12-27 10:45:00|34.78|32.38|34.9|32.5|35.09|32.69|34.74|32.34|0
1735296600000|2024-12-27 10:50:00|34.88|32.48|34.74|32.34|34.9|32.5|34.72|32.32|0
1735296900000|2024-12-27 10:55:00|34.75|32.35|34.72|32.32|34.83|32.43|34.72|32.32|0
1735297200000|2024-12-27 11:00:00|34.7|32.3|34.77|32.37|34.8|32.4|34.69|32.29|0
1735297500000|2024-12-27 11:05:00|34.75|32.35|34.68|32.28|34.76|32.36|34.67|32.27|0
1735297800000|2024-12-27 11:10:00|34.7|32.3|34.74|32.34|34.75|32.35|34.67|32.27|0
1735298100000|2024-12-27 11:15:00|34.73|32.33|34.79|32.39|34.79|32.39|34.71|32.31|0
1735298400000|2024-12-27 11:20:00|34.81|32.41|34.76|32.36|34.84|32.44|34.73|32.33|0
1735298700000|2024-12-27 11:25:00|34.78|32.38|34.74|32.34|34.82|32.42|34.73|32.33|0
1735299000000|2024-12-27 11:30:00|34.73|32.33|34.71|32.31|34.76|32.36|34.69|32.29|0
1735299300000|2024-12-27 11:35:00|34.69|32.29|34.72|32.32|34.76|32.36|34.68|32.28|0
1735299600000|2024-12-27 11:40:00|34.74|32.34|34.64|32.24|34.76|32.36|34.64|32.24|0
1735299900000|2024-12-27 11:45:00|34.63|32.23|34.69|32.29|34.77|32.37|34.59|32.19|0
1735300200000|2024-12-27 11:50:00|34.66|32.26|34.62|32.22|34.69|32.29|34.61|32.21|0
1735300500000|2024-12-27 11:55:00|34.61|32.21|34.59|32.19|34.64|32.24|34.58|32.18|0
1735300800000|2024-12-27 12:00:00|34.57|32.17|34.45|32.05|34.59|32.19|34.44|32.04|0
1735301100000|2024-12-27 12:05:00|34.44|32.04|34.39|31.99|34.52|32.12|34.38|31.98|0
1735301400000|2024-12-27 12:10:00|34.38|31.98|34.42|32.02|34.45|32.05|34.38|31.98|0
1735301700000|2024-12-27 12:15:00|34.43|32.03|34.52|32.12|34.57|32.17|34.43|32.03|0
1735302000000|2024-12-27 12:20:00|34.54|32.14|34.54|32.14|34.65|32.25|34.52|32.12|0
1735302300000|2024-12-27 12:25:00|34.53|32.13|34.56|32.16|34.58|32.18|34.53|32.13|0
1735302600000|2024-12-27 12:30:00|34.55|32.15|34.56|32.16|34.61|32.21|34.54|32.14|0
1735302900000|2024-12-27 12:35:00|34.58|32.18|34.69|32.29|34.7|32.3|34.55|32.15|0
1735303200000|2024-12-27 12:40:00|34.7|32.3|34.69|32.29|34.71|32.31|34.64|32.24|0
1735303500000|2024-12-27 12:45:00|34.67|32.27|34.67|32.27|34.69|32.29|34.63|32.23|0
1735303800000|2024-12-27 12:50:00|34.66|32.26|34.61|32.21|34.66|32.26|34.59|32.19|0
1735304100000|2024-12-27 12:55:00|34.62|32.22|34.59|32.19|34.65|32.25|34.57|32.17|0
1735304400000|2024-12-27 13:00:00|34.61|32.21|34.72|32.32|34.78|32.38|34.61|32.21|0
1735304700000|2024-12-27 13:05:00|34.7|32.3|34.81|32.41|34.89|32.49|34.67|32.27|0
1735305000000|2024-12-27 13:10:00|34.8|32.4|34.7|32.3|34.82|32.42|34.68|32.28|0
1735305300000|2024-12-27 13:15:00|34.68|32.28|34.78|32.38|34.82|32.42|34.68|32.28|0
1735305600000|2024-12-27 13:20:00|34.79|32.39|34.88|32.48|34.91|32.51|34.77|32.37|0
1735305900000|2024-12-27 13:25:00|34.89|32.49|34.85|32.45|34.97|32.57|34.83|32.43|0
1735306200000|2024-12-27 13:30:00|34.87|32.47|35.02|32.62|35.03|32.63|34.84|32.44|0
1735306500000|2024-12-27 13:35:00|35.03|32.63|34.85|32.45|35.39|32.99|34.74|32.34|0
1735306800000|2024-12-27 13:40:00|34.84|32.44|34.69|32.29|34.92|32.52|34.68|32.28|0
1735307100000|2024-12-27 13:45:00|34.71|32.31|34.67|32.27|34.77|32.37|34.67|32.27|0
1735307400000|2024-12-27 13:50:00|34.64|32.24|34.59|32.19|34.74|32.34|34.58|32.18|0
1735307700000|2024-12-27 13:55:00|34.58|32.18|34.9|32.5|34.9|32.5|34.56|32.16|0
1735308000000|2024-12-27 14:00:00|34.91|32.51|35.14|32.74|35.21|32.81|34.82|32.42|0
1735308300000|2024-12-27 14:05:00|35.16|32.76|35.07|32.67|35.16|32.76|34.99|32.59|0
1735308600000|2024-12-27 14:10:00|35.09|32.69|35.13|32.73|35.22|32.82|35.04|32.64|0
1735308900000|2024-12-27 14:15:00|35.14|32.74|35.32|32.92|35.38|32.98|35.11|32.71|0
1735309200000|2024-12-27 14:20:00|35.33|32.93|35.43|33.03|35.47|33.07|35.27|32.87|0
1735309500000|2024-12-27 14:25:00|35.38|32.98|35.86|33.46|35.89|33.49|35.35|32.95|0
1735309800000|2024-12-27 14:30:00|35.73|33.33|36.13|33.73|36.13|33.73|35.64|33.24|0
1735310100000|2024-12-27 14:35:00|36.11|33.71|36.39|33.99|36.5|34.1|35.91|33.51|0
1735310400000|2024-12-27 14:40:00|36.38|33.98|36.31|33.91|36.46|34.06|35.28|32.88|0
1735310700000|2024-12-27 14:45:00|36.34|33.94|35.69|33.29|36.34|33.94|35.63|33.23|0
1735311000000|2024-12-27 14:50:00|35.71|33.31|35.97|33.57|36.04|33.64|35.64|33.24|0
1735311300000|2024-12-27 14:55:00|35.99|33.59|36.17|33.77|36.24|33.84|35.96|33.56|0
1735311600000|2024-12-27 15:00:00|36.14|33.74|38.14|35.74|38.14|35.74|36.02|33.62|0
1735311900000|2024-12-27 15:05:00|38.08|35.68|38.05|35.65|38.6|36.2|37.73|35.33|0
1735312200000|2024-12-27 15:10:00|38.09|35.69|39.01|36.61|39.06|36.66|38.09|35.69|0
1735312500000|2024-12-27 15:15:00|38.97|36.57|40.36|37.96|40.52|38.12|38.97|36.57|0
1735312800000|2024-12-27 15:20:00|40.39|37.99|39.33|36.93|40.49|38.09|39.16|36.76|0
1735313100000|2024-12-27 15:25:00|39.27|36.87|39.15|36.75|39.76|37.36|39.15|36.75|0
1735313400000|2024-12-27 15:30:00|39.24|36.84|41.34|38.94|41.61|39.21|39.24|36.84|0
1735313700000|2024-12-27 15:35:00|41.26|38.86|41|38.6|41.34|38.94|40.92|38.52|0
1735314000000|2024-12-27 15:40:00|41.09|38.69|40.46|38.06|41.2|38.8|40.26|37.86|0
1735314300000|2024-12-27 15:45:00|40.5|38.1|39.01|36.61|41.26|38.86|38.97|36.57|0
1735314600000|2024-12-27 15:50:00|39.03|36.63|38.89|36.49|39.15|36.75|38.78|36.38|0
1735314900000|2024-12-27 15:55:00|38.9|36.5|39.31|36.91|39.42|37.02|38.9|36.5|0
1735315200000|2024-12-27 16:00:00|39.38|36.98|39.65|37.25|39.71|37.31|39.18|36.78|0
1735315500000|2024-12-27 16:05:00|39.53|37.13|39.34|36.94|39.53|37.13|39.09|36.69|0
1735315800000|2024-12-27 16:10:00|39.37|36.97|39.63|37.23|39.65|37.25|39.07|36.67|0
1735316100000|2024-12-27 16:15:00|39.59|37.19|39.48|37.08|39.59|37.19|39.28|36.88|0
1735316400000|2024-12-27 16:20:00|39.52|37.12|39.62|37.22|39.65|37.25|39.21|36.81|0
1735316700000|2024-12-27 16:25:00|39.6|37.2|38.48|36.08|39.6|37.2|38.44|36.04|0
1735317000000|2024-12-27 16:30:00|38.55|36.15|37.94|35.54|38.84|36.44|37.88|35.48|0
1735317300000|2024-12-27 16:35:00|37.99|35.59|37.97|35.57|38.04|35.64|37.74|35.34|0
1735317600000|2024-12-27 16:40:00|38.01|35.61|38.82|36.42|38.84|36.44|37.94|35.54|0
1735317900000|2024-12-27 16:45:00|38.86|36.46|39|36.6|39.02|36.62|38.63|36.23|0
1735318200000|2024-12-27 16:50:00|38.93|36.53|40.44|38.04|40.55|38.15|38.93|36.53|0
1735318500000|2024-12-27 16:55:00|40.46|38.06|40.14|37.74|40.46|38.06|38.71|36.31|0
1735318800000|2024-12-27 17:00:00|40.16|37.76|40.29|37.89|40.32|37.92|39.92|37.52|0
1735319100000|2024-12-27 17:05:00|40.28|37.88|40.49|38.09|40.88|38.48|40.21|37.81|0
1735319400000|2024-12-27 17:10:00|40.51|38.11|40.63|38.23|40.71|38.31|40.34|37.94|0
1735319700000|2024-12-27 17:15:00|40.61|38.21|40.8|38.4|40.88|38.48|40.5|38.1|0
1735320000000|2024-12-27 17:20:00|40.82|38.42|40.89|38.49|41.08|38.68|40.58|38.18|0
1735320300000|2024-12-27 17:25:00|40.86|38.46|40.54|38.14|40.86|38.46|40.31|37.91|0
1735320600000|2024-12-27 17:30:00|40.52|38.12|40.26|37.86|40.57|38.17|39.87|37.47|0
1735320900000|2024-12-27 17:35:00|40.24|37.84|40.91|38.51|41.1|38.7|40.24|37.84|0
1735321200000|2024-12-27 17:40:00|40.87|38.47|41.51|39.11|41.65|39.25|40.38|37.98|0
1735321500000|2024-12-27 17:45:00|41.52|39.12|41.75|39.35|41.9|39.5|41.42|39.02|0
1735321800000|2024-12-27 17:50:00|41.69|39.29|41.21|38.81|41.69|39.29|41.21|38.81|0
1735322100000|2024-12-27 17:55:00|41.22|38.82|40.47|38.07|41.58|39.18|40.38|37.98|0
1735322400000|2024-12-27 18:00:00|40.49|38.09|39.6|37.2|40.53|38.13|39.58|37.18|0
1735322700000|2024-12-27 18:05:00|39.61|37.21|40.11|37.71|40.31|37.91|39.57|37.17|0
1735323000000|2024-12-27 18:10:00|40.13|37.73|39.84|37.44|40.14|37.74|39.75|37.35|0
1735323300000|2024-12-27 18:15:00|39.86|37.46|39.8|37.4|39.91|37.51|39.61|37.21|0
1735323600000|2024-12-27 18:20:00|39.76|37.36|39.67|37.27|39.89|37.49|39.65|37.25|0
1735323900000|2024-12-27 18:25:00|39.63|37.23|39.81|37.41|40|37.6|39.52|37.12|0
1735324200000|2024-12-27 18:30:00|39.83|37.43|39.44|37.04|39.96|37.56|39.44|37.04|0
1735324500000|2024-12-27 18:35:00|39.45|37.05|39.43|37.03|39.58|37.18|39.28|36.88|0
1735324800000|2024-12-27 18:40:00|39.41|37.01|39.19|36.79|39.41|37.01|39.14|36.74|0
1735325100000|2024-12-27 18:45:00|39.17|36.77|39.3|36.9|39.48|37.08|39.08|36.68|0
1735325400000|2024-12-27 18:50:00|39.27|36.87|38.72|36.32|39.75|37.35|38.71|36.31|0
1735325700000|2024-12-27 18:55:00|38.71|36.31|38.67|36.27|38.76|36.36|38.56|36.16|0
1735326000000|2024-12-27 19:00:00|38.69|36.29|38.76|36.36|38.9|36.5|38.63|36.23|0
1735326300000|2024-12-27 19:05:00|38.77|36.37|38.54|36.14|38.77|36.37|38.4|36|0
1735326600000|2024-12-27 19:10:00|38.58|36.18|38.5|36.1|38.59|36.19|38.31|35.91|0
1735326900000|2024-12-27 19:15:00|38.49|36.09|38.15|35.75|38.56|36.16|38.15|35.75|0
1735327200000|2024-12-27 19:20:00|38.17|35.77|38.51|36.11|38.66|36.26|38.15|35.75|0
1735327500000|2024-12-27 19:25:00|38.45|36.05|38.58|36.18|38.7|36.3|38.45|36.05|0
1735327800000|2024-12-27 19:30:00|38.55|36.15|38.34|35.94|38.71|36.31|38.32|35.92|0
1735328100000|2024-12-27 19:35:00|38.32|35.92|37.87|35.47|38.72|36.32|37.8|35.4|0
1735328400000|2024-12-27 19:40:00|37.83|35.43|37.59|35.19|37.85|35.45|37.54|35.14|0
1735328700000|2024-12-27 19:45:00|37.55|35.15|37.44|35.04|37.74|35.34|37.37|34.97|0
1735329000000|2024-12-27 19:50:00|37.48|35.08|37.49|35.09|37.56|35.16|37.44|35.04|0
1735329300000|2024-12-27 19:55:00|37.48|35.08|37.28|34.88|37.55|35.15|37.06|34.66|0
1735329600000|2024-12-27 20:00:00|37.27|34.87|37.72|35.32|37.87|35.47|37.27|34.87|0
1735329900000|2024-12-27 20:05:00|37.7|35.3|37.69|35.29|38.16|35.76|37.58|35.18|0
1735330200000|2024-12-27 20:10:00|37.72|35.32|38.47|36.07|38.6|36.2|37.66|35.26|0
1735330500000|2024-12-27 20:15:00|38.42|36.02|38.47|36.07|38.56|36.16|38.26|35.86|0
1735330800000|2024-12-27 20:20:00|38.44|36.04|38.52|36.12|38.72|36.32|38.4|36|0
1735331100000|2024-12-27 20:25:00|38.54|36.14|38.4|36|38.56|36.16|38.26|35.86|0
1735331400000|2024-12-27 20:30:00|38.38|35.98|38.54|36.14|38.66|36.26|38.33|35.93|0
1735331700000|2024-12-27 20:35:00|38.52|36.12|39.09|36.69|39.11|36.71|37.82|35.42|0
1735332000000|2024-12-27 20:40:00|39.11|36.71|39.49|37.09|39.52|37.12|39.02|36.62|0
1735332300000|2024-12-27 20:45:00|39.39|36.99|38.76|36.36|39.39|36.99|38.76|36.36|0
1735332600000|2024-12-27 20:50:00|38.57|36.17|38.59|36.19|38.68|36.28|37.53|35.13|0
1735332900000|2024-12-27 20:55:00|38.64|36.24|37.78|35.38|38.64|36.24|37.72|35.32|0
1735333200000|2024-12-27 21:00:00|37.72|35.32|37.51|35.11|37.74|35.34|37.5|35.1|0
1735333500000|2024-12-27 21:05:00|37.53|35.13|37.63|35.23|37.67|35.27|37.46|35.06|0
1735333800000|2024-12-27 21:10:00|37.65|35.25|37.58|35.18|37.7|35.3|37.55|35.15|0
1735521900000|2024-12-30 01:25:00|37.82|35.22|37.81|35.21|37.82|35.22|37.7|35.1|0
1735522200000|2024-12-30 01:30:00|37.71|35.31|37.72|35.32|37.72|35.32|37.64|35.24|0
1735522500000|2024-12-30 01:35:00|37.73|35.33|37.77|35.37|37.81|35.41|37.7|35.3|0
1735522800000|2024-12-30 01:40:00|37.76|35.36|37.65|35.25|37.77|35.37|37.65|35.25|0
1735523100000|2024-12-30 01:45:00|37.67|35.27|37.63|35.23|37.68|35.28|37.61|35.21|0
1735523400000|2024-12-30 01:50:00|37.61|35.21|37.51|35.11|37.66|35.26|37.48|35.08|0
1735523700000|2024-12-30 01:55:00|37.54|35.14|37.54|35.14|37.56|35.16|37.51|35.11|0
1735524000000|2024-12-30 02:00:00|37.58|35.18|37.73|35.33|37.73|35.33|37.58|35.18|0
1735524300000|2024-12-30 02:05:00|37.71|35.31|37.62|35.22|37.71|35.31|37.59|35.19|0
1735524600000|2024-12-30 02:10:00|37.63|35.23|37.75|35.35|37.75|35.35|37.58|35.18|0
1735524900000|2024-12-30 02:15:00|37.74|35.34|37.81|35.41|37.83|35.43|37.69|35.29|0
1735525200000|2024-12-30 02:20:00|37.83|35.43|37.8|35.4|37.83|35.43|37.76|35.36|0
1735525500000|2024-12-30 02:25:00|37.81|35.41|37.85|35.45|37.92|35.52|37.76|35.36|0
1735525800000|2024-12-30 02:30:00|37.86|35.46|37.83|35.43|37.88|35.48|37.78|35.38|0
1735526100000|2024-12-30 02:35:00|37.82|35.42|37.81|35.41|37.83|35.43|37.76|35.36|0
1735526400000|2024-12-30 02:40:00|37.77|35.37|37.79|35.39|37.81|35.41|37.74|35.34|0
1735526700000|2024-12-30 02:45:00|37.75|35.35|37.89|35.49|37.89|35.49|37.75|35.35|0
1735527000000|2024-12-30 02:50:00|37.91|35.51|37.93|35.53|37.93|35.53|37.86|35.46|0
1735527300000|2024-12-30 02:55:00|37.92|35.52|37.86|35.46|37.92|35.52|37.84|35.44|0
1735527600000|2024-12-30 03:00:00|37.87|35.47|38.03|35.63|38.04|35.64|37.87|35.47|0
1735527900000|2024-12-30 03:05:00|38.01|35.61|37.96|35.56|38.03|35.63|37.94|35.54|0
1735528200000|2024-12-30 03:10:00|37.95|35.55|38.06|35.66|38.06|35.66|37.94|35.54|0
1735528500000|2024-12-30 03:15:00|38.05|35.65|37.97|35.57|38.06|35.66|37.93|35.53|0
1735528800000|2024-12-30 03:20:00|37.95|35.55|37.97|35.57|38.01|35.61|37.92|35.52|0
1735529100000|2024-12-30 03:25:00|37.98|35.58|37.99|35.59|37.99|35.59|37.95|35.55|0
1735529400000|2024-12-30 03:30:00|37.97|35.57|37.93|35.53|37.97|35.57|37.92|35.52|0
1735529700000|2024-12-30 03:35:00|37.92|35.52|37.93|35.53|37.95|35.55|37.85|35.45|0
1735530000000|2024-12-30 03:40:00|37.91|35.51|37.86|35.46|37.91|35.51|37.84|35.44|0
1735530300000|2024-12-30 03:45:00|37.89|35.49|37.93|35.53|37.95|35.55|37.89|35.49|0
1735530600000|2024-12-30 03:50:00|37.92|35.52|38.1|35.7|38.16|35.76|37.92|35.52|0
1735530900000|2024-12-30 03:55:00|38.09|35.69|38.08|35.68|38.17|35.77|38.07|35.67|0
1735531200000|2024-12-30 04:00:00|38.07|35.67|37.99|35.59|38.07|35.67|37.98|35.58|0
1735531500000|2024-12-30 04:05:00|37.98|35.58|37.94|35.54|37.99|35.59|37.92|35.52|0
1735531800000|2024-12-30 04:10:00|37.96|35.56|38.04|35.64|38.06|35.66|37.94|35.54|0
1735532100000|2024-12-30 04:15:00|38.03|35.63|38.11|35.71|38.2|35.8|38.02|35.62|0
1735532400000|2024-12-30 04:20:00|38.1|35.7|38.13|35.73|38.15|35.75|38.04|35.64|0
1735532700000|2024-12-30 04:25:00|38.15|35.75|38.16|35.76|38.17|35.77|38.12|35.72|0
1735533000000|2024-12-30 04:30:00|38.15|35.75|38|35.6|38.16|35.76|38|35.6|0
1735533300000|2024-12-30 04:35:00|38.01|35.61|38.02|35.62|38.06|35.66|37.99|35.59|0
1735533600000|2024-12-30 04:40:00|38|35.6|37.95|35.55|38.02|35.62|37.95|35.55|0
1735533900000|2024-12-30 04:45:00|37.89|35.49|37.89|35.49|37.95|35.55|37.89|35.49|0
1735534200000|2024-12-30 04:50:00|37.91|35.51|38|35.6|38.04|35.64|37.91|35.51|0
1735534500000|2024-12-30 04:55:00|37.98|35.58|38.03|35.63|38.05|35.65|37.98|35.58|0
1735534800000|2024-12-30 05:00:00|38.02|35.62|38.1|35.7|38.14|35.74|37.99|35.59|0
1735535100000|2024-12-30 05:05:00|38.08|35.68|38.01|35.61|38.08|35.68|37.99|35.59|0
1735535400000|2024-12-30 05:10:00|37.99|35.59|38.13|35.73|38.15|35.75|37.98|35.58|0
1735535700000|2024-12-30 05:15:00|38.15|35.75|38.06|35.66|38.15|35.75|38.05|35.65|0
1735536000000|2024-12-30 05:20:00|38.07|35.67|38.09|35.69|38.13|35.73|38.07|35.67|0
1735536300000|2024-12-30 05:25:00|38.08|35.68|38.15|35.75|38.19|35.79|38.04|35.64|0
1735536600000|2024-12-30 05:30:00|38.16|35.76|38.46|36.06|38.5|36.1|38.15|35.75|0
1735536900000|2024-12-30 05:35:00|38.45|36.05|38.42|36.02|38.5|36.1|38.34|35.94|0
1735537200000|2024-12-30 05:40:00|38.41|36.01|38.38|35.98|38.41|36.01|38.3|35.9|0
1735537500000|2024-12-30 05:45:00|38.39|35.99|38.37|35.97|38.39|35.99|38.32|35.92|0
1735537800000|2024-12-30 05:50:00|38.38|35.98|38.3|35.9|38.38|35.98|38.28|35.88|0
1735538100000|2024-12-30 05:55:00|38.28|35.88|38.35|35.95|38.35|35.95|38.26|35.86|0
1735538400000|2024-12-30 06:00:00|38.37|35.97|38.12|35.72|38.4|36|38.12|35.72|0
1735538700000|2024-12-30 06:05:00|38.14|35.74|38.08|35.68|38.17|35.77|38.01|35.61|0
1735539000000|2024-12-30 06:10:00|38.05|35.65|37.96|35.56|38.08|35.68|37.94|35.54|0
1735539300000|2024-12-30 06:15:00|37.97|35.57|37.94|35.54|37.98|35.58|37.89|35.49|0
1735539600000|2024-12-30 06:20:00|37.92|35.52|37.87|35.47|37.94|35.54|37.86|35.46|0
1735539900000|2024-12-30 06:25:00|37.88|35.48|37.9|35.5|37.92|35.52|37.86|35.46|0
1735540200000|2024-12-30 06:30:00|37.92|35.52|37.92|35.52|37.93|35.53|37.86|35.46|0
1735540500000|2024-12-30 06:35:00|37.93|35.53|37.91|35.51|37.93|35.53|37.86|35.46|0
1735540800000|2024-12-30 06:40:00|37.9|35.5|38.12|35.72|38.12|35.72|37.9|35.5|0
1735541100000|2024-12-30 06:45:00|38.09|35.69|38.28|35.88|38.34|35.94|38.07|35.67|0
1735541400000|2024-12-30 06:50:00|38.25|35.85|38.33|35.93|38.37|35.97|38.18|35.78|0
1735541700000|2024-12-30 06:55:00|38.32|35.92|38.28|35.88|38.35|35.95|38.21|35.81|0
1735542000000|2024-12-30 07:00:00|38.32|35.92|38.46|36.06|38.64|36.24|38.28|35.88|0
1735542300000|2024-12-30 07:05:00|38.45|36.05|38.47|36.07|38.58|36.18|38.38|35.98|0
1735542600000|2024-12-30 07:10:00|38.51|36.11|38.4|36|38.57|36.17|38.34|35.94|0
1735542900000|2024-12-30 07:15:00|38.42|36.02|38.61|36.21|38.61|36.21|38.31|35.91|0
1735543200000|2024-12-30 07:20:00|38.59|36.19|38.71|36.31|38.74|36.34|38.59|36.19|0
1735543500000|2024-12-30 07:25:00|38.66|36.26|38.9|36.5|38.91|36.51|38.65|36.25|0
1735543800000|2024-12-30 07:30:00|38.86|36.46|38.95|36.55|39.02|36.62|38.79|36.39|0
1735544100000|2024-12-30 07:35:00|38.93|36.53|38.79|36.39|38.97|36.57|38.79|36.39|0
1735544400000|2024-12-30 07:40:00|38.78|36.38|38.88|36.48|38.89|36.49|38.73|36.33|0
1735544700000|2024-12-30 07:45:00|38.87|36.47|38.77|36.37|38.87|36.47|38.64|36.24|0
1735545000000|2024-12-30 07:50:00|38.76|36.36|38.76|36.36|38.84|36.44|38.73|36.33|0
1735545300000|2024-12-30 07:55:00|38.78|36.38|39.08|36.68|39.08|36.68|37.9|35.5|0
1735545600000|2024-12-30 08:00:00|39.21|36.81|38.91|36.51|39.25|36.85|38.9|36.5|0
1735545900000|2024-12-30 08:05:00|38.9|36.5|38.83|36.43|38.96|36.56|38.56|36.16|0
1735546200000|2024-12-30 08:10:00|38.81|36.41|38.84|36.44|39.06|36.66|38.81|36.41|0
1735546500000|2024-12-30 08:15:00|38.86|36.46|38.68|36.28|38.86|36.46|38.64|36.24|0
1735546800000|2024-12-30 08:20:00|38.67|36.27|38.68|36.28|38.77|36.37|38.62|36.22|0
1735547100000|2024-12-30 08:25:00|38.64|36.24|38.66|36.26|38.73|36.33|38.61|36.21|0
1735547400000|2024-12-30 08:30:00|38.64|36.24|38.6|36.2|38.68|36.28|38.51|36.11|0
1735547700000|2024-12-30 08:35:00|38.62|36.22|38.02|35.62|38.69|36.29|37.97|35.57|0
1735548000000|2024-12-30 08:40:00|38|35.6|38.11|35.71|38.14|35.74|37.98|35.58|0
1735548300000|2024-12-30 08:45:00|38.12|35.72|38.18|35.78|38.19|35.79|38.04|35.64|0
1735548600000|2024-12-30 08:50:00|38.19|35.79|38.12|35.72|38.25|35.85|38.1|35.7|0
1735548900000|2024-12-30 08:55:00|38.14|35.74|38.15|35.75|38.21|35.81|38.05|35.65|0
1735549200000|2024-12-30 09:00:00|38.14|35.74|38.12|35.72|38.17|35.77|38.03|35.63|0
1735549500000|2024-12-30 09:05:00|38.14|35.74|38.17|35.77|38.24|35.84|38.1|35.7|0
1735549800000|2024-12-30 09:10:00|38.18|35.78|38.06|35.66|38.18|35.78|38.01|35.61|0
1735550100000|2024-12-30 09:15:00|38.08|35.68|38.31|35.91|38.31|35.91|38.06|35.66|0
1735550400000|2024-12-30 09:20:00|38.29|35.89|37.99|35.59|38.29|35.89|37.99|35.59|0
1735550700000|2024-12-30 09:25:00|38|35.6|38.01|35.61|38.02|35.62|37.92|35.52|0
1735551000000|2024-12-30 09:30:00|38.02|35.62|38.07|35.67|38.16|35.76|37.96|35.56|0
1735551300000|2024-12-30 09:35:00|38.06|35.66|38.09|35.69|38.13|35.73|38|35.6|0
1735551600000|2024-12-30 09:40:00|38.1|35.7|38.16|35.76|38.2|35.8|38.07|35.67|0
1735551900000|2024-12-30 09:45:00|38.14|35.74|38.42|36.02|38.54|36.14|38.11|35.71|0
1735552200000|2024-12-30 09:50:00|38.39|35.99|38.4|36|38.4|36|38.29|35.89|0
1735552500000|2024-12-30 09:55:00|38.41|36.01|38.42|36.02|38.49|36.09|38.36|35.96|0
1735552800000|2024-12-30 10:00:00|38.43|36.03|38.36|35.96|38.49|36.09|38.36|35.96|0
1735553100000|2024-12-30 10:05:00|38.34|35.94|38.32|35.92|38.38|35.98|38.29|35.89|0
1735553400000|2024-12-30 10:10:00|38.34|35.94|38.29|35.89|38.37|35.97|38.23|35.83|0
1735553700000|2024-12-30 10:15:00|38.28|35.88|38.25|35.85|38.28|35.88|38.22|35.82|0
1735554000000|2024-12-30 10:20:00|38.23|35.83|38.29|35.89|38.3|35.9|38.23|35.83|0
1735554300000|2024-12-30 10:25:00|38.28|35.88|38.33|35.93|38.39|35.99|38.28|35.88|0
1735554600000|2024-12-30 10:30:00|38.32|35.92|38.26|35.86|38.32|35.92|38.26|35.86|0
1735554900000|2024-12-30 10:35:00|38.24|35.84|38.33|35.93|38.33|35.93|38.24|35.84|0
1735555200000|2024-12-30 10:40:00|38.31|35.91|38.31|35.91|38.31|35.91|38.28|35.88|0
1735555500000|2024-12-30 10:45:00|38.32|35.92|38.31|35.91|38.36|35.96|38.31|35.91|0
1735555800000|2024-12-30 10:50:00|38.3|35.9|38.34|35.94|38.38|35.98|38.27|35.87|0
1735556100000|2024-12-30 10:55:00|38.33|35.93|38.35|35.95|38.36|35.96|38.29|35.89|0
1735556400000|2024-12-30 11:00:00|38.34|35.94|38.29|35.89|38.34|35.94|38.29|35.89|0
1735556700000|2024-12-30 11:05:00|38.3|35.9|38.32|35.92|38.32|35.92|38.25|35.85|0
1735557000000|2024-12-30 11:10:00|38.33|35.93|38.27|35.87|38.33|35.93|38.27|35.87|0
1735557300000|2024-12-30 11:15:00|38.23|35.83|38.23|35.83|38.27|35.87|38.23|35.83|0
1735557600000|2024-12-30 11:20:00|38.21|35.81|38.15|35.75|38.21|35.81|38.14|35.74|0
1735557900000|2024-12-30 11:25:00|38.14|35.74|38.1|35.7|38.16|35.76|38.1|35.7|0
1735558200000|2024-12-30 11:30:00|38.12|35.72|38.17|35.77|38.19|35.79|38.1|35.7|0
1735558500000|2024-12-30 11:35:00|38.15|35.75|38.19|35.79|38.22|35.82|38.14|35.74|0
1735558800000|2024-12-30 11:40:00|38.17|35.77|38.22|35.82|38.22|35.82|38.13|35.73|0
1735559100000|2024-12-30 11:45:00|38.21|35.81|38.2|35.8|38.22|35.82|38.18|35.78|0
1735559400000|2024-12-30 11:50:00|38.19|35.79|38.18|35.78|38.22|35.82|38.16|35.76|0
1735559700000|2024-12-30 11:55:00|38.2|35.8|38.33|35.93|38.4|36|38.18|35.78|0
1735560000000|2024-12-30 12:00:00|38.31|35.91|38.38|35.98|38.4|36|38.31|35.91|0
1735560300000|2024-12-30 12:05:00|38.37|35.97|38.32|35.92|38.39|35.99|38.31|35.91|0
1735560600000|2024-12-30 12:10:00|38.33|35.93|38.61|36.21|38.62|36.22|38.33|35.93|0
1735560900000|2024-12-30 12:15:00|38.6|36.2|38.57|36.17|38.6|36.2|38.53|36.13|0
1735561200000|2024-12-30 12:20:00|38.58|36.18|38.85|36.45|38.85|36.45|38.58|36.18|0
1735561500000|2024-12-30 12:25:00|38.87|36.47|38.87|36.47|38.88|36.48|38.76|36.36|0
1735561800000|2024-12-30 12:30:00|38.88|36.48|39.28|36.88|39.49|37.09|38.56|36.16|0
1735562100000|2024-12-30 12:35:00|39.3|36.9|39.95|37.55|40.01|37.61|39.2|36.8|0
1735562400000|2024-12-30 12:40:00|39.91|37.51|40.93|38.53|41.13|38.73|39.86|37.46|0
1735562700000|2024-12-30 12:45:00|40.91|38.51|41.68|39.28|41.98|39.58|40.62|38.22|0
1735563000000|2024-12-30 12:50:00|41.63|39.23|41.61|39.21|41.8|39.4|41.4|39|0
1735563300000|2024-12-30 12:55:00|41.67|39.27|41.47|39.07|41.72|39.32|41.3|38.9|0
1735563600000|2024-12-30 13:00:00|41.51|39.11|41.39|38.99|41.55|39.15|41.26|38.86|0
1735563900000|2024-12-30 13:05:00|41.41|39.01|42.65|40.25|42.69|40.29|41.39|38.99|0
1735564200000|2024-12-30 13:10:00|42.61|40.21|42.78|40.38|42.92|40.52|42.61|40.21|0
1735564500000|2024-12-30 13:15:00|42.79|40.39|41.94|39.54|43.28|40.88|40.56|38.16|0
1735564800000|2024-12-30 13:20:00|41.93|39.53|41.97|39.57|42.2|39.8|41.88|39.48|0
1735565100000|2024-12-30 13:25:00|41.96|39.56|42.27|39.87|42.31|39.91|41.96|39.56|0
1735565400000|2024-12-30 13:30:00|42.25|39.85|42.41|40.01|42.42|40.02|42.05|39.65|0
1735565700000|2024-12-30 13:35:00|42.43|40.03|43.12|40.72|43.32|40.92|42.42|40.02|0
1735566000000|2024-12-30 13:40:00|43.2|40.8|43.1|40.7|43.27|40.87|42.56|40.16|0
1735566300000|2024-12-30 13:45:00|43.06|40.66|43.18|40.78|43.4|41|43.02|40.62|0
1735566600000|2024-12-30 13:50:00|43.2|40.8|43.57|41.17|43.61|41.21|43.04|40.64|0
1735566900000|2024-12-30 13:55:00|43.55|41.15|43.67|41.27|43.99|41.59|43.54|41.14|0
1735567200000|2024-12-30 14:00:00|43.69|41.29|43.39|40.99|43.83|41.43|43.36|40.96|0
1735567500000|2024-12-30 14:05:00|43.41|41.01|43.24|40.84|43.45|41.05|42.9|40.5|0
1735567800000|2024-12-30 14:10:00|43.29|40.89|43.06|40.66|43.43|41.03|42.91|40.51|0
1735568100000|2024-12-30 14:15:00|43.07|40.67|42.95|40.55|43.19|40.79|42.94|40.54|0
1735568400000|2024-12-30 14:20:00|42.94|40.54|43.31|40.91|43.39|40.99|42.86|40.46|0
1735568700000|2024-12-30 14:25:00|43.39|40.99|43.05|40.65|43.39|40.99|42.92|40.52|0
1735569000000|2024-12-30 14:30:00|43.09|40.69|43.89|41.49|44.25|41.85|43.03|40.63|0
1735569300000|2024-12-30 14:35:00|43.81|41.41|44.13|41.73|44.13|41.73|43.32|40.92|0
1735569600000|2024-12-30 14:40:00|44.08|41.68|44.74|42.34|45.13|42.73|43.82|41.42|0
1735569900000|2024-12-30 14:45:00|44.87|42.47|44.97|42.57|45.38|42.98|44.87|42.47|0
1735570200000|2024-12-30 14:50:00|45.01|42.61|44.82|42.42|45.13|42.73|44.43|42.03|0
1735570500000|2024-12-30 14:55:00|44.84|42.44|45.55|43.15|45.56|43.16|44.66|42.26|0
1735570800000|2024-12-30 15:00:00|45.66|43.26|45.77|43.37|46.02|43.62|44.71|42.31|0
1735571100000|2024-12-30 15:05:00|45.65|43.25|45.66|43.26|45.87|43.47|45.33|42.93|0
1735571400000|2024-12-30 15:10:00|45.69|43.29|44.31|41.91|45.69|43.29|44.26|41.86|0
1735571700000|2024-12-30 15:15:00|44.36|41.96|45.35|42.95|45.35|42.95|44.36|41.96|0
1735572000000|2024-12-30 15:20:00|45.37|42.97|45.89|43.49|45.99|43.59|45.16|42.76|0
1735572300000|2024-12-30 15:25:00|45.9|43.5|45.07|42.67|45.97|43.57|45.03|42.63|0
1735572600000|2024-12-30 15:30:00|45.09|42.69|44.86|42.46|45.43|43.03|44.8|42.4|0
1735572900000|2024-12-30 15:35:00|44.98|42.58|44.26|41.86|45.65|43.25|44.23|41.83|0
1735573200000|2024-12-30 15:40:00|44.43|42.03|43.8|41.4|45.05|42.65|43.64|41.24|0
1735573500000|2024-12-30 15:45:00|43.76|41.36|44.74|42.34|44.94|42.54|43.26|40.86|0
1735573800000|2024-12-30 15:50:00|44.59|42.19|44.35|41.95|44.78|42.38|44.31|41.91|0
1735574100000|2024-12-30 15:55:00|44.37|41.97|43.48|41.08|44.37|41.97|43.48|41.08|0
1735574400000|2024-12-30 16:00:00|43.44|41.04|43.28|40.88|43.84|41.44|43.19|40.79|0
1735574700000|2024-12-30 16:05:00|43.23|40.83|42.68|40.28|43.23|40.83|42.68|40.28|0
1735575000000|2024-12-30 16:10:00|42.7|40.3|42.87|40.47|43.03|40.63|42.66|40.26|0
1735575300000|2024-12-30 16:15:00|42.89|40.49|41.01|38.61|42.91|40.51|40.94|38.54|0
1735575600000|2024-12-30 16:20:00|41.03|38.63|41.45|39.05|41.53|39.13|40.86|38.46|0
1735575900000|2024-12-30 16:25:00|41.47|39.07|41.17|38.77|41.8|39.4|41.17|38.77|0
1735576200000|2024-12-30 16:30:00|41.14|38.74|40.52|38.12|41.14|38.74|40.45|38.05|0
1735576500000|2024-12-30 16:35:00|40.51|38.11|40.22|37.82|40.62|38.22|40.22|37.82|0
1735576800000|2024-12-30 16:40:00|40.28|37.88|39.64|37.24|40.82|38.42|39.59|37.19|0
1735577100000|2024-12-30 16:45:00|39.68|37.28|40.91|38.51|40.93|38.53|39.66|37.26|0
1735577400000|2024-12-30 16:50:00|40.87|38.47|40.47|38.07|40.93|38.53|40.39|37.99|0
1735577700000|2024-12-30 16:55:00|40.43|38.03|40.09|37.69|40.48|38.08|39.98|37.58|0
1735578000000|2024-12-30 17:00:00|40.11|37.71|39.15|36.75|40.46|38.06|38.96|36.56|0
1735578300000|2024-12-30 17:05:00|39.16|36.76|39.31|36.91|39.54|37.14|39.05|36.65|0
1735578600000|2024-12-30 17:10:00|39.29|36.89|39.14|36.74|39.29|36.89|38.85|36.45|0
1735578900000|2024-12-30 17:15:00|39.16|36.76|38.96|36.56|39.2|36.8|38.96|36.56|0
1735579200000|2024-12-30 17:20:00|38.94|36.54|38.66|36.26|38.99|36.59|38.55|36.15|0
1735579500000|2024-12-30 17:25:00|38.64|36.24|38.57|36.17|38.85|36.45|38.5|36.1|0
1735579800000|2024-12-30 17:30:00|38.55|36.15|38.08|35.68|38.83|36.43|38.06|35.66|0
1735580100000|2024-12-30 17:35:00|38.06|35.66|38.19|35.79|38.33|35.93|38.04|35.64|0
1735580400000|2024-12-30 17:40:00|38.17|35.77|38.06|35.66|38.48|36.08|38.04|35.64|0
1735580700000|2024-12-30 17:45:00|38.08|35.68|37.59|35.19|38.13|35.73|37.54|35.14|0
1735581000000|2024-12-30 17:50:00|37.56|35.16|38.1|35.7|38.24|35.84|37.5|35.1|0
1735581300000|2024-12-30 17:55:00|38.11|35.71|37.75|35.35|38.74|36.34|37.19|34.79|0
1735581600000|2024-12-30 18:00:00|37.79|35.39|38.05|35.65|38.16|35.76|37.74|35.34|0
1735581900000|2024-12-30 18:05:00|38.04|35.64|37.77|35.37|38.25|35.85|37.71|35.31|0
1735582200000|2024-12-30 18:10:00|37.78|35.38|37.63|35.23|37.9|35.5|37.49|35.09|0
1735582500000|2024-12-30 18:15:00|37.62|35.22|37.88|35.48|38.05|35.65|37.4|35|0
1735582800000|2024-12-30 18:20:00|37.94|35.54|38.31|35.91|38.32|35.92|37.76|35.36|0
1735583100000|2024-12-30 18:25:00|38.35|35.95|38.53|36.13|38.93|36.53|38.22|35.82|0
1735583400000|2024-12-30 18:30:00|38.63|36.23|38.13|35.73|38.69|36.29|38.11|35.71|0
1735583700000|2024-12-30 18:35:00|38.14|35.74|38.32|35.92|38.63|36.23|37.95|35.55|0
1735584000000|2024-12-30 18:40:00|38.3|35.9|38.09|35.69|38.43|36.03|37.94|35.54|0
1735584300000|2024-12-30 18:45:00|38.08|35.68|38.09|35.69|38.14|35.74|37.85|35.45|0
1735584600000|2024-12-30 18:50:00|38.05|35.65|37.99|35.59|38.3|35.9|37.94|35.54|0
1735584900000|2024-12-30 18:55:00|38.01|35.61|38.14|35.74|38.25|35.85|37.9|35.5|0
1735585200000|2024-12-30 19:00:00|38.12|35.72|38|35.6|38.69|36.29|37.74|35.34|0
1735585500000|2024-12-30 19:05:00|37.98|35.58|38.07|35.67|38.49|36.09|37.8|35.4|0
1735585800000|2024-12-30 19:10:00|38.02|35.62|38.49|36.09|38.74|36.34|37.98|35.58|0
1735586100000|2024-12-30 19:15:00|38.47|36.07|38.57|36.17|38.59|36.19|38.25|35.85|0
1735586400000|2024-12-30 19:20:00|38.56|36.16|38.66|36.26|39.03|36.63|38.56|36.16|0
1735586700000|2024-12-30 19:25:00|38.65|36.25|38.37|35.97|38.73|36.33|38.23|35.83|0
1735587000000|2024-12-30 19:30:00|38.35|35.95|38.32|35.92|38.39|35.99|37.96|35.56|0
1735587300000|2024-12-30 19:35:00|38.3|35.9|38.3|35.9|38.46|36.06|38.18|35.78|0
1735587600000|2024-12-30 19:40:00|38.24|35.84|38.22|35.82|38.33|35.93|37.99|35.59|0
1735587900000|2024-12-30 19:45:00|38.25|35.85|38.08|35.68|38.26|35.86|37.9|35.5|0
1735588200000|2024-12-30 19:50:00|38.13|35.73|37.98|35.58|38.2|35.8|37.88|35.48|0
1735588500000|2024-12-30 19:55:00|38.02|35.62|37.95|35.55|38.07|35.67|37.79|35.39|0
1735588800000|2024-12-30 20:00:00|38.04|35.64|38.33|35.93|38.34|35.94|37.91|35.51|0
1735589100000|2024-12-30 20:05:00|38.31|35.91|38.2|35.8|38.51|36.11|38.13|35.73|0
1735589400000|2024-12-30 20:10:00|38.22|35.82|37.45|35.05|38.29|35.89|37.34|34.94|0
1735589700000|2024-12-30 20:15:00|37.48|35.08|37.27|34.87|37.59|35.19|37.22|34.82|0
1735590000000|2024-12-30 20:20:00|37.32|34.92|37.48|35.08|37.51|35.11|37.29|34.89|0
1735590300000|2024-12-30 20:25:00|37.45|35.05|38.4|36|38.4|36|37.39|34.99|0
1735590600000|2024-12-30 20:30:00|38.31|35.91|39.01|36.61|39.1|36.7|38.05|35.65|0
1735590900000|2024-12-30 20:35:00|38.92|36.52|39.01|36.61|39.15|36.75|38.9|36.5|0
1735591200000|2024-12-30 20:40:00|38.99|36.59|38.51|36.11|39.04|36.64|38.41|36.01|0
1735591500000|2024-12-30 20:45:00|38.48|36.08|38.26|35.86|38.61|36.21|38.08|35.68|0
1735591800000|2024-12-30 20:50:00|38.41|36.01|38.56|36.16|38.56|36.16|37.92|35.52|0
1735592100000|2024-12-30 20:55:00|38.66|36.26|39.58|37.18|39.68|37.28|38.44|36.04|0
1735592400000|2024-12-30 21:00:00|39.62|37.22|39.81|37.41|40.19|37.79|39.62|37.22|0
1735592700000|2024-12-30 21:05:00|39.87|37.47|39.97|37.57|40.21|37.81|38.83|36.43|0
1735593000000|2024-12-30 21:10:00|39.93|37.53|39.71|37.31|40.04|37.64|39.68|37.28|0
1735593300000|2024-12-30 21:15:00|39.8|37.2|39.93|37.33|40.01|37.41|39.76|37.16|0
1735593600000|2024-12-30 21:20:00|39.94|37.34|39.86|37.26|39.94|37.34|39.82|37.22|0
1735593900000|2024-12-30 21:25:00|39.85|37.25|39.74|37.14|39.91|37.31|39.72|37.12|0
1735594200000|2024-12-30 21:30:00|39.72|37.12|39.93|37.33|40.02|37.42|39.72|37.12|0
1735594500000|2024-12-30 21:35:00|39.95|37.35|39.85|37.25|39.98|37.38|39.81|37.21|0
1735594800000|2024-12-30 21:40:00|39.87|37.27|39.83|37.23|39.89|37.29|39.81|37.21|0
1735595100000|2024-12-30 21:45:00|39.81|37.21|39.75|37.15|39.83|37.23|39.72|37.12|0
1735595400000|2024-12-30 21:50:00|39.74|37.14|39.75|37.15|39.83|37.23|39.72|37.12|0
1735595700000|2024-12-30 21:55:00|39.73|37.13|39.84|37.24|39.92|37.32|39.72|37.12|0
1735596000000|2024-12-30 22:00:00|39.88|37.28|39.86|37.26|39.88|37.28|39.86|37.26|0
1735596300000|2024-12-30 22:05:00|39.88|37.28|39.87|37.27|39.92|37.32|39.87|37.27|0
1735596600000|2024-12-30 22:10:00|39.88|37.28|39.88|37.28|39.88|37.28|39.86|37.26|0
1735596900000|2024-12-30 22:15:00|39.85|37.25|39.88|37.28|39.88|37.28|39.85|37.25|0
1735597200000|2024-12-30 22:20:00|39.89|37.29|39.87|37.27|39.89|37.29|39.87|37.27|0
1735597500000|2024-12-30 22:25:00|39.89|37.29|39.89|37.29|39.9|37.3|39.89|37.29|0
1735597800000|2024-12-30 22:30:00|39.9|37.3|39.9|37.3|39.9|37.3|39.9|37.3|0
1735598100000|2024-12-30 22:35:00|39.89|37.29|39.94|37.34|39.94|37.34|39.89|37.29|0
1735598400000|2024-12-30 22:40:00|39.96|37.36|39.96|37.36|39.96|37.36|39.96|37.36|0
1735598700000|2024-12-30 22:45:00|39.95|37.35|39.95|37.35|39.96|37.36|39.94|37.34|0
1735599000000|2024-12-30 22:50:00|39.94|37.34|39.94|37.34|39.96|37.36|39.93|37.33|0
1735599300000|2024-12-30 22:55:00|39.92|37.32|39.93|37.33|39.94|37.34|39.92|37.32|0
1735599600000|2024-12-30 23:00:00|39.94|37.34|39.96|37.36|40.03|37.43|39.82|37.22|0
1735599900000|2024-12-30 23:05:00|39.97|37.37|40.28|37.68|40.51|37.91|39.97|37.37|0
1735600200000|2024-12-30 23:10:00|40.29|37.69|40.32|37.72|40.39|37.79|40.26|37.66|0
1735600500000|2024-12-30 23:15:00|40.31|37.71|40.09|37.49|40.31|37.71|40|37.4|0
1735600800000|2024-12-30 23:20:00|40.05|37.45|40.05|37.45|40.12|37.52|40.01|37.41|0
1735601100000|2024-12-30 23:25:00|40.03|37.43|40.06|37.46|40.14|37.54|40.03|37.43|0
1735601400000|2024-12-30 23:30:00|40.05|37.45|39.98|37.38|40.06|37.46|39.97|37.37|0
1735601700000|2024-12-30 23:35:00|39.97|37.37|39.91|37.31|39.98|37.38|39.85|37.25|0
1735602000000|2024-12-30 23:40:00|39.89|37.29|39.94|37.34|39.94|37.34|39.85|37.25|0
1735602300000|2024-12-30 23:45:00|39.95|37.35|39.98|37.38|40.03|37.43|39.91|37.31|0
1735602600000|2024-12-30 23:50:00|39.94|37.34|39.94|37.34|39.96|37.36|39.89|37.29|0
1735602900000|2024-12-30 23:55:00|39.96|37.36|39.88|37.28|39.98|37.38|39.85|37.25|0
1735603200000|2024-12-31 00:00:00|39.87|37.27|39.79|37.19|39.87|37.27|39.75|37.15|0
1735603500000|2024-12-31 00:05:00|39.8|37.2|39.9|37.3|39.9|37.3|39.77|37.17|0
1735603800000|2024-12-31 00:10:00|39.89|37.29|39.82|37.22|39.92|37.32|39.82|37.22|0
1735604100000|2024-12-31 00:15:00|39.84|37.24|40.18|37.58|40.19|37.59|39.78|37.18|0
1735604400000|2024-12-31 00:20:00|40.23|37.63|40.58|37.46|40.58|37.72|40.19|37.46|0
1735604700000|2024-12-31 00:25:00|40.56|37.44|40.6|37.48|40.62|37.5|40.55|37.43|0
1735605000000|2024-12-31 00:30:00|40.62|37.5|40.8|37.68|40.84|37.72|40.62|37.5|0
1735605300000|2024-12-31 00:35:00|40.79|37.67|40.73|37.61|40.85|37.73|40.68|37.56|0
1735605600000|2024-12-31 00:40:00|40.71|37.59|40.75|37.63|40.78|37.66|40.61|37.49|0
1735605900000|2024-12-31 00:45:00|40.78|37.66|40.69|37.57|40.78|37.66|40.63|37.51|0
1735606200000|2024-12-31 00:50:00|40.68|37.56|40.63|37.51|40.71|37.59|40.59|37.47|0
1735606500000|2024-12-31 00:55:00|40.65|37.53|40.8|37.68|40.84|37.72|40.63|37.51|0
1735606800000|2024-12-31 01:00:00|40.78|37.66|40.68|37.56|40.78|37.66|40.63|37.51|0
1735607100000|2024-12-31 01:05:00|40.67|37.55|40.57|37.45|40.67|37.55|40.51|37.39|0
1735607400000|2024-12-31 01:10:00|40.59|37.47|40.4|37.28|40.59|37.47|40.4|37.28|0
1735607700000|2024-12-31 01:15:00|40.41|37.29|40.3|37.18|40.41|37.29|40.28|37.16|0
1735608000000|2024-12-31 01:20:00|40.29|37.17|40.34|37.22|40.34|37.22|40.24|37.12|0
1735608300000|2024-12-31 01:25:00|40.32|37.2|40.41|37.29|40.41|37.29|40.3|37.18|0
1735608600000|2024-12-31 01:30:00|40.28|37.4|40.06|37.18|40.29|37.41|40.04|37.16|0
1735608900000|2024-12-31 01:35:00|40.07|37.19|40.06|37.18|40.08|37.2|39.93|37.05|0
1735609200000|2024-12-31 01:40:00|40.08|37.2|39.97|37.09|40.08|37.2|39.96|37.08|0
1735609500000|2024-12-31 01:45:00|39.98|37.1|39.8|36.92|39.98|37.1|39.8|36.92|0
1735609800000|2024-12-31 01:50:00|39.79|36.91|40|37.12|40|37.12|39.79|36.91|0
1735610100000|2024-12-31 01:55:00|40.02|37.14|39.88|37|40.02|37.14|39.85|36.97|0
1735610400000|2024-12-31 02:00:00|39.87|36.99|39.86|36.98|39.88|37|39.85|36.97|0
1735610700000|2024-12-31 02:05:00|39.87|36.99|39.69|36.81|39.88|37|39.68|36.8|0
1735611000000|2024-12-31 02:10:00|39.68|36.8|39.62|36.74|39.71|36.83|39.6|36.72|0
1735611300000|2024-12-31 02:15:00|39.61|36.73|39.51|36.63|39.61|36.73|39.44|36.56|0
1735611600000|2024-12-31 02:20:00|39.52|36.64|39.63|36.75|39.64|36.76|39.47|36.59|0
1735611900000|2024-12-31 02:25:00|39.65|36.77|39.54|36.66|39.65|36.77|39.54|36.66|0
1735612200000|2024-12-31 02:30:00|39.55|36.67|39.47|36.59|39.56|36.68|39.37|36.49|0
1735612500000|2024-12-31 02:35:00|39.48|36.6|39.41|36.53|39.48|36.6|39.37|36.49|0
1735612800000|2024-12-31 02:40:00|39.43|36.55|39.42|36.54|39.5|36.62|39.42|36.54|0
1735613100000|2024-12-31 02:45:00|39.44|36.56|39.53|36.65|39.53|36.65|39.4|36.52|0
1735613400000|2024-12-31 02:50:00|39.52|36.64|39.57|36.69|39.62|36.74|39.48|36.6|0
1735613700000|2024-12-31 02:55:00|39.59|36.71|39.87|36.99|39.93|37.05|39.57|36.69|0
1735614000000|2024-12-31 03:00:00|39.88|37|40.03|37.15|40.15|37.27|39.85|36.97|0
1735614300000|2024-12-31 03:05:00|40.02|37.14|40.08|37.2|40.08|37.2|39.96|37.08|0
1735614600000|2024-12-31 03:10:00|40.07|37.19|40.12|37.24|40.14|37.26|39.99|37.11|0
1735614900000|2024-12-31 03:15:00|40.13|37.25|40.03|37.15|40.14|37.26|39.97|37.09|0
1735615200000|2024-12-31 03:20:00|40.01|37.13|40.03|37.15|40.03|37.15|39.94|37.06|0
1735615500000|2024-12-31 03:25:00|40.05|37.17|39.9|37.02|40.05|37.17|39.87|36.99|0
1735615800000|2024-12-31 03:30:00|39.88|37|39.84|36.96|39.89|37.01|39.79|36.91|0
1735616100000|2024-12-31 03:35:00|39.87|36.99|40.07|37.19|40.13|37.25|39.87|36.99|0
1735616400000|2024-12-31 03:40:00|40.08|37.2|40.3|37.42|40.34|37.46|40.03|37.15|0
1735616700000|2024-12-31 03:45:00|40.29|37.41|40.25|37.37|40.36|37.48|40.18|37.3|0
1735617000000|2024-12-31 03:50:00|40.27|37.39|40.11|37.23|40.27|37.39|40.09|37.21|0
1735617300000|2024-12-31 03:55:00|40.09|37.21|40.09|37.21|40.09|37.21|40|37.12|0
1735617600000|2024-12-31 04:00:00|40.08|37.2|40.22|37.34|40.22|37.34|40.04|37.16|0
1735617900000|2024-12-31 04:05:00|40.3|37.42|40.2|37.32|40.3|37.42|40.12|37.24|0
1735618200000|2024-12-31 04:10:00|40.18|37.3|40.26|37.38|40.26|37.38|40.15|37.27|0
1735618500000|2024-12-31 04:15:00|40.3|37.42|40.48|37.6|40.5|37.62|40.26|37.38|0
1735618800000|2024-12-31 04:20:00|40.47|37.59|40.46|37.58|40.48|37.6|40.39|37.51|0
1735619100000|2024-12-31 04:25:00|40.48|37.6|40.42|37.54|40.49|37.61|40.33|37.45|0
1735619400000|2024-12-31 04:30:00|40.43|37.55|40.33|37.45|40.45|37.57|40.33|37.45|0
1735619700000|2024-12-31 04:35:00|40.35|37.47|40.47|37.59|40.54|37.66|40.35|37.47|0
1735620000000|2024-12-31 04:40:00|40.46|37.58|40.55|37.67|40.57|37.69|40.46|37.58|0
1735620300000|2024-12-31 04:45:00|40.53|37.65|40.35|37.47|40.53|37.65|40.35|37.47|0
1735620600000|2024-12-31 04:50:00|40.36|37.48|40.19|37.31|40.36|37.48|40.19|37.31|0
1735620900000|2024-12-31 04:55:00|40.2|37.32|40.12|37.24|40.23|37.35|40.06|37.18|0
1735621200000|2024-12-31 05:00:00|40.13|37.25|40.11|37.23|40.2|37.32|40.07|37.19|0
1735621500000|2024-12-31 05:05:00|40.13|37.25|40.05|37.17|40.13|37.25|40.05|37.17|0
1735621800000|2024-12-31 05:10:00|40.07|37.19|40.14|37.26|40.19|37.31|40.07|37.19|0
1735622100000|2024-12-31 05:15:00|40.15|37.27|40.2|37.32|40.2|37.32|40.13|37.25|0
1735622400000|2024-12-31 05:20:00|40.19|37.31|40.01|37.13|40.2|37.32|40.01|37.13|0
1735622700000|2024-12-31 05:25:00|40.02|37.14|40.12|37.24|40.12|37.24|40.01|37.13|0
1735623000000|2024-12-31 05:30:00|40.13|37.25|40.23|37.35|40.3|37.42|40.1|37.22|0
1735623300000|2024-12-31 05:35:00|40.22|37.34|40.27|37.39|40.33|37.45|40.18|37.3|0
1735623600000|2024-12-31 05:40:00|40.29|37.41|40.32|37.44|40.33|37.45|40.14|37.26|0
1735623900000|2024-12-31 05:45:00|40.31|37.43|40.17|37.29|40.33|37.45|40.17|37.29|0
1735624200000|2024-12-31 05:50:00|40.19|37.31|40.08|37.2|40.19|37.31|40.06|37.18|0
1735624500000|2024-12-31 05:55:00|40.09|37.21|40.04|37.16|40.15|37.27|40.02|37.14|0
1735624800000|2024-12-31 06:00:00|40.06|37.18|40.21|37.33|40.24|37.36|40.06|37.18|0
1735625100000|2024-12-31 06:05:00|40.22|37.34|40.39|37.51|40.46|37.58|40.21|37.33|0
1735625400000|2024-12-31 06:10:00|40.38|37.5|40.09|37.69|40.38|37.69|40.04|37.44|0
1735625700000|2024-12-31 06:15:00|40.1|37.7|39.96|37.56|40.1|37.7|39.92|37.52|0
1735626000000|2024-12-31 06:20:00|39.93|37.53|40.02|37.62|40.04|37.64|39.92|37.52|0
1735626300000|2024-12-31 06:25:00|39.99|37.59|40.01|37.61|40.04|37.64|39.96|37.56|0
1735626600000|2024-12-31 06:30:00|40|37.6|40.18|37.78|40.18|37.78|39.98|37.58|0
1735626900000|2024-12-31 06:35:00|40.17|37.77|40.18|37.78|40.24|37.84|40.15|37.75|0
1735627200000|2024-12-31 06:40:00|40.17|37.77|40.33|37.93|40.37|37.97|40.16|37.76|0
1735627500000|2024-12-31 06:45:00|40.3|37.9|40.12|37.72|40.3|37.9|40.12|37.72|0
1735627800000|2024-12-31 06:50:00|40.1|37.7|40.08|37.68|40.15|37.75|40.05|37.65|0
1735628100000|2024-12-31 06:55:00|40.07|37.67|40.14|37.74|40.14|37.74|40.02|37.62|0
1735628400000|2024-12-31 07:00:00|40.1|37.7|40.06|37.66|40.18|37.78|40.01|37.61|0
1735628700000|2024-12-31 07:05:00|40.04|37.64|40|37.6|40.12|37.72|39.97|37.57|0
1735629000000|2024-12-31 07:10:00|40.01|37.61|39.74|37.34|40.04|37.64|39.74|37.34|0
1735629300000|2024-12-31 07:15:00|39.72|37.32|39.83|37.43|39.92|37.52|39.71|37.31|0
1735629600000|2024-12-31 07:20:00|39.85|37.45|39.72|37.32|39.89|37.49|39.7|37.3|0
1735629900000|2024-12-31 07:25:00|39.7|37.3|39.95|37.55|39.96|37.56|39.7|37.3|0
1735630200000|2024-12-31 07:30:00|39.96|37.56|40.1|37.7|40.23|37.83|39.94|37.54|0
1735630500000|2024-12-31 07:35:00|40.11|37.71|39.9|37.5|40.13|37.73|39.88|37.48|0
1735630800000|2024-12-31 07:40:00|39.89|37.49|39.88|37.48|39.92|37.52|39.71|37.31|0
1735631100000|2024-12-31 07:45:00|39.92|37.52|39.84|37.44|39.95|37.55|39.78|37.38|0
1735631400000|2024-12-31 07:50:00|39.82|37.42|39.83|37.43|39.9|37.5|39.78|37.38|0
1735631700000|2024-12-31 07:55:00|39.86|37.46|39.92|37.52|40.01|37.61|39.84|37.44|0
1735632000000|2024-12-31 08:00:00|39.86|37.46|39.86|37.46|39.99|37.59|39.78|37.38|0
1735632300000|2024-12-31 08:05:00|39.94|37.54|39.78|37.38|39.99|37.59|39.77|37.37|0
1735632600000|2024-12-31 08:10:00|39.76|37.36|40.06|37.66|40.14|37.74|39.74|37.34|0
1735632900000|2024-12-31 08:15:00|40.04|37.64|40.17|37.77|40.27|37.87|40.04|37.64|0
1735633200000|2024-12-31 08:20:00|40.16|37.76|40.19|37.79|40.27|37.87|40.06|37.66|0
1735633500000|2024-12-31 08:25:00|40.2|37.8|40.15|37.75|40.28|37.88|40.14|37.74|0
1735633800000|2024-12-31 08:30:00|40.18|37.78|39.87|37.47|40.21|37.81|39.81|37.41|0
1735634100000|2024-12-31 08:35:00|39.92|37.52|39.99|37.59|40.03|37.63|39.88|37.48|0
1735634400000|2024-12-31 08:40:00|40|37.6|40.03|37.63|40.11|37.71|39.94|37.54|0
1735634700000|2024-12-31 08:45:00|40.01|37.61|40.14|37.74|40.16|37.76|40.01|37.61|0
1735635000000|2024-12-31 08:50:00|40.12|37.72|39.89|37.49|40.14|37.74|39.89|37.49|0
1735635300000|2024-12-31 08:55:00|39.9|37.5|39.97|37.57|40.01|37.61|39.88|37.48|0
1735635600000|2024-12-31 09:00:00|39.99|37.59|39.89|37.49|40.08|37.68|39.8|37.4|0
1735635900000|2024-12-31 09:05:00|39.91|37.51|39.46|37.06|39.94|37.54|39.44|37.04|0
1735636200000|2024-12-31 09:10:00|39.52|37.12|38.83|36.43|39.52|37.12|38.79|36.39|0
1735636500000|2024-12-31 09:15:00|38.92|36.52|38.92|36.52|38.98|36.58|38.82|36.42|0
1735636800000|2024-12-31 09:20:00|38.93|36.53|38.6|36.2|38.96|36.56|38.59|36.19|0
1735637100000|2024-12-31 09:25:00|38.59|36.19|38.46|36.06|38.64|36.24|38.44|36.04|0
1735637400000|2024-12-31 09:30:00|38.48|36.08|38.58|36.18|38.6|36.2|38.46|36.06|0
1735637700000|2024-12-31 09:35:00|38.56|36.16|38.44|36.04|38.7|36.3|38.36|35.96|0
1735638000000|2024-12-31 09:40:00|38.45|36.05|38.22|35.82|38.48|36.08|38.18|35.78|0
1735638300000|2024-12-31 09:45:00|38.23|35.83|38.25|35.85|38.32|35.92|38.16|35.76|0
1735638600000|2024-12-31 09:50:00|38.26|35.86|38.28|35.88|38.4|36|38.21|35.81|0
1735638900000|2024-12-31 09:55:00|38.29|35.89|38.34|35.94|38.39|35.99|38.25|35.85|0
1735639200000|2024-12-31 10:00:00|38.36|35.96|38.39|35.99|38.48|36.08|38.36|35.96|0
1735639500000|2024-12-31 10:05:00|38.4|36|38.34|35.94|38.48|36.08|38.3|35.9|0
1735639800000|2024-12-31 10:10:00|38.35|35.95|38.44|36.04|38.48|36.08|38.34|35.94|0
1735640100000|2024-12-31 10:15:00|38.46|36.06|38.44|36.04|38.48|36.08|38.42|36.02|0
1735640400000|2024-12-31 10:20:00|38.42|36.02|38.31|35.91|38.42|36.02|38.31|35.91|0
1735640700000|2024-12-31 10:25:00|38.29|35.89|38.42|36.02|38.48|36.08|38.26|35.86|0
1735641000000|2024-12-31 10:30:00|38.44|36.04|38.42|36.02|38.48|36.08|38.39|35.99|0
1735641300000|2024-12-31 10:35:00|38.43|36.03|38.24|35.84|38.44|36.04|38.23|35.83|0
1735641600000|2024-12-31 10:40:00|38.23|35.83|38.29|35.89|38.32|35.92|38.22|35.82|0
1735641900000|2024-12-31 10:45:00|38.27|35.87|38.11|35.71|38.31|35.91|38.07|35.67|0
1735642200000|2024-12-31 10:50:00|38.12|35.72|38.12|35.72|38.14|35.74|38|35.6|0
1735642500000|2024-12-31 10:55:00|38.1|35.7|38.19|35.79|38.21|35.81|38.07|35.67|0
1735642800000|2024-12-31 11:00:00|38.14|35.74|38.05|35.65|38.16|35.76|38.03|35.63|0
1735643100000|2024-12-31 11:05:00|38.03|35.63|37.96|35.56|38.07|35.67|37.96|35.56|0
1735643400000|2024-12-31 11:10:00|37.95|35.55|38.21|35.81|38.22|35.82|37.94|35.54|0
1735643700000|2024-12-31 11:15:00|38.19|35.79|38.32|35.92|38.34|35.94|38.13|35.73|0
1735644000000|2024-12-31 11:20:00|38.34|35.94|38.3|35.9|38.41|36.01|38.22|35.82|0
1735644300000|2024-12-31 11:25:00|38.31|35.91|38.26|35.86|38.33|35.93|38.22|35.82|0
1735644600000|2024-12-31 11:30:00|38.25|35.85|38.24|35.84|38.28|35.88|38.2|35.8|0
1735644900000|2024-12-31 11:35:00|38.25|35.85|38.15|35.75|38.26|35.86|38.09|35.69|0
1735645200000|2024-12-31 11:40:00|38.16|35.76|38.13|35.73|38.24|35.84|38.04|35.64|0
1735645500000|2024-12-31 11:45:00|38.12|35.72|38.05|35.65|38.15|35.75|38.05|35.65|0
1735645800000|2024-12-31 11:50:00|38.07|35.67|38.09|35.69|38.11|35.71|38.02|35.62|0
1735646100000|2024-12-31 11:55:00|38.08|35.68|38.07|35.67|38.11|35.71|38.06|35.66|0
1735646400000|2024-12-31 12:00:00|38.09|35.69|38.03|35.63|38.1|35.7|37.98|35.58|0
1735646700000|2024-12-31 12:05:00|38.02|35.62|37.78|35.38|38.03|35.63|37.71|35.31|0
1735647000000|2024-12-31 12:10:00|37.77|35.37|37.9|35.5|37.94|35.54|37.76|35.36|0
1735647300000|2024-12-31 12:15:00|37.88|35.48|37.9|35.5|37.92|35.52|37.88|35.48|0
1735647600000|2024-12-31 12:20:00|37.92|35.52|37.88|35.48|37.92|35.52|37.88|35.48|0
1735647900000|2024-12-31 12:25:00|37.9|35.5|37.83|35.43|37.91|35.51|37.77|35.37|0
1735648200000|2024-12-31 12:30:00|37.82|35.42|37.91|35.51|37.91|35.51|37.82|35.42|0
1735648500000|2024-12-31 12:35:00|37.92|35.52|38.09|35.69|38.09|35.69|37.92|35.52|0
1735648800000|2024-12-31 12:40:00|38.06|35.66|37.96|35.56|38.06|35.66|37.93|35.53|0
1735649100000|2024-12-31 12:45:00|38|35.6|38.27|35.87|38.27|35.87|37.98|35.58|0
1735649400000|2024-12-31 12:50:00|38.29|35.89|38.27|35.87|38.31|35.91|38.2|35.8|0
1735649700000|2024-12-31 12:55:00|38.25|35.85|38.5|36.1|38.56|36.16|38.25|35.85|0
1735650000000|2024-12-31 13:00:00|38.52|36.12|38.55|36.15|38.69|36.29|38.47|36.07|0
1735650300000|2024-12-31 13:05:00|38.54|36.14|38.59|36.19|38.8|36.4|38.54|36.14|0
1735650600000|2024-12-31 13:10:00|38.57|36.17|38.3|35.9|38.57|36.17|38.26|35.86|0
1735650900000|2024-12-31 13:15:00|38.29|35.89|38.3|35.9|38.32|35.92|38.17|35.77|0
1735651200000|2024-12-31 13:20:00|38.32|35.92|38.31|35.91|38.61|36.21|38.31|35.91|0
1735651500000|2024-12-31 13:25:00|38.28|35.88|38.31|35.91|38.48|36.08|38.26|35.86|0
1735651800000|2024-12-31 13:30:00|38.32|35.92|38.1|35.7|38.4|36|38.02|35.62|0
1735652100000|2024-12-31 13:35:00|38.11|35.71|38|35.6|38.13|35.73|37.98|35.58|0
1735652400000|2024-12-31 13:40:00|38.02|35.62|38.13|35.73|38.16|35.76|37.93|35.53|0
1735652700000|2024-12-31 13:45:00|38.15|35.75|38.41|36.01|38.53|36.13|38.15|35.75|0
1735653000000|2024-12-31 13:50:00|38.4|36|38.35|35.95|38.49|36.09|38.29|35.89|0
1735653300000|2024-12-31 13:55:00|38.36|35.96|38.43|36.03|38.51|36.11|38.32|35.92|0
1735653600000|2024-12-31 14:00:00|38.41|36.01|38.6|36.2|38.65|36.25|38.41|36.01|0
1735653900000|2024-12-31 14:05:00|38.59|36.19|38.32|35.92|38.6|36.2|38.3|35.9|0
1735654200000|2024-12-31 14:10:00|38.34|35.94|38.19|35.79|38.43|36.03|38.1|35.7|0
1735654500000|2024-12-31 14:15:00|38.17|35.77|38.16|35.76|38.24|35.84|38.08|35.68|0
1735654800000|2024-12-31 14:20:00|38.15|35.75|38.1|35.7|38.21|35.81|38.04|35.64|0
1735655100000|2024-12-31 14:25:00|38.08|35.68|38.37|35.97|38.41|36.01|38.03|35.63|0
1735655400000|2024-12-31 14:30:00|38.39|35.99|38.42|36.02|39.45|37.05|38.1|35.7|0
1735655700000|2024-12-31 14:35:00|38.53|36.13|39.27|36.87|39.29|36.89|38.35|35.95|0
1735656000000|2024-12-31 14:40:00|39.36|36.96|39.21|36.81|39.58|37.18|39.08|36.68|0
1735656300000|2024-12-31 14:45:00|39.25|36.85|38.65|36.25|39.25|36.85|38.45|36.05|0
1735656600000|2024-12-31 14:50:00|38.62|36.22|39.06|36.66|39.42|37.02|38.62|36.22|0
1735656900000|2024-12-31 14:55:00|39.02|36.62|38.54|36.14|39.08|36.68|38.45|36.05|0
1735657200000|2024-12-31 15:00:00|38.69|36.29|38.65|36.25|38.74|36.34|38.1|35.7|0
1735657500000|2024-12-31 15:05:00|38.71|36.31|39.49|37.09|39.65|37.25|38.5|36.1|0
1735657800000|2024-12-31 15:10:00|39.55|37.15|38.9|36.5|39.7|37.3|38.9|36.5|0
1735658100000|2024-12-31 15:15:00|39.05|36.65|38.36|35.96|39.21|36.81|38.36|35.96|0
1735658400000|2024-12-31 15:20:00|38.4|36|37.84|35.44|39|36.6|37.84|35.44|0
1735658700000|2024-12-31 15:25:00|37.89|35.49|38.31|35.91|38.48|36.08|37.59|35.19|0
1735659000000|2024-12-31 15:30:00|38.33|35.93|38.93|36.53|38.99|36.59|37.96|35.56|0
1735659300000|2024-12-31 15:35:00|38.86|36.46|38.01|35.61|38.97|36.57|38.01|35.61|0
1735659600000|2024-12-31 15:40:00|37.99|35.59|38.58|36.18|38.62|36.22|37.96|35.56|0
1735659900000|2024-12-31 15:45:00|38.56|36.16|38.73|36.33|38.74|36.34|38.3|35.9|0
1735660200000|2024-12-31 15:50:00|38.72|36.32|38.25|35.85|38.74|36.34|38.15|35.75|0
1735660500000|2024-12-31 15:55:00|38.26|35.86|38.65|36.25|38.7|36.3|38.26|35.86|0
1735660800000|2024-12-31 16:00:00|38.68|36.28|39.5|37.1|39.65|37.25|38.63|36.23|0
1735661100000|2024-12-31 16:05:00|39.48|37.08|39.28|36.88|39.67|37.27|39.23|36.83|0
1735661400000|2024-12-31 16:10:00|39.22|36.82|39.24|36.84|39.65|37.25|39.16|36.76|0
1735661700000|2024-12-31 16:15:00|39.26|36.86|39.65|37.25|39.65|37.25|38.36|35.96|0
1735662000000|2024-12-31 16:20:00|39.67|37.27|39.67|37.27|39.92|37.52|39.33|36.93|0
1735662300000|2024-12-31 16:25:00|39.71|37.31|39.78|37.38|39.84|37.44|39.54|37.14|0
1735662600000|2024-12-31 16:30:00|39.84|37.44|39.89|37.49|40.09|37.69|39.76|37.36|0
1735662900000|2024-12-31 16:35:00|39.88|37.48|40|37.6|40.58|38.18|39.65|37.25|0
1735663200000|2024-12-31 16:40:00|40.02|37.62|39.52|37.12|40.05|37.65|39.45|37.05|0
1735663500000|2024-12-31 16:45:00|39.56|37.16|39.33|36.93|39.77|37.37|39.26|36.86|0
1735663800000|2024-12-31 16:50:00|39.35|36.95|39.63|37.23|39.69|37.29|39.16|36.76|0
1735664100000|2024-12-31 16:55:00|39.66|37.26|39.78|37.38|39.91|37.51|39.63|37.23|0
1735664400000|2024-12-31 17:00:00|39.8|37.4|39.84|37.44|40.3|37.9|39.76|37.36|0
1735664700000|2024-12-31 17:05:00|39.8|37.4|39.62|37.22|39.99|37.59|39.53|37.13|0
1735665000000|2024-12-31 17:10:00|39.61|37.21|39.93|37.53|40.16|37.76|39.49|37.09|0
1735665300000|2024-12-31 17:15:00|39.91|37.51|39.68|37.28|40|37.6|39.58|37.18|0
1735665600000|2024-12-31 17:20:00|39.66|37.26|40.12|37.72|40.21|37.81|39.59|37.19|0
1735665900000|2024-12-31 17:25:00|40.11|37.71|40.38|37.98|40.44|38.04|39.87|37.47|0
1735666200000|2024-12-31 17:30:00|40.4|38|40.62|38.22|40.85|38.45|40.31|37.91|0
1735666500000|2024-12-31 17:35:00|40.63|38.23|40.98|38.58|41.12|38.72|40.62|38.22|0
1735666800000|2024-12-31 17:40:00|41|38.6|40.85|38.45|41.12|38.72|40.67|38.27|0
1735667100000|2024-12-31 17:45:00|40.81|38.41|41.52|39.12|41.66|39.26|40.06|37.66|0
1735667400000|2024-12-31 17:50:00|41.48|39.08|40.54|38.14|41.54|39.14|40.52|38.12|0
1735667700000|2024-12-31 17:55:00|40.58|38.18|39.61|37.21|40.98|38.58|39.61|37.21|0
1735668000000|2024-12-31 18:00:00|39.68|37.28|39.97|37.57|40.29|37.89|39.68|37.28|0
1735668300000|2024-12-31 18:05:00|40.04|37.64|39.94|37.54|40.16|37.76|39.55|37.15|0
1735668600000|2024-12-31 18:10:00|40|37.6|40.4|38|40.59|38.19|39.96|37.56|0
1735668900000|2024-12-31 18:15:00|40.5|38.1|40.81|38.41|40.81|38.41|40.19|37.79|0
1735669200000|2024-12-31 18:20:00|40.83|38.43|40.77|38.37|41.66|39.26|40.75|38.35|0
1735669500000|2024-12-31 18:25:00|40.79|38.39|41.73|39.33|41.9|39.5|40.77|38.37|0
1735669800000|2024-12-31 18:30:00|41.78|39.38|41.35|38.95|41.78|39.38|41.06|38.66|0
1735670100000|2024-12-31 18:35:00|41.25|38.85|41.39|38.99|41.76|39.36|41.25|38.85|0
1735670400000|2024-12-31 18:40:00|41.33|38.93|41.01|38.61|41.52|39.12|40.87|38.47|0
1735670700000|2024-12-31 18:45:00|40.99|38.59|40.85|38.45|41.14|38.74|40.73|38.33|0
1735671000000|2024-12-31 18:50:00|40.77|38.37|41.04|38.64|41.12|38.72|40.52|38.12|0
1735671300000|2024-12-31 18:55:00|41.08|38.68|41.39|38.99|41.39|38.99|41|38.6|0
1735671600000|2024-12-31 19:00:00|41.41|39.01|41.96|39.56|42.09|39.69|41.28|38.88|0
1735671900000|2024-12-31 19:05:00|42|39.6|41.23|38.83|42|39.6|41.21|38.81|0
1735672200000|2024-12-31 19:10:00|41.17|38.77|40.89|38.49|41.18|38.78|40.78|38.38|0
1735672500000|2024-12-31 19:15:00|40.87|38.47|41.69|39.29|41.71|39.31|40.82|38.42|0
1735672800000|2024-12-31 19:20:00|41.63|39.23|41.91|39.51|42.15|39.75|41.61|39.21|0
1735673100000|2024-12-31 19:25:00|41.87|39.47|42.05|39.65|42.05|39.65|41.53|39.13|0
1735673400000|2024-12-31 19:30:00|42.03|39.63|42.18|39.78|42.2|39.8|41.99|39.59|0
1735673700000|2024-12-31 19:35:00|42.14|39.74|41.67|39.27|42.14|39.74|41.59|39.19|0
1735674000000|2024-12-31 19:40:00|41.65|39.25|41.9|39.5|42.4|40|41.63|39.23|0
1735674300000|2024-12-31 19:45:00|41.96|39.56|41.96|39.56|42.06|39.66|41.74|39.34|0
1735674600000|2024-12-31 19:50:00|41.98|39.58|41.54|39.14|41.98|39.58|41.21|38.81|0
1735674900000|2024-12-31 19:55:00|41.53|39.13|40.9|38.5|41.53|39.13|40.9|38.5|0
1735675200000|2024-12-31 20:00:00|40.98|38.58|41.03|38.63|41.17|38.77|40.9|38.5|0
1735675500000|2024-12-31 20:05:00|41.07|38.67|40.64|38.24|41.57|39.17|40.51|38.11|0
1735675800000|2024-12-31 20:10:00|40.72|38.32|41.54|39.14|41.69|39.29|40.66|38.26|0
1735676100000|2024-12-31 20:15:00|41.56|39.16|40.99|38.59|41.69|39.29|40.97|38.57|0
1735676400000|2024-12-31 20:20:00|40.97|38.57|40.79|38.39|41.05|38.65|40.27|37.87|0
1735676700000|2024-12-31 20:25:00|40.81|38.41|40.1|37.7|40.93|38.53|40.06|37.66|0
1735677000000|2024-12-31 20:30:00|40.06|37.66|40.52|38.12|40.79|38.39|40|37.6|0
1735677300000|2024-12-31 20:35:00|40.54|38.14|40.45|38.05|40.54|38.14|39.82|37.42|0
1735677600000|2024-12-31 20:40:00|40.46|38.06|40.53|38.13|40.64|38.24|40.03|37.63|0
1735677900000|2024-12-31 20:45:00|40.59|38.19|39.98|37.58|40.97|38.57|39.93|37.53|0
1735678200000|2024-12-31 20:50:00|40|37.6|41.07|38.67|41.07|38.67|40|37.6|0
1735678500000|2024-12-31 20:55:00|41.15|38.75|40.54|38.14|41.52|39.12|40.47|38.07|0
1735678800000|2024-12-31 21:00:00|40.58|38.18|40.7|38.3|40.87|38.47|40.33|37.93|0
1735679100000|2024-12-31 21:05:00|40.68|38.28|40.37|37.97|40.77|38.37|40.33|37.93|0
1735679400000|2024-12-31 21:10:00|40.33|37.93|40.44|38.04|40.5|38.1|40.33|37.93|0
1735679700000|2024-12-31 21:15:00|40.52|37.92|40.52|37.92|40.52|37.92|40.52|37.92|0
1735780500000|2025-01-02 01:15:00|40.25|37.65|40.35|37.75|40.35|37.75|40.24|37.64|0
1735780800000|2025-01-02 01:20:00|40.37|37.77|40|37.4|40.38|37.78|39.97|37.37|0
1735781100000|2025-01-02 01:25:00|39.99|37.39|40.12|37.52|40.14|37.54|39.94|37.34|0
1735781400000|2025-01-02 01:30:00|40.02|37.62|40.21|37.81|40.24|37.84|39.97|37.57|0
1735781700000|2025-01-02 01:35:00|40.23|37.83|39.62|37.22|40.28|37.88|39.6|37.2|0
1735782000000|2025-01-02 01:40:00|39.64|37.24|39.71|37.31|39.78|37.38|39.61|37.21|0
1735782300000|2025-01-02 01:45:00|39.73|37.33|39.81|37.41|39.9|37.5|39.65|37.25|0
1735782600000|2025-01-02 01:50:00|39.82|37.42|39.55|37.15|39.86|37.46|39.54|37.14|0
1735782900000|2025-01-02 01:55:00|39.54|37.14|39.8|37.4|39.88|37.48|39.54|37.14|0
1735783200000|2025-01-02 02:00:00|39.84|37.44|39.8|37.4|39.87|37.47|39.7|37.3|0
1735783500000|2025-01-02 02:05:00|39.78|37.38|39.66|37.26|39.78|37.38|39.59|37.19|0
1735783800000|2025-01-02 02:10:00|39.7|37.3|39.66|37.26|39.75|37.35|39.6|37.2|0
1735784100000|2025-01-02 02:15:00|39.68|37.28|39.6|37.2|39.79|37.39|39.6|37.2|0
1735784400000|2025-01-02 02:20:00|39.59|37.19|39.62|37.22|39.62|37.22|39.45|37.05|0
1735784700000|2025-01-02 02:25:00|39.61|37.21|39.24|36.84|39.62|37.22|39.19|36.79|0
1735785000000|2025-01-02 02:30:00|39.27|36.87|39.28|36.88|39.39|36.99|39.24|36.84|0
1735785300000|2025-01-02 02:35:00|39.3|36.9|39.09|36.69|39.35|36.95|39.07|36.67|0
1735785600000|2025-01-02 02:40:00|39.11|36.71|39|36.6|39.14|36.74|38.96|36.56|0
1735785900000|2025-01-02 02:45:00|39.02|36.62|39.05|36.65|39.09|36.69|39.01|36.61|0
1735786200000|2025-01-02 02:50:00|39.01|36.61|39.23|36.83|39.23|36.83|38.94|36.54|0
1735786500000|2025-01-02 02:55:00|39.24|36.84|39.11|36.71|39.24|36.84|39.09|36.69|0
1735786800000|2025-01-02 03:00:00|39.08|36.68|39.19|36.79|39.22|36.82|39.05|36.65|0
1735787100000|2025-01-02 03:05:00|39.2|36.8|39.23|36.83|39.28|36.88|39.18|36.78|0
1735787400000|2025-01-02 03:10:00|39.22|36.82|39.27|36.87|39.29|36.89|39.18|36.78|0
1735787700000|2025-01-02 03:15:00|39.29|36.89|39.17|36.77|39.35|36.95|39.16|36.76|0
1735788000000|2025-01-02 03:20:00|39.19|36.79|38.99|36.59|39.21|36.81|38.97|36.57|0
1735788300000|2025-01-02 03:25:00|39|36.6|38.96|36.56|39.06|36.66|38.82|36.42|0
1735788600000|2025-01-02 03:30:00|38.97|36.57|39.02|36.62|39.08|36.68|38.91|36.51|0
1735788900000|2025-01-02 03:35:00|39.03|36.63|39.15|36.75|39.17|36.77|39.03|36.63|0
1735789200000|2025-01-02 03:40:00|39.14|36.74|39.33|36.93|39.35|36.95|39.14|36.74|0
1735789500000|2025-01-02 03:45:00|39.32|36.92|39.39|36.99|39.49|37.09|39.31|36.91|0
1735789800000|2025-01-02 03:50:00|39.37|36.97|39.26|36.86|39.37|36.97|39.24|36.84|0
1735790100000|2025-01-02 03:55:00|39.25|36.85|39.35|36.95|39.37|36.97|39.24|36.84|0
1735790400000|2025-01-02 04:00:00|39.27|36.87|39.36|36.96|39.38|36.98|39.22|36.82|0
1735790700000|2025-01-02 04:05:00|39.33|36.93|39.27|36.87|39.46|37.06|39.23|36.83|0
1735791000000|2025-01-02 04:10:00|39.25|36.85|39.37|36.97|39.39|36.99|39.21|36.81|0
1735791300000|2025-01-02 04:15:00|39.38|36.98|39.4|37|39.46|37.06|39.32|36.92|0
1735791600000|2025-01-02 04:20:00|39.41|37.01|39.55|37.15|39.64|37.24|39.36|36.96|0
1735791900000|2025-01-02 04:25:00|39.57|37.17|39.43|37.03|39.57|37.17|39.41|37.01|0
1735792200000|2025-01-02 04:30:00|39.42|37.02|39.24|36.84|39.45|37.05|39.23|36.83|0
1735792500000|2025-01-02 04:35:00|39.23|36.83|39.21|36.81|39.25|36.85|39.15|36.75|0
1735792800000|2025-01-02 04:40:00|39.19|36.79|39.09|36.69|39.22|36.82|39.07|36.67|0
1735793100000|2025-01-02 04:45:00|39.08|36.68|39.13|36.73|39.18|36.78|39.08|36.68|0
1735793400000|2025-01-02 04:50:00|39.14|36.74|39.09|36.69|39.16|36.76|39|36.6|0
1735793700000|2025-01-02 04:55:00|39.08|36.68|39.14|36.74|39.15|36.75|39.04|36.64|0
1735794000000|2025-01-02 05:00:00|39.12|36.72|39.1|36.7|39.21|36.81|39.07|36.67|0
1735794300000|2025-01-02 05:05:00|39.11|36.71|39.14|36.74|39.14|36.74|39.03|36.63|0
1735794600000|2025-01-02 05:10:00|39.08|36.68|38.88|36.48|39.08|36.68|38.86|36.46|0
1735794900000|2025-01-02 05:15:00|38.87|36.47|38.73|36.33|38.93|36.53|38.69|36.29|0
1735795200000|2025-01-02 05:20:00|38.72|36.32|38.75|36.35|38.77|36.37|38.69|36.29|0
1735795500000|2025-01-02 05:25:00|38.71|36.31|38.75|36.35|38.82|36.42|38.71|36.31|0
1735795800000|2025-01-02 05:30:00|38.74|36.34|38.81|36.41|38.89|36.49|38.71|36.31|0
1735796100000|2025-01-02 05:35:00|38.8|36.4|38.65|36.25|38.8|36.4|38.59|36.19|0
1735796400000|2025-01-02 05:40:00|38.66|36.26|38.56|36.16|38.66|36.26|38.52|36.12|0
1735796700000|2025-01-02 05:45:00|38.52|36.12|38.4|36|38.55|36.15|38.4|36|0
1735797000000|2025-01-02 05:50:00|38.37|35.97|38.44|36.04|38.46|36.06|38.35|35.95|0
1735797300000|2025-01-02 05:55:00|38.43|36.03|38.46|36.06|38.5|36.1|38.4|36|0
1735797600000|2025-01-02 06:00:00|38.44|36.04|38.48|36.08|38.52|36.12|38.44|36.04|0
1735797900000|2025-01-02 06:05:00|38.47|36.07|38.45|36.05|38.48|36.08|38.4|36|0
1735798200000|2025-01-02 06:10:00|38.42|36.02|38.46|36.06|38.49|36.09|38.42|36.02|0
1735798500000|2025-01-02 06:15:00|38.45|36.05|38.25|35.85|38.47|36.07|38.25|35.85|0
1735798800000|2025-01-02 06:20:00|38.31|35.91|38.32|35.92|38.37|35.97|38.3|35.9|0
1735799100000|2025-01-02 06:25:00|38.34|35.94|38.49|36.09|38.56|36.16|38.34|35.94|0
1735799400000|2025-01-02 06:30:00|38.47|36.07|38.25|35.85|38.54|36.14|38.17|35.77|0
1735799700000|2025-01-02 06:35:00|38.28|35.88|38.25|35.85|38.32|35.92|38.23|35.83|0
1735800000000|2025-01-02 06:40:00|38.26|35.86|38.26|35.86|38.27|35.87|38.23|35.83|0
1735800300000|2025-01-02 06:45:00|38.28|35.88|38.26|35.86|38.28|35.88|38.21|35.81|0
1735800600000|2025-01-02 06:50:00|38.24|35.84|38.2|35.8|38.28|35.88|38.19|35.79|0
1735800900000|2025-01-02 06:55:00|38.19|35.79|38.22|35.82|38.24|35.84|38.15|35.75|0
1735801200000|2025-01-02 07:00:00|38.2|35.8|38.05|35.65|39.62|37.22|37.92|35.52|0
1735801500000|2025-01-02 07:05:00|38.04|35.64|37.98|35.58|38.09|35.69|37.96|35.56|0
1735801800000|2025-01-02 07:10:00|37.99|35.59|38.05|35.65|38.05|35.65|37.97|35.57|0
1735802100000|2025-01-02 07:15:00|38.03|35.63|38|35.6|38.1|35.7|38|35.6|0
1735802400000|2025-01-02 07:20:00|38.01|35.61|37.97|35.57|38.06|35.66|37.95|35.55|0
1735802700000|2025-01-02 07:25:00|37.99|35.59|37.93|35.53|38.02|35.62|37.93|35.53|0
1735803000000|2025-01-02 07:30:00|37.97|35.57|38.11|35.71|38.19|35.79|37.97|35.57|0
1735803300000|2025-01-02 07:35:00|38.1|35.7|38.04|35.64|38.1|35.7|38|35.6|0
1735803600000|2025-01-02 07:40:00|38.05|35.65|38.26|35.86|38.27|35.87|38.02|35.62|0
1735803900000|2025-01-02 07:45:00|38.3|35.9|38.19|35.79|38.48|36.08|38.14|35.74|0
1735804200000|2025-01-02 07:50:00|38.18|35.78|38.12|35.72|38.18|35.78|38.07|35.67|0
1735804500000|2025-01-02 07:55:00|38.13|35.73|38.2|35.8|38.21|35.81|38.01|35.61|0
1735804800000|2025-01-02 08:00:00|38.19|35.79|37.5|35.1|38.21|35.81|37.43|35.03|0
1735805100000|2025-01-02 08:05:00|37.51|35.11|37.39|34.99|37.54|35.14|37.23|34.83|0
1735805400000|2025-01-02 08:10:00|37.38|34.98|37.27|34.87|37.53|35.13|37.21|34.81|0
1735805700000|2025-01-02 08:15:00|37.28|34.88|37.46|35.06|37.65|35.25|37.26|34.86|0
1735806000000|2025-01-02 08:20:00|37.44|35.04|37.82|35.42|37.82|35.42|37.41|35.01|0
1735806300000|2025-01-02 08:25:00|37.87|35.47|38.44|36.04|38.49|36.09|37.86|35.46|0
1735806600000|2025-01-02 08:30:00|38.43|36.03|38.59|36.19|38.72|36.32|38.15|35.75|0
1735806900000|2025-01-02 08:35:00|38.57|36.17|38.51|36.11|38.7|36.3|38.26|35.86|0
1735807200000|2025-01-02 08:40:00|38.5|36.1|38.66|36.26|38.7|36.3|37.98|35.58|0
1735807500000|2025-01-02 08:45:00|38.67|36.27|38.35|35.95|38.84|36.44|38.19|35.79|0
1735807800000|2025-01-02 08:50:00|38.36|35.96|38.49|36.09|38.56|36.16|38.27|35.87|0
1735808100000|2025-01-02 08:55:00|38.53|36.13|38.26|35.86|38.56|36.16|38.11|35.71|0
1735808400000|2025-01-02 09:00:00|38.34|35.94|38.36|35.96|38.53|36.13|38.16|35.76|0
1735808700000|2025-01-02 09:05:00|38.38|35.98|37.97|35.57|38.41|36.01|37.93|35.53|0
1735809000000|2025-01-02 09:10:00|38.01|35.61|37.64|35.24|38.4|36|37.18|34.78|0
1735809300000|2025-01-02 09:15:00|37.66|35.26|37.59|35.19|37.77|35.37|37.54|35.14|0
1735809600000|2025-01-02 09:20:00|37.58|35.18|37.58|35.18|37.81|35.41|37.58|35.18|0
1735809900000|2025-01-02 09:25:00|37.57|35.17|37.67|35.27|37.86|35.46|37.57|35.17|0
1735810200000|2025-01-02 09:30:00|37.66|35.26|37.68|35.28|37.8|35.4|37.58|35.18|0
1735810500000|2025-01-02 09:35:00|37.66|35.26|38.08|35.68|38.22|35.82|37.64|35.24|0
1735810800000|2025-01-02 09:40:00|38.09|35.69|37.73|35.33|38.16|35.76|37.69|35.29|0
1735811100000|2025-01-02 09:45:00|37.75|35.35|37.69|35.29|37.79|35.39|37.6|35.2|0
1735811400000|2025-01-02 09:50:00|37.66|35.26|37.81|35.41|37.9|35.5|37.62|35.22|0
1735811700000|2025-01-02 09:55:00|37.82|35.42|37.51|35.11|37.85|35.45|37.5|35.1|0
1735812000000|2025-01-02 10:00:00|37.47|35.07|37.62|35.22|37.67|35.27|37.4|35|0
1735812300000|2025-01-02 10:05:00|37.63|35.23|37.67|35.27|37.89|35.49|37.62|35.22|0
1735812600000|2025-01-02 10:10:00|37.66|35.26|37.97|35.57|38.12|35.72|37.65|35.25|0
1735812900000|2025-01-02 10:15:00|37.92|35.52|37.68|35.28|38.01|35.61|37.67|35.27|0
1735813200000|2025-01-02 10:20:00|37.69|35.29|37.71|35.31|37.79|35.39|37.59|35.19|0
1735813500000|2025-01-02 10:25:00|37.7|35.3|37.67|35.27|37.79|35.39|37.59|35.19|0
1735813800000|2025-01-02 10:30:00|37.69|35.29|37.56|35.16|37.74|35.34|37.55|35.15|0
1735814100000|2025-01-02 10:35:00|37.57|35.17|37.46|35.06|37.6|35.2|37.43|35.03|0
1735814400000|2025-01-02 10:40:00|37.44|35.04|37.46|35.06|37.53|35.13|37.44|35.04|0
1735814700000|2025-01-02 10:45:00|37.44|35.04|37.46|35.06|37.51|35.11|37.41|35.01|0
1735815000000|2025-01-02 10:50:00|37.48|35.08|37.83|35.43|37.99|35.59|37.44|35.04|0
1735815300000|2025-01-02 10:55:00|37.82|35.42|37.49|35.09|37.82|35.42|37.47|35.07|0
1735815600000|2025-01-02 11:00:00|37.48|35.08|37.67|35.27|37.89|35.49|37.47|35.07|0
1735815900000|2025-01-02 11:05:00|37.65|35.25|37.67|35.27|37.82|35.42|37.62|35.22|0
1735816200000|2025-01-02 11:10:00|37.66|35.26|37.51|35.11|37.66|35.26|37.4|35|0
1735816500000|2025-01-02 11:15:00|37.49|35.09|37.41|35.01|37.59|35.19|37.36|34.96|0
1735816800000|2025-01-02 11:20:00|37.4|35|37.47|35.07|37.5|35.1|37.4|35|0
1735817100000|2025-01-02 11:25:00|37.49|35.09|37.48|35.08|37.56|35.16|37.43|35.03|0
1735817400000|2025-01-02 11:30:00|37.49|35.09|37.66|35.26|37.72|35.32|37.49|35.09|0
1735817700000|2025-01-02 11:35:00|37.64|35.24|37.44|35.04|37.64|35.24|37.44|35.04|0
1735818000000|2025-01-02 11:40:00|37.43|35.03|37.09|34.69|37.44|35.04|37.07|34.67|0
1735818300000|2025-01-02 11:45:00|37.08|34.68|36.69|34.29|37.09|34.69|36.64|34.24|0
1735818600000|2025-01-02 11:50:00|36.73|34.33|36.73|34.33|36.87|34.47|36.7|34.3|0
1735818900000|2025-01-02 11:55:00|36.71|34.31|36.25|33.85|36.75|34.35|36.24|33.84|0
1735819200000|2025-01-02 12:00:00|36.22|33.82|36.47|34.07|37.16|34.76|36.08|33.68|0
1735819500000|2025-01-02 12:05:00|36.39|33.99|36.16|33.76|36.53|34.13|36.12|33.72|0
1735819800000|2025-01-02 12:10:00|36.14|33.74|36.12|33.72|36.25|33.85|36.09|33.69|0
1735820100000|2025-01-02 12:15:00|36.13|33.73|36.14|33.74|36.23|33.83|36.05|33.65|0
1735820400000|2025-01-02 12:20:00|36.12|33.72|36.09|33.69|36.21|33.81|36.03|33.63|0
1735820700000|2025-01-02 12:25:00|36.1|33.7|36.12|33.72|36.19|33.79|36.07|33.67|0
1735821000000|2025-01-02 12:30:00|36.1|33.7|36.33|33.93|36.33|33.93|36.07|33.67|0
1735821300000|2025-01-02 12:35:00|36.31|33.91|36.25|33.85|36.34|33.94|36.19|33.79|0
1735821600000|2025-01-02 12:40:00|36.24|33.84|36.69|34.29|36.76|34.36|36.18|33.78|0
1735821900000|2025-01-02 12:45:00|36.67|34.27|36.87|34.47|36.91|34.51|36.66|34.26|0
1735822200000|2025-01-02 12:50:00|36.88|34.48|37.01|34.61|37.31|34.91|36.88|34.48|0
1735822500000|2025-01-02 12:55:00|37.05|34.65|36.82|34.42|37.11|34.71|36.78|34.38|0
1735822800000|2025-01-02 13:00:00|36.79|34.39|36.79|34.39|36.99|34.59|36.74|34.34|0
1735823100000|2025-01-02 13:05:00|36.81|34.41|36.88|34.48|36.97|34.57|36.74|34.34|0
1735823400000|2025-01-02 13:10:00|36.89|34.49|36.98|34.58|37|34.6|36.86|34.46|0
1735823700000|2025-01-02 13:15:00|37|34.6|37.14|34.74|37.16|34.76|36.92|34.52|0
1735824000000|2025-01-02 13:20:00|37.18|34.78|37.16|34.76|37.31|34.91|36.98|34.58|0
1735824300000|2025-01-02 13:25:00|37.14|34.74|37.23|34.83|37.32|34.92|36.62|34.22|0
1735824600000|2025-01-02 13:30:00|37.16|34.76|36.91|34.51|37.46|35.06|36.9|34.5|0
1735824900000|2025-01-02 13:35:00|36.97|34.57|36.82|34.42|37.06|34.66|36.65|34.25|0
1735825200000|2025-01-02 13:40:00|36.8|34.4|36.63|34.23|36.91|34.51|36.56|34.16|0
1735825500000|2025-01-02 13:45:00|36.66|34.26|36.89|34.49|37.05|34.65|36.66|34.26|0
1735825800000|2025-01-02 13:50:00|36.91|34.51|37.11|34.71|37.34|34.94|36.91|34.51|0
1735826100000|2025-01-02 13:55:00|37.15|34.75|37.26|34.86|37.35|34.95|37.11|34.71|0
1735826400000|2025-01-02 14:00:00|37.24|34.84|37.93|35.53|38.29|35.89|37.23|34.83|0
1735826700000|2025-01-02 14:05:00|37.91|35.51|37.46|35.06|37.94|35.54|37.41|35.01|0
1735827000000|2025-01-02 14:10:00|37.49|35.09|37.43|35.03|37.63|35.23|37.38|34.98|0
1735827300000|2025-01-02 14:15:00|37.45|35.05|37.63|35.23|37.63|35.23|37.14|34.74|0
1735827600000|2025-01-02 14:20:00|37.6|35.2|37.57|35.17|37.75|35.35|37.47|35.07|0
1735827900000|2025-01-02 14:25:00|37.61|35.21|37.75|35.35|37.81|35.41|37.54|35.14|0
1735828200000|2025-01-02 14:30:00|37.86|35.46|38.98|36.58|38.98|36.58|37.54|35.14|0
1735828500000|2025-01-02 14:35:00|38.94|36.54|40.14|37.74|40.14|37.74|38.54|36.14|0
1735828800000|2025-01-02 14:40:00|40.22|37.82|39.64|37.24|40.27|37.87|39.59|37.19|0
1735829100000|2025-01-02 14:45:00|39.61|37.21|38.65|36.25|39.7|37.3|38.65|36.25|0
1735829400000|2025-01-02 14:50:00|38.56|36.16|37.63|35.23|38.91|36.51|37.63|35.23|0
1735829700000|2025-01-02 14:55:00|37.68|35.28|37.35|34.95|39.07|36.67|37.12|34.72|0
1735830000000|2025-01-02 15:00:00|37.23|34.83|37.08|34.68|37.58|35.18|37.04|34.64|0
1735830300000|2025-01-02 15:05:00|37.01|34.61|36.73|34.33|38.18|35.78|36.62|34.22|0
1735830600000|2025-01-02 15:10:00|36.74|34.34|37.19|34.79|37.46|35.06|36.74|34.34|0
1735830900000|2025-01-02 15:15:00|37.24|34.84|38.05|35.65|38.05|35.65|37.05|34.65|0
1735831200000|2025-01-02 15:20:00|38.07|35.67|38.82|36.42|39.06|36.66|37.83|35.43|0
1735831500000|2025-01-02 15:25:00|38.91|36.51|39.1|36.7|39.51|37.11|37.78|35.38|0
1735831800000|2025-01-02 15:30:00|39.21|36.81|40.11|37.71|40.67|38.27|39|36.6|0
1735832100000|2025-01-02 15:35:00|40.13|37.73|39.97|37.57|40.57|38.17|39.22|36.82|0
1735832400000|2025-01-02 15:40:00|39.94|37.54|40.03|37.63|40.63|38.23|39.65|37.25|0
1735832700000|2025-01-02 15:45:00|40.16|37.76|39.37|36.97|40.57|38.17|39.26|36.86|0
1735833000000|2025-01-02 15:50:00|39.43|37.03|38.7|36.3|39.98|37.58|38.46|36.06|0
1735833300000|2025-01-02 15:55:00|38.64|36.24|39.33|36.93|39.5|37.1|38.57|36.17|0
1735833600000|2025-01-02 16:00:00|39.35|36.95|41.13|38.73|41.13|38.73|39.16|36.76|0
1735833900000|2025-01-02 16:05:00|41.15|38.75|40.86|38.46|41.23|38.83|40.65|38.25|0
1735834200000|2025-01-02 16:10:00|40.88|38.48|40.3|37.9|41.29|38.89|39.49|37.09|0
1735834500000|2025-01-02 16:15:00|40.28|37.88|39.87|37.47|40.57|38.17|39.82|37.42|0
1735834800000|2025-01-02 16:20:00|39.85|37.45|39.59|37.19|40.64|38.24|39.36|36.96|0
1735835100000|2025-01-02 16:25:00|39.55|37.15|39.43|37.03|39.85|37.45|39.38|36.98|0
1735835400000|2025-01-02 16:30:00|39.47|37.07|39.52|37.12|40.48|38.08|39.25|36.85|0
1735835700000|2025-01-02 16:35:00|39.56|37.16|39.58|37.18|39.6|37.2|39.04|36.64|0
1735836000000|2025-01-02 16:40:00|39.04|36.64|39.08|36.68|39.09|36.69|38.63|36.23|0
1735836300000|2025-01-02 16:45:00|39.04|36.64|38.57|36.17|39.14|36.74|38.53|36.13|0
1735836600000|2025-01-02 16:50:00|38.61|36.21|39.28|36.88|39.47|37.07|38.44|36.04|0
1735836900000|2025-01-02 16:55:00|39.22|36.82|39.11|36.71|39.31|36.91|38.94|36.54|0
1735837200000|2025-01-02 17:00:00|39.09|36.69|38.86|36.46|39.45|37.05|38.86|36.46|0
1735837500000|2025-01-02 17:05:00|38.88|36.48|39.41|37.01|39.54|37.14|38.83|36.43|0
1735837800000|2025-01-02 17:10:00|39.42|37.02|38.48|36.08|39.42|37.02|38.26|35.86|0
1735838100000|2025-01-02 17:15:00|38.61|36.21|39|36.6|39.15|36.75|38.46|36.06|0
1735838400000|2025-01-02 17:20:00|39.06|36.66|39.92|37.52|40.02|37.62|39.04|36.64|0
1735838700000|2025-01-02 17:25:00|39.93|37.53|41.48|39.08|41.6|39.2|39.93|37.53|0
1735839000000|2025-01-02 17:30:00|41.46|39.06|42.61|40.21|43.77|41.37|40.64|38.24|0
1735839300000|2025-01-02 17:35:00|42.57|40.17|43.78|41.38|43.88|41.48|42.55|40.15|0
1735839600000|2025-01-02 17:40:00|43.8|41.4|44.37|41.97|44.9|42.5|42.51|40.11|0
1735839900000|2025-01-02 17:45:00|44.29|41.89|44.89|42.49|44.9|42.5|44.11|41.71|0
1735840200000|2025-01-02 17:50:00|44.96|42.56|44.31|41.91|45.32|42.92|43.87|41.47|0
1735840500000|2025-01-02 17:55:00|44.2|41.8|43.09|40.69|44.2|41.8|42.87|40.47|0
1735840800000|2025-01-02 18:00:00|43.11|40.71|44.38|41.98|44.48|42.08|43.11|40.71|0
1735841100000|2025-01-02 18:05:00|44.29|41.89|43.31|40.91|44.34|41.94|42.97|40.57|0
1735841400000|2025-01-02 18:10:00|43.36|40.96|44.1|41.7|44.26|41.86|43.36|40.96|0
1735841700000|2025-01-02 18:15:00|44.08|41.68|44|41.6|44.61|42.21|43.89|41.49|0
1735842000000|2025-01-02 18:20:00|43.97|41.57|43.97|41.57|44.16|41.76|43.4|41|0
1735842300000|2025-01-02 18:25:00|43.98|41.58|43.64|41.24|44.35|41.95|43.64|41.24|0
1735842600000|2025-01-02 18:30:00|43.76|41.36|45|42.6|45|42.6|43.76|41.36|0
1735842900000|2025-01-02 18:35:00|45.03|42.63|44.65|42.25|45.1|42.7|44.11|41.71|0
1735843200000|2025-01-02 18:40:00|44.72|42.32|43.86|41.46|45.04|42.64|43.77|41.37|0
1735843500000|2025-01-02 18:45:00|43.88|41.48|44.74|42.34|44.95|42.55|43.88|41.48|0
1735843800000|2025-01-02 18:50:00|44.71|42.31|45.83|43.43|45.98|43.58|44.59|42.19|0
1735844100000|2025-01-02 18:55:00|45.87|43.47|44.83|42.43|45.87|43.47|44.76|42.36|0
1735844400000|2025-01-02 19:00:00|44.81|42.41|44.08|41.68|45.39|42.99|43.99|41.59|0
1735844700000|2025-01-02 19:05:00|44.03|41.63|44.27|41.87|44.47|42.07|43.58|41.18|0
1735845000000|2025-01-02 19:10:00|44.22|41.82|44.39|41.99|44.69|42.29|43.29|40.89|0
1735845300000|2025-01-02 19:15:00|44.34|41.94|44.11|41.71|44.51|42.11|43.88|41.48|0
1735845600000|2025-01-02 19:20:00|44.13|41.73|43.55|41.15|44.22|41.82|43.55|41.15|0
1735845900000|2025-01-02 19:25:00|43.57|41.17|43.37|40.97|43.65|41.25|43.2|40.8|0
1735846200000|2025-01-02 19:30:00|43.45|41.05|43.77|41.37|43.94|41.54|43.36|40.96|0
1735846500000|2025-01-02 19:35:00|43.73|41.33|43.82|41.42|44.34|41.94|43.65|41.25|0
1735846800000|2025-01-02 19:40:00|43.88|41.48|43.73|41.33|43.88|41.48|43.42|41.02|0
1735847100000|2025-01-02 19:45:00|43.69|41.29|43.28|40.88|44.25|41.85|42.93|40.53|0
1735847400000|2025-01-02 19:50:00|43.24|40.84|43.06|40.66|43.42|41.02|42.59|40.19|0
1735847700000|2025-01-02 19:55:00|43.07|40.67|44.27|41.87|44.35|41.95|43.07|40.67|0
1735848000000|2025-01-02 20:00:00|44.18|41.78|42.58|40.18|44.32|41.92|42.52|40.12|0
1735848300000|2025-01-02 20:05:00|42.62|40.22|42.6|40.2|42.9|40.5|42.51|40.11|0
1735848600000|2025-01-02 20:10:00|42.58|40.18|41.73|39.33|43.54|41.14|41.51|39.11|0
1735848900000|2025-01-02 20:15:00|41.84|39.44|41.72|39.32|42.16|39.76|41.72|39.32|0
1735849200000|2025-01-02 20:20:00|41.64|39.24|41.6|39.2|41.92|39.52|41.4|39|0
1735849500000|2025-01-02 20:25:00|41.62|39.22|41.68|39.28|41.76|39.36|41.44|39.04|0
1735849800000|2025-01-02 20:30:00|41.48|39.08|41.95|39.55|41.95|39.55|40.97|38.57|0
1735850100000|2025-01-02 20:35:00|41.94|39.54|43|40.6|43.2|40.8|41.93|39.53|0
1735850400000|2025-01-02 20:40:00|43.04|40.64|42.75|40.35|43.04|40.64|42.6|40.2|0
1735850700000|2025-01-02 20:45:00|42.73|40.33|42.51|40.11|42.91|40.51|42.29|39.89|0
1735851000000|2025-01-02 20:50:00|42.49|40.09|42.79|40.39|42.83|40.43|42.05|39.65|0
1735851300000|2025-01-02 20:55:00|42.95|40.55|42.32|39.92|43.01|40.61|42.22|39.82|0
1735851600000|2025-01-02 21:00:00|42.28|39.88|41.98|39.58|42.28|39.88|41.92|39.52|0
1735851900000|2025-01-02 21:05:00|42|39.6|42.04|39.64|42.26|39.86|42|39.6|0
1735852200000|2025-01-02 21:10:00|42.1|39.7|42|39.6|42.2|39.8|41.96|39.56|0
1735852500000|2025-01-02 21:15:00|42.12|39.52|41.5|38.9|42.24|39.64|41.44|38.84|0
1735852800000|2025-01-02 21:20:00|41.51|38.91|41.42|38.82|41.54|38.94|41.36|38.76|0
1735853100000|2025-01-02 21:25:00|41.4|38.8|41.28|38.68|41.52|38.92|41.26|38.66|0
1735853400000|2025-01-02 21:30:00|41.27|38.67|41.42|38.82|41.48|38.88|41.27|38.67|0
1735853700000|2025-01-02 21:35:00|41.44|38.84|41.53|38.93|41.57|38.97|41.43|38.83|0
1735854000000|2025-01-02 21:40:00|41.55|38.95|41.59|38.99|41.68|39.08|41.52|38.92|0
1735854300000|2025-01-02 21:45:00|41.57|38.97|41.57|38.97|41.65|39.05|41.56|38.96|0
1735854600000|2025-01-02 21:50:00|41.59|38.99|41.63|39.03|41.69|39.09|41.59|38.99|0
1735854900000|2025-01-02 21:55:00|41.62|39.02|41.66|39.06|41.68|39.08|41.61|39.01|0
1735855200000|2025-01-02 22:00:00|41.61|39.01|41.6|39|41.61|39.01|41.59|38.99|0
1735855500000|2025-01-02 22:05:00|41.61|39.01|41.61|39.01|41.62|39.02|41.61|39.01|0
1735855800000|2025-01-02 22:10:00|41.62|39.02|41.62|39.02|41.62|39.02|41.61|39.01|0
1735856100000|2025-01-02 22:15:00|41.61|39.01|41.58|38.98|41.63|39.03|41.58|38.98|0
1735856400000|2025-01-02 22:20:00|41.59|38.99|41.62|39.02|41.62|39.02|41.58|38.98|0
1735856700000|2025-01-02 22:25:00|41.61|39.01|41.61|39.01|41.62|39.02|41.6|39|0
1735857000000|2025-01-02 22:30:00|41.62|39.02|41.6|39|41.62|39.02|41.6|39|0
1735857300000|2025-01-02 22:35:00|41.61|39.01|41.62|39.02|41.62|39.02|41.61|39.01|0
1735857600000|2025-01-02 22:40:00|41.61|39.01|41.61|39.01|41.61|39.01|41.6|39|0
1735857900000|2025-01-02 22:45:00|41.59|38.99|41.63|39.03|41.68|39.08|41.59|38.99|0
1735858200000|2025-01-02 22:50:00|41.62|39.02|41.57|38.97|41.63|39.03|41.57|38.97|0
1735858500000|2025-01-02 22:55:00|41.59|38.99|41.56|38.96|41.59|38.99|41.54|38.94|0
1735858800000|2025-01-02 23:00:00|41.6|39|41.8|39.2|41.81|39.21|41.6|39|0
1735859100000|2025-01-02 23:05:00|41.79|39.19|41.84|39.24|41.98|39.38|41.78|39.18|0
1735859400000|2025-01-02 23:10:00|41.82|39.22|41.82|39.22|41.88|39.28|41.73|39.13|0
1735859700000|2025-01-02 23:15:00|41.8|39.2|41.7|39.1|41.83|39.23|41.66|39.06|0
1735860000000|2025-01-02 23:20:00|41.68|39.08|41.88|39.28|41.9|39.3|41.68|39.08|0
1735860300000|2025-01-02 23:25:00|41.9|39.3|42|39.4|42.14|39.54|41.87|39.27|0
1735860600000|2025-01-02 23:30:00|41.96|39.36|42.09|39.49|42.13|39.53|41.88|39.28|0
1735860900000|2025-01-02 23:35:00|42.08|39.48|42.11|39.51|42.13|39.53|42.07|39.47|0
1735861200000|2025-01-02 23:40:00|42.09|39.49|42.09|39.49|42.11|39.51|42.05|39.45|0
1735861500000|2025-01-02 23:45:00|42.1|39.5|42.21|39.61|42.3|39.7|42.07|39.47|0
1735861800000|2025-01-02 23:50:00|42.19|39.59|42.07|39.47|42.23|39.63|42.07|39.47|0
1735862100000|2025-01-02 23:55:00|42.09|39.49|42.04|39.44|42.09|39.49|42.01|39.41|0
1735862400000|2025-01-03 00:00:00|42.07|39.47|42|39.4|42.15|39.55|41.98|39.38|0
1735862700000|2025-01-03 00:05:00|42.02|39.42|41.51|38.91|42.02|39.42|41.49|38.89|0
1735863000000|2025-01-03 00:10:00|41.49|38.89|41.41|38.81|41.49|38.89|41.29|38.69|0
1735863300000|2025-01-03 00:15:00|41.43|38.83|41.35|38.75|41.45|38.85|41.25|38.65|0
1735863600000|2025-01-03 00:20:00|41.37|38.77|41.38|38.78|41.48|38.88|41.31|38.71|0
1735863900000|2025-01-03 00:25:00|41.39|38.79|41.11|38.51|41.39|38.79|41.01|38.41|0
1735864200000|2025-01-03 00:30:00|41.12|38.52|41.07|38.47|41.15|38.55|41.01|38.41|0
1735864500000|2025-01-03 00:35:00|41.05|38.45|40.92|38.32|41.07|38.47|40.88|38.28|0
1735864800000|2025-01-03 00:40:00|40.93|38.33|40.97|38.37|41.01|38.41|40.87|38.27|0
1735865100000|2025-01-03 00:45:00|40.98|38.38|40.95|38.35|40.99|38.39|40.9|38.3|0
1735865400000|2025-01-03 00:50:00|40.94|38.34|40.91|38.31|41|38.4|40.87|38.27|0
1735865700000|2025-01-03 00:55:00|40.9|38.3|40.87|38.27|40.92|38.32|40.87|38.27|0
1735866000000|2025-01-03 01:00:00|40.88|38.28|40.9|38.3|40.94|38.34|40.86|38.26|0
1735866300000|2025-01-03 01:05:00|40.92|38.32|40.73|38.13|40.94|38.34|40.69|38.09|0
1735866600000|2025-01-03 01:10:00|40.75|38.15|40.82|38.22|40.82|38.22|40.71|38.11|0
1735866900000|2025-01-03 01:15:00|40.83|38.23|40.84|38.24|40.92|38.32|40.82|38.22|0
1735867200000|2025-01-03 01:20:00|40.82|38.22|41.06|38.46|41.09|38.49|40.82|38.22|0
1735867500000|2025-01-03 01:25:00|41.07|38.47|41.09|38.49|41.21|38.61|41.03|38.43|0
1735867800000|2025-01-03 01:30:00|40.99|38.59|40.91|38.51|41.13|38.73|40.91|38.51|0
1735868100000|2025-01-03 01:35:00|40.89|38.49|40.97|38.57|41.05|38.65|40.86|38.46|0
1735868400000|2025-01-03 01:40:00|40.95|38.55|41.08|38.68|41.12|38.72|40.91|38.51|0
1735868700000|2025-01-03 01:45:00|41.07|38.67|41.12|38.72|41.26|38.86|41.06|38.66|0
1735869000000|2025-01-03 01:50:00|41.1|38.7|40.88|38.48|41.14|38.74|40.88|38.48|0
1735869300000|2025-01-03 01:55:00|40.86|38.46|41.03|38.63|41.06|38.66|40.85|38.45|0
1735869600000|2025-01-03 02:00:00|41.02|38.62|40.81|38.41|41.03|38.63|40.8|38.4|0
1735869900000|2025-01-03 02:05:00|40.78|38.38|40.9|38.5|40.98|38.58|40.78|38.38|0
1735870200000|2025-01-03 02:10:00|40.92|38.52|40.72|38.32|40.94|38.54|40.68|38.28|0
1735870500000|2025-01-03 02:15:00|40.7|38.3|40.6|38.2|40.72|38.32|40.59|38.19|0
1735870800000|2025-01-03 02:20:00|40.59|38.19|40.54|38.14|40.6|38.2|40.47|38.07|0
1735871100000|2025-01-03 02:25:00|40.53|38.13|40.52|38.12|40.58|38.18|40.44|38.04|0
1735871400000|2025-01-03 02:30:00|40.51|38.11|40.74|38.34|40.78|38.38|40.51|38.11|0
1735871700000|2025-01-03 02:35:00|40.76|38.36|40.73|38.33|40.81|38.41|40.68|38.28|0
1735872000000|2025-01-03 02:40:00|40.75|38.35|40.69|38.29|40.79|38.39|40.67|38.27|0
1735872300000|2025-01-03 02:45:00|40.67|38.27|40.85|38.45|40.87|38.47|40.67|38.27|0
1735872600000|2025-01-03 02:50:00|40.87|38.47|40.79|38.39|40.94|38.54|40.77|38.37|0
1735872900000|2025-01-03 02:55:00|40.81|38.41|40.65|38.25|40.85|38.45|40.65|38.25|0
1735873200000|2025-01-03 03:00:00|40.63|38.23|40.49|38.09|40.65|38.25|40.47|38.07|0
1735873500000|2025-01-03 03:05:00|40.51|38.11|40.49|38.09|40.57|38.17|40.4|38|0
1735873800000|2025-01-03 03:10:00|40.47|38.07|40.39|37.99|40.53|38.13|40.38|37.98|0
1735874100000|2025-01-03 03:15:00|40.41|38.01|40.49|38.09|40.53|38.13|40.39|37.99|0
1735874400000|2025-01-03 03:20:00|40.47|38.07|40.43|38.03|40.55|38.15|40.43|38.03|0
1735874700000|2025-01-03 03:25:00|40.39|37.99|40.49|38.09|40.51|38.11|40.37|37.97|0
1735875000000|2025-01-03 03:30:00|40.45|38.05|40.45|38.05|40.54|38.14|40.41|38.01|0
1735875300000|2025-01-03 03:35:00|40.47|38.07|40.55|38.15|40.58|38.18|40.47|38.07|0
1735875600000|2025-01-03 03:40:00|40.52|38.12|40.44|38.04|40.52|38.12|40.44|38.04|0
1735875900000|2025-01-03 03:45:00|40.46|38.06|40.48|38.08|40.54|38.14|40.44|38.04|0
1735876200000|2025-01-03 03:50:00|40.5|38.1|40.59|38.19|40.63|38.23|40.48|38.08|0
1735876500000|2025-01-03 03:55:00|40.58|38.18|40.57|38.17|40.63|38.23|40.56|38.16|0
1735876800000|2025-01-03 04:00:00|40.55|38.15|40.61|38.21|40.65|38.25|40.46|38.06|0
1735877100000|2025-01-03 04:05:00|40.63|38.23|40.67|38.27|40.69|38.29|40.61|38.21|0
1735877400000|2025-01-03 04:10:00|40.65|38.25|40.74|38.34|40.74|38.34|40.63|38.23|0
1735877700000|2025-01-03 04:15:00|40.72|38.32|40.61|38.21|40.76|38.36|40.61|38.21|0
1735878000000|2025-01-03 04:20:00|40.62|38.22|40.6|38.2|40.64|38.24|40.57|38.17|0
1735878300000|2025-01-03 04:25:00|40.62|38.22|40.62|38.22|40.64|38.24|40.58|38.18|0
1735878600000|2025-01-03 04:30:00|40.6|38.2|40.62|38.22|40.64|38.24|40.6|38.2|0
1735878900000|2025-01-03 04:35:00|40.63|38.23|40.75|38.35|40.78|38.38|40.62|38.22|0
1735879200000|2025-01-03 04:40:00|40.74|38.34|40.73|38.33|40.78|38.38|40.72|38.32|0
1735879500000|2025-01-03 04:45:00|40.75|38.35|40.71|38.31|40.75|38.35|40.71|38.31|0
1735879800000|2025-01-03 04:50:00|40.7|38.3|40.65|38.25|40.7|38.3|40.63|38.23|0
1735880100000|2025-01-03 04:55:00|40.69|38.29|40.88|38.48|40.89|38.49|40.69|38.29|0
1735880400000|2025-01-03 05:00:00|40.85|38.45|40.94|38.54|41.02|38.62|40.85|38.45|0
1735880700000|2025-01-03 05:05:00|40.95|38.55|40.94|38.54|41|38.6|40.92|38.52|0
1735881000000|2025-01-03 05:10:00|40.95|38.55|40.9|38.5|40.98|38.58|40.87|38.47|0
1735881300000|2025-01-03 05:15:00|40.88|38.48|41.01|38.61|41.06|38.66|40.88|38.48|0
1735881600000|2025-01-03 05:20:00|41.02|38.62|40.94|38.54|41.11|38.71|40.94|38.54|0
1735881900000|2025-01-03 05:25:00|40.96|38.56|40.88|38.48|40.98|38.58|40.86|38.46|0
1735882200000|2025-01-03 05:30:00|40.9|38.5|40.82|38.42|40.99|38.59|40.8|38.4|0
1735882500000|2025-01-03 05:35:00|40.84|38.44|40.78|38.38|40.84|38.44|40.77|38.37|0
1735882800000|2025-01-03 05:40:00|40.79|38.39|40.79|38.39|40.87|38.47|40.78|38.38|0
1735883100000|2025-01-03 05:45:00|40.81|38.41|40.77|38.37|40.83|38.43|40.73|38.33|0
1735883400000|2025-01-03 05:50:00|40.76|38.36|40.94|38.54|40.95|38.55|40.75|38.35|0
1735883700000|2025-01-03 05:55:00|40.97|38.57|40.83|38.43|40.97|38.57|40.81|38.41|0
1735884000000|2025-01-03 06:00:00|40.86|38.46|40.83|38.43|40.87|38.47|40.81|38.41|0
1735884300000|2025-01-03 06:05:00|40.85|38.45|40.87|38.47|40.94|38.54|40.85|38.45|0
1735884600000|2025-01-03 06:10:00|40.88|38.48|40.75|38.35|40.94|38.54|40.73|38.33|0
1735884900000|2025-01-03 06:15:00|40.77|38.37|40.66|38.26|40.8|38.4|40.66|38.26|0
1735885200000|2025-01-03 06:20:00|40.67|38.27|40.66|38.26|40.72|38.32|40.63|38.23|0
1735885500000|2025-01-03 06:25:00|40.65|38.25|40.6|38.2|40.65|38.25|40.57|38.17|0
1735885800000|2025-01-03 06:30:00|40.61|38.21|40.43|38.03|40.61|38.21|40.41|38.01|0
1735886100000|2025-01-03 06:35:00|40.42|38.02|40.56|38.16|40.62|38.22|40.42|38.02|0
1735886400000|2025-01-03 06:40:00|40.54|38.14|40.5|38.1|40.56|38.16|40.49|38.09|0
1735886700000|2025-01-03 06:45:00|40.48|38.08|40.64|38.24|40.66|38.26|40.46|38.06|0
1735887000000|2025-01-03 06:50:00|40.62|38.22|40.54|38.14|40.62|38.22|40.5|38.1|0
1735887300000|2025-01-03 06:55:00|40.55|38.15|40.66|38.26|40.68|38.28|40.49|38.09|0
1735887600000|2025-01-03 07:00:00|40.65|38.25|41.38|38.98|41.38|38.98|40.52|38.12|0
1735887900000|2025-01-03 07:05:00|41.36|38.96|41.48|39.08|41.48|39.08|41.36|38.96|0
1735888200000|2025-01-03 07:10:00|41.55|39.15|41.49|39.09|41.63|39.23|41.46|39.06|0
1735888500000|2025-01-03 07:15:00|41.47|39.07|41.09|38.69|41.47|39.07|41.06|38.66|0
1735888800000|2025-01-03 07:20:00|41.1|38.7|41.31|38.91|41.42|39.02|41.08|38.68|0
1735889100000|2025-01-03 07:25:00|41.33|38.93|41.23|38.83|41.39|38.99|41.21|38.81|0
1735889400000|2025-01-03 07:30:00|41.21|38.81|41.16|38.76|41.29|38.89|41.14|38.74|0
1735889700000|2025-01-03 07:35:00|41.17|38.77|41.23|38.83|41.23|38.83|41.16|38.76|0
1735890000000|2025-01-03 07:40:00|41.21|38.81|41.17|38.77|41.29|38.89|41.11|38.71|0
1735890300000|2025-01-03 07:45:00|41.2|38.8|41.11|38.71|41.22|38.82|41.07|38.67|0
1735890600000|2025-01-03 07:50:00|41.12|38.72|41.11|38.71|41.12|38.72|40.99|38.59|0
1735890900000|2025-01-03 07:55:00|41.13|38.73|41.15|38.75|41.16|38.76|41.07|38.67|0
1735891200000|2025-01-03 08:00:00|41.13|38.73|40.95|38.55|41.15|38.75|40.68|38.28|0
1735891500000|2025-01-03 08:05:00|41.01|38.61|40.79|38.39|41.09|38.69|40.75|38.35|0
1735891800000|2025-01-03 08:10:00|40.84|38.44|40.69|38.29|40.87|38.47|40.66|38.26|0
1735892100000|2025-01-03 08:15:00|40.71|38.31|40.75|38.35|40.88|38.48|40.65|38.25|0
1735892400000|2025-01-03 08:20:00|40.71|38.31|40.95|38.55|40.99|38.59|40.71|38.31|0
1735892700000|2025-01-03 08:25:00|40.96|38.56|41.35|38.95|41.37|38.97|40.9|38.5|0
1735893000000|2025-01-03 08:30:00|41.39|38.99|41.37|38.97|41.61|39.21|41.33|38.93|0
1735893300000|2025-01-03 08:35:00|41.42|39.02|41.51|39.11|41.53|39.13|41.33|38.93|0
1735893600000|2025-01-03 08:40:00|41.49|39.09|41.41|39.01|41.55|39.15|41.35|38.95|0
1735893900000|2025-01-03 08:45:00|41.39|38.99|41.44|39.04|41.5|39.1|41.26|38.86|0
1735894200000|2025-01-03 08:50:00|41.41|39.01|41.26|38.86|41.42|39.02|41.23|38.83|0
1735894500000|2025-01-03 08:55:00|41.25|38.85|41.21|38.81|41.31|38.91|41.18|38.78|0
1735894800000|2025-01-03 09:00:00|41.23|38.83|41.03|38.63|41.34|38.94|41.03|38.63|0
1735895100000|2025-01-03 09:05:00|40.98|38.58|40.62|38.22|40.98|38.58|40.58|38.18|0
1735895400000|2025-01-03 09:10:00|40.66|38.26|40.49|38.09|41.8|39.4|40.47|38.07|0
1735895700000|2025-01-03 09:15:00|40.51|38.11|40.5|38.1|40.56|38.16|40.32|37.92|0
1735896000000|2025-01-03 09:20:00|40.52|38.12|40.16|37.76|40.54|38.14|40.16|37.76|0
1735896300000|2025-01-03 09:25:00|40.18|37.78|40.35|37.95|40.35|37.95|40.16|37.76|0
1735896600000|2025-01-03 09:30:00|40.33|37.93|40.42|38.02|40.54|38.14|40.33|37.93|0
1735896900000|2025-01-03 09:35:00|40.4|38|40.42|38.02|40.48|38.08|40.38|37.98|0
1735897200000|2025-01-03 09:40:00|40.41|38.01|40.27|37.87|40.41|38.01|40.23|37.83|0
1735897500000|2025-01-03 09:45:00|40.28|37.88|40.42|38.02|40.46|38.06|40.28|37.88|0
1735897800000|2025-01-03 09:50:00|40.4|38|40.34|37.94|40.47|38.07|40.32|37.92|0
1735898100000|2025-01-03 09:55:00|40.32|37.92|40.38|37.98|40.38|37.98|40.22|37.82|0
1735898400000|2025-01-03 10:00:00|40.37|37.97|40.64|38.24|40.67|38.27|40.37|37.97|0
1735898700000|2025-01-03 10:05:00|40.65|38.25|40.58|38.18|40.67|38.27|40.55|38.15|0
1735899000000|2025-01-03 10:10:00|40.59|38.19|40.54|38.14|40.64|38.24|40.54|38.14|0
1735899300000|2025-01-03 10:15:00|40.53|38.13|40.6|38.2|40.64|38.24|40.53|38.13|0
1735899600000|2025-01-03 10:20:00|40.62|38.22|40.75|38.35|40.83|38.43|40.62|38.22|0
1735899900000|2025-01-03 10:25:00|40.77|38.37|40.71|38.31|40.93|38.53|40.69|38.29|0
1735900200000|2025-01-03 10:30:00|40.73|38.33|40.87|38.47|40.89|38.49|40.69|38.29|0
1735900500000|2025-01-03 10:35:00|40.88|38.48|40.82|38.42|40.93|38.53|40.79|38.39|0
1735900800000|2025-01-03 10:40:00|40.84|38.44|40.81|38.41|40.85|38.45|40.79|38.39|0
1735901100000|2025-01-03 10:45:00|40.84|38.44|40.91|38.51|40.94|38.54|40.81|38.41|0
1735901400000|2025-01-03 10:50:00|40.92|38.52|41.15|38.75|41.2|38.8|40.92|38.52|0
1735901700000|2025-01-03 10:55:00|41.13|38.73|41.07|38.67|41.17|38.77|41.06|38.66|0
1735902000000|2025-01-03 11:00:00|41.05|38.65|41.07|38.67|41.15|38.75|41.02|38.62|0
1735902300000|2025-01-03 11:05:00|41.08|38.68|41.37|38.97|41.37|38.97|41.08|38.68|0
1735902600000|2025-01-03 11:10:00|41.35|38.95|41.28|38.88|41.41|39.01|41.28|38.88|0
1735902900000|2025-01-03 11:15:00|41.3|38.9|41.22|38.82|41.3|38.9|41.15|38.75|0
1735903200000|2025-01-03 11:20:00|41.2|38.8|41.11|38.71|41.24|38.84|41.1|38.7|0
1735903500000|2025-01-03 11:25:00|41.07|38.67|41.05|38.65|41.09|38.69|40.98|38.58|0
1735903800000|2025-01-03 11:30:00|41.06|38.66|41.2|38.8|41.2|38.8|41.06|38.66|0
1735904100000|2025-01-03 11:35:00|41.21|38.81|41.12|38.72|41.21|38.81|41.08|38.68|0
1735904400000|2025-01-03 11:40:00|41.1|38.7|41.12|38.72|41.16|38.76|41.06|38.66|0
1735904700000|2025-01-03 11:45:00|41.1|38.7|41.12|38.72|41.14|38.74|41.06|38.66|0
1735905000000|2025-01-03 11:50:00|41.16|38.76|41.12|38.72|41.24|38.84|40.83|38.43|0
1735905300000|2025-01-03 11:55:00|41.14|38.74|41.08|38.68|41.15|38.75|41.06|38.66|0
1735905600000|2025-01-03 12:00:00|41.16|38.76|41.29|38.89|41.3|38.9|41.14|38.74|0
1735905900000|2025-01-03 12:05:00|41.3|38.9|41.33|38.93|41.43|39.03|41.25|38.85|0
1735906200000|2025-01-03 12:10:00|41.32|38.92|41.19|38.79|41.33|38.93|41.15|38.75|0
1735906500000|2025-01-03 12:15:00|41.21|38.81|41.5|39.1|41.5|39.1|41.19|38.79|0
1735906800000|2025-01-03 12:20:00|41.49|39.09|41.23|38.83|41.5|39.1|41.23|38.83|0
1735907100000|2025-01-03 12:25:00|41.24|38.84|41.07|38.67|41.25|38.85|41.06|38.66|0
1735907400000|2025-01-03 12:30:00|41.09|38.69|41.19|38.79|41.21|38.81|41.03|38.63|0
1735907700000|2025-01-03 12:35:00|41.21|38.81|41.06|38.66|41.26|38.86|41.05|38.65|0
1735908000000|2025-01-03 12:40:00|41.05|38.65|41.15|38.75|41.18|38.78|41.01|38.61|0
1735908300000|2025-01-03 12:45:00|41.16|38.76|41.06|38.66|41.16|38.76|40.99|38.59|0
1735908600000|2025-01-03 12:50:00|41.07|38.67|40.89|38.49|41.1|38.7|40.89|38.49|0
1735908900000|2025-01-03 12:55:00|40.9|38.5|40.85|38.45|40.9|38.5|40.81|38.41|0
1735909200000|2025-01-03 13:00:00|40.89|38.49|40.57|38.17|40.9|38.5|40.49|38.09|0
1735909500000|2025-01-03 13:05:00|40.55|38.15|40.49|38.09|40.63|38.23|40.43|38.03|0
1735909800000|2025-01-03 13:10:00|40.48|38.08|40.59|38.19|40.76|38.36|40.41|38.01|0
1735910100000|2025-01-03 13:15:00|40.58|38.18|40.72|38.32|40.72|38.32|40.53|38.13|0
1735910400000|2025-01-03 13:20:00|40.74|38.34|40.54|38.14|40.76|38.36|40.54|38.14|0
1735910700000|2025-01-03 13:25:00|40.56|38.16|40.5|38.1|40.66|38.26|40.47|38.07|0
1735911000000|2025-01-03 13:30:00|40.49|38.09|40.33|37.93|40.52|38.12|40.33|37.93|0
1735911300000|2025-01-03 13:35:00|40.35|37.95|40.46|38.06|40.46|38.06|40.33|37.93|0
1735911600000|2025-01-03 13:40:00|40.44|38.04|40.48|38.08|40.48|38.08|40.33|37.93|0
1735911900000|2025-01-03 13:45:00|40.49|38.09|40.46|38.06|40.65|38.25|40.46|38.06|0
1735912200000|2025-01-03 13:50:00|40.5|38.1|40.71|38.31|40.86|38.46|40.48|38.08|0
1735912500000|2025-01-03 13:55:00|40.69|38.29|40.94|38.54|40.94|38.54|40.69|38.29|0
1735912800000|2025-01-03 14:00:00|40.9|38.5|40.78|38.38|40.9|38.5|40.69|38.29|0
1735913100000|2025-01-03 14:05:00|40.8|38.4|40.39|37.99|40.82|38.42|40.38|37.98|0
1735913400000|2025-01-03 14:10:00|40.4|38|40.3|37.9|40.43|38.03|40.28|37.88|0
1735913700000|2025-01-03 14:15:00|40.29|37.89|39.99|37.59|40.34|37.94|39.97|37.57|0
1735914000000|2025-01-03 14:20:00|40.01|37.61|39.99|37.59|40.01|37.61|39.89|37.49|0
1735914300000|2025-01-03 14:25:00|39.96|37.56|39.83|37.43|39.96|37.56|39.76|37.36|0
1735914600000|2025-01-03 14:30:00|39.8|37.4|39.37|36.97|40.04|37.64|38.96|36.56|0
1735914900000|2025-01-03 14:35:00|39.35|36.95|38.31|35.91|39.69|37.29|38.31|35.91|0
1735915200000|2025-01-03 14:40:00|38.26|35.86|38.86|36.46|39.43|37.03|38.22|35.82|0
1735915500000|2025-01-03 14:45:00|38.88|36.48|39.89|37.49|40.19|37.79|38.75|36.35|0
1735915800000|2025-01-03 14:50:00|39.93|37.53|40.12|37.72|40.73|38.33|39.64|37.24|0
1735916100000|2025-01-03 14:55:00|40.08|37.68|39.9|37.5|40.25|37.85|39.79|37.39|0
1735916400000|2025-01-03 15:00:00|39.88|37.48|38.81|36.41|39.96|37.56|38.81|36.41|0
1735916700000|2025-01-03 15:05:00|38.8|36.4|38.8|36.4|39.12|36.72|38.55|36.15|0
1735917000000|2025-01-03 15:10:00|38.73|36.33|39.49|37.09|39.83|37.43|38.6|36.2|0
1735917300000|2025-01-03 15:15:00|39.47|37.07|39.96|37.56|40.29|37.89|39.19|36.79|0
1735917600000|2025-01-03 15:20:00|39.87|37.47|39.75|37.35|40.81|38.41|39.64|37.24|0
1735917900000|2025-01-03 15:25:00|39.73|37.33|39.14|36.74|39.89|37.49|39.13|36.73|0
1735918200000|2025-01-03 15:30:00|39.26|36.86|38.96|36.56|39.63|37.23|38.94|36.54|0
1735918500000|2025-01-03 15:35:00|38.94|36.54|38.97|36.57|39.2|36.8|38.51|36.11|0
1735918800000|2025-01-03 15:40:00|38.92|36.52|38.78|36.38|39.05|36.65|38.23|35.83|0
1735919100000|2025-01-03 15:45:00|38.8|36.4|38.57|36.17|38.84|36.44|38.3|35.9|0
1735919400000|2025-01-03 15:50:00|38.54|36.14|38.72|36.32|38.9|36.5|38.39|35.99|0
1735919700000|2025-01-03 15:55:00|38.76|36.36|38.39|35.99|38.89|36.49|38.29|35.89|0
1735920000000|2025-01-03 16:00:00|38.35|35.95|38.09|35.69|38.53|36.13|37.87|35.47|0
1735920300000|2025-01-03 16:05:00|38.07|35.67|38.9|36.5|39.05|36.65|38.07|35.67|0
1735920600000|2025-01-03 16:10:00|38.83|36.43|38.82|36.42|39.16|36.76|38.77|36.37|0
1735920900000|2025-01-03 16:15:00|38.86|36.46|38.73|36.33|39.01|36.61|38.67|36.27|0
1735921200000|2025-01-03 16:20:00|38.71|36.31|38.49|36.09|38.82|36.42|38.32|35.92|0
1735921500000|2025-01-03 16:25:00|38.53|36.13|38.04|35.64|38.53|36.13|38.01|35.61|0
1735921800000|2025-01-03 16:30:00|38.03|35.63|37.59|35.19|38.07|35.67|37.56|35.16|0
1735922100000|2025-01-03 16:35:00|37.63|35.23|37.52|35.12|37.81|35.41|37.31|34.91|0
1735922400000|2025-01-03 16:40:00|37.47|35.07|37.18|34.78|38.24|35.84|37.11|34.71|0
1735922700000|2025-01-03 16:45:00|37.2|34.8|36.83|34.43|37.83|35.43|36.78|34.38|0
1735923000000|2025-01-03 16:50:00|36.82|34.42|36.8|34.4|36.89|34.49|36.69|34.29|0
1735923300000|2025-01-03 16:55:00|36.81|34.41|37.13|34.73|37.17|34.77|36.73|34.33|0
1735923600000|2025-01-03 17:00:00|37.12|34.72|36.83|34.43|37.12|34.72|36.81|34.41|0
1735923900000|2025-01-03 17:05:00|36.81|34.41|36.87|34.47|36.92|34.52|36.65|34.25|0
1735924200000|2025-01-03 17:10:00|36.92|34.52|37.18|34.78|37.18|34.78|36.77|34.37|0
1735924500000|2025-01-03 17:15:00|37.2|34.8|37.29|34.89|37.31|34.91|36.77|34.37|0
1735924800000|2025-01-03 17:20:00|37.27|34.87|37.02|34.62|37.36|34.96|37.02|34.62|0
1735925100000|2025-01-03 17:25:00|37.04|34.64|37.56|35.16|37.58|35.18|36.88|34.48|0
1735925400000|2025-01-03 17:30:00|37.53|35.13|37.45|35.05|37.71|35.31|37.4|35|0
1735925700000|2025-01-03 17:35:00|37.47|35.07|37.45|35.05|37.56|35.16|37.38|34.98|0
1735926000000|2025-01-03 17:40:00|37.44|35.04|37.47|35.07|37.49|35.09|37.33|34.93|0
1735926300000|2025-01-03 17:45:00|37.45|35.05|37.36|34.96|37.61|35.21|37.32|34.92|0
1735926600000|2025-01-03 17:50:00|37.38|34.98|37.29|34.89|37.38|34.98|37.18|34.78|0
1735926900000|2025-01-03 17:55:00|37.31|34.91|37.18|34.78|37.34|34.94|37.13|34.73|0
1735927200000|2025-01-03 18:00:00|37.2|34.8|37.3|34.9|37.52|35.12|37.13|34.73|0
1735927500000|2025-01-03 18:05:00|37.32|34.92|37.23|34.83|37.36|34.96|37.14|34.74|0
1735927800000|2025-01-03 18:10:00|37.21|34.81|37.17|34.77|37.28|34.88|37.12|34.72|0
1735928100000|2025-01-03 18:15:00|37.16|34.76|37.03|34.63|37.21|34.81|37.03|34.63|0
1735928400000|2025-01-03 18:20:00|37|34.6|37.08|34.68|37.12|34.72|36.92|34.52|0
1735928700000|2025-01-03 18:25:00|37.06|34.66|36.57|34.17|37.06|34.66|36.57|34.17|0
1735929000000|2025-01-03 18:30:00|36.59|34.19|36.71|34.31|36.8|34.4|36.41|34.01|0
1735929300000|2025-01-03 18:35:00|36.69|34.29|36.37|33.97|36.71|34.31|36.36|33.96|0
1735929600000|2025-01-03 18:40:00|36.36|33.96|35.95|33.55|36.49|34.09|35.88|33.48|0
1735929900000|2025-01-03 18:45:00|35.93|33.53|35.89|33.49|35.93|33.53|35.83|33.43|0
1735930200000|2025-01-03 18:50:00|35.91|33.51|35.96|33.56|36.1|33.7|35.89|33.49|0
1735930500000|2025-01-03 18:55:00|35.95|33.55|36.14|33.74|36.26|33.86|35.87|33.47|0
1735930800000|2025-01-03 19:00:00|36.22|33.82|35.94|33.54|36.27|33.87|35.91|33.51|0
1735931100000|2025-01-03 19:05:00|35.96|33.56|35.78|33.38|36.06|33.66|35.78|33.38|0
1735931400000|2025-01-03 19:10:00|35.77|33.37|35.77|33.37|35.91|33.51|35.7|33.3|0
1735931700000|2025-01-03 19:15:00|35.76|33.36|35.58|33.18|35.82|33.42|35.58|33.18|0
1735932000000|2025-01-03 19:20:00|35.59|33.19|35.73|33.33|35.73|33.33|35.54|33.14|0
1735932300000|2025-01-03 19:25:00|35.75|33.35|35.61|33.21|35.83|33.43|35.61|33.21|0
1735932600000|2025-01-03 19:30:00|35.64|33.24|35.47|33.07|35.68|33.28|35.43|33.03|0
1735932900000|2025-01-03 19:35:00|35.45|33.05|35.28|32.88|35.5|33.1|35.26|32.86|0
1735933200000|2025-01-03 19:40:00|35.31|32.91|35.4|33|35.43|33.03|35.28|32.88|0
1735933500000|2025-01-03 19:45:00|35.41|33.01|35.43|33.03|35.5|33.1|35.31|32.91|0
1735933800000|2025-01-03 19:50:00|35.41|33.01|35.58|33.18|35.72|33.32|35.41|33.01|0
1735934100000|2025-01-03 19:55:00|35.57|33.17|35.62|33.22|35.67|33.27|35.55|33.15|0
1735934400000|2025-01-03 20:00:00|35.7|33.3|35.94|33.54|36.03|33.63|35.7|33.3|0
1735934700000|2025-01-03 20:05:00|35.96|33.56|35.82|33.42|36.01|33.61|35.72|33.32|0
1735935000000|2025-01-03 20:10:00|35.83|33.43|35.75|33.35|35.91|33.51|35.71|33.31|0
1735935300000|2025-01-03 20:15:00|35.77|33.37|35.78|33.38|35.8|33.4|35.71|33.31|0
1735935600000|2025-01-03 20:20:00|35.8|33.4|35.85|33.45|35.9|33.5|35.71|33.31|0
1735935900000|2025-01-03 20:25:00|35.83|33.43|35.73|33.33|35.9|33.5|35.69|33.29|0
1735936200000|2025-01-03 20:30:00|35.83|33.43|35.88|33.48|36.11|33.71|35.78|33.38|0
1735936500000|2025-01-03 20:35:00|35.86|33.46|35.86|33.46|35.93|33.53|35.71|33.31|0
1735936800000|2025-01-03 20:40:00|35.9|33.5|36|33.6|36.02|33.62|35.81|33.41|0
1735937100000|2025-01-03 20:45:00|35.98|33.58|36.16|33.76|36.33|33.93|35.91|33.51|0
1735937400000|2025-01-03 20:50:00|36.17|33.77|36.14|33.74|36.31|33.91|36.02|33.62|0
1735937700000|2025-01-03 20:55:00|36.15|33.75|35.75|33.35|36.15|33.75|35.6|33.2|0
1735938000000|2025-01-03 21:00:00|35.81|33.41|35.94|33.54|36.05|33.65|35.79|33.39|0
1735938300000|2025-01-03 21:05:00|35.96|33.56|35.87|33.47|35.98|33.58|35.84|33.44|0
1735938600000|2025-01-03 21:10:00|35.89|33.49|35.97|33.57|35.99|33.59|35.88|33.48|0
1736126400000|2025-01-06 01:20:00|35.61|33.01|35.69|33.09|35.73|33.13|35.61|33.01|0
1736126700000|2025-01-06 01:25:00|35.71|33.11|35.72|33.12|35.74|33.14|35.67|33.07|0
1736127000000|2025-01-06 01:30:00|35.62|33.22|35.59|33.19|35.64|33.24|35.54|33.14|0
1736127300000|2025-01-06 01:35:00|35.61|33.21|35.69|33.29|35.78|33.38|35.61|33.21|0
1736127600000|2025-01-06 01:40:00|35.7|33.3|35.67|33.27|35.75|33.35|35.67|33.27|0
1736127900000|2025-01-06 01:45:00|35.65|33.25|35.76|33.36|35.76|33.36|35.62|33.22|0
1736128200000|2025-01-06 01:50:00|35.77|33.37|35.7|33.3|35.81|33.41|35.7|33.3|0
1736128500000|2025-01-06 01:55:00|35.71|33.31|35.6|33.2|35.71|33.31|35.6|33.2|0
1736128800000|2025-01-06 02:00:00|35.62|33.22|35.8|33.4|35.84|33.44|35.62|33.22|0
1736129100000|2025-01-06 02:05:00|35.82|33.42|35.66|33.26|35.82|33.42|35.6|33.2|0
1736129400000|2025-01-06 02:10:00|35.65|33.25|35.47|33.07|35.65|33.25|35.44|33.04|0
1736129700000|2025-01-06 02:15:00|35.46|33.06|35.39|32.99|35.47|33.07|35.37|32.97|0
1736130000000|2025-01-06 02:20:00|35.37|32.97|35.44|33.04|35.45|33.05|35.35|32.95|0
1736130300000|2025-01-06 02:25:00|35.45|33.05|35.64|33.24|35.66|33.26|35.42|33.02|0
1736130600000|2025-01-06 02:30:00|35.66|33.26|35.6|33.2|35.69|33.29|35.54|33.14|0
1736130900000|2025-01-06 02:35:00|35.61|33.21|35.52|33.12|35.62|33.22|35.52|33.12|0
1736131200000|2025-01-06 02:40:00|35.53|33.13|35.65|33.25|35.68|33.28|35.5|33.1|0
1736131500000|2025-01-06 02:45:00|35.64|33.24|35.51|33.11|35.65|33.25|35.51|33.11|0
1736131800000|2025-01-06 02:50:00|35.5|33.1|35.46|33.06|35.55|33.15|35.46|33.06|0
1736132100000|2025-01-06 02:55:00|35.47|33.07|35.48|33.08|35.48|33.08|35.44|33.04|0
1736132400000|2025-01-06 03:00:00|35.47|33.07|35.49|33.09|35.49|33.09|35.44|33.04|0
1736132700000|2025-01-06 03:05:00|35.48|33.08|35.54|33.14|35.56|33.16|35.46|33.06|0
1736133000000|2025-01-06 03:10:00|35.55|33.15|35.49|33.09|35.56|33.16|35.49|33.09|0
1736133300000|2025-01-06 03:15:00|35.47|33.07|35.51|33.11|35.52|33.12|35.46|33.06|0
1736133600000|2025-01-06 03:20:00|35.49|33.09|35.56|33.16|35.57|33.17|35.49|33.09|0
1736133900000|2025-01-06 03:25:00|35.59|33.19|35.56|33.16|35.63|33.23|35.53|33.13|0
1736134200000|2025-01-06 03:30:00|35.57|33.17|35.47|33.07|35.57|33.17|35.47|33.07|0
1736134500000|2025-01-06 03:35:00|35.45|33.05|35.41|33.01|35.47|33.07|35.4|33|0
1736134800000|2025-01-06 03:40:00|35.42|33.02|35.48|33.08|35.52|33.12|35.41|33.01|0
1736135100000|2025-01-06 03:45:00|35.5|33.1|35.53|33.13|35.55|33.15|35.5|33.1|0
1736135400000|2025-01-06 03:50:00|35.51|33.11|35.55|33.15|35.55|33.15|35.49|33.09|0
1736135700000|2025-01-06 03:55:00|35.56|33.16|35.55|33.15|35.58|33.18|35.53|33.13|0
1736136000000|2025-01-06 04:00:00|35.53|33.13|35.55|33.15|35.56|33.16|35.51|33.11|0
1736136300000|2025-01-06 04:05:00|35.54|33.14|35.49|33.09|35.54|33.14|35.49|33.09|0
1736136600000|2025-01-06 04:10:00|35.51|33.11|35.49|33.09|35.51|33.11|35.47|33.07|0
1736136900000|2025-01-06 04:15:00|35.5|33.1|35.45|33.05|35.56|33.16|35.44|33.04|0
1736137200000|2025-01-06 04:20:00|35.47|33.07|35.4|33|35.47|33.07|35.38|32.98|0
1736137500000|2025-01-06 04:25:00|35.38|32.98|35.35|32.95|35.4|33|35.33|32.93|0
1736137800000|2025-01-06 04:30:00|35.34|32.94|35.33|32.93|35.35|32.95|35.31|32.91|0
1736138100000|2025-01-06 04:35:00|35.34|32.94|35.29|32.89|35.36|32.96|35.29|32.89|0
1736138400000|2025-01-06 04:40:00|35.31|32.91|35.31|32.91|35.35|32.95|35.31|32.91|0
1736138700000|2025-01-06 04:45:00|35.33|32.93|35.34|32.94|35.34|32.94|35.31|32.91|0
1736139000000|2025-01-06 04:50:00|35.36|32.96|35.38|32.98|35.39|32.99|35.34|32.94|0
1736139300000|2025-01-06 04:55:00|35.37|32.97|35.32|32.92|35.37|32.97|35.32|32.92|0
1736139600000|2025-01-06 05:00:00|35.34|32.94|35.36|32.96|35.36|32.96|35.27|32.87|0
1736139900000|2025-01-06 05:05:00|35.34|32.94|35.27|32.87|35.34|32.94|35.27|32.87|0
1736140200000|2025-01-06 05:10:00|35.29|32.89|35.27|32.87|35.3|32.9|35.27|32.87|0
1736140500000|2025-01-06 05:15:00|35.28|32.88|35.3|32.9|35.3|32.9|35.25|32.85|0
1736140800000|2025-01-06 05:20:00|35.28|32.88|35.11|32.71|35.3|32.9|35.09|32.69|0
1736141100000|2025-01-06 05:25:00|35.08|32.68|35.07|32.67|35.11|32.71|35.06|32.66|0
1736141400000|2025-01-06 05:30:00|35.06|32.66|34.94|32.54|35.06|32.66|34.9|32.5|0
1736141700000|2025-01-06 05:35:00|34.95|32.55|34.97|32.57|34.99|32.59|34.92|32.52|0
1736142000000|2025-01-06 05:40:00|34.98|32.58|35.04|32.64|35.04|32.64|34.95|32.55|0
1736142300000|2025-01-06 05:45:00|35.05|32.65|35.05|32.65|35.1|32.7|35.05|32.65|0
1736142600000|2025-01-06 05:50:00|35.03|32.63|35.02|32.62|35.09|32.69|35.02|32.62|0
1736142900000|2025-01-06 05:55:00|35.03|32.63|35.03|32.63|35.05|32.65|35.01|32.61|0
1736143200000|2025-01-06 06:00:00|35.05|32.65|35.01|32.61|35.05|32.65|34.99|32.59|0
1736143500000|2025-01-06 06:05:00|35.03|32.63|35.1|32.7|35.11|32.71|35.01|32.61|0
1736143800000|2025-01-06 06:10:00|35.11|32.71|35.06|32.66|35.11|32.71|35.05|32.65|0
1736144100000|2025-01-06 06:15:00|35.05|32.65|35.03|32.63|35.08|32.68|35.01|32.61|0
1736144400000|2025-01-06 06:20:00|35.02|32.62|34.96|32.56|35.03|32.63|34.96|32.56|0
1736144700000|2025-01-06 06:25:00|34.97|32.57|34.97|32.57|34.99|32.59|34.94|32.54|0
1736145000000|2025-01-06 06:30:00|34.99|32.59|34.87|32.47|35.01|32.61|34.85|32.45|0
1736145300000|2025-01-06 06:35:00|34.89|32.49|34.83|32.43|34.89|32.49|34.8|32.4|0
1736145600000|2025-01-06 06:40:00|34.84|32.44|34.85|32.45|34.87|32.47|34.81|32.41|0
1736145900000|2025-01-06 06:45:00|34.87|32.47|34.8|32.4|34.87|32.47|34.73|32.33|0
1736146200000|2025-01-06 06:50:00|34.81|32.41|34.81|32.41|34.86|32.46|34.78|32.38|0
1736146500000|2025-01-06 06:55:00|34.8|32.4|34.79|32.39|34.82|32.42|34.78|32.38|0
1736146800000|2025-01-06 07:00:00|34.83|32.43|34.81|32.41|34.84|32.44|34.74|32.34|0
1736147100000|2025-01-06 07:05:00|34.79|32.39|34.83|32.43|34.93|32.53|34.79|32.39|0
1736147400000|2025-01-06 07:10:00|34.82|32.42|34.74|32.34|34.83|32.43|34.72|32.32|0
1736147700000|2025-01-06 07:15:00|34.75|32.35|34.77|32.37|34.81|32.41|34.74|32.34|0
1736148000000|2025-01-06 07:20:00|34.78|32.38|34.7|32.3|34.79|32.39|34.69|32.29|0
1736148300000|2025-01-06 07:25:00|34.69|32.29|34.58|32.18|34.7|32.3|34.57|32.17|0
1736148600000|2025-01-06 07:30:00|34.57|32.17|34.46|32.06|34.61|32.21|34.46|32.06|0
1736148900000|2025-01-06 07:35:00|34.45|32.05|34.55|32.15|34.56|32.16|34.45|32.05|0
1736149200000|2025-01-06 07:40:00|34.54|32.14|34.58|32.18|35.28|32.88|34.48|32.08|0
1736149500000|2025-01-06 07:45:00|34.59|32.19|34.58|32.18|34.62|32.22|34.56|32.16|0
1736149800000|2025-01-06 07:50:00|34.59|32.19|34.62|32.22|34.64|32.24|34.57|32.17|0
1736150100000|2025-01-06 07:55:00|34.63|32.23|34.67|32.27|34.67|32.27|34.61|32.21|0
1736150400000|2025-01-06 08:00:00|34.64|32.24|34.55|32.15|34.7|32.3|34.55|32.15|0
1736150700000|2025-01-06 08:05:00|34.45|32.05|34.38|31.98|34.52|32.12|34.38|31.98|0
1736151000000|2025-01-06 08:10:00|34.39|31.99|34.3|31.9|34.4|32|34.3|31.9|0
1736151300000|2025-01-06 08:15:00|34.29|31.89|34.57|32.17|34.57|32.17|34.29|31.89|0
1736151600000|2025-01-06 08:20:00|34.53|32.13|34.58|32.18|34.58|32.18|34.45|32.05|0
1736151900000|2025-01-06 08:25:00|34.57|32.17|34.56|32.16|34.72|32.32|34.56|32.16|0
1736152200000|2025-01-06 08:30:00|34.58|32.18|34.44|32.04|34.6|32.2|34.43|32.03|0
1736152500000|2025-01-06 08:35:00|34.41|32.01|34.4|32|34.49|32.09|34.38|31.98|0
1736152800000|2025-01-06 08:40:00|34.38|31.98|34.34|31.94|34.41|32.01|34.32|31.92|0
1736153100000|2025-01-06 08:45:00|34.33|31.93|34.14|31.74|34.36|31.96|34.11|31.71|0
1736153400000|2025-01-06 08:50:00|34.12|31.72|34.09|31.69|34.14|31.74|34.02|31.62|0
1736153700000|2025-01-06 08:55:00|34.08|31.68|34.07|31.67|34.09|31.69|34.02|31.62|0
1736154000000|2025-01-06 09:00:00|34.05|31.65|33.84|31.44|34.06|31.66|33.72|31.32|0
1736154300000|2025-01-06 09:05:00|33.85|31.45|33.8|31.4|33.91|31.51|33.8|31.4|0
1736154600000|2025-01-06 09:10:00|33.79|31.39|33.79|31.39|33.84|31.44|33.72|31.32|0
1736154900000|2025-01-06 09:15:00|33.8|31.4|33.8|31.4|33.87|31.47|33.75|31.35|0
1736155200000|2025-01-06 09:20:00|33.79|31.39|33.67|31.27|33.83|31.43|33.6|31.2|0
1736155500000|2025-01-06 09:25:00|33.65|31.25|33.77|31.37|33.82|31.42|33.65|31.25|0
1736155800000|2025-01-06 09:30:00|33.75|31.35|33.65|31.25|33.83|31.43|33.6|31.2|0
1736156100000|2025-01-06 09:35:00|33.63|31.23|33.97|31.57|34.39|31.99|33.63|31.23|0
1736156400000|2025-01-06 09:40:00|33.95|31.55|33.83|31.43|33.97|31.57|33.83|31.43|0
1736156700000|2025-01-06 09:45:00|33.84|31.44|33.72|31.32|33.84|31.44|33.72|31.32|0
1736157000000|2025-01-06 09:50:00|33.7|31.3|33.65|31.25|33.7|31.3|33.62|31.22|0
1736157300000|2025-01-06 09:55:00|33.64|31.24|33.57|31.17|33.65|31.25|33.55|31.15|0
1736157600000|2025-01-06 10:00:00|33.55|31.15|33.68|31.28|33.72|31.32|33.55|31.15|0
1736157900000|2025-01-06 10:05:00|33.67|31.27|33.58|31.18|33.7|31.3|33.57|31.17|0
1736158200000|2025-01-06 10:10:00|33.6|31.2|33.52|31.12|33.65|31.25|33.47|31.07|0
1736158500000|2025-01-06 10:15:00|33.53|31.13|33.37|30.97|33.56|31.16|33.35|30.95|0
1736158800000|2025-01-06 10:20:00|33.38|30.98|33.37|30.97|33.47|31.07|33.33|30.93|0
1736159100000|2025-01-06 10:25:00|33.35|30.95|33.46|31.06|33.48|31.08|33.35|30.95|0
1736159400000|2025-01-06 10:30:00|33.48|31.08|33.57|31.17|33.64|31.24|33.48|31.08|0
1736159700000|2025-01-06 10:35:00|33.56|31.16|33.57|31.17|33.67|31.27|33.53|31.13|0
1736160000000|2025-01-06 10:40:00|33.56|31.16|33.62|31.22|33.62|31.22|33.51|31.11|0
1736160300000|2025-01-06 10:45:00|33.61|31.21|33.62|31.22|33.8|31.4|33.6|31.2|0
1736160600000|2025-01-06 10:50:00|33.64|31.24|33.7|31.3|33.75|31.35|33.59|31.19|0
1736160900000|2025-01-06 10:55:00|33.68|31.28|33.7|31.3|33.8|31.4|33.68|31.28|0
1736161200000|2025-01-06 11:00:00|33.68|31.28|33.85|31.45|34.16|31.76|33.68|31.28|0
1736161500000|2025-01-06 11:05:00|33.84|31.44|33.58|31.18|33.84|31.44|33.57|31.17|0
1736161800000|2025-01-06 11:10:00|33.61|31.21|33.48|31.08|33.68|31.28|33.43|31.03|0
1736162100000|2025-01-06 11:15:00|33.45|31.05|33.28|30.88|33.47|31.07|33.25|30.85|0
1736162400000|2025-01-06 11:20:00|33.25|30.85|33.31|30.91|33.73|31.33|33.19|30.79|0
1736162700000|2025-01-06 11:25:00|33.3|30.9|33.02|30.62|33.3|30.9|32.99|30.59|0
1736163000000|2025-01-06 11:30:00|32.97|30.57|33.02|30.62|33.1|30.7|32.81|30.41|0
1736163300000|2025-01-06 11:35:00|33.03|30.63|32.82|30.42|33.07|30.67|32.73|30.33|0
1736163600000|2025-01-06 11:40:00|32.81|30.41|32.92|30.52|32.94|30.54|32.79|30.39|0
1736163900000|2025-01-06 11:45:00|32.91|30.51|33|30.6|33.03|30.63|32.83|30.43|0
1736164200000|2025-01-06 11:50:00|33.02|30.62|32.85|30.45|33.16|30.76|32.85|30.45|0
1736164500000|2025-01-06 11:55:00|32.82|30.42|32.76|30.36|32.92|30.52|32.75|30.35|0
1736164800000|2025-01-06 12:00:00|32.75|30.35|32.72|30.32|32.84|30.44|32.68|30.28|0
1736165100000|2025-01-06 12:05:00|32.74|30.34|32.88|30.48|32.9|30.5|32.71|30.31|0
1736165400000|2025-01-06 12:10:00|32.87|30.47|32.9|30.5|33.04|30.64|32.85|30.45|0
1736165700000|2025-01-06 12:15:00|32.88|30.48|32.89|30.49|33.01|30.61|32.75|30.35|0
1736166000000|2025-01-06 12:20:00|32.88|30.48|32.97|30.57|33.2|30.8|32.84|30.44|0
1736166300000|2025-01-06 12:25:00|32.98|30.58|33|30.6|33.08|30.68|32.89|30.49|0
1736166600000|2025-01-06 12:30:00|32.99|30.59|33.05|30.65|33.11|30.71|32.91|30.51|0
1736166900000|2025-01-06 12:35:00|33.06|30.66|32.91|30.51|33.1|30.7|32.91|30.51|0
1736167200000|2025-01-06 12:40:00|32.92|30.52|32.84|30.44|32.98|30.58|32.82|30.42|0
1736167500000|2025-01-06 12:45:00|32.82|30.42|32.57|30.17|32.84|30.44|32.51|30.11|0
1736167800000|2025-01-06 12:50:00|32.56|30.16|32.67|30.27|33.45|31.05|32.54|30.14|0
1736168100000|2025-01-06 12:55:00|32.69|30.29|32.77|30.37|32.82|30.42|32.69|30.29|0
1736168400000|2025-01-06 13:00:00|32.78|30.38|32.7|30.3|32.86|30.46|32.67|30.27|0
1736168700000|2025-01-06 13:05:00|32.72|30.32|32.7|30.3|32.8|30.4|32.67|30.27|0
1736169000000|2025-01-06 13:10:00|32.72|30.32|32.87|30.47|32.87|30.47|32.7|30.3|0
1736169300000|2025-01-06 13:15:00|32.86|30.46|32.84|30.44|32.92|30.52|32.81|30.41|0
1736169600000|2025-01-06 13:20:00|32.82|30.42|32.76|30.36|32.9|30.5|32.74|30.34|0
1736169900000|2025-01-06 13:25:00|32.77|30.37|32.69|30.29|32.84|30.44|32.69|30.29|0
1736170200000|2025-01-06 13:30:00|32.68|30.28|32.44|30.04|32.79|30.39|32.44|30.04|0
1736170500000|2025-01-06 13:35:00|32.46|30.06|32.53|30.13|32.53|30.13|32.38|29.98|0
1736170800000|2025-01-06 13:40:00|32.5|30.1|32.53|30.13|32.72|30.32|32.5|30.1|0
1736171100000|2025-01-06 13:45:00|32.5|30.1|32.4|30|32.56|30.16|32.37|29.97|0
1736171400000|2025-01-06 13:50:00|32.39|29.99|32.18|29.78|32.42|30.02|32.18|29.78|0
1736171700000|2025-01-06 13:55:00|32.17|29.77|32.15|29.75|32.28|29.88|32.14|29.74|0
1736172000000|2025-01-06 14:00:00|32.13|29.73|32.35|29.95|32.35|29.95|32.12|29.72|0
1736172300000|2025-01-06 14:05:00|32.4|30|32.35|29.95|32.43|30.03|32.34|29.94|0
1736172600000|2025-01-06 14:10:00|32.37|29.97|32.27|29.87|32.4|30|32.19|29.79|0
1736172900000|2025-01-06 14:15:00|32.29|29.89|32.47|30.07|33.66|31.26|32.29|29.89|0
1736173200000|2025-01-06 14:20:00|33.56|31.16|33.35|30.95|33.64|31.24|33.18|30.78|0
1736173500000|2025-01-06 14:25:00|33.31|30.91|32.72|30.32|33.31|30.91|32.68|30.28|0
1736173800000|2025-01-06 14:30:00|32.85|30.45|32.6|30.2|33.46|31.06|32.36|29.96|0
1736174100000|2025-01-06 14:35:00|32.57|30.17|32.74|30.34|32.98|30.58|32.46|30.06|0
1736174400000|2025-01-06 14:40:00|32.77|30.37|32.64|30.24|32.77|30.37|32.22|29.82|0
1736174700000|2025-01-06 14:45:00|32.54|30.14|32.1|29.7|32.61|30.21|31.54|29.14|0
1736175000000|2025-01-06 14:50:00|32.06|29.66|32.04|29.64|32.37|29.97|31.92|29.52|0
1736175300000|2025-01-06 14:55:00|32.06|29.66|32.1|29.7|32.32|29.92|31.87|29.47|0
1736175600000|2025-01-06 15:00:00|32.05|29.65|31.56|29.16|32.21|29.81|31.56|29.16|0
1736175900000|2025-01-06 15:05:00|31.54|29.14|31.45|29.05|31.74|29.34|31.45|29.05|0
1736176200000|2025-01-06 15:10:00|31.43|29.03|31.28|28.88|31.91|29.51|31.23|28.83|0
1736176500000|2025-01-06 15:15:00|31.26|28.86|31.46|29.06|31.69|29.29|31.22|28.82|0
1736176800000|2025-01-06 15:20:00|31.44|29.04|31.41|29.01|31.57|29.17|31.18|28.78|0
1736177100000|2025-01-06 15:25:00|31.38|28.98|31.2|28.8|31.47|29.07|31.11|28.71|0
1736177400000|2025-01-06 15:30:00|31.14|28.74|31.39|28.99|31.52|29.12|31.14|28.74|0
1736177700000|2025-01-06 15:35:00|31.41|29.01|31.62|29.22|31.64|29.24|31.36|28.96|0
1736178000000|2025-01-06 15:40:00|31.58|29.18|31.44|29.04|31.58|29.18|31.35|28.95|0
1736178300000|2025-01-06 15:45:00|31.42|29.02|31.36|28.96|31.44|29.04|31.13|28.73|0
1736178600000|2025-01-06 15:50:00|31.35|28.95|31.05|28.65|31.41|29.01|30.96|28.56|0
1736178900000|2025-01-06 15:55:00|31.08|28.68|31.16|28.76|31.2|28.8|30.95|28.55|0
1736179200000|2025-01-06 16:00:00|31.07|28.67|31.16|28.76|31.34|28.94|31.07|28.67|0
1736179500000|2025-01-06 16:05:00|31.17|28.77|31.16|28.76|31.28|28.88|31.13|28.73|0
1736179800000|2025-01-06 16:10:00|31.13|28.73|31.23|28.83|31.35|28.95|30.97|28.57|0
1736180100000|2025-01-06 16:15:00|31.29|28.89|31.11|28.71|31.34|28.94|31.08|28.68|0
1736180400000|2025-01-06 16:20:00|31.09|28.69|31.15|28.75|31.2|28.8|31|28.6|0
1736180700000|2025-01-06 16:25:00|31.17|28.77|30.99|28.59|31.28|28.88|30.97|28.57|0
1736181000000|2025-01-06 16:30:00|30.97|28.57|30.78|28.38|31.26|28.86|30.42|28.02|0
1736181300000|2025-01-06 16:35:00|30.83|28.43|30.7|28.3|30.86|28.46|30.68|28.28|0
1736181600000|2025-01-06 16:40:00|30.68|28.28|30.78|28.38|30.85|28.45|30.67|28.27|0
1736181900000|2025-01-06 16:45:00|30.8|28.4|30.84|28.44|30.96|28.56|30.79|28.39|0
1736182200000|2025-01-06 16:50:00|30.86|28.46|30.78|28.38|30.86|28.46|30.74|28.34|0
1736182500000|2025-01-06 16:55:00|30.8|28.4|30.8|28.4|30.83|28.43|30.74|28.34|0
1736182800000|2025-01-06 17:00:00|30.83|28.43|30.89|28.49|31.04|28.64|30.82|28.42|0
1736183100000|2025-01-06 17:05:00|30.88|28.48|30.88|28.48|31.03|28.63|30.82|28.42|0
1736183400000|2025-01-06 17:10:00|30.91|28.51|31.12|28.72|31.17|28.77|30.91|28.51|0
1736183700000|2025-01-06 17:15:00|31.14|28.74|31.2|28.8|31.27|28.87|31.02|28.62|0
1736184000000|2025-01-06 17:20:00|31.18|28.78|31.27|28.87|31.29|28.89|31.15|28.75|0
1736184300000|2025-01-06 17:25:00|31.29|28.89|31.32|28.92|31.44|29.04|31.23|28.83|0
1736184600000|2025-01-06 17:30:00|31.35|28.95|31.36|28.96|31.5|29.1|31.29|28.89|0
1736184900000|2025-01-06 17:35:00|31.35|28.95|31.51|29.11|31.57|29.17|31.27|28.87|0
1736185200000|2025-01-06 17:40:00|31.54|29.14|31.74|29.34|31.9|29.5|31.5|29.1|0
1736185500000|2025-01-06 17:45:00|31.77|29.37|31.86|29.46|31.94|29.54|31.2|28.8|0
1736185800000|2025-01-06 17:50:00|31.85|29.45|31.88|29.48|32.16|29.76|31.74|29.34|0
1736186100000|2025-01-06 17:55:00|31.89|29.49|31.97|29.57|32.16|29.76|31.88|29.48|0
1736186400000|2025-01-06 18:00:00|31.95|29.55|32.22|29.82|32.61|30.21|31.94|29.54|0
1736186700000|2025-01-06 18:05:00|32.23|29.83|32.31|29.91|32.44|30.04|32.14|29.74|0
1736187000000|2025-01-06 18:10:00|32.3|29.9|32.23|29.83|32.39|29.99|32.2|29.8|0
1736187300000|2025-01-06 18:15:00|32.21|29.81|32.41|30.01|32.53|30.13|31.94|29.54|0
1736187600000|2025-01-06 18:20:00|32.39|29.99|32.3|29.9|32.48|30.08|32.11|29.71|0
1736187900000|2025-01-06 18:25:00|32.31|29.91|32.22|29.82|32.34|29.94|32.19|29.79|0
1736188200000|2025-01-06 18:30:00|32.23|29.83|32.52|30.12|32.6|30.2|32.19|29.79|0
1736188500000|2025-01-06 18:35:00|32.5|30.1|32.51|30.11|32.66|30.26|32.36|29.96|0
1736188800000|2025-01-06 18:40:00|32.55|30.15|32.78|30.38|32.88|30.48|32.48|30.08|0
1736189100000|2025-01-06 18:45:00|32.81|30.41|33.27|30.87|33.33|30.93|32.73|30.33|0
1736189400000|2025-01-06 18:50:00|33.26|30.86|32.97|30.57|33.26|30.86|32.84|30.44|0
1736189700000|2025-01-06 18:55:00|32.96|30.56|33.32|30.92|33.32|30.92|32.86|30.46|0
1736190000000|2025-01-06 19:00:00|33.34|30.94|34.12|31.72|34.15|31.75|32.67|30.27|0
1736190300000|2025-01-06 19:05:00|34.14|31.74|33.89|31.49|34.14|31.74|33.73|31.33|0
1736190600000|2025-01-06 19:10:00|33.94|31.54|33.76|31.36|34.12|31.72|33.71|31.31|0
1736190900000|2025-01-06 19:15:00|33.81|31.41|33.71|31.31|33.84|31.44|33.56|31.16|0
1736191200000|2025-01-06 19:20:00|33.74|31.34|33.72|31.32|33.8|31.4|33.62|31.22|0
1736191500000|2025-01-06 19:25:00|33.74|31.34|33.88|31.48|33.88|31.48|33.62|31.22|0
1736191800000|2025-01-06 19:30:00|33.87|31.47|33.66|31.26|34.03|31.63|33.48|31.08|0
1736192100000|2025-01-06 19:35:00|33.67|31.27|33.75|31.35|33.87|31.47|33.64|31.24|0
1736192400000|2025-01-06 19:40:00|33.77|31.37|33.67|31.27|33.94|31.54|33.65|31.25|0
1736192700000|2025-01-06 19:45:00|33.65|31.25|33.55|31.15|33.82|31.42|33.47|31.07|0
1736193000000|2025-01-06 19:50:00|33.59|31.19|33.78|31.38|33.91|31.51|33.55|31.15|0
1736193300000|2025-01-06 19:55:00|33.75|31.35|34.28|31.88|34.34|31.94|33.75|31.35|0
1736193600000|2025-01-06 20:00:00|34.32|31.92|33.9|31.5|34.47|32.07|33.87|31.47|0
1736193900000|2025-01-06 20:05:00|33.92|31.52|34.01|31.61|34.16|31.76|33.85|31.45|0
1736194200000|2025-01-06 20:10:00|34.05|31.65|34.05|31.65|34.11|31.71|33.85|31.45|0
1736194500000|2025-01-06 20:15:00|34.06|31.66|34.01|31.61|34.19|31.79|33.98|31.58|0
1736194800000|2025-01-06 20:20:00|34.03|31.63|33.58|31.18|34.18|31.78|33.57|31.17|0
1736195100000|2025-01-06 20:25:00|33.6|31.2|33.69|31.29|33.78|31.38|33.6|31.2|0
1736195400000|2025-01-06 20:30:00|33.63|31.23|33.64|31.24|34.08|31.68|33.42|31.02|0
1736195700000|2025-01-06 20:35:00|33.65|31.25|33.83|31.43|33.85|31.45|33.41|31.01|0
1736196000000|2025-01-06 20:40:00|33.85|31.45|33.95|31.55|34.01|31.61|33.73|31.33|0
1736196300000|2025-01-06 20:45:00|33.9|31.5|34.51|32.11|34.56|32.16|33.9|31.5|0
1736196600000|2025-01-06 20:50:00|34.38|31.98|33.54|31.14|34.38|31.98|33.38|30.98|0
1736196900000|2025-01-06 20:55:00|33.5|31.1|33.06|30.66|33.69|31.29|33.06|30.66|0
1736197200000|2025-01-06 21:00:00|33.15|30.75|33.01|30.61|33.15|30.75|32.85|30.45|0
1736197500000|2025-01-06 21:05:00|32.98|30.58|32.8|30.4|32.98|30.58|32.75|30.35|0
1736197800000|2025-01-06 21:10:00|33.5|31.1|32.75|30.35|33.55|31.15|32.55|30.15|0
1736198100000|2025-01-06 21:15:00|32.85|30.25|32.88|30.28|32.93|30.33|32.82|30.22|0
1736198400000|2025-01-06 21:20:00|32.87|30.27|32.9|30.3|32.93|30.33|32.86|30.26|0
1736198700000|2025-01-06 21:25:00|32.91|30.31|32.93|30.33|32.94|30.34|32.9|30.3|0
1736199000000|2025-01-06 21:30:00|32.91|30.31|32.88|30.28|32.93|30.33|32.85|30.25|0
1736199300000|2025-01-06 21:35:00|32.89|30.29|32.91|30.31|32.93|30.33|32.86|30.26|0
1736199600000|2025-01-06 21:40:00|32.92|30.32|32.91|30.31|32.92|30.32|32.91|30.31|0
1736199900000|2025-01-06 21:45:00|32.92|30.32|32.78|30.18|32.94|30.34|32.76|30.16|0
1736200200000|2025-01-06 21:50:00|32.77|30.17|32.76|30.16|32.78|30.18|32.75|30.15|0
1736200500000|2025-01-06 21:55:00|32.74|30.14|32.75|30.15|32.83|30.23|32.74|30.14|0
1736200800000|2025-01-06 22:00:00|32.77|30.17|32.81|30.21|32.81|30.21|32.77|30.17|0
1736201100000|2025-01-06 22:05:00|32.8|30.2|32.79|30.19|32.81|30.21|32.79|30.19|0
1736201400000|2025-01-06 22:10:00|32.8|30.2|32.79|30.19|32.8|30.2|32.79|30.19|0
1736201700000|2025-01-06 22:15:00|32.78|30.18|32.77|30.17|32.78|30.18|32.77|30.17|0
1736202000000|2025-01-06 22:20:00|32.78|30.18|32.79|30.19|32.8|30.2|32.78|30.18|0
1736202300000|2025-01-06 22:25:00|32.8|30.2|32.8|30.2|32.8|30.2|32.79|30.19|0
1736202600000|2025-01-06 22:30:00|32.79|30.19|32.78|30.18|32.81|30.21|32.78|30.18|0
1736203200000|2025-01-06 22:40:00|32.77|30.17|32.77|30.17|32.78|30.18|32.76|30.16|0
1736203800000|2025-01-06 22:50:00|32.75|30.15|32.76|30.16|32.77|30.17|32.75|30.15|0
1736204100000|2025-01-06 22:55:00|32.77|30.17|32.75|30.15|32.78|30.18|32.74|30.14|0
1736204400000|2025-01-06 23:00:00|32.74|30.14|32.53|29.93|32.77|30.17|32.5|29.9|0
1736204700000|2025-01-06 23:05:00|32.54|29.94|32.66|30.06|32.69|30.09|32.54|29.94|0
1736205000000|2025-01-06 23:10:00|32.64|30.04|32.64|30.04|32.64|30.04|32.6|30|0
1736205300000|2025-01-06 23:15:00|32.66|30.06|32.74|30.14|32.74|30.14|32.64|30.04|0
1736205600000|2025-01-06 23:20:00|32.78|30.18|32.78|30.18|32.85|30.25|32.76|30.16|0
1736205900000|2025-01-06 23:25:00|32.79|30.19|32.82|30.22|32.83|30.23|32.72|30.12|0
1736206200000|2025-01-06 23:30:00|32.81|30.21|32.8|30.2|32.83|30.23|32.76|30.16|0
1736206500000|2025-01-06 23:35:00|32.79|30.19|32.81|30.21|32.89|30.29|32.78|30.18|0
1736206800000|2025-01-06 23:40:00|32.82|30.22|32.76|30.16|32.83|30.23|32.75|30.15|0
1736207100000|2025-01-06 23:45:00|32.78|30.18|32.78|30.18|32.84|30.24|32.71|30.11|0
1736207400000|2025-01-06 23:50:00|32.76|30.16|32.81|30.21|32.82|30.22|32.73|30.13|0
1736207700000|2025-01-06 23:55:00|32.82|30.22|32.86|30.26|32.92|30.32|32.78|30.18|0
1736208000000|2025-01-07 00:00:00|32.87|30.27|32.96|30.36|32.96|30.36|32.85|30.25|0
1736208300000|2025-01-07 00:05:00|32.98|30.38|32.96|30.36|33.01|30.41|32.92|30.32|0
1736208600000|2025-01-07 00:10:00|32.93|30.33|32.9|30.3|32.93|30.33|32.87|30.27|0
1736208900000|2025-01-07 00:15:00|32.88|30.28|32.94|30.34|32.95|30.35|32.8|30.2|0
1736209200000|2025-01-07 00:20:00|32.93|30.33|32.9|30.3|32.96|30.36|32.9|30.3|0
1736209500000|2025-01-07 00:25:00|32.91|30.31|32.96|30.36|32.97|30.37|32.89|30.29|0
1736209800000|2025-01-07 00:30:00|32.97|30.37|32.84|30.24|32.97|30.37|32.83|30.23|0
1736210100000|2025-01-07 00:35:00|32.81|30.21|32.84|30.24|32.84|30.24|32.78|30.18|0
1736210400000|2025-01-07 00:40:00|32.83|30.23|32.83|30.23|32.84|30.24|32.79|30.19|0
1736210700000|2025-01-07 00:45:00|32.81|30.21|32.87|30.27|32.87|30.27|32.81|30.21|0
1736211000000|2025-01-07 00:50:00|32.86|30.26|32.94|30.34|32.94|30.34|32.84|30.24|0
1736211300000|2025-01-07 00:55:00|32.95|30.35|33.01|30.41|33.12|30.52|32.95|30.35|0
1736211600000|2025-01-07 01:00:00|33.03|30.43|33.12|30.52|33.19|30.59|32.97|30.37|0
1736211900000|2025-01-07 01:05:00|33.14|30.54|33.11|30.51|33.14|30.54|33.06|30.46|0
1736212200000|2025-01-07 01:10:00|33.09|30.49|33.09|30.49|33.11|30.51|33.04|30.44|0
1736212500000|2025-01-07 01:15:00|33.11|30.51|33.22|30.62|33.27|30.67|33.09|30.49|0
1736212800000|2025-01-07 01:20:00|33.2|30.6|33.18|30.58|33.25|30.65|33.15|30.55|0
1736213100000|2025-01-07 01:25:00|33.19|30.59|33.25|30.65|33.26|30.66|33.14|30.54|0
1736213400000|2025-01-07 01:30:00|33.13|30.73|33.13|30.73|33.16|30.76|33.08|30.68|0
1736213700000|2025-01-07 01:35:00|33.15|30.75|33.08|30.68|33.15|30.75|33.08|30.68|0
1736214000000|2025-01-07 01:40:00|33.1|30.7|33.09|30.69|33.11|30.71|33.06|30.66|0
1736214300000|2025-01-07 01:45:00|33.11|30.71|33.03|30.63|33.11|30.71|33|30.6|0
1736214600000|2025-01-07 01:50:00|33|30.6|32.95|30.55|33.01|30.61|32.93|30.53|0
1736214900000|2025-01-07 01:55:00|32.93|30.53|32.91|30.51|32.98|30.58|32.87|30.47|0
1736215200000|2025-01-07 02:00:00|32.93|30.53|32.86|30.46|32.93|30.53|32.85|30.45|0
1736215500000|2025-01-07 02:05:00|32.88|30.48|32.85|30.45|32.88|30.48|32.83|30.43|0
1736215800000|2025-01-07 02:10:00|32.83|30.43|32.88|30.48|32.89|30.49|32.83|30.43|0
1736216100000|2025-01-07 02:15:00|32.86|30.46|32.82|30.42|32.89|30.49|32.81|30.41|0
1736216400000|2025-01-07 02:20:00|32.81|30.41|32.76|30.36|32.81|30.41|32.7|30.3|0
1736216700000|2025-01-07 02:25:00|32.77|30.37|32.8|30.4|32.83|30.43|32.76|30.36|0
1736217000000|2025-01-07 02:30:00|32.79|30.39|32.86|30.46|32.87|30.47|32.79|30.39|0
1736217300000|2025-01-07 02:35:00|32.87|30.47|32.97|30.57|32.97|30.57|32.82|30.42|0
1736217600000|2025-01-07 02:40:00|32.96|30.56|33.08|30.68|33.09|30.69|32.95|30.55|0
1736217900000|2025-01-07 02:45:00|33.06|30.66|33.08|30.68|33.08|30.68|33|30.6|0
1736218200000|2025-01-07 02:50:00|33.07|30.67|33.27|30.87|33.32|30.92|33.07|30.67|0
1736218500000|2025-01-07 02:55:00|33.25|30.85|33.28|30.88|33.28|30.88|33.2|30.8|0
1736218800000|2025-01-07 03:00:00|33.27|30.87|33.33|30.93|33.53|31.13|33.27|30.87|0
1736219100000|2025-01-07 03:05:00|33.35|30.95|33.39|30.99|33.46|31.06|33.35|30.95|0
1736219400000|2025-01-07 03:10:00|33.41|31.01|33.25|30.85|33.43|31.03|33.23|30.83|0
1736219700000|2025-01-07 03:15:00|33.23|30.83|33.25|30.85|33.3|30.9|33.23|30.83|0
1736220000000|2025-01-07 03:20:00|33.23|30.83|33.21|30.81|33.25|30.85|33.18|30.78|0
1736220300000|2025-01-07 03:25:00|33.23|30.83|33.24|30.84|33.28|30.88|33.2|30.8|0
1736220600000|2025-01-07 03:30:00|33.23|30.83|33.06|30.66|33.26|30.86|33.05|30.65|0
1736220900000|2025-01-07 03:35:00|33.07|30.67|33.08|30.68|33.08|30.68|33.03|30.63|0
1736221200000|2025-01-07 03:40:00|33.09|30.69|33.14|30.74|33.18|30.78|33.09|30.69|0
1736221500000|2025-01-07 03:45:00|33.16|30.76|33.12|30.72|33.19|30.79|33.12|30.72|0
1736221800000|2025-01-07 03:50:00|33.14|30.74|33.14|30.74|33.22|30.82|33.11|30.71|0
1736222100000|2025-01-07 03:55:00|33.12|30.72|33.02|30.62|33.13|30.73|33.02|30.62|0
1736222400000|2025-01-07 04:00:00|33.04|30.64|33.1|30.7|33.13|30.73|33.02|30.62|0
1736222700000|2025-01-07 04:05:00|33.11|30.71|33.17|30.77|33.18|30.78|33.1|30.7|0
1736223000000|2025-01-07 04:10:00|33.18|30.78|33.1|30.7|33.2|30.8|33.1|30.7|0
1736223300000|2025-01-07 04:15:00|33.12|30.72|33.12|30.72|33.2|30.8|33.08|30.68|0
1736223600000|2025-01-07 04:20:00|33.13|30.73|33.11|30.71|33.15|30.75|33.1|30.7|0
1736223900000|2025-01-07 04:25:00|33.1|30.7|33.06|30.66|33.13|30.73|33.05|30.65|0
1736224200000|2025-01-07 04:30:00|33.05|30.65|33.17|30.77|33.18|30.78|33.03|30.63|0
1736224500000|2025-01-07 04:35:00|33.16|30.76|33.26|30.86|33.26|30.86|33.16|30.76|0
1736224800000|2025-01-07 04:40:00|33.27|30.87|33.27|30.87|33.28|30.88|33.22|30.82|0
1736225100000|2025-01-07 04:45:00|33.26|30.86|33.25|30.85|33.27|30.87|33.19|30.79|0
1736225400000|2025-01-07 04:50:00|33.29|30.89|33.24|30.84|33.3|30.9|33.22|30.82|0
1736225700000|2025-01-07 04:55:00|33.25|30.85|33.3|30.9|33.3|30.9|33.22|30.82|0
1736226000000|2025-01-07 05:00:00|33.32|30.92|33.27|30.87|33.32|30.92|33.23|30.83|0
1736226300000|2025-01-07 05:05:00|33.25|30.85|33.36|30.96|33.41|31.01|33.22|30.82|0
1736226600000|2025-01-07 05:10:00|33.35|30.95|33.28|30.88|33.36|30.96|33.26|30.86|0
1736226900000|2025-01-07 05:15:00|33.3|30.9|33.29|30.89|33.33|30.93|33.28|30.88|0
1736227200000|2025-01-07 05:20:00|33.3|30.9|33.78|31.38|33.88|31.48|33.28|30.88|0
1736227500000|2025-01-07 05:25:00|33.75|31.35|33.58|31.18|33.75|31.35|33.54|31.14|0
1736227800000|2025-01-07 05:30:00|33.62|31.22|33.47|31.07|33.65|31.25|33.47|31.07|0
1736228100000|2025-01-07 05:35:00|33.48|31.08|33.59|31.19|33.64|31.24|32.82|30.42|0
1736228400000|2025-01-07 05:40:00|33.56|31.16|33.66|31.26|33.7|31.3|33.55|31.15|0
1736228700000|2025-01-07 05:45:00|33.67|31.27|33.54|31.14|33.69|31.29|33.54|31.14|0
1736229000000|2025-01-07 05:50:00|33.53|31.13|33.48|31.08|33.53|31.13|33.41|31.01|0
1736229300000|2025-01-07 05:55:00|33.49|31.09|33.43|31.03|33.49|31.09|33.43|31.03|0
1736229600000|2025-01-07 06:00:00|33.44|31.04|33.41|31.01|33.47|31.07|33.31|30.91|0
1736229900000|2025-01-07 06:05:00|33.42|31.02|33.37|30.97|33.42|31.02|33.36|30.96|0
1736230200000|2025-01-07 06:10:00|33.36|30.96|33.45|31.05|33.5|31.1|33.36|30.96|0
1736230500000|2025-01-07 06:15:00|33.44|31.04|33.45|31.05|33.45|31.05|33.36|30.96|0
1736230800000|2025-01-07 06:20:00|33.44|31.04|33.5|31.1|33.5|31.1|33.42|31.02|0
1736231100000|2025-01-07 06:25:00|33.52|31.12|33.53|31.13|33.53|31.13|33.48|31.08|0
1736231400000|2025-01-07 06:30:00|33.52|31.12|33.53|31.13|33.53|31.13|33.47|31.07|0
1736231700000|2025-01-07 06:35:00|33.55|31.15|33.61|31.21|33.62|31.22|33.52|31.12|0
1736232000000|2025-01-07 06:40:00|33.59|31.19|33.49|31.09|33.69|31.29|33.49|31.09|0
1736232300000|2025-01-07 06:45:00|33.51|31.11|33.62|31.22|33.62|31.22|33.49|31.09|0
1736232600000|2025-01-07 06:50:00|33.64|31.24|33.56|31.16|33.71|31.31|33.56|31.16|0
1736232900000|2025-01-07 06:55:00|33.57|31.17|33.65|31.25|33.72|31.32|33.57|31.17|0
1736233200000|2025-01-07 07:00:00|33.64|31.24|33.47|31.07|33.65|31.25|33.46|31.06|0
1736233500000|2025-01-07 07:05:00|33.49|31.09|33.36|30.96|33.49|31.09|33.36|30.96|0
1736233800000|2025-01-07 07:10:00|33.38|30.98|33.29|30.89|33.38|30.98|33.26|30.86|0
1736234100000|2025-01-07 07:15:00|33.3|30.9|33.39|30.99|33.44|31.04|33.3|30.9|0
1736234400000|2025-01-07 07:20:00|33.35|30.95|33.34|30.94|33.39|30.99|33.3|30.9|0
1736234700000|2025-01-07 07:25:00|33.35|30.95|33.53|31.13|33.56|31.16|33.35|30.95|0
1736235000000|2025-01-07 07:30:00|33.51|31.11|33.42|31.02|33.53|31.13|33.34|30.94|0
1736235300000|2025-01-07 07:35:00|33.45|31.05|33.49|31.09|33.5|31.1|33.4|31|0
1736235600000|2025-01-07 07:40:00|33.5|31.1|33.43|31.03|33.59|31.19|33.43|31.03|0
1736235900000|2025-01-07 07:45:00|33.45|31.05|33.35|30.95|33.46|31.06|33.33|30.93|0
1736236200000|2025-01-07 07:50:00|33.34|30.94|33.3|30.9|33.39|30.99|33.26|30.86|0
1736236500000|2025-01-07 07:55:00|33.31|30.91|33.23|30.83|33.32|30.92|33.2|30.8|0
1736236800000|2025-01-07 08:00:00|33.21|30.81|33.13|30.73|33.26|30.86|33.1|30.7|0
1736237100000|2025-01-07 08:05:00|33.16|30.76|33.23|30.83|33.3|30.9|33.15|30.75|0
1736237400000|2025-01-07 08:10:00|33.22|30.82|33.42|31.02|33.42|31.02|33.21|30.81|0
1736237700000|2025-01-07 08:15:00|33.47|31.07|33.35|30.95|33.52|31.12|33.29|30.89|0
1736238000000|2025-01-07 08:20:00|33.39|30.99|33.39|30.99|33.42|31.02|33.31|30.91|0
1736238300000|2025-01-07 08:25:00|33.38|30.98|33.47|31.07|33.51|31.11|33.38|30.98|0
1736238600000|2025-01-07 08:30:00|33.45|31.05|33.2|30.8|33.49|31.09|33.2|30.8|0
1736238900000|2025-01-07 08:35:00|33.19|30.79|33.03|30.63|33.22|30.82|33.03|30.63|0
1736239200000|2025-01-07 08:40:00|33.02|30.62|32.79|30.39|33.04|30.64|32.79|30.39|0
1736239500000|2025-01-07 08:45:00|32.8|30.4|32.65|30.25|32.86|30.46|32.65|30.25|0
1736239800000|2025-01-07 08:50:00|32.67|30.27|32.97|30.57|32.99|30.59|32.67|30.27|0
1736240100000|2025-01-07 08:55:00|32.96|30.56|32.81|30.41|32.99|30.59|32.79|30.39|0
1736240400000|2025-01-07 09:00:00|32.8|30.4|32.68|30.28|32.86|30.46|32.65|30.25|0
1736240700000|2025-01-07 09:05:00|32.69|30.29|32.63|30.23|32.76|30.36|32.62|30.22|0
1736241000000|2025-01-07 09:10:00|32.62|30.22|32.68|30.28|32.69|30.29|32.58|30.18|0
1736241300000|2025-01-07 09:15:00|32.69|30.29|32.81|30.41|32.87|30.47|32.69|30.29|0
1736241600000|2025-01-07 09:20:00|32.79|30.39|32.81|30.41|32.85|30.45|32.72|30.32|0
1736241900000|2025-01-07 09:25:00|32.8|30.4|32.75|30.35|32.85|30.45|32.75|30.35|0
1736242200000|2025-01-07 09:30:00|32.77|30.37|32.79|30.39|32.86|30.46|32.74|30.34|0
1736242500000|2025-01-07 09:35:00|32.77|30.37|32.67|30.27|32.8|30.4|32.64|30.24|0
1736242800000|2025-01-07 09:40:00|32.66|30.26|32.83|30.43|32.84|30.44|32.66|30.26|0
1736243100000|2025-01-07 09:45:00|32.85|30.45|33.05|30.65|33.1|30.7|32.85|30.45|0
1736243400000|2025-01-07 09:50:00|33.04|30.64|33|30.6|33.15|30.75|32.95|30.55|0
1736243700000|2025-01-07 09:55:00|33.01|30.61|33.06|30.66|33.08|30.68|32.94|30.54|0
1736244000000|2025-01-07 10:00:00|33.07|30.67|33.02|30.62|33.2|30.8|32.97|30.57|0
1736244300000|2025-01-07 10:05:00|33|30.6|32.86|30.46|33.02|30.62|32.86|30.46|0
1736244600000|2025-01-07 10:10:00|32.88|30.48|32.66|30.26|32.88|30.48|32.65|30.25|0
1736244900000|2025-01-07 10:15:00|32.68|30.28|32.61|30.21|32.74|30.34|32.61|30.21|0
1736245200000|2025-01-07 10:20:00|32.6|30.2|32.53|30.13|32.61|30.21|32.5|30.1|0
1736245500000|2025-01-07 10:25:00|32.56|30.16|32.63|30.23|32.67|30.27|32.56|30.16|0
1736245800000|2025-01-07 10:30:00|32.61|30.21|32.55|30.15|32.64|30.24|32.5|30.1|0
1736246100000|2025-01-07 10:35:00|32.54|30.14|32.54|30.14|32.58|30.18|32.51|30.11|0
1736246400000|2025-01-07 10:40:00|32.56|30.16|32.59|30.19|32.62|30.22|32.53|30.13|0
1736246700000|2025-01-07 10:45:00|32.61|30.21|32.64|30.24|32.7|30.3|32.61|30.21|0
1736247000000|2025-01-07 10:50:00|32.62|30.22|32.49|30.09|32.62|30.22|32.48|30.08|0
1736247300000|2025-01-07 10:55:00|32.52|30.12|32.51|30.11|32.56|30.16|32.49|30.09|0
1736247600000|2025-01-07 11:00:00|32.52|30.12|32.57|30.17|32.65|30.25|32.51|30.11|0
1736247900000|2025-01-07 11:05:00|32.58|30.18|32.58|30.18|32.65|30.25|32.57|30.17|0
1736248200000|2025-01-07 11:10:00|32.59|30.19|32.61|30.21|32.63|30.23|32.51|30.11|0
1736248500000|2025-01-07 11:15:00|32.63|30.23|32.6|30.2|32.71|30.31|32.58|30.18|0
1736248800000|2025-01-07 11:20:00|32.58|30.18|32.52|30.12|32.61|30.21|32.51|30.11|0
1736249100000|2025-01-07 11:25:00|32.51|30.11|32.44|30.04|32.52|30.12|32.44|30.04|0
1736249400000|2025-01-07 11:30:00|32.42|30.02|32.83|30.43|32.83|30.43|32.42|30.02|0
1736249700000|2025-01-07 11:35:00|32.8|30.4|32.78|30.38|32.91|30.51|32.77|30.37|0
1736250000000|2025-01-07 11:40:00|32.8|30.4|32.77|30.37|32.82|30.42|32.74|30.34|0
1736250300000|2025-01-07 11:45:00|32.76|30.36|32.8|30.4|32.88|30.48|32.72|30.32|0
1736250600000|2025-01-07 11:50:00|32.79|30.39|32.87|30.47|32.87|30.47|32.72|30.32|0
1736250900000|2025-01-07 11:55:00|32.88|30.48|32.75|30.35|32.92|30.52|32.72|30.32|0
1736251200000|2025-01-07 12:00:00|32.7|30.3|32.76|30.36|32.94|30.54|32.65|30.25|0
1736251500000|2025-01-07 12:05:00|32.75|30.35|32.69|30.29|32.77|30.37|32.62|30.22|0
1736251800000|2025-01-07 12:10:00|32.68|30.28|32.67|30.27|32.68|30.28|32.53|30.13|0
1736252100000|2025-01-07 12:15:00|32.65|30.25|32.63|30.23|32.74|30.34|32.63|30.23|0
1736252400000|2025-01-07 12:20:00|32.61|30.21|32.67|30.27|32.68|30.28|32.59|30.19|0
1736252700000|2025-01-07 12:25:00|32.69|30.29|32.7|30.3|32.77|30.37|32.69|30.29|0
1736253000000|2025-01-07 12:30:00|32.67|30.27|32.46|30.06|32.7|30.3|32.46|30.06|0
1736253300000|2025-01-07 12:35:00|32.45|30.05|32.46|30.06|32.51|30.11|32.42|30.02|0
1736253600000|2025-01-07 12:40:00|32.45|30.05|32.32|29.92|32.45|30.05|32.26|29.86|0
1736253900000|2025-01-07 12:45:00|32.31|29.91|32.35|29.95|32.43|30.03|32.31|29.91|0
1736254200000|2025-01-07 12:50:00|32.37|29.97|32.33|29.93|32.37|29.97|32.21|29.81|0
1736254500000|2025-01-07 12:55:00|32.35|29.95|32.51|30.11|32.65|30.25|32.3|29.9|0
1736254800000|2025-01-07 13:00:00|32.52|30.12|32.48|30.08|32.55|30.15|32.38|29.98|0
1736255100000|2025-01-07 13:05:00|32.47|30.07|32.59|30.19|32.6|30.2|32.46|30.06|0
1736255400000|2025-01-07 13:10:00|32.57|30.17|32.37|29.97|32.58|30.18|32.34|29.94|0
1736255700000|2025-01-07 13:15:00|32.36|29.96|32.23|29.83|32.37|29.97|32.2|29.8|0
1736256000000|2025-01-07 13:20:00|32.25|29.85|32.32|29.92|32.37|29.97|32.24|29.84|0
1736256300000|2025-01-07 13:25:00|32.34|29.94|32.4|30|32.48|30.08|32.32|29.92|0
1736256600000|2025-01-07 13:30:00|32.41|30.01|32.27|29.87|32.48|30.08|32.26|29.86|0
1736256900000|2025-01-07 13:35:00|32.28|29.88|32.26|29.86|32.34|29.94|32.2|29.8|0
1736257200000|2025-01-07 13:40:00|32.24|29.84|32.18|29.78|32.32|29.92|32.18|29.78|0
1736257500000|2025-01-07 13:45:00|32.16|29.76|32.07|29.67|32.19|29.79|32.05|29.65|0
1736257800000|2025-01-07 13:50:00|32.05|29.65|31.97|29.57|32.99|30.59|31.89|29.49|0
1736258100000|2025-01-07 13:55:00|31.98|29.58|31.8|29.4|32.02|29.62|31.8|29.4|0
1736258400000|2025-01-07 14:00:00|31.78|29.38|31.67|29.27|31.82|29.42|31.65|29.25|0
1736258700000|2025-01-07 14:05:00|31.7|29.3|31.73|29.33|31.78|29.38|31.62|29.22|0
1736259000000|2025-01-07 14:10:00|31.72|29.32|31.68|29.28|31.91|29.51|31.65|29.25|0
1736259300000|2025-01-07 14:15:00|31.66|29.26|31.68|29.28|31.72|29.32|31.63|29.23|0
1736259600000|2025-01-07 14:20:00|31.69|29.29|31.74|29.34|31.82|29.42|31.69|29.29|0
1736259900000|2025-01-07 14:25:00|31.71|29.31|31.47|29.07|31.75|29.35|31.47|29.07|0
1736260200000|2025-01-07 14:30:00|31.34|28.94|32.23|29.83|32.26|29.86|31.27|28.87|0
1736260500000|2025-01-07 14:35:00|32.22|29.82|32.7|30.3|32.72|30.32|32.18|29.78|0
1736260800000|2025-01-07 14:40:00|32.67|30.27|31.81|29.41|32.77|30.37|31.78|29.38|0
1736261100000|2025-01-07 14:45:00|31.8|29.4|31.95|29.55|31.97|29.57|31.6|29.2|0
1736261400000|2025-01-07 14:50:00|31.98|29.58|32.1|29.7|32.17|29.77|31.75|29.35|0
1736261700000|2025-01-07 14:55:00|32.11|29.71|32.17|29.77|32.47|30.07|31.96|29.56|0
1736262000000|2025-01-07 15:00:00|32.14|29.74|33.69|31.29|33.74|31.34|32.14|29.74|0
1736262300000|2025-01-07 15:05:00|33.67|31.27|34.67|32.27|34.82|32.42|33.46|31.06|0
1736262600000|2025-01-07 15:10:00|34.75|32.35|34.66|32.26|34.88|32.48|34.28|31.88|0
1736262900000|2025-01-07 15:15:00|34.7|32.3|35.67|33.27|36.24|33.84|34.66|32.26|0
1736263200000|2025-01-07 15:20:00|35.65|33.25|34.73|32.33|35.69|33.29|34.65|32.25|0
1736263500000|2025-01-07 15:25:00|34.7|32.3|35.08|32.68|35.11|32.71|34.25|31.85|0
1736263800000|2025-01-07 15:30:00|35.1|32.7|35.83|33.43|36.09|33.69|35.01|32.61|0
1736264100000|2025-01-07 15:35:00|35.79|33.39|37.03|34.63|37.1|34.7|34.97|32.57|0
1736264400000|2025-01-07 15:40:00|36.96|34.56|36.83|34.43|37.26|34.86|36.15|33.75|0
1736264700000|2025-01-07 15:45:00|36.9|34.5|37.14|34.74|37.56|35.16|36.9|34.5|0
1736265000000|2025-01-07 15:50:00|37.13|34.73|36.29|33.89|37.17|34.77|35.97|33.57|0
1736265300000|2025-01-07 15:55:00|36.24|33.84|35.07|32.67|36.24|33.84|35.01|32.61|0
1736265600000|2025-01-07 16:00:00|35.04|32.64|35.04|32.64|35.29|32.89|34.85|32.45|0
1736265900000|2025-01-07 16:05:00|35.02|32.62|35.38|32.98|35.81|33.41|35.02|32.62|0
1736266200000|2025-01-07 16:10:00|35.41|33.01|36.22|33.82|36.27|33.87|35.36|32.96|0
1736266500000|2025-01-07 16:15:00|36.24|33.84|36.48|34.08|36.76|34.36|36.06|33.66|0
1736266800000|2025-01-07 16:20:00|36.45|34.05|36.38|33.98|36.73|34.33|36.08|33.68|0
1736267100000|2025-01-07 16:25:00|36.36|33.96|35.76|33.36|36.38|33.98|35.52|33.12|0
1736267400000|2025-01-07 16:30:00|35.75|33.35|36.45|34.05|36.5|34.1|35.74|33.34|0
1736267700000|2025-01-07 16:35:00|36.49|34.09|35.63|33.23|37|34.6|35.58|33.18|0
1736268000000|2025-01-07 16:40:00|35.67|33.27|36.1|33.7|36.2|33.8|35.43|33.03|0
1736268300000|2025-01-07 16:45:00|36.08|33.68|36.11|33.71|36.2|33.8|35.82|33.42|0
1736268600000|2025-01-07 16:50:00|36.2|33.8|36.75|34.35|36.77|34.37|36.07|33.67|0
1736268900000|2025-01-07 16:55:00|36.7|34.3|36.89|34.49|37.09|34.69|36.61|34.21|0
1736269200000|2025-01-07 17:00:00|36.97|34.57|36.88|34.48|36.97|34.57|36.03|33.63|0
1736269500000|2025-01-07 17:05:00|36.83|34.43|36.88|34.48|37.1|34.7|36.74|34.34|0
1736269800000|2025-01-07 17:10:00|36.95|34.55|36.81|34.41|37.18|34.78|36.65|34.25|0
1736270100000|2025-01-07 17:15:00|36.87|34.47|36.73|34.33|36.96|34.56|36.55|34.15|0
1736270400000|2025-01-07 17:20:00|36.75|34.35|37.24|34.84|37.24|34.84|36.71|34.31|0
1736270700000|2025-01-07 17:25:00|37.16|34.76|37.39|34.99|38.07|35.67|37.14|34.74|0
1736271000000|2025-01-07 17:30:00|37.33|34.93|36.83|34.43|37.39|34.99|36.66|34.26|0
1736271300000|2025-01-07 17:35:00|36.89|34.49|37.04|34.64|37.26|34.86|36.85|34.45|0
1736271600000|2025-01-07 17:40:00|37.06|34.66|37.23|34.83|37.3|34.9|36.97|34.57|0
1736271900000|2025-01-07 17:45:00|37.2|34.8|37.84|35.44|38.04|35.64|37.2|34.8|0
1736272200000|2025-01-07 17:50:00|37.78|35.38|37.69|35.29|38.07|35.67|37.67|35.27|0
1736272500000|2025-01-07 17:55:00|37.65|35.25|37.15|34.75|37.71|35.31|37.1|34.7|0
1736272800000|2025-01-07 18:00:00|37.13|34.73|36.62|34.22|37.46|35.06|36.55|34.15|0
1736273100000|2025-01-07 18:05:00|36.6|34.2|36.21|33.81|36.69|34.29|36.18|33.78|0
1736273400000|2025-01-07 18:10:00|36.2|33.8|36.19|33.79|36.5|34.1|36.1|33.7|0
1736273700000|2025-01-07 18:15:00|36.15|33.75|36.08|33.68|36.38|33.98|36|33.6|0
1736274000000|2025-01-07 18:20:00|36.12|33.72|35.98|33.58|36.15|33.75|35.87|33.47|0
1736274300000|2025-01-07 18:25:00|35.96|33.56|35.84|33.44|36.05|33.65|35.75|33.35|0
1736274600000|2025-01-07 18:30:00|35.86|33.46|36.13|33.73|36.2|33.8|35.86|33.46|0
1736274900000|2025-01-07 18:35:00|36.1|33.7|36.43|34.03|36.55|34.15|36.06|33.66|0
1736275200000|2025-01-07 18:40:00|36.41|34.01|36.74|34.34|36.9|34.5|36.39|33.99|0
1736275500000|2025-01-07 18:45:00|36.76|34.36|36.4|34|36.76|34.36|36.26|33.86|0
1736275800000|2025-01-07 18:50:00|36.39|33.99|36.44|34.04|36.54|34.14|36.26|33.86|0
1736276100000|2025-01-07 18:55:00|36.42|34.02|36.45|34.05|36.6|34.2|36.37|33.97|0
1736276400000|2025-01-07 19:00:00|36.47|34.07|36.39|33.99|36.54|34.14|36.15|33.75|0
1736276700000|2025-01-07 19:05:00|36.36|33.96|36.26|33.86|36.45|34.05|36.17|33.77|0
1736277000000|2025-01-07 19:10:00|36.27|33.87|36.36|33.96|36.36|33.96|36.05|33.65|0
1736277300000|2025-01-07 19:15:00|36.38|33.98|36.25|33.85|36.57|34.17|36.18|33.78|0
1736277600000|2025-01-07 19:20:00|36.24|33.84|36.28|33.88|36.49|34.09|36.16|33.76|0
1736277900000|2025-01-07 19:25:00|36.25|33.85|36.09|33.69|36.28|33.88|36.07|33.67|0
1736278200000|2025-01-07 19:30:00|36.17|33.77|36.44|34.04|36.49|34.09|36.1|33.7|0
1736278500000|2025-01-07 19:35:00|36.38|33.98|36.81|34.41|36.82|34.42|36.37|33.97|0
1736278800000|2025-01-07 19:40:00|36.82|34.42|36.43|34.03|36.98|34.58|36.38|33.98|0
1736279100000|2025-01-07 19:45:00|36.4|34|36.86|34.46|36.88|34.48|36.29|33.89|0
1736279400000|2025-01-07 19:50:00|36.84|34.44|36.78|34.38|36.87|34.47|36.57|34.17|0
1736279700000|2025-01-07 19:55:00|36.77|34.37|36.9|34.5|36.97|34.57|36.23|33.83|0
1736280000000|2025-01-07 20:00:00|36.88|34.48|37.52|35.12|37.52|35.12|36.86|34.46|0
1736280300000|2025-01-07 20:05:00|37.5|35.1|37.79|35.39|37.86|35.46|37.35|34.95|0
1736280600000|2025-01-07 20:10:00|37.81|35.41|38.09|35.69|38.17|35.77|37.49|35.09|0
1736280900000|2025-01-07 20:15:00|38.01|35.61|38.87|36.47|38.9|36.5|37.99|35.59|0
1736281200000|2025-01-07 20:20:00|38.89|36.49|39.66|37.26|39.66|37.26|38.85|36.45|0
1736281500000|2025-01-07 20:25:00|39.7|37.3|39.68|37.28|39.77|37.37|39.43|37.03|0
1736281800000|2025-01-07 20:30:00|39.71|37.31|40.07|37.67|40.07|37.67|39.45|37.05|0
1736282100000|2025-01-07 20:35:00|39.53|37.13|39.79|37.39|40.54|38.14|39.51|37.11|0
1736282400000|2025-01-07 20:40:00|39.78|37.38|39.81|37.41|39.81|37.41|39.27|36.87|0
1736282700000|2025-01-07 20:45:00|39.79|37.39|39.56|37.16|39.96|37.56|39.41|37.01|0
1736283000000|2025-01-07 20:50:00|39.55|37.15|39.21|36.81|39.71|37.31|39.13|36.73|0
1736283300000|2025-01-07 20:55:00|39.19|36.79|38.97|36.57|39.88|37.48|38.93|36.53|0
1736283600000|2025-01-07 21:00:00|38.95|36.55|38.86|36.46|38.97|36.57|38.78|36.38|0
1736283900000|2025-01-07 21:05:00|38.87|36.47|38.78|36.38|38.87|36.47|38.76|36.36|0
1736284200000|2025-01-07 21:10:00|38.8|36.4|38.14|35.74|39.09|36.69|38.12|35.72|0
1736284500000|2025-01-07 21:15:00|38.24|35.64|38.24|35.64|38.28|35.68|38.15|35.55|0
1736284800000|2025-01-07 21:20:00|38.26|35.66|38.33|35.73|38.42|35.82|38.26|35.66|0
1736285100000|2025-01-07 21:25:00|38.31|35.71|38.36|35.76|38.39|35.79|38.29|35.69|0
1736285400000|2025-01-07 21:30:00|38.33|35.73|38.34|35.74|38.35|35.75|38.29|35.69|0
1736285700000|2025-01-07 21:35:00|38.33|35.73|38.4|35.8|38.42|35.82|38.31|35.71|0
1736286000000|2025-01-07 21:40:00|38.42|35.82|38.38|35.78|38.42|35.82|38.36|35.76|0
1736286300000|2025-01-07 21:45:00|38.36|35.76|38.36|35.76|38.38|35.78|38.33|35.73|0
1736286600000|2025-01-07 21:50:00|38.37|35.77|38.54|35.94|38.56|35.96|38.36|35.76|0
1736286900000|2025-01-07 21:55:00|38.52|35.92|38.48|35.88|38.54|35.94|38.45|35.85|0
1736287200000|2025-01-07 22:00:00|38.47|35.87|38.47|35.87|38.5|35.9|38.47|35.87|0
1736287500000|2025-01-07 22:05:00|38.46|35.86|38.46|35.86|38.48|35.88|38.43|35.83|0
1736287800000|2025-01-07 22:10:00|38.45|35.85|38.44|35.84|38.45|35.85|38.44|35.84|0
1736288100000|2025-01-07 22:15:00|38.43|35.83|38.45|35.85|38.45|35.85|38.43|35.83|0
1736288400000|2025-01-07 22:20:00|38.43|35.83|38.41|35.81|38.43|35.83|38.41|35.81|0
1736288700000|2025-01-07 22:25:00|38.43|35.83|38.43|35.83|38.44|35.84|38.41|35.81|0
1736289000000|2025-01-07 22:30:00|38.44|35.84|38.48|35.88|38.49|35.89|38.44|35.84|0
1736289300000|2025-01-07 22:35:00|38.47|35.87|38.43|35.83|38.47|35.87|38.43|35.83|0
1736289600000|2025-01-07 22:40:00|38.44|35.84|38.44|35.84|38.44|35.84|38.44|35.84|0
1736289900000|2025-01-07 22:45:00|38.45|35.85|38.44|35.84|38.47|35.87|38.44|35.84|0
1736290200000|2025-01-07 22:50:00|38.45|35.85|38.44|35.84|38.47|35.87|38.44|35.84|0
1736290500000|2025-01-07 22:55:00|38.45|35.85|38.46|35.86|38.46|35.86|38.44|35.84|0
1736290800000|2025-01-07 23:00:00|38.42|35.82|38.56|35.96|38.61|36.01|38.42|35.82|0
1736291100000|2025-01-07 23:05:00|38.57|35.97|38.89|36.29|38.93|36.33|38.56|35.96|0
1736291400000|2025-01-07 23:10:00|38.87|36.27|38.74|36.14|38.88|36.28|38.65|36.05|0
1736291700000|2025-01-07 23:15:00|38.72|36.12|38.57|35.97|38.76|36.16|38.55|35.95|0
1736292000000|2025-01-07 23:20:00|38.59|35.99|38.55|35.95|38.61|36.01|38.5|35.9|0
1736292300000|2025-01-07 23:25:00|38.51|35.91|38.55|35.95|38.59|35.99|38.48|35.88|0
1736292600000|2025-01-07 23:30:00|38.54|35.94|38.46|35.86|38.59|35.99|38.46|35.86|0
1736292900000|2025-01-07 23:35:00|38.41|35.81|38.38|35.78|38.42|35.82|38.33|35.73|0
1736293200000|2025-01-07 23:40:00|38.4|35.8|38.51|35.91|38.51|35.91|38.38|35.78|0
1736293500000|2025-01-07 23:45:00|38.53|35.93|38.52|35.92|38.54|35.94|38.44|35.84|0
1736293800000|2025-01-07 23:50:00|38.51|35.91|38.32|35.72|38.51|35.91|38.32|35.72|0
1736294100000|2025-01-07 23:55:00|38.33|35.73|38.19|35.59|38.33|35.73|38.15|35.55|0
1736294400000|2025-01-08 00:00:00|38.17|35.57|38.19|35.59|38.22|35.62|38.06|35.46|0
1736294700000|2025-01-08 00:05:00|38.17|35.57|38.15|35.55|38.26|35.66|38.15|35.55|0
1736295000000|2025-01-08 00:10:00|38.13|35.53|37.97|35.37|38.13|35.53|37.95|35.35|0
1736295300000|2025-01-08 00:15:00|37.99|35.39|37.98|35.38|37.99|35.39|37.93|35.33|0
1736295600000|2025-01-08 00:20:00|37.97|35.37|37.98|35.38|38.07|35.47|37.95|35.35|0
1736295900000|2025-01-08 00:25:00|38|35.4|38|35.4|38.04|35.44|37.94|35.34|0
1736296200000|2025-01-08 00:30:00|37.99|35.39|37.96|35.36|38.04|35.44|37.94|35.34|0
1736296500000|2025-01-08 00:35:00|37.95|35.35|37.85|35.25|38|35.4|37.85|35.25|0
1736296800000|2025-01-08 00:40:00|37.87|35.27|37.85|35.25|37.9|35.3|37.83|35.23|0
1736297100000|2025-01-08 00:45:00|37.83|35.23|37.83|35.23|37.88|35.28|37.78|35.18|0
1736297400000|2025-01-08 00:50:00|37.81|35.21|37.97|35.37|37.97|35.37|37.81|35.21|0
1736297700000|2025-01-08 00:55:00|37.99|35.39|37.9|35.3|38.01|35.41|37.86|35.26|0
1736298000000|2025-01-08 01:00:00|37.88|35.28|37.85|35.25|37.9|35.3|37.79|35.19|0
1736298300000|2025-01-08 01:05:00|37.86|35.26|37.84|35.24|37.98|35.38|37.84|35.24|0
1736298600000|2025-01-08 01:10:00|37.86|35.26|37.84|35.24|37.88|35.28|37.77|35.17|0
1736298900000|2025-01-08 01:15:00|37.82|35.22|37.93|35.33|37.98|35.38|37.8|35.2|0
1736299200000|2025-01-08 01:20:00|37.91|35.31|37.85|35.25|37.93|35.33|37.82|35.22|0
1736299500000|2025-01-08 01:25:00|37.84|35.24|37.78|35.18|37.85|35.25|37.76|35.16|0
1736299800000|2025-01-08 01:30:00|37.68|35.28|37.59|35.19|37.73|35.33|37.57|35.17|0
1736300100000|2025-01-08 01:35:00|37.61|35.21|37.46|35.06|37.61|35.21|37.44|35.04|0
1736300400000|2025-01-08 01:40:00|37.44|35.04|37.53|35.13|37.57|35.17|37.44|35.04|0
1736300700000|2025-01-08 01:45:00|37.51|35.11|37.43|35.03|37.51|35.11|37.39|34.99|0
1736301000000|2025-01-08 01:50:00|37.42|35.02|37.31|34.91|37.45|35.05|37.31|34.91|0
1736301300000|2025-01-08 01:55:00|37.33|34.93|37.35|34.95|37.37|34.97|37.31|34.91|0
1736301600000|2025-01-08 02:00:00|37.36|34.96|37.36|34.96|37.42|35.02|37.33|34.93|0
1736301900000|2025-01-08 02:05:00|37.35|34.95|37.27|34.87|37.35|34.95|37.2|34.8|0
1736302200000|2025-01-08 02:10:00|37.29|34.89|37.25|34.85|37.29|34.89|37.24|34.84|0
1736302500000|2025-01-08 02:15:00|37.24|34.84|37.23|34.83|37.27|34.87|37.22|34.82|0
1736302800000|2025-01-08 02:20:00|37.24|34.84|37.38|34.98|37.38|34.98|37.23|34.83|0
1736303100000|2025-01-08 02:25:00|37.39|34.99|37.36|34.96|37.41|35.01|37.32|34.92|0
1736303400000|2025-01-08 02:30:00|37.37|34.97|37.62|35.22|37.66|35.26|37.37|34.97|0
1736303700000|2025-01-08 02:35:00|37.61|35.21|37.64|35.24|37.66|35.26|37.54|35.14|0
1736304000000|2025-01-08 02:40:00|37.61|35.21|37.5|35.1|37.61|35.21|37.46|35.06|0
1736304300000|2025-01-08 02:45:00|37.51|35.11|37.48|35.08|37.57|35.17|37.48|35.08|0
1736304600000|2025-01-08 02:50:00|37.49|35.09|37.37|34.97|37.49|35.09|37.37|34.97|0
1736304900000|2025-01-08 02:55:00|37.36|34.96|37.41|35.01|37.42|35.02|37.31|34.91|0
1736305200000|2025-01-08 03:00:00|37.4|35|37.53|35.13|37.54|35.14|37.35|34.95|0
1736305500000|2025-01-08 03:05:00|37.54|35.14|37.54|35.14|37.62|35.22|37.47|35.07|0
1736305800000|2025-01-08 03:10:00|37.56|35.16|37.58|35.18|37.6|35.2|37.52|35.12|0
1736306100000|2025-01-08 03:15:00|37.59|35.19|37.58|35.18|37.72|35.32|37.52|35.12|0
1736306400000|2025-01-08 03:20:00|37.56|35.16|37.61|35.21|37.63|35.23|37.52|35.12|0
1736306700000|2025-01-08 03:25:00|37.59|35.19|37.61|35.21|37.66|35.26|37.54|35.14|0
1736307000000|2025-01-08 03:30:00|37.59|35.19|37.61|35.21|37.66|35.26|37.48|35.08|0
1736307300000|2025-01-08 03:35:00|37.6|35.2|37.5|35.1|37.62|35.22|37.5|35.1|0
1736307600000|2025-01-08 03:40:00|37.48|35.08|37.55|35.15|37.65|35.25|37.48|35.08|0
1736307900000|2025-01-08 03:45:00|37.57|35.17|37.53|35.13|37.57|35.17|37.46|35.06|0
1736308200000|2025-01-08 03:50:00|37.52|35.12|37.55|35.15|37.6|35.2|37.49|35.09|0
1736308500000|2025-01-08 03:55:00|37.56|35.16|37.47|35.07|37.56|35.16|37.47|35.07|0
1736308800000|2025-01-08 04:00:00|37.45|35.05|37.38|34.98|37.45|35.05|37.33|34.93|0
1736309100000|2025-01-08 04:05:00|37.37|34.97|37.27|34.87|37.37|34.97|37.25|34.85|0
1736309400000|2025-01-08 04:10:00|37.26|34.86|37.29|34.89|37.29|34.89|37.25|34.85|0
1736309700000|2025-01-08 04:15:00|37.3|34.9|37.29|34.89|37.36|34.96|37.29|34.89|0
1736310000000|2025-01-08 04:20:00|37.3|34.9|37.39|34.99|37.41|35.01|37.29|34.89|0
1736310300000|2025-01-08 04:25:00|37.38|34.98|37.3|34.9|37.39|34.99|37.3|34.9|0
1736310600000|2025-01-08 04:30:00|37.28|34.88|37.3|34.9|37.3|34.9|37.25|34.85|0
1736310900000|2025-01-08 04:35:00|37.32|34.92|37.26|34.86|37.32|34.92|37.26|34.86|0
1736311200000|2025-01-08 04:40:00|37.25|34.85|37.41|35.01|37.41|35.01|37.25|34.85|0
1736311500000|2025-01-08 04:45:00|37.39|34.99|37.37|34.97|37.39|34.99|37.33|34.93|0
1736311800000|2025-01-08 04:50:00|37.35|34.95|37.55|35.15|37.6|35.2|37.35|34.95|0
1736312100000|2025-01-08 04:55:00|37.58|35.18|37.53|35.13|37.6|35.2|37.47|35.07|0
1736312400000|2025-01-08 05:00:00|37.51|35.11|37.71|35.31|37.71|35.31|37.4|35|0
1736312700000|2025-01-08 05:05:00|37.72|35.32|37.74|35.34|37.74|35.34|37.63|35.23|0
1736313000000|2025-01-08 05:10:00|37.72|35.32|37.6|35.2|37.72|35.32|37.6|35.2|0
1736313300000|2025-01-08 05:15:00|37.58|35.18|37.5|35.1|37.6|35.2|37.5|35.1|0
1736313600000|2025-01-08 05:20:00|37.52|35.12|37.48|35.08|37.54|35.14|37.48|35.08|0
1736313900000|2025-01-08 05:25:00|37.53|35.13|37.5|35.1|37.53|35.13|37.46|35.06|0
1736314200000|2025-01-08 05:30:00|37.52|35.12|37.55|35.15|37.57|35.17|37.52|35.12|0
1736314500000|2025-01-08 05:35:00|37.57|35.17|37.46|35.06|37.59|35.19|37.46|35.06|0
1736314800000|2025-01-08 05:40:00|37.49|35.09|37.35|34.95|37.49|35.09|37.35|34.95|0
1736315100000|2025-01-08 05:45:00|37.33|34.93|37.28|34.88|37.35|34.95|37.28|34.88|0
1736315400000|2025-01-08 05:50:00|37.24|34.84|37.28|34.88|37.28|34.88|37.22|34.82|0
1736315700000|2025-01-08 05:55:00|37.26|34.86|37.24|34.84|37.28|34.88|37.24|34.84|0
1736316000000|2025-01-08 06:00:00|37.26|34.86|37.26|34.86|37.28|34.88|37.22|34.82|0
1736316300000|2025-01-08 06:05:00|37.24|34.84|37.2|34.8|37.25|34.85|37.2|34.8|0
1736316600000|2025-01-08 06:10:00|37.22|34.82|37.33|34.93|37.36|34.96|37.22|34.82|0
1736316900000|2025-01-08 06:15:00|37.34|34.94|37.34|34.94|37.36|34.96|37.32|34.92|0
1736317200000|2025-01-08 06:20:00|37.32|34.92|37.34|34.94|37.34|34.94|37.29|34.89|0
1736317500000|2025-01-08 06:25:00|37.33|34.93|37.3|34.9|37.36|34.96|37.3|34.9|0
1736317800000|2025-01-08 06:30:00|37.34|34.94|37.61|35.21|37.63|35.23|37.34|34.94|0
1736318100000|2025-01-08 06:35:00|37.63|35.23|37.64|35.24|37.7|35.3|37.63|35.23|0
1736318400000|2025-01-08 06:40:00|37.66|35.26|37.6|35.2|37.66|35.26|37.55|35.15|0
1736318700000|2025-01-08 06:45:00|37.59|35.19|37.62|35.22|37.68|35.28|37.59|35.19|0
1736319000000|2025-01-08 06:50:00|37.6|35.2|37.69|35.29|37.71|35.31|37.6|35.2|0
1736319300000|2025-01-08 06:55:00|37.67|35.27|37.76|35.36|37.8|35.4|37.67|35.27|0
1736319600000|2025-01-08 07:00:00|37.74|35.34|37.85|35.45|37.97|35.57|37.74|35.34|0
1736319900000|2025-01-08 07:05:00|37.86|35.46|37.91|35.51|37.94|35.54|37.81|35.41|0
1736320200000|2025-01-08 07:10:00|37.92|35.52|37.89|35.49|38.07|35.67|37.89|35.49|0
1736320500000|2025-01-08 07:15:00|37.9|35.5|38.09|35.69|38.12|35.72|37.85|35.45|0
1736320800000|2025-01-08 07:20:00|38.1|35.7|38.14|35.74|38.27|35.87|38.01|35.61|0
1736321100000|2025-01-08 07:25:00|38.12|35.72|38.14|35.74|38.19|35.79|38.08|35.68|0
1736321400000|2025-01-08 07:30:00|38.12|35.72|38.03|35.63|38.18|35.78|38.03|35.63|0
1736321700000|2025-01-08 07:35:00|38.01|35.61|37.99|35.59|38.1|35.7|37.95|35.55|0
1736322000000|2025-01-08 07:40:00|37.97|35.57|38.04|35.64|38.12|35.72|37.95|35.55|0
1736322300000|2025-01-08 07:45:00|38.03|35.63|37.98|35.58|38.08|35.68|37.97|35.57|0
1736322600000|2025-01-08 07:50:00|37.97|35.57|37.84|35.44|37.98|35.58|37.84|35.44|0
1736322900000|2025-01-08 07:55:00|37.87|35.47|37.83|35.43|37.87|35.47|37.82|35.42|0
1736323200000|2025-01-08 08:00:00|37.96|35.56|37.83|35.43|37.96|35.56|37.67|35.27|0
1736323500000|2025-01-08 08:05:00|37.82|35.42|37.89|35.49|37.89|35.49|37.78|35.38|0
1736323800000|2025-01-08 08:10:00|37.88|35.48|37.73|35.33|37.88|35.48|37.67|35.27|0
1736324100000|2025-01-08 08:15:00|37.72|35.32|37.55|35.15|37.87|35.47|37.54|35.14|0
1736324400000|2025-01-08 08:20:00|37.54|35.14|37.61|35.21|37.68|35.28|37.43|35.03|0
1736324700000|2025-01-08 08:25:00|37.59|35.19|37.75|35.35|37.85|35.45|37.59|35.19|0
1736325000000|2025-01-08 08:30:00|37.79|35.39|37.73|35.33|37.84|35.44|37.61|35.21|0
1736325300000|2025-01-08 08:35:00|37.74|35.34|37.62|35.22|37.75|35.35|37.55|35.15|0
1736325600000|2025-01-08 08:40:00|37.61|35.21|37.35|34.95|37.61|35.21|37.34|34.94|0
1736325900000|2025-01-08 08:45:00|37.37|34.97|37.49|35.09|37.55|35.15|37.35|34.95|0
1736326200000|2025-01-08 08:50:00|37.51|35.11|37.52|35.12|37.57|35.17|37.48|35.08|0
1736326500000|2025-01-08 08:55:00|37.51|35.11|37.53|35.13|37.59|35.19|37.4|35|0
1736326800000|2025-01-08 09:00:00|37.57|35.17|37.29|34.89|37.62|35.22|37.26|34.86|0
1736327100000|2025-01-08 09:05:00|37.31|34.91|37.25|34.85|37.4|35|37.22|34.82|0
1736327400000|2025-01-08 09:10:00|37.27|34.87|37.29|34.89|37.33|34.93|37.23|34.83|0
1736327700000|2025-01-08 09:15:00|37.3|34.9|37.25|34.85|37.39|34.99|37.22|34.82|0
1736328000000|2025-01-08 09:20:00|37.27|34.87|37.27|34.87|37.32|34.92|37.23|34.83|0
1736328300000|2025-01-08 09:25:00|37.29|34.89|37.41|35.01|37.45|35.05|37.23|34.83|0
1736328600000|2025-01-08 09:30:00|37.37|34.97|37.43|35.03|37.46|35.06|37.31|34.91|0
1736328900000|2025-01-08 09:35:00|37.44|35.04|37.37|34.97|37.44|35.04|37.32|34.92|0
1736329200000|2025-01-08 09:40:00|37.36|34.96|37.35|34.95|37.41|35.01|37.3|34.9|0
1736329500000|2025-01-08 09:45:00|37.34|34.94|37.45|35.05|37.46|35.06|37.33|34.93|0
1736329800000|2025-01-08 09:50:00|37.44|35.04|37.4|35|37.49|35.09|37.33|34.93|0
1736330100000|2025-01-08 09:55:00|37.38|34.98|37.24|34.84|37.39|34.99|37.22|34.82|0
1736330400000|2025-01-08 10:00:00|37.22|34.82|37.17|34.77|37.22|34.82|37.04|34.64|0
1736330700000|2025-01-08 10:05:00|37.15|34.75|37.17|34.77|37.22|34.82|37.11|34.71|0
1736331000000|2025-01-08 10:10:00|37.18|34.78|37.2|34.8|37.27|34.87|37.14|34.74|0
1736331300000|2025-01-08 10:15:00|37.18|34.78|37.18|34.78|37.21|34.81|37.09|34.69|0
1736331600000|2025-01-08 10:20:00|37.16|34.76|37.14|34.74|37.25|34.85|37.14|34.74|0
1736331900000|2025-01-08 10:25:00|37.12|34.72|37.12|34.72|37.18|34.78|37.11|34.71|0
1736332200000|2025-01-08 10:30:00|37.14|34.74|37.16|34.76|37.25|34.85|37.07|34.67|0
1736332500000|2025-01-08 10:35:00|37.15|34.75|37.08|34.68|37.15|34.75|37.05|34.65|0
1736332800000|2025-01-08 10:40:00|37.07|34.67|37.05|34.65|37.1|34.7|37.03|34.63|0
1736333100000|2025-01-08 10:45:00|37.06|34.66|37.03|34.63|37.08|34.68|37.01|34.61|0
1736333400000|2025-01-08 10:50:00|37.01|34.61|37.01|34.61|37.01|34.61|36.94|34.54|0
1736333700000|2025-01-08 10:55:00|36.99|34.59|36.97|34.57|37.03|34.63|36.94|34.54|0
1736334000000|2025-01-08 11:00:00|36.95|34.55|36.95|34.55|37.01|34.61|36.95|34.55|0
1736334300000|2025-01-08 11:05:00|36.97|34.57|37|34.6|37.08|34.68|36.97|34.57|0
1736334600000|2025-01-08 11:10:00|37.01|34.61|37.2|34.8|37.25|34.85|36.99|34.59|0
1736334900000|2025-01-08 11:15:00|37.18|34.78|37.34|34.94|37.34|34.94|37.18|34.78|0
1736335200000|2025-01-08 11:20:00|37.36|34.96|37.56|35.16|37.56|35.16|37.36|34.96|0
1736335500000|2025-01-08 11:25:00|37.54|35.14|37.94|35.54|38.14|35.74|37.52|35.12|0
1736335800000|2025-01-08 11:30:00|37.95|35.55|39.12|36.72|39.36|36.96|37.84|35.44|0
1736336100000|2025-01-08 11:35:00|39.09|36.69|39.74|37.34|39.74|37.34|38.7|36.3|0
1736336400000|2025-01-08 11:40:00|39.78|37.38|39.47|37.07|40.01|37.61|39.44|37.04|0
1736336700000|2025-01-08 11:45:00|39.54|37.14|38.98|36.58|39.54|37.14|38.84|36.44|0
1736337000000|2025-01-08 11:50:00|39.01|36.61|38.8|36.4|39.07|36.67|38.61|36.21|0
1736337300000|2025-01-08 11:55:00|38.83|36.43|39.01|36.61|39.06|36.66|38.48|36.08|0
1736337600000|2025-01-08 12:00:00|38.99|36.59|39.61|37.21|39.68|37.28|38.99|36.59|0
1736337900000|2025-01-08 12:05:00|39.7|37.3|39.02|36.62|39.78|37.38|38.86|36.46|0
1736338200000|2025-01-08 12:10:00|39|36.6|39.5|37.1|39.55|37.15|38.77|36.37|0
1736338500000|2025-01-08 12:15:00|39.45|37.05|40.51|38.11|40.52|38.12|39.43|37.03|0
1736338800000|2025-01-08 12:20:00|40.52|38.12|40.64|38.24|40.86|38.46|40.44|38.04|0
1736339100000|2025-01-08 12:25:00|40.69|38.29|40.83|38.43|41.08|38.68|40.56|38.16|0
1736339400000|2025-01-08 12:30:00|40.84|38.44|41.09|38.69|41.27|38.87|40.82|38.42|0
1736339700000|2025-01-08 12:35:00|41.15|38.75|40.29|37.89|41.15|38.75|40.05|37.65|0
1736340000000|2025-01-08 12:40:00|40.26|37.86|40.28|37.88|40.59|38.19|40.14|37.74|0
1736340300000|2025-01-08 12:45:00|40.25|37.85|40.62|38.22|40.64|38.24|40.11|37.71|0
1736340600000|2025-01-08 12:50:00|40.63|38.23|40.76|38.36|40.8|38.4|40.45|38.05|0
1736340900000|2025-01-08 12:55:00|40.78|38.38|40.77|38.37|40.97|38.57|40.7|38.3|0
1736341200000|2025-01-08 13:00:00|40.74|38.34|39.74|37.34|40.74|38.34|39.27|36.87|0
1736341500000|2025-01-08 13:05:00|39.71|37.31|40.06|37.66|40.31|37.91|39.71|37.31|0
1736341800000|2025-01-08 13:10:00|40.04|37.64|40.01|37.61|40.12|37.72|39.89|37.49|0
1736342100000|2025-01-08 13:15:00|40|37.6|39.87|37.47|40|37.6|39.42|37.02|0
1736342400000|2025-01-08 13:20:00|39.85|37.45|39.05|36.65|39.86|37.46|38.87|36.47|0
1736342700000|2025-01-08 13:25:00|39|36.6|38.62|36.22|39.52|37.12|38.11|35.71|0
1736343000000|2025-01-08 13:30:00|38.53|36.13|39.25|36.85|39.38|36.98|38.04|35.64|0
1736343300000|2025-01-08 13:35:00|39.24|36.84|39.64|37.24|39.79|37.39|38.8|36.4|0
1736343600000|2025-01-08 13:40:00|39.68|37.28|39.75|37.35|39.87|37.47|39.49|37.09|0
1736343900000|2025-01-08 13:45:00|39.77|37.37|39.35|36.95|39.77|37.37|39.34|36.94|0
1736344200000|2025-01-08 13:50:00|39.33|36.93|39.3|36.9|39.62|37.22|39.21|36.81|0
1736344500000|2025-01-08 13:55:00|39.28|36.88|38.96|36.56|39.3|36.9|38.88|36.48|0
1736344800000|2025-01-08 14:00:00|38.89|36.49|38.76|36.36|39.36|36.96|38.49|36.09|0
1736345100000|2025-01-08 14:05:00|38.78|36.38|39.02|36.62|39.12|36.72|38.72|36.32|0
1736345400000|2025-01-08 14:10:00|39|36.6|39.07|36.67|39.11|36.71|38.72|36.32|0
1736345700000|2025-01-08 14:15:00|39.15|36.75|39.43|37.03|39.53|37.13|38.91|36.51|0
1736346000000|2025-01-08 14:20:00|39.45|37.05|39.51|37.11|39.68|37.28|39.34|36.94|0
1736346300000|2025-01-08 14:25:00|39.53|37.13|39.3|36.9|39.53|37.13|38.98|36.58|0
1736346600000|2025-01-08 14:30:00|39.34|36.94|39.64|37.24|40.24|37.84|39.34|36.94|0
1736346900000|2025-01-08 14:35:00|39.62|37.22|40.29|37.89|40.29|37.89|39.45|37.05|0
1736347200000|2025-01-08 14:40:00|40.32|37.92|40.63|38.23|40.92|38.52|39.71|37.31|0
1736347500000|2025-01-08 14:45:00|40.62|38.22|40.48|38.08|41.23|38.83|40.38|37.98|0
1736347800000|2025-01-08 14:50:00|40.57|38.17|41.17|38.77|41.56|39.16|40.15|37.75|0
1736348100000|2025-01-08 14:55:00|41.15|38.75|42.1|39.7|42.22|39.82|40.85|38.45|0
1736348400000|2025-01-08 15:00:00|42.26|39.86|40.95|38.55|42.34|39.94|40.84|38.44|0
1736348700000|2025-01-08 15:05:00|40.96|38.56|41.18|38.78|41.36|38.96|40.93|38.53|0
1736349000000|2025-01-08 15:10:00|40.91|38.51|42.47|40.07|42.63|40.23|40.89|38.49|0
1736349300000|2025-01-08 15:15:00|42.59|40.19|42.25|39.85|42.85|40.45|42.1|39.7|0
1736349600000|2025-01-08 15:20:00|42.23|39.83|42.48|40.08|43.34|40.94|41.84|39.44|0
1736349900000|2025-01-08 15:25:00|42.46|40.06|42.96|40.56|43.12|40.72|42.3|39.9|0
1736350200000|2025-01-08 15:30:00|43.01|40.61|42.63|40.23|43.02|40.62|42.55|40.15|0
1736350500000|2025-01-08 15:35:00|42.61|40.21|42.27|39.87|42.63|40.23|41.63|39.23|0
1736350800000|2025-01-08 15:40:00|42.24|39.84|42.01|39.61|42.98|40.58|41.68|39.28|0
1736351100000|2025-01-08 15:45:00|42.02|39.62|41.58|39.18|42.13|39.73|41.5|39.1|0
1736351400000|2025-01-08 15:50:00|41.57|39.17|40.96|38.56|41.57|39.17|40.75|38.35|0
1736351700000|2025-01-08 15:55:00|40.92|38.52|40.78|38.38|41.43|39.03|40.7|38.3|0
1736352000000|2025-01-08 16:00:00|40.76|38.36|41.22|38.82|41.24|38.84|40.7|38.3|0
1736352300000|2025-01-08 16:05:00|41.2|38.8|41.1|38.7|41.69|39.29|40.89|38.49|0
1736352600000|2025-01-08 16:10:00|41.08|38.68|40.98|38.58|41.08|38.68|40.71|38.31|0
1736352900000|2025-01-08 16:15:00|41|38.6|40.98|38.58|41.27|38.87|40.92|38.52|0
1736353200000|2025-01-08 16:20:00|40.87|38.47|40.75|38.35|40.87|38.47|40.54|38.14|0
1736353500000|2025-01-08 16:25:00|40.73|38.33|41.02|38.62|41.09|38.69|40.65|38.25|0
1736353800000|2025-01-08 16:30:00|41|38.6|40.61|38.21|41|38.6|40.54|38.14|0
1736354100000|2025-01-08 16:35:00|40.59|38.19|39.94|37.54|40.61|38.21|39.93|37.53|0
1736354400000|2025-01-08 16:40:00|39.93|37.53|38.81|36.41|40.41|38.01|38.73|36.33|0
1736354700000|2025-01-08 16:45:00|38.84|36.44|38.97|36.57|39.06|36.66|38.82|36.42|0
1736355000000|2025-01-08 16:50:00|38.99|36.59|39.17|36.77|39.21|36.81|38.95|36.55|0
1736355300000|2025-01-08 16:55:00|39.21|36.81|38.78|36.38|39.65|37.25|38.69|36.29|0
1736355600000|2025-01-08 17:00:00|38.77|36.37|39.49|37.09|39.49|37.09|38.77|36.37|0
1736355900000|2025-01-08 17:05:00|39.47|37.07|39.83|37.43|40.08|37.68|39.47|37.07|0
1736356200000|2025-01-08 17:10:00|39.81|37.41|40.38|37.98|40.48|38.08|39.79|37.39|0
1736356500000|2025-01-08 17:15:00|40.32|37.92|40.99|38.59|41.23|38.83|39.22|36.82|0
1736356800000|2025-01-08 17:20:00|40.97|38.57|41.54|39.14|41.71|39.31|40.87|38.47|0
1736357100000|2025-01-08 17:25:00|41.52|39.12|42.45|40.05|42.63|40.23|41.15|38.75|0
1736357400000|2025-01-08 17:30:00|42.43|40.03|42.26|39.86|42.77|40.37|42.05|39.65|0
1736357700000|2025-01-08 17:35:00|42.23|39.83|42.45|40.05|42.48|40.08|42.14|39.74|0
1736358000000|2025-01-08 17:40:00|42.49|40.09|41.5|39.1|42.52|40.12|41.44|39.04|0
1736358300000|2025-01-08 17:45:00|41.46|39.06|41.79|39.39|41.88|39.48|41.4|39|0
1736358600000|2025-01-08 17:50:00|41.77|39.37|41.38|38.98|41.77|39.37|41.22|38.82|0
1736358900000|2025-01-08 17:55:00|41.36|38.96|41.12|38.72|41.48|39.08|40.87|38.47|0
1736359200000|2025-01-08 18:00:00|41.16|38.76|40.22|37.82|41.17|38.77|40.1|37.7|0
1736359500000|2025-01-08 18:05:00|40.18|37.78|39.29|36.89|41.25|38.85|39.21|36.81|0
1736359800000|2025-01-08 18:10:00|39.27|36.87|39.16|36.76|39.36|36.96|38.99|36.59|0
1736360100000|2025-01-08 18:15:00|39.14|36.74|38.93|36.53|39.14|36.74|38.78|36.38|0
1736360400000|2025-01-08 18:20:00|38.91|36.51|38.84|36.44|39.25|36.85|38.84|36.44|0
1736360700000|2025-01-08 18:25:00|38.85|36.45|38.46|36.06|38.85|36.45|38.13|35.73|0
1736361000000|2025-01-08 18:30:00|38.5|36.1|38.72|36.32|38.78|36.38|38.46|36.06|0
1736361300000|2025-01-08 18:35:00|38.7|36.3|38.31|35.91|38.72|36.32|38.24|35.84|0
1736361600000|2025-01-08 18:40:00|38.29|35.89|38.38|35.98|38.64|36.24|38.29|35.89|0
1736361900000|2025-01-08 18:45:00|38.4|36|39|36.6|39|36.6|38.4|36|0
1736362200000|2025-01-08 18:50:00|38.96|36.56|39.98|37.58|40.05|37.65|38.88|36.48|0
1736362500000|2025-01-08 18:55:00|39.9|37.5|39.76|37.36|40.48|38.08|39.36|36.96|0
1736362800000|2025-01-08 19:00:00|39.81|37.41|39.83|37.43|40.29|37.89|39.75|37.35|0
1736363100000|2025-01-08 19:05:00|39.77|37.37|38.18|35.78|39.9|37.5|38.16|35.76|0
1736363400000|2025-01-08 19:10:00|38.19|35.79|39.23|36.83|39.27|36.87|38.19|35.79|0
1736363700000|2025-01-08 19:15:00|39.21|36.81|38.3|35.9|39.21|36.81|38.3|35.9|0
1736364000000|2025-01-08 19:20:00|38.34|35.94|37.94|35.54|38.47|36.07|37.79|35.39|0
1736364300000|2025-01-08 19:25:00|37.95|35.55|37.59|35.19|38.19|35.79|37.39|34.99|0
1736364600000|2025-01-08 19:30:00|37.66|35.26|38.52|36.12|38.57|36.17|37.66|35.26|0
1736364900000|2025-01-08 19:35:00|38.5|36.1|38.77|36.37|38.79|36.39|38.28|35.88|0
1736365200000|2025-01-08 19:40:00|38.76|36.36|38.96|36.56|39.13|36.73|38.63|36.23|0
1736365500000|2025-01-08 19:45:00|38.88|36.48|38.77|36.37|39.03|36.63|38.59|36.19|0
1736365800000|2025-01-08 19:50:00|38.7|36.3|38.79|36.39|38.96|36.56|38.59|36.19|0
1736366100000|2025-01-08 19:55:00|38.73|36.33|38.67|36.27|38.84|36.44|38.45|36.05|0
1736366400000|2025-01-08 20:00:00|38.6|36.2|38.34|35.94|38.69|36.29|38.32|35.92|0
1736366700000|2025-01-08 20:05:00|38.32|35.92|38.63|36.23|38.78|36.38|38.27|35.87|0
1736367000000|2025-01-08 20:10:00|38.65|36.25|39.06|36.66|39.06|36.66|38.45|36.05|0
1736367300000|2025-01-08 20:15:00|38.99|36.59|38.43|36.03|39.04|36.64|38.35|35.95|0
1736367600000|2025-01-08 20:20:00|38.37|35.97|38.2|35.8|38.46|36.06|38.13|35.73|0
1736367900000|2025-01-08 20:25:00|38.17|35.77|38.17|35.77|38.42|36.02|38.04|35.64|0
1736368200000|2025-01-08 20:30:00|38.18|35.78|38.59|36.19|38.59|36.19|38.06|35.66|0
1736368500000|2025-01-08 20:35:00|38.64|36.24|38.75|36.35|38.79|36.39|38.4|36|0
1736368800000|2025-01-08 20:40:00|38.79|36.39|38.31|35.91|38.81|36.41|38.25|35.85|0
1736369100000|2025-01-08 20:45:00|38.35|35.95|37.75|35.35|38.6|36.2|37.69|35.29|0
1736369400000|2025-01-08 20:50:00|37.62|35.22|37.42|35.02|37.64|35.24|37.36|34.96|0
1736369700000|2025-01-08 20:55:00|37.4|35|37.49|35.09|37.64|35.24|37.16|34.76|0
1736370000000|2025-01-08 21:00:00|37.13|34.73|37.29|34.89|37.4|35|36.98|34.58|0
1736370300000|2025-01-08 21:05:00|37.27|34.87|37.22|34.82|37.42|35.02|37.2|34.8|0
1736370600000|2025-01-08 21:10:00|37.23|34.83|38|35.6|38.03|35.63|37.22|34.82|0
1736370900000|2025-01-08 21:15:00|38.1|35.5|38.01|35.41|38.1|35.5|37.95|35.35|0
1736371200000|2025-01-08 21:20:00|38|35.4|38.06|35.46|38.1|35.5|37.97|35.37|0
1736371500000|2025-01-08 21:25:00|38.04|35.44|37.86|35.26|38.06|35.46|37.86|35.26|0
1736371800000|2025-01-08 21:30:00|37.87|35.27|38.31|35.71|38.31|35.71|37.87|35.27|0
1736372100000|2025-01-08 21:35:00|38.48|35.88|38.4|35.8|38.63|36.03|38.35|35.75|0
1736372400000|2025-01-08 21:40:00|38.38|35.78|38.36|35.76|38.48|35.88|38.35|35.75|0
1736372700000|2025-01-08 21:45:00|38.35|35.75|38.22|35.62|38.38|35.78|38.22|35.62|0
1736373000000|2025-01-08 21:50:00|38.23|35.63|38.23|35.63|38.31|35.71|38.2|35.6|0
1736373300000|2025-01-08 21:55:00|38.25|35.65|38.35|35.75|38.35|35.75|38.21|35.61|0
1736373600000|2025-01-08 22:00:00|38.37|35.77|38.29|35.69|38.37|35.77|38.26|35.66|0
1736373900000|2025-01-08 22:05:00|38.31|35.71|38.27|35.67|38.33|35.73|38.24|35.64|0
1736374200000|2025-01-08 22:10:00|38.28|35.68|38.27|35.67|38.28|35.68|38.23|35.63|0
1736374500000|2025-01-08 22:15:00|38.26|35.66|38.29|35.69|38.29|35.69|38.25|35.65|0
1736374800000|2025-01-08 22:20:00|38.3|35.7|38.33|35.73|38.33|35.73|38.3|35.7|0
1736375100000|2025-01-08 22:25:00|38.3|35.7|38.31|35.71|38.32|35.72|38.27|35.67|0
1736375400000|2025-01-08 22:30:00|38.32|35.72|38.31|35.71|38.32|35.72|38.31|35.71|0
1736375700000|2025-01-08 22:35:00|38.3|35.7|38.3|35.7|38.3|35.7|38.3|35.7|0
1736376300000|2025-01-08 22:45:00|38.31|35.71|38.3|35.7|38.31|35.71|38.3|35.7|0
1736376600000|2025-01-08 22:50:00|38.32|35.72|38.3|35.7|38.33|35.73|38.3|35.7|0
1736376900000|2025-01-08 22:55:00|38.31|35.71|38.29|35.69|38.31|35.71|38.29|35.69|0
1736377200000|2025-01-08 23:00:00|38.35|35.75|38.43|35.83|38.55|35.95|38.35|35.75|0
1736377500000|2025-01-08 23:05:00|38.44|35.84|38.38|35.78|38.45|35.85|38.37|35.77|0
1736377800000|2025-01-08 23:10:00|38.37|35.77|38.28|35.68|38.39|35.79|38.23|35.63|0
1736378100000|2025-01-08 23:15:00|38.3|35.7|38.3|35.7|38.32|35.72|38.24|35.64|0
1736378400000|2025-01-08 23:20:00|38.32|35.72|38.24|35.64|38.32|35.72|38.22|35.62|0
1736378700000|2025-01-08 23:25:00|38.22|35.62|38.28|35.68|38.32|35.72|38.2|35.6|0
1736379000000|2025-01-08 23:30:00|38.29|35.69|38.35|35.75|38.39|35.79|38.26|35.66|0
1736379300000|2025-01-08 23:35:00|38.36|35.76|38.31|35.71|38.37|35.77|38.31|35.71|0
1736379600000|2025-01-08 23:40:00|38.29|35.69|38.36|35.76|38.37|35.77|38.29|35.69|0
1736379900000|2025-01-08 23:45:00|38.35|35.75|38.64|36.04|38.68|36.08|38.35|35.75|0
1736380200000|2025-01-08 23:50:00|38.62|36.02|38.64|36.04|38.64|36.04|38.51|35.91|0
1736380500000|2025-01-08 23:55:00|38.63|36.03|38.71|36.11|38.73|36.13|38.58|35.98|0
1736380800000|2025-01-09 00:00:00|38.72|36.12|38.71|36.11|38.72|36.12|38.58|35.98|0
1736381100000|2025-01-09 00:05:00|38.76|36.16|38.84|36.24|38.84|36.24|38.65|36.05|0
1736381400000|2025-01-09 00:10:00|38.82|36.22|39.04|36.44|39.14|36.54|38.82|36.22|0
1736381700000|2025-01-09 00:15:00|39|36.4|38.9|36.3|39.02|36.42|38.9|36.3|0
1736382000000|2025-01-09 00:20:00|38.91|36.31|38.8|36.2|38.92|36.32|38.78|36.18|0
1736382300000|2025-01-09 00:25:00|38.81|36.21|39.15|36.55|39.15|36.55|38.76|36.16|0
1736382600000|2025-01-09 00:30:00|39.14|36.54|39.18|36.58|39.26|36.66|39.02|36.42|0
1736382900000|2025-01-09 00:35:00|39.17|36.57|39.26|36.66|39.39|36.79|39.14|36.54|0
1736383200000|2025-01-09 00:40:00|39.24|36.64|39.14|36.54|39.31|36.71|39.14|36.54|0
1736383500000|2025-01-09 00:45:00|39.17|36.57|39.05|36.45|39.18|36.58|39.01|36.41|0
1736383800000|2025-01-09 00:50:00|39.04|36.44|38.97|36.37|39.05|36.45|38.92|36.32|0
1736384100000|2025-01-09 00:55:00|38.95|36.35|38.88|36.28|38.99|36.39|38.86|36.26|0
1736384400000|2025-01-09 01:00:00|38.9|36.3|38.76|36.16|38.99|36.39|38.75|36.15|0
1736384700000|2025-01-09 01:05:00|38.77|36.17|38.88|36.28|38.99|36.39|38.74|36.14|0
1736385000000|2025-01-09 01:10:00|38.87|36.27|38.85|36.25|38.87|36.27|38.82|36.22|0
1736385300000|2025-01-09 01:15:00|38.86|36.26|39.2|36.6|39.21|36.61|38.31|35.71|0
1736385600000|2025-01-09 01:20:00|39.19|36.59|39.25|36.65|39.25|36.65|39.14|36.54|0
1736385900000|2025-01-09 01:25:00|39.23|36.63|39.16|36.56|39.26|36.66|39.1|36.5|0
1736386200000|2025-01-09 01:30:00|39.06|36.66|39.19|36.79|39.24|36.84|39.06|36.66|0
1736386500000|2025-01-09 01:35:00|39.21|36.81|39.22|36.82|39.32|36.92|39.2|36.8|0
1736386800000|2025-01-09 01:40:00|39.17|36.77|39.09|36.69|39.17|36.77|39.05|36.65|0
1736387100000|2025-01-09 01:45:00|39.1|36.7|39.24|36.84|39.32|36.92|39.1|36.7|0
1736387400000|2025-01-09 01:50:00|39.26|36.86|39.26|36.86|39.28|36.88|39.14|36.74|0
1736387700000|2025-01-09 01:55:00|39.24|36.84|39.27|36.87|39.31|36.91|39.16|36.76|0
1736388000000|2025-01-09 02:00:00|39.28|36.88|39.22|36.82|39.29|36.89|39.2|36.8|0
1736388300000|2025-01-09 02:05:00|39.23|36.83|39.25|36.85|39.27|36.87|39.2|36.8|0
1736388600000|2025-01-09 02:10:00|39.23|36.83|39.1|36.7|39.23|36.83|39.08|36.68|0
1736388900000|2025-01-09 02:15:00|39.08|36.68|38.95|36.55|39.11|36.71|38.95|36.55|0
1736389200000|2025-01-09 02:20:00|38.93|36.53|38.85|36.45|38.93|36.53|38.78|36.38|0
1736389500000|2025-01-09 02:25:00|38.84|36.44|38.85|36.45|38.91|36.51|38.8|36.4|0
1736389800000|2025-01-09 02:30:00|38.84|36.44|38.9|36.5|38.94|36.54|38.81|36.41|0
1736390100000|2025-01-09 02:35:00|38.91|36.51|38.85|36.45|38.91|36.51|38.79|36.39|0
1736390400000|2025-01-09 02:40:00|38.9|36.5|38.79|36.39|38.9|36.5|38.75|36.35|0
1736390700000|2025-01-09 02:45:00|38.78|36.38|38.83|36.43|38.85|36.45|38.74|36.34|0
1736391000000|2025-01-09 02:50:00|38.81|36.41|38.84|36.44|38.85|36.45|38.79|36.39|0
1736391300000|2025-01-09 02:55:00|38.83|36.43|38.77|36.37|38.83|36.43|38.71|36.31|0
1736391600000|2025-01-09 03:00:00|38.79|36.39|38.8|36.4|38.82|36.42|38.79|36.39|0
1736391900000|2025-01-09 03:05:00|38.81|36.41|38.84|36.44|38.88|36.48|38.8|36.4|0
1736392200000|2025-01-09 03:10:00|38.83|36.43|38.82|36.42|38.86|36.46|38.8|36.4|0
1736392500000|2025-01-09 03:15:00|38.8|36.4|38.86|36.46|38.86|36.46|38.8|36.4|0
1736392800000|2025-01-09 03:20:00|38.87|36.47|38.93|36.53|38.97|36.57|38.85|36.45|0
1736393100000|2025-01-09 03:25:00|38.95|36.55|38.82|36.42|38.98|36.58|38.81|36.41|0
1736393400000|2025-01-09 03:30:00|38.81|36.41|38.89|36.49|38.93|36.53|38.81|36.41|0
1736393700000|2025-01-09 03:35:00|38.87|36.47|38.81|36.41|38.87|36.47|38.74|36.34|0
1736394000000|2025-01-09 03:40:00|38.82|36.42|38.87|36.47|38.87|36.47|38.8|36.4|0
1736394300000|2025-01-09 03:45:00|38.85|36.45|39.03|36.63|39.03|36.63|38.85|36.45|0
1736394600000|2025-01-09 03:50:00|39.04|36.64|39.22|36.82|39.24|36.84|39.04|36.64|0
1736394900000|2025-01-09 03:55:00|39.24|36.84|39.25|36.85|39.25|36.85|39.16|36.76|0
1736395200000|2025-01-09 04:00:00|39.23|36.83|39.21|36.81|39.24|36.84|39.13|36.73|0
1736395500000|2025-01-09 04:05:00|39.2|36.8|39.44|37.04|39.48|37.08|39.18|36.78|0
1736395800000|2025-01-09 04:10:00|39.42|37.02|39.46|37.06|39.48|37.08|39.4|37|0
1736396100000|2025-01-09 04:15:00|39.44|37.04|39.51|37.11|39.53|37.13|39.42|37.02|0
1736396400000|2025-01-09 04:20:00|39.49|37.09|40.6|38.2|40.64|38.24|39.44|37.04|0
1736396700000|2025-01-09 04:25:00|40.59|38.19|40.59|38.19|40.72|38.32|40.58|38.18|0
1736397000000|2025-01-09 04:30:00|40.62|38.22|40.58|38.18|40.64|38.24|40.56|38.16|0
1736397300000|2025-01-09 04:35:00|40.6|38.2|40.56|38.16|40.68|38.28|40.54|38.14|0
1736397600000|2025-01-09 04:40:00|40.54|38.14|40.54|38.14|40.56|38.16|40.49|38.09|0
1736397900000|2025-01-09 04:45:00|40.56|38.16|40.54|38.14|40.56|38.16|40.52|38.12|0
1736398200000|2025-01-09 04:50:00|40.56|38.16|40.44|38.04|40.56|38.16|40.44|38.04|0
1736398500000|2025-01-09 04:55:00|40.46|38.06|40.42|38.02|40.46|38.06|40.38|37.98|0
1736398800000|2025-01-09 05:00:00|40.44|38.04|40.43|38.03|40.57|38.17|40.4|38|0
1736399100000|2025-01-09 05:05:00|40.44|38.04|40.22|37.82|40.44|38.04|40.2|37.8|0
1736399400000|2025-01-09 05:10:00|40.24|37.84|40.16|37.76|40.26|37.86|40.15|37.75|0
1736399700000|2025-01-09 05:15:00|40.18|37.78|40.11|37.71|40.2|37.8|40.09|37.69|0
1736400000000|2025-01-09 05:20:00|40.09|37.69|40.18|37.78|40.2|37.8|40.09|37.69|0
1736400300000|2025-01-09 05:25:00|40.2|37.8|40.33|37.93|40.41|38.01|40.18|37.78|0
1736400600000|2025-01-09 05:30:00|40.34|37.94|40.25|37.85|40.35|37.95|40.25|37.85|0
1736400900000|2025-01-09 05:35:00|40.24|37.84|40.19|37.79|40.25|37.85|40.18|37.78|0
1736401200000|2025-01-09 05:40:00|40.18|37.78|40.2|37.8|40.25|37.85|40.18|37.78|0
1736401500000|2025-01-09 05:45:00|40.19|37.79|40.1|37.7|40.19|37.79|40.1|37.7|0
1736401800000|2025-01-09 05:50:00|40.08|37.68|40.04|37.64|40.08|37.68|40.02|37.62|0
1736402100000|2025-01-09 05:55:00|40.05|37.65|40.04|37.64|40.09|37.69|40.02|37.62|0
1736402400000|2025-01-09 06:00:00|40.06|37.66|40.03|37.63|40.13|37.73|40.03|37.63|0
1736402700000|2025-01-09 06:05:00|40.02|37.62|40|37.6|40.03|37.63|39.98|37.58|0
1736403000000|2025-01-09 06:10:00|40.01|37.61|40.07|37.67|40.09|37.69|40|37.6|0
1736403300000|2025-01-09 06:15:00|40.09|37.69|40.09|37.69|40.11|37.71|40.05|37.65|0
1736403600000|2025-01-09 06:20:00|40.11|37.71|40.17|37.77|40.19|37.79|40.1|37.7|0
1736403900000|2025-01-09 06:25:00|40.14|37.74|40.02|37.62|40.18|37.78|40.01|37.61|0
1736404200000|2025-01-09 06:30:00|40.03|37.63|40.09|37.69|40.12|37.72|40.01|37.61|0
1736404500000|2025-01-09 06:35:00|40.08|37.68|40.21|37.81|40.23|37.83|40.06|37.66|0
1736404800000|2025-01-09 06:40:00|40.19|37.79|40.17|37.77|40.21|37.81|40.08|37.68|0
1736405100000|2025-01-09 06:45:00|40.16|37.76|40.17|37.77|40.19|37.79|40.11|37.71|0
1736405400000|2025-01-09 06:50:00|40.16|37.76|40.02|37.62|40.21|37.81|40.02|37.62|0
1736405700000|2025-01-09 06:55:00|40.03|37.63|40.09|37.69|40.09|37.69|40.02|37.62|0
1736406000000|2025-01-09 07:00:00|40.14|37.74|40.13|37.73|40.24|37.84|40.11|37.71|0
1736406300000|2025-01-09 07:05:00|40.15|37.75|40.21|37.81|40.24|37.84|40.11|37.71|0
1736406600000|2025-01-09 07:10:00|40.22|37.82|40.2|37.8|40.25|37.85|40.09|37.69|0
1736406900000|2025-01-09 07:15:00|40.18|37.78|40.23|37.83|40.33|37.93|39.98|37.58|0
1736407200000|2025-01-09 07:20:00|40.22|37.82|40.21|37.81|40.28|37.88|40.17|37.77|0
1736407500000|2025-01-09 07:25:00|40.23|37.83|40.3|37.9|40.35|37.95|40.22|37.82|0
1736407800000|2025-01-09 07:30:00|40.33|37.93|40.41|38.01|40.49|38.09|40.31|37.91|0
1736408100000|2025-01-09 07:35:00|40.4|38|40.44|38.04|40.54|38.14|40.39|37.99|0
1736408400000|2025-01-09 07:40:00|40.46|38.06|40.56|38.16|40.58|38.18|40.46|38.06|0
1736408700000|2025-01-09 07:45:00|40.58|38.18|40.75|38.35|40.89|38.49|40.56|38.16|0
1736409000000|2025-01-09 07:50:00|40.72|38.32|40.64|38.24|40.73|38.33|40.52|38.12|0
1736409300000|2025-01-09 07:55:00|40.63|38.23|40.82|38.42|40.9|38.5|40.63|38.23|0
1736409600000|2025-01-09 08:00:00|40.81|38.41|41.14|38.74|41.25|38.85|40.71|38.31|0
1736409900000|2025-01-09 08:05:00|41.15|38.75|40.74|38.34|41.21|38.81|40.71|38.31|0
1736410200000|2025-01-09 08:10:00|40.73|38.33|40.68|38.28|40.9|38.5|40.61|38.21|0
1736410500000|2025-01-09 08:15:00|40.76|38.36|40.58|38.18|40.78|38.38|40.45|38.05|0
1736410800000|2025-01-09 08:20:00|40.57|38.17|40.41|38.01|40.61|38.21|40.33|37.93|0
1736411100000|2025-01-09 08:25:00|40.45|38.05|39.99|37.59|40.45|38.05|39.99|37.59|0
1736411400000|2025-01-09 08:30:00|39.93|37.53|39.76|37.36|40.01|37.61|39.76|37.36|0
1736411700000|2025-01-09 08:35:00|39.75|37.35|39.74|37.34|39.85|37.45|39.67|37.27|0
1736412000000|2025-01-09 08:40:00|39.73|37.33|39.62|37.22|39.75|37.35|39.5|37.1|0
1736412300000|2025-01-09 08:45:00|39.61|37.21|39.79|37.39|39.89|37.49|39.61|37.21|0
1736412600000|2025-01-09 08:50:00|39.77|37.37|39.64|37.24|39.81|37.41|39.6|37.2|0
1736412900000|2025-01-09 08:55:00|39.62|37.22|39.67|37.27|39.73|37.33|39.58|37.18|0
1736413200000|2025-01-09 09:00:00|39.66|37.26|39.82|37.42|39.83|37.43|39.56|37.16|0
1736413500000|2025-01-09 09:05:00|39.83|37.43|39.75|37.35|39.84|37.44|39.71|37.31|0
1736413800000|2025-01-09 09:10:00|39.77|37.37|39.8|37.4|39.88|37.48|39.73|37.33|0
1736414100000|2025-01-09 09:15:00|39.84|37.44|39.65|37.25|39.88|37.48|39.54|37.14|0
1736414400000|2025-01-09 09:20:00|39.63|37.23|39.78|37.38|39.81|37.41|39.59|37.19|0
1736414700000|2025-01-09 09:25:00|39.82|37.42|39.72|37.32|39.84|37.44|39.67|37.27|0
1736415000000|2025-01-09 09:30:00|39.73|37.33|39.61|37.21|39.76|37.36|39.59|37.19|0
1736415300000|2025-01-09 09:35:00|39.63|37.23|39.47|37.07|39.64|37.24|39.38|36.98|0
1736415600000|2025-01-09 09:40:00|39.46|37.06|39.42|37.02|39.47|37.07|39.36|36.96|0
1736415900000|2025-01-09 09:45:00|39.45|37.05|39.57|37.17|39.64|37.24|39.42|37.02|0
1736416200000|2025-01-09 09:50:00|39.58|37.18|39.68|37.28|39.72|37.32|39.57|37.17|0
1736416500000|2025-01-09 09:55:00|39.66|37.26|39.43|37.03|39.67|37.27|39.41|37.01|0
1736416800000|2025-01-09 10:00:00|39.39|36.99|39.34|36.94|39.41|37.01|39.27|36.87|0
1736417100000|2025-01-09 10:05:00|39.32|36.92|39.26|36.86|39.45|37.05|39.26|36.86|0
1736417400000|2025-01-09 10:10:00|39.24|36.84|39.24|36.84|39.3|36.9|39.22|36.82|0
1736417700000|2025-01-09 10:15:00|39.22|36.82|39.19|36.79|39.26|36.86|39.09|36.69|0
1736418000000|2025-01-09 10:20:00|39.2|36.8|39.21|36.81|39.27|36.87|39.2|36.8|0
1736418300000|2025-01-09 10:25:00|39.22|36.82|39.27|36.87|39.29|36.89|39.18|36.78|0
1736418600000|2025-01-09 10:30:00|39.24|36.84|39.25|36.85|39.33|36.93|39.22|36.82|0
1736418900000|2025-01-09 10:35:00|39.26|36.86|39.26|36.86|39.36|36.96|39.23|36.83|0
1736419200000|2025-01-09 10:40:00|39.27|36.87|39.4|37|39.44|37.04|39.21|36.81|0
1736419500000|2025-01-09 10:45:00|39.38|36.98|39.39|36.99|39.49|37.09|39.34|36.94|0
1736419800000|2025-01-09 10:50:00|39.37|36.97|39.34|36.94|39.38|36.98|39.26|36.86|0
1736420100000|2025-01-09 10:55:00|39.33|36.93|39.32|36.92|39.34|36.94|39.24|36.84|0
1736420400000|2025-01-09 11:00:00|39.33|36.93|39.71|37.31|39.72|37.32|39.33|36.93|0
1736420700000|2025-01-09 11:05:00|39.69|37.29|39.82|37.42|39.82|37.42|39.62|37.22|0
1736421000000|2025-01-09 11:10:00|39.86|37.46|39.9|37.5|39.94|37.54|39.76|37.36|0
1736421300000|2025-01-09 11:15:00|39.88|37.48|39.65|37.25|39.88|37.48|39.61|37.21|0
1736421600000|2025-01-09 11:20:00|39.69|37.29|39.61|37.21|39.69|37.29|39.51|37.11|0
1736421900000|2025-01-09 11:25:00|39.6|37.2|39.46|37.06|39.61|37.21|39.41|37.01|0
1736422200000|2025-01-09 11:30:00|39.44|37.04|39.64|37.24|39.7|37.3|39.44|37.04|0
1736422500000|2025-01-09 11:35:00|39.63|37.23|39.66|37.26|39.74|37.34|39.48|37.08|0
1736422800000|2025-01-09 11:40:00|39.68|37.28|40|37.6|40.1|37.7|39.61|37.21|0
1736423100000|2025-01-09 11:45:00|39.95|37.55|39.74|37.34|39.96|37.56|39.66|37.26|0
1736423400000|2025-01-09 11:50:00|39.72|37.32|39.75|37.35|39.81|37.41|39.62|37.22|0
1736423700000|2025-01-09 11:55:00|39.79|37.39|39.8|37.4|39.85|37.45|39.7|37.3|0
1736424000000|2025-01-09 12:00:00|39.77|37.37|39.73|37.33|39.92|37.52|39.69|37.29|0
1736424300000|2025-01-09 12:05:00|39.75|37.35|39.62|37.22|39.79|37.39|39.62|37.22|0
1736424600000|2025-01-09 12:10:00|39.6|37.2|39.54|37.14|39.67|37.27|39.47|37.07|0
1736424900000|2025-01-09 12:15:00|39.55|37.15|39.73|37.33|39.76|37.36|39.55|37.15|0
1736425200000|2025-01-09 12:20:00|39.74|37.34|39.91|37.51|40.01|37.61|39.73|37.33|0
1736425500000|2025-01-09 12:25:00|39.9|37.5|40.04|37.64|40.08|37.68|39.9|37.5|0
1736425800000|2025-01-09 12:30:00|40|37.6|39.9|37.5|40.01|37.61|39.85|37.45|0
1736426100000|2025-01-09 12:35:00|39.89|37.49|39.95|37.55|39.99|37.59|39.75|37.35|0
1736426400000|2025-01-09 12:40:00|39.91|37.51|39.97|37.57|40.08|37.68|39.89|37.49|0
1736426700000|2025-01-09 12:45:00|39.98|37.58|39.72|37.32|40.08|37.68|39.72|37.32|0
1736427000000|2025-01-09 12:50:00|39.7|37.3|39.7|37.3|39.81|37.41|39.64|37.24|0
1736427300000|2025-01-09 12:55:00|39.71|37.31|39.51|37.11|39.72|37.32|39.51|37.11|0
1736427600000|2025-01-09 13:00:00|39.56|37.16|39.5|37.1|39.62|37.22|39.49|37.09|0
1736427900000|2025-01-09 13:05:00|39.52|37.12|39.36|36.96|39.54|37.14|39.32|36.92|0
1736428200000|2025-01-09 13:10:00|39.3|36.9|39.37|36.97|39.4|37|39.22|36.82|0
1736428500000|2025-01-09 13:15:00|39.36|36.96|39.56|37.16|39.59|37.19|39.33|36.93|0
1736428800000|2025-01-09 13:20:00|39.58|37.18|39.71|37.31|39.72|37.32|39.46|37.06|0
1736429100000|2025-01-09 13:25:00|39.72|37.32|39.5|37.1|39.73|37.33|39.4|37|0
1736429400000|2025-01-09 13:30:00|39.52|37.12|39.48|37.08|39.72|37.32|39.46|37.06|0
1736429700000|2025-01-09 13:35:00|39.46|37.06|39.4|37|39.46|37.06|39.27|36.87|0
1736430000000|2025-01-09 13:40:00|39.36|36.96|39.4|37|39.45|37.05|39.3|36.9|0
1736430300000|2025-01-09 13:45:00|39.41|37.01|39.55|37.15|39.64|37.24|39.41|37.01|0
1736430600000|2025-01-09 13:50:00|39.51|37.11|39.64|37.24|39.66|37.26|39.51|37.11|0
1736430900000|2025-01-09 13:55:00|39.66|37.26|39.83|37.43|39.94|37.54|39.58|37.18|0
1736431200000|2025-01-09 14:00:00|39.88|37.48|40.68|38.28|40.7|38.3|39.7|37.3|0
1736431500000|2025-01-09 14:05:00|40.7|38.3|40.74|38.34|40.89|38.49|40.7|38.3|0
1736431800000|2025-01-09 14:10:00|40.76|38.36|40.64|38.24|40.8|38.4|40.61|38.21|0
1736432100000|2025-01-09 14:15:00|40.65|38.25|40.43|38.03|40.65|38.25|40.39|37.99|0
1736432400000|2025-01-09 14:20:00|40.44|38.04|40.52|38.12|40.6|38.2|40.4|38|0
1736432700000|2025-01-09 14:25:00|40.54|38.14|40.28|37.88|40.54|38.14|40.23|37.83|0
1736433000000|2025-01-09 14:30:00|40.33|37.93|40.41|38.01|40.41|38.01|40.25|37.85|0
1736433300000|2025-01-09 14:35:00|40.33|37.93|40.49|38.09|40.49|38.09|40.25|37.85|0
1736433600000|2025-01-09 14:40:00|40.41|38.01|40.66|38.26|40.74|38.34|40.41|38.01|0
1736433900000|2025-01-09 14:45:00|40.57|38.17|40.57|38.17|40.57|38.17|40.57|38.17|0
1736472300000|2025-01-10 01:25:00|41.39|38.79|41.49|38.89|41.49|38.89|41.35|38.75|0
1736472600000|2025-01-10 01:30:00|41.39|38.99|41.35|38.95|41.41|39.01|41.26|38.86|0
1736472900000|2025-01-10 01:35:00|41.36|38.96|41.35|38.95|41.5|39.1|41.31|38.91|0
1736473200000|2025-01-10 01:40:00|41.34|38.94|41.11|38.71|41.34|38.94|41.03|38.63|0
1736473500000|2025-01-10 01:45:00|41.14|38.74|41.2|38.8|41.22|38.82|41.13|38.73|0
1736473800000|2025-01-10 01:50:00|41.26|38.86|41.16|38.76|41.28|38.88|41.07|38.67|0
1736474100000|2025-01-10 01:55:00|41.15|38.75|41.18|38.78|41.24|38.84|41.12|38.72|0
1736474400000|2025-01-10 02:00:00|41.17|38.77|41.26|38.86|41.26|38.86|41.06|38.66|0
1736474700000|2025-01-10 02:05:00|41.3|38.9|41.18|38.78|41.3|38.9|41.16|38.76|0
1736475000000|2025-01-10 02:10:00|41.17|38.77|41.08|38.68|41.2|38.8|41.06|38.66|0
1736475300000|2025-01-10 02:15:00|41.06|38.66|40.93|38.53|41.12|38.72|40.9|38.5|0
1736475600000|2025-01-10 02:20:00|40.92|38.52|40.93|38.53|41|38.6|40.9|38.5|0
1736475900000|2025-01-10 02:25:00|40.94|38.54|40.92|38.52|40.94|38.54|40.84|38.44|0
1736476200000|2025-01-10 02:30:00|40.91|38.51|40.84|38.44|40.94|38.54|40.8|38.4|0
1736476500000|2025-01-10 02:35:00|40.86|38.46|40.94|38.54|40.95|38.55|40.84|38.44|0
1736476800000|2025-01-10 02:40:00|40.95|38.55|40.87|38.47|40.97|38.57|40.82|38.42|0
1736477100000|2025-01-10 02:45:00|40.88|38.48|40.9|38.5|40.91|38.51|40.86|38.46|0
1736477400000|2025-01-10 02:50:00|40.89|38.49|40.74|38.34|40.9|38.5|40.72|38.32|0
1736477700000|2025-01-10 02:55:00|40.73|38.33|40.79|38.39|40.79|38.39|40.72|38.32|0
1736478000000|2025-01-10 03:00:00|40.77|38.37|40.73|38.33|40.81|38.41|40.69|38.29|0
1736478300000|2025-01-10 03:05:00|40.72|38.32|40.75|38.35|40.78|38.38|40.71|38.31|0
1736478600000|2025-01-10 03:10:00|40.73|38.33|40.59|38.19|40.75|38.35|40.56|38.16|0
1736478900000|2025-01-10 03:15:00|40.61|38.21|40.65|38.25|40.65|38.25|40.56|38.16|0
1736479200000|2025-01-10 03:20:00|40.61|38.21|40.55|38.15|40.63|38.23|40.53|38.13|0
1736479500000|2025-01-10 03:25:00|40.56|38.16|40.59|38.19|40.61|38.21|40.53|38.13|0
1736479800000|2025-01-10 03:30:00|40.58|38.18|40.57|38.17|40.63|38.23|40.51|38.11|0
1736480100000|2025-01-10 03:35:00|40.59|38.19|40.71|38.31|40.71|38.31|40.57|38.17|0
1736480400000|2025-01-10 03:40:00|40.7|38.3|40.5|38.1|40.71|38.31|40.49|38.09|0
1736480700000|2025-01-10 03:45:00|40.51|38.11|40.43|38.03|40.57|38.17|40.39|37.99|0
1736481000000|2025-01-10 03:50:00|40.45|38.05|40.29|37.89|40.47|38.07|40.27|37.87|0
1736481300000|2025-01-10 03:55:00|40.31|37.91|40.46|38.06|40.48|38.08|40.31|37.91|0
1736481600000|2025-01-10 04:00:00|40.45|38.05|40.54|38.14|40.58|38.18|40.41|38.01|0
1736481900000|2025-01-10 04:05:00|40.55|38.15|40.65|38.25|40.69|38.29|40.52|38.12|0
1736482200000|2025-01-10 04:10:00|40.63|38.23|40.56|38.16|40.63|38.23|40.52|38.12|0
1736482500000|2025-01-10 04:15:00|40.57|38.17|40.59|38.19|40.68|38.28|40.54|38.14|0
1736482800000|2025-01-10 04:20:00|40.58|38.18|40.57|38.17|40.63|38.23|40.53|38.13|0
1736483100000|2025-01-10 04:25:00|40.59|38.19|40.63|38.23|40.65|38.25|40.57|38.17|0
1736483400000|2025-01-10 04:30:00|40.61|38.21|40.63|38.23|40.65|38.25|40.55|38.15|0
1736483700000|2025-01-10 04:35:00|40.65|38.25|40.57|38.17|40.65|38.25|40.54|38.14|0
1736484000000|2025-01-10 04:40:00|40.55|38.15|40.47|38.07|40.59|38.19|40.47|38.07|0
1736484300000|2025-01-10 04:45:00|40.49|38.09|40.58|38.18|40.62|38.22|40.45|38.05|0
1736484600000|2025-01-10 04:50:00|40.56|38.16|40.33|37.93|40.56|38.16|40.33|37.93|0
1736484900000|2025-01-10 04:55:00|40.31|37.91|40.37|37.97|40.39|37.99|40.31|37.91|0
1736485200000|2025-01-10 05:00:00|40.35|37.95|40.41|38.01|40.43|38.03|40.33|37.93|0
1736485500000|2025-01-10 05:05:00|40.4|38|40.29|37.89|40.4|38|40.23|37.83|0
1736485800000|2025-01-10 05:10:00|40.27|37.87|40.31|37.91|40.35|37.95|40.23|37.83|0
1736486100000|2025-01-10 05:15:00|40.32|37.92|40.27|37.87|40.33|37.93|40.17|37.77|0
1736486400000|2025-01-10 05:20:00|40.25|37.85|40.28|37.88|40.34|37.94|40.25|37.85|0
1736486700000|2025-01-10 05:25:00|40.3|37.9|40.08|37.68|40.32|37.92|40.08|37.68|0
1736487000000|2025-01-10 05:30:00|40.09|37.69|40.08|37.68|40.21|37.81|40.02|37.62|0
1736487300000|2025-01-10 05:35:00|40.07|37.67|40.19|37.79|40.24|37.84|40.07|37.67|0
1736487600000|2025-01-10 05:40:00|40.18|37.78|40.18|37.78|40.22|37.82|40.14|37.74|0
1736487900000|2025-01-10 05:45:00|40.2|37.8|40.16|37.76|40.24|37.84|40.11|37.71|0
1736488200000|2025-01-10 05:50:00|40.14|37.74|40.18|37.78|40.2|37.8|40.1|37.7|0
1736488500000|2025-01-10 05:55:00|40.2|37.8|40.2|37.8|40.29|37.89|40.2|37.8|0
1736488800000|2025-01-10 06:00:00|40.22|37.82|40.27|37.87|40.43|38.03|40.22|37.82|0
1736489100000|2025-01-10 06:05:00|40.31|37.91|40.36|37.96|40.38|37.98|40.25|37.85|0
1736489400000|2025-01-10 06:10:00|40.35|37.95|40.38|37.98|40.48|38.08|40.35|37.95|0
1736489700000|2025-01-10 06:15:00|40.39|37.99|40.36|37.96|40.4|38|40.32|37.92|0
1736490000000|2025-01-10 06:20:00|40.38|37.98|40.42|38.02|40.42|38.02|40.33|37.93|0
1736490300000|2025-01-10 06:25:00|40.46|38.06|40.53|38.13|40.55|38.15|40.44|38.04|0
1736490600000|2025-01-10 06:30:00|40.55|38.15|40.71|38.31|41.03|38.63|40.45|38.05|0
1736490900000|2025-01-10 06:35:00|40.69|38.29|40.8|38.4|40.8|38.4|40.65|38.25|0
1736491200000|2025-01-10 06:40:00|40.79|38.39|40.82|38.42|40.88|38.48|40.79|38.39|0
1736491500000|2025-01-10 06:45:00|40.81|38.41|40.77|38.37|40.82|38.42|40.65|38.25|0
1736491800000|2025-01-10 06:50:00|40.76|38.36|41.09|38.69|41.1|38.7|40.76|38.36|0
1736492100000|2025-01-10 06:55:00|41.08|38.68|41.01|38.61|41.09|38.69|40.99|38.59|0
1736492400000|2025-01-10 07:00:00|41.02|38.62|41.17|38.77|41.17|38.77|40.99|38.59|0
1736492700000|2025-01-10 07:05:00|41.16|38.76|41.18|38.78|41.23|38.83|41.08|38.68|0
1736493000000|2025-01-10 07:10:00|41.15|38.75|40.75|38.35|41.16|38.76|40.74|38.34|0
1736493300000|2025-01-10 07:15:00|40.74|38.34|40.53|38.13|40.81|38.41|40.53|38.13|0
1736493600000|2025-01-10 07:20:00|40.56|38.16|40.52|38.12|40.62|38.22|40.48|38.08|0
1736493900000|2025-01-10 07:25:00|40.56|38.16|40.36|37.96|40.69|38.29|40.36|37.96|0
1736494200000|2025-01-10 07:30:00|40.4|38|40.19|37.79|40.48|38.08|40.09|37.69|0
1736494500000|2025-01-10 07:35:00|40.17|37.77|40.09|37.69|40.17|37.77|40.05|37.65|0
1736494800000|2025-01-10 07:40:00|40.1|37.7|40.2|37.8|40.22|37.82|40.07|37.67|0
1736495100000|2025-01-10 07:45:00|40.19|37.79|40.26|37.86|40.28|37.88|40.17|37.77|0
1736495400000|2025-01-10 07:50:00|40.27|37.87|40.3|37.9|40.42|38.02|40.2|37.8|0
1736495700000|2025-01-10 07:55:00|40.32|37.92|40.37|37.97|40.47|38.07|40.22|37.82|0
1736496000000|2025-01-10 08:00:00|40.55|38.15|40.34|37.94|40.55|38.15|40.2|37.8|0
1736496300000|2025-01-10 08:05:00|40.35|37.95|40.24|37.84|40.45|38.05|40.18|37.78|0
1736496600000|2025-01-10 08:10:00|40.26|37.86|39.97|37.57|40.35|37.95|39.97|37.57|0
1736496900000|2025-01-10 08:15:00|40|37.6|39.92|37.52|40.2|37.8|39.76|37.36|0
1736497200000|2025-01-10 08:20:00|39.89|37.49|39.96|37.56|40|37.6|39.81|37.41|0
1736497500000|2025-01-10 08:25:00|39.94|37.54|39.88|37.48|40.08|37.68|39.88|37.48|0
1736497800000|2025-01-10 08:30:00|39.87|37.47|39.92|37.52|40.09|37.69|39.82|37.42|0
1736498100000|2025-01-10 08:35:00|39.94|37.54|39.82|37.42|40.01|37.61|39.77|37.37|0
1736498400000|2025-01-10 08:40:00|39.84|37.44|39.96|37.56|40.01|37.61|39.73|37.33|0
1736498700000|2025-01-10 08:45:00|39.95|37.55|40.08|37.68|40.1|37.7|39.9|37.5|0
1736499000000|2025-01-10 08:50:00|40.11|37.71|40.27|37.87|40.31|37.91|40.03|37.63|0
1736499300000|2025-01-10 08:55:00|40.26|37.86|40.18|37.78|40.35|37.95|40.11|37.71|0
1736499600000|2025-01-10 09:00:00|40.19|37.79|40.74|38.34|40.76|38.36|40.11|37.71|0
1736499900000|2025-01-10 09:05:00|40.72|38.32|40.66|38.26|40.83|38.43|40.65|38.25|0
1736500200000|2025-01-10 09:10:00|40.68|38.28|40.48|38.08|40.97|38.57|40.48|38.08|0
1736500500000|2025-01-10 09:15:00|40.5|38.1|40.48|38.08|40.64|38.24|40.44|38.04|0
1736500800000|2025-01-10 09:20:00|40.5|38.1|40.46|38.06|40.63|38.23|40.36|37.96|0
1736501100000|2025-01-10 09:25:00|40.48|38.08|40.57|38.17|40.6|38.2|40.42|38.02|0
1736501400000|2025-01-10 09:30:00|40.56|38.16|40.55|38.15|40.63|38.23|40.4|38|0
1736501700000|2025-01-10 09:35:00|40.53|38.13|40.46|38.06|40.53|38.13|40.42|38.02|0
1736502000000|2025-01-10 09:40:00|40.44|38.04|40.72|38.32|40.72|38.32|40.21|37.81|0
1736502300000|2025-01-10 09:45:00|40.74|38.34|40.55|38.15|40.88|38.48|40.52|38.12|0
1736502600000|2025-01-10 09:50:00|40.56|38.16|40.53|38.13|40.59|38.19|40.45|38.05|0
1736502900000|2025-01-10 09:55:00|40.51|38.11|40.56|38.16|40.64|38.24|40.47|38.07|0
1736503200000|2025-01-10 10:00:00|40.55|38.15|40.52|38.12|40.56|38.16|40.33|37.93|0
1736503500000|2025-01-10 10:05:00|40.51|38.11|40.64|38.24|40.74|38.34|40.51|38.11|0
1736503800000|2025-01-10 10:10:00|40.62|38.22|40.48|38.08|40.67|38.27|40.43|38.03|0
1736504100000|2025-01-10 10:15:00|40.49|38.09|40.46|38.06|40.5|38.1|40.38|37.98|0
1736504400000|2025-01-10 10:20:00|40.48|38.08|40.24|37.84|40.5|38.1|40.23|37.83|0
1736504700000|2025-01-10 10:25:00|40.25|37.85|40.31|37.91|40.36|37.96|40.23|37.83|0
1736505000000|2025-01-10 10:30:00|40.3|37.9|40.2|37.8|40.3|37.9|40.13|37.73|0
1736505300000|2025-01-10 10:35:00|40.19|37.79|40.01|37.61|40.27|37.87|40.01|37.61|0
1736505600000|2025-01-10 10:40:00|40|37.6|39.88|37.48|40.02|37.62|39.86|37.46|0
1736505900000|2025-01-10 10:45:00|39.86|37.46|39.87|37.47|39.95|37.55|39.84|37.44|0
1736506200000|2025-01-10 10:50:00|39.88|37.48|40.03|37.63|40.03|37.63|39.83|37.43|0
1736506500000|2025-01-10 10:55:00|40.02|37.62|39.97|37.57|40.09|37.69|39.92|37.52|0
1736506800000|2025-01-10 11:00:00|39.99|37.59|39.87|37.47|40.01|37.61|39.86|37.46|0
1736507100000|2025-01-10 11:05:00|39.89|37.49|39.54|37.14|39.89|37.49|39.53|37.13|0
1736507400000|2025-01-10 11:10:00|39.53|37.13|39.21|36.81|39.53|37.13|39.06|36.66|0
1736507700000|2025-01-10 11:15:00|39.18|36.78|39.31|36.91|39.36|36.96|39.18|36.78|0
1736508000000|2025-01-10 11:20:00|39.3|36.9|39.3|36.9|39.4|37|39.23|36.83|0
1736508300000|2025-01-10 11:25:00|39.32|36.92|39.44|37.04|39.47|37.07|39.27|36.87|0
1736508600000|2025-01-10 11:30:00|39.45|37.05|39.51|37.11|39.58|37.18|39.35|36.95|0
1736508900000|2025-01-10 11:35:00|39.52|37.12|39.54|37.14|40.27|37.87|39.32|36.92|0
1736509200000|2025-01-10 11:40:00|39.52|37.12|39.73|37.33|39.73|37.33|39.5|37.1|0
1736509500000|2025-01-10 11:45:00|39.72|37.32|39.77|37.37|39.88|37.48|39.66|37.26|0
1736509800000|2025-01-10 11:50:00|39.75|37.35|39.98|37.58|40|37.6|39.71|37.31|0
1736510100000|2025-01-10 11:55:00|39.99|37.59|40.07|37.67|40.09|37.69|39.83|37.43|0
1736510400000|2025-01-10 12:00:00|40.09|37.69|40.2|37.8|40.21|37.81|39.98|37.58|0
1736510700000|2025-01-10 12:05:00|40.18|37.78|40.56|38.16|40.8|38.4|40.18|37.78|0
1736511000000|2025-01-10 12:10:00|40.57|38.17|41.71|39.31|41.88|39.48|39.78|37.38|0
1736511300000|2025-01-10 12:15:00|41.7|39.3|41.46|39.06|41.7|39.3|41.34|38.94|0
1736511600000|2025-01-10 12:20:00|41.48|39.08|41.39|38.99|41.55|39.15|41.34|38.94|0
1736511900000|2025-01-10 12:25:00|41.38|38.98|41.45|39.05|41.51|39.11|41.3|38.9|0
1736512200000|2025-01-10 12:30:00|41.46|39.06|41.1|38.7|41.49|39.09|41.08|38.68|0
1736512500000|2025-01-10 12:35:00|41.08|38.68|40.91|38.51|41.16|38.76|40.91|38.51|0
1736512800000|2025-01-10 12:40:00|40.92|38.52|41.02|38.62|41.02|38.62|40.79|38.39|0
1736513100000|2025-01-10 12:45:00|41.04|38.64|41.02|38.62|41.35|38.95|41.02|38.62|0
1736513400000|2025-01-10 12:50:00|41|38.6|40.04|37.64|41.42|39.02|39.86|37.46|0
1736513700000|2025-01-10 12:55:00|40.03|37.63|39.92|37.52|40.03|37.63|39.86|37.46|0
1736514000000|2025-01-10 13:00:00|39.91|37.51|40.01|37.61|40.12|37.72|39.86|37.46|0
1736514300000|2025-01-10 13:05:00|40.02|37.62|39.95|37.55|40.07|37.67|39.9|37.5|0
1736514600000|2025-01-10 13:10:00|39.97|37.57|40.1|37.7|40.31|37.91|39.93|37.53|0
1736514900000|2025-01-10 13:15:00|40.12|37.72|40.12|37.72|40.46|38.06|40.04|37.64|0
1736515200000|2025-01-10 13:20:00|40.14|37.74|40.39|37.99|40.52|38.12|40.11|37.71|0
1736515500000|2025-01-10 13:25:00|40.36|37.96|40.19|37.79|40.38|37.98|40|37.6|0
1736515800000|2025-01-10 13:30:00|40.23|37.83|45.17|41.57|45.45|42.23|40.23|37.79|0
1736516100000|2025-01-10 13:35:00|45.28|41.68|43.22|40.1|45.57|41.97|43.04|39.76|0
1736516400000|2025-01-10 13:40:00|43.2|40.08|43.28|40.16|43.33|40.21|42.7|39.58|0
1736516700000|2025-01-10 13:45:00|43.34|40.22|42.94|40.54|43.5|41.09|42.77|39.65|0
1736517000000|2025-01-10 13:50:00|42.96|40.56|42.73|40.33|43.65|41.25|42.73|40.33|0
1736517300000|2025-01-10 13:55:00|42.68|40.28|43.21|40.81|43.21|40.81|42.68|40.28|0
1736517600000|2025-01-10 14:00:00|43.18|40.78|42.57|40.17|43.71|41.31|42.57|40.17|0
1736517900000|2025-01-10 14:05:00|42.51|40.11|42.35|39.95|42.81|40.41|42.15|39.75|0
1736518200000|2025-01-10 14:10:00|42.33|39.93|42.24|39.84|42.51|40.11|42.12|39.72|0
1736518500000|2025-01-10 14:15:00|42.23|39.83|42.17|39.77|42.24|39.84|41.88|39.48|0
1736518800000|2025-01-10 14:20:00|42.2|39.8|42.16|39.76|42.4|40|42.07|39.67|0
1736519100000|2025-01-10 14:25:00|42.14|39.74|41.8|39.4|42.4|40|41.77|39.37|0
1736519400000|2025-01-10 14:30:00|41.86|39.46|42.5|40.1|43.21|40.81|41.86|39.46|0
1736519700000|2025-01-10 14:35:00|42.34|39.94|43.31|40.91|43.66|41.26|42.11|39.71|0
1736520000000|2025-01-10 14:40:00|43.39|40.99|42.86|40.46|43.78|41.38|42.86|40.46|0
1736520300000|2025-01-10 14:45:00|42.82|40.42|44.36|41.96|44.57|42.17|42.55|40.15|0
1736520600000|2025-01-10 14:50:00|44.47|42.07|44.66|42.26|44.83|42.43|43.05|40.65|0
1736520900000|2025-01-10 14:55:00|44.64|42.24|44.27|41.87|44.75|42.35|44.12|41.72|0
1736521200000|2025-01-10 15:00:00|44.29|41.89|48.08|45.68|48.45|46.05|44.29|41.89|0
1736521500000|2025-01-10 15:05:00|47.95|45.55|50.23|47.83|50.39|47.99|47.64|45.24|0
1736521800000|2025-01-10 15:10:00|50.11|47.71|50.32|47.92|50.66|48.26|49.86|47.46|0
1736522100000|2025-01-10 15:15:00|50.27|47.87|49.58|47.18|50.32|47.92|49.15|46.75|0
1736522400000|2025-01-10 15:20:00|49.6|47.2|47.28|44.88|49.6|47.2|47.28|44.88|0
1736522700000|2025-01-10 15:25:00|47.35|44.95|46.99|44.59|48.19|45.79|46.92|44.52|0
1736523000000|2025-01-10 15:30:00|46.96|44.56|46.77|44.37|47.31|44.91|46.46|44.06|0
1736523300000|2025-01-10 15:35:00|46.81|44.41|46.76|44.36|47.31|44.91|46.53|44.13|0
1736523600000|2025-01-10 15:40:00|46.81|44.41|47.2|44.8|47.35|44.95|46.7|44.3|0
1736523900000|2025-01-10 15:45:00|47.15|44.75|46.41|44.01|47.35|44.95|46.09|43.69|0
1736524200000|2025-01-10 15:50:00|46.44|44.04|47.46|45.06|47.88|45.48|46.44|44.04|0
1736524500000|2025-01-10 15:55:00|47.48|45.08|47.11|44.71|48.06|45.66|45.06|42.66|0
1736524800000|2025-01-10 16:00:00|47.08|44.68|47.77|45.37|47.9|45.5|46.91|44.51|0
1736525100000|2025-01-10 16:05:00|47.79|45.39|47.74|45.34|48.16|45.76|46.86|44.46|0
1736525400000|2025-01-10 16:10:00|47.8|45.4|48.07|45.67|48.14|45.74|47.65|45.25|0
1736525700000|2025-01-10 16:15:00|48.05|45.65|48.27|45.87|48.34|45.94|47.67|45.27|0
1736526000000|2025-01-10 16:20:00|48.29|45.89|47.44|45.04|48.31|45.91|47.22|44.82|0
1736526300000|2025-01-10 16:25:00|47.46|45.06|47.94|45.54|48.17|45.77|47.24|44.84|0
1736526600000|2025-01-10 16:30:00|47.99|45.59|47.56|45.16|48.06|45.66|47.12|44.72|0
1736526900000|2025-01-10 16:35:00|47.59|45.19|49.19|46.79|49.54|47.14|46.96|44.56|0
1736527200000|2025-01-10 16:40:00|49.22|46.82|48.24|45.84|49.22|46.82|48.07|45.67|0
1736527500000|2025-01-10 16:45:00|48.27|45.87|48.19|45.79|49.03|46.63|48.04|45.64|0
1736527800000|2025-01-10 16:50:00|48.17|45.77|47.88|45.48|48.17|45.77|47.59|45.19|0
1736528100000|2025-01-10 16:55:00|47.92|45.52|48.36|45.96|48.91|46.51|47.9|45.5|0
1736528400000|2025-01-10 17:00:00|48.34|45.94|48.72|46.32|48.77|46.37|48.13|45.73|0
1736528700000|2025-01-10 17:05:00|48.7|46.3|48.97|46.57|49.13|46.73|48.42|46.02|0
1736529000000|2025-01-10 17:10:00|48.99|46.59|48.72|46.32|49.03|46.63|48.68|46.28|0
1736529300000|2025-01-10 17:15:00|48.74|46.34|48.26|45.86|48.85|46.45|48.19|45.79|0
1736529600000|2025-01-10 17:20:00|48.24|45.84|48.49|46.09|48.83|46.43|48.15|45.75|0
1736529900000|2025-01-10 17:25:00|48.37|45.97|47.83|45.43|48.51|46.11|47.79|45.39|0
1736530200000|2025-01-10 17:30:00|47.84|45.44|47.58|45.18|47.89|45.49|47.54|45.14|0
1736530500000|2025-01-10 17:35:00|47.56|45.16|47.29|44.89|47.87|45.47|47.03|44.63|0
1736530800000|2025-01-10 17:40:00|47.32|44.92|45.98|43.58|48.15|45.75|45.81|43.41|0
1736531100000|2025-01-10 17:45:00|46|43.6|45.78|43.38|46.26|43.86|45.65|43.25|0
1736531400000|2025-01-10 17:50:00|45.81|43.41|46.03|43.63|46.22|43.82|45.74|43.34|0
1736531700000|2025-01-10 17:55:00|46|43.6|45.74|43.34|46.09|43.69|45.64|43.24|0
1736532000000|2025-01-10 18:00:00|45.83|43.43|46.07|43.67|46.22|43.82|45.7|43.3|0
1736532300000|2025-01-10 18:05:00|46.06|43.66|45.3|42.9|46.13|43.73|45.27|42.87|0
1736532600000|2025-01-10 18:10:00|45.31|42.91|45.2|42.8|45.31|42.91|45.03|42.63|0
1736532900000|2025-01-10 18:15:00|45.18|42.78|45.08|42.68|46.07|43.67|44.96|42.56|0
1736533200000|2025-01-10 18:20:00|45.03|42.63|44.23|41.83|45.07|42.67|44.1|41.7|0
1736533500000|2025-01-10 18:25:00|44.16|41.76|44.22|41.82|44.43|42.03|43.81|41.41|0
1736533800000|2025-01-10 18:30:00|44.16|41.76|44.08|41.68|44.68|42.28|43.95|41.55|0
1736534100000|2025-01-10 18:35:00|44.14|41.74|44.82|42.42|44.9|42.5|43.91|41.51|0
1736534400000|2025-01-10 18:40:00|44.78|42.38|44.66|42.26|44.94|42.54|44.56|42.16|0
1736534700000|2025-01-10 18:45:00|44.64|42.24|42.81|40.41|44.89|42.49|42.81|40.41|0
1736535000000|2025-01-10 18:50:00|42.79|40.39|42.91|40.51|43.28|40.88|42.7|40.3|0
1736535300000|2025-01-10 18:55:00|42.95|40.55|42.32|39.92|42.95|40.55|42.24|39.84|0
1736535600000|2025-01-10 19:00:00|42.3|39.9|43.25|40.85|43.29|40.89|42.28|39.88|0
1736535900000|2025-01-10 19:05:00|43.21|40.81|43.57|41.17|44.36|41.96|43.21|40.81|0
1736536200000|2025-01-10 19:10:00|43.59|41.19|43.94|41.54|44.04|41.64|43.59|41.19|0
1736536500000|2025-01-10 19:15:00|43.98|41.58|43.84|41.44|44.1|41.7|43.75|41.35|0
1736536800000|2025-01-10 19:20:00|43.89|41.49|44.06|41.66|44.4|42|43.83|41.43|0
1736537100000|2025-01-10 19:25:00|44.08|41.68|43.58|41.18|44.08|41.68|43.25|40.85|0
1736537400000|2025-01-10 19:30:00|43.57|41.17|44.2|41.8|44.2|41.8|43.57|41.17|0
1736537700000|2025-01-10 19:35:00|44.22|41.82|43.99|41.59|44.39|41.99|43.95|41.55|0
1736538000000|2025-01-10 19:40:00|43.95|41.55|44.16|41.76|44.42|42.02|43.82|41.42|0
1736538300000|2025-01-10 19:45:00|44.22|41.82|44.64|42.24|44.66|42.26|44.05|41.65|0
1736538600000|2025-01-10 19:50:00|44.71|42.31|44.09|41.69|44.71|42.31|44.07|41.67|0
1736538900000|2025-01-10 19:55:00|44.07|41.67|44|41.6|44.18|41.78|43.69|41.29|0
1736539200000|2025-01-10 20:00:00|44.03|41.63|44.11|41.71|44.53|42.13|43.88|41.48|0
1736539500000|2025-01-10 20:05:00|44.21|41.81|44.25|41.85|44.28|41.88|43.77|41.37|0
1736539800000|2025-01-10 20:10:00|44.28|41.88|44.86|42.46|44.94|42.54|44.19|41.79|0
1736540100000|2025-01-10 20:15:00|44.88|42.48|45.29|42.89|45.5|43.1|44.65|42.25|0
1736540400000|2025-01-10 20:20:00|45.27|42.87|45.39|42.99|45.46|43.06|44.52|42.12|0
1736540700000|2025-01-10 20:25:00|45.41|43.01|45.54|43.14|45.76|43.36|45.35|42.95|0
1736541000000|2025-01-10 20:30:00|45.65|43.25|45.76|43.36|46.11|43.71|45.41|43.01|0
1736541300000|2025-01-10 20:35:00|45.82|43.42|45.43|43.03|45.82|43.42|44.89|42.49|0
1736541600000|2025-01-10 20:40:00|45.47|43.07|45.49|43.09|45.82|43.42|45.04|42.64|0
1736541900000|2025-01-10 20:45:00|45.54|43.14|45.71|43.31|45.84|43.44|45.45|43.05|0
1736542200000|2025-01-10 20:50:00|45.88|43.48|45.6|43.2|46.31|43.91|45.6|43.2|0
1736542500000|2025-01-10 20:55:00|45.63|43.23|46.42|44.02|46.44|44.04|45.56|43.16|0
1736542800000|2025-01-10 21:00:00|46.37|43.97|46.46|44.06|46.72|44.32|46.02|43.62|0
1736543100000|2025-01-10 21:05:00|46.48|44.08|46.76|44.36|46.99|44.59|46.46|44.06|0
1736543400000|2025-01-10 21:10:00|46.75|44.35|46.47|44.07|46.85|44.45|46.45|44.05|0
1736731200000|2025-01-13 01:20:00|47.58|44.98|47.66|45.06|47.66|45.06|47.58|44.98|0
1736731500000|2025-01-13 01:25:00|47.65|45.05|47.86|45.26|47.89|45.29|47.5|44.9|0
1736731800000|2025-01-13 01:30:00|47.78|45.38|48.29|45.17|48.43|45.61|47.78|45.08|0
1736732100000|2025-01-13 01:35:00|48.28|45.16|48.61|45.49|48.84|45.72|48.27|45.15|0
1736732400000|2025-01-13 01:40:00|48.59|45.47|48.92|45.8|48.99|45.87|48.52|45.4|0
1736732700000|2025-01-13 01:45:00|48.9|45.78|49.53|46.41|49.53|46.41|48.24|45.12|0
1736733000000|2025-01-13 01:50:00|49.55|46.43|49.48|46.36|49.76|46.64|49.34|46.22|0
1736733300000|2025-01-13 01:55:00|49.49|46.37|49.44|46.32|49.54|46.42|49.34|46.22|0
1736733600000|2025-01-13 02:00:00|49.46|46.34|49.48|46.36|49.68|46.56|49.36|46.24|0
1736733900000|2025-01-13 02:05:00|49.52|46.4|49.35|46.23|49.57|46.45|49.25|46.13|0
1736734200000|2025-01-13 02:10:00|49.34|46.22|49.47|46.35|49.54|46.42|49.33|46.21|0
1736734500000|2025-01-13 02:15:00|49.45|46.33|49.24|46.12|49.52|46.4|49.24|46.12|0
1736734800000|2025-01-13 02:20:00|49.22|46.1|49.24|46.12|49.38|46.26|49.19|46.07|0
1736735100000|2025-01-13 02:25:00|49.22|46.1|48.76|46.36|49.31|46.48|48.74|45.9|0
1736735400000|2025-01-13 02:30:00|48.79|46.39|48.8|46.4|48.88|46.48|48.79|46.39|0
1736735700000|2025-01-13 02:35:00|48.82|46.42|48.83|46.43|48.85|46.45|48.74|46.34|0
1736736000000|2025-01-13 02:40:00|48.81|46.41|49.16|46.76|49.19|46.79|48.81|46.41|0
1736736300000|2025-01-13 02:45:00|49.15|46.75|49.25|46.85|49.38|46.98|49.11|46.71|0
1736736600000|2025-01-13 02:50:00|49.26|46.86|49.19|46.79|49.28|46.88|49.14|46.74|0
1736736900000|2025-01-13 02:55:00|49.21|46.81|49.19|46.79|49.33|46.93|49.15|46.75|0
1736737200000|2025-01-13 03:00:00|49.21|46.81|49.05|46.65|49.21|46.81|48.98|46.58|0
1736737500000|2025-01-13 03:05:00|49.03|46.63|49.15|46.75|49.18|46.78|49|46.6|0
1736737800000|2025-01-13 03:10:00|49.16|46.76|49.52|47.12|49.55|47.15|49.15|46.75|0
1736738100000|2025-01-13 03:15:00|49.54|47.14|49.47|47.07|49.54|47.14|49.34|46.94|0
1736738400000|2025-01-13 03:20:00|49.46|47.06|50.13|47.73|50.32|47.92|49.36|46.96|0
1736738700000|2025-01-13 03:25:00|50.1|47.7|49.85|47.45|50.2|47.8|49.81|47.41|0
1736739000000|2025-01-13 03:30:00|49.8|47.4|51.6|49.2|51.63|49.23|49.78|47.38|0
1736739300000|2025-01-13 03:35:00|51.65|49.25|51.62|49.22|51.79|49.39|51.57|49.17|0
1736739600000|2025-01-13 03:40:00|51.64|49.24|51.44|49.04|51.76|49.36|51.43|49.03|0
1736739900000|2025-01-13 03:45:00|51.43|49.03|51.33|48.93|51.52|49.12|51.31|48.91|0
1736740200000|2025-01-13 03:50:00|51.36|48.96|51.42|49.02|51.43|49.03|51.33|48.93|0
1736740500000|2025-01-13 03:55:00|51.47|49.07|51.4|49|51.66|49.26|51.38|48.98|0
1736740800000|2025-01-13 04:00:00|51.36|48.96|51.04|48.64|51.36|48.96|51.02|48.62|0
1736741100000|2025-01-13 04:05:00|51.03|48.63|51.06|48.66|51.23|48.83|51.03|48.63|0
1736741400000|2025-01-13 04:10:00|51.08|48.68|51.13|48.73|51.22|48.82|50.97|48.57|0
1736741700000|2025-01-13 04:15:00|51.16|48.76|51.13|48.73|51.27|48.87|51.11|48.71|0
1736742000000|2025-01-13 04:20:00|51.16|48.76|51.21|48.81|51.23|48.83|51.07|48.67|0
1736742300000|2025-01-13 04:25:00|51.22|48.82|51.08|48.68|51.22|48.82|51.03|48.63|0
1736742600000|2025-01-13 04:30:00|51.07|48.67|51.31|48.91|51.31|48.91|51.03|48.63|0
1736742900000|2025-01-13 04:35:00|51.34|48.94|51.27|48.87|51.34|48.94|51.22|48.82|0
1736743200000|2025-01-13 04:40:00|51.24|48.84|51.16|48.76|51.3|48.9|51.1|48.7|0
1736743500000|2025-01-13 04:45:00|51.17|48.77|51.14|48.74|51.2|48.8|51.1|48.7|0
1736743800000|2025-01-13 04:50:00|51.13|48.73|51.12|48.72|51.17|48.77|50.99|48.59|0
1736744100000|2025-01-13 04:55:00|51.09|48.69|51|48.6|51.12|48.72|50.95|48.55|0
1736744400000|2025-01-13 05:00:00|51.02|48.62|51.09|48.69|51.09|48.69|51|48.6|0
1736744700000|2025-01-13 05:05:00|51.08|48.68|51.02|48.62|51.1|48.7|51|48.6|0
1736745000000|2025-01-13 05:10:00|51.01|48.61|51.06|48.66|51.11|48.71|50.99|48.59|0
1736745300000|2025-01-13 05:15:00|51.05|48.65|51.1|48.7|51.11|48.71|51.02|48.62|0
1736745600000|2025-01-13 05:20:00|51.11|48.71|51.06|48.66|51.11|48.71|51.04|48.64|0
1736745900000|2025-01-13 05:25:00|51.05|48.65|51.27|48.87|51.34|48.94|51.04|48.64|0
1736746200000|2025-01-13 05:30:00|51.32|48.92|51.48|49.08|51.58|49.18|51.22|48.82|0
1736746500000|2025-01-13 05:35:00|51.43|49.03|51.43|49.03|51.49|49.09|51.36|48.96|0
1736746800000|2025-01-13 05:40:00|51.41|49.01|51.31|48.91|51.48|49.08|51.24|48.84|0
1736747100000|2025-01-13 05:45:00|51.32|48.92|51.36|48.96|51.38|48.98|51.19|48.79|0
1736747400000|2025-01-13 05:50:00|51.33|48.93|51.05|48.65|51.33|48.93|51|48.6|0
1736747700000|2025-01-13 05:55:00|51.06|48.66|51.18|48.78|51.24|48.84|51.06|48.66|0
1736748000000|2025-01-13 06:00:00|51.19|48.79|50.83|48.43|51.19|48.79|50.83|48.43|0
1736748300000|2025-01-13 06:05:00|50.85|48.45|50.83|48.43|50.88|48.48|50.69|48.29|0
1736748600000|2025-01-13 06:10:00|50.86|48.46|50.6|48.2|50.86|48.46|50.57|48.17|0
1736748900000|2025-01-13 06:15:00|50.62|48.22|50.38|47.98|50.62|48.22|50.29|47.89|0
1736749200000|2025-01-13 06:20:00|50.36|47.96|50.48|48.08|50.51|48.11|50.34|47.94|0
1736749500000|2025-01-13 06:25:00|50.5|48.1|50.59|48.19|50.64|48.24|50.43|48.03|0
1736749800000|2025-01-13 06:30:00|50.61|48.21|50.61|48.21|50.61|48.21|50.42|48.02|0
1736750100000|2025-01-13 06:35:00|50.6|48.2|50.82|48.42|50.87|48.47|50.54|48.14|0
1736750400000|2025-01-13 06:40:00|50.84|48.44|50.7|48.3|50.87|48.47|50.56|48.16|0
1736750700000|2025-01-13 06:45:00|50.72|48.32|50.71|48.31|50.75|48.35|50.57|48.17|0
1736751000000|2025-01-13 06:50:00|50.7|48.3|50.6|48.2|50.72|48.32|50.59|48.19|0
1736751300000|2025-01-13 06:55:00|50.65|48.25|50.74|48.34|50.79|48.39|50.65|48.25|0
1736751600000|2025-01-13 07:00:00|50.72|48.32|50.66|48.26|50.72|48.32|50.53|48.13|0
1736751900000|2025-01-13 07:05:00|50.65|48.25|50.87|48.47|50.94|48.54|50.65|48.25|0
1736752200000|2025-01-13 07:10:00|50.9|48.5|50.9|48.5|50.99|48.59|50.71|48.31|0
1736752500000|2025-01-13 07:15:00|50.92|48.52|51.02|48.62|51.12|48.72|50.85|48.45|0
1736752800000|2025-01-13 07:20:00|51.01|48.61|50.93|48.53|51.35|48.95|50.9|48.5|0
1736753100000|2025-01-13 07:25:00|50.92|48.52|51.01|48.61|51.15|48.75|50.85|48.45|0
1736753400000|2025-01-13 07:30:00|51.04|48.64|51.01|48.61|51.22|48.82|50.99|48.59|0
1736753700000|2025-01-13 07:35:00|50.99|48.59|51.15|48.75|51.16|48.76|50.86|48.46|0
1736754000000|2025-01-13 07:40:00|51.16|48.76|51|48.6|51.24|48.84|50.94|48.54|0
1736754300000|2025-01-13 07:45:00|50.98|48.58|50.96|48.56|51.15|48.75|50.89|48.49|0
1736754600000|2025-01-13 07:50:00|50.98|48.58|50.89|48.49|51.05|48.65|50.72|48.32|0
1736754900000|2025-01-13 07:55:00|50.91|48.51|51.07|48.67|51.38|48.98|50.91|48.51|0
1736755200000|2025-01-13 08:00:00|51.05|48.65|50.79|48.39|51.3|48.9|50.74|48.34|0
1736755500000|2025-01-13 08:05:00|50.8|48.4|50.72|48.32|50.8|48.4|50.47|48.07|0
1736755800000|2025-01-13 08:10:00|50.74|48.34|50.85|48.45|51.06|48.66|50.66|48.26|0
1736756100000|2025-01-13 08:15:00|50.83|48.43|51.19|48.79|51.22|48.82|50.69|48.29|0
1736756400000|2025-01-13 08:20:00|51.18|48.78|51.72|49.32|51.9|49.5|51.18|48.78|0
1736756700000|2025-01-13 08:25:00|51.74|49.34|52.15|49.75|52.29|49.89|51.49|49.09|0
1736757000000|2025-01-13 08:30:00|52.18|49.78|51.86|49.46|52.22|49.82|51.86|49.46|0
1736757300000|2025-01-13 08:35:00|51.91|49.51|51.81|49.41|51.98|49.58|51.71|49.31|0
1736757600000|2025-01-13 08:40:00|51.87|49.47|52.08|49.68|52.38|49.98|51.87|49.47|0
1736757900000|2025-01-13 08:45:00|52.05|49.65|52.09|49.69|52.1|49.7|51.78|49.38|0
1736758200000|2025-01-13 08:50:00|52.01|49.61|52.26|49.86|52.29|49.89|51.91|49.51|0
1736758500000|2025-01-13 08:55:00|52.28|49.88|52.45|50.05|52.55|50.15|52.22|49.82|0
1736758800000|2025-01-13 09:00:00|52.41|50.01|53.62|51.22|53.87|51.47|52.41|50.01|0
1736759100000|2025-01-13 09:05:00|53.52|51.12|53.44|51.04|53.96|51.56|51.44|49.04|0
1736759400000|2025-01-13 09:10:00|53.54|51.14|53.76|51.36|53.82|51.42|53.39|50.99|0
1736759700000|2025-01-13 09:15:00|53.81|51.41|53.51|51.11|53.95|51.55|53.46|51.06|0
1736760000000|2025-01-13 09:20:00|53.56|51.16|53.91|51.51|53.91|51.51|53.21|50.81|0
1736760300000|2025-01-13 09:25:00|53.92|51.52|53.82|51.42|53.95|51.55|53.68|51.28|0
1736760600000|2025-01-13 09:30:00|53.77|51.37|53.82|51.42|53.95|51.55|53.6|51.2|0
1736760900000|2025-01-13 09:35:00|53.85|51.45|53.43|51.03|53.85|51.45|53.35|50.95|0
1736761200000|2025-01-13 09:40:00|53.41|51.01|53.86|51.46|53.89|51.49|53.23|50.83|0
1736761500000|2025-01-13 09:45:00|53.87|51.47|53.89|51.49|53.92|51.52|53.46|51.06|0
1736761800000|2025-01-13 09:50:00|53.87|51.47|53.91|51.51|53.94|51.54|53.84|51.44|0
1736762100000|2025-01-13 09:55:00|53.94|51.54|53.66|51.26|53.94|51.54|53.64|51.24|0
1736762400000|2025-01-13 10:00:00|53.71|51.31|53.7|51.3|53.81|51.41|53.57|51.17|0
1736762700000|2025-01-13 10:05:00|53.71|51.31|53.78|51.38|53.93|51.53|53.64|51.24|0
1736763000000|2025-01-13 10:10:00|53.8|51.4|53.44|51.04|53.89|51.49|53.41|51.01|0
1736763300000|2025-01-13 10:15:00|53.41|51.01|53.52|51.12|53.76|51.36|53.34|50.94|0
1736763600000|2025-01-13 10:20:00|53.49|51.09|53.54|51.14|53.58|51.18|53.33|50.93|0
1736763900000|2025-01-13 10:25:00|53.59|51.19|53.44|51.04|53.64|51.24|53.34|50.94|0
1736764200000|2025-01-13 10:30:00|53.43|51.03|53.07|50.67|53.44|51.04|53.07|50.67|0
1736764500000|2025-01-13 10:35:00|53.09|50.69|52.87|50.47|53.24|50.84|52.82|50.42|0
1736764800000|2025-01-13 10:40:00|52.92|50.52|52.59|50.19|53.73|51.33|52.55|50.15|0
1736765100000|2025-01-13 10:45:00|52.62|50.22|52.55|50.15|52.62|50.22|52.36|49.96|0
1736765400000|2025-01-13 10:50:00|52.57|50.17|52.85|50.45|52.85|50.45|52.5|50.1|0
1736765700000|2025-01-13 10:55:00|52.86|50.46|52.86|50.46|53.16|50.76|52.81|50.41|0
1736766000000|2025-01-13 11:00:00|52.85|50.45|52.62|50.22|53.23|50.83|52.48|50.08|0
1736766300000|2025-01-13 11:05:00|52.64|50.24|52.82|50.42|52.82|50.42|52.39|49.99|0
1736766600000|2025-01-13 11:10:00|52.81|50.41|52.88|50.48|53.19|50.79|52.76|50.36|0
1736766900000|2025-01-13 11:15:00|52.82|50.42|52.84|50.44|52.86|50.46|52.64|50.24|0
1736767200000|2025-01-13 11:20:00|52.85|50.45|52.84|50.44|52.9|50.5|52.61|50.21|0
1736767500000|2025-01-13 11:25:00|52.83|50.43|52.7|50.3|52.85|50.45|52.67|50.27|0
1736767800000|2025-01-13 11:30:00|52.72|50.32|52.73|50.33|52.97|50.57|52.67|50.27|0
1736768100000|2025-01-13 11:35:00|52.71|50.31|52.53|50.13|52.73|50.33|52.42|50.02|0
1736768400000|2025-01-13 11:40:00|52.55|50.15|52.7|50.3|52.82|50.42|52.52|50.12|0
1736768700000|2025-01-13 11:45:00|52.75|50.35|52.7|50.3|52.77|50.37|52.6|50.2|0
1736769000000|2025-01-13 11:50:00|52.72|50.32|52.55|50.15|52.77|50.37|52.5|50.1|0
1736769300000|2025-01-13 11:55:00|52.53|50.13|52.64|50.24|52.77|50.37|52.4|50|0
1736769600000|2025-01-13 12:00:00|52.57|50.17|53.08|50.68|53.11|50.71|52.26|49.86|0
1736769900000|2025-01-13 12:05:00|53.13|50.73|53.36|50.96|53.36|50.96|52.93|50.53|0
1736770200000|2025-01-13 12:10:00|53.34|50.94|53.15|50.75|53.34|50.94|52.83|50.43|0
1736770500000|2025-01-13 12:15:00|53.17|50.77|52.73|50.33|53.32|50.92|52.73|50.33|0
1736770800000|2025-01-13 12:20:00|52.75|50.35|51.47|49.07|52.75|50.35|51.47|49.07|0
1736771100000|2025-01-13 12:25:00|51.45|49.05|51.67|49.27|51.78|49.38|51.27|48.87|0
1736771400000|2025-01-13 12:30:00|51.61|49.21|51.56|49.16|51.87|49.47|51.4|49|0
1736771700000|2025-01-13 12:35:00|51.55|49.15|51.04|48.64|51.61|49.21|50.98|48.58|0
1736772000000|2025-01-13 12:40:00|51.06|48.66|50.81|48.41|51.09|48.69|50.8|48.4|0
1736772300000|2025-01-13 12:45:00|50.84|48.44|51.06|48.66|51.08|48.68|50.72|48.32|0
1736772600000|2025-01-13 12:50:00|50.97|48.57|50.89|48.49|50.99|48.59|50.52|48.12|0
1736772900000|2025-01-13 12:55:00|50.94|48.54|51.04|48.64|51.13|48.73|50.82|48.42|0
1736773200000|2025-01-13 13:00:00|51.1|48.7|51.2|48.8|51.29|48.89|50.98|48.58|0
1736773500000|2025-01-13 13:05:00|51.21|48.81|51.43|49.03|51.55|49.15|51.17|48.77|0
1736773800000|2025-01-13 13:10:00|51.42|49.02|51.11|48.71|51.75|49.35|51|48.6|0
1736774100000|2025-01-13 13:15:00|51.12|48.72|51.08|48.68|51.24|48.84|50.93|48.53|0
1736774400000|2025-01-13 13:20:00|51.07|48.67|50.86|48.46|51.17|48.77|50.76|48.36|0
1736774700000|2025-01-13 13:25:00|50.81|48.41|51.23|48.83|51.26|48.86|50.81|48.41|0
1736775000000|2025-01-13 13:30:00|51.14|48.74|50.9|48.5|51.34|48.94|50.63|48.23|0
1736775300000|2025-01-13 13:35:00|50.97|48.57|50.78|48.38|51.09|48.69|50.78|48.38|0
1736775600000|2025-01-13 13:40:00|50.83|48.43|50.84|48.44|50.99|48.59|50.47|48.07|0
1736775900000|2025-01-13 13:45:00|50.9|48.5|50.85|48.45|51.01|48.61|50.61|48.21|0
1736776200000|2025-01-13 13:50:00|50.8|48.4|50.87|48.47|50.99|48.59|50.68|48.28|0
1736776500000|2025-01-13 13:55:00|50.86|48.46|51.15|48.75|51.24|48.84|50.85|48.45|0
1736776800000|2025-01-13 14:00:00|51.1|48.7|51.7|49.3|51.83|49.43|51.03|48.63|0
1736777100000|2025-01-13 14:05:00|51.72|49.32|51.79|49.39|51.89|49.49|51.55|49.15|0
1736777400000|2025-01-13 14:10:00|51.73|49.33|51.77|49.37|52.08|49.68|51.72|49.32|0
1736777700000|2025-01-13 14:15:00|51.74|49.34|51.41|49.01|51.74|49.34|51.31|48.91|0
1736778000000|2025-01-13 14:20:00|51.42|49.02|51.92|49.52|51.92|49.52|51.38|48.98|0
1736778300000|2025-01-13 14:25:00|51.93|49.53|52.05|49.65|52.24|49.84|51.81|49.41|0
1736778600000|2025-01-13 14:30:00|52.12|49.72|51.45|49.05|52.34|49.94|51.45|49.05|0
1736778900000|2025-01-13 14:35:00|51.5|49.1|52.13|49.73|52.35|49.95|51.33|48.93|0
1736779200000|2025-01-13 14:40:00|52.14|49.74|51.06|48.66|52.53|50.13|51.06|48.66|0
1736779500000|2025-01-13 14:45:00|51.04|48.64|51.06|48.66|51.81|49.41|50.66|48.26|0
1736779800000|2025-01-13 14:50:00|51.04|48.64|50.28|47.88|51.16|48.76|49.89|47.49|0
1736780100000|2025-01-13 14:55:00|50.26|47.86|49.13|46.73|50.6|48.2|48.95|46.55|0
1736780400000|2025-01-13 15:00:00|49.25|46.85|49.52|47.12|49.87|47.47|49.22|46.82|0
1736780700000|2025-01-13 15:05:00|49.45|47.05|49.52|47.12|49.55|47.15|48.44|46.04|0
1736781000000|2025-01-13 15:10:00|49.5|47.1|50.04|47.64|50.06|47.66|49.24|46.84|0
1736781300000|2025-01-13 15:15:00|50.05|47.65|49.48|47.08|50.41|48.01|49.39|46.99|0
1736781600000|2025-01-13 15:20:00|49.59|47.19|50.22|47.82|50.41|48.01|49.09|46.69|0
1736781900000|2025-01-13 15:25:00|50.24|47.84|50.62|48.22|50.64|48.24|49.62|47.22|0
1736782200000|2025-01-13 15:30:00|50.52|48.12|49.91|47.51|50.57|48.17|49.47|47.07|0
1736782500000|2025-01-13 15:35:00|49.93|47.53|48.48|46.08|49.93|47.53|48.43|46.03|0
1736782800000|2025-01-13 15:40:00|48.43|46.03|48.09|45.69|48.91|46.51|47.91|45.51|0
1736783100000|2025-01-13 15:45:00|48.04|45.64|47.36|44.96|49.09|46.69|47.32|44.92|0
1736783400000|2025-01-13 15:50:00|47.43|45.03|48.27|45.87|48.33|45.93|47.43|45.03|0
1736783700000|2025-01-13 15:55:00|48.25|45.85|48.45|46.05|48.57|46.17|48|45.6|0
1736784000000|2025-01-13 16:00:00|48.27|45.87|49.21|46.81|49.3|46.9|48.2|45.8|0
1736784300000|2025-01-13 16:05:00|49.18|46.78|49.49|47.09|49.65|47.25|48.65|46.25|0
1736784600000|2025-01-13 16:10:00|49.47|47.07|49.47|47.07|49.73|47.33|49.15|46.75|0
1736784900000|2025-01-13 16:15:00|49.49|47.09|49.47|47.07|49.68|47.28|49.24|46.84|0
1736785200000|2025-01-13 16:20:00|49.37|46.97|49.44|47.04|49.79|47.39|49|46.6|0
1736785500000|2025-01-13 16:25:00|49.47|47.07|49.63|47.23|49.63|47.23|49.1|46.7|0
1736785800000|2025-01-13 16:30:00|49.65|47.25|49.32|46.92|49.7|47.3|49.18|46.78|0
1736786100000|2025-01-13 16:35:00|49.28|46.88|49.72|47.32|49.83|47.43|48.66|46.26|0
1736786400000|2025-01-13 16:40:00|49.74|47.34|48.65|46.25|49.74|47.34|48.45|46.05|0
1736786700000|2025-01-13 16:45:00|48.7|46.3|48.96|46.56|49.1|46.7|48.63|46.23|0
1736787000000|2025-01-13 16:50:00|49.01|46.61|49.7|47.3|49.7|47.3|48.91|46.51|0
1736787300000|2025-01-13 16:55:00|49.73|47.33|50.52|48.12|50.6|48.2|49.73|47.33|0
1736787600000|2025-01-13 17:00:00|50.5|48.1|50.22|47.82|50.83|48.43|49.84|47.44|0
1736787900000|2025-01-13 17:05:00|50.26|47.86|48.99|46.59|50.33|47.93|48.99|46.59|0
1736788200000|2025-01-13 17:10:00|49.04|46.64|48.64|46.24|49.05|46.65|48.64|46.24|0
1736788500000|2025-01-13 17:15:00|48.67|46.27|48.21|45.81|48.78|46.38|48.12|45.72|0
1736788800000|2025-01-13 17:20:00|48.28|45.88|48.08|45.68|48.62|46.22|47.88|45.48|0
1736789100000|2025-01-13 17:25:00|47.81|45.41|47.74|45.34|47.81|45.41|47.5|45.1|0
1736789400000|2025-01-13 17:30:00|47.79|45.39|47.56|45.16|48.13|45.73|47.54|45.14|0
1736789700000|2025-01-13 17:35:00|47.6|45.2|48.12|45.72|48.15|45.75|47.58|45.18|0
1736790000000|2025-01-13 17:40:00|48.19|45.79|48.1|45.7|48.28|45.88|47.85|45.45|0
1736790300000|2025-01-13 17:45:00|48.12|45.72|47.69|45.29|48.17|45.77|47.49|45.09|0
1736790600000|2025-01-13 17:50:00|47.71|45.31|47.25|44.85|47.78|45.38|47.14|44.74|0
1736790900000|2025-01-13 17:55:00|47.21|44.81|46.88|44.48|47.21|44.81|46.23|43.83|0
1736791200000|2025-01-13 18:00:00|46.95|44.55|46.4|44|47|44.6|46.22|43.82|0
1736791500000|2025-01-13 18:05:00|46.47|44.07|46.39|43.99|46.7|44.3|46.09|43.69|0
1736791800000|2025-01-13 18:10:00|46.37|43.97|46.19|43.79|46.37|43.97|46.04|43.64|0
1736792100000|2025-01-13 18:15:00|46.18|43.78|46.54|44.14|46.7|44.3|46.15|43.75|0
1736792400000|2025-01-13 18:20:00|46.57|44.17|46.57|44.17|46.79|44.39|46.46|44.06|0
1736792700000|2025-01-13 18:25:00|46.54|44.14|46.07|43.67|46.61|44.21|46.06|43.66|0
1736793000000|2025-01-13 18:30:00|46.06|43.66|45.82|43.42|46.28|43.88|45.79|43.39|0
1736793300000|2025-01-13 18:35:00|45.86|43.46|45.79|43.39|46.23|43.83|45.68|43.28|0
1736793600000|2025-01-13 18:40:00|45.9|43.5|46.27|43.87|46.32|43.92|45.88|43.48|0
1736793900000|2025-01-13 18:45:00|46.32|43.92|45.96|43.56|46.32|43.92|45.81|43.41|0
1736794200000|2025-01-13 18:50:00|45.94|43.54|45.64|43.24|46.15|43.75|45.4|43|0
1736794500000|2025-01-13 18:55:00|45.68|43.28|45.22|42.82|45.75|43.35|45.19|42.79|0
1736794800000|2025-01-13 19:00:00|45.29|42.89|45.63|43.23|45.8|43.4|45.09|42.69|0
1736795100000|2025-01-13 19:05:00|45.61|43.21|45.59|43.19|45.72|43.32|45.3|42.9|0
1736795400000|2025-01-13 19:10:00|45.61|43.21|45.81|43.41|45.92|43.52|45.26|42.86|0
1736795700000|2025-01-13 19:15:00|45.78|43.38|46|43.6|46.05|43.65|45.72|43.32|0
1736796000000|2025-01-13 19:20:00|45.98|43.58|45.67|43.27|46.15|43.75|45.48|43.08|0
1736796300000|2025-01-13 19:25:00|45.69|43.29|44.74|42.34|45.78|43.38|44.65|42.25|0
1736796600000|2025-01-13 19:30:00|44.7|42.3|44.8|42.4|44.95|42.55|44.52|42.12|0
1736796900000|2025-01-13 19:35:00|44.78|42.38|44.54|42.14|45.21|42.81|44.41|42.01|0
1736797200000|2025-01-13 19:40:00|44.56|42.16|44.35|41.95|44.56|42.16|44.09|41.69|0
1736797500000|2025-01-13 19:45:00|44.33|41.93|45.16|42.76|45.22|42.82|44.33|41.93|0
1736797800000|2025-01-13 19:50:00|45.14|42.74|44.94|42.54|45.27|42.87|44.81|42.41|0
1736798100000|2025-01-13 19:55:00|44.92|42.52|44.6|42.2|44.92|42.52|44.41|42.01|0
1736798400000|2025-01-13 20:00:00|44.54|42.14|44.81|42.41|45.03|42.63|44.54|42.14|0
1736798700000|2025-01-13 20:05:00|44.83|42.43|44.64|42.24|44.83|42.43|44.36|41.96|0
1736799000000|2025-01-13 20:10:00|44.68|42.28|44.68|42.28|44.74|42.34|44.51|42.11|0
1736799300000|2025-01-13 20:15:00|44.7|42.3|44.17|41.77|44.77|42.37|44.17|41.77|0
1736799600000|2025-01-13 20:20:00|44.21|41.81|44.91|42.51|44.96|42.56|44.12|41.72|0
1736799900000|2025-01-13 20:25:00|44.87|42.47|44.85|42.45|45|42.6|44.7|42.3|0
1736800200000|2025-01-13 20:30:00|44.86|42.46|44.78|42.38|45.04|42.64|44.67|42.27|0
1736800500000|2025-01-13 20:35:00|44.8|42.4|44.93|42.53|44.97|42.57|44.5|42.1|0
1736800800000|2025-01-13 20:40:00|44.91|42.51|44.84|42.44|44.91|42.51|44.61|42.21|0
1736801100000|2025-01-13 20:45:00|44.86|42.46|44.8|42.4|44.99|42.59|44.63|42.23|0
1736801400000|2025-01-13 20:50:00|44.58|42.18|43.96|41.56|44.58|42.18|43.9|41.5|0
1736801700000|2025-01-13 20:55:00|43.88|41.48|43.75|41.35|43.99|41.59|43.48|41.08|0
1736802000000|2025-01-13 21:00:00|43.69|41.29|43.62|41.22|43.77|41.37|43.37|40.97|0
1736802300000|2025-01-13 21:05:00|43.65|41.25|43.5|41.1|43.67|41.27|43.46|41.06|0
1736802600000|2025-01-13 21:10:00|43.52|41.12|43.45|41.05|43.58|41.18|43.39|40.99|0
1736802900000|2025-01-13 21:15:00|43.55|40.95|43.55|40.95|43.57|40.97|43.43|40.83|0
1736803200000|2025-01-13 21:20:00|43.53|40.93|43.36|40.76|43.55|40.95|43.29|40.69|0
1736803500000|2025-01-13 21:25:00|43.37|40.77|43.2|40.6|43.37|40.77|43.18|40.58|0
1736803800000|2025-01-13 21:30:00|43.22|40.62|43.32|40.72|43.34|40.74|43.17|40.57|0
1736804100000|2025-01-13 21:35:00|43.3|40.7|43.34|40.74|43.38|40.78|43.28|40.68|0
1736804400000|2025-01-13 21:40:00|43.36|40.76|43.29|40.69|43.42|40.82|43.13|40.53|0
1736804700000|2025-01-13 21:45:00|43.31|40.71|43.29|40.69|43.48|40.88|43.25|40.65|0
1736805000000|2025-01-13 21:50:00|43.31|40.71|43.31|40.71|43.33|40.73|43.22|40.62|0
1736805300000|2025-01-13 21:55:00|43.32|40.72|43.24|40.64|43.33|40.73|43.14|40.54|0
1736805600000|2025-01-13 22:00:00|43.22|40.62|43.23|40.63|43.25|40.65|43.22|40.62|0
1736805900000|2025-01-13 22:05:00|43.22|40.62|43.22|40.62|43.24|40.64|43.22|40.62|0
1736806200000|2025-01-13 22:10:00|43.24|40.64|43.22|40.62|43.24|40.64|43.22|40.62|0
1736806500000|2025-01-13 22:15:00|43.21|40.61|43.21|40.61|43.22|40.62|43.21|40.61|0
1736807100000|2025-01-13 22:25:00|43.2|40.6|43.2|40.6|43.2|40.6|43.2|40.6|0
1736807400000|2025-01-13 22:30:00|43.19|40.59|43.15|40.55|43.19|40.59|43.14|40.54|0
1736807700000|2025-01-13 22:35:00|43.16|40.56|43.13|40.53|43.19|40.59|43.13|40.53|0
1736808000000|2025-01-13 22:40:00|43.14|40.54|43.08|40.48|43.14|40.54|43.06|40.46|0
1736808300000|2025-01-13 22:45:00|43.07|40.47|43.08|40.48|43.12|40.52|43.04|40.44|0
1736808600000|2025-01-13 22:50:00|43.09|40.49|43.07|40.47|43.09|40.49|43.07|40.47|0
1736808900000|2025-01-13 22:55:00|43.08|40.48|43.07|40.47|43.08|40.48|43.01|40.41|0
1736809200000|2025-01-13 23:00:00|42.7|40.1|42.66|40.06|42.78|40.18|42.54|39.94|0
1736809500000|2025-01-13 23:05:00|42.65|40.05|42.34|39.74|42.67|40.07|42.32|39.72|0
1736809800000|2025-01-13 23:10:00|42.36|39.76|42.42|39.82|42.46|39.86|42.32|39.72|0
1736810100000|2025-01-13 23:15:00|42.4|39.8|42.44|39.84|42.48|39.88|42.34|39.74|0
1736810400000|2025-01-13 23:20:00|42.43|39.83|42.52|39.92|42.52|39.92|42.42|39.82|0
1736810700000|2025-01-13 23:25:00|42.5|39.9|42.44|39.84|42.52|39.92|42.4|39.8|0
1736811000000|2025-01-13 23:30:00|42.42|39.82|41.91|39.31|42.44|39.84|41.91|39.31|0
1736811300000|2025-01-13 23:35:00|41.92|39.32|41.62|39.02|41.99|39.39|41.62|39.02|0
1736811600000|2025-01-13 23:40:00|41.64|39.04|41.88|39.28|41.93|39.33|41.64|39.04|0
1736811900000|2025-01-13 23:45:00|41.9|39.3|41.94|39.34|41.96|39.36|41.8|39.2|0
1736812200000|2025-01-13 23:50:00|41.92|39.32|42.18|39.58|42.2|39.6|41.87|39.27|0
1736812500000|2025-01-13 23:55:00|42.21|39.61|42.32|39.72|42.32|39.72|42.18|39.58|0
1736812800000|2025-01-14 00:00:00|42.29|39.69|42.61|40.01|42.63|40.03|42.24|39.64|0
1736813100000|2025-01-14 00:05:00|42.65|40.05|42.58|39.98|42.65|40.05|42.48|39.88|0
1736813400000|2025-01-14 00:10:00|42.57|39.97|42.54|39.94|42.69|40.09|42.52|39.92|0
1736813700000|2025-01-14 00:15:00|42.5|39.9|42.36|39.76|42.54|39.94|42.32|39.72|0
1736814000000|2025-01-14 00:20:00|42.35|39.75|42.5|39.9|42.56|39.96|42.34|39.74|0
1736814300000|2025-01-14 00:25:00|42.52|39.92|42.5|39.9|42.58|39.98|42.42|39.82|0
1736814600000|2025-01-14 00:30:00|42.49|39.89|42.56|39.96|42.56|39.96|42.46|39.86|0
1736814900000|2025-01-14 00:35:00|42.54|39.94|42.57|39.97|42.6|40|42.51|39.91|0
1736815200000|2025-01-14 00:40:00|42.56|39.96|42.61|40.01|42.61|40.01|42.55|39.95|0
1736815500000|2025-01-14 00:45:00|42.59|39.99|42.47|39.87|42.61|40.01|42.43|39.83|0
1736815800000|2025-01-14 00:50:00|42.45|39.85|42.31|39.71|42.45|39.85|42.31|39.71|0
1736816100000|2025-01-14 00:55:00|42.33|39.73|42.3|39.7|42.39|39.79|42.28|39.68|0
1736816400000|2025-01-14 01:00:00|42.28|39.68|42.53|39.93|42.63|40.03|42.28|39.68|0
1736816700000|2025-01-14 01:05:00|42.55|39.95|42.45|39.85|42.59|39.99|42.38|39.78|0
1736817000000|2025-01-14 01:10:00|42.44|39.84|42.42|39.82|42.54|39.94|42.38|39.78|0
1736817300000|2025-01-14 01:15:00|42.41|39.81|42.48|39.88|42.48|39.88|42.4|39.8|0
1736817600000|2025-01-14 01:20:00|42.46|39.86|42.74|40.14|44.25|41.65|42.46|39.86|0
1736817900000|2025-01-14 01:25:00|42.75|40.15|42.82|40.22|42.82|40.22|42.71|40.11|0
1736818200000|2025-01-14 01:30:00|42.72|40.32|42.77|40.37|42.8|40.4|42.63|40.23|0
1736818500000|2025-01-14 01:35:00|42.76|40.36|42.65|40.25|42.76|40.36|42.63|40.23|0
1736818800000|2025-01-14 01:40:00|42.63|40.23|42.69|40.29|42.75|40.35|42.59|40.19|0
1736819100000|2025-01-14 01:45:00|42.7|40.3|42.73|40.33|42.8|40.4|42.67|40.27|0
1736819400000|2025-01-14 01:50:00|42.72|40.32|42.71|40.31|42.81|40.41|42.71|40.31|0
1736819700000|2025-01-14 01:55:00|42.72|40.32|42.73|40.33|42.77|40.37|42.69|40.29|0
1736820000000|2025-01-14 02:00:00|42.72|40.32|42.81|40.41|42.83|40.43|42.65|40.25|0
1736820300000|2025-01-14 02:05:00|42.83|40.43|43.01|40.61|43.01|40.61|42.82|40.42|0
1736820600000|2025-01-14 02:10:00|43.03|40.63|43.15|40.75|43.2|40.8|42.99|40.59|0
1736820900000|2025-01-14 02:15:00|43.16|40.76|43.12|40.72|43.2|40.8|43.11|40.71|0
1736821200000|2025-01-14 02:20:00|43.13|40.73|42.96|40.56|43.13|40.73|42.9|40.5|0
1736821500000|2025-01-14 02:25:00|42.92|40.52|42.9|40.5|42.95|40.55|42.82|40.42|0
1736821800000|2025-01-14 02:30:00|42.91|40.51|43|40.6|43|40.6|42.86|40.46|0
1736822100000|2025-01-14 02:35:00|42.98|40.58|42.98|40.58|43|40.6|42.95|40.55|0
1736822400000|2025-01-14 02:40:00|43|40.6|42.96|40.56|43|40.6|42.93|40.53|0
1736822700000|2025-01-14 02:45:00|42.95|40.55|42.96|40.56|42.98|40.58|42.92|40.52|0
1736823000000|2025-01-14 02:50:00|42.94|40.54|42.71|40.31|42.96|40.56|42.63|40.23|0
1736823300000|2025-01-14 02:55:00|42.69|40.29|42.61|40.21|42.75|40.35|42.58|40.18|0
1736823600000|2025-01-14 03:00:00|42.67|40.27|42.71|40.31|42.75|40.35|42.65|40.25|0
1736823900000|2025-01-14 03:05:00|42.69|40.29|42.58|40.18|42.71|40.31|42.54|40.14|0
1736824200000|2025-01-14 03:10:00|42.57|40.17|42.56|40.16|42.62|40.22|42.54|40.14|0
1736824500000|2025-01-14 03:15:00|42.58|40.18|42.7|40.3|42.72|40.32|42.58|40.18|0
1736824800000|2025-01-14 03:20:00|42.74|40.34|42.75|40.35|42.77|40.37|42.7|40.3|0
1736825100000|2025-01-14 03:25:00|42.73|40.33|42.7|40.3|42.82|40.42|42.68|40.28|0
1736825400000|2025-01-14 03:30:00|42.68|40.28|42.65|40.25|42.7|40.3|42.61|40.21|0
1736825700000|2025-01-14 03:35:00|42.68|40.28|42.65|40.25|42.76|40.36|42.63|40.23|0
1736826000000|2025-01-14 03:40:00|42.67|40.27|42.67|40.27|42.69|40.29|42.63|40.23|0
1736826300000|2025-01-14 03:45:00|42.69|40.29|42.69|40.29|42.77|40.37|42.67|40.27|0
1736826600000|2025-01-14 03:50:00|42.7|40.3|42.71|40.31|42.73|40.33|42.63|40.23|0
1736826900000|2025-01-14 03:55:00|42.72|40.32|42.81|40.41|42.82|40.42|42.64|40.24|0
1736827200000|2025-01-14 04:00:00|42.79|40.39|42.87|40.47|42.89|40.49|42.77|40.37|0
1736827500000|2025-01-14 04:05:00|42.88|40.48|42.79|40.39|42.88|40.48|42.75|40.35|0
1736827800000|2025-01-14 04:10:00|42.78|40.38|42.77|40.37|42.86|40.46|42.76|40.36|0
1736828100000|2025-01-14 04:15:00|42.78|40.38|42.82|40.42|42.86|40.46|42.76|40.36|0
1736828400000|2025-01-14 04:20:00|42.84|40.44|42.68|40.28|42.84|40.44|42.64|40.24|0
1736828700000|2025-01-14 04:25:00|42.66|40.26|42.64|40.24|42.68|40.28|42.62|40.22|0
1736829000000|2025-01-14 04:30:00|42.63|40.23|42.53|40.13|42.64|40.24|42.51|40.11|0
1736829300000|2025-01-14 04:35:00|42.51|40.11|42.39|39.99|42.51|40.11|42.37|39.97|0
1736829600000|2025-01-14 04:40:00|42.43|40.03|42.43|40.03|42.46|40.06|42.41|40.01|0
1736829900000|2025-01-14 04:45:00|42.44|40.04|42.45|40.05|42.45|40.05|42.4|40|0
1736830200000|2025-01-14 04:50:00|42.39|39.99|42.36|39.96|42.42|40.02|42.36|39.96|0
1736830500000|2025-01-14 04:55:00|42.38|39.98|42.4|40|42.4|40|42.36|39.96|0
1736830800000|2025-01-14 05:00:00|42.39|39.99|42.4|40|42.44|40.04|42.38|39.98|0
1736831100000|2025-01-14 05:05:00|42.38|39.98|42.38|39.98|42.44|40.04|42.36|39.96|0
1736831400000|2025-01-14 05:10:00|42.4|40|42.36|39.96|42.4|40|42.36|39.96|0
1736831700000|2025-01-14 05:15:00|42.38|39.98|42.39|39.99|42.46|40.06|42.37|39.97|0
1736832000000|2025-01-14 05:20:00|42.4|40|42.47|40.07|42.53|40.13|42.37|39.97|0
1736832300000|2025-01-14 05:25:00|42.45|40.05|42.52|40.12|42.55|40.15|42.45|40.05|0
1736832600000|2025-01-14 05:30:00|42.49|40.09|42.39|39.99|42.55|40.15|42.39|39.99|0
1736832900000|2025-01-14 05:35:00|42.41|40.01|42.2|39.8|42.41|40.01|42.18|39.78|0
1736833200000|2025-01-14 05:40:00|42.18|39.78|42.25|39.85|42.31|39.91|42.14|39.74|0
1736833500000|2025-01-14 05:45:00|42.24|39.84|42.2|39.8|42.28|39.88|42.18|39.78|0
1736833800000|2025-01-14 05:50:00|42.21|39.81|42.1|39.7|42.23|39.83|42.08|39.68|0
1736834100000|2025-01-14 05:55:00|42.09|39.69|42.08|39.68|42.16|39.76|42.08|39.68|0
1736834400000|2025-01-14 06:00:00|42.04|39.64|42.12|39.72|42.12|39.72|42|39.6|0
1736834700000|2025-01-14 06:05:00|42.09|39.69|42.05|39.65|42.11|39.71|42.05|39.65|0
1736835000000|2025-01-14 06:10:00|42.07|39.67|42.02|39.62|42.11|39.71|41.99|39.59|0
1736835300000|2025-01-14 06:15:00|42.01|39.61|41.97|39.57|42.02|39.62|41.95|39.55|0
1736835600000|2025-01-14 06:20:00|41.99|39.59|42.01|39.61|42.07|39.67|41.97|39.57|0
1736835900000|2025-01-14 06:25:00|41.99|39.59|42.01|39.61|42.05|39.65|41.94|39.54|0
1736836200000|2025-01-14 06:30:00|42.03|39.63|42.1|39.7|42.15|39.75|42.03|39.63|0
1736836500000|2025-01-14 06:35:00|42.08|39.68|42.16|39.76|42.2|39.8|42.06|39.66|0
1736836800000|2025-01-14 06:40:00|42.18|39.78|42.28|39.88|42.32|39.92|42.16|39.76|0
1736837100000|2025-01-14 06:45:00|42.26|39.86|42.32|39.92|42.34|39.94|42.22|39.82|0
1736837400000|2025-01-14 06:50:00|42.34|39.94|42.36|39.96|42.42|40.02|42.3|39.9|0
1736837700000|2025-01-14 06:55:00|42.34|39.94|42.3|39.9|42.36|39.96|42.3|39.9|0
1736838000000|2025-01-14 07:00:00|42.23|39.83|42.44|40.04|42.58|40.18|42.22|39.82|0
1736838300000|2025-01-14 07:05:00|42.42|40.02|42.5|40.1|42.56|40.16|42.4|40|0
1736838600000|2025-01-14 07:10:00|42.48|40.08|42.49|40.09|42.68|40.28|42.46|40.06|0
1736838900000|2025-01-14 07:15:00|42.48|40.08|42.25|39.85|42.48|40.08|42.14|39.74|0
1736839200000|2025-01-14 07:20:00|42.21|39.81|42.19|39.79|42.27|39.87|42.03|39.63|0
1736839500000|2025-01-14 07:25:00|42.24|39.84|42.25|39.85|42.31|39.91|42.15|39.75|0
1736839800000|2025-01-14 07:30:00|42.27|39.87|42.19|39.79|42.31|39.91|42.14|39.74|0
1736840100000|2025-01-14 07:35:00|42.18|39.78|42.06|39.66|42.27|39.87|42.02|39.62|0
1736840400000|2025-01-14 07:40:00|42.05|39.65|41.9|39.5|42.15|39.75|41.9|39.5|0
1736840700000|2025-01-14 07:45:00|41.91|39.51|41.96|39.56|41.98|39.58|41.9|39.5|0
1736841000000|2025-01-14 07:50:00|41.98|39.58|42.02|39.62|42.1|39.7|41.98|39.58|0
1736841300000|2025-01-14 07:55:00|42.06|39.66|42.04|39.64|42.16|39.76|42.02|39.62|0
1736841600000|2025-01-14 08:00:00|42.12|39.72|41.81|39.41|42.12|39.72|41.75|39.35|0
1736841900000|2025-01-14 08:05:00|41.83|39.43|41.97|39.57|41.99|39.59|41.74|39.34|0
1736842200000|2025-01-14 08:10:00|41.99|39.59|41.77|39.37|42.09|39.69|41.75|39.35|0
1736842500000|2025-01-14 08:15:00|41.76|39.36|41.53|39.13|41.79|39.39|41.49|39.09|0
1736842800000|2025-01-14 08:20:00|41.52|39.12|41.25|38.85|41.59|39.19|41.19|38.79|0
1736843100000|2025-01-14 08:25:00|41.27|38.87|41.38|38.98|41.44|39.04|41.25|38.85|0
1736843400000|2025-01-14 08:30:00|41.37|38.97|41.34|38.94|41.52|39.12|41.3|38.9|0
1736843700000|2025-01-14 08:35:00|41.35|38.95|41.39|38.99|41.72|39.32|41.35|38.95|0
1736844000000|2025-01-14 08:40:00|41.44|39.04|41.04|38.64|41.46|39.06|40.98|38.58|0
1736844300000|2025-01-14 08:45:00|41.06|38.66|40.74|38.34|41.08|38.68|40.67|38.27|0
1736844600000|2025-01-14 08:50:00|40.75|38.35|40.76|38.36|40.9|38.5|40.71|38.31|0
1736844900000|2025-01-14 08:55:00|40.74|38.34|41|38.6|41|38.6|40.65|38.25|0
1736845200000|2025-01-14 09:00:00|41.02|38.62|40.91|38.51|41.11|38.71|40.86|38.46|0
1736845500000|2025-01-14 09:05:00|40.9|38.5|41.02|38.62|41.11|38.71|40.82|38.42|0
1736845800000|2025-01-14 09:10:00|41.01|38.61|41.03|38.63|41.27|38.87|40.95|38.55|0
1736846100000|2025-01-14 09:15:00|41.05|38.65|41.31|38.91|41.32|38.92|41.01|38.61|0
1736846400000|2025-01-14 09:20:00|41.29|38.89|41.15|38.75|41.33|38.93|41.09|38.69|0
1736846700000|2025-01-14 09:25:00|41.17|38.77|41.27|38.87|41.5|39.1|41.17|38.77|0
1736847000000|2025-01-14 09:30:00|41.28|38.88|41.06|38.66|41.42|39.02|41.06|38.66|0
1736847300000|2025-01-14 09:35:00|41.04|38.64|41.18|38.78|41.23|38.83|40.99|38.59|0
1736847600000|2025-01-14 09:40:00|41.19|38.79|41.11|38.71|41.32|38.92|41.1|38.7|0
1736847900000|2025-01-14 09:45:00|41.1|38.7|41.18|38.78|41.24|38.84|41.1|38.7|0
1736848200000|2025-01-14 09:50:00|41.16|38.76|41.34|38.94|41.34|38.94|41.14|38.74|0
1736848500000|2025-01-14 09:55:00|41.35|38.95|41.23|38.83|41.37|38.97|41.18|38.78|0
1736848800000|2025-01-14 10:00:00|41.22|38.82|41.17|38.77|41.45|39.05|41.13|38.73|0
1736849100000|2025-01-14 10:05:00|41.15|38.75|41.09|38.69|41.19|38.79|41.09|38.69|0
1736849400000|2025-01-14 10:10:00|41.07|38.67|41.36|38.96|41.39|38.99|41.07|38.67|0
1736849700000|2025-01-14 10:15:00|41.35|38.95|41.31|38.91|41.41|39.01|41.21|38.81|0
1736850000000|2025-01-14 10:20:00|41.3|38.9|41.4|39|41.42|39.02|41.3|38.9|0
1736850300000|2025-01-14 10:25:00|41.44|39.04|41.5|39.1|41.58|39.18|41.38|38.98|0
1736850600000|2025-01-14 10:30:00|41.49|39.09|42.13|39.73|42.14|39.74|41.26|38.86|0
1736850900000|2025-01-14 10:35:00|42.12|39.72|42.11|39.71|42.19|39.79|41.99|39.59|0
1736851200000|2025-01-14 10:40:00|42.09|39.69|42.17|39.77|42.27|39.87|42.07|39.67|0
1736851500000|2025-01-14 10:45:00|42.15|39.75|42.03|39.63|42.15|39.75|41.99|39.59|0
1736851800000|2025-01-14 10:50:00|42.02|39.62|42.01|39.61|42.05|39.65|41.93|39.53|0
1736852100000|2025-01-14 10:55:00|42|39.6|42.04|39.64|42.1|39.7|41.99|39.59|0
1736852400000|2025-01-14 11:00:00|42.11|39.71|42.26|39.86|42.26|39.86|42.11|39.71|0
1736852700000|2025-01-14 11:05:00|42.28|39.88|42.3|39.9|42.4|40|42.2|39.8|0
1736853000000|2025-01-14 11:10:00|42.32|39.92|42.14|39.74|42.32|39.92|42.14|39.74|0
1736853300000|2025-01-14 11:15:00|42.16|39.76|42.4|40|42.46|40.06|42.14|39.74|0
1736853600000|2025-01-14 11:20:00|42.44|40.04|42.64|40.24|42.68|40.28|42.44|40.04|0
1736853900000|2025-01-14 11:25:00|42.66|40.26|42.58|40.18|42.68|40.28|42.54|40.14|0
1736854200000|2025-01-14 11:30:00|42.59|40.19|42.6|40.2|42.76|40.36|42.55|40.15|0
1736854500000|2025-01-14 11:35:00|42.62|40.22|42.69|40.29|42.71|40.31|42.58|40.18|0
1736854800000|2025-01-14 11:40:00|42.68|40.28|42.63|40.23|42.72|40.32|42.54|40.14|0
1736855100000|2025-01-14 11:45:00|42.68|40.28|42.86|40.46|42.9|40.5|42.67|40.27|0
1736855400000|2025-01-14 11:50:00|42.88|40.48|42.78|40.38|42.94|40.54|42.71|40.31|0
1736855700000|2025-01-14 11:55:00|42.8|40.4|42.11|39.71|42.9|40.5|41.99|39.59|0
1736856000000|2025-01-14 12:00:00|42.08|39.68|41.93|39.53|42.17|39.77|41.91|39.51|0
1736856300000|2025-01-14 12:05:00|41.91|39.51|42.47|40.07|42.67|40.27|41.89|39.49|0
1736856600000|2025-01-14 12:10:00|42.5|40.1|42.66|40.26|42.74|40.34|42.31|39.91|0
1736856900000|2025-01-14 12:15:00|42.64|40.24|42.68|40.28|42.74|40.34|42.57|40.17|0
1736857200000|2025-01-14 12:20:00|42.7|40.3|42.96|40.56|43.25|40.85|42.61|40.21|0
1736857500000|2025-01-14 12:25:00|42.98|40.58|42.65|40.25|42.98|40.58|42.51|40.11|0
1736857800000|2025-01-14 12:30:00|42.67|40.27|42.47|40.07|42.73|40.33|42.47|40.07|0
1736858100000|2025-01-14 12:35:00|42.46|40.06|42.38|39.98|42.63|40.23|42.34|39.94|0
1736858400000|2025-01-14 12:40:00|42.36|39.96|42.4|40|42.61|40.21|42.34|39.94|0
1736858700000|2025-01-14 12:45:00|42.42|40.02|42.4|40|42.5|40.1|42.36|39.96|0
1736859000000|2025-01-14 12:50:00|42.42|40.02|42.6|40.2|42.62|40.22|42.34|39.94|0
1736859300000|2025-01-14 12:55:00|42.7|40.3|42.6|40.2|42.77|40.37|42.49|40.09|0
1736859600000|2025-01-14 13:00:00|42.67|40.27|42.85|40.45|42.97|40.57|42.65|40.25|0
1736859900000|2025-01-14 13:05:00|42.87|40.47|42.91|40.51|42.99|40.59|42.84|40.44|0
1736860200000|2025-01-14 13:10:00|42.93|40.53|43.07|40.67|43.09|40.69|42.91|40.51|0
1736860500000|2025-01-14 13:15:00|43.13|40.73|43.09|40.69|43.21|40.81|43.05|40.65|0
1736860800000|2025-01-14 13:20:00|43.11|40.71|43.57|41.17|43.58|41.18|43.09|40.69|0
1736861100000|2025-01-14 13:25:00|43.59|41.19|43.48|41.08|43.83|41.43|43.48|41.08|0
1736861400000|2025-01-14 13:30:00|43.51|41.11|40.45|38.05|43.51|41.11|39.86|37.46|0
1736861700000|2025-01-14 13:35:00|40.41|38.01|40.8|38.4|41.42|39.02|40.41|38.01|0
1736862000000|2025-01-14 13:40:00|40.83|38.43|41.2|38.8|41.28|38.88|40.8|38.4|0
1736862300000|2025-01-14 13:45:00|41.11|38.71|40.49|38.09|41.18|38.78|40.49|38.09|0
1736862600000|2025-01-14 13:50:00|40.43|38.03|40.89|38.49|41.2|38.8|40.37|37.97|0
1736862900000|2025-01-14 13:55:00|40.9|38.5|41.7|39.3|41.73|39.33|40.13|37.73|0
1736863200000|2025-01-14 14:00:00|41.67|39.27|41.89|39.49|42.17|39.77|41.61|39.21|0
1736863500000|2025-01-14 14:05:00|41.91|39.51|41.73|39.33|41.92|39.52|41.56|39.16|0
1736863800000|2025-01-14 14:10:00|41.74|39.34|41.7|39.3|42.02|39.62|41.62|39.22|0
1736864100000|2025-01-14 14:15:00|41.68|39.28|41.32|38.92|41.72|39.32|41.22|38.82|0
1736864400000|2025-01-14 14:20:00|41.29|38.89|41.34|38.94|41.52|39.12|41.19|38.79|0
1736864700000|2025-01-14 14:25:00|41.32|38.92|41.24|38.84|41.38|38.98|41.08|38.68|0
1736865000000|2025-01-14 14:30:00|41.06|38.66|41.21|38.81|42.02|39.62|41.01|38.61|0
1736865300000|2025-01-14 14:35:00|41.25|38.85|40.93|38.53|41.33|38.93|40.56|38.16|0
1736865600000|2025-01-14 14:40:00|40.96|38.56|40.83|38.43|41.29|38.89|40.68|38.28|0
1736865900000|2025-01-14 14:45:00|40.85|38.45|41.51|39.11|42.05|39.65|40.76|38.36|0
1736866200000|2025-01-14 14:50:00|41.45|39.05|42.23|39.83|42.47|40.07|41.38|38.98|0
1736866500000|2025-01-14 14:55:00|42.21|39.81|42.57|40.17|42.83|40.43|41.15|38.75|0
1736866800000|2025-01-14 15:00:00|42.63|40.23|41.16|38.76|42.67|40.27|41|38.6|0
1736867100000|2025-01-14 15:05:00|41.2|38.8|40.59|38.19|41.22|38.82|40.27|37.87|0
1736867400000|2025-01-14 15:10:00|40.57|38.17|40.66|38.26|40.98|38.58|40.23|37.83|0
1736867700000|2025-01-14 15:15:00|40.6|38.2|40.42|38.02|40.81|38.41|40.17|37.77|0
1736868000000|2025-01-14 15:20:00|40.58|38.18|40.93|38.53|41.27|38.87|40.58|38.18|0
1736868300000|2025-01-14 15:25:00|40.97|38.57|41.31|38.91|41.47|39.07|40.58|38.18|0
1736868600000|2025-01-14 15:30:00|41.33|38.93|41.05|38.65|41.33|38.93|40.4|38|0
1736868900000|2025-01-14 15:35:00|41.02|38.62|41.47|39.07|41.49|39.09|40.79|38.39|0
1736869200000|2025-01-14 15:40:00|41.43|39.03|40.45|38.05|41.55|39.15|40.41|38.01|0
1736869500000|2025-01-14 15:45:00|40.53|38.13|41.2|38.8|41.2|38.8|40.45|38.05|0
1736869800000|2025-01-14 15:50:00|41.24|38.84|41.01|38.61|41.79|39.39|40.96|38.56|0
1736870100000|2025-01-14 15:55:00|41.03|38.63|41.84|39.44|41.84|39.44|40.99|38.59|0
1736870400000|2025-01-14 16:00:00|41.82|39.42|42.95|40.55|43.18|40.78|41.82|39.42|0
1736870700000|2025-01-14 16:05:00|42.97|40.57|42.47|40.07|43.01|40.61|41.63|39.23|0
1736871000000|2025-01-14 16:10:00|42.51|40.11|42.69|40.29|42.98|40.58|42.33|39.93|0
1736871300000|2025-01-14 16:15:00|42.73|40.33|42.7|40.3|42.96|40.56|42.34|39.94|0
1736871600000|2025-01-14 16:20:00|42.67|40.27|42.4|40|42.71|40.31|42.21|39.81|0
1736871900000|2025-01-14 16:25:00|42.42|40.02|42.67|40.27|42.83|40.43|41.93|39.53|0
1736872200000|2025-01-14 16:30:00|42.63|40.23|42.47|40.07|42.69|40.29|42.22|39.82|0
1736872500000|2025-01-14 16:35:00|42.49|40.09|42.42|40.02|43.17|40.77|42.4|40|0
1736872800000|2025-01-14 16:40:00|42.29|39.89|43.7|41.3|43.77|41.37|42.27|39.87|0
1736873100000|2025-01-14 16:45:00|43.71|41.31|43.7|41.3|43.86|41.46|43.5|41.1|0
1736873400000|2025-01-14 16:50:00|43.69|41.29|44.21|41.81|44.36|41.96|42.93|40.53|0
1736873700000|2025-01-14 16:55:00|44.16|41.76|44.74|42.34|44.76|42.36|43.97|41.57|0
1736874000000|2025-01-14 17:00:00|44.83|42.43|44.86|42.46|45.25|42.85|44.54|42.14|0
1736874300000|2025-01-14 17:05:00|44.9|42.5|44.58|42.18|45.1|42.7|44.36|41.96|0
1736874600000|2025-01-14 17:10:00|44.47|42.07|44.42|42.02|44.98|42.58|44.13|41.73|0
1736874900000|2025-01-14 17:15:00|44.45|42.05|44.34|41.94|44.47|42.07|43.95|41.55|0
1736875200000|2025-01-14 17:20:00|44.36|41.96|44.89|42.49|45.17|42.77|44.31|41.91|0
1736875500000|2025-01-14 17:25:00|44.86|42.46|44.59|42.19|44.86|42.46|44.37|41.97|0
1736875800000|2025-01-14 17:30:00|44.6|42.2|45.43|43.03|45.56|43.16|44.6|42.2|0
1736876100000|2025-01-14 17:35:00|45.45|43.05|44.88|42.48|45.73|43.33|44.85|42.45|0
1736876400000|2025-01-14 17:40:00|44.82|42.42|44.24|41.84|45.01|42.61|44.09|41.69|0
1736876700000|2025-01-14 17:45:00|44.26|41.86|44.34|41.94|44.58|42.18|44.15|41.75|0
1736877000000|2025-01-14 17:50:00|44.36|41.96|43.78|41.38|44.91|42.51|43.55|41.15|0
1736877300000|2025-01-14 17:55:00|43.76|41.36|43.82|41.42|44.2|41.8|43.75|41.35|0
1736877600000|2025-01-14 18:00:00|43.86|41.46|43.29|40.89|43.91|41.51|43.29|40.89|0
1736877900000|2025-01-14 18:05:00|43.3|40.9|43.31|40.91|43.46|41.06|43.14|40.74|0
1736878200000|2025-01-14 18:10:00|43.27|40.87|43.31|40.91|43.52|41.12|43.23|40.83|0
1736878500000|2025-01-14 18:15:00|43.35|40.95|42.35|39.95|43.66|41.26|42.2|39.8|0
1736878800000|2025-01-14 18:20:00|42.33|39.93|41.94|39.54|42.41|40.01|41.94|39.54|0
1736879100000|2025-01-14 18:25:00|41.96|39.56|41.65|39.25|41.98|39.58|41.51|39.11|0
1736879400000|2025-01-14 18:30:00|41.67|39.27|41.58|39.18|41.83|39.43|41.53|39.13|0
1736879700000|2025-01-14 18:35:00|41.55|39.15|41.18|38.78|41.65|39.25|41.18|38.78|0
1736880000000|2025-01-14 18:40:00|41.2|38.8|40.8|38.4|41.24|38.84|40.72|38.32|0
1736880300000|2025-01-14 18:45:00|40.82|38.42|40.79|38.39|41.47|39.07|40.32|37.92|0
1736880600000|2025-01-14 18:50:00|40.81|38.41|40.57|38.17|40.85|38.45|40.57|38.17|0
1736880900000|2025-01-14 18:55:00|40.55|38.15|40.65|38.25|40.73|38.33|40.45|38.05|0
1736881200000|2025-01-14 19:00:00|40.67|38.27|40.89|38.49|41.07|38.67|40.67|38.27|0
1736881500000|2025-01-14 19:05:00|40.91|38.51|40.82|38.42|40.98|38.58|40.57|38.17|0
1736881800000|2025-01-14 19:10:00|40.8|38.4|40.84|38.44|41.12|38.72|40.76|38.36|0
1736882100000|2025-01-14 19:15:00|40.82|38.42|40.58|38.18|40.84|38.44|40.44|38.04|0
1736882400000|2025-01-14 19:20:00|40.54|38.14|39.97|37.57|40.74|38.34|39.67|37.27|0
1736882700000|2025-01-14 19:25:00|39.99|37.59|40.42|38.02|40.44|38.04|39.81|37.41|0
1736883000000|2025-01-14 19:30:00|40.38|37.98|40.14|37.74|40.52|38.12|39.91|37.51|0
1736883300000|2025-01-14 19:35:00|40.13|37.73|40.04|37.64|40.13|37.73|39.87|37.47|0
1736883600000|2025-01-14 19:40:00|40.08|37.68|40.36|37.96|40.42|38.02|40|37.6|0
1736883900000|2025-01-14 19:45:00|40.39|37.99|40.57|38.17|40.61|38.21|40.35|37.95|0
1736884200000|2025-01-14 19:50:00|40.56|38.16|41.48|39.08|41.5|39.1|40.56|38.16|0
1736884500000|2025-01-14 19:55:00|41.44|39.04|42.47|40.07|42.63|40.23|41.07|38.67|0
1736884800000|2025-01-14 20:00:00|42.52|40.12|43.64|41.24|43.77|41.37|42.28|39.88|0
1736885100000|2025-01-14 20:05:00|43.75|41.35|43.3|40.9|43.92|41.52|43.13|40.73|0
1736885400000|2025-01-14 20:10:00|43.28|40.88|43.74|41.34|43.97|41.57|42.65|40.25|0
1736885700000|2025-01-14 20:15:00|43.72|41.32|43.05|40.65|43.75|41.35|42.98|40.58|0
1736886000000|2025-01-14 20:20:00|43|40.6|42.67|40.27|43.36|40.96|42.5|40.1|0
1736886300000|2025-01-14 20:25:00|42.58|40.18|42.58|40.18|43|40.6|42.54|40.14|0
1736886600000|2025-01-14 20:30:00|42.54|40.14|42.94|40.54|43.04|40.64|42.35|39.95|0
1736886900000|2025-01-14 20:35:00|42.91|40.51|43.23|40.83|43.27|40.87|42.48|40.08|0
1736887200000|2025-01-14 20:40:00|43.27|40.87|42.79|40.39|43.35|40.95|42.74|40.34|0
1736887500000|2025-01-14 20:45:00|42.77|40.37|42.16|39.76|42.81|40.41|41.87|39.47|0
1736887800000|2025-01-14 20:50:00|42.07|39.67|41.36|38.96|42.07|39.67|41.26|38.86|0
1736888100000|2025-01-14 20:55:00|41.48|39.08|40.81|38.41|41.5|39.1|40.81|38.41|0
1736888400000|2025-01-14 21:00:00|40.89|38.49|40.15|37.75|40.93|38.53|40.15|37.75|0
1736888700000|2025-01-14 21:05:00|40.14|37.74|40.17|37.77|40.21|37.81|40.06|37.66|0
1736889000000|2025-01-14 21:10:00|40.15|37.75|40.17|37.77|40.29|37.89|40.05|37.65|0
1736889300000|2025-01-14 21:15:00|40.15|37.75|40.15|37.55|40.25|37.75|40.08|37.48|0
1736889600000|2025-01-14 21:20:00|40.14|37.54|40.19|37.59|40.21|37.61|40.11|37.51|0
1736889900000|2025-01-14 21:25:00|40.17|37.57|40.1|37.5|40.19|37.59|40.09|37.49|0
1736890200000|2025-01-14 21:30:00|40.11|37.51|40.07|37.47|40.19|37.59|40.05|37.45|0
1736890500000|2025-01-14 21:35:00|40.09|37.49|40.07|37.47|40.09|37.49|39.95|37.35|0
1736890800000|2025-01-14 21:40:00|40.08|37.48|39.99|37.39|40.09|37.49|39.95|37.35|0
1736891100000|2025-01-14 21:45:00|40.01|37.41|40.2|37.6|40.24|37.64|40.01|37.41|0
1736891400000|2025-01-14 21:50:00|40.18|37.58|40.24|37.64|40.26|37.66|40.14|37.54|0
1736891700000|2025-01-14 21:55:00|40.22|37.62|40.21|37.61|40.25|37.65|40.18|37.58|0
1736892000000|2025-01-14 22:00:00|40.23|37.63|40.24|37.64|40.24|37.64|40.22|37.62|0
1736892300000|2025-01-14 22:05:00|40.25|37.65|40.26|37.66|40.27|37.67|40.25|37.65|0
1736892600000|2025-01-14 22:10:00|40.27|37.67|40.26|37.66|40.27|37.67|40.26|37.66|0
1736892900000|2025-01-14 22:15:00|40.27|37.67|40.29|37.69|40.3|37.7|40.26|37.66|0
1736893200000|2025-01-14 22:20:00|40.28|37.68|40.47|37.87|41.92|39.32|36.52|33.92|0
1736893500000|2025-01-14 22:25:00|40.46|37.86|40.46|37.86|40.46|37.86|40.46|37.86|0
1736893800000|2025-01-14 22:30:00|40.47|37.87|40.47|37.87|40.48|37.88|40.47|37.87|0
1736894100000|2025-01-14 22:35:00|40.48|37.88|40.48|37.88|40.5|37.9|40.47|37.87|0
1736894400000|2025-01-14 22:40:00|40.47|37.87|40.55|37.95|40.55|37.95|40.47|37.87|0
1736894700000|2025-01-14 22:45:00|40.56|37.96|40.54|37.94|40.56|37.96|40.54|37.94|0
1736895000000|2025-01-14 22:50:00|40.53|37.93|40.53|37.93|40.56|37.96|40.53|37.93|0
1736895300000|2025-01-14 22:55:00|40.52|37.92|40.51|37.91|40.54|37.94|40.48|37.88|0
1736895600000|2025-01-14 23:00:00|40.5|37.9|40.67|38.07|40.67|38.07|40.49|37.89|0
1736895900000|2025-01-14 23:05:00|40.69|38.09|40.79|38.19|40.79|38.19|40.69|38.09|0
1736896200000|2025-01-14 23:10:00|40.78|38.18|40.75|38.15|40.78|38.18|40.68|38.08|0
1736896500000|2025-01-14 23:15:00|40.77|38.17|40.75|38.15|40.81|38.21|40.73|38.13|0
1736896800000|2025-01-14 23:20:00|40.77|38.17|40.74|38.14|40.82|38.22|40.74|38.14|0
1736897100000|2025-01-14 23:25:00|40.76|38.16|40.82|38.22|40.84|38.24|40.76|38.16|0
1736897400000|2025-01-14 23:30:00|40.8|38.2|40.89|38.29|40.9|38.3|40.76|38.16|0
1736897700000|2025-01-14 23:35:00|40.9|38.3|40.8|38.2|40.95|38.35|40.76|38.16|0
1736898000000|2025-01-14 23:40:00|40.82|38.22|40.92|38.32|40.96|38.36|40.82|38.22|0
1736898300000|2025-01-14 23:45:00|40.93|38.33|40.92|38.32|40.94|38.34|40.88|38.28|0
1736898600000|2025-01-14 23:50:00|40.9|38.3|40.81|38.21|40.94|38.34|40.79|38.19|0
1736898900000|2025-01-14 23:55:00|40.79|38.19|40.79|38.19|40.81|38.21|40.79|38.19|0
1736899200000|2025-01-15 00:00:00|40.81|38.21|40.87|38.27|40.89|38.29|40.77|38.17|0
1736899500000|2025-01-15 00:05:00|40.85|38.25|40.89|38.29|40.93|38.33|40.83|38.23|0
1736899800000|2025-01-15 00:10:00|40.91|38.31|40.91|38.31|40.95|38.35|40.89|38.29|0
1736900100000|2025-01-15 00:15:00|40.89|38.29|40.85|38.25|40.91|38.31|40.83|38.23|0
1736900400000|2025-01-15 00:20:00|40.83|38.23|40.86|38.26|40.86|38.26|40.78|38.18|0
1736900700000|2025-01-15 00:25:00|40.85|38.25|40.92|38.32|40.94|38.34|40.84|38.24|0
1736901000000|2025-01-15 00:30:00|40.94|38.34|40.92|38.32|40.94|38.34|40.9|38.3|0
1736901300000|2025-01-15 00:35:00|40.91|38.31|40.9|38.3|40.94|38.34|40.87|38.27|0
1736901600000|2025-01-15 00:40:00|40.88|38.28|40.84|38.24|40.88|38.28|40.82|38.22|0
1736901900000|2025-01-15 00:45:00|40.82|38.22|40.84|38.24|40.92|38.32|40.82|38.22|0
1736902200000|2025-01-15 00:50:00|40.82|38.22|40.84|38.24|40.87|38.27|40.81|38.21|0
1736902500000|2025-01-15 00:55:00|40.85|38.25|40.73|38.13|40.85|38.25|40.71|38.11|0
1736902800000|2025-01-15 01:00:00|40.71|38.11|40.71|38.11|40.75|38.15|40.67|38.07|0
1736903100000|2025-01-15 01:05:00|40.72|38.12|40.67|38.07|40.73|38.13|40.63|38.03|0
1736903400000|2025-01-15 01:10:00|40.65|38.05|40.71|38.11|40.79|38.19|40.63|38.03|0
1736903700000|2025-01-15 01:15:00|40.72|38.12|40.65|38.05|40.73|38.13|40.65|38.05|0
1736904000000|2025-01-15 01:20:00|40.66|38.06|40.62|38.02|40.67|38.07|40.62|38.02|0
1736904300000|2025-01-15 01:25:00|40.64|38.04|40.64|38.04|40.68|38.08|40.6|38|0
1736904600000|2025-01-15 01:30:00|40.54|38.14|40.7|38.3|40.72|38.32|40.54|38.14|0
1736904900000|2025-01-15 01:35:00|40.68|38.28|40.64|38.24|40.7|38.3|40.62|38.22|0
1736905200000|2025-01-15 01:40:00|40.65|38.25|40.63|38.23|40.66|38.26|40.6|38.2|0
1736905500000|2025-01-15 01:45:00|40.62|38.22|40.58|38.18|40.64|38.24|40.58|38.18|0
1736905800000|2025-01-15 01:50:00|40.61|38.21|40.55|38.15|40.62|38.22|40.55|38.15|0
1736906100000|2025-01-15 01:55:00|40.57|38.17|40.57|38.17|40.59|38.19|40.55|38.15|0
1736906400000|2025-01-15 02:00:00|40.55|38.15|40.59|38.19|40.61|38.21|40.53|38.13|0
1736906700000|2025-01-15 02:05:00|40.61|38.21|40.65|38.25|40.69|38.29|40.61|38.21|0
1736907000000|2025-01-15 02:10:00|40.67|38.27|40.67|38.27|40.71|38.31|40.65|38.25|0
1736907300000|2025-01-15 02:15:00|40.66|38.26|40.64|38.24|40.69|38.29|40.63|38.23|0
1736907600000|2025-01-15 02:20:00|40.65|38.25|40.64|38.24|40.65|38.25|40.6|38.2|0
1736907900000|2025-01-15 02:25:00|40.62|38.22|40.6|38.2|40.62|38.22|40.58|38.18|0
1736908200000|2025-01-15 02:30:00|40.59|38.19|40.68|38.28|40.7|38.3|40.59|38.19|0
1736908500000|2025-01-15 02:35:00|40.71|38.31|40.86|38.46|40.86|38.46|40.7|38.3|0
1736908800000|2025-01-15 02:40:00|40.84|38.44|40.8|38.4|40.84|38.44|40.8|38.4|0
1736909100000|2025-01-15 02:45:00|40.82|38.42|40.88|38.48|40.88|38.48|40.8|38.4|0
1736909400000|2025-01-15 02:50:00|40.87|38.47|40.83|38.43|40.88|38.48|40.83|38.43|0
1736909700000|2025-01-15 02:55:00|40.85|38.45|40.83|38.43|40.85|38.45|40.83|38.43|0
1736910000000|2025-01-15 03:00:00|40.87|38.47|40.87|38.47|40.87|38.47|40.85|38.45|0
1736910300000|2025-01-15 03:05:00|40.88|38.48|40.89|38.49|40.91|38.51|40.87|38.47|0
1736910600000|2025-01-15 03:10:00|40.87|38.47|40.85|38.45|40.87|38.47|40.85|38.45|0
1736910900000|2025-01-15 03:15:00|40.83|38.43|40.85|38.45|40.87|38.47|40.81|38.41|0
1736911200000|2025-01-15 03:20:00|40.87|38.47|40.84|38.44|40.87|38.47|40.82|38.42|0
1736911500000|2025-01-15 03:25:00|40.82|38.42|40.82|38.42|40.84|38.44|40.8|38.4|0
1736911800000|2025-01-15 03:30:00|40.8|38.4|40.86|38.46|40.88|38.48|40.8|38.4|0
1736912100000|2025-01-15 03:35:00|40.84|38.44|40.76|38.36|40.84|38.44|40.76|38.36|0
1736912400000|2025-01-15 03:40:00|40.78|38.38|40.86|38.46|40.86|38.46|40.76|38.36|0
1736912700000|2025-01-15 03:45:00|40.58|38.18|40.58|38.18|40.58|38.18|40.56|38.16|0
1736913000000|2025-01-15 03:50:00|40.59|38.19|40.57|38.17|40.6|38.2|40.56|38.16|0
1736913300000|2025-01-15 03:55:00|40.56|38.16|40.6|38.2|40.62|38.22|40.56|38.16|0
1736913600000|2025-01-15 04:00:00|40.59|38.19|40.66|38.26|40.68|38.28|40.59|38.19|0
1736913900000|2025-01-15 04:05:00|40.65|38.25|40.73|38.33|40.73|38.33|40.65|38.25|0
1736914200000|2025-01-15 04:10:00|40.71|38.31|41|38.6|41.02|38.62|40.71|38.31|0
1736914500000|2025-01-15 04:15:00|40.98|38.58|40.98|38.58|40.98|38.58|40.94|38.54|0
1736914800000|2025-01-15 04:20:00|40.97|38.57|40.95|38.55|40.98|38.58|40.94|38.54|0
1736915100000|2025-01-15 04:25:00|40.94|38.54|40.97|38.57|40.98|38.58|40.94|38.54|0
1736915400000|2025-01-15 04:30:00|40.95|38.55|40.83|38.43|40.95|38.55|40.81|38.41|0
1736915700000|2025-01-15 04:35:00|40.85|38.45|40.87|38.47|40.89|38.49|40.84|38.44|0
1736916000000|2025-01-15 04:40:00|40.85|38.45|40.85|38.45|40.85|38.45|40.83|38.43|0
1736916300000|2025-01-15 04:45:00|40.87|38.47|40.81|38.41|40.87|38.47|40.81|38.41|0
1736916600000|2025-01-15 04:50:00|40.79|38.39|40.79|38.39|40.81|38.41|40.79|38.39|0
1736916900000|2025-01-15 04:55:00|40.81|38.41|40.78|38.38|40.81|38.41|40.78|38.38|0
1736917200000|2025-01-15 05:00:00|40.79|38.39|40.88|38.48|40.97|38.57|40.78|38.38|0
1736917500000|2025-01-15 05:05:00|40.9|38.5|40.84|38.44|40.9|38.5|40.82|38.42|0
1736917800000|2025-01-15 05:10:00|40.85|38.45|40.86|38.46|40.88|38.48|40.84|38.44|0
1736918100000|2025-01-15 05:15:00|40.84|38.44|40.88|38.48|40.88|38.48|40.82|38.42|0
1736918400000|2025-01-15 05:20:00|40.86|38.46|40.86|38.46|40.9|38.5|40.8|38.4|0
1736918700000|2025-01-15 05:25:00|40.88|38.48|40.81|38.41|40.88|38.48|40.81|38.41|0
1736919000000|2025-01-15 05:30:00|40.82|38.42|40.83|38.43|40.85|38.45|40.73|38.33|0
1736919300000|2025-01-15 05:35:00|40.85|38.45|40.83|38.43|40.85|38.45|40.83|38.43|0
1736919600000|2025-01-15 05:40:00|40.84|38.44|40.83|38.43|40.87|38.47|40.81|38.41|0
1736919900000|2025-01-15 05:45:00|40.82|38.42|40.81|38.41|40.82|38.42|40.79|38.39|0
1736920200000|2025-01-15 05:50:00|40.83|38.43|40.81|38.41|40.83|38.43|40.79|38.39|0
1736920500000|2025-01-15 05:55:00|40.8|38.4|40.84|38.44|40.85|38.45|40.8|38.4|0
1736920800000|2025-01-15 06:00:00|40.82|38.42|40.8|38.4|40.84|38.44|40.8|38.4|0
1736921100000|2025-01-15 06:05:00|40.78|38.38|40.86|38.46|40.86|38.46|40.78|38.38|0
1736921400000|2025-01-15 06:10:00|40.84|38.44|40.86|38.46|40.86|38.46|40.82|38.42|0
1736921700000|2025-01-15 06:15:00|40.84|38.44|40.8|38.4|40.84|38.44|40.78|38.38|0
1736922000000|2025-01-15 06:20:00|40.78|38.38|40.72|38.32|40.78|38.38|40.7|38.3|0
1736922300000|2025-01-15 06:25:00|40.71|38.31|40.69|38.29|40.71|38.31|40.69|38.29|0
1736922600000|2025-01-15 06:30:00|40.67|38.27|40.67|38.27|40.71|38.31|40.67|38.27|0
1736922900000|2025-01-15 06:35:00|40.69|38.29|40.65|38.25|40.69|38.29|40.63|38.23|0
1736923200000|2025-01-15 06:40:00|40.67|38.27|40.63|38.23|40.69|38.29|40.61|38.21|0
1736923500000|2025-01-15 06:45:00|40.61|38.21|40.65|38.25|40.67|38.27|40.61|38.21|0
1736923800000|2025-01-15 06:50:00|40.63|38.23|40.65|38.25|40.65|38.25|40.61|38.21|0
1736924100000|2025-01-15 06:55:00|40.67|38.27|40.67|38.27|40.71|38.31|40.65|38.25|0
1736924400000|2025-01-15 07:00:00|40.65|38.25|40.58|38.18|40.65|38.25|40.56|38.16|0
1736924700000|2025-01-15 07:05:00|40.6|38.2|40.59|38.19|40.63|38.23|40.57|38.17|0
1736925000000|2025-01-15 07:10:00|40.58|38.18|40.85|38.45|40.87|38.47|40.56|38.16|0
1736925300000|2025-01-15 07:15:00|40.87|38.47|40.85|38.45|40.87|38.47|40.83|38.43|0
1736925600000|2025-01-15 07:20:00|40.87|38.47|40.88|38.48|40.93|38.53|40.84|38.44|0
1736925900000|2025-01-15 07:25:00|40.86|38.46|40.84|38.44|40.88|38.48|40.82|38.42|0
1736926200000|2025-01-15 07:30:00|40.82|38.42|40.84|38.44|40.86|38.46|40.82|38.42|0
1736926500000|2025-01-15 07:35:00|40.83|38.43|40.9|38.5|40.92|38.52|40.83|38.43|0
1736926800000|2025-01-15 07:40:00|40.91|38.51|41.06|38.66|41.1|38.7|40.9|38.5|0
1736927100000|2025-01-15 07:45:00|41.08|38.68|41.06|38.66|41.08|38.68|41.02|38.62|0
1736927400000|2025-01-15 07:50:00|41.05|38.65|40.99|38.59|41.06|38.66|40.99|38.59|0
1736927700000|2025-01-15 07:55:00|40.93|38.53|40.99|38.59|41.01|38.61|40.93|38.53|0
1736928000000|2025-01-15 08:00:00|40.95|38.55|41.09|38.69|41.37|38.97|40.95|38.55|0
1736928300000|2025-01-15 08:05:00|41.07|38.67|41.03|38.63|41.11|38.71|40.99|38.59|0
1736928600000|2025-01-15 08:10:00|40.99|38.59|41.03|38.63|41.09|38.69|40.93|38.53|0
1736928900000|2025-01-15 08:15:00|41.07|38.67|41.17|38.77|41.27|38.87|41.05|38.65|0
1736929200000|2025-01-15 08:20:00|41.2|38.8|41.08|38.68|41.23|38.83|41.03|38.63|0
1736929500000|2025-01-15 08:25:00|41.06|38.66|40.92|38.52|41.06|38.66|40.86|38.46|0
1736929800000|2025-01-15 08:30:00|40.94|38.54|40.92|38.52|40.98|38.58|40.86|38.46|0
1736930100000|2025-01-15 08:35:00|40.94|38.54|40.9|38.5|40.94|38.54|40.86|38.46|0
1736930400000|2025-01-15 08:40:00|40.88|38.48|40.8|38.4|40.94|38.54|40.8|38.4|0
1736930700000|2025-01-15 08:45:00|40.81|38.41|40.82|38.42|40.84|38.44|40.76|38.36|0
1736931000000|2025-01-15 08:50:00|40.81|38.41|40.93|38.53|40.96|38.56|40.8|38.4|0
1736931300000|2025-01-15 08:55:00|40.95|38.55|40.99|38.59|41.05|38.65|40.91|38.51|0
1736931600000|2025-01-15 09:00:00|41.01|38.61|41.18|38.78|41.28|38.88|40.91|38.51|0
1736931900000|2025-01-15 09:05:00|41.17|38.77|41.12|38.72|41.22|38.82|41.12|38.72|0
1736932200000|2025-01-15 09:10:00|41.14|38.74|41.14|38.74|41.16|38.76|41.08|38.68|0
1736932500000|2025-01-15 09:15:00|41.16|38.76|41.15|38.75|41.18|38.78|41.11|38.71|0
1736932800000|2025-01-15 09:20:00|41.13|38.73|41.17|38.77|41.29|38.89|41.11|38.71|0
1736933100000|2025-01-15 09:25:00|41.16|38.76|41.11|38.71|41.25|38.85|41.11|38.71|0
1736933400000|2025-01-15 09:30:00|41.09|38.69|41.11|38.71|41.11|38.71|41.05|38.65|0
1736933700000|2025-01-15 09:35:00|41.12|38.72|40.93|38.53|41.13|38.73|40.89|38.49|0
1736934000000|2025-01-15 09:40:00|40.94|38.54|40.77|38.37|41.03|38.63|40.73|38.33|0
1736934300000|2025-01-15 09:45:00|40.8|38.4|40.8|38.4|40.84|38.44|40.67|38.27|0
1736934600000|2025-01-15 09:50:00|40.84|38.44|40.9|38.5|41|38.6|40.84|38.44|0
1736934900000|2025-01-15 09:55:00|40.89|38.49|40.6|38.2|41.14|38.74|40.56|38.16|0
1736935200000|2025-01-15 10:00:00|40.58|38.18|40.58|38.18|40.61|38.21|40.54|38.14|0
1736935500000|2025-01-15 10:05:00|40.56|38.16|40.62|38.22|40.66|38.26|40.54|38.14|0
1736935800000|2025-01-15 10:10:00|40.64|38.24|40.7|38.3|40.7|38.3|40.55|38.15|0
1736936100000|2025-01-15 10:15:00|40.72|38.32|40.87|38.47|40.99|38.59|40.68|38.28|0
1736936400000|2025-01-15 10:20:00|40.89|38.49|40.71|38.31|40.95|38.55|40.71|38.31|0
1736936700000|2025-01-15 10:25:00|40.72|38.32|40.55|38.15|40.72|38.32|40.47|38.07|0
1736937000000|2025-01-15 10:30:00|40.56|38.16|40.45|38.05|40.56|38.16|40.41|38.01|0
1736937300000|2025-01-15 10:35:00|40.46|38.06|40.44|38.04|40.47|38.07|40.35|37.95|0
1736937600000|2025-01-15 10:40:00|40.43|38.03|40.37|37.97|40.45|38.05|40.35|37.95|0
1736937900000|2025-01-15 10:45:00|40.35|37.95|40.35|37.95|40.39|37.99|40.25|37.85|0
1736938200000|2025-01-15 10:50:00|40.34|37.94|40.35|37.95|40.37|37.97|40.31|37.91|0
1736938500000|2025-01-15 10:55:00|40.33|37.93|40.3|37.9|40.41|38.01|40.29|37.89|0
1736938800000|2025-01-15 11:00:00|40.29|37.89|40.26|37.86|40.31|37.91|40.24|37.84|0
1736939100000|2025-01-15 11:05:00|40.25|37.85|40.22|37.82|40.3|37.9|40.22|37.82|0
1736939400000|2025-01-15 11:10:00|40.24|37.84|40.21|37.81|40.28|37.88|40.2|37.8|0
1736939700000|2025-01-15 11:15:00|40.2|37.8|40.26|37.86|40.27|37.87|40.2|37.8|0
1736940000000|2025-01-15 11:20:00|40.3|37.9|40.28|37.88|40.34|37.94|40.26|37.86|0
1736940300000|2025-01-15 11:25:00|40.26|37.86|40.28|37.88|40.3|37.9|40.2|37.8|0
1736940600000|2025-01-15 11:30:00|40.26|37.86|40.12|37.72|40.28|37.88|40.12|37.72|0
1736940900000|2025-01-15 11:35:00|40.1|37.7|40.15|37.75|40.19|37.79|39.92|37.52|0
1736941200000|2025-01-15 11:40:00|40.13|37.73|40.03|37.63|40.15|37.75|40.03|37.63|0
1736941500000|2025-01-15 11:45:00|40.05|37.65|39.82|37.42|40.15|37.75|39.76|37.36|0
1736941800000|2025-01-15 11:50:00|39.84|37.44|39.74|37.34|39.99|37.59|39.7|37.3|0
1736942100000|2025-01-15 11:55:00|39.72|37.32|39.71|37.31|39.72|37.32|39.46|37.06|0
1736942400000|2025-01-15 12:00:00|39.73|37.33|39.72|37.32|39.83|37.43|39.56|37.16|0
1736942700000|2025-01-15 12:05:00|39.71|37.31|39.56|37.16|39.71|37.31|39.54|37.14|0
1736943000000|2025-01-15 12:10:00|39.54|37.14|39.59|37.19|40.08|37.68|39.51|37.11|0
1736943300000|2025-01-15 12:15:00|39.61|37.21|39.57|37.17|39.65|37.25|39.55|37.15|0
1736943600000|2025-01-15 12:20:00|39.59|37.19|39.78|37.38|39.92|37.52|39.59|37.19|0
1736943900000|2025-01-15 12:25:00|39.84|37.44|39.94|37.54|39.98|37.58|39.78|37.38|0
1736944200000|2025-01-15 12:30:00|39.96|37.56|39.9|37.5|40.05|37.65|39.88|37.48|0
1736944500000|2025-01-15 12:35:00|39.88|37.48|39.73|37.33|39.95|37.55|39.72|37.32|0
1736944800000|2025-01-15 12:40:00|39.72|37.32|39.62|37.22|39.74|37.34|39.6|37.2|0
1736945100000|2025-01-15 12:45:00|39.64|37.24|39.7|37.3|39.71|37.31|39.52|37.12|0
1736945400000|2025-01-15 12:50:00|39.66|37.26|39.75|37.35|39.77|37.37|39.66|37.26|0
1736945700000|2025-01-15 12:55:00|39.79|37.39|39.77|37.37|39.95|37.55|39.77|37.37|0
1736946000000|2025-01-15 13:00:00|39.73|37.33|39.35|36.95|39.78|37.38|39.35|36.95|0
1736946300000|2025-01-15 13:05:00|39.37|36.97|39.4|37|39.48|37.08|39.26|36.86|0
1736946600000|2025-01-15 13:10:00|39.42|37.02|39.49|37.09|39.53|37.13|39.34|36.94|0
1736946900000|2025-01-15 13:15:00|39.44|37.04|39.53|37.13|39.61|37.21|39.44|37.04|0
1736947200000|2025-01-15 13:20:00|39.55|37.15|39.26|36.86|39.59|37.19|39.24|36.84|0
1736947500000|2025-01-15 13:25:00|39.25|36.85|39.86|36.5|39.98|37.01|39.24|36.33|0
1736947800000|2025-01-15 13:30:00|37.71|34.35|34.62|31.26|39.35|35.99|34.62|31.26|0
1736948100000|2025-01-15 13:35:00|34.57|31.21|34.81|31.45|35.69|32.33|34.46|31.1|0
1736948400000|2025-01-15 13:40:00|34.79|31.43|33.44|30.56|35.13|31.77|33.41|30.53|0
1736948700000|2025-01-15 13:45:00|33.46|30.58|33.31|30.43|33.46|30.58|32.95|30.07|0
1736949000000|2025-01-15 13:50:00|33.36|30.48|33.48|30.6|33.55|30.67|33.26|30.38|0
1736949300000|2025-01-15 13:55:00|33.49|30.61|33.51|30.63|33.71|30.83|33.43|30.55|0
1736949600000|2025-01-15 14:00:00|33.53|30.65|33.24|30.36|33.53|30.65|33.21|30.33|0
1736949900000|2025-01-15 14:05:00|33.27|30.39|33.77|30.89|33.77|30.89|33.27|30.39|0
1736950200000|2025-01-15 14:10:00|33.79|30.91|33.68|31.28|34.04|31.35|33.63|30.88|0
1736950500000|2025-01-15 14:15:00|33.72|31.32|33.82|31.42|33.82|31.42|33.69|31.29|0
1736950800000|2025-01-15 14:20:00|33.8|31.4|34.24|31.84|34.36|31.96|33.44|31.04|0
1736951100000|2025-01-15 14:25:00|34.22|31.82|34.2|31.8|34.34|31.94|34.02|31.62|0
1736951400000|2025-01-15 14:30:00|34.02|31.62|34.01|31.61|34.56|32.16|33.81|31.41|0
1736951700000|2025-01-15 14:35:00|33.98|31.58|34.35|31.95|34.99|32.59|33.9|31.5|0
1736952000000|2025-01-15 14:40:00|34.3|31.9|33.62|31.22|34.3|31.9|33.61|31.21|0
1736952300000|2025-01-15 14:45:00|33.57|31.17|33.19|30.79|34.1|31.7|33.17|30.77|0
1736952600000|2025-01-15 14:50:00|33.21|30.81|33.65|31.25|33.76|31.36|33.21|30.81|0
1736952900000|2025-01-15 14:55:00|33.68|31.28|33.35|30.95|33.89|31.49|33.19|30.79|0
1736953200000|2025-01-15 15:00:00|33.29|30.89|33.15|30.75|33.3|30.9|32.97|30.57|0
1736953500000|2025-01-15 15:05:00|33.12|30.72|33.18|30.78|33.53|31.13|33.02|30.62|0
1736953800000|2025-01-15 15:10:00|33.17|30.77|33.05|30.65|33.22|30.82|32.82|30.42|0
1736954100000|2025-01-15 15:15:00|33.08|30.68|32.66|30.26|33.1|30.7|32.61|30.21|0
1736954400000|2025-01-15 15:20:00|32.64|30.24|32.87|30.47|32.98|30.58|32.64|30.24|0
1736954700000|2025-01-15 15:25:00|32.88|30.48|32.69|30.29|33.57|31.17|32.6|30.2|0
1736955000000|2025-01-15 15:30:00|32.68|30.28|32.79|30.39|33.07|30.67|32.56|30.16|0
1736955300000|2025-01-15 15:35:00|32.87|30.47|33.08|30.68|33.35|30.95|32.76|30.36|0
1736955600000|2025-01-15 15:40:00|33.12|30.72|33.38|30.98|33.45|31.05|32.86|30.46|0
1736955900000|2025-01-15 15:45:00|33.37|30.97|33.64|31.24|33.72|31.32|33.22|30.82|0
1736956200000|2025-01-15 15:50:00|33.62|31.22|33.33|30.93|33.79|31.39|33.25|30.85|0
1736956500000|2025-01-15 15:55:00|33.35|30.95|33.75|31.35|33.75|31.35|33.18|30.78|0
1736956800000|2025-01-15 16:00:00|33.57|31.17|33.38|30.98|33.57|31.17|33.22|30.82|0
1736957100000|2025-01-15 16:05:00|33.33|30.93|33.63|31.23|33.86|31.46|33.2|30.8|0
1736957400000|2025-01-15 16:10:00|33.6|31.2|33.48|31.08|33.76|31.36|33.39|30.99|0
1736957700000|2025-01-15 16:15:00|33.49|31.09|33.77|31.37|33.98|31.58|33.44|31.04|0
1736958000000|2025-01-15 16:20:00|33.74|31.34|33.61|31.21|34.06|31.66|33.32|30.92|0
1736958300000|2025-01-15 16:25:00|33.65|31.25|33.84|31.44|33.88|31.48|33.62|31.22|0
1736958600000|2025-01-15 16:30:00|33.86|31.46|34.45|32.05|34.73|32.33|33.49|31.09|0
1736958900000|2025-01-15 16:35:00|34.47|32.07|34.16|31.76|34.47|32.07|33.9|31.5|0
1736959200000|2025-01-15 16:40:00|34.18|31.78|34.48|32.08|34.5|32.1|34.02|31.62|0
1736959500000|2025-01-15 16:45:00|34.47|32.07|34.34|31.94|34.52|32.12|34.31|31.91|0
1736959800000|2025-01-15 16:50:00|34.38|31.98|34.45|32.05|34.69|32.29|34.29|31.89|0
1736960100000|2025-01-15 16:55:00|34.5|32.1|34.34|31.94|34.57|32.17|34.26|31.86|0
1736960400000|2025-01-15 17:00:00|34.36|31.96|34.07|31.67|34.41|32.01|33.98|31.58|0
1736960700000|2025-01-15 17:05:00|34.08|31.68|34.25|31.85|34.37|31.97|33.69|31.29|0
1736961000000|2025-01-15 17:10:00|34.24|31.84|34.22|31.82|34.3|31.9|34.06|31.66|0
1736961300000|2025-01-15 17:15:00|34.17|31.77|34.11|31.71|34.29|31.89|33.93|31.53|0
1736961600000|2025-01-15 17:20:00|34.08|31.68|34.13|31.73|34.23|31.83|33.87|31.47|0
1736961900000|2025-01-15 17:25:00|34.09|31.69|33.82|31.42|34.11|31.71|33.81|31.41|0
1736962200000|2025-01-15 17:30:00|33.84|31.44|33.6|31.2|33.84|31.44|33.54|31.14|0
1736962500000|2025-01-15 17:35:00|33.57|31.17|33.37|30.97|33.67|31.27|33.35|30.95|0
1736962800000|2025-01-15 17:40:00|33.38|30.98|33.32|30.92|33.42|31.02|33.27|30.87|0
1736963100000|2025-01-15 17:45:00|33.3|30.9|33.58|31.18|33.78|31.38|33.25|30.85|0
1736963400000|2025-01-15 17:50:00|33.56|31.16|33.73|31.33|33.98|31.58|33.56|31.16|0
1736963700000|2025-01-15 17:55:00|33.74|31.34|34.13|31.73|34.18|31.78|33.74|31.34|0
1736964000000|2025-01-15 18:00:00|34.12|31.72|33.66|31.26|34.12|31.72|33.63|31.23|0
1736964300000|2025-01-15 18:05:00|33.64|31.24|33.83|31.43|33.86|31.46|33.54|31.14|0
1736964600000|2025-01-15 18:10:00|33.81|31.41|33.67|31.27|33.83|31.43|33.64|31.24|0
1736964900000|2025-01-15 18:15:00|33.66|31.26|33.45|31.05|33.69|31.29|33.44|31.04|0
1736965200000|2025-01-15 18:20:00|33.44|31.04|33.44|31.04|33.47|31.07|33.37|30.97|0
1736965500000|2025-01-15 18:25:00|33.42|31.02|33.24|30.84|33.49|31.09|33.24|30.84|0
1736965800000|2025-01-15 18:30:00|33.27|30.87|33.23|30.83|33.27|30.87|33.07|30.67|0
1736966100000|2025-01-15 18:35:00|33.22|30.82|33.28|30.88|33.42|31.02|33.22|30.82|0
1736966400000|2025-01-15 18:40:00|33.27|30.87|33.15|30.75|33.35|30.95|33.11|30.71|0
1736966700000|2025-01-15 18:45:00|33.13|30.73|33.15|30.75|33.21|30.81|33.05|30.65|0
1736967000000|2025-01-15 18:50:00|33.13|30.73|32.97|30.57|33.32|30.92|32.96|30.56|0
1736967300000|2025-01-15 18:55:00|32.96|30.56|33.05|30.65|33.1|30.7|32.96|30.56|0
1736967600000|2025-01-15 19:00:00|33.04|30.64|32.93|30.53|33.09|30.69|32.87|30.47|0
1736967900000|2025-01-15 19:05:00|32.94|30.54|32.97|30.57|33|30.6|32.87|30.47|0
1736968200000|2025-01-15 19:10:00|32.98|30.58|32.88|30.48|33.02|30.62|32.84|30.44|0
1736968500000|2025-01-15 19:15:00|32.9|30.5|32.93|30.53|32.98|30.58|32.82|30.42|0
1736968800000|2025-01-15 19:20:00|32.94|30.54|33.05|30.65|33.08|30.68|32.83|30.43|0
1736969100000|2025-01-15 19:25:00|33.03|30.63|32.65|30.25|33.06|30.66|32.64|30.24|0
1736969400000|2025-01-15 19:30:00|32.64|30.24|32.58|30.18|32.67|30.27|32.46|30.06|0
1736969700000|2025-01-15 19:35:00|32.57|30.17|32.32|29.92|32.58|30.18|32.28|29.88|0
1736970000000|2025-01-15 19:40:00|32.31|29.91|32.61|30.21|32.63|30.23|32.24|29.84|0
1736970300000|2025-01-15 19:45:00|32.63|30.23|32.55|30.15|32.68|30.28|32.44|30.04|0
1736970600000|2025-01-15 19:50:00|32.53|30.13|32.38|29.98|32.68|30.28|32.37|29.97|0
1736970900000|2025-01-15 19:55:00|32.4|30|32.45|30.05|32.53|30.13|32.38|29.98|0
1736971200000|2025-01-15 20:00:00|32.42|30.02|32.46|30.06|32.5|30.1|32.32|29.92|0
1736971500000|2025-01-15 20:05:00|32.45|30.05|31.89|29.49|32.48|30.08|31.89|29.49|0
1736971800000|2025-01-15 20:10:00|31.87|29.47|31.74|29.34|31.87|29.47|31.69|29.29|0
1736972100000|2025-01-15 20:15:00|31.76|29.36|31.82|29.42|31.87|29.47|31.74|29.34|0
1736972400000|2025-01-15 20:20:00|31.81|29.41|31.86|29.46|32.42|30.02|31.74|29.34|0
1736972700000|2025-01-15 20:25:00|31.88|29.48|31.94|29.54|31.95|29.55|31.77|29.37|0
1736973000000|2025-01-15 20:30:00|31.97|29.57|31.86|29.46|32.08|29.68|31.84|29.44|0
1736973300000|2025-01-15 20:35:00|31.89|29.49|32.13|29.73|32.22|29.82|31.86|29.46|0
1736973600000|2025-01-15 20:40:00|32.12|29.72|32.14|29.74|32.32|29.92|32.06|29.66|0
1736973900000|2025-01-15 20:45:00|32.11|29.71|32.17|29.77|32.24|29.84|31.97|29.57|0
1736974200000|2025-01-15 20:50:00|32.16|29.76|32.43|30.03|32.45|30.05|32.16|29.76|0
1736974500000|2025-01-15 20:55:00|32.27|29.87|32.59|30.19|32.59|30.19|32.27|29.87|0
1736974800000|2025-01-15 21:00:00|32.56|30.16|32.64|30.24|32.64|30.24|32.36|29.96|0
1736975100000|2025-01-15 21:05:00|32.61|30.21|32.64|30.24|32.69|30.29|32.52|30.12|0
1736975400000|2025-01-15 21:10:00|32.65|30.25|32.7|30.3|32.7|30.3|32.62|30.22|0
1736975700000|2025-01-15 21:15:00|32.72|30.32|32.7|30.1|32.8|30.32|32.62|30.02|0
1736976000000|2025-01-15 21:20:00|32.72|30.12|32.7|30.1|32.73|30.13|32.68|30.08|0
1736976300000|2025-01-15 21:25:00|32.72|30.12|32.7|30.1|32.72|30.12|32.65|30.05|0
1736976600000|2025-01-15 21:30:00|32.71|30.11|32.73|30.13|32.78|30.18|32.7|30.1|0
1736976900000|2025-01-15 21:35:00|32.75|30.15|32.74|30.14|32.88|30.28|32.74|30.14|0
1736977200000|2025-01-15 21:40:00|32.76|30.16|32.79|30.19|32.79|30.19|32.74|30.14|0
1736977500000|2025-01-15 21:45:00|32.81|30.21|32.77|30.17|32.86|30.26|32.77|30.17|0
1736977800000|2025-01-15 21:50:00|32.79|30.19|32.77|30.17|32.79|30.19|32.72|30.12|0
1736978100000|2025-01-15 21:55:00|32.78|30.18|32.71|30.11|32.79|30.19|32.71|30.11|0
1736978400000|2025-01-15 22:00:00|32.7|30.1|32.69|30.09|32.75|30.15|32.69|30.09|0
1736978700000|2025-01-15 22:05:00|32.7|30.1|32.73|30.13|32.74|30.14|32.7|30.1|0
1736979000000|2025-01-15 22:10:00|32.72|30.12|32.75|30.15|32.76|30.16|32.71|30.11|0
1736979300000|2025-01-15 22:15:00|32.76|30.16|32.73|30.13|32.79|30.19|32.73|30.13|0
1736979600000|2025-01-15 22:20:00|32.74|30.14|32.74|30.14|32.74|30.14|32.74|30.14|0
1736979900000|2025-01-15 22:25:00|32.72|30.12|32.65|30.05|32.73|30.13|32.65|30.05|0
1736980200000|2025-01-15 22:30:00|32.66|30.06|32.68|30.08|32.68|30.08|32.66|30.06|0
1736980500000|2025-01-15 22:35:00|32.67|30.07|32.66|30.06|32.68|30.08|32.66|30.06|0
1736980800000|2025-01-15 22:40:00|32.64|30.04|32.59|29.99|32.64|30.04|32.59|29.99|0
1736981100000|2025-01-15 22:45:00|32.58|29.98|32.56|29.96|32.58|29.98|32.56|29.96|0
1736981400000|2025-01-15 22:50:00|32.55|29.95|32.58|29.98|32.58|29.98|32.55|29.95|0
1736981700000|2025-01-15 22:55:00|32.59|29.99|32.6|30|32.61|30.01|32.56|29.96|0
1736982000000|2025-01-15 23:00:00|32.58|29.98|32.54|29.94|32.75|30.15|32.52|29.92|0
1736982300000|2025-01-15 23:05:00|32.53|29.93|32.44|29.84|32.56|29.96|32.38|29.78|0
1736982600000|2025-01-15 23:10:00|32.46|29.86|32.49|29.89|32.51|29.91|32.41|29.81|0
1736982900000|2025-01-15 23:15:00|32.51|29.91|32.44|29.84|32.52|29.92|32.41|29.81|0
1736983200000|2025-01-15 23:20:00|32.42|29.82|32.34|29.74|32.44|29.84|32.33|29.73|0
1736983500000|2025-01-15 23:25:00|32.33|29.73|32.34|29.74|32.36|29.76|32.32|29.72|0
1736983800000|2025-01-15 23:30:00|32.31|29.71|32.31|29.71|32.32|29.72|32.19|29.59|0
1736984100000|2025-01-15 23:35:00|32.29|29.69|32.24|29.64|32.29|29.69|32.24|29.64|0
1736984400000|2025-01-15 23:40:00|32.26|29.66|32.21|29.61|32.27|29.67|32.21|29.61|0
1736984700000|2025-01-15 23:45:00|32.22|29.62|32.29|29.69|32.32|29.72|32.22|29.62|0
1736985000000|2025-01-15 23:50:00|32.3|29.7|32.3|29.7|32.35|29.75|32.3|29.7|0
1736985300000|2025-01-15 23:55:00|32.28|29.68|32.25|29.65|32.33|29.73|32.25|29.65|0
1736985600000|2025-01-16 00:00:00|32.23|29.63|32.28|29.68|32.31|29.71|32.19|29.59|0
1736985900000|2025-01-16 00:05:00|32.27|29.67|32.22|29.62|32.3|29.7|32.22|29.62|0
1736986200000|2025-01-16 00:10:00|32.21|29.61|32.12|29.52|32.21|29.61|32.12|29.52|0
1736986500000|2025-01-16 00:15:00|32.13|29.53|32.08|29.48|32.13|29.53|32.07|29.47|0
1736986800000|2025-01-16 00:20:00|32.1|29.5|31.99|29.39|32.12|29.52|31.99|29.39|0
1736987100000|2025-01-16 00:25:00|31.97|29.37|31.92|29.32|31.99|29.39|31.81|29.21|0
1736987400000|2025-01-16 00:30:00|31.95|29.35|31.94|29.34|32|29.4|31.87|29.27|0
1736987700000|2025-01-16 00:35:00|31.95|29.35|31.94|29.34|31.98|29.38|31.9|29.3|0
1736988000000|2025-01-16 00:40:00|31.9|29.3|31.89|29.29|31.92|29.32|31.87|29.27|0
1736988300000|2025-01-16 00:45:00|31.9|29.3|31.98|29.38|31.98|29.38|31.87|29.27|0
1736988600000|2025-01-16 00:50:00|32|29.4|32.1|29.5|32.17|29.57|31.96|29.36|0
1736988900000|2025-01-16 00:55:00|32.09|29.49|32.01|29.41|32.11|29.51|31.96|29.36|0
1736989200000|2025-01-16 01:00:00|32.03|29.43|32.17|29.57|32.23|29.63|32.03|29.43|0
1736989500000|2025-01-16 01:05:00|32.18|29.58|32.13|29.53|32.2|29.6|32.13|29.53|0
1736989800000|2025-01-16 01:10:00|32.12|29.52|32.28|29.68|32.3|29.7|32.12|29.52|0
1736990100000|2025-01-16 01:15:00|32.29|29.69|31.64|29.04|32.34|29.74|31.61|29.01|0
1736990400000|2025-01-16 01:20:00|31.63|29.03|31.66|29.06|31.67|29.07|31.59|28.99|0
1736990700000|2025-01-16 01:25:00|31.65|29.05|31.61|29.01|31.65|29.05|31.59|28.99|0
1736991000000|2025-01-16 01:30:00|31.51|29.11|31.36|28.96|31.52|29.12|31.3|28.9|0
1736991300000|2025-01-16 01:35:00|31.38|28.98|31.3|28.9|31.47|29.07|31.28|28.88|0
1736991600000|2025-01-16 01:40:00|31.35|28.95|31.27|28.87|31.36|28.96|31.27|28.87|0
1736991900000|2025-01-16 01:45:00|31.28|28.88|31.32|28.92|31.34|28.94|31.25|28.85|0
1736992200000|2025-01-16 01:50:00|31.33|28.93|31.52|29.12|31.52|29.12|31.33|28.93|0
1736992500000|2025-01-16 01:55:00|31.5|29.1|31.61|29.21|31.63|29.23|31.5|29.1|0
1736992800000|2025-01-16 02:00:00|31.6|29.2|31.66|29.26|31.66|29.26|31.55|29.15|0
1736993100000|2025-01-16 02:05:00|31.63|29.23|31.61|29.21|31.66|29.26|31.59|29.19|0
1736993400000|2025-01-16 02:10:00|31.62|29.22|31.59|29.19|31.62|29.22|31.54|29.14|0
1736993700000|2025-01-16 02:15:00|31.61|29.21|31.62|29.22|31.65|29.25|31.57|29.17|0
1736994000000|2025-01-16 02:20:00|31.61|29.21|31.72|29.32|31.78|29.38|31.61|29.21|0
1736994300000|2025-01-16 02:25:00|31.73|29.33|31.76|29.36|31.8|29.4|31.71|29.31|0
1736994600000|2025-01-16 02:30:00|31.75|29.35|31.67|29.27|31.78|29.38|31.65|29.25|0
1736994900000|2025-01-16 02:35:00|31.68|29.28|31.63|29.23|31.69|29.29|31.62|29.22|0
1736995200000|2025-01-16 02:40:00|31.62|29.22|31.6|29.2|31.63|29.23|31.58|29.18|0
1736995500000|2025-01-16 02:45:00|31.61|29.21|31.61|29.21|31.65|29.25|31.59|29.19|0
1736995800000|2025-01-16 02:50:00|31.62|29.22|31.58|29.18|31.63|29.23|31.57|29.17|0
1736996100000|2025-01-16 02:55:00|31.6|29.2|31.59|29.19|31.63|29.23|31.58|29.18|0
1736996400000|2025-01-16 03:00:00|31.61|29.21|31.57|29.17|31.63|29.23|31.57|29.17|0
1736996700000|2025-01-16 03:05:00|31.56|29.16|31.45|29.05|31.56|29.16|31.43|29.03|0
1736997000000|2025-01-16 03:10:00|31.43|29.03|31.4|29|31.46|29.06|31.37|28.97|0
1736997300000|2025-01-16 03:15:00|31.42|29.02|31.46|29.06|31.51|29.11|31.41|29.01|0
1736997600000|2025-01-16 03:20:00|31.48|29.08|31.51|29.11|31.51|29.11|31.41|29.01|0
1736997900000|2025-01-16 03:25:00|31.49|29.09|31.54|29.14|31.55|29.15|31.49|29.09|0
1736998200000|2025-01-16 03:30:00|31.55|29.15|31.52|29.12|31.55|29.15|31.47|29.07|0
1736998500000|2025-01-16 03:35:00|31.5|29.1|31.52|29.12|31.57|29.17|31.5|29.1|0
1736998800000|2025-01-16 03:40:00|31.54|29.14|31.53|29.13|31.58|29.18|31.52|29.12|0
1736999100000|2025-01-16 03:45:00|31.52|29.12|31.64|29.24|31.64|29.24|31.52|29.12|0
1736999400000|2025-01-16 03:50:00|31.63|29.23|31.55|29.15|31.66|29.26|31.55|29.15|0
1736999700000|2025-01-16 03:55:00|31.56|29.16|31.56|29.16|31.59|29.19|31.53|29.13|0
1737000000000|2025-01-16 04:00:00|31.58|29.18|31.56|29.16|31.59|29.19|31.53|29.13|0
1737000300000|2025-01-16 04:05:00|31.54|29.14|31.53|29.13|31.58|29.18|31.51|29.11|0
1737000600000|2025-01-16 04:10:00|31.51|29.11|31.49|29.09|31.51|29.11|31.48|29.08|0
1737000900000|2025-01-16 04:15:00|31.51|29.11|31.51|29.11|31.54|29.14|31.5|29.1|0
1737001200000|2025-01-16 04:20:00|31.52|29.12|31.52|29.12|31.54|29.14|31.51|29.11|0
1737001500000|2025-01-16 04:25:00|31.51|29.11|31.55|29.15|31.57|29.17|31.51|29.11|0
1737001800000|2025-01-16 04:30:00|31.54|29.14|31.6|29.2|31.62|29.22|31.54|29.14|0
1737002100000|2025-01-16 04:35:00|31.59|29.19|31.65|29.25|31.65|29.25|31.58|29.18|0
1737002400000|2025-01-16 04:40:00|31.63|29.23|31.6|29.2|31.65|29.25|31.6|29.2|0
1737002700000|2025-01-16 04:45:00|31.58|29.18|31.64|29.24|31.68|29.28|31.58|29.18|0
1737003000000|2025-01-16 04:50:00|31.66|29.26|31.59|29.19|31.66|29.26|31.58|29.18|0
1737003300000|2025-01-16 04:55:00|31.58|29.18|31.61|29.21|31.63|29.23|31.58|29.18|0
1737003600000|2025-01-16 05:00:00|31.62|29.22|31.65|29.25|31.69|29.29|31.59|29.19|0
1737003900000|2025-01-16 05:05:00|31.67|29.27|31.67|29.27|31.73|29.33|31.65|29.25|0
1737004200000|2025-01-16 05:10:00|31.68|29.28|31.73|29.33|31.73|29.33|31.65|29.25|0
1737004500000|2025-01-16 05:15:00|31.75|29.35|31.76|29.36|31.83|29.43|31.74|29.34|0
1737004800000|2025-01-16 05:20:00|31.77|29.37|31.78|29.38|31.79|29.39|31.75|29.35|0
1737005100000|2025-01-16 05:25:00|31.79|29.39|31.78|29.38|31.81|29.41|31.74|29.34|0
1737005400000|2025-01-16 05:30:00|31.79|29.39|31.69|29.29|31.86|29.46|31.68|29.28|0
1737005700000|2025-01-16 05:35:00|31.71|29.31|32|29.6|32.06|29.66|31.7|29.3|0
1737006000000|2025-01-16 05:40:00|31.97|29.57|31.88|29.48|32.01|29.61|31.84|29.44|0
1737006300000|2025-01-16 05:45:00|31.87|29.47|31.82|29.42|31.95|29.55|31.8|29.4|0
1737006600000|2025-01-16 05:50:00|31.8|29.4|31.88|29.48|31.88|29.48|31.77|29.37|0
1737006900000|2025-01-16 05:55:00|31.91|29.51|31.91|29.51|31.93|29.53|31.85|29.45|0
1737007200000|2025-01-16 06:00:00|31.9|29.5|31.81|29.41|31.91|29.51|31.81|29.41|0
1737007500000|2025-01-16 06:05:00|31.83|29.43|31.84|29.44|32.01|29.61|31.78|29.38|0
1737007800000|2025-01-16 06:10:00|31.85|29.45|31.48|29.08|31.85|29.45|31.48|29.08|0
1737008100000|2025-01-16 06:15:00|31.46|29.06|31.55|29.15|31.66|29.26|31.46|29.06|0
1737008400000|2025-01-16 06:20:00|31.52|29.12|31.49|29.09|31.55|29.15|31.41|29.01|0
1737008700000|2025-01-16 06:25:00|31.47|29.07|31.31|28.91|31.49|29.09|31.26|28.86|0
1737009000000|2025-01-16 06:30:00|31.3|28.9|31.22|28.82|31.33|28.93|31.2|28.8|0
1737009300000|2025-01-16 06:35:00|31.2|28.8|31.17|28.77|31.25|28.85|31.17|28.77|0
1737009600000|2025-01-16 06:40:00|31.15|28.75|31.23|28.83|31.25|28.85|31.11|28.71|0
1737009900000|2025-01-16 06:45:00|31.25|28.85|31.23|28.83|31.32|28.92|31.21|28.81|0
1737010200000|2025-01-16 06:50:00|31.21|28.81|31.21|28.81|31.26|28.86|31.11|28.71|0
1737010500000|2025-01-16 06:55:00|31.2|28.8|31.16|28.76|31.21|28.81|30.96|28.56|0
1737010800000|2025-01-16 07:00:00|31.15|28.75|30.9|28.5|31.29|28.89|30.85|28.45|0
1737011100000|2025-01-16 07:05:00|30.93|28.53|30.85|28.45|30.99|28.59|30.85|28.45|0
1737011400000|2025-01-16 07:10:00|30.83|28.43|30.57|28.17|30.83|28.43|30.53|28.13|0
1737011700000|2025-01-16 07:15:00|30.58|28.18|30.66|28.26|30.69|28.29|30.58|28.18|0
1737012000000|2025-01-16 07:20:00|30.67|28.27|30.67|28.27|30.72|28.32|30.63|28.23|0
1737012300000|2025-01-16 07:25:00|30.72|28.32|30.45|28.05|30.73|28.33|30.44|28.04|0
1737012600000|2025-01-16 07:30:00|30.44|28.04|30.33|27.93|30.47|28.07|30.33|27.93|0
1737012900000|2025-01-16 07:35:00|30.31|27.91|30.22|27.82|30.36|27.96|30.18|27.78|0
1737013200000|2025-01-16 07:40:00|30.19|27.79|30.21|27.81|31.14|28.74|30.19|27.79|0
1737013500000|2025-01-16 07:45:00|30.22|27.82|30.16|27.76|30.33|27.93|30.16|27.76|0
1737013800000|2025-01-16 07:50:00|30.17|27.77|30.2|27.8|30.23|27.83|30.16|27.76|0
1737014100000|2025-01-16 07:55:00|30.21|27.81|30.17|27.77|30.25|27.85|30.12|27.72|0
1737014400000|2025-01-16 08:00:00|30.16|27.76|30.32|27.92|30.37|27.97|30.1|27.7|0
1737014700000|2025-01-16 08:05:00|30.34|27.94|30.47|28.07|30.52|28.12|30.29|27.89|0
1737015000000|2025-01-16 08:10:00|30.49|28.09|30.54|28.14|30.57|28.17|30.24|27.84|0
1737015300000|2025-01-16 08:15:00|30.5|28.1|30.45|28.05|30.58|28.18|30.4|28|0
1737015600000|2025-01-16 08:20:00|30.43|28.03|30.55|28.15|30.58|28.18|30.33|27.93|0
1737015900000|2025-01-16 08:25:00|30.53|28.13|30.53|28.13|30.56|28.16|30.42|28.02|0
1737016200000|2025-01-16 08:30:00|30.56|28.16|30.53|28.13|30.7|28.3|30.45|28.05|0
1737016500000|2025-01-16 08:35:00|30.52|28.12|30.34|27.94|30.67|28.27|30.34|27.94|0
1737016800000|2025-01-16 08:40:00|30.36|27.96|30.5|28.1|30.56|28.16|30.36|27.96|0
1737017100000|2025-01-16 08:45:00|30.48|28.08|30.56|28.16|30.59|28.19|30.34|27.94|0
1737017400000|2025-01-16 08:50:00|30.57|28.17|30.55|28.15|30.63|28.23|30.48|28.08|0
1737017700000|2025-01-16 08:55:00|30.57|28.17|30.66|28.26|30.67|28.27|30.49|28.09|0
1737018000000|2025-01-16 09:00:00|30.62|28.22|30.78|28.38|30.86|28.46|30.51|28.11|0
1737018300000|2025-01-16 09:05:00|30.77|28.37|30.69|28.29|30.86|28.46|30.69|28.29|0
1737018600000|2025-01-16 09:10:00|30.67|28.27|30.71|28.31|30.77|28.37|30.66|28.26|0
1737018900000|2025-01-16 09:15:00|30.74|28.34|30.8|28.4|30.83|28.43|30.66|28.26|0
1737019200000|2025-01-16 09:20:00|30.78|28.38|30.84|28.44|30.86|28.46|30.33|27.93|0
1737019500000|2025-01-16 09:25:00|30.81|28.41|30.98|28.58|31|28.6|30.75|28.35|0
1737019800000|2025-01-16 09:30:00|30.97|28.57|31.15|28.75|31.23|28.83|30.96|28.56|0
1737020100000|2025-01-16 09:35:00|31.16|28.76|31.12|28.72|31.26|28.86|31.04|28.64|0
1737020400000|2025-01-16 09:40:00|31.14|28.74|31.25|28.85|31.34|28.94|31.12|28.72|0
1737020700000|2025-01-16 09:45:00|31.23|28.83|31.06|28.66|31.25|28.85|31.04|28.64|0
1737021000000|2025-01-16 09:50:00|31.05|28.65|30.98|28.58|31.13|28.73|30.93|28.53|0
1737021300000|2025-01-16 09:55:00|30.96|28.56|31.05|28.65|31.05|28.65|30.94|28.54|0
1737021600000|2025-01-16 10:00:00|31.04|28.64|31.24|28.84|31.26|28.86|31.04|28.64|0
1737021900000|2025-01-16 10:05:00|31.26|28.86|31.31|28.91|31.45|29.05|31.26|28.86|0
1737022200000|2025-01-16 10:10:00|31.3|28.9|31.08|28.68|31.32|28.92|31.05|28.65|0
1737022500000|2025-01-16 10:15:00|31.06|28.66|30.88|28.48|31.16|28.76|30.86|28.46|0
1737022800000|2025-01-16 10:20:00|30.87|28.47|30.72|28.32|30.88|28.48|30.68|28.28|0
1737023100000|2025-01-16 10:25:00|30.71|28.31|30.63|28.23|30.77|28.37|30.61|28.21|0
1737023400000|2025-01-16 10:30:00|30.61|28.21|30.56|28.16|30.67|28.27|30.53|28.13|0
1737023700000|2025-01-16 10:35:00|30.55|28.15|30.59|28.19|30.6|28.2|30.53|28.13|0
1737024000000|2025-01-16 10:40:00|30.61|28.21|30.73|28.33|30.78|28.38|30.59|28.19|0
1737024300000|2025-01-16 10:45:00|30.71|28.31|30.59|28.19|30.74|28.34|30.57|28.17|0
1737024600000|2025-01-16 10:50:00|30.58|28.18|30.57|28.17|30.59|28.19|30.53|28.13|0
1737024900000|2025-01-16 10:55:00|30.63|28.23|30.72|28.32|30.72|28.32|30.54|28.14|0
1737025200000|2025-01-16 11:00:00|30.68|28.28|30.8|28.4|30.88|28.48|30.66|28.26|0
1737025500000|2025-01-16 11:05:00|30.83|28.43|30.75|28.35|30.84|28.44|30.66|28.26|0
1737025800000|2025-01-16 11:10:00|30.72|28.32|30.78|28.38|30.85|28.45|30.71|28.31|0
1737026100000|2025-01-16 11:15:00|30.8|28.4|30.91|28.51|30.97|28.57|30.74|28.34|0
1737026400000|2025-01-16 11:20:00|30.89|28.49|30.9|28.5|30.91|28.51|30.81|28.41|0
1737026700000|2025-01-16 11:25:00|30.89|28.49|30.81|28.41|30.92|28.52|30.79|28.39|0
1737027000000|2025-01-16 11:30:00|30.79|28.39|30.76|28.36|30.87|28.47|30.75|28.35|0
1737027300000|2025-01-16 11:35:00|30.78|28.38|30.96|28.56|31.02|28.62|30.7|28.3|0
1737027600000|2025-01-16 11:40:00|30.98|28.58|30.98|28.58|31.02|28.62|30.9|28.5|0
1737027900000|2025-01-16 11:45:00|30.99|28.59|30.79|28.39|30.99|28.59|30.76|28.36|0
1737028200000|2025-01-16 11:50:00|30.76|28.36|30.68|28.28|30.77|28.37|30.63|28.23|0
1737028500000|2025-01-16 11:55:00|30.69|28.29|30.71|28.31|30.72|28.32|30.59|28.19|0
1737028800000|2025-01-16 12:00:00|30.77|28.37|31|28.6|31.11|28.71|30.77|28.37|0
1737029100000|2025-01-16 12:05:00|31.02|28.62|31.1|28.7|31.16|28.76|31.02|28.62|0
1737029400000|2025-01-16 12:10:00|31.1|28.7|31.13|28.73|31.22|28.82|31.1|28.7|0
1737029700000|2025-01-16 12:15:00|31.11|28.71|30.88|28.48|31.16|28.76|30.88|28.48|0
1737030000000|2025-01-16 12:20:00|30.86|28.46|31.34|28.94|31.34|28.94|30.86|28.46|0
1737030300000|2025-01-16 12:25:00|31.37|28.97|31.22|28.82|31.41|29.01|31.21|28.81|0
1737030600000|2025-01-16 12:30:00|31.21|28.81|31.3|28.9|31.33|28.93|31.12|28.72|0
1737030900000|2025-01-16 12:35:00|31.29|28.89|31.25|28.85|31.3|28.9|31.11|28.71|0
1737031200000|2025-01-16 12:40:00|31.26|28.86|31.22|28.82|31.31|28.91|31.16|28.76|0
1737031500000|2025-01-16 12:45:00|31.2|28.8|31.5|29.1|31.54|29.14|31.19|28.79|0
1737031800000|2025-01-16 12:50:00|31.49|29.09|31.58|29.18|31.61|29.21|31.41|29.01|0
1737032100000|2025-01-16 12:55:00|31.57|29.17|31.92|29.52|32.01|29.61|31.11|28.71|0
1737032400000|2025-01-16 13:00:00|31.93|29.53|32.1|29.7|32.15|29.75|31.89|29.49|0
1737032700000|2025-01-16 13:05:00|32.08|29.68|32.16|29.76|32.16|29.76|32.05|29.65|0
1737033000000|2025-01-16 13:10:00|32.15|29.75|31.98|29.58|32.16|29.76|31.95|29.55|0
1737033300000|2025-01-16 13:15:00|31.95|29.55|32.05|29.65|32.06|29.66|31.86|29.46|0
1737033600000|2025-01-16 13:20:00|32.08|29.68|31.69|29.29|32.11|29.71|31.69|29.29|0
1737033900000|2025-01-16 13:25:00|31.72|29.32|31.79|29.39|31.92|29.52|31.69|29.29|0
1737034200000|2025-01-16 13:30:00|31.56|29.16|31.75|29.35|31.92|29.52|31.54|29.14|0
1737034500000|2025-01-16 13:35:00|31.73|29.33|31.45|29.05|31.89|29.49|31.37|28.97|0
1737034800000|2025-01-16 13:40:00|31.46|29.06|31.7|29.3|31.7|29.3|31.33|28.93|0
1737035100000|2025-01-16 13:45:00|31.71|29.31|31.5|29.1|31.71|29.31|31.43|29.03|0
1737035400000|2025-01-16 13:50:00|31.51|29.11|31.22|28.82|31.52|29.12|31.22|28.82|0
1737035700000|2025-01-16 13:55:00|31.25|28.85|31.3|28.9|31.43|29.03|31.25|28.85|0
1737036000000|2025-01-16 14:00:00|31.33|28.93|31.37|28.97|31.39|28.99|31.23|28.83|0
1737036300000|2025-01-16 14:05:00|31.36|28.96|31.5|29.1|31.53|29.13|31.34|28.94|0
1737036600000|2025-01-16 14:10:00|31.47|29.07|31.25|28.85|31.48|29.08|31.21|28.81|0
1737036900000|2025-01-16 14:15:00|31.26|28.86|31.1|28.7|31.28|28.88|31.1|28.7|0
1737037200000|2025-01-16 14:20:00|31.09|28.69|31.05|28.65|31.15|28.75|31.01|28.61|0
1737037500000|2025-01-16 14:25:00|31.04|28.64|30.99|28.59|31.09|28.69|30.87|28.47|0
1737037800000|2025-01-16 14:30:00|31.01|28.61|31.25|28.85|31.84|29.44|30.94|28.54|0
1737038100000|2025-01-16 14:35:00|31.15|28.75|31.1|28.7|31.37|28.97|30.93|28.53|0
1737038400000|2025-01-16 14:40:00|31.04|28.64|31.38|28.98|31.46|29.06|30.88|28.48|0
1737038700000|2025-01-16 14:45:00|31.3|28.9|31.8|29.4|31.89|29.49|31.2|28.8|0
1737039000000|2025-01-16 14:50:00|31.76|29.36|31.65|29.25|31.86|29.46|31.46|29.06|0
1737039300000|2025-01-16 14:55:00|31.67|29.27|32|29.6|32.04|29.64|31.51|29.11|0
1737039600000|2025-01-16 15:00:00|32.2|29.8|32.18|29.78|32.52|30.12|31.89|29.49|0
1737039900000|2025-01-16 15:05:00|32.12|29.72|31.5|29.1|32.12|29.72|31.39|28.99|0
1737040200000|2025-01-16 15:10:00|31.53|29.13|32.1|29.7|32.11|29.71|31.31|28.91|0
1737040500000|2025-01-16 15:15:00|32.14|29.74|31.69|29.29|32.18|29.78|31.66|29.26|0
1737040800000|2025-01-16 15:20:00|31.71|29.31|31.27|28.87|31.77|29.37|31.27|28.87|0
1737041100000|2025-01-16 15:25:00|31.32|28.92|31.67|29.27|31.83|29.43|31.32|28.92|0
1737041400000|2025-01-16 15:30:00|31.72|29.32|31.73|29.33|31.81|29.41|31.24|28.84|0
1737041700000|2025-01-16 15:35:00|31.7|29.3|31.28|28.88|31.97|29.57|31.16|28.76|0
1737042000000|2025-01-16 15:40:00|31.26|28.86|31.55|29.15|31.92|29.52|31.19|28.79|0
1737042300000|2025-01-16 15:45:00|31.6|29.2|31.6|29.2|31.89|29.49|31.44|29.04|0
1737042600000|2025-01-16 15:50:00|31.61|29.21|31.56|29.16|31.61|29.21|31.29|28.89|0
1737042900000|2025-01-16 15:55:00|31.53|29.13|30.9|28.5|31.53|29.13|30.9|28.5|0
1737043200000|2025-01-16 16:00:00|30.95|28.55|30.58|28.18|30.98|28.58|30.55|28.15|0
1737043500000|2025-01-16 16:05:00|30.65|28.25|30.4|28|30.91|28.51|30.34|27.94|0
1737043800000|2025-01-16 16:10:00|30.43|28.03|30.88|28.48|30.89|28.49|30.41|28.01|0
1737044100000|2025-01-16 16:15:00|30.89|28.49|30.41|28.01|31.5|29.1|30.41|28.01|0
1737044400000|2025-01-16 16:20:00|30.44|28.04|30.38|27.98|30.89|28.49|30.23|27.83|0
1737044700000|2025-01-16 16:25:00|30.4|28|30.18|27.78|30.44|28.04|30.07|27.67|0
1737045000000|2025-01-16 16:30:00|30.19|27.79|30.28|27.88|30.3|27.9|30.07|27.67|0
1737045300000|2025-01-16 16:35:00|30.35|27.95|30.59|28.19|30.69|28.29|30.24|27.84|0
1737045600000|2025-01-16 16:40:00|30.58|28.18|30.81|28.41|31.11|28.71|30.56|28.16|0
1737045900000|2025-01-16 16:45:00|30.78|28.38|30.45|28.05|30.83|28.43|30.44|28.04|0
1737046200000|2025-01-16 16:50:00|30.42|28.02|30.42|28.02|30.69|28.29|30.33|27.93|0
1737046500000|2025-01-16 16:55:00|30.4|28|30.08|27.68|30.47|28.07|30.05|27.65|0
1737046800000|2025-01-16 17:00:00|30.15|27.75|30.06|27.66|30.15|27.75|29.98|27.58|0
1737047100000|2025-01-16 17:05:00|30.05|27.65|30.07|27.67|30.18|27.78|29.98|27.58|0
1737047400000|2025-01-16 17:10:00|30.09|27.69|30.04|27.64|30.11|27.71|29.97|27.57|0
1737047700000|2025-01-16 17:15:00|30.12|27.72|30.33|27.93|30.46|28.06|30.12|27.72|0
1737048000000|2025-01-16 17:20:00|30.32|27.92|30.09|27.69|30.52|28.12|30.06|27.66|0
1737048300000|2025-01-16 17:25:00|30.1|27.7|29.92|27.52|30.13|27.73|29.88|27.48|0
1737048600000|2025-01-16 17:30:00|29.95|27.55|30.05|27.65|30.07|27.67|29.9|27.5|0
1737048900000|2025-01-16 17:35:00|30.04|27.64|30.3|27.9|30.38|27.98|30.04|27.64|0
1737049200000|2025-01-16 17:40:00|30.36|27.96|30.3|27.9|30.38|27.98|30.2|27.8|0
1737049500000|2025-01-16 17:45:00|30.31|27.91|30.31|27.91|30.37|27.97|30.16|27.76|0
1737049800000|2025-01-16 17:50:00|30.26|27.86|30.39|27.99|30.5|28.1|30.26|27.86|0
1737050100000|2025-01-16 17:55:00|30.37|27.97|30.4|28|30.42|28.02|30.18|27.78|0
1737050400000|2025-01-16 18:00:00|30.42|28.02|30.2|27.8|30.43|28.03|30.17|27.77|0
1737050700000|2025-01-16 18:05:00|30.18|27.78|30.27|27.87|30.34|27.94|30.04|27.64|0
1737051000000|2025-01-16 18:10:00|30.26|27.86|30.35|27.95|30.36|27.96|30.1|27.7|0
1737051300000|2025-01-16 18:15:00|30.33|27.93|30.46|28.06|30.54|28.14|30.3|27.9|0
1737051600000|2025-01-16 18:20:00|30.43|28.03|30.43|28.03|30.49|28.09|30.36|27.96|0
1737051900000|2025-01-16 18:25:00|30.39|27.99|30.85|28.45|30.89|28.49|30.36|27.96|0
1737052200000|2025-01-16 18:30:00|30.83|28.43|30.96|28.56|31.05|28.65|30.74|28.34|0
1737052500000|2025-01-16 18:35:00|30.99|28.59|31.07|28.67|31.24|28.84|30.92|28.52|0
1737052800000|2025-01-16 18:40:00|31.02|28.62|31.14|28.74|31.22|28.82|30.95|28.55|0
1737053100000|2025-01-16 18:45:00|31.16|28.76|30.92|28.52|31.46|29.06|30.77|28.37|0
1737053400000|2025-01-16 18:50:00|30.9|28.5|31.12|28.72|31.49|29.09|30.89|28.49|0
1737053700000|2025-01-16 18:55:00|31.1|28.7|31.34|28.94|31.49|29.09|31.02|28.62|0
1737054000000|2025-01-16 19:00:00|31.36|28.96|31.13|28.73|31.55|29.15|31.1|28.7|0
1737054300000|2025-01-16 19:05:00|31.12|28.72|30.96|28.56|31.13|28.73|30.81|28.41|0
1737054600000|2025-01-16 19:10:00|30.99|28.59|30.91|28.51|30.99|28.59|30.72|28.32|0
1737054900000|2025-01-16 19:15:00|30.88|28.48|30.76|28.36|30.88|28.48|30.69|28.29|0
1737055200000|2025-01-16 19:20:00|30.8|28.4|31.13|28.73|31.21|28.81|30.7|28.3|0
1737055500000|2025-01-16 19:25:00|31.11|28.71|30.65|28.25|31.13|28.73|30.56|28.16|0
1737055800000|2025-01-16 19:30:00|30.64|28.24|30.67|28.27|30.82|28.42|30.64|28.24|0
1737056100000|2025-01-16 19:35:00|30.68|28.28|30.46|28.06|30.73|28.33|30.43|28.03|0
1737056400000|2025-01-16 19:40:00|30.48|28.08|30.6|28.2|30.62|28.22|30.46|28.06|0
1737056700000|2025-01-16 19:45:00|30.57|28.17|30.57|28.17|30.63|28.23|30.47|28.07|0
1737057000000|2025-01-16 19:50:00|30.55|28.15|30.51|28.11|30.79|28.39|30.47|28.07|0
1737057300000|2025-01-16 19:55:00|30.49|28.09|30.35|27.95|30.49|28.09|30.24|27.84|0
1737057600000|2025-01-16 20:00:00|30.33|27.93|30.27|27.87|30.38|27.98|30.22|27.82|0
1737057900000|2025-01-16 20:05:00|30.26|27.86|30.11|27.71|30.27|27.87|30.08|27.68|0
1737058200000|2025-01-16 20:10:00|30.12|27.72|30.44|28.04|30.44|28.04|30.08|27.68|0
1737058500000|2025-01-16 20:15:00|30.45|28.05|30.68|28.28|30.73|28.33|30.31|27.91|0
1737058800000|2025-01-16 20:20:00|30.7|28.3|30.8|28.4|30.92|28.52|30.61|28.21|0
1737059100000|2025-01-16 20:25:00|30.81|28.41|30.73|28.33|30.83|28.43|30.56|28.16|0
1737059400000|2025-01-16 20:30:00|30.74|28.34|30.56|28.16|30.74|28.34|30.43|28.03|0
1737059700000|2025-01-16 20:35:00|30.59|28.19|30.55|28.15|30.66|28.26|30.4|28|0
1737060000000|2025-01-16 20:40:00|30.57|28.17|30.29|27.89|30.57|28.17|30.23|27.83|0
1737060300000|2025-01-16 20:45:00|30.27|27.87|30.43|28.03|30.5|28.1|30.27|27.87|0
1737060600000|2025-01-16 20:50:00|30.35|27.95|30.64|28.24|30.72|28.32|30.19|27.79|0
1737060900000|2025-01-16 20:55:00|30.77|28.37|31.18|28.78|31.28|28.88|30.72|28.32|0
1737061200000|2025-01-16 21:00:00|31.13|28.73|31.31|28.91|31.4|29|31.13|28.73|0
1737061500000|2025-01-16 21:05:00|31.32|28.92|31.37|28.97|31.39|28.99|31.27|28.87|0
1737061800000|2025-01-16 21:10:00|31.39|28.99|31.97|29.57|31.97|29.57|31.39|28.99|0
1737062100000|2025-01-16 21:15:00|32.05|29.45|31.87|29.27|32.05|29.45|31.79|29.19|0
1737062400000|2025-01-16 21:20:00|31.85|29.25|32.08|29.48|32.13|29.53|31.85|29.25|0
1737062700000|2025-01-16 21:25:00|32.05|29.45|31.88|29.28|32.1|29.5|31.88|29.28|0
1737063000000|2025-01-16 21:30:00|31.9|29.3|31.72|29.12|31.9|29.3|31.69|29.09|0
1737063300000|2025-01-16 21:35:00|31.74|29.14|31.72|29.12|31.78|29.18|31.7|29.1|0
1737063600000|2025-01-16 21:40:00|31.73|29.13|31.78|29.18|31.83|29.23|31.69|29.09|0
1737063900000|2025-01-16 21:45:00|31.7|29.1|31.72|29.12|31.76|29.16|31.65|29.05|0
1737064200000|2025-01-16 21:50:00|31.7|29.1|31.75|29.15|31.81|29.21|31.67|29.07|0
1737064500000|2025-01-16 21:55:00|31.71|29.11|31.66|29.06|31.71|29.11|31.65|29.05|0
1737064800000|2025-01-16 22:00:00|31.68|29.08|31.68|29.08|31.69|29.09|31.68|29.08|0
1737065100000|2025-01-16 22:05:00|31.67|29.07|31.67|29.07|31.69|29.09|31.66|29.06|0
1737065400000|2025-01-16 22:10:00|31.68|29.08|31.69|29.09|31.69|29.09|31.67|29.07|0
1737066300000|2025-01-16 22:25:00|31.68|29.08|31.69|29.09|31.7|29.1|31.68|29.08|0
1737066600000|2025-01-16 22:30:00|31.7|29.1|31.69|29.09|31.7|29.1|31.69|29.09|0
1737066900000|2025-01-16 22:35:00|31.68|29.08|31.69|29.09|31.69|29.09|31.68|29.08|0
1737067200000|2025-01-16 22:40:00|31.68|29.08|31.68|29.08|31.69|29.09|31.68|29.08|0
1737067800000|2025-01-16 22:50:00|31.67|29.07|31.67|29.07|31.67|29.07|31.67|29.07|0
1737068100000|2025-01-16 22:55:00|31.68|29.08|31.73|29.13|31.73|29.13|31.67|29.07|0
1737068400000|2025-01-16 23:00:00|31.64|29.04|31.53|28.93|31.68|29.08|31.46|28.86|0
1737068700000|2025-01-16 23:05:00|31.54|28.94|31.71|29.11|31.73|29.13|31.52|28.92|0
1737069000000|2025-01-16 23:10:00|31.69|29.09|31.53|28.93|31.71|29.11|31.51|28.91|0
1737069300000|2025-01-16 23:15:00|31.52|28.92|31.42|28.82|31.53|28.93|31.4|28.8|0
1737069600000|2025-01-16 23:20:00|31.43|28.83|31.45|28.85|31.5|28.9|31.35|28.75|0
1737069900000|2025-01-16 23:25:00|31.46|28.86|31.45|28.85|31.53|28.93|31.43|28.83|0
1737070200000|2025-01-16 23:30:00|31.48|28.88|31.38|28.78|31.48|28.88|31.36|28.76|0
1737070500000|2025-01-16 23:35:00|31.4|28.8|31.43|28.83|31.43|28.83|31.36|28.76|0
1737070800000|2025-01-16 23:40:00|31.44|28.84|31.39|28.79|31.44|28.84|31.36|28.76|0
1737071100000|2025-01-16 23:45:00|31.4|28.8|31.37|28.77|31.47|28.87|31.35|28.75|0
1737071400000|2025-01-16 23:50:00|31.38|28.78|31.44|28.84|31.46|28.86|31.36|28.76|0
1737071700000|2025-01-16 23:55:00|31.43|28.83|31.31|28.71|31.43|28.83|31.31|28.71|0
1737072000000|2025-01-17 00:00:00|31.33|28.73|31.32|28.72|31.36|28.76|31.25|28.65|0
1737072300000|2025-01-17 00:05:00|31.34|28.74|31.24|28.64|31.36|28.76|31.24|28.64|0
1737072600000|2025-01-17 00:10:00|31.25|28.65|31.34|28.74|31.39|28.79|31.24|28.64|0
1737072900000|2025-01-17 00:15:00|31.35|28.75|31.4|28.8|31.45|28.85|31.34|28.74|0
1737073200000|2025-01-17 00:20:00|31.39|28.79|31.37|28.77|31.4|28.8|31.32|28.72|0
1737073500000|2025-01-17 00:25:00|31.38|28.78|31.33|28.73|31.38|28.78|31.32|28.72|0
1737073800000|2025-01-17 00:30:00|31.32|28.72|31.27|28.67|31.32|28.72|31.27|28.67|0
1737074100000|2025-01-17 00:35:00|31.24|28.64|31.28|28.68|31.3|28.7|31.24|28.64|0
1737074400000|2025-01-17 00:40:00|31.27|28.67|31.24|28.64|31.27|28.67|31.23|28.63|0
1737074700000|2025-01-17 00:45:00|31.25|28.65|31.34|28.74|31.36|28.76|31.23|28.63|0
1737075000000|2025-01-17 00:50:00|31.36|28.76|31.29|28.69|31.37|28.77|31.28|28.68|0
1737075300000|2025-01-17 00:55:00|31.31|28.71|31.25|28.65|31.31|28.71|31.25|28.65|0
1737075600000|2025-01-17 01:00:00|31.24|28.64|31.04|28.44|31.26|28.66|31.04|28.44|0
1737075900000|2025-01-17 01:05:00|31.05|28.45|31.02|28.42|31.1|28.5|31.02|28.42|0
1737076200000|2025-01-17 01:10:00|31.03|28.43|31|28.4|31.04|28.44|30.96|28.36|0
1737076500000|2025-01-17 01:15:00|31.02|28.42|31.02|28.42|31.05|28.45|30.99|28.39|0
1737076800000|2025-01-17 01:20:00|31|28.4|31.05|28.45|31.1|28.5|31|28.4|0
1737077100000|2025-01-17 01:25:00|31.03|28.43|31.01|28.41|31.05|28.45|31|28.4|0
1737077400000|2025-01-17 01:30:00|31.02|28.42|30.91|28.51|31.02|28.56|30.87|28.42|0
1737077700000|2025-01-17 01:35:00|30.93|28.53|30.86|28.46|30.93|28.53|30.85|28.45|0
1737078000000|2025-01-17 01:40:00|30.85|28.45|30.67|28.27|30.86|28.46|30.67|28.27|0
1737078300000|2025-01-17 01:45:00|30.66|28.26|30.64|28.24|30.72|28.32|30.64|28.24|0
1737078600000|2025-01-17 01:50:00|30.66|28.26|30.64|28.24|30.66|28.26|30.61|28.21|0
1737078900000|2025-01-17 01:55:00|30.66|28.26|30.7|28.3|30.7|28.3|30.58|28.18|0
1737079200000|2025-01-17 02:00:00|30.69|28.29|30.62|28.22|30.72|28.32|30.62|28.22|0
1737079500000|2025-01-17 02:05:00|30.64|28.24|30.64|28.24|30.67|28.27|30.64|28.24|0
1737079800000|2025-01-17 02:10:00|30.65|28.25|30.56|28.16|30.67|28.27|30.56|28.16|0
1737080100000|2025-01-17 02:15:00|30.57|28.17|30.6|28.2|30.63|28.23|30.56|28.16|0
1737080400000|2025-01-17 02:20:00|30.59|28.19|30.47|28.07|30.6|28.2|30.47|28.07|0
1737080700000|2025-01-17 02:25:00|30.48|28.08|30.57|28.17|30.6|28.2|30.48|28.08|0
1737081000000|2025-01-17 02:30:00|30.58|28.18|30.57|28.17|30.61|28.21|30.57|28.17|0
1737081300000|2025-01-17 02:35:00|30.58|28.18|30.7|28.3|30.72|28.32|30.57|28.17|0
1737081600000|2025-01-17 02:40:00|30.71|28.31|30.74|28.34|30.75|28.35|30.69|28.29|0
1737081900000|2025-01-17 02:45:00|30.75|28.35|30.89|28.49|30.9|28.5|30.73|28.33|0
1737082200000|2025-01-17 02:50:00|30.91|28.51|30.86|28.46|30.92|28.52|30.84|28.44|0
1737082500000|2025-01-17 02:55:00|30.89|28.49|30.86|28.46|30.89|28.49|30.84|28.44|0
1737082800000|2025-01-17 03:00:00|30.84|28.44|30.84|28.44|30.87|28.47|30.79|28.39|0
1737083100000|2025-01-17 03:05:00|30.85|28.45|30.81|28.41|30.85|28.45|30.79|28.39|0
1737083400000|2025-01-17 03:10:00|30.82|28.42|30.95|28.55|30.97|28.57|30.82|28.42|0
1737083700000|2025-01-17 03:15:00|30.94|28.54|30.93|28.53|30.98|28.58|30.93|28.53|0
1737084000000|2025-01-17 03:20:00|30.92|28.52|30.93|28.53|30.98|28.58|30.87|28.47|0
1737084300000|2025-01-17 03:25:00|30.95|28.55|30.88|28.48|30.96|28.56|30.88|28.48|0
1737084600000|2025-01-17 03:30:00|30.87|28.47|30.72|28.32|30.87|28.47|30.71|28.31|0
1737084900000|2025-01-17 03:35:00|30.71|28.31|30.69|28.29|30.72|28.32|30.64|28.24|0
1737085200000|2025-01-17 03:40:00|30.68|28.28|30.62|28.22|30.69|28.29|30.62|28.22|0
1737085500000|2025-01-17 03:45:00|30.61|28.21|30.59|28.19|30.66|28.26|30.59|28.19|0
1737085800000|2025-01-17 03:50:00|30.58|28.18|30.59|28.19|30.65|28.25|30.56|28.16|0
1737086100000|2025-01-17 03:55:00|30.57|28.17|30.51|28.11|30.57|28.17|30.5|28.1|0
1737086400000|2025-01-17 04:00:00|30.5|28.1|30.49|28.09|30.51|28.11|30.45|28.05|0
1737086700000|2025-01-17 04:05:00|30.48|28.08|30.49|28.09|30.52|28.12|30.48|28.08|0
1737087000000|2025-01-17 04:10:00|30.5|28.1|30.46|28.06|30.52|28.12|30.46|28.06|0
1737087300000|2025-01-17 04:15:00|30.45|28.05|30.35|27.95|30.46|28.06|30.32|27.92|0
1737087600000|2025-01-17 04:20:00|30.33|27.93|30.22|27.82|30.36|27.96|30.22|27.82|0
1737087900000|2025-01-17 04:25:00|30.24|27.84|30.21|27.81|30.32|27.92|30.21|27.81|0
1737088200000|2025-01-17 04:30:00|30.19|27.79|30.33|27.93|30.36|27.96|30.19|27.79|0
1737088500000|2025-01-17 04:35:00|30.35|27.95|30.33|27.93|30.36|27.96|30.31|27.91|0
1737088800000|2025-01-17 04:40:00|30.34|27.94|30.37|27.97|30.39|27.99|30.33|27.93|0
1737089100000|2025-01-17 04:45:00|30.38|27.98|30.42|28.02|30.44|28.04|30.37|27.97|0
1737089400000|2025-01-17 04:50:00|30.4|28|30.37|27.97|30.4|28|30.36|27.96|0
1737089700000|2025-01-17 04:55:00|30.4|28|30.4|28|30.46|28.06|30.39|27.99|0
1737090000000|2025-01-17 05:00:00|30.39|27.99|30.32|27.92|30.39|27.99|30.32|27.92|0
1737090300000|2025-01-17 05:05:00|30.34|27.94|30.4|28|30.41|28.01|30.31|27.91|0
1737090600000|2025-01-17 05:10:00|30.38|27.98|30.38|27.98|30.41|28.01|30.35|27.95|0
1737090900000|2025-01-17 05:15:00|30.39|27.99|30.35|27.95|30.4|28|30.3|27.9|0
1737091200000|2025-01-17 05:20:00|30.33|27.93|30.35|27.95|30.36|27.96|30.33|27.93|0
1737091500000|2025-01-17 05:25:00|30.33|27.93|30.3|27.9|30.35|27.95|30.3|27.9|0
1737091800000|2025-01-17 05:30:00|30.28|27.88|30.3|27.9|30.3|27.9|30.21|27.81|0
1737092100000|2025-01-17 05:35:00|30.25|27.85|30.32|27.92|30.35|27.95|30.24|27.84|0
1737092400000|2025-01-17 05:40:00|30.33|27.93|30.36|27.96|30.44|28.04|30.33|27.93|0
1737092700000|2025-01-17 05:45:00|30.37|27.97|30.42|28.02|30.43|28.03|30.31|27.91|0
1737093000000|2025-01-17 05:50:00|30.4|28|30.42|28.02|30.42|28.02|30.36|27.96|0
1737093300000|2025-01-17 05:55:00|30.4|28|30.35|27.95|30.45|28.05|30.34|27.94|0
1737093600000|2025-01-17 06:00:00|30.37|27.97|30.49|28.09|30.51|28.11|30.35|27.95|0
1737093900000|2025-01-17 06:05:00|30.48|28.08|30.46|28.06|30.52|28.12|30.41|28.01|0
1737094200000|2025-01-17 06:10:00|30.48|28.08|30.52|28.12|30.52|28.12|30.48|28.08|0
1737094500000|2025-01-17 06:15:00|30.51|28.11|30.49|28.09|30.51|28.11|30.42|28.02|0
1737094800000|2025-01-17 06:20:00|30.5|28.1|30.41|28.01|30.5|28.1|30.39|27.99|0
1737095100000|2025-01-17 06:25:00|30.4|28|30.42|28.02|30.44|28.04|30.39|27.99|0
1737095400000|2025-01-17 06:30:00|30.43|28.03|30.37|27.97|30.43|28.03|30.28|27.88|0
1737095700000|2025-01-17 06:35:00|30.39|27.99|30.47|28.07|30.53|28.13|30.39|27.99|0
1737096000000|2025-01-17 06:40:00|30.48|28.08|30.48|28.08|30.56|28.16|30.47|28.07|0
1737096300000|2025-01-17 06:45:00|30.47|28.07|30.41|28.01|30.5|28.1|30.4|28|0
1737096600000|2025-01-17 06:50:00|30.42|28.02|30.46|28.06|30.51|28.11|30.42|28.02|0
1737096900000|2025-01-17 06:55:00|30.45|28.05|30.45|28.05|30.47|28.07|30.42|28.02|0
1737097200000|2025-01-17 07:00:00|30.42|28.02|30.54|28.14|30.59|28.19|30.41|28.01|0
1737097500000|2025-01-17 07:05:00|30.56|28.16|30.6|28.2|30.68|28.28|30.52|28.12|0
1737097800000|2025-01-17 07:10:00|30.62|28.22|30.58|28.18|30.69|28.29|30.58|28.18|0
1737098100000|2025-01-17 07:15:00|30.59|28.19|30.64|28.24|30.71|28.31|30.59|28.19|0
1737098400000|2025-01-17 07:20:00|30.63|28.23|30.53|28.13|30.63|28.23|30.5|28.1|0
1737098700000|2025-01-17 07:25:00|30.54|28.14|30.66|28.26|30.69|28.29|30.53|28.13|0
1737099000000|2025-01-17 07:30:00|30.64|28.24|30.78|28.38|30.78|28.38|30.59|28.19|0
1737099300000|2025-01-17 07:35:00|30.77|28.37|30.75|28.35|30.88|28.48|30.73|28.33|0
1737099600000|2025-01-17 07:40:00|30.74|28.34|30.72|28.32|30.78|28.38|30.72|28.32|0
1737099900000|2025-01-17 07:45:00|30.7|28.3|30.56|28.16|30.73|28.33|30.54|28.14|0
1737100200000|2025-01-17 07:50:00|30.54|28.14|30.45|28.05|30.57|28.17|30.43|28.03|0
1737100500000|2025-01-17 07:55:00|30.46|28.06|30.49|28.09|30.57|28.17|30.43|28.03|0
1737100800000|2025-01-17 08:00:00|30.5|28.1|30.37|27.97|30.5|28.1|30.27|27.87|0
1737101100000|2025-01-17 08:05:00|30.38|27.98|30.4|28|30.44|28.04|30.35|27.95|0
1737101400000|2025-01-17 08:10:00|30.41|28.01|30.36|27.96|30.49|28.09|30.33|27.93|0
1737101700000|2025-01-17 08:15:00|30.38|27.98|30.41|28.01|30.47|28.07|30.36|27.96|0
1737102000000|2025-01-17 08:20:00|30.42|28.02|30.48|28.08|30.52|28.12|30.38|27.98|0
1737102300000|2025-01-17 08:25:00|30.47|28.07|30.83|28.43|30.84|28.44|30.33|27.93|0
1737102600000|2025-01-17 08:30:00|30.84|28.44|30.7|28.3|30.84|28.44|30.69|28.29|0
1737102900000|2025-01-17 08:35:00|30.71|28.31|30.71|28.31|30.82|28.42|30.7|28.3|0
1737103200000|2025-01-17 08:40:00|30.73|28.33|30.71|28.31|30.75|28.35|30.65|28.25|0
1737103500000|2025-01-17 08:45:00|30.73|28.33|30.76|28.36|30.78|28.38|30.67|28.27|0
1737103800000|2025-01-17 08:50:00|30.74|28.34|30.55|28.15|30.77|28.37|30.55|28.15|0
1737104100000|2025-01-17 08:55:00|30.57|28.17|30.49|28.09|30.6|28.2|30.43|28.03|0
1737104400000|2025-01-17 09:00:00|30.52|28.12|30.33|27.93|30.55|28.15|30.3|27.9|0
1737104700000|2025-01-17 09:05:00|30.32|27.92|30.32|27.92|30.38|27.98|30.24|27.84|0
1737105000000|2025-01-17 09:10:00|30.33|27.93|30.15|27.75|30.35|27.95|30.1|27.7|0
1737105300000|2025-01-17 09:15:00|30.13|27.73|30.11|27.71|30.18|27.78|30.1|27.7|0
1737105600000|2025-01-17 09:20:00|30.13|27.73|30.13|27.73|30.16|27.76|30.05|27.65|0
1737105900000|2025-01-17 09:25:00|30.15|27.75|30.05|27.65|30.16|27.76|29.97|27.57|0
1737106200000|2025-01-17 09:30:00|30.04|27.64|30.09|27.69|30.14|27.74|30.03|27.63|0
1737106500000|2025-01-17 09:35:00|30.11|27.71|30.22|27.82|30.23|27.83|30.1|27.7|0
1737106800000|2025-01-17 09:40:00|30.2|27.8|30.21|27.81|30.23|27.83|30.15|27.75|0
1737107100000|2025-01-17 09:45:00|30.2|27.8|30.17|27.77|30.28|27.88|30.15|27.75|0
1737107400000|2025-01-17 09:50:00|30.18|27.78|30.21|27.81|30.26|27.86|30.18|27.78|0
1737107700000|2025-01-17 09:55:00|30.2|27.8|30.19|27.79|30.26|27.86|30.16|27.76|0
1737108000000|2025-01-17 10:00:00|30.16|27.76|30.32|27.92|30.32|27.92|30.16|27.76|0
1737108300000|2025-01-17 10:05:00|30.33|27.93|30.18|27.78|30.37|27.97|30.16|27.76|0
1737108600000|2025-01-17 10:10:00|30.19|27.79|30.12|27.72|30.24|27.84|30.11|27.71|0
1737108900000|2025-01-17 10:15:00|30.13|27.73|30.05|27.65|30.16|27.76|30.05|27.65|0
1737109200000|2025-01-17 10:20:00|30.01|27.61|30.08|27.68|30.16|27.76|30|27.6|0
1737109500000|2025-01-17 10:25:00|30.09|27.69|30.19|27.79|30.2|27.8|30.08|27.68|0
1737109800000|2025-01-17 10:30:00|30.2|27.8|30.15|27.75|30.28|27.88|30.15|27.75|0
1737110100000|2025-01-17 10:35:00|30.17|27.77|30.23|27.83|30.26|27.86|30.15|27.75|0
1737110400000|2025-01-17 10:40:00|30.21|27.81|30.2|27.8|30.23|27.83|30.14|27.74|0
1737110700000|2025-01-17 10:45:00|30.19|27.79|30.12|27.72|30.21|27.81|30.1|27.7|0
1737111000000|2025-01-17 10:50:00|30.13|27.73|30.2|27.8|30.35|27.95|30.13|27.73|0
1737111300000|2025-01-17 10:55:00|30.21|27.81|30.2|27.8|30.22|27.82|30.13|27.73|0
1737111600000|2025-01-17 11:00:00|30.21|27.81|30.13|27.73|30.21|27.81|30.05|27.65|0
1737111900000|2025-01-17 11:05:00|30.12|27.72|30.08|27.68|30.13|27.73|30.07|27.67|0
1737112200000|2025-01-17 11:10:00|30.07|27.67|30.11|27.71|30.18|27.78|30.07|27.67|0
1737112500000|2025-01-17 11:15:00|30.1|27.7|29.99|27.59|30.1|27.7|29.94|27.54|0
1737112800000|2025-01-17 11:20:00|30|27.6|30.02|27.62|30.1|27.7|30|27.6|0
1737113100000|2025-01-17 11:25:00|30.03|27.63|30|27.6|30.06|27.66|29.96|27.56|0
1737113400000|2025-01-17 11:30:00|29.99|27.59|29.95|27.55|29.99|27.59|29.89|27.49|0
1737113700000|2025-01-17 11:35:00|29.97|27.57|29.84|27.44|29.97|27.57|29.83|27.43|0
1737114000000|2025-01-17 11:40:00|29.83|27.43|29.93|27.53|29.94|27.54|29.83|27.43|0
1737114300000|2025-01-17 11:45:00|29.94|27.54|30.06|27.66|30.07|27.67|29.9|27.5|0
1737114600000|2025-01-17 11:50:00|30.07|27.67|30.16|27.76|30.26|27.86|30.07|27.67|0
1737114900000|2025-01-17 11:55:00|30.18|27.78|30.22|27.82|30.32|27.92|30.16|27.76|0
1737115200000|2025-01-17 12:00:00|30.26|27.86|30.35|27.95|30.47|28.07|30.26|27.86|0
1737115500000|2025-01-17 12:05:00|30.36|27.96|30.14|27.74|30.36|27.96|30.13|27.73|0
1737115800000|2025-01-17 12:10:00|30.16|27.76|30.07|27.67|30.19|27.79|30.05|27.65|0
1737116100000|2025-01-17 12:15:00|30.08|27.68|30.03|27.63|30.22|27.82|30.03|27.63|0
1737116400000|2025-01-17 12:20:00|30.05|27.65|29.99|27.59|30.16|27.76|29.94|27.54|0
1737116700000|2025-01-17 12:25:00|30|27.6|30.02|27.62|30.08|27.68|29.94|27.54|0
1737117000000|2025-01-17 12:30:00|29.98|27.58|30.24|27.84|30.24|27.84|29.95|27.55|0
1737117300000|2025-01-17 12:35:00|30.26|27.86|30.17|27.77|30.29|27.89|30.12|27.72|0
1737117600000|2025-01-17 12:40:00|30.2|27.8|30.1|27.7|30.26|27.86|30.1|27.7|0
1737117900000|2025-01-17 12:45:00|30.09|27.69|30.21|27.81|30.21|27.81|30.09|27.69|0
1737118200000|2025-01-17 12:50:00|30.2|27.8|30.04|27.64|30.2|27.8|30.04|27.64|0
1737118500000|2025-01-17 12:55:00|30.03|27.63|30.02|27.62|30.13|27.73|30.01|27.61|0
1737118800000|2025-01-17 13:00:00|30.05|27.65|29.84|27.44|30.05|27.65|29.82|27.42|0
1737119100000|2025-01-17 13:05:00|29.85|27.45|29.47|27.07|29.85|27.45|29.47|27.07|0
1737119400000|2025-01-17 13:10:00|29.48|27.08|29.41|27.01|29.48|27.08|29.32|26.92|0
1737119700000|2025-01-17 13:15:00|29.39|26.99|29.24|26.84|29.39|26.99|29.21|26.81|0
1737120000000|2025-01-17 13:20:00|29.25|26.85|29.12|26.72|29.25|26.85|29.05|26.65|0
1737120300000|2025-01-17 13:25:00|29.11|26.71|29.16|26.76|29.21|26.81|29.08|26.68|0
1737120600000|2025-01-17 13:30:00|29.12|26.72|28.64|26.24|30.21|27.81|28.63|26.23|0
1737120900000|2025-01-17 13:35:00|28.67|26.27|28.98|26.58|29.1|26.7|28.61|26.21|0
1737121200000|2025-01-17 13:40:00|28.97|26.57|28.8|26.4|29|26.6|28.79|26.39|0
1737121500000|2025-01-17 13:45:00|28.82|26.42|28.93|26.53|28.98|26.58|28.76|26.36|0
1737121800000|2025-01-17 13:50:00|28.92|26.52|29.04|26.64|29.04|26.64|28.8|26.4|0
1737122100000|2025-01-17 13:55:00|29.02|26.62|28.73|26.33|29.04|26.64|28.7|26.3|0
1737122400000|2025-01-17 14:00:00|28.71|26.31|28.39|25.99|28.74|26.34|28.34|25.94|0
1737122700000|2025-01-17 14:05:00|28.34|25.94|28.46|26.06|28.56|26.16|28.31|25.91|0
1737123000000|2025-01-17 14:10:00|28.47|26.07|28.25|25.85|28.47|26.07|28.1|25.7|0
1737123300000|2025-01-17 14:15:00|28.27|25.87|29.25|26.85|29.31|26.91|28.24|25.84|0
1737123600000|2025-01-17 14:20:00|29.24|26.84|29.34|26.94|29.41|27.01|29.09|26.69|0
1737123900000|2025-01-17 14:25:00|29.31|26.91|29.17|26.77|29.34|26.94|28.73|26.33|0
1737124200000|2025-01-17 14:30:00|29.1|26.7|29.59|27.19|29.69|27.29|29.07|26.67|0
1737124500000|2025-01-17 14:35:00|29.57|27.17|29.66|27.26|29.77|27.37|29.23|26.83|0
1737124800000|2025-01-17 14:40:00|29.68|27.28|29.25|26.85|29.68|27.28|29.05|26.65|0
1737125100000|2025-01-17 14:45:00|29.21|26.81|28.72|26.32|29.21|26.81|28.72|26.32|0
1737125400000|2025-01-17 14:50:00|28.73|26.33|28.98|26.58|29.04|26.64|28.54|26.14|0
1737125700000|2025-01-17 14:55:00|28.97|26.57|29.1|26.7|29.22|26.82|28.73|26.33|0
1737126000000|2025-01-17 15:00:00|29.04|26.64|28.63|26.23|29.11|26.71|28.6|26.2|0
1737126300000|2025-01-17 15:05:00|28.6|26.2|29.28|26.88|29.28|26.88|28.44|26.04|0
1737126600000|2025-01-17 15:10:00|29.26|26.86|29.03|26.63|29.32|26.92|28.92|26.52|0
1737126900000|2025-01-17 15:15:00|29.04|26.64|29|26.6|29.08|26.68|28.91|26.51|0
1737127200000|2025-01-17 15:20:00|28.95|26.55|29.33|26.93|29.57|27.17|28.95|26.55|0
1737127500000|2025-01-17 15:25:00|29.29|26.89|28.91|26.51|29.44|27.04|28.89|26.49|0
1737127800000|2025-01-17 15:30:00|28.86|26.46|28.76|26.36|29|26.6|28.67|26.27|0
1737128100000|2025-01-17 15:35:00|28.77|26.37|28.78|26.38|29.22|26.82|28.69|26.29|0
1737128400000|2025-01-17 15:40:00|28.77|26.37|28.84|26.44|28.9|26.5|28.68|26.28|0
1737128700000|2025-01-17 15:45:00|28.83|26.43|28.72|26.32|28.93|26.53|28.72|26.32|0
1737129000000|2025-01-17 15:50:00|28.71|26.31|28.56|26.16|28.77|26.37|28.55|26.15|0
1737129300000|2025-01-17 15:55:00|28.58|26.18|28.42|26.02|28.63|26.23|28.4|26|0
1737129600000|2025-01-17 16:00:00|28.43|26.03|28.52|26.12|28.65|26.25|28.4|26|0
1737129900000|2025-01-17 16:05:00|28.55|26.15|28.84|26.44|29.04|26.64|28.52|26.12|0
1737130200000|2025-01-17 16:10:00|28.83|26.43|28.8|26.4|28.95|26.55|28.76|26.36|0
1737130500000|2025-01-17 16:15:00|28.78|26.38|28.78|26.38|28.87|26.47|28.68|26.28|0
1737130800000|2025-01-17 16:20:00|28.77|26.37|28.24|25.84|28.87|26.47|28.24|25.84|0
1737131100000|2025-01-17 16:25:00|28.25|25.85|28.24|25.84|28.26|25.86|28.05|25.65|0
1737131400000|2025-01-17 16:30:00|28.21|25.81|28.49|26.09|28.62|26.22|28.12|25.72|0
1737131700000|2025-01-17 16:35:00|28.51|26.11|28.3|25.9|28.51|26.11|28.28|25.88|0
1737132000000|2025-01-17 16:40:00|28.32|25.92|28.29|25.89|28.42|26.02|28.27|25.87|0
1737132300000|2025-01-17 16:45:00|28.27|25.87|28.34|25.94|28.49|26.09|28.22|25.82|0
1737132600000|2025-01-17 16:50:00|28.33|25.93|28.53|26.13|28.53|26.13|28.29|25.89|0
1737132900000|2025-01-17 16:55:00|28.52|26.12|28.53|26.13|28.6|26.2|28.4|26|0
1737133200000|2025-01-17 17:00:00|28.54|26.14|28.64|26.24|28.78|26.38|28.51|26.11|0
1737133500000|2025-01-17 17:05:00|28.62|26.22|28.5|26.1|28.66|26.26|28.44|26.04|0
1737133800000|2025-01-17 17:10:00|28.48|26.08|28.32|25.92|28.53|26.13|28.31|25.91|0
1737134100000|2025-01-17 17:15:00|28.31|25.91|28.25|25.85|28.37|25.97|28.24|25.84|0
1737134400000|2025-01-17 17:20:00|28.24|25.84|28.15|25.75|28.25|25.85|28.11|25.71|0
1737134700000|2025-01-17 17:25:00|28.16|25.76|28.1|25.7|28.18|25.78|28.06|25.66|0
1737135000000|2025-01-17 17:30:00|28.09|25.69|28.13|25.73|28.13|25.73|28.05|25.65|0
1737135300000|2025-01-17 17:35:00|28.12|25.72|28.06|25.66|28.27|25.87|28.02|25.62|0
1737135600000|2025-01-17 17:40:00|28.05|25.65|28.14|25.74|28.17|25.77|28.05|25.65|0
1737135900000|2025-01-17 17:45:00|28.12|25.72|28.1|25.7|28.15|25.75|28.06|25.66|0
1737136200000|2025-01-17 17:50:00|28.07|25.67|28.35|25.95|28.38|25.98|28.06|25.66|0
1737136500000|2025-01-17 17:55:00|28.36|25.96|28.35|25.95|28.55|26.15|28.32|25.92|0
1737136800000|2025-01-17 18:00:00|28.36|25.96|28.39|25.99|28.54|26.14|28.35|25.95|0
1737137100000|2025-01-17 18:05:00|28.41|26.01|28.31|25.91|28.41|26.01|28.25|25.85|0
1737137400000|2025-01-17 18:10:00|28.32|25.92|28.19|25.79|28.32|25.92|28.13|25.73|0
1737137700000|2025-01-17 18:15:00|28.2|25.8|28.19|25.79|28.23|25.83|28.15|25.75|0
1737138000000|2025-01-17 18:20:00|28.17|25.77|28.17|25.77|28.17|25.77|28.07|25.67|0
1737138300000|2025-01-17 18:25:00|28.15|25.75|28.26|25.86|28.27|25.87|28.13|25.73|0
1737138600000|2025-01-17 18:30:00|28.27|25.87|28.41|26.01|28.43|26.03|28.21|25.81|0
1737138900000|2025-01-17 18:35:00|28.4|26|28.26|25.86|28.43|26.03|28.23|25.83|0
1737139200000|2025-01-17 18:40:00|28.27|25.87|28.5|26.1|28.56|26.16|28.26|25.86|0
1737139500000|2025-01-17 18:45:00|28.47|26.07|28.53|26.13|28.53|26.13|28.31|25.91|0
1737139800000|2025-01-17 18:50:00|28.51|26.11|28.54|26.14|28.63|26.23|28.51|26.11|0
1737140100000|2025-01-17 18:55:00|28.55|26.15|28.52|26.12|28.74|26.34|28.52|26.12|0
1737140400000|2025-01-17 19:00:00|28.54|26.14|28.54|26.14|28.57|26.17|28.45|26.05|0
1737140700000|2025-01-17 19:05:00|28.52|26.12|28.42|26.02|28.78|26.38|28.41|26.01|0
1737141000000|2025-01-17 19:10:00|28.44|26.04|28.75|26.35|28.89|26.49|28.39|25.99|0
1737141300000|2025-01-17 19:15:00|28.74|26.34|28.98|26.58|28.99|26.59|28.69|26.29|0
1737141600000|2025-01-17 19:20:00|28.97|26.57|28.61|26.21|28.97|26.57|28.59|26.19|0
1737141900000|2025-01-17 19:25:00|28.63|26.23|28.77|26.37|28.79|26.39|28.61|26.21|0
1737142200000|2025-01-17 19:30:00|28.74|26.34|28.73|26.33|28.85|26.45|28.71|26.31|0
1737142500000|2025-01-17 19:35:00|28.71|26.31|28.74|26.34|28.76|26.36|28.63|26.23|0
1737142800000|2025-01-17 19:40:00|28.76|26.36|28.78|26.38|28.84|26.44|28.67|26.27|0
1737143100000|2025-01-17 19:45:00|28.74|26.34|28.78|26.38|28.8|26.4|28.68|26.28|0
1737143400000|2025-01-17 19:50:00|28.8|26.4|28.93|26.53|28.94|26.54|28.75|26.35|0
1737143700000|2025-01-17 19:55:00|28.94|26.54|28.89|26.49|29.03|26.63|28.84|26.44|0
1737144000000|2025-01-17 20:00:00|28.9|26.5|29.19|26.79|29.29|26.89|28.9|26.5|0
1737144300000|2025-01-17 20:05:00|29.2|26.8|28.94|26.54|29.28|26.88|28.94|26.54|0
1737144600000|2025-01-17 20:10:00|28.92|26.52|29.01|26.61|29.01|26.61|28.83|26.43|0
1737144900000|2025-01-17 20:15:00|28.99|26.59|28.85|26.45|29.04|26.64|28.83|26.43|0
1737145200000|2025-01-17 20:20:00|28.88|26.48|28.77|26.37|28.88|26.48|28.76|26.36|0
1737145500000|2025-01-17 20:25:00|28.79|26.39|28.96|26.56|29.01|26.61|28.79|26.39|0
1737145800000|2025-01-17 20:30:00|28.93|26.53|28.73|26.33|28.98|26.58|28.71|26.31|0
1737146100000|2025-01-17 20:35:00|28.74|26.34|28.75|26.35|28.77|26.37|28.68|26.28|0
1737146400000|2025-01-17 20:40:00|28.77|26.37|28.85|26.45|28.94|26.54|28.74|26.34|0
1737146700000|2025-01-17 20:45:00|28.87|26.47|28.87|26.47|28.9|26.5|28.74|26.34|0
1737147000000|2025-01-17 20:50:00|28.9|26.5|28.88|26.48|29.12|26.72|28.69|26.29|0
1737147300000|2025-01-17 20:55:00|29.07|26.67|29.25|26.85|29.37|26.97|29.06|26.66|0
1737147600000|2025-01-17 21:00:00|29.26|26.86|29.5|27.1|29.51|27.11|29.26|26.86|0
1737147900000|2025-01-17 21:05:00|29.48|27.08|29.32|26.92|29.51|27.11|29.3|26.9|0
1737148200000|2025-01-17 21:10:00|29.33|26.93|29.44|27.04|29.5|27.1|29.33|26.93|0
1737335700000|2025-01-20 01:15:00|31.8|29.2|31.78|29.18|31.8|29.2|31.76|29.16|0
1737336000000|2025-01-20 01:20:00|31.76|29.16|31.76|29.16|31.89|29.29|31.73|29.13|0
1737336300000|2025-01-20 01:25:00|31.75|29.15|31.78|29.18|31.8|29.2|31.72|29.12|0
1737336600000|2025-01-20 01:30:00|31.68|29.28|31.58|29.18|31.74|29.34|31.58|29.18|0
1737336900000|2025-01-20 01:35:00|31.57|29.17|31.46|29.06|31.57|29.17|31.46|29.06|0
1737337200000|2025-01-20 01:40:00|31.49|29.09|31.5|29.1|31.59|29.19|31.49|29.09|0
1737337500000|2025-01-20 01:45:00|31.51|29.11|31.41|29.01|31.52|29.12|31.41|29.01|0
1737337800000|2025-01-20 01:50:00|31.42|29.02|31.45|29.05|31.51|29.11|31.41|29.01|0
1737338100000|2025-01-20 01:55:00|31.44|29.04|31.51|29.11|31.56|29.16|31.42|29.02|0
1737338400000|2025-01-20 02:00:00|31.5|29.1|31.56|29.16|31.56|29.16|31.5|29.1|0
1737338700000|2025-01-20 02:05:00|31.53|29.13|31.56|29.16|31.59|29.19|31.51|29.11|0
1737339000000|2025-01-20 02:10:00|31.55|29.15|31.54|29.14|31.57|29.17|31.51|29.11|0
1737339300000|2025-01-20 02:15:00|31.53|29.13|31.49|29.09|31.54|29.14|31.46|29.06|0
1737339600000|2025-01-20 02:20:00|31.52|29.12|31.52|29.12|31.58|29.18|31.49|29.09|0
1737339900000|2025-01-20 02:25:00|31.53|29.13|31.53|29.13|31.58|29.18|31.47|29.07|0
1737340200000|2025-01-20 02:30:00|31.52|29.12|31.49|29.09|31.52|29.12|31.47|29.07|0
1737340500000|2025-01-20 02:35:00|31.48|29.08|31.5|29.1|31.52|29.12|31.47|29.07|0
1737340800000|2025-01-20 02:40:00|31.52|29.12|31.47|29.07|31.53|29.13|31.47|29.07|0
1737341100000|2025-01-20 02:45:00|31.48|29.08|31.58|29.18|31.58|29.18|31.47|29.07|0
1737341400000|2025-01-20 02:50:00|31.56|29.16|31.62|29.22|31.62|29.22|31.56|29.16|0
1737341700000|2025-01-20 02:55:00|31.6|29.2|31.53|29.13|31.64|29.24|31.51|29.11|0
1737342000000|2025-01-20 03:00:00|31.52|29.12|31.57|29.17|31.57|29.17|31.5|29.1|0
1737342300000|2025-01-20 03:05:00|31.56|29.16|31.53|29.13|31.62|29.22|31.52|29.12|0
1737342600000|2025-01-20 03:10:00|31.54|29.14|31.47|29.07|31.55|29.15|31.46|29.06|0
1737342900000|2025-01-20 03:15:00|31.46|29.06|31.32|28.92|31.46|29.06|31.3|28.9|0
1737343200000|2025-01-20 03:20:00|31.3|28.9|31.38|28.98|31.39|28.99|31.3|28.9|0
1737343500000|2025-01-20 03:25:00|31.44|29.04|31.44|29.04|31.49|29.09|31.42|29.02|0
1737343800000|2025-01-20 03:30:00|31.45|29.05|31.38|28.98|31.49|29.09|31.34|28.94|0
1737344100000|2025-01-20 03:35:00|31.37|28.97|31.44|29.04|31.44|29.04|31.36|28.96|0
1737344400000|2025-01-20 03:40:00|31.42|29.02|31.43|29.03|31.44|29.04|31.39|28.99|0
1737344700000|2025-01-20 03:45:00|31.42|29.02|31.46|29.06|31.48|29.08|31.39|28.99|0
1737345000000|2025-01-20 03:50:00|31.48|29.08|31.43|29.03|31.48|29.08|31.42|29.02|0
1737345300000|2025-01-20 03:55:00|31.42|29.02|31.34|28.94|31.43|29.03|31.34|28.94|0
1737345600000|2025-01-20 04:00:00|31.35|28.95|31.25|28.85|31.38|28.98|31.24|28.84|0
1737345900000|2025-01-20 04:05:00|31.26|28.86|31.29|28.89|31.3|28.9|31.24|28.84|0
1737346200000|2025-01-20 04:10:00|31.24|28.84|31.33|28.93|31.33|28.93|31.24|28.84|0
1737346500000|2025-01-20 04:15:00|31.32|28.92|31.28|28.88|31.32|28.92|31.27|28.87|0
1737346800000|2025-01-20 04:20:00|31.29|28.89|31.31|28.91|31.33|28.93|31.29|28.89|0
1737347100000|2025-01-20 04:25:00|31.32|28.92|31.34|28.94|31.38|28.98|31.31|28.91|0
1737347400000|2025-01-20 04:30:00|31.33|28.93|31.36|28.96|31.37|28.97|31.33|28.93|0
1737347700000|2025-01-20 04:35:00|31.37|28.97|31.34|28.94|31.37|28.97|31.33|28.93|0
1737348000000|2025-01-20 04:40:00|31.33|28.93|31.32|28.92|31.33|28.93|31.31|28.91|0
1737348300000|2025-01-20 04:45:00|31.29|28.89|31.28|28.88|31.29|28.89|31.25|28.85|0
1737348600000|2025-01-20 04:50:00|31.29|28.89|31.24|28.84|31.29|28.89|31.24|28.84|0
1737348900000|2025-01-20 04:55:00|31.23|28.83|31.2|28.8|31.23|28.83|31.19|28.79|0
1737349200000|2025-01-20 05:00:00|31.21|28.81|31.19|28.79|31.23|28.83|31.18|28.78|0
1737349500000|2025-01-20 05:05:00|31.21|28.81|31.2|28.8|31.21|28.81|31.18|28.78|0
1737349800000|2025-01-20 05:10:00|31.21|28.81|31.16|28.76|31.21|28.81|31.16|28.76|0
1737350100000|2025-01-20 05:15:00|31.18|28.78|31.19|28.79|31.22|28.82|31.16|28.76|0
1737350400000|2025-01-20 05:20:00|31.18|28.78|31.17|28.77|31.19|28.79|31.13|28.73|0
1737350700000|2025-01-20 05:25:00|31.16|28.76|31.18|28.78|31.19|28.79|31.16|28.76|0
1737351000000|2025-01-20 05:30:00|31.19|28.79|31.17|28.77|31.19|28.79|31.17|28.77|0
1737351300000|2025-01-20 05:35:00|31.16|28.76|31.17|28.77|31.17|28.77|31.15|28.75|0
1737351600000|2025-01-20 05:40:00|31.18|28.78|31.15|28.75|31.18|28.78|31.15|28.75|0
1737351900000|2025-01-20 05:45:00|31.17|28.77|31.21|28.81|31.21|28.81|31.15|28.75|0
1737352200000|2025-01-20 05:50:00|31.2|28.8|31.2|28.8|31.21|28.81|31.18|28.78|0
1737352500000|2025-01-20 05:55:00|31.18|28.78|31.16|28.76|31.19|28.79|31.16|28.76|0
1737352800000|2025-01-20 06:00:00|31.15|28.75|31.19|28.79|31.19|28.79|31.13|28.73|0
1737353100000|2025-01-20 06:05:00|31.21|28.81|31.19|28.79|31.22|28.82|31.18|28.78|0
1737353400000|2025-01-20 06:10:00|31.21|28.81|31.16|28.76|31.22|28.82|31.14|28.74|0
1737353700000|2025-01-20 06:15:00|31.17|28.77|31.16|28.76|31.19|28.79|31.15|28.75|0
1737354000000|2025-01-20 06:20:00|31.17|28.77|31.14|28.74|31.17|28.77|31.13|28.73|0
1737354300000|2025-01-20 06:25:00|31.15|28.75|31.08|28.68|31.16|28.76|31.08|28.68|0
1737354600000|2025-01-20 06:30:00|31.06|28.66|31.06|28.66|31.08|28.68|31.03|28.63|0
1737354900000|2025-01-20 06:35:00|31.08|28.68|31.08|28.68|31.12|28.72|31.06|28.66|0
1737355200000|2025-01-20 06:40:00|31.09|28.69|31.04|28.64|31.12|28.72|31.04|28.64|0
1737355500000|2025-01-20 06:45:00|31.03|28.63|31|28.6|31.03|28.63|30.98|28.58|0
1737355800000|2025-01-20 06:50:00|30.98|28.58|30.93|28.53|30.98|28.58|30.89|28.49|0
1737356100000|2025-01-20 06:55:00|30.92|28.52|30.96|28.56|30.98|28.58|30.87|28.47|0
1737356400000|2025-01-20 07:00:00|30.95|28.55|30.98|28.58|30.99|28.59|30.9|28.5|0
1737356700000|2025-01-20 07:05:00|30.99|28.59|30.87|28.47|30.99|28.59|30.87|28.47|0
1737357000000|2025-01-20 07:10:00|30.85|28.45|30.9|28.5|30.91|28.51|30.85|28.45|0
1737357300000|2025-01-20 07:15:00|30.91|28.51|30.91|28.51|30.94|28.54|30.9|28.5|0
1737357600000|2025-01-20 07:20:00|30.92|28.52|30.92|28.52|30.94|28.54|30.91|28.51|0
1737357900000|2025-01-20 07:25:00|30.94|28.54|30.98|28.58|30.98|28.58|30.92|28.52|0
1737358200000|2025-01-20 07:30:00|30.97|28.57|30.92|28.52|30.98|28.58|30.89|28.49|0
1737358500000|2025-01-20 07:35:00|30.91|28.51|30.86|28.46|30.91|28.51|30.83|28.43|0
1737358800000|2025-01-20 07:40:00|30.85|28.45|30.83|28.43|30.86|28.46|30.81|28.41|0
1737359100000|2025-01-20 07:45:00|30.81|28.41|30.47|28.07|31.21|28.81|30.47|28.07|0
1737359400000|2025-01-20 07:50:00|30.46|28.06|30.34|27.94|30.46|28.06|30.32|27.92|0
1737359700000|2025-01-20 07:55:00|30.35|27.95|30.31|27.91|30.38|27.98|30.31|27.91|0
1737360000000|2025-01-20 08:00:00|30.34|27.94|30.38|27.98|30.52|28.12|30.34|27.94|0
1737360300000|2025-01-20 08:05:00|30.42|28.02|30.23|27.83|30.42|28.02|30.2|27.8|0
1737360600000|2025-01-20 08:10:00|30.24|27.84|30.29|27.89|30.35|27.95|30.24|27.84|0
1737360900000|2025-01-20 08:15:00|30.28|27.88|30.32|27.92|30.48|28.08|30.26|27.86|0
1737361200000|2025-01-20 08:20:00|30.31|27.91|30.46|28.06|30.46|28.06|30.31|27.91|0
1737361500000|2025-01-20 08:25:00|30.45|28.05|30.72|28.32|30.83|28.43|30.44|28.04|0
1737361800000|2025-01-20 08:30:00|30.74|28.34|30.6|28.2|30.78|28.38|30.58|28.18|0
1737362100000|2025-01-20 08:35:00|30.63|28.23|30.48|28.08|30.63|28.23|30.46|28.06|0
1737362400000|2025-01-20 08:40:00|30.49|28.09|30.55|28.15|30.66|28.26|30.46|28.06|0
1737362700000|2025-01-20 08:45:00|30.54|28.14|30.6|28.2|30.63|28.23|30.5|28.1|0
1737363000000|2025-01-20 08:50:00|30.61|28.21|30.58|28.18|30.63|28.23|30.55|28.15|0
1737363300000|2025-01-20 08:55:00|30.57|28.17|30.56|28.16|30.63|28.23|30.55|28.15|0
1737363600000|2025-01-20 09:00:00|30.57|28.17|30.48|28.08|30.62|28.22|30.44|28.04|0
1737363900000|2025-01-20 09:05:00|30.51|28.11|30.39|27.99|30.51|28.11|30.33|27.93|0
1737364200000|2025-01-20 09:10:00|30.38|27.98|30.42|28.02|30.44|28.04|30.34|27.94|0
1737364500000|2025-01-20 09:15:00|30.44|28.04|30.37|27.97|30.47|28.07|30.33|27.93|0
1737364800000|2025-01-20 09:20:00|30.38|27.98|30.46|28.06|30.48|28.08|30.37|27.97|0
1737365100000|2025-01-20 09:25:00|30.44|28.04|30.48|28.08|30.55|28.15|30.44|28.04|0
1737365400000|2025-01-20 09:30:00|30.46|28.06|30.58|28.18|30.58|28.18|30.4|28|0
1737365700000|2025-01-20 09:35:00|30.6|28.2|30.58|28.18|30.61|28.21|30.55|28.15|0
1737366000000|2025-01-20 09:40:00|30.59|28.19|30.49|28.09|30.59|28.19|30.49|28.09|0
1737366300000|2025-01-20 09:45:00|30.47|28.07|30.56|28.16|30.56|28.16|30.47|28.07|0
1737366600000|2025-01-20 09:50:00|30.57|28.17|30.53|28.13|30.59|28.19|30.51|28.11|0
1737366900000|2025-01-20 09:55:00|30.52|28.12|30.47|28.07|30.53|28.13|30.45|28.05|0
1737367200000|2025-01-20 10:00:00|30.46|28.06|30.53|28.13|30.53|28.13|30.38|27.98|0
1737367500000|2025-01-20 10:05:00|30.52|28.12|30.65|28.25|30.66|28.26|30.49|28.09|0
1737367800000|2025-01-20 10:10:00|30.63|28.23|30.58|28.18|30.65|28.25|30.56|28.16|0
1737368100000|2025-01-20 10:15:00|30.57|28.17|30.64|28.24|30.69|28.29|30.52|28.12|0
1737368400000|2025-01-20 10:20:00|30.63|28.23|30.5|28.1|30.63|28.23|30.46|28.06|0
1737368700000|2025-01-20 10:25:00|30.51|28.11|30.5|28.1|30.55|28.15|30.46|28.06|0
1737369000000|2025-01-20 10:30:00|30.48|28.08|30.58|28.18|30.61|28.21|30.48|28.08|0
1737369300000|2025-01-20 10:35:00|30.59|28.19|30.53|28.13|30.62|28.22|30.53|28.13|0
1737369600000|2025-01-20 10:40:00|30.52|28.12|30.53|28.13|30.61|28.21|30.5|28.1|0
1737369900000|2025-01-20 10:45:00|30.55|28.15|30.39|27.99|30.58|28.18|30.39|27.99|0
1737370200000|2025-01-20 10:50:00|30.37|27.97|30.39|27.99|30.45|28.05|30.35|27.95|0
1737370500000|2025-01-20 10:55:00|30.41|28.01|30.5|28.1|30.52|28.12|30.41|28.01|0
1737370800000|2025-01-20 11:00:00|30.54|28.14|30.2|27.8|30.57|28.17|30.2|27.8|0
1737371100000|2025-01-20 11:05:00|30.22|27.82|30.23|27.83|30.26|27.86|30.18|27.78|0
1737371400000|2025-01-20 11:10:00|30.24|27.84|30.3|27.9|30.33|27.93|30.24|27.84|0
1737371700000|2025-01-20 11:15:00|30.32|27.92|30.32|27.92|30.33|27.93|30.27|27.87|0
1737372000000|2025-01-20 11:20:00|30.31|27.91|30.38|27.98|30.39|27.99|30.27|27.87|0
1737372300000|2025-01-20 11:25:00|30.39|27.99|30.33|27.93|30.39|27.99|30.33|27.93|0
1737372600000|2025-01-20 11:30:00|30.34|27.94|30.22|27.82|30.34|27.94|30.21|27.81|0
1737372900000|2025-01-20 11:35:00|30.24|27.84|30.26|27.86|30.28|27.88|30.2|27.8|0
1737373200000|2025-01-20 11:40:00|30.27|27.87|30.34|27.94|30.37|27.97|30.24|27.84|0
1737373500000|2025-01-20 11:45:00|30.33|27.93|30.26|27.86|30.33|27.93|30.24|27.84|0
1737373800000|2025-01-20 11:50:00|30.25|27.85|30.29|27.89|30.3|27.9|30.25|27.85|0
1737374100000|2025-01-20 11:55:00|30.3|27.9|30.34|27.94|30.34|27.94|30.28|27.88|0
1737374400000|2025-01-20 12:00:00|30.33|27.93|30.43|28.03|30.49|28.09|30.32|27.92|0
1737374700000|2025-01-20 12:05:00|30.41|28.01|30.16|27.76|30.41|28.01|30.13|27.73|0
1737375000000|2025-01-20 12:10:00|30.17|27.77|30.32|27.92|30.34|27.94|30.16|27.76|0
1737375300000|2025-01-20 12:15:00|30.34|27.94|30.49|28.09|30.49|28.09|30.29|27.89|0
1737375600000|2025-01-20 12:20:00|30.52|28.12|30.56|28.16|30.58|28.18|30.43|28.03|0
1737375900000|2025-01-20 12:25:00|30.55|28.15|30.67|28.27|30.72|28.32|30.55|28.15|0
1737376200000|2025-01-20 12:30:00|30.69|28.29|30.46|28.06|30.69|28.29|30.46|28.06|0
1737376500000|2025-01-20 12:35:00|30.49|28.09|30.56|28.16|30.59|28.19|30.42|28.02|0
1737376800000|2025-01-20 12:40:00|30.55|28.15|30.57|28.17|30.61|28.21|30.48|28.08|0
1737377100000|2025-01-20 12:45:00|30.56|28.16|30.48|28.08|30.59|28.19|30.45|28.05|0
1737377400000|2025-01-20 12:50:00|30.5|28.1|30.59|28.19|30.63|28.23|30.45|28.05|0
1737377700000|2025-01-20 12:55:00|30.61|28.21|30.57|28.17|30.62|28.22|30.53|28.13|0
1737378000000|2025-01-20 13:00:00|30.59|28.19|30.78|28.38|30.8|28.4|30.59|28.19|0
1737378300000|2025-01-20 13:05:00|30.74|28.34|30.66|28.26|30.75|28.35|30.61|28.21|0
1737378600000|2025-01-20 13:10:00|30.67|28.27|30.65|28.25|30.72|28.32|30.63|28.23|0
1737378900000|2025-01-20 13:15:00|30.63|28.23|30.66|28.26|30.66|28.26|30.61|28.21|0
1737379200000|2025-01-20 13:20:00|30.64|28.24|30.61|28.21|30.67|28.27|30.58|28.18|0
1737379500000|2025-01-20 13:25:00|30.63|28.23|30.82|28.42|30.82|28.42|30.62|28.22|0
1737379800000|2025-01-20 13:30:00|30.84|28.44|29.37|26.97|30.84|28.44|29.34|26.94|0
1737380100000|2025-01-20 13:35:00|29.41|27.01|30.05|27.65|30.28|27.88|29.41|27.01|0
1737380400000|2025-01-20 13:40:00|30.04|27.64|29.77|27.37|30.28|27.88|29.71|27.31|0
1737380700000|2025-01-20 13:45:00|29.81|27.41|29.62|27.22|29.86|27.46|29.57|27.17|0
1737381000000|2025-01-20 13:50:00|29.63|27.23|29.28|26.88|29.68|27.28|29.24|26.84|0
1737381300000|2025-01-20 13:55:00|29.31|26.91|29.48|27.08|29.93|27.53|28.99|26.59|0
1737381600000|2025-01-20 14:00:00|29.5|27.1|29.33|26.93|29.54|27.14|29.33|26.93|0
1737381900000|2025-01-20 14:05:00|29.35|26.95|29.48|27.08|29.64|27.24|29.32|26.92|0
1737382200000|2025-01-20 14:10:00|29.46|27.06|29.61|27.21|29.79|27.39|29.42|27.02|0
1737382500000|2025-01-20 14:15:00|29.62|27.22|29.44|27.04|29.68|27.28|29.43|27.03|0
1737382800000|2025-01-20 14:20:00|29.46|27.06|28.97|26.57|29.5|27.1|28.95|26.55|0
1737383100000|2025-01-20 14:25:00|28.95|26.55|28.82|26.42|28.98|26.58|28.75|26.35|0
1737383400000|2025-01-20 14:30:00|28.86|26.46|28.73|26.33|28.92|26.52|28.63|26.23|0
1737383700000|2025-01-20 14:35:00|28.71|26.31|28.66|26.26|28.73|26.33|28.55|26.15|0
1737384000000|2025-01-20 14:40:00|28.65|26.25|28.36|25.96|28.84|26.44|28.15|25.75|0
1737384300000|2025-01-20 14:45:00|28.39|25.99|28.53|26.13|28.58|26.18|28.34|25.94|0
1737384600000|2025-01-20 14:50:00|28.51|26.11|28.57|26.17|28.64|26.24|28.46|26.06|0
1737384900000|2025-01-20 14:55:00|28.55|26.15|28.64|26.24|28.98|26.58|28.4|26|0
1737385200000|2025-01-20 15:00:00|28.63|26.23|28.74|26.34|29.01|26.61|28.63|26.23|0
1737385500000|2025-01-20 15:05:00|28.66|26.26|28.57|26.17|28.69|26.29|28.51|26.11|0
1737385800000|2025-01-20 15:10:00|28.59|26.19|28.87|26.47|28.88|26.48|28.47|26.07|0
1737386100000|2025-01-20 15:15:00|28.85|26.45|29.04|26.64|29.24|26.84|28.82|26.42|0
1737386400000|2025-01-20 15:20:00|29.05|26.65|29.28|26.88|29.34|26.94|29.05|26.65|0
1737386700000|2025-01-20 15:25:00|29.24|26.84|29.28|26.88|29.34|26.94|29.24|26.84|0
1737387000000|2025-01-20 15:30:00|29.29|26.89|29.46|27.06|29.6|27.2|29.28|26.88|0
1737387300000|2025-01-20 15:35:00|29.44|27.04|29.4|27|29.48|27.08|29.32|26.92|0
1737387600000|2025-01-20 15:40:00|29.38|26.98|29.79|27.39|29.93|27.53|29.32|26.92|0
1737387900000|2025-01-20 15:45:00|29.78|27.38|29.19|26.79|30.02|27.62|29.08|26.68|0
1737388200000|2025-01-20 15:50:00|29.17|26.77|29.09|26.69|29.18|26.78|29.06|26.66|0
1737388500000|2025-01-20 15:55:00|29.1|26.7|28.98|26.58|29.13|26.73|28.98|26.58|0
1737388800000|2025-01-20 16:00:00|29|26.6|28.68|26.28|29|26.6|28.62|26.22|0
1737389100000|2025-01-20 16:05:00|28.66|26.26|28.66|26.26|28.72|26.32|28.61|26.21|0
1737389400000|2025-01-20 16:10:00|28.68|26.28|28.69|26.29|28.85|26.45|28.65|26.25|0
1737389700000|2025-01-20 16:15:00|28.72|26.32|28.72|26.32|28.8|26.4|28.68|26.28|0
1737390000000|2025-01-20 16:20:00|28.7|26.3|28.81|26.41|29.37|26.97|28.67|26.27|0
1737390300000|2025-01-20 16:25:00|28.83|26.43|28.88|26.48|28.96|26.56|28.78|26.38|0
1737390600000|2025-01-20 16:30:00|28.9|26.5|28.88|26.48|28.91|26.51|28.8|26.4|0
1737390900000|2025-01-20 16:35:00|28.87|26.47|28.78|26.38|28.95|26.55|28.77|26.37|0
1737391200000|2025-01-20 16:40:00|28.79|26.39|28.88|26.48|28.92|26.52|28.77|26.37|0
1737391500000|2025-01-20 16:45:00|28.89|26.49|28.84|26.44|28.91|26.51|28.82|26.42|0
1737391800000|2025-01-20 16:50:00|28.82|26.42|28.89|26.49|28.89|26.49|28.76|26.36|0
1737392100000|2025-01-20 16:55:00|28.88|26.48|29.05|26.65|29.09|26.69|28.88|26.48|0
1737392400000|2025-01-20 17:00:00|29.03|26.63|29|26.6|29.09|26.69|28.9|26.5|0
1737392700000|2025-01-20 17:05:00|29.05|26.65|29.15|26.75|29.28|26.88|29.03|26.63|0
1737393000000|2025-01-20 17:10:00|29.13|26.73|29.15|26.75|29.15|26.75|29.02|26.62|0
1737393300000|2025-01-20 17:15:00|29.13|26.73|29.13|26.73|29.19|26.79|29.07|26.67|0
1737393600000|2025-01-20 17:20:00|29.09|26.69|29.34|26.94|29.34|26.94|28.93|26.53|0
1737393900000|2025-01-20 17:25:00|29.22|26.82|29.48|27.08|30.13|27.73|29.14|26.74|0
1737394200000|2025-01-20 17:30:00|29.55|27.15|29.27|26.87|29.59|27.19|29.19|26.79|0
1737394500000|2025-01-20 17:35:00|29.24|26.84|29.14|26.74|29.24|26.84|29.04|26.64|0
1737394800000|2025-01-20 17:40:00|29.08|26.68|29.15|26.75|29.39|26.99|28.95|26.55|0
1737395100000|2025-01-20 17:45:00|29.16|26.76|29.15|26.75|29.25|26.85|29.06|26.66|0
1737395400000|2025-01-20 17:50:00|29.16|26.76|28.77|26.37|29.26|26.86|28.75|26.35|0
1737395700000|2025-01-20 17:55:00|28.81|26.41|29.09|26.69|29.1|26.7|28.81|26.41|0
1737396000000|2025-01-20 18:00:00|29.05|26.65|29.05|26.65|29.11|26.71|29.02|26.62|0
1737396300000|2025-01-20 18:05:00|29.02|26.62|29.11|26.71|29.11|26.71|29.02|26.62|0
1737396600000|2025-01-20 18:10:00|29.17|26.77|29.11|26.71|29.17|26.77|29.11|26.71|0
1737396900000|2025-01-20 18:15:00|29.14|26.74|29.39|26.99|29.42|27.02|29.11|26.71|0
1737397200000|2025-01-20 18:20:00|29.35|26.95|29.51|27.11|29.51|27.11|29.35|26.95|0
1737397500000|2025-01-20 18:25:00|29.54|27.14|29.48|27.08|29.57|27.17|29.41|27.01|0
1737397800000|2025-01-20 18:30:00|29.54|27.14|29.48|27.08|29.54|27.14|29.48|27.08|0
1737398100000|2025-01-20 18:35:00|29.41|27.01|29.26|26.86|29.41|27.01|29.26|26.86|0
1737398400000|2025-01-20 18:40:00|29.22|26.82|29.13|26.73|29.22|26.82|29.1|26.7|0
1737398700000|2025-01-20 18:45:00|29.1|26.7|29.1|26.7|29.13|26.73|29.1|26.7|0
1737399000000|2025-01-20 18:50:00|28.97|26.57|29|26.6|29.03|26.63|28.94|26.54|0
1737399300000|2025-01-20 18:55:00|29.03|26.63|29.09|26.69|29.1|26.7|29.03|26.63|0
1737399600000|2025-01-20 19:00:00|29.06|26.66|28.97|26.57|29.09|26.69|28.97|26.57|0
1737400200000|2025-01-20 19:10:00|29|26.6|29.03|26.63|29.03|26.63|28.97|26.57|0
1737400500000|2025-01-20 19:15:00|29.06|26.66|29.03|26.63|29.09|26.69|29.03|26.63|0
1737400800000|2025-01-20 19:20:00|29|26.6|28.9|26.5|29|26.6|28.84|26.44|0
1737401100000|2025-01-20 19:25:00|28.84|26.44|28.81|26.41|28.84|26.44|28.78|26.38|0
1737401400000|2025-01-20 19:30:00|28.84|26.44|28.81|26.41|28.84|26.44|28.78|26.38|0
1737422700000|2025-01-21 01:25:00|30.97|27.59|30.53|27.15|31.06|27.68|30.08|26.7|0
1737423000000|2025-01-21 01:30:00|30.39|27.27|30.67|27.55|30.79|27.67|30.39|27.27|0
1737423300000|2025-01-21 01:35:00|30.7|27.58|30.83|27.71|31.28|28.16|30.61|27.49|0
1737423600000|2025-01-21 01:40:00|30.81|27.69|30.44|27.56|30.85|27.73|30.23|27.35|0
1737423900000|2025-01-21 01:45:00|30.45|27.57|30.53|27.65|30.69|27.81|30.39|27.51|0
1737424200000|2025-01-21 01:50:00|30.55|27.67|30.33|27.45|30.56|27.68|30.2|27.32|0
1737424500000|2025-01-21 01:55:00|30.3|27.42|30.31|27.43|30.31|27.43|30.05|27.17|0
1737424800000|2025-01-21 02:00:00|30.28|27.4|29.98|27.1|30.3|27.42|29.92|27.04|0
1737425100000|2025-01-21 02:05:00|30|27.12|30|27.12|30.04|27.16|29.91|27.03|0
1737425400000|2025-01-21 02:10:00|30.01|27.13|30.02|27.14|30.13|27.25|29.94|27.06|0
1737425700000|2025-01-21 02:15:00|30.01|27.13|30.22|27.34|30.22|27.34|30.01|27.13|0
1737426000000|2025-01-21 02:20:00|30.18|27.3|30.02|27.14|30.24|27.36|30.02|27.14|0
1737426300000|2025-01-21 02:25:00|30.01|27.13|30.25|27.37|30.26|27.38|30|27.12|0
1737426600000|2025-01-21 02:30:00|30.36|27.48|30.24|27.36|30.36|27.48|30.16|27.28|0
1737426900000|2025-01-21 02:35:00|30.25|27.37|30.3|27.42|30.44|27.56|30.23|27.35|0
1737427200000|2025-01-21 02:40:00|30.29|27.41|30.25|27.37|30.29|27.41|30.17|27.29|0
1737427500000|2025-01-21 02:45:00|30.21|27.33|30.1|27.22|30.21|27.33|30.07|27.19|0
1737427800000|2025-01-21 02:50:00|30.13|27.25|30.17|27.29|30.24|27.36|30.12|27.24|0
1737428100000|2025-01-21 02:55:00|30.16|27.28|30.13|27.25|30.21|27.33|30.09|27.21|0
1737428400000|2025-01-21 03:00:00|30.14|27.26|29.96|27.08|30.15|27.27|29.91|27.03|0
1737428700000|2025-01-21 03:05:00|30.42|27.54|30.43|27.55|30.52|27.64|30.39|27.51|0
1737429000000|2025-01-21 03:10:00|30.41|27.53|30.18|27.3|30.42|27.54|30.08|27.2|0
1737429300000|2025-01-21 03:15:00|30.16|27.28|30.09|27.21|30.16|27.28|30.07|27.19|0
1737429600000|2025-01-21 03:20:00|30.1|27.22|29.95|27.07|30.16|27.28|29.94|27.06|0
1737429900000|2025-01-21 03:25:00|29.94|27.06|30.07|27.19|30.08|27.2|29.94|27.06|0
1737430200000|2025-01-21 03:30:00|30.08|27.2|30.04|27.16|30.1|27.22|30|27.12|0
1737430500000|2025-01-21 03:35:00|30.05|27.17|30.16|27.28|30.22|27.34|30.04|27.16|0
1737430800000|2025-01-21 03:40:00|30.15|27.27|30.15|27.27|30.21|27.33|30.14|27.26|0
1737431100000|2025-01-21 03:45:00|30.13|27.25|30.21|27.33|30.21|27.33|30.08|27.2|0
1737431400000|2025-01-21 03:50:00|30.2|27.32|30.17|27.29|30.3|27.42|30.17|27.29|0
1737431700000|2025-01-21 03:55:00|30.15|27.27|30.19|27.31|30.19|27.31|30.09|27.21|0
1737432000000|2025-01-21 04:00:00|30.18|27.3|30.34|27.46|30.38|27.5|30.15|27.27|0
1737432300000|2025-01-21 04:05:00|30.33|27.45|30.31|27.43|30.36|27.48|30.29|27.41|0
1737432600000|2025-01-21 04:10:00|30.3|27.42|30.24|27.36|30.31|27.43|30.22|27.34|0
1737432900000|2025-01-21 04:15:00|30.23|27.35|30.23|27.35|30.32|27.44|30.23|27.35|0
1737433200000|2025-01-21 04:20:00|30.2|27.32|30.11|27.23|30.2|27.32|30.11|27.23|0
1737433500000|2025-01-21 04:25:00|30.12|27.24|30.26|27.38|30.28|27.4|30.11|27.23|0
1737433800000|2025-01-21 04:30:00|30.24|27.36|30.27|27.39|30.41|27.53|30.23|27.35|0
1737434100000|2025-01-21 04:35:00|30.26|27.38|30.38|27.5|30.42|27.54|30.26|27.38|0
1737434400000|2025-01-21 04:40:00|30.36|27.48|30.35|27.47|30.38|27.5|30.3|27.42|0
1737434700000|2025-01-21 04:45:00|30.33|27.45|30.34|27.46|30.39|27.51|30.33|27.45|0
1737435000000|2025-01-21 04:50:00|30.35|27.47|30.33|27.45|30.36|27.48|30.25|27.37|0
1737435300000|2025-01-21 04:55:00|30.32|27.44|30.42|27.54|30.46|27.58|30.32|27.44|0
1737435600000|2025-01-21 05:00:00|30.4|27.52|30.37|27.49|30.4|27.52|30.28|27.4|0
1737435900000|2025-01-21 05:05:00|30.35|27.47|30.32|27.44|30.37|27.49|30.3|27.42|0
1737436200000|2025-01-21 05:10:00|30.31|27.43|30.41|27.53|30.44|27.56|30.31|27.43|0
1737436500000|2025-01-21 05:15:00|30.4|27.52|30.44|27.56|30.44|27.56|30.37|27.49|0
1737436800000|2025-01-21 05:20:00|30.45|27.57|30.34|27.46|30.46|27.58|30.34|27.46|0
1737437100000|2025-01-21 05:25:00|30.35|27.47|30.39|27.51|30.42|27.54|30.35|27.47|0
1737437400000|2025-01-21 05:30:00|30.41|27.53|30.69|27.81|30.71|27.83|30.38|27.5|0
1737437700000|2025-01-21 05:35:00|30.68|27.8|30.47|27.59|30.72|27.84|30.41|27.53|0
1737438000000|2025-01-21 05:40:00|30.45|27.57|30.37|27.49|30.45|27.57|30.36|27.48|0
1737438300000|2025-01-21 05:45:00|30.38|27.5|30.22|27.82|30.49|27.85|30.21|27.5|0
1737438600000|2025-01-21 05:50:00|30.24|27.84|30.31|27.91|30.35|27.95|30.22|27.82|0
1737438900000|2025-01-21 05:55:00|30.32|27.92|30.33|27.93|30.39|27.99|30.27|27.87|0
1737439200000|2025-01-21 06:00:00|30.31|27.91|30.28|27.88|30.31|27.91|30.23|27.83|0
1737439500000|2025-01-21 06:05:00|30.26|27.86|30.2|27.8|30.32|27.92|30.2|27.8|0
1737439800000|2025-01-21 06:10:00|30.23|27.83|30.14|27.74|30.23|27.83|30.14|27.74|0
1737440100000|2025-01-21 06:15:00|30.16|27.76|30.09|27.69|30.18|27.78|30.08|27.68|0
1737440400000|2025-01-21 06:20:00|30.11|27.71|30.12|27.72|30.15|27.75|30.08|27.68|0
1737440700000|2025-01-21 06:25:00|30.13|27.73|30.05|27.65|30.14|27.74|30.03|27.63|0
1737441000000|2025-01-21 06:30:00|30.03|27.63|30.13|27.73|30.17|27.77|30.03|27.63|0
1737441300000|2025-01-21 06:35:00|30.12|27.72|30.28|27.88|30.34|27.94|30.1|27.7|0
1737441600000|2025-01-21 06:40:00|30.31|27.91|30.4|28|30.43|28.03|30.27|27.87|0
1737441900000|2025-01-21 06:45:00|30.39|27.99|30.37|27.97|30.47|28.07|30.33|27.93|0
1737442200000|2025-01-21 06:50:00|30.39|27.99|30.35|27.95|30.4|28|30.33|27.93|0
1737442500000|2025-01-21 06:55:00|30.36|27.96|30.31|27.91|30.43|28.03|30.29|27.89|0
1737442800000|2025-01-21 07:00:00|30.29|27.89|30.23|27.83|30.46|28.06|30.2|27.8|0
1737443100000|2025-01-21 07:05:00|30.22|27.82|30.37|27.97|30.41|28.01|30.2|27.8|0
1737443400000|2025-01-21 07:10:00|30.39|27.99|30.26|27.86|30.4|28|30.23|27.83|0
1737443700000|2025-01-21 07:15:00|30.27|27.87|30.36|27.96|30.38|27.98|30.27|27.87|0
1737444000000|2025-01-21 07:20:00|30.39|27.99|30.36|27.96|30.45|28.05|30.34|27.94|0
1737444300000|2025-01-21 07:25:00|30.37|27.97|30.11|27.71|30.37|27.97|30.1|27.7|0
1737444600000|2025-01-21 07:30:00|30.12|27.72|29.93|27.53|30.21|27.81|29.92|27.52|0
1737444900000|2025-01-21 07:35:00|29.92|27.52|29.97|27.57|30.04|27.64|29.88|27.48|0
1737445200000|2025-01-21 07:40:00|30|27.6|29.82|27.42|30.07|27.67|29.8|27.4|0
1737445500000|2025-01-21 07:45:00|29.8|27.4|29.92|27.52|29.94|27.54|29.79|27.39|0
1737445800000|2025-01-21 07:50:00|29.93|27.53|29.87|27.47|29.98|27.58|29.84|27.44|0
1737446100000|2025-01-21 07:55:00|29.84|27.44|29.81|27.41|29.98|27.58|29.81|27.41|0
1737446400000|2025-01-21 08:00:00|29.78|27.38|30.12|27.72|30.18|27.78|29.78|27.38|0
1737446700000|2025-01-21 08:05:00|30.06|27.66|29.95|27.55|30.15|27.75|29.87|27.47|0
1737447000000|2025-01-21 08:10:00|29.94|27.54|29.93|27.53|29.94|27.54|29.76|27.36|0
1737447300000|2025-01-21 08:15:00|29.99|27.59|29.73|27.33|29.99|27.59|29.73|27.33|0
1737447600000|2025-01-21 08:20:00|29.7|27.3|29.78|27.38|29.81|27.41|29.69|27.29|0
1737447900000|2025-01-21 08:25:00|29.76|27.36|29.74|27.34|29.79|27.39|29.64|27.24|0
1737448200000|2025-01-21 08:30:00|29.73|27.33|29.48|27.08|29.73|27.33|29.46|27.06|0
1737448500000|2025-01-21 08:35:00|29.47|27.07|29.48|27.08|29.65|27.25|29.43|27.03|0
1737448800000|2025-01-21 08:40:00|29.49|27.09|29.08|26.68|29.53|27.13|29.02|26.62|0
1737449100000|2025-01-21 08:45:00|29.07|26.67|28.96|26.56|29.07|26.67|28.96|26.56|0
1737449400000|2025-01-21 08:50:00|28.99|26.59|29.06|26.66|29.13|26.73|28.99|26.59|0
1737449700000|2025-01-21 08:55:00|29.08|26.68|29.15|26.75|29.21|26.81|29.04|26.64|0
1737450000000|2025-01-21 09:00:00|29.16|26.76|29.07|26.67|29.22|26.82|29.06|26.66|0
1737450300000|2025-01-21 09:05:00|29.03|26.63|28.85|26.45|29.09|26.69|28.77|26.37|0
1737450600000|2025-01-21 09:10:00|28.86|26.46|28.56|26.16|28.86|26.46|28.56|26.16|0
1737450900000|2025-01-21 09:15:00|28.57|26.17|28.81|26.41|28.86|26.46|28.57|26.17|0
1737451200000|2025-01-21 09:20:00|28.8|26.4|28.62|26.22|28.84|26.44|28.6|26.2|0
1737451500000|2025-01-21 09:25:00|28.63|26.23|28.67|26.27|28.77|26.37|28.63|26.23|0
1737451800000|2025-01-21 09:30:00|28.66|26.26|28.73|26.33|29.16|26.76|28.49|26.09|0
1737452100000|2025-01-21 09:35:00|28.75|26.35|28.79|26.39|28.83|26.43|28.7|26.3|0
1737452400000|2025-01-21 09:40:00|28.78|26.38|28.84|26.44|28.89|26.49|28.78|26.38|0
1737452700000|2025-01-21 09:45:00|28.82|26.42|28.74|26.34|28.84|26.44|28.73|26.33|0
1737453000000|2025-01-21 09:50:00|28.73|26.33|28.76|26.36|28.77|26.37|28.69|26.29|0
1737453300000|2025-01-21 09:55:00|28.74|26.34|28.51|26.11|28.77|26.37|28.51|26.11|0
1737453600000|2025-01-21 10:00:00|28.52|26.12|28.28|25.88|28.52|26.12|28.27|25.87|0
1737453900000|2025-01-21 10:05:00|28.3|25.9|28.19|25.79|28.3|25.9|28.12|25.72|0
1737454200000|2025-01-21 10:10:00|28.21|25.81|28.48|26.08|28.48|26.08|28.21|25.81|0
1737454500000|2025-01-21 10:15:00|28.51|26.11|28.43|26.03|28.53|26.13|28.39|25.99|0
1737454800000|2025-01-21 10:20:00|28.42|26.02|28.45|26.05|28.46|26.06|28.39|25.99|0
1737455100000|2025-01-21 10:25:00|28.47|26.07|28.29|25.89|28.47|26.07|28.27|25.87|0
1737455400000|2025-01-21 10:30:00|28.3|25.9|28.32|25.92|28.4|26|28.3|25.9|0
1737455700000|2025-01-21 10:35:00|28.33|25.93|28.4|26|28.44|26.04|28.33|25.93|0
1737456000000|2025-01-21 10:40:00|28.39|25.99|28.43|26.03|28.47|26.07|28.39|25.99|0
1737456300000|2025-01-21 10:45:00|28.44|26.04|28.5|26.1|28.52|26.12|28.44|26.04|0
1737456600000|2025-01-21 10:50:00|28.53|26.13|28.58|26.18|28.64|26.24|28.49|26.09|0
1737456900000|2025-01-21 10:55:00|28.57|26.17|28.75|26.35|28.77|26.37|28.57|26.17|0
1737457200000|2025-01-21 11:00:00|28.74|26.34|28.72|26.32|28.78|26.38|28.67|26.27|0
1737457500000|2025-01-21 11:05:00|28.69|26.29|28.57|26.17|28.69|26.29|28.56|26.16|0
1737457800000|2025-01-21 11:10:00|28.56|26.16|28.53|26.13|28.62|26.22|28.52|26.12|0
1737458100000|2025-01-21 11:15:00|28.52|26.12|28.82|26.42|28.85|26.45|28.52|26.12|0
1737458400000|2025-01-21 11:20:00|28.85|26.45|28.85|26.45|28.99|26.59|28.83|26.43|0
1737458700000|2025-01-21 11:25:00|28.83|26.43|28.93|26.53|29.02|26.62|28.83|26.43|0
1737459000000|2025-01-21 11:30:00|28.89|26.49|28.97|26.57|29.13|26.73|28.89|26.49|0
1737459300000|2025-01-21 11:35:00|28.96|26.56|28.78|26.38|28.96|26.56|28.76|26.36|0
1737459600000|2025-01-21 11:40:00|28.76|26.36|28.8|26.4|28.81|26.41|28.71|26.31|0
1737459900000|2025-01-21 11:45:00|28.78|26.38|28.82|26.42|28.91|26.51|28.77|26.37|0
1737460200000|2025-01-21 11:50:00|28.81|26.41|28.85|26.45|28.87|26.47|28.8|26.4|0
1737460500000|2025-01-21 11:55:00|28.84|26.44|29.03|26.63|29.04|26.64|28.84|26.44|0
1737460800000|2025-01-21 12:00:00|28.99|26.59|29.21|26.81|29.35|26.95|28.99|26.59|0
1737461100000|2025-01-21 12:05:00|29.24|26.84|28.91|26.51|29.24|26.84|28.88|26.48|0
1737461400000|2025-01-21 12:10:00|28.89|26.49|28.98|26.58|29.07|26.67|28.89|26.49|0
1737461700000|2025-01-21 12:15:00|28.96|26.56|28.82|26.42|28.96|26.56|28.75|26.35|0
1737462000000|2025-01-21 12:20:00|28.79|26.39|28.73|26.33|28.82|26.42|28.7|26.3|0
1737462300000|2025-01-21 12:25:00|28.72|26.32|28.61|26.21|28.77|26.37|28.61|26.21|0
1737462600000|2025-01-21 12:30:00|28.63|26.23|28.71|26.31|28.74|26.34|28.61|26.21|0
1737462900000|2025-01-21 12:35:00|28.73|26.33|28.61|26.21|28.78|26.38|28.55|26.15|0
1737463200000|2025-01-21 12:40:00|28.62|26.22|28.75|26.35|28.75|26.35|28.61|26.21|0
1737463500000|2025-01-21 12:45:00|28.74|26.34|28.81|26.41|28.82|26.42|28.67|26.27|0
1737463800000|2025-01-21 12:50:00|28.82|26.42|28.73|26.33|28.89|26.49|28.71|26.31|0
1737464100000|2025-01-21 12:55:00|28.75|26.35|28.7|26.3|28.81|26.41|28.65|26.25|0
1737464400000|2025-01-21 13:00:00|28.69|26.29|28.62|26.22|28.79|26.39|28.57|26.17|0
1737464700000|2025-01-21 13:05:00|28.66|26.26|28.62|26.22|28.72|26.32|28.59|26.19|0
1737465000000|2025-01-21 13:10:00|28.63|26.23|28.69|26.29|28.77|26.37|28.59|26.19|0
1737465300000|2025-01-21 13:15:00|28.7|26.3|28.63|26.23|28.77|26.37|28.6|26.2|0
1737465600000|2025-01-21 13:20:00|28.6|26.2|28.63|26.23|28.64|26.24|28.54|26.14|0
1737465900000|2025-01-21 13:25:00|28.65|26.25|28.76|26.36|28.8|26.4|28.65|26.25|0
1737466200000|2025-01-21 13:30:00|28.76|26.36|28.52|26.12|28.78|26.38|28.52|26.12|0
1737466500000|2025-01-21 13:35:00|28.54|26.14|28.59|26.19|28.67|26.27|28.53|26.13|0
1737466800000|2025-01-21 13:40:00|28.61|26.21|28.55|26.15|28.66|26.26|28.52|26.12|0
1737467100000|2025-01-21 13:45:00|28.56|26.16|28.35|25.95|28.59|26.19|28.35|25.95|0
1737467400000|2025-01-21 13:50:00|28.33|25.93|28.32|25.92|28.42|26.02|28.3|25.9|0
1737467700000|2025-01-21 13:55:00|28.3|25.9|28.32|25.92|28.45|26.05|28.26|25.86|0
1737468000000|2025-01-21 14:00:00|28.33|25.93|28.19|25.79|28.33|25.93|28.16|25.76|0
1737468300000|2025-01-21 14:05:00|28.41|26.01|28.1|25.7|28.46|26.06|28.03|25.63|0
1737468600000|2025-01-21 14:10:00|28.09|25.69|28.07|25.67|28.17|25.77|28.07|25.67|0
1737468900000|2025-01-21 14:15:00|28.09|25.69|28.23|25.83|28.25|25.85|28.01|25.61|0
1737469200000|2025-01-21 14:20:00|28.26|25.86|28.35|25.95|28.38|25.98|28.24|25.84|0
1737469500000|2025-01-21 14:25:00|28.3|25.9|28.08|25.68|28.3|25.9|28.04|25.64|0
1737469800000|2025-01-21 14:30:00|28.09|25.69|27.97|25.57|28.19|25.79|27.8|25.4|0
1737470100000|2025-01-21 14:35:00|27.93|25.53|28.32|25.92|28.39|25.99|27.8|25.4|0
1737470400000|2025-01-21 14:40:00|28.35|25.95|28.76|26.36|28.97|26.57|28.29|25.89|0
1737470700000|2025-01-21 14:45:00|28.74|26.34|28.15|25.75|28.88|26.48|27.66|25.26|0
1737471000000|2025-01-21 14:50:00|28.14|25.74|28.82|26.42|28.85|26.45|27.9|25.5|0
1737471300000|2025-01-21 14:55:00|28.75|26.35|28.06|25.66|28.75|26.35|28.01|25.61|0
1737471600000|2025-01-21 15:00:00|28.11|25.71|28.43|26.03|28.54|26.14|28.11|25.71|0
1737471900000|2025-01-21 15:05:00|28.45|26.05|27.81|25.41|28.53|26.13|27.65|25.25|0
1737472200000|2025-01-21 15:10:00|27.88|25.48|28.56|26.16|28.7|26.3|27.76|25.36|0
1737472500000|2025-01-21 15:15:00|28.53|26.13|28|25.6|28.66|26.26|27.97|25.57|0
1737472800000|2025-01-21 15:20:00|28.01|25.61|28.2|25.8|28.24|25.84|27.86|25.46|0
1737473100000|2025-01-21 15:25:00|28.18|25.78|27.79|25.39|28.18|25.78|27.73|25.33|0
1737473400000|2025-01-21 15:30:00|27.8|25.4|27.98|25.58|27.99|25.59|27.51|25.11|0
1737473700000|2025-01-21 15:35:00|27.96|25.56|27.57|25.17|28.1|25.7|27.57|25.17|0
1737474000000|2025-01-21 15:40:00|27.61|25.21|27.53|25.13|27.61|25.21|27.39|24.99|0
1737474300000|2025-01-21 15:45:00|27.52|25.12|27.77|25.37|27.91|25.51|27.47|25.07|0
1737474600000|2025-01-21 15:50:00|27.74|25.34|27.65|25.25|28.01|25.61|27.62|25.22|0
1737474900000|2025-01-21 15:55:00|27.67|25.27|27.51|25.11|27.82|25.42|27.4|25|0
1737475200000|2025-01-21 16:00:00|27.53|25.13|27.63|25.23|27.81|25.41|27.53|25.13|0
1737475500000|2025-01-21 16:05:00|27.61|25.21|27.31|24.91|27.61|25.21|27.23|24.83|0
1737475800000|2025-01-21 16:10:00|27.33|24.93|27.24|24.84|27.45|25.05|27.24|24.84|0
1737476100000|2025-01-21 16:15:00|27.26|24.86|27.3|24.9|27.4|25|27.23|24.83|0
1737476400000|2025-01-21 16:20:00|27.31|24.91|27.07|24.67|27.53|25.13|26.96|24.56|0
1737476700000|2025-01-21 16:25:00|27.06|24.66|27.05|24.65|27.17|24.77|27|24.6|0
1737477000000|2025-01-21 16:30:00|27.06|24.66|26.99|24.59|27.07|24.67|26.89|24.49|0
1737477300000|2025-01-21 16:35:00|26.97|24.57|27.24|24.84|27.24|24.84|26.91|24.51|0
1737477600000|2025-01-21 16:40:00|27.22|24.82|27.3|24.9|27.33|24.93|27.01|24.61|0
1737477900000|2025-01-21 16:45:00|27.29|24.89|27.01|24.61|27.3|24.9|27.01|24.61|0
1737478200000|2025-01-21 16:50:00|27.03|24.63|26.74|24.34|27.09|24.69|26.74|24.34|0
1737478500000|2025-01-21 16:55:00|26.72|24.32|26.71|24.31|26.87|24.47|26.67|24.27|0
1737478800000|2025-01-21 17:00:00|26.72|24.32|26.75|24.35|26.89|24.49|26.72|24.32|0
1737479100000|2025-01-21 17:05:00|26.73|24.33|26.68|24.28|26.78|24.38|26.67|24.27|0
1737479400000|2025-01-21 17:10:00|26.69|24.29|26.76|24.36|26.79|24.39|26.64|24.24|0
1737479700000|2025-01-21 17:15:00|26.75|24.35|26.87|24.47|26.95|24.55|26.72|24.32|0
1737480000000|2025-01-21 17:20:00|26.84|24.44|26.74|24.34|26.94|24.54|26.72|24.32|0
1737480300000|2025-01-21 17:25:00|26.76|24.36|26.36|23.96|26.94|24.54|26.25|23.85|0
1737480600000|2025-01-21 17:30:00|26.37|23.97|26.39|23.99|26.7|24.3|26.24|23.84|0
1737480900000|2025-01-21 17:35:00|26.38|23.98|26.44|24.04|26.51|24.11|26.35|23.95|0
1737481200000|2025-01-21 17:40:00|26.43|24.03|26.36|23.96|26.44|24.04|26.28|23.88|0
1737481500000|2025-01-21 17:45:00|26.37|23.97|26.32|23.92|26.4|24|26.27|23.87|0
1737481800000|2025-01-21 17:50:00|26.31|23.91|26.18|23.78|26.31|23.91|26.12|23.72|0
1737482100000|2025-01-21 17:55:00|26.2|23.8|26.32|23.92|26.34|23.94|26.09|23.69|0
1737482400000|2025-01-21 18:00:00|26.35|23.95|26.32|23.92|26.5|24.1|26.3|23.9|0
1737482700000|2025-01-21 18:05:00|26.31|23.91|26.54|24.14|26.59|24.19|26.3|23.9|0
1737483000000|2025-01-21 18:10:00|26.52|24.12|26.49|24.09|26.59|24.19|26.45|24.05|0
1737483300000|2025-01-21 18:15:00|26.48|24.08|26.4|24|26.48|24.08|26.28|23.88|0
1737483600000|2025-01-21 18:20:00|26.41|24.01|26.4|24|26.44|24.04|26.36|23.96|0
1737483900000|2025-01-21 18:25:00|26.38|23.98|26.44|24.04|26.52|24.12|26.34|23.94|0
1737484200000|2025-01-21 18:30:00|26.41|24.01|26.47|24.07|26.48|24.08|26.38|23.98|0
1737484500000|2025-01-21 18:35:00|26.46|24.06|26.22|23.82|26.46|24.06|26.15|23.75|0
1737484800000|2025-01-21 18:40:00|26.21|23.81|26.3|23.9|26.42|24.02|26.18|23.78|0
1737485100000|2025-01-21 18:45:00|26.31|23.91|26.39|23.99|26.42|24.02|26.3|23.9|0
1737485400000|2025-01-21 18:50:00|26.38|23.98|26.28|23.88|26.38|23.98|26.2|23.8|0
1737485700000|2025-01-21 18:55:00|26.3|23.9|26.22|23.82|26.31|23.91|26.18|23.78|0
1737486000000|2025-01-21 19:00:00|26.2|23.8|26.23|23.83|26.29|23.89|26.19|23.79|0
1737486300000|2025-01-21 19:05:00|26.24|23.84|26.19|23.79|26.24|23.84|26.13|23.73|0
1737486600000|2025-01-21 19:10:00|26.17|23.77|26.22|23.82|26.24|23.84|26.09|23.69|0
1737486900000|2025-01-21 19:15:00|26.25|23.85|26.44|24.04|26.48|24.08|26.22|23.82|0
1737487200000|2025-01-21 19:20:00|26.45|24.05|26.46|24.06|26.56|24.16|26.41|24.01|0
1737487500000|2025-01-21 19:25:00|26.47|24.07|26.11|23.71|26.47|24.07|26.04|23.64|0
1737487800000|2025-01-21 19:30:00|26.09|23.69|26.29|23.89|26.29|23.89|26.09|23.69|0
1737488100000|2025-01-21 19:35:00|26.28|23.88|26.37|23.97|26.45|24.05|26.26|23.86|0
1737488400000|2025-01-21 19:40:00|26.33|23.93|26.36|23.96|26.38|23.98|26.2|23.8|0
1737488700000|2025-01-21 19:45:00|26.34|23.94|26.35|23.95|26.42|24.02|26.33|23.93|0
1737489000000|2025-01-21 19:50:00|26.37|23.97|26.33|23.93|26.46|24.06|26.33|23.93|0
1737489300000|2025-01-21 19:55:00|26.31|23.91|26.2|23.8|26.33|23.93|26.19|23.79|0
1737489600000|2025-01-21 20:00:00|26.22|23.82|26.22|23.82|26.31|23.91|26.19|23.79|0
1737489900000|2025-01-21 20:05:00|26.2|23.8|26.18|23.78|26.23|23.83|26.16|23.76|0
1737490200000|2025-01-21 20:10:00|26.19|23.79|26.17|23.77|26.22|23.82|26.15|23.75|0
1737490500000|2025-01-21 20:15:00|26.19|23.79|26.09|23.69|26.19|23.79|26.05|23.65|0
1737490800000|2025-01-21 20:20:00|26.08|23.68|26.08|23.68|26.15|23.75|26.05|23.65|0
1737491100000|2025-01-21 20:25:00|26.09|23.69|25.92|23.52|26.1|23.7|25.89|23.49|0
1737491400000|2025-01-21 20:30:00|25.9|23.5|26.04|23.64|26.04|23.64|25.86|23.46|0
1737491700000|2025-01-21 20:35:00|26.02|23.62|25.96|23.56|26.2|23.8|25.94|23.54|0
1737492000000|2025-01-21 20:40:00|25.97|23.57|25.99|23.59|26.07|23.67|25.94|23.54|0
1737492300000|2025-01-21 20:45:00|26.01|23.61|25.99|23.59|26.09|23.69|25.99|23.59|0
1737492600000|2025-01-21 20:50:00|26.02|23.62|25.86|23.46|26.07|23.67|25.78|23.38|0
1737492900000|2025-01-21 20:55:00|25.85|23.45|25.95|23.55|26.04|23.64|25.79|23.39|0
1737493200000|2025-01-21 21:00:00|25.88|23.48|25.57|23.17|25.88|23.48|25.48|23.08|0
1737493500000|2025-01-21 21:05:00|25.58|23.18|25.66|23.26|25.66|23.26|25.46|23.06|0
1737493800000|2025-01-21 21:10:00|25.63|23.23|25.71|23.31|25.76|23.36|25.62|23.22|0
1737494100000|2025-01-21 21:15:00|25.72|23.32|25.79|23.19|25.87|23.32|25.72|23.17|0
1737494400000|2025-01-21 21:20:00|25.8|23.2|25.73|23.13|25.8|23.2|25.73|23.13|0
1737494700000|2025-01-21 21:25:00|25.74|23.14|25.75|23.15|25.75|23.15|25.73|23.13|0
1737495000000|2025-01-21 21:30:00|25.74|23.14|25.75|23.15|25.8|23.2|25.74|23.14|0
1737495300000|2025-01-21 21:35:00|25.76|23.16|25.75|23.15|25.78|23.18|25.74|23.14|0
1737495600000|2025-01-21 21:40:00|25.74|23.14|25.71|23.11|25.75|23.15|25.7|23.1|0
1737495900000|2025-01-21 21:45:00|25.7|23.1|25.7|23.1|25.71|23.11|25.68|23.08|0
1737496200000|2025-01-21 21:50:00|25.71|23.11|25.68|23.08|25.71|23.11|25.67|23.07|0
1737496500000|2025-01-21 21:55:00|25.67|23.07|25.62|23.02|25.68|23.08|25.62|23.02|0
1737496800000|2025-01-21 22:00:00|25.61|23.01|25.67|23.07|25.67|23.07|25.6|23|0
1737497100000|2025-01-21 22:05:00|25.66|23.06|25.64|23.04|25.69|23.09|25.63|23.03|0
1737497400000|2025-01-21 22:10:00|25.63|23.03|25.63|23.03|25.63|23.03|25.63|23.03|0
1737497700000|2025-01-21 22:15:00|25.62|23.02|25.61|23.01|25.62|23.02|25.61|23.01|0
1737498000000|2025-01-21 22:20:00|25.62|23.02|25.65|23.05|25.67|23.07|25.61|23.01|0
1737498300000|2025-01-21 22:25:00|25.64|23.04|25.58|22.98|25.64|23.04|25.57|22.97|0
1737498600000|2025-01-21 22:30:00|25.59|22.99|25.51|22.91|25.59|22.99|25.51|22.91|0
1737498900000|2025-01-21 22:35:00|25.5|22.9|25.52|22.92|25.56|22.96|25.5|22.9|0
1737499200000|2025-01-21 22:40:00|25.51|22.91|25.44|22.84|25.54|22.94|25.43|22.83|0
1737499500000|2025-01-21 22:45:00|25.43|22.83|25.42|22.82|25.45|22.85|25.4|22.8|0
1737499800000|2025-01-21 22:50:00|25.41|22.81|25.45|22.85|25.48|22.88|25.36|22.76|0
1737500100000|2025-01-21 22:55:00|25.46|22.86|25.43|22.83|25.46|22.86|25.39|22.79|0
1737500400000|2025-01-21 23:00:00|25.44|22.84|25.61|23.01|25.68|23.08|25.26|22.66|0
1737500700000|2025-01-21 23:05:00|25.7|23.1|25.57|22.97|25.7|23.1|25.51|22.91|0
1737501000000|2025-01-21 23:10:00|25.6|23|25.47|22.87|25.6|23|25.44|22.84|0
1737501300000|2025-01-21 23:15:00|25.48|22.88|25.61|23.01|25.62|23.02|25.45|22.85|0
1737501600000|2025-01-21 23:20:00|25.62|23.02|25.55|22.95|25.65|23.05|25.54|22.94|0
1737501900000|2025-01-21 23:25:00|25.57|22.97|25.66|23.06|25.67|23.07|25.51|22.91|0
1737502200000|2025-01-21 23:30:00|25.64|23.04|25.54|22.94|25.66|23.06|25.54|22.94|0
1737502500000|2025-01-21 23:35:00|25.55|22.95|25.56|22.96|25.6|23|25.5|22.9|0
1737502800000|2025-01-21 23:40:00|25.57|22.97|25.56|22.96|25.58|22.98|25.5|22.9|0
1737503100000|2025-01-21 23:45:00|25.55|22.95|25.39|22.79|25.56|22.96|25.39|22.79|0
1737503400000|2025-01-21 23:50:00|25.4|22.8|25.4|22.8|25.42|22.82|25.37|22.77|0
1737503700000|2025-01-21 23:55:00|25.42|22.82|25.35|22.75|25.42|22.82|25.33|22.73|0
1737504000000|2025-01-22 00:00:00|25.33|22.73|25.32|22.72|25.33|22.73|25.3|22.7|0
1737504300000|2025-01-22 00:05:00|25.31|22.71|25.3|22.7|25.38|22.78|25.28|22.68|0
1737504600000|2025-01-22 00:10:00|25.29|22.69|25.36|22.76|25.38|22.78|25.26|22.66|0
1737504900000|2025-01-22 00:15:00|25.35|22.75|25.37|22.77|25.4|22.8|25.32|22.72|0
1737505200000|2025-01-22 00:20:00|25.36|22.76|25.29|22.69|25.36|22.76|25.27|22.67|0
1737505500000|2025-01-22 00:25:00|25.3|22.7|25.3|22.7|25.32|22.72|25.28|22.68|0
1737505800000|2025-01-22 00:30:00|25.29|22.69|25.21|22.61|25.29|22.69|25.21|22.61|0
1737506100000|2025-01-22 00:35:00|25.19|22.59|25.19|22.59|25.21|22.61|25.17|22.57|0
1737506400000|2025-01-22 00:40:00|25.2|22.6|25.21|22.61|25.22|22.62|25.17|22.57|0
1737506700000|2025-01-22 00:45:00|25.22|22.62|25.12|22.52|25.22|22.62|25.06|22.46|0
1737507000000|2025-01-22 00:50:00|25.13|22.53|25.12|22.52|25.15|22.55|25.09|22.49|0
1737507300000|2025-01-22 00:55:00|25.11|22.51|25.09|22.49|25.12|22.52|25.07|22.47|0
1737507600000|2025-01-22 01:00:00|25.12|22.52|25.28|22.68|25.31|22.71|25.12|22.52|0
1737507900000|2025-01-22 01:05:00|25.27|22.67|25.27|22.67|25.28|22.68|25.22|22.62|0
1737508200000|2025-01-22 01:10:00|25.26|22.66|25.31|22.71|25.36|22.76|25.26|22.66|0
1737508500000|2025-01-22 01:15:00|25.29|22.69|25.59|22.99|26.1|23.5|25.27|22.67|0
1737508800000|2025-01-22 01:20:00|25.6|23|25.59|22.99|25.62|23.02|25.57|22.97|0
1737509100000|2025-01-22 01:25:00|25.6|23|25.59|22.99|25.61|23.01|25.57|22.97|0
1737509400000|2025-01-22 01:30:00|25.49|23.09|25.5|23.1|25.54|23.14|25.48|23.08|0
1737509700000|2025-01-22 01:35:00|25.49|23.09|25.48|23.08|25.52|23.12|25.47|23.07|0
1737510000000|2025-01-22 01:40:00|25.5|23.1|25.51|23.11|25.53|23.13|25.49|23.09|0
1737510300000|2025-01-22 01:45:00|25.5|23.1|25.45|23.05|25.5|23.1|25.44|23.04|0
1737510600000|2025-01-22 01:50:00|25.44|23.04|25.4|23|25.44|23.04|25.38|22.98|0
1737510900000|2025-01-22 01:55:00|25.38|22.98|25.44|23.04|25.47|23.07|25.38|22.98|0
1737511200000|2025-01-22 02:00:00|25.45|23.05|25.4|23|25.45|23.05|25.39|22.99|0
1737511500000|2025-01-22 02:05:00|25.39|22.99|25.33|22.93|25.39|22.99|25.32|22.92|0
1737511800000|2025-01-22 02:10:00|25.32|22.92|25.32|22.92|25.33|22.93|25.31|22.91|0
1737512100000|2025-01-22 02:15:00|25.33|22.93|25.34|22.94|25.34|22.94|25.31|22.91|0
1737512400000|2025-01-22 02:20:00|25.37|22.97|25.35|22.95|25.37|22.97|25.33|22.93|0
1737512700000|2025-01-22 02:25:00|25.37|22.97|25.35|22.95|25.38|22.98|25.34|22.94|0
1737513000000|2025-01-22 02:30:00|25.37|22.97|25.33|22.93|25.39|22.99|25.33|22.93|0
1737513300000|2025-01-22 02:35:00|25.35|22.95|25.34|22.94|25.35|22.95|25.3|22.9|0
1737513600000|2025-01-22 02:40:00|25.35|22.95|25.43|23.03|25.43|23.03|25.34|22.94|0
1737513900000|2025-01-22 02:45:00|25.41|23.01|25.41|23.01|25.44|23.04|25.39|22.99|0
1737514200000|2025-01-22 02:50:00|25.4|23|25.42|23.02|25.44|23.04|25.39|22.99|0
1737514500000|2025-01-22 02:55:00|25.44|23.04|25.42|23.02|25.46|23.06|25.41|23.01|0
1737514800000|2025-01-22 03:00:00|25.41|23.01|25.41|23.01|25.42|23.02|25.38|22.98|0
1737515100000|2025-01-22 03:05:00|25.42|23.02|25.43|23.03|25.45|23.05|25.42|23.02|0
1737515400000|2025-01-22 03:10:00|25.42|23.02|25.33|22.93|25.42|23.02|25.3|22.9|0
1737515700000|2025-01-22 03:15:00|25.32|22.92|25.39|22.99|25.41|23.01|25.32|22.92|0
1737516000000|2025-01-22 03:20:00|25.4|23|25.35|22.95|25.41|23.01|25.35|22.95|0
1737516300000|2025-01-22 03:25:00|25.39|22.99|25.36|22.96|25.39|22.99|25.36|22.96|0
1737516600000|2025-01-22 03:30:00|25.35|22.95|25.34|22.94|25.35|22.95|25.33|22.93|0
1737516900000|2025-01-22 03:35:00|25.33|22.93|25.31|22.91|25.35|22.95|25.31|22.91|0
1737517200000|2025-01-22 03:40:00|25.32|22.92|25.31|22.91|25.34|22.94|25.28|22.88|0
1737517500000|2025-01-22 03:45:00|25.3|22.9|25.36|22.96|25.36|22.96|25.3|22.9|0
1737517800000|2025-01-22 03:50:00|25.37|22.97|25.33|22.93|25.37|22.97|25.32|22.92|0
1737518100000|2025-01-22 03:55:00|25.34|22.94|25.29|22.89|25.35|22.95|25.28|22.88|0
1737518400000|2025-01-22 04:00:00|25.31|22.91|25.3|22.9|25.33|22.93|25.29|22.89|0
1737518700000|2025-01-22 04:05:00|25.33|22.93|25.34|22.94|25.35|22.95|25.32|22.92|0
1737519000000|2025-01-22 04:10:00|25.35|22.95|25.31|22.91|25.35|22.95|25.31|22.91|0
1737519300000|2025-01-22 04:15:00|25.32|22.92|25.35|22.95|25.35|22.95|25.31|22.91|0
1737519600000|2025-01-22 04:20:00|25.34|22.94|25.34|22.94|25.36|22.96|25.34|22.94|0
1737519900000|2025-01-22 04:25:00|25.35|22.95|25.34|22.94|25.35|22.95|25.34|22.94|0
1737520200000|2025-01-22 04:30:00|25.32|22.92|25.27|22.87|25.34|22.94|25.26|22.86|0
1737520500000|2025-01-22 04:35:00|25.26|22.86|25.17|22.77|25.27|22.87|25.15|22.75|0
1737520800000|2025-01-22 04:40:00|25.18|22.78|25.22|22.82|25.22|22.82|25.14|22.74|0
1737521100000|2025-01-22 04:45:00|25.23|22.83|25.2|22.8|25.23|22.83|25.19|22.79|0
1737521400000|2025-01-22 04:50:00|25.19|22.79|25.18|22.78|25.2|22.8|25.16|22.76|0
1737521700000|2025-01-22 04:55:00|25.16|22.76|25.16|22.76|25.19|22.79|25.16|22.76|0
1737522000000|2025-01-22 05:00:00|25.17|22.77|25.2|22.8|25.21|22.81|25.17|22.77|0
1737522300000|2025-01-22 05:05:00|25.19|22.79|25.2|22.8|25.2|22.8|25.18|22.78|0
1737522600000|2025-01-22 05:10:00|25.21|22.81|25.21|22.81|25.22|22.82|25.2|22.8|0
1737522900000|2025-01-22 05:15:00|25.2|22.8|25.22|22.82|25.23|22.83|25.2|22.8|0
1737523200000|2025-01-22 05:20:00|25.21|22.81|25.22|22.82|25.25|22.85|25.21|22.81|0
1737523500000|2025-01-22 05:25:00|25.23|22.83|25.23|22.83|25.24|22.84|25.22|22.82|0
1737523800000|2025-01-22 05:30:00|25.24|22.84|25.24|22.84|25.26|22.86|25.22|22.82|0
1737524100000|2025-01-22 05:35:00|25.23|22.83|25.23|22.83|25.23|22.83|25.22|22.82|0
1737524400000|2025-01-22 05:40:00|25.24|22.84|25.21|22.81|25.24|22.84|25.21|22.81|0
1737524700000|2025-01-22 05:45:00|25.23|22.83|25.24|22.84|25.24|22.84|25.21|22.81|0
1737525000000|2025-01-22 05:50:00|25.23|22.83|25.22|22.82|25.23|22.83|25.2|22.8|0
1737525300000|2025-01-22 05:55:00|25.21|22.81|25.22|22.82|25.22|22.82|25.21|22.81|0
1737525600000|2025-01-22 06:00:00|25.24|22.84|25.24|22.84|25.24|22.84|25.21|22.81|0
1737525900000|2025-01-22 06:05:00|25.23|22.83|25.22|22.82|25.23|22.83|25.2|22.8|0
1737526200000|2025-01-22 06:10:00|25.21|22.81|25.21|22.81|25.23|22.83|25.19|22.79|0
1737526500000|2025-01-22 06:15:00|25.22|22.82|25.23|22.83|25.24|22.84|25.19|22.79|0
1737526800000|2025-01-22 06:20:00|25.24|22.84|25.31|22.91|25.33|22.93|25.24|22.84|0
1737527100000|2025-01-22 06:25:00|25.32|22.92|25.29|22.89|25.32|22.92|25.28|22.88|0
1737527400000|2025-01-22 06:30:00|25.31|22.91|25.33|22.93|25.34|22.94|25.29|22.89|0
1737527700000|2025-01-22 06:35:00|25.32|22.92|25.31|22.91|25.33|22.93|25.29|22.89|0
1737528000000|2025-01-22 06:40:00|25.3|22.9|25.29|22.89|25.32|22.92|25.28|22.88|0
1737528300000|2025-01-22 06:45:00|25.28|22.88|25.34|22.94|25.35|22.95|25.28|22.88|0
1737528600000|2025-01-22 06:50:00|25.33|22.93|25.4|23|25.4|23|25.33|22.93|0
1737528900000|2025-01-22 06:55:00|25.39|22.99|25.4|23|25.41|23.01|25.39|22.99|0
1737529200000|2025-01-22 07:00:00|25.39|22.99|25.41|23.01|25.45|23.05|25.38|22.98|0
1737529500000|2025-01-22 07:05:00|25.4|23|25.35|22.95|25.4|23|25.34|22.94|0
1737529800000|2025-01-22 07:10:00|25.33|22.93|25.31|22.91|25.34|22.94|25.23|22.83|0
1737530100000|2025-01-22 07:15:00|25.32|22.92|25.34|22.94|25.38|22.98|25.32|22.92|0
1737530400000|2025-01-22 07:20:00|25.36|22.96|25.37|22.97|25.37|22.97|25.32|22.92|0
1737530700000|2025-01-22 07:25:00|25.36|22.96|25.28|22.88|25.38|22.98|25.28|22.88|0
1737531000000|2025-01-22 07:30:00|25.27|22.87|25.29|22.89|25.32|22.92|25.25|22.85|0
1737531300000|2025-01-22 07:35:00|25.28|22.88|25.22|22.82|25.28|22.88|25.21|22.81|0
1737531600000|2025-01-22 07:40:00|25.24|22.84|25.25|22.85|25.28|22.88|25.22|22.82|0
1737531900000|2025-01-22 07:45:00|25.26|22.86|25.34|22.94|25.35|22.95|25.26|22.86|0
1737532200000|2025-01-22 07:50:00|25.32|22.92|25.4|23|25.42|23.02|25.32|22.92|0
1737532500000|2025-01-22 07:55:00|25.39|22.99|25.36|22.96|25.4|23|25.36|22.96|0
1737532800000|2025-01-22 08:00:00|25.39|22.99|25.19|22.79|25.39|22.99|25.18|22.78|0
1737533100000|2025-01-22 08:05:00|25.2|22.8|25.23|22.83|25.27|22.87|25.18|22.78|0
1737533400000|2025-01-22 08:10:00|25.22|22.82|25.16|22.76|25.24|22.84|25.16|22.76|0
1737533700000|2025-01-22 08:15:00|25.14|22.74|24.98|22.58|25.15|22.75|24.98|22.58|0
1737534000000|2025-01-22 08:20:00|25|22.6|25.03|22.63|25.07|22.67|25|22.6|0
1737534300000|2025-01-22 08:25:00|25.02|22.62|25.02|22.62|25.1|22.7|25.01|22.61|0
1737534600000|2025-01-22 08:30:00|25.01|22.61|25|22.6|25.01|22.61|24.94|22.54|0
1737534900000|2025-01-22 08:35:00|24.98|22.58|24.97|22.57|25.03|22.63|24.94|22.54|0
1737535200000|2025-01-22 08:40:00|24.96|22.56|24.95|22.55|24.97|22.57|24.86|22.46|0
1737535500000|2025-01-22 08:45:00|24.96|22.56|24.94|22.54|25.02|22.62|24.93|22.53|0
1737535800000|2025-01-22 08:50:00|24.93|22.53|24.89|22.49|24.95|22.55|24.87|22.47|0
1737536100000|2025-01-22 08:55:00|24.88|22.48|24.85|22.45|24.91|22.51|24.83|22.43|0
1737536400000|2025-01-22 09:00:00|24.83|22.43|24.85|22.45|24.87|22.47|24.81|22.41|0
1737536700000|2025-01-22 09:05:00|24.86|22.46|24.84|22.44|24.87|22.47|24.83|22.43|0
1737537000000|2025-01-22 09:10:00|24.83|22.43|24.69|22.29|24.83|22.43|24.68|22.28|0
1737537300000|2025-01-22 09:15:00|24.68|22.28|24.77|22.37|24.79|22.39|24.62|22.22|0
1737537600000|2025-01-22 09:20:00|24.75|22.35|24.7|22.3|24.8|22.4|24.68|22.28|0
1737537900000|2025-01-22 09:25:00|24.69|22.29|24.61|22.21|24.71|22.31|24.6|22.2|0
1737538200000|2025-01-22 09:30:00|24.6|22.2|24.87|22.47|25.2|22.8|24.59|22.19|0
1737538500000|2025-01-22 09:35:00|24.88|22.48|24.94|22.54|24.95|22.55|24.84|22.44|0
1737538800000|2025-01-22 09:40:00|24.95|22.55|24.95|22.55|24.98|22.58|24.89|22.49|0
1737539100000|2025-01-22 09:45:00|24.93|22.53|24.94|22.54|25|22.6|24.93|22.53|0
1737539400000|2025-01-22 09:50:00|24.95|22.55|24.92|22.52|24.96|22.56|24.91|22.51|0
1737539700000|2025-01-22 09:55:00|24.91|22.51|24.95|22.55|25|22.6|24.86|22.46|0
1737540000000|2025-01-22 10:00:00|24.96|22.56|25.01|22.61|25.02|22.62|24.96|22.56|0
1737540300000|2025-01-22 10:05:00|25|22.6|24.77|22.37|25|22.6|24.77|22.37|0
1737540600000|2025-01-22 10:10:00|24.76|22.36|25.06|22.66|25.08|22.68|24.76|22.36|0
1737540900000|2025-01-22 10:15:00|25.08|22.68|25.06|22.66|25.1|22.7|25.01|22.61|0
1737541200000|2025-01-22 10:20:00|25.07|22.67|25.04|22.64|25.1|22.7|25.04|22.64|0
1737541500000|2025-01-22 10:25:00|25.05|22.65|24.98|22.58|25.05|22.65|24.97|22.57|0
1737541800000|2025-01-22 10:30:00|24.97|22.57|24.97|22.57|25|22.6|24.92|22.52|0
1737542100000|2025-01-22 10:35:00|24.98|22.58|24.87|22.47|24.98|22.58|24.87|22.47|0
1737542400000|2025-01-22 10:40:00|24.85|22.45|24.93|22.53|24.94|22.54|24.85|22.45|0
1737542700000|2025-01-22 10:45:00|24.92|22.52|24.89|22.49|24.92|22.52|24.86|22.46|0
1737543000000|2025-01-22 10:50:00|24.93|22.53|24.94|22.54|24.98|22.58|24.91|22.51|0
1737543300000|2025-01-22 10:55:00|24.93|22.53|24.9|22.5|24.93|22.53|24.87|22.47|0
1737543600000|2025-01-22 11:00:00|24.94|22.54|24.9|22.5|24.95|22.55|24.9|22.5|0
1737543900000|2025-01-22 11:05:00|24.89|22.49|24.83|22.43|24.89|22.49|24.83|22.43|0
1737544200000|2025-01-22 11:10:00|24.82|22.42|24.76|22.36|24.82|22.42|24.72|22.32|0
1737544500000|2025-01-22 11:15:00|24.77|22.37|24.79|22.39|24.83|22.43|24.76|22.36|0
1737544800000|2025-01-22 11:20:00|24.81|22.41|24.82|22.42|24.83|22.43|24.74|22.34|0
1737545100000|2025-01-22 11:25:00|24.83|22.43|24.84|22.44|24.87|22.47|24.8|22.4|0
1737545400000|2025-01-22 11:30:00|24.85|22.45|24.9|22.5|24.97|22.57|24.85|22.45|0
1737545700000|2025-01-22 11:35:00|24.92|22.52|24.97|22.57|24.97|22.57|24.89|22.49|0
1737546000000|2025-01-22 11:40:00|24.95|22.55|24.95|22.55|24.99|22.59|24.94|22.54|0
1737546300000|2025-01-22 11:45:00|24.96|22.56|25.01|22.61|25.01|22.61|24.94|22.54|0
1737546600000|2025-01-22 11:50:00|25|22.6|24.96|22.56|25|22.6|24.95|22.55|0
1737546900000|2025-01-22 11:55:00|24.97|22.57|24.95|22.55|25.03|22.63|24.95|22.55|0
1737547200000|2025-01-22 12:00:00|24.92|22.52|24.88|22.48|24.96|22.56|24.84|22.44|0
1737547500000|2025-01-22 12:05:00|24.91|22.51|24.87|22.47|24.98|22.58|24.87|22.47|0
1737547800000|2025-01-22 12:10:00|24.86|22.46|24.75|22.35|24.87|22.47|24.7|22.3|0
1737548100000|2025-01-22 12:15:00|24.73|22.33|24.77|22.37|24.83|22.43|24.73|22.33|0
1737548400000|2025-01-22 12:20:00|24.75|22.35|24.81|22.41|24.83|22.43|24.7|22.3|0
1737548700000|2025-01-22 12:25:00|24.83|22.43|24.84|22.44|24.85|22.45|24.81|22.41|0
1737549000000|2025-01-22 12:30:00|24.85|22.45|24.79|22.39|24.85|22.45|24.76|22.36|0
1737549300000|2025-01-22 12:35:00|24.8|22.4|24.85|22.45|24.86|22.46|24.75|22.35|0
1737549600000|2025-01-22 12:40:00|24.86|22.46|24.76|22.36|24.86|22.46|24.73|22.33|0
1737549900000|2025-01-22 12:45:00|24.77|22.37|24.76|22.36|24.82|22.42|24.76|22.36|0
1737550200000|2025-01-22 12:50:00|24.77|22.37|24.73|22.33|24.8|22.4|24.72|22.32|0
1737550500000|2025-01-22 12:55:00|24.72|22.32|24.79|22.39|24.79|22.39|24.63|22.23|0
1737550800000|2025-01-22 13:00:00|24.78|22.38|24.79|22.39|24.81|22.41|24.75|22.35|0
1737551100000|2025-01-22 13:05:00|24.77|22.37|24.68|22.28|24.78|22.38|24.68|22.28|0
1737551400000|2025-01-22 13:10:00|24.66|22.26|24.6|22.2|24.66|22.26|24.58|22.18|0
1737551700000|2025-01-22 13:15:00|24.61|22.21|24.59|22.19|24.61|22.21|24.54|22.14|0
1737552000000|2025-01-22 13:20:00|24.57|22.17|25.04|22.64|25.04|22.64|24.57|22.17|0
1737552300000|2025-01-22 13:25:00|25.02|22.62|24.93|22.53|25.02|22.62|24.92|22.52|0
1737552600000|2025-01-22 13:30:00|24.95|22.55|24.93|22.53|25.03|22.63|24.92|22.52|0
1737552900000|2025-01-22 13:35:00|24.92|22.52|24.98|22.58|25.01|22.61|24.91|22.51|0
1737553200000|2025-01-22 13:40:00|24.97|22.57|24.9|22.5|25.01|22.61|24.9|22.5|0
1737553500000|2025-01-22 13:45:00|24.92|22.52|24.94|22.54|24.97|22.57|24.92|22.52|0
1737553800000|2025-01-22 13:50:00|24.93|22.53|24.93|22.53|24.94|22.54|24.89|22.49|0
1737554100000|2025-01-22 13:55:00|24.94|22.54|24.9|22.5|24.94|22.54|24.89|22.49|0
1737554400000|2025-01-22 14:00:00|24.89|22.49|24.96|22.56|24.99|22.59|24.88|22.48|0
1737554700000|2025-01-22 14:05:00|24.95|22.55|25.09|22.69|25.13|22.73|24.95|22.55|0
1737555000000|2025-01-22 14:10:00|25.08|22.68|25.13|22.73|25.13|22.73|25.05|22.65|0
1737555300000|2025-01-22 14:15:00|25.12|22.72|25.29|22.89|25.29|22.89|25.04|22.64|0
1737555600000|2025-01-22 14:20:00|25.3|22.9|25.33|22.93|25.33|22.93|25.29|22.89|0
1737555900000|2025-01-22 14:25:00|25.3|22.9|25.19|22.79|25.35|22.95|25.19|22.79|0
1737556200000|2025-01-22 14:30:00|25.2|22.8|25.29|22.89|25.47|23.07|25.2|22.8|0
1737556500000|2025-01-22 14:35:00|25.3|22.9|25.38|22.98|25.44|23.04|25.29|22.89|0
1737556800000|2025-01-22 14:40:00|25.36|22.96|25.32|22.92|25.45|23.05|25.29|22.89|0
1737557100000|2025-01-22 14:45:00|25.29|22.89|25.19|22.79|25.36|22.96|25.18|22.78|0
1737557400000|2025-01-22 14:50:00|25.18|22.78|24.61|22.21|25.19|22.79|24.58|22.18|0
1737557700000|2025-01-22 14:55:00|24.62|22.22|24.52|22.12|24.62|22.22|24.48|22.08|0
1737558000000|2025-01-22 15:00:00|24.48|22.08|24.61|22.21|24.74|22.34|24.42|22.02|0
1737558300000|2025-01-22 15:05:00|24.6|22.2|24.55|22.15|24.66|22.26|24.49|22.09|0
1737558600000|2025-01-22 15:10:00|24.56|22.16|24.51|22.11|24.57|22.17|24.41|22.01|0
1737558900000|2025-01-22 15:15:00|24.5|22.1|24.37|21.97|24.5|22.1|24.35|21.95|0
1737559200000|2025-01-22 15:20:00|24.39|21.99|24.56|22.16|24.58|22.18|24.38|21.98|0
1737559500000|2025-01-22 15:25:00|24.57|22.17|24.49|22.09|24.57|22.17|24.46|22.06|0
1737559800000|2025-01-22 15:30:00|24.48|22.08|24.64|22.24|24.64|22.24|24.43|22.03|0
1737560100000|2025-01-22 15:35:00|24.63|22.23|24.56|22.16|24.68|22.28|24.46|22.06|0
1737560400000|2025-01-22 15:40:00|24.54|22.14|24.51|22.11|24.64|22.24|24.5|22.1|0
1737560700000|2025-01-22 15:45:00|24.5|22.1|24.56|22.16|24.6|22.2|24.5|22.1|0
1737561000000|2025-01-22 15:50:00|24.57|22.17|24.63|22.23|24.75|22.35|24.56|22.16|0
1737561300000|2025-01-22 15:55:00|24.65|22.25|24.75|22.35|24.75|22.35|24.61|22.21|0
1737561600000|2025-01-22 16:00:00|24.72|22.32|24.76|22.36|24.82|22.42|24.71|22.31|0
1737561900000|2025-01-22 16:05:00|24.77|22.37|24.64|22.24|24.77|22.37|24.61|22.21|0
1737562200000|2025-01-22 16:10:00|24.73|22.33|24.79|22.39|24.87|22.47|24.73|22.33|0
1737562500000|2025-01-22 16:15:00|24.78|22.38|24.64|22.24|24.79|22.39|24.62|22.22|0
1737562800000|2025-01-22 16:20:00|24.63|22.23|24.6|22.2|24.7|22.3|24.59|22.19|0
1737563100000|2025-01-22 16:25:00|24.61|22.21|24.38|21.98|24.61|22.21|24.38|21.98|0
1737563400000|2025-01-22 16:30:00|24.4|22|24.51|22.11|24.55|22.15|24.36|21.96|0
1737563700000|2025-01-22 16:35:00|24.52|22.12|24.39|21.99|24.54|22.14|24.39|21.99|0
1737564000000|2025-01-22 16:40:00|24.37|21.97|24.46|22.06|24.5|22.1|24.32|21.92|0
1737564300000|2025-01-22 16:45:00|24.45|22.05|24.6|22.2|24.61|22.21|24.4|22|0
1737564600000|2025-01-22 16:50:00|24.59|22.19|24.45|22.05|24.59|22.19|24.41|22.01|0
1737564900000|2025-01-22 16:55:00|24.46|22.06|24.48|22.08|24.49|22.09|24.41|22.01|0
1737565200000|2025-01-22 17:00:00|24.49|22.09|24.42|22.02|24.51|22.11|24.42|22.02|0
1737565500000|2025-01-22 17:05:00|24.44|22.04|24.44|22.04|24.46|22.06|24.42|22.02|0
1737565800000|2025-01-22 17:10:00|24.42|22.02|24.63|22.23|24.63|22.23|24.39|21.99|0
1737566100000|2025-01-22 17:15:00|24.61|22.21|24.48|22.08|24.61|22.21|24.47|22.07|0
1737566400000|2025-01-22 17:20:00|24.47|22.07|24.53|22.13|24.54|22.14|24.45|22.05|0
1737566700000|2025-01-22 17:25:00|24.54|22.14|24.5|22.1|24.56|22.16|24.49|22.09|0
1737567000000|2025-01-22 17:30:00|24.52|22.12|24.52|22.12|24.53|22.13|24.45|22.05|0
1737567300000|2025-01-22 17:35:00|24.53|22.13|24.49|22.09|24.55|22.15|24.47|22.07|0
1737567600000|2025-01-22 17:40:00|24.5|22.1|24.59|22.19|24.61|22.21|24.48|22.08|0
1737567900000|2025-01-22 17:45:00|24.58|22.18|24.55|22.15|24.59|22.19|24.49|22.09|0
1737568200000|2025-01-22 17:50:00|24.54|22.14|24.51|22.11|24.6|22.2|24.51|22.11|0
1737568500000|2025-01-22 17:55:00|24.52|22.12|24.62|22.22|24.62|22.22|24.51|22.11|0
1737568800000|2025-01-22 18:00:00|24.63|22.23|24.68|22.28|24.7|22.3|24.6|22.2|0
1737569100000|2025-01-22 18:05:00|24.67|22.27|24.58|22.18|24.68|22.28|24.58|22.18|0
1737569400000|2025-01-22 18:10:00|24.59|22.19|24.64|22.24|24.66|22.26|24.56|22.16|0
1737569700000|2025-01-22 18:15:00|24.63|22.23|24.72|22.32|24.74|22.34|24.6|22.2|0
1737570000000|2025-01-22 18:20:00|24.73|22.33|24.47|22.07|24.78|22.38|24.36|21.96|0
1737570300000|2025-01-22 18:25:00|24.49|22.09|24.52|22.12|24.57|22.17|24.48|22.08|0
1737570600000|2025-01-22 18:30:00|24.5|22.1|24.5|22.1|24.54|22.14|24.44|22.04|0
1737570900000|2025-01-22 18:35:00|24.49|22.09|24.45|22.05|24.51|22.11|24.45|22.05|0
1737571200000|2025-01-22 18:40:00|24.46|22.06|24.3|21.9|24.49|22.09|24.3|21.9|0
1737571500000|2025-01-22 18:45:00|24.29|21.89|24.27|21.87|24.49|22.09|24.26|21.86|0
1737571800000|2025-01-22 18:50:00|24.26|21.86|24.32|21.92|24.39|21.99|24.23|21.83|0
1737572100000|2025-01-22 18:55:00|24.34|21.94|24.32|21.92|24.52|22.12|24.26|21.86|0
1737572400000|2025-01-22 19:00:00|24.34|21.94|24.33|21.93|24.42|22.02|24.32|21.92|0
1737572700000|2025-01-22 19:05:00|24.32|21.92|24.37|21.97|24.42|22.02|24.26|21.86|0
1737573000000|2025-01-22 19:10:00|24.35|21.95|24.3|21.9|24.4|22|24.29|21.89|0
1737573300000|2025-01-22 19:15:00|24.32|21.92|25.25|22.85|25.34|22.94|24.3|21.9|0
1737573600000|2025-01-22 19:20:00|25.26|22.86|25.23|22.83|25.27|22.87|25.11|22.71|0
1737573900000|2025-01-22 19:25:00|25.25|22.85|25.33|22.93|25.35|22.95|25.22|22.82|0
1737574200000|2025-01-22 19:30:00|25.32|22.92|25.28|22.88|25.38|22.98|25.24|22.84|0
1737574500000|2025-01-22 19:35:00|25.29|22.89|25.18|22.78|25.29|22.89|25.17|22.77|0
1737574800000|2025-01-22 19:40:00|25.17|22.77|25.38|22.98|25.38|22.98|25.14|22.74|0
1737575100000|2025-01-22 19:45:00|25.37|22.97|25.28|22.88|25.41|23.01|25.27|22.87|0
1737575400000|2025-01-22 19:50:00|25.27|22.87|25.24|22.84|25.31|22.91|25.2|22.8|0
1737575700000|2025-01-22 19:55:00|25.23|22.83|25.18|22.78|25.24|22.84|25.16|22.76|0
1737576000000|2025-01-22 20:00:00|25.19|22.79|25.24|22.84|25.25|22.85|25.16|22.76|0
1737576300000|2025-01-22 20:05:00|25.25|22.85|25.2|22.8|25.26|22.86|25.19|22.79|0
1737576600000|2025-01-22 20:10:00|25.21|22.81|25.29|22.89|25.44|23.04|25.2|22.8|0
1737576900000|2025-01-22 20:15:00|25.3|22.9|25.33|22.93|25.36|22.96|25.29|22.89|0
1737577200000|2025-01-22 20:20:00|25.32|22.92|25.31|22.91|25.44|23.04|25.3|22.9|0
1737577500000|2025-01-22 20:25:00|25.32|22.92|25.43|23.03|25.43|23.03|25.32|22.92|0
1737577800000|2025-01-22 20:30:00|25.45|23.05|25.34|22.94|25.46|23.06|25.32|22.92|0
1737578100000|2025-01-22 20:35:00|25.36|22.96|25.55|23.15|25.56|23.16|25.33|22.93|0
1737578400000|2025-01-22 20:40:00|25.53|23.13|25.37|22.97|25.58|23.18|25.33|22.93|0
1737578700000|2025-01-22 20:45:00|25.36|22.96|25.39|22.99|25.41|23.01|25.29|22.89|0
1737579000000|2025-01-22 20:50:00|25.47|23.07|25.27|22.87|25.56|23.16|25.16|22.76|0
1737579300000|2025-01-22 20:55:00|25.28|22.88|25.43|23.03|25.46|23.06|25.23|22.83|0
1737579600000|2025-01-22 21:00:00|25.44|23.04|25.51|23.11|25.53|23.13|25.37|22.97|0
1737579900000|2025-01-22 21:05:00|25.49|23.09|25.26|22.86|25.52|23.12|25.25|22.85|0
1737580200000|2025-01-22 21:10:00|25.3|22.9|25.34|22.94|25.4|23|25.29|22.89|0
1737580500000|2025-01-22 21:15:00|25.35|22.95|25.54|22.94|25.54|22.95|25.35|22.86|0
1737580800000|2025-01-22 21:20:00|25.55|22.95|25.58|22.98|25.63|23.03|25.55|22.95|0
1737581100000|2025-01-22 21:25:00|25.56|22.96|25.59|22.99|25.61|23.01|25.56|22.96|0
1737581400000|2025-01-22 21:30:00|25.58|22.98|25.57|22.97|25.6|23|25.56|22.96|0
1737581700000|2025-01-22 21:35:00|25.58|22.98|25.56|22.96|25.61|23.01|25.56|22.96|0
1737582000000|2025-01-22 21:40:00|25.57|22.97|25.57|22.97|25.57|22.97|25.52|22.92|0
1737582300000|2025-01-22 21:45:00|25.58|22.98|25.58|22.98|25.6|23|25.56|22.96|0
1737582600000|2025-01-22 21:50:00|25.57|22.97|25.52|22.92|25.6|23|25.52|22.92|0
1737582900000|2025-01-22 21:55:00|25.5|22.9|25.36|22.76|25.52|22.92|25.36|22.76|0
1737583200000|2025-01-22 22:00:00|25.37|22.77|25.38|22.78|25.39|22.79|25.37|22.77|0
1737583500000|2025-01-22 22:05:00|25.39|22.79|25.37|22.77|25.39|22.79|25.37|22.77|0
1737583800000|2025-01-22 22:10:00|25.38|22.78|25.38|22.78|25.39|22.79|25.38|22.78|0
1737584100000|2025-01-22 22:15:00|25.37|22.77|25.38|22.78|25.38|22.78|25.37|22.77|0
1737584400000|2025-01-22 22:20:00|25.39|22.79|25.38|22.78|25.39|22.79|25.38|22.78|0
1737584700000|2025-01-22 22:25:00|25.39|22.79|25.39|22.79|25.4|22.8|25.39|22.79|0
1737585000000|2025-01-22 22:30:00|25.4|22.8|25.4|22.8|25.41|22.81|25.39|22.79|0
1737585300000|2025-01-22 22:35:00|25.39|22.79|25.39|22.79|25.4|22.8|25.39|22.79|0
1737585600000|2025-01-22 22:40:00|25.4|22.8|25.4|22.8|25.41|22.81|25.4|22.8|0
1737585900000|2025-01-22 22:45:00|25.41|22.81|25.39|22.79|25.41|22.81|25.39|22.79|0
1737586200000|2025-01-22 22:50:00|25.38|22.78|25.38|22.78|25.38|22.78|25.35|22.75|0
1737586500000|2025-01-22 22:55:00|25.37|22.77|25.38|22.78|25.38|22.78|25.36|22.76|0
1737586800000|2025-01-22 23:00:00|25.41|22.81|25.45|22.85|25.47|22.87|25.36|22.76|0
1737587100000|2025-01-22 23:05:00|25.46|22.86|25.55|22.95|25.55|22.95|25.42|22.82|0
1737587400000|2025-01-22 23:10:00|25.51|22.91|25.52|22.92|25.57|22.97|25.46|22.86|0
1737587700000|2025-01-22 23:15:00|25.5|22.9|25.47|22.87|25.56|22.96|25.47|22.87|0
1737588000000|2025-01-22 23:20:00|25.48|22.88|25.49|22.89|25.51|22.91|25.46|22.86|0
1737588300000|2025-01-22 23:25:00|25.52|22.92|25.52|22.92|25.53|22.93|25.49|22.89|0
1737588600000|2025-01-22 23:30:00|25.53|22.93|25.58|22.98|25.58|22.98|25.49|22.89|0
1737588900000|2025-01-22 23:35:00|25.57|22.97|25.55|22.95|25.58|22.98|25.52|22.92|0
1737589200000|2025-01-22 23:40:00|25.57|22.97|25.49|22.89|25.58|22.98|25.46|22.86|0
1737589500000|2025-01-22 23:45:00|25.48|22.88|25.5|22.9|25.55|22.95|25.48|22.88|0
1737589800000|2025-01-22 23:50:00|25.51|22.91|25.46|22.86|25.51|22.91|25.46|22.86|0
1737590100000|2025-01-22 23:55:00|25.47|22.87|25.54|22.94|25.55|22.95|25.47|22.87|0
1737590400000|2025-01-23 00:00:00|25.56|22.96|25.48|22.88|25.58|22.98|25.46|22.86|0
1737590700000|2025-01-23 00:05:00|25.47|22.87|25.46|22.86|25.51|22.91|25.46|22.86|0
1737591000000|2025-01-23 00:10:00|25.47|22.87|25.47|22.87|25.51|22.91|25.44|22.84|0
1737591300000|2025-01-23 00:15:00|25.49|22.89|25.44|22.84|25.49|22.89|25.44|22.84|0
1737591600000|2025-01-23 00:20:00|25.46|22.86|25.56|22.96|25.56|22.96|25.44|22.84|0
1737591900000|2025-01-23 00:25:00|25.57|22.97|25.59|22.99|25.63|23.03|25.56|22.96|0
1737592200000|2025-01-23 00:30:00|25.58|22.98|25.55|22.95|25.59|22.99|25.53|22.93|0
1737592500000|2025-01-23 00:35:00|25.57|22.97|25.51|22.91|25.57|22.97|25.49|22.89|0
1737592800000|2025-01-23 00:40:00|25.53|22.93|25.6|23|25.6|23|25.53|22.93|0
1737593100000|2025-01-23 00:45:00|25.59|22.99|25.59|22.99|25.59|22.99|25.55|22.95|0
1737593400000|2025-01-23 00:50:00|25.6|23|25.55|22.95|25.63|23.03|25.55|22.95|0
1737593700000|2025-01-23 00:55:00|25.56|22.96|25.53|22.93|25.57|22.97|25.51|22.91|0
1737594000000|2025-01-23 01:00:00|25.52|22.92|25.47|22.87|25.52|22.92|25.44|22.84|0
1737594300000|2025-01-23 01:05:00|25.46|22.86|25.47|22.87|25.48|22.88|25.44|22.84|0
1737594600000|2025-01-23 01:10:00|25.46|22.86|25.45|22.85|25.47|22.87|25.43|22.83|0
1737594900000|2025-01-23 01:15:00|25.47|22.87|25.53|22.93|25.54|22.94|25.47|22.87|0
1737595200000|2025-01-23 01:20:00|25.54|22.94|25.54|22.94|25.56|22.96|25.52|22.92|0
1737595500000|2025-01-23 01:25:00|25.53|22.93|25.54|22.94|25.55|22.95|25.5|22.9|0
1737595800000|2025-01-23 01:30:00|25.44|23.04|25.43|23.03|25.44|23.04|25.39|22.99|0
1737596100000|2025-01-23 01:35:00|25.44|23.04|25.4|23|25.44|23.04|25.37|22.97|0
1737596400000|2025-01-23 01:40:00|25.39|22.99|25.41|23.01|25.44|23.04|25.37|22.97|0
1737596700000|2025-01-23 01:45:00|25.42|23.02|25.49|23.09|25.52|23.12|25.42|23.02|0
1737597000000|2025-01-23 01:50:00|25.47|23.07|25.55|23.15|25.55|23.15|25.47|23.07|0
1737597300000|2025-01-23 01:55:00|25.54|23.14|25.53|23.13|25.57|23.17|25.51|23.11|0
1737597600000|2025-01-23 02:00:00|25.55|23.15|25.64|23.24|25.64|23.24|25.54|23.14|0
1737597900000|2025-01-23 02:05:00|25.63|23.23|25.57|23.17|25.7|23.3|25.57|23.17|0
1737598200000|2025-01-23 02:10:00|25.58|23.18|25.6|23.2|25.63|23.23|25.57|23.17|0
1737598500000|2025-01-23 02:15:00|25.61|23.21|25.54|23.14|25.62|23.22|25.53|23.13|0
1737598800000|2025-01-23 02:20:00|25.53|23.13|25.53|23.13|25.57|23.17|25.53|23.13|0
1737599100000|2025-01-23 02:25:00|25.54|23.14|25.51|23.11|25.57|23.17|25.51|23.11|0
1737599400000|2025-01-23 02:30:00|25.5|23.1|25.51|23.11|25.51|23.11|25.49|23.09|0
1737599700000|2025-01-23 02:35:00|25.5|23.1|25.47|23.07|25.5|23.1|25.46|23.06|0
1737600000000|2025-01-23 02:40:00|25.49|23.09|25.5|23.1|25.55|23.15|25.49|23.09|0
1737600300000|2025-01-23 02:45:00|25.51|23.11|25.53|23.13|25.54|23.14|25.5|23.1|0
1737600600000|2025-01-23 02:50:00|25.54|23.14|25.52|23.12|25.54|23.14|25.48|23.08|0
1737600900000|2025-01-23 02:55:00|25.51|23.11|25.51|23.11|25.52|23.12|25.49|23.09|0
1737601200000|2025-01-23 03:00:00|25.52|23.12|25.42|23.02|25.52|23.12|25.4|23|0
1737601500000|2025-01-23 03:05:00|25.43|23.03|25.44|23.04|25.45|23.05|25.41|23.01|0
1737601800000|2025-01-23 03:10:00|25.45|23.05|25.52|23.12|25.55|23.15|25.45|23.05|0
1737602100000|2025-01-23 03:15:00|25.53|23.13|25.55|23.15|25.59|23.19|25.53|23.13|0
1737602400000|2025-01-23 03:20:00|25.54|23.14|25.54|23.14|25.55|23.15|25.5|23.1|0
1737602700000|2025-01-23 03:25:00|25.53|23.13|25.5|23.1|25.53|23.13|25.5|23.1|0
1737603000000|2025-01-23 03:30:00|25.51|23.11|25.48|23.08|25.55|23.15|25.48|23.08|0
1737603300000|2025-01-23 03:35:00|25.47|23.07|25.46|23.06|25.48|23.08|25.45|23.05|0
1737603600000|2025-01-23 03:40:00|25.44|23.04|25.47|23.07|25.5|23.1|25.43|23.03|0
1737603900000|2025-01-23 03:45:00|25.48|23.08|25.55|23.15|25.56|23.16|25.47|23.07|0
1737604200000|2025-01-23 03:50:00|25.53|23.13|25.52|23.12|25.54|23.14|25.51|23.11|0
1737604500000|2025-01-23 03:55:00|25.53|23.13|25.52|23.12|25.53|23.13|25.5|23.1|0
1737604800000|2025-01-23 04:00:00|25.53|23.13|25.49|23.09|25.53|23.13|25.48|23.08|0
1737605100000|2025-01-23 04:05:00|25.48|23.08|25.45|23.05|25.5|23.1|25.44|23.04|0
1737605400000|2025-01-23 04:10:00|25.44|23.04|25.44|23.04|25.46|23.06|25.44|23.04|0
1737605700000|2025-01-23 04:15:00|25.42|23.02|25.42|23.02|25.44|23.04|25.41|23.01|0
1737606000000|2025-01-23 04:20:00|25.39|22.99|25.36|22.96|25.41|23.01|25.36|22.96|0
1737606300000|2025-01-23 04:25:00|25.38|22.98|25.37|22.97|25.38|22.98|25.37|22.97|0
1737606600000|2025-01-23 04:30:00|25.38|22.98|25.38|22.98|25.39|22.99|25.37|22.97|0
1737606900000|2025-01-23 04:35:00|25.39|22.99|25.39|22.99|25.4|23|25.38|22.98|0
1737607200000|2025-01-23 04:40:00|25.38|22.98|25.39|22.99|25.4|23|25.38|22.98|0
1737607500000|2025-01-23 04:45:00|25.38|22.98|25.38|22.98|25.39|22.99|25.36|22.96|0
1737607800000|2025-01-23 04:50:00|25.36|22.96|25.35|22.95|25.36|22.96|25.34|22.94|0
1737608100000|2025-01-23 04:55:00|25.36|22.96|25.36|22.96|25.37|22.97|25.36|22.96|0
1737608400000|2025-01-23 05:00:00|25.37|22.97|25.36|22.96|25.37|22.97|25.33|22.93|0
1737608700000|2025-01-23 05:05:00|25.37|22.97|25.35|22.95|25.38|22.98|25.35|22.95|0
1737609000000|2025-01-23 05:10:00|25.33|22.93|25.33|22.93|25.34|22.94|25.32|22.92|0
1737609300000|2025-01-23 05:15:00|25.32|22.92|25.33|22.93|25.34|22.94|25.32|22.92|0
1737609600000|2025-01-23 05:20:00|25.32|22.92|25.35|22.95|25.35|22.95|25.32|22.92|0
1737609900000|2025-01-23 05:25:00|25.34|22.94|25.38|22.98|25.39|22.99|25.34|22.94|0
1737610200000|2025-01-23 05:30:00|25.39|22.99|25.4|23|25.43|23.03|25.39|22.99|0
1737610500000|2025-01-23 05:35:00|25.39|22.99|25.39|22.99|25.4|23|25.38|22.98|0
1737610800000|2025-01-23 05:40:00|25.4|23|25.6|23.2|25.61|23.21|25.19|22.79|0
1737611100000|2025-01-23 05:45:00|25.61|23.21|25.61|23.21|25.62|23.22|25.6|23.2|0
1737611400000|2025-01-23 05:50:00|25.6|23.2|25.63|23.23|25.65|23.25|25.6|23.2|0
1737611700000|2025-01-23 05:55:00|25.64|23.24|25.68|23.28|25.69|23.29|25.63|23.23|0
1737612000000|2025-01-23 06:00:00|25.67|23.27|25.67|23.27|25.68|23.28|25.64|23.24|0
1737612300000|2025-01-23 06:05:00|25.66|23.26|25.64|23.24|25.67|23.27|25.63|23.23|0
1737612600000|2025-01-23 06:10:00|25.63|23.23|25.6|23.2|25.64|23.24|25.6|23.2|0
1737612900000|2025-01-23 06:15:00|25.62|23.22|25.58|23.18|25.62|23.22|25.58|23.18|0
1737613200000|2025-01-23 06:20:00|25.59|23.19|25.69|23.29|25.69|23.29|25.58|23.18|0
1737613500000|2025-01-23 06:25:00|25.68|23.28|25.65|23.25|25.7|23.3|25.65|23.25|0
1737613800000|2025-01-23 06:30:00|25.68|23.28|25.7|23.3|25.7|23.3|25.65|23.25|0
1737614100000|2025-01-23 06:35:00|25.69|23.29|25.74|23.34|25.74|23.34|25.69|23.29|0
1737614400000|2025-01-23 06:40:00|25.75|23.35|25.75|23.35|25.78|23.38|25.72|23.32|0
1737614700000|2025-01-23 06:45:00|25.76|23.36|25.72|23.32|25.78|23.38|25.71|23.31|0
1737615000000|2025-01-23 06:50:00|25.71|23.31|25.75|23.35|25.75|23.35|25.71|23.31|0
1737615300000|2025-01-23 06:55:00|25.73|23.33|25.73|23.33|25.75|23.35|25.69|23.29|0
1737615600000|2025-01-23 07:00:00|25.72|23.32|25.71|23.31|25.72|23.32|25.68|23.28|0
1737615900000|2025-01-23 07:05:00|25.72|23.32|25.82|23.42|25.83|23.43|25.71|23.31|0
1737616200000|2025-01-23 07:10:00|25.78|23.38|25.78|23.38|25.81|23.41|25.76|23.36|0
1737616500000|2025-01-23 07:15:00|25.77|23.37|25.79|23.39|25.79|23.39|25.75|23.35|0
1737616800000|2025-01-23 07:20:00|25.78|23.38|25.73|23.33|25.79|23.39|25.71|23.31|0
1737617100000|2025-01-23 07:25:00|25.71|23.31|25.75|23.35|25.77|23.37|25.71|23.31|0
1737617400000|2025-01-23 07:30:00|25.79|23.39|25.78|23.38|25.79|23.39|25.74|23.34|0
1737617700000|2025-01-23 07:35:00|25.79|23.39|25.79|23.39|25.82|23.42|25.58|23.18|0
1737618000000|2025-01-23 07:40:00|25.8|23.4|25.84|23.44|25.9|23.5|25.79|23.39|0
1737618300000|2025-01-23 07:45:00|25.83|23.43|25.79|23.39|25.84|23.44|25.76|23.36|0
1737618600000|2025-01-23 07:50:00|25.8|23.4|25.88|23.48|25.91|23.51|25.79|23.39|0
1737618900000|2025-01-23 07:55:00|25.87|23.47|25.84|23.44|25.88|23.48|25.84|23.44|0
1737619200000|2025-01-23 08:00:00|25.81|23.41|25.9|23.5|25.97|23.57|25.79|23.39|0
1737619500000|2025-01-23 08:05:00|25.91|23.51|25.88|23.48|25.91|23.51|25.82|23.42|0
1737619800000|2025-01-23 08:10:00|25.86|23.46|25.89|23.49|25.9|23.5|25.82|23.42|0
1737620100000|2025-01-23 08:15:00|25.87|23.47|25.94|23.54|25.96|23.56|25.86|23.46|0
1737620400000|2025-01-23 08:20:00|25.96|23.56|25.84|23.44|25.98|23.58|25.83|23.43|0
1737620700000|2025-01-23 08:25:00|25.83|23.43|25.88|23.48|25.9|23.5|25.82|23.42|0
1737621000000|2025-01-23 08:30:00|25.87|23.47|26|23.6|26|23.6|25.87|23.47|0
1737621300000|2025-01-23 08:35:00|25.99|23.59|26.04|23.64|26.06|23.66|25.96|23.56|0
1737621600000|2025-01-23 08:40:00|26.02|23.62|26.01|23.61|26.1|23.7|26|23.6|0
1737621900000|2025-01-23 08:45:00|26|23.6|26.09|23.69|26.1|23.7|25.98|23.58|0
1737622200000|2025-01-23 08:50:00|26.07|23.67|26.19|23.79|26.19|23.79|26.05|23.65|0
1737622500000|2025-01-23 08:55:00|26.18|23.78|26.08|23.68|26.18|23.78|26.07|23.67|0
1737622800000|2025-01-23 09:00:00|26.06|23.66|26.1|23.7|26.12|23.72|26.02|23.62|0
1737623100000|2025-01-23 09:05:00|26.09|23.69|26.08|23.68|26.1|23.7|25.98|23.58|0
1737623400000|2025-01-23 09:10:00|26.09|23.69|26.17|23.77|26.19|23.79|26.08|23.68|0
1737623700000|2025-01-23 09:15:00|26.18|23.78|26.18|23.78|26.26|23.86|26.17|23.77|0
1737624000000|2025-01-23 09:20:00|26.17|23.77|26.09|23.69|26.2|23.8|26.07|23.67|0
1737624300000|2025-01-23 09:25:00|26.1|23.7|26.14|23.74|26.16|23.76|26.09|23.69|0
1737624600000|2025-01-23 09:30:00|26.13|23.73|26.06|23.66|26.17|23.77|26.02|23.62|0
1737624900000|2025-01-23 09:35:00|26.05|23.65|26.03|23.63|26.06|23.66|25.98|23.58|0
1737625200000|2025-01-23 09:40:00|26.04|23.64|25.98|23.58|26.07|23.67|25.97|23.57|0
1737625500000|2025-01-23 09:45:00|25.97|23.57|25.97|23.57|25.99|23.59|25.89|23.49|0
1737625800000|2025-01-23 09:50:00|25.96|23.56|25.84|23.44|25.97|23.57|25.82|23.42|0
1737626100000|2025-01-23 09:55:00|25.83|23.43|25.89|23.49|25.91|23.51|25.83|23.43|0
1737626400000|2025-01-23 10:00:00|25.87|23.47|25.9|23.5|25.91|23.51|25.83|23.43|0
1737626700000|2025-01-23 10:05:00|25.88|23.48|25.9|23.5|25.96|23.56|25.88|23.48|0
1737627000000|2025-01-23 10:10:00|25.89|23.49|25.76|23.36|25.89|23.49|25.76|23.36|0
1737627300000|2025-01-23 10:15:00|25.78|23.38|25.78|23.38|25.8|23.4|25.67|23.27|0
1737627600000|2025-01-23 10:20:00|25.79|23.39|25.84|23.44|25.88|23.48|25.75|23.35|0
1737627900000|2025-01-23 10:25:00|25.85|23.45|25.74|23.34|25.85|23.45|25.72|23.32|0
1737628200000|2025-01-23 10:30:00|25.75|23.35|25.81|23.41|25.81|23.41|25.75|23.35|0
1737628500000|2025-01-23 10:35:00|25.8|23.4|25.77|23.37|25.82|23.42|25.77|23.37|0
1737628800000|2025-01-23 10:40:00|25.78|23.38|25.83|23.43|25.85|23.45|25.77|23.37|0
1737629100000|2025-01-23 10:45:00|25.84|23.44|25.91|23.51|25.93|23.53|25.81|23.41|0
1737629400000|2025-01-23 10:50:00|25.92|23.52|25.92|23.52|25.96|23.56|25.9|23.5|0
1737629700000|2025-01-23 10:55:00|25.91|23.51|25.96|23.56|25.98|23.58|25.9|23.5|0
1737630000000|2025-01-23 11:00:00|25.98|23.58|25.87|23.47|26|23.6|25.82|23.42|0
1737630300000|2025-01-23 11:05:00|25.88|23.48|25.87|23.47|25.92|23.52|25.85|23.45|0
1737630600000|2025-01-23 11:10:00|25.89|23.49|25.88|23.48|25.92|23.52|25.88|23.48|0
1737630900000|2025-01-23 11:15:00|25.87|23.47|25.8|23.4|25.87|23.47|25.79|23.39|0
1737631200000|2025-01-23 11:20:00|25.81|23.41|25.75|23.35|25.81|23.41|25.73|23.33|0
1737631500000|2025-01-23 11:25:00|25.76|23.36|25.8|23.4|25.88|23.48|25.75|23.35|0
1737631800000|2025-01-23 11:30:00|25.78|23.38|25.74|23.34|25.81|23.41|25.69|23.29|0
1737632100000|2025-01-23 11:35:00|25.73|23.33|25.73|23.33|25.78|23.38|25.72|23.32|0
1737632400000|2025-01-23 11:40:00|25.74|23.34|25.69|23.29|25.76|23.36|25.66|23.26|0
1737632700000|2025-01-23 11:45:00|25.68|23.28|25.66|23.26|25.72|23.32|25.61|23.21|0
1737633000000|2025-01-23 11:50:00|25.68|23.28|25.62|23.22|25.7|23.3|25.62|23.22|0
1737633300000|2025-01-23 11:55:00|25.63|23.23|25.67|23.27|25.69|23.29|25.61|23.21|0
1737633600000|2025-01-23 12:00:00|25.66|23.26|25.71|23.31|25.74|23.34|25.6|23.2|0
1737633900000|2025-01-23 12:05:00|25.7|23.3|25.84|23.44|25.84|23.44|25.7|23.3|0
1737634200000|2025-01-23 12:10:00|25.85|23.45|25.8|23.4|25.86|23.46|25.8|23.4|0
1737634500000|2025-01-23 12:15:00|25.79|23.39|25.86|23.46|25.88|23.48|25.79|23.39|0
1737634800000|2025-01-23 12:20:00|25.88|23.48|25.78|23.38|25.88|23.48|25.78|23.38|0
1737635100000|2025-01-23 12:25:00|25.8|23.4|25.63|23.23|25.8|23.4|25.63|23.23|0
1737635400000|2025-01-23 12:30:00|25.65|23.25|25.64|23.24|25.68|23.28|25.61|23.21|0
1737635700000|2025-01-23 12:35:00|25.65|23.25|25.62|23.22|25.65|23.25|25.51|23.11|0
1737636000000|2025-01-23 12:40:00|25.61|23.21|25.61|23.21|25.65|23.25|25.58|23.18|0
1737636300000|2025-01-23 12:45:00|25.62|23.22|25.66|23.26|25.67|23.27|25.61|23.21|0
1737636600000|2025-01-23 12:50:00|25.65|23.25|25.56|23.16|25.66|23.26|25.53|23.13|0
1737636900000|2025-01-23 12:55:00|25.54|23.14|25.54|23.14|25.57|23.17|25.5|23.1|0
1737637200000|2025-01-23 13:00:00|25.5|23.1|25.48|23.08|25.57|23.17|25.48|23.08|0
1737637500000|2025-01-23 13:05:00|25.49|23.09|25.68|23.28|25.72|23.32|25.49|23.09|0
1737637800000|2025-01-23 13:10:00|25.66|23.26|25.74|23.34|25.74|23.34|25.64|23.24|0
1737638100000|2025-01-23 13:15:00|25.73|23.33|25.76|23.36|25.76|23.36|25.67|23.27|0
1737638400000|2025-01-23 13:20:00|25.74|23.34|25.66|23.26|25.76|23.36|25.65|23.25|0
1737638700000|2025-01-23 13:25:00|25.68|23.28|25.57|23.17|25.68|23.28|25.56|23.16|0
1737639000000|2025-01-23 13:30:00|25.59|23.19|25.61|23.21|25.73|23.33|25.42|23.02|0
1737639300000|2025-01-23 13:35:00|25.6|23.2|25.6|23.2|25.66|23.26|25.56|23.16|0
1737639600000|2025-01-23 13:40:00|25.58|23.18|25.57|23.17|25.6|23.2|25.52|23.12|0
1737639900000|2025-01-23 13:45:00|25.57|23.17|25.53|23.13|25.61|23.21|25.49|23.09|0
1737640200000|2025-01-23 13:50:00|25.52|23.12|25.51|23.11|25.53|23.13|25.48|23.08|0
1737640500000|2025-01-23 13:55:00|25.53|23.13|25.5|23.1|25.53|23.13|25.45|23.05|0
1737640800000|2025-01-23 14:00:00|25.46|23.06|25.52|23.12|25.53|23.13|25.44|23.04|0
1737641100000|2025-01-23 14:05:00|25.51|23.11|25.59|23.19|25.61|23.21|25.51|23.11|0
1737641400000|2025-01-23 14:10:00|25.6|23.2|25.61|23.21|25.63|23.23|25.59|23.19|0
1737641700000|2025-01-23 14:15:00|25.6|23.2|25.6|23.2|25.62|23.22|25.53|23.13|0
1737642000000|2025-01-23 14:20:00|25.61|23.21|25.57|23.17|25.61|23.21|25.56|23.16|0
1737642300000|2025-01-23 14:25:00|25.55|23.15|25.53|23.13|25.61|23.21|25.47|23.07|0
1737642600000|2025-01-23 14:30:00|25.57|23.17|25.49|23.09|25.67|23.27|25.49|23.09|0
1737642900000|2025-01-23 14:35:00|25.5|23.1|25.17|22.77|25.69|23.29|25.15|22.75|0
1737643200000|2025-01-23 14:40:00|25.18|22.78|25.13|22.73|25.27|22.87|25.09|22.69|0
1737643500000|2025-01-23 14:45:00|25.14|22.74|25.14|22.74|25.19|22.79|25.1|22.7|0
1737643800000|2025-01-23 14:50:00|25.11|22.71|25.11|22.71|25.15|22.75|25.09|22.69|0
1737644100000|2025-01-23 14:55:00|25.1|22.7|25.11|22.71|25.24|22.84|25.08|22.68|0
1737644400000|2025-01-23 15:00:00|25.14|22.74|25.29|22.89|25.34|22.94|25.11|22.71|0
1737644700000|2025-01-23 15:05:00|25.3|22.9|25.48|23.08|25.61|23.21|25.26|22.86|0
1737645000000|2025-01-23 15:10:00|25.47|23.07|25.4|23|25.53|23.13|25.39|22.99|0
1737645300000|2025-01-23 15:15:00|25.41|23.01|25.04|22.64|25.44|23.04|24.96|22.56|0
1737645600000|2025-01-23 15:20:00|25.03|22.63|25.01|22.61|25.1|22.7|24.95|22.55|0
1737645900000|2025-01-23 15:25:00|25.03|22.63|25.15|22.75|25.18|22.78|25.01|22.61|0
1737646200000|2025-01-23 15:30:00|25.14|22.74|24.93|22.53|25.18|22.78|24.92|22.52|0
1737646500000|2025-01-23 15:35:00|24.92|22.52|24.88|22.48|24.99|22.59|24.82|22.42|0
1737646800000|2025-01-23 15:40:00|24.87|22.47|24.73|22.33|24.91|22.51|24.73|22.33|0
1737647100000|2025-01-23 15:45:00|24.74|22.34|24.65|22.25|24.76|22.36|24.62|22.22|0
1737647400000|2025-01-23 15:50:00|24.67|22.27|24.99|22.59|25|22.6|24.6|22.2|0
1737647700000|2025-01-23 15:55:00|25|22.6|24.98|22.58|25.02|22.62|24.97|22.57|0
1737648000000|2025-01-23 16:00:00|24.95|22.55|24.8|22.4|24.95|22.55|24.74|22.34|0
1737648300000|2025-01-23 16:05:00|24.81|22.41|24.98|22.58|24.99|22.59|24.78|22.38|0
1737648600000|2025-01-23 16:10:00|24.96|22.56|24.81|22.41|25.18|22.78|24.77|22.37|0
1737648900000|2025-01-23 16:15:00|24.82|22.42|24.39|21.99|25.07|22.67|24.39|21.99|0
1737649200000|2025-01-23 16:20:00|24.4|22|24.3|21.9|24.45|22.05|24.22|21.82|0
1737649500000|2025-01-23 16:25:00|24.33|21.93|24.24|21.84|24.46|22.06|24.24|21.84|0
1737649800000|2025-01-23 16:30:00|24.42|22.02|24.25|21.85|24.45|22.05|24.19|21.79|0
1737650100000|2025-01-23 16:35:00|24.26|21.86|24.33|21.93|24.42|22.02|24.23|21.83|0
1737650400000|2025-01-23 16:40:00|24.32|21.92|24.22|21.82|24.34|21.94|24.21|21.81|0
1737650700000|2025-01-23 16:45:00|24.21|21.81|24.16|21.76|24.31|21.91|24.06|21.66|0
1737651000000|2025-01-23 16:50:00|24.15|21.75|24.3|21.9|24.4|22|24.15|21.75|0
1737651300000|2025-01-23 16:55:00|24.29|21.89|24.35|21.95|24.36|21.96|24.24|21.84|0
1737651600000|2025-01-23 17:00:00|24.38|21.98|24.47|22.07|24.5|22.1|24.38|21.98|0
1737651900000|2025-01-23 17:05:00|24.49|22.09|24.39|21.99|24.49|22.09|24.32|21.92|0
1737652200000|2025-01-23 17:10:00|24.37|21.97|24.29|21.89|24.39|21.99|24.27|21.87|0
1737652500000|2025-01-23 17:15:00|24.3|21.9|24.3|21.9|24.34|21.94|24.27|21.87|0
1737652800000|2025-01-23 17:20:00|24.31|21.91|24.37|21.97|24.41|22.01|24.3|21.9|0
1737653100000|2025-01-23 17:25:00|24.36|21.96|24.37|21.97|24.41|22.01|24.35|21.95|0
1737653400000|2025-01-23 17:30:00|24.38|21.98|24.43|22.03|24.49|22.09|24.36|21.96|0
1737653700000|2025-01-23 17:35:00|24.44|22.04|24.45|22.05|24.48|22.08|24.39|21.99|0
1737654000000|2025-01-23 17:40:00|24.47|22.07|24.35|21.95|24.5|22.1|24.35|21.95|0
1737654300000|2025-01-23 17:45:00|24.37|21.97|24.28|21.88|24.38|21.98|24.27|21.87|0
1737654600000|2025-01-23 17:50:00|24.27|21.87|24.2|21.8|24.28|21.88|24.15|21.75|0
1737654900000|2025-01-23 17:55:00|24.22|21.82|24.13|21.73|24.23|21.83|24.13|21.73|0
1737655200000|2025-01-23 18:00:00|24.12|21.72|24.11|21.71|24.15|21.75|24.07|21.67|0
1737655500000|2025-01-23 18:05:00|24.13|21.73|24.1|21.7|24.14|21.74|24.09|21.69|0
1737655800000|2025-01-23 18:10:00|24.11|21.71|23.95|21.55|24.11|21.71|23.92|21.52|0
1737656100000|2025-01-23 18:15:00|23.94|21.54|23.89|21.49|23.95|21.55|23.88|21.48|0
1737656400000|2025-01-23 18:20:00|23.88|21.48|23.84|21.44|23.92|21.52|23.83|21.43|0
1737656700000|2025-01-23 18:25:00|23.83|21.43|23.96|21.56|24|21.6|23.83|21.43|0
1737657000000|2025-01-23 18:30:00|23.95|21.55|23.85|21.45|23.95|21.55|23.84|21.44|0
1737657300000|2025-01-23 18:35:00|23.86|21.46|23.9|21.5|23.9|21.5|23.84|21.44|0
1737657600000|2025-01-23 18:40:00|23.91|21.51|23.98|21.58|24.04|21.64|23.9|21.5|0
1737657900000|2025-01-23 18:45:00|23.97|21.57|24.03|21.63|24.04|21.64|23.95|21.55|0
1737658200000|2025-01-23 18:50:00|24.04|21.64|24.03|21.63|24.05|21.65|23.97|21.57|0
1737658500000|2025-01-23 18:55:00|24.02|21.62|24.06|21.66|24.09|21.69|24.02|21.62|0
1737658800000|2025-01-23 19:00:00|24.08|21.68|24.14|21.74|24.15|21.75|24.03|21.63|0
1737659100000|2025-01-23 19:05:00|24.15|21.75|24.18|21.78|24.25|21.85|24.15|21.75|0
1737659400000|2025-01-23 19:10:00|24.2|21.8|24.23|21.83|24.26|21.86|24.17|21.77|0
1737659700000|2025-01-23 19:15:00|24.22|21.82|24.23|21.83|24.26|21.86|24.2|21.8|0
1737660000000|2025-01-23 19:20:00|24.24|21.84|24.12|21.72|24.27|21.87|24.11|21.71|0
1737660300000|2025-01-23 19:25:00|24.13|21.73|24.09|21.69|24.13|21.73|24.03|21.63|0
1737660600000|2025-01-23 19:30:00|24.07|21.67|24.01|21.61|24.09|21.69|23.95|21.55|0
1737660900000|2025-01-23 19:35:00|24.02|21.62|24.04|21.64|24.07|21.67|23.95|21.55|0
1737661200000|2025-01-23 19:40:00|24.03|21.63|24|21.6|24.04|21.64|23.97|21.57|0
1737661500000|2025-01-23 19:45:00|24.02|21.62|24.05|21.65|24.06|21.66|23.97|21.57|0
1737661800000|2025-01-23 19:50:00|24.04|21.64|24.05|21.65|24.06|21.66|23.99|21.59|0
1737662100000|2025-01-23 19:55:00|24.06|21.66|24|21.6|24.06|21.66|23.92|21.52|0
1737662400000|2025-01-23 20:00:00|24.01|21.61|24.05|21.65|24.1|21.7|23.99|21.59|0
1737662700000|2025-01-23 20:05:00|24.06|21.66|23.97|21.57|24.07|21.67|23.93|21.53|0
1737663000000|2025-01-23 20:10:00|23.96|21.56|23.89|21.49|24.01|21.61|23.88|21.48|0
1737663300000|2025-01-23 20:15:00|23.88|21.48|23.87|21.47|23.95|21.55|23.83|21.43|0
1737663600000|2025-01-23 20:20:00|23.86|21.46|23.81|21.41|23.92|21.52|23.81|21.41|0
1737663900000|2025-01-23 20:25:00|23.82|21.42|23.87|21.47|23.88|21.48|23.78|21.38|0
1737664200000|2025-01-23 20:30:00|23.86|21.46|23.92|21.52|23.99|21.59|23.86|21.46|0
1737664500000|2025-01-23 20:35:00|23.96|21.56|23.98|21.58|24.02|21.62|23.89|21.49|0
1737664800000|2025-01-23 20:40:00|23.99|21.59|24.01|21.61|24.04|21.64|23.97|21.57|0
1737665100000|2025-01-23 20:45:00|24|21.6|23.85|21.45|24|21.6|23.81|21.41|0
1737665400000|2025-01-23 20:50:00|23.79|21.39|23.55|21.15|23.79|21.39|23.55|21.15|0
1737665700000|2025-01-23 20:55:00|23.52|21.12|23.71|21.31|23.84|21.44|23.25|20.85|0
1737666000000|2025-01-23 21:00:00|23.65|21.25|23.82|21.42|23.85|21.45|23.65|21.25|0
1737666300000|2025-01-23 21:05:00|23.83|21.43|23.86|21.46|23.86|21.46|23.81|21.41|0
1737666600000|2025-01-23 21:10:00|23.85|21.45|23.85|21.45|23.86|21.46|23.79|21.39|0
1737666900000|2025-01-23 21:15:00|23.88|21.48|24|21.4|24.03|21.48|23.88|21.38|0
1737667200000|2025-01-23 21:20:00|24.01|21.41|24.04|21.44|24.06|21.46|24.01|21.41|0
1737667500000|2025-01-23 21:25:00|24.05|21.45|24.02|21.42|24.05|21.45|24.02|21.42|0
1737667800000|2025-01-23 21:30:00|24.04|21.44|24.03|21.43|24.07|21.47|24.03|21.43|0
1737668100000|2025-01-23 21:35:00|24.04|21.44|24.04|21.44|24.06|21.46|24.03|21.43|0
1737668400000|2025-01-23 21:40:00|24.03|21.43|24.05|21.45|24.05|21.45|24.03|21.43|0
1737668700000|2025-01-23 21:45:00|24.04|21.44|24.01|21.41|24.04|21.44|24|21.4|0
1737669000000|2025-01-23 21:50:00|24.02|21.42|23.96|21.36|24.04|21.44|23.96|21.36|0
1737669300000|2025-01-23 21:55:00|23.97|21.37|23.97|21.37|23.98|21.38|23.94|21.34|0
1737669600000|2025-01-23 22:00:00|23.98|21.38|23.96|21.36|23.98|21.38|23.95|21.35|0
1737669900000|2025-01-23 22:05:00|23.97|21.37|23.97|21.37|23.97|21.37|23.92|21.32|0
1737670200000|2025-01-23 22:10:00|23.95|21.35|23.94|21.34|23.96|21.36|23.94|21.34|0
1737670500000|2025-01-23 22:15:00|23.96|21.36|23.96|21.36|23.96|21.36|23.95|21.35|0
1737670800000|2025-01-23 22:20:00|23.95|21.35|23.95|21.35|23.95|21.35|23.95|21.35|0
1737671100000|2025-01-23 22:25:00|23.94|21.34|23.95|21.35|23.95|21.35|23.94|21.34|0
1737671400000|2025-01-23 22:30:00|23.96|21.36|23.95|21.35|23.96|21.36|23.95|21.35|0
1737672000000|2025-01-23 22:40:00|23.94|21.34|23.94|21.34|23.95|21.35|23.94|21.34|0
1737672600000|2025-01-23 22:50:00|23.95|21.35|23.94|21.34|23.95|21.35|23.94|21.34|0
1737672900000|2025-01-23 22:55:00|23.95|21.35|23.95|21.35|23.96|21.36|23.94|21.34|0
1737673200000|2025-01-23 23:00:00|23.99|21.39|24.11|21.51|24.11|21.51|23.99|21.39|0
1737673500000|2025-01-23 23:05:00|24.1|21.5|24.11|21.51|24.11|21.51|24.03|21.43|0
1737673800000|2025-01-23 23:10:00|24.1|21.5|24.09|21.49|24.1|21.5|24.05|21.45|0
1737674100000|2025-01-23 23:15:00|24.1|21.5|24.1|21.5|24.11|21.51|24.09|21.49|0
1737674400000|2025-01-23 23:20:00|24.09|21.49|24.06|21.46|24.09|21.49|24.05|21.45|0
1737674700000|2025-01-23 23:25:00|24.07|21.47|24.07|21.47|24.08|21.48|24.06|21.46|0
1737675000000|2025-01-23 23:30:00|24.06|21.46|24.01|21.41|24.07|21.47|24|21.4|0
1737675300000|2025-01-23 23:35:00|24|21.4|24|21.4|24|21.4|23.99|21.39|0
1737675600000|2025-01-23 23:40:00|24.01|21.41|24.01|21.41|24.02|21.42|24.01|21.41|0
1737675900000|2025-01-23 23:45:00|24|21.4|24.03|21.43|24.06|21.46|23.98|21.38|0
1737676200000|2025-01-23 23:50:00|24.04|21.44|24.01|21.41|24.04|21.44|23.99|21.39|0
1737676500000|2025-01-23 23:55:00|23.99|21.39|23.98|21.38|24.01|21.41|23.96|21.36|0
1737676800000|2025-01-24 00:00:00|23.97|21.37|23.99|21.39|24|21.4|23.96|21.36|0
1737677100000|2025-01-24 00:05:00|23.98|21.38|24.01|21.41|24.01|21.41|23.97|21.37|0
1737677400000|2025-01-24 00:10:00|24|21.4|24.02|21.42|24.03|21.43|24|21.4|0
1737677700000|2025-01-24 00:15:00|24.01|21.41|24|21.4|24.02|21.42|23.99|21.39|0
1737678000000|2025-01-24 00:20:00|23.99|21.39|23.97|21.37|24.02|21.42|23.96|21.36|0
1737678300000|2025-01-24 00:25:00|23.99|21.39|24.01|21.41|24.01|21.41|23.99|21.39|0
1737678600000|2025-01-24 00:30:00|24|21.4|24.01|21.41|24.02|21.42|23.99|21.39|0
1737678900000|2025-01-24 00:35:00|24.03|21.43|24.01|21.41|24.04|21.44|23.99|21.39|0
1737679200000|2025-01-24 00:40:00|23.99|21.39|24.03|21.43|24.04|21.44|23.99|21.39|0
1737679500000|2025-01-24 00:45:00|24.04|21.44|24.05|21.45|24.06|21.46|24.02|21.42|0
1737679800000|2025-01-24 00:50:00|24.04|21.44|24.04|21.44|24.08|21.48|24.03|21.43|0
1737680100000|2025-01-24 00:55:00|24.03|21.43|24.01|21.41|24.09|21.49|24.01|21.41|0
1737680400000|2025-01-24 01:00:00|24|21.4|24.05|21.45|24.06|21.46|24|21.4|0
1737680700000|2025-01-24 01:05:00|24.06|21.46|23.98|21.38|24.06|21.46|23.98|21.38|0
1737681000000|2025-01-24 01:10:00|23.99|21.39|23.89|21.29|24|21.4|23.89|21.29|0
1737681300000|2025-01-24 01:15:00|23.88|21.28|24.27|21.67|24.27|21.67|23.85|21.25|0
1737681600000|2025-01-24 01:20:00|24.26|21.66|24.29|21.69|24.29|21.69|24.25|21.65|0
1737681900000|2025-01-24 01:25:00|24.3|21.7|24.35|21.75|24.35|21.75|24.28|21.68|0
1737682200000|2025-01-24 01:30:00|24.25|21.85|24.3|21.9|24.31|21.91|24.23|21.83|0
1737682500000|2025-01-24 01:35:00|24.29|21.89|24.31|21.91|24.32|21.92|24.26|21.86|0
1737682800000|2025-01-24 01:40:00|24.32|21.92|24.32|21.92|24.34|21.94|24.3|21.9|0
1737683100000|2025-01-24 01:45:00|24.31|21.91|24.25|21.85|24.32|21.92|24.25|21.85|0
1737683400000|2025-01-24 01:50:00|24.24|21.84|24.27|21.87|24.28|21.88|24.24|21.84|0
1737683700000|2025-01-24 01:55:00|24.26|21.86|24.23|21.83|24.27|21.87|24.23|21.83|0
1737684000000|2025-01-24 02:00:00|24.24|21.84|24.21|21.81|24.28|21.88|24.2|21.8|0
1737684300000|2025-01-24 02:05:00|24.2|21.8|24.21|21.81|24.22|21.82|24.17|21.77|0
1737684600000|2025-01-24 02:10:00|24.19|21.79|24.11|21.71|24.23|21.83|24.11|21.71|0
1737684900000|2025-01-24 02:15:00|24.08|21.68|23.93|21.53|24.1|21.7|23.89|21.49|0
1737685200000|2025-01-24 02:20:00|23.91|21.51|24.02|21.62|24.03|21.63|23.88|21.48|0
1737685500000|2025-01-24 02:25:00|24.01|21.61|24|21.6|24.03|21.63|24|21.6|0
1737685800000|2025-01-24 02:30:00|24.01|21.61|23.95|21.55|24.02|21.62|23.93|21.53|0
1737686100000|2025-01-24 02:35:00|23.96|21.56|23.93|21.53|23.96|21.56|23.91|21.51|0
1737686400000|2025-01-24 02:40:00|23.92|21.52|23.92|21.52|23.94|21.54|23.91|21.51|0
1737686700000|2025-01-24 02:45:00|23.93|21.53|23.94|21.54|23.96|21.56|23.9|21.5|0
1737687000000|2025-01-24 02:50:00|23.93|21.53|23.92|21.52|23.94|21.54|23.91|21.51|0
1737687300000|2025-01-24 02:55:00|23.91|21.51|23.9|21.5|23.94|21.54|23.9|21.5|0
1737687600000|2025-01-24 03:00:00|23.92|21.52|23.87|21.47|23.92|21.52|23.85|21.45|0
1737687900000|2025-01-24 03:05:00|23.88|21.48|23.95|21.55|23.95|21.55|23.87|21.47|0
1737688200000|2025-01-24 03:10:00|23.96|21.56|24.03|21.63|24.03|21.63|23.96|21.56|0
1737688500000|2025-01-24 03:15:00|24.05|21.65|24.06|21.66|24.08|21.68|24.03|21.63|0
1737688800000|2025-01-24 03:20:00|24.07|21.67|24.16|21.76|24.18|21.78|24.07|21.67|0
1737689100000|2025-01-24 03:25:00|24.15|21.75|24.25|21.85|24.27|21.87|24.14|21.74|0
1737689400000|2025-01-24 03:30:00|24.24|21.84|24.21|21.81|24.27|21.87|24.16|21.76|0
1737689700000|2025-01-24 03:35:00|24.2|21.8|24.21|21.81|24.23|21.83|24.2|21.8|0
1737690000000|2025-01-24 03:40:00|24.2|21.8|24.27|21.87|24.33|21.93|24.2|21.8|0
1737690300000|2025-01-24 03:45:00|24.28|21.88|24.23|21.83|24.29|21.89|24.22|21.82|0
1737690600000|2025-01-24 03:50:00|24.24|21.84|24.19|21.79|24.25|21.85|24.18|21.78|0
1737690900000|2025-01-24 03:55:00|24.18|21.78|24.25|21.85|24.25|21.85|24.18|21.78|0
1737691200000|2025-01-24 04:00:00|24.24|21.84|24.23|21.83|24.26|21.86|24.19|21.79|0
1737691500000|2025-01-24 04:05:00|24.24|21.84|24.24|21.84|24.27|21.87|24.23|21.83|0
1737691800000|2025-01-24 04:10:00|24.25|21.85|24.2|21.8|24.25|21.85|24.19|21.79|0
1737692100000|2025-01-24 04:15:00|24.19|21.79|24.31|21.91|24.35|21.95|24.19|21.79|0
1737692400000|2025-01-24 04:20:00|24.32|21.92|24.33|21.93|24.36|21.96|24.31|21.91|0
1737692700000|2025-01-24 04:25:00|24.34|21.94|24.37|21.97|24.42|22.02|24.34|21.94|0
1737693000000|2025-01-24 04:30:00|24.35|21.95|24.3|21.9|24.35|21.95|24.29|21.89|0
1737693300000|2025-01-24 04:35:00|24.29|21.89|24.29|21.89|24.3|21.9|24.27|21.87|0
1737693600000|2025-01-24 04:40:00|24.28|21.88|24.3|21.9|24.32|21.92|24.25|21.85|0
1737693900000|2025-01-24 04:45:00|24.29|21.89|24.28|21.88|24.3|21.9|24.26|21.86|0
1737694200000|2025-01-24 04:50:00|24.26|21.86|24.29|21.89|24.29|21.89|24.26|21.86|0
1737694500000|2025-01-24 04:55:00|24.28|21.88|24.27|21.87|24.28|21.88|24.24|21.84|0
1737694800000|2025-01-24 05:00:00|24.29|21.89|24.24|21.84|24.3|21.9|24.24|21.84|0
1737695100000|2025-01-24 05:05:00|24.25|21.85|24.24|21.84|24.25|21.85|24.22|21.82|0
1737695400000|2025-01-24 05:10:00|24.25|21.85|24.23|21.83|24.26|21.86|24.23|21.83|0
1737695700000|2025-01-24 05:15:00|24.25|21.85|24.26|21.86|24.27|21.87|24.23|21.83|0
1737696000000|2025-01-24 05:20:00|24.25|21.85|24.26|21.86|24.27|21.87|24.23|21.83|0
1737696300000|2025-01-24 05:25:00|24.27|21.87|24.24|21.84|24.27|21.87|24.22|21.82|0
1737696600000|2025-01-24 05:30:00|24.25|21.85|24.24|21.84|24.25|21.85|24.23|21.83|0
1737696900000|2025-01-24 05:35:00|24.25|21.85|24.23|21.83|24.25|21.85|24.23|21.83|0
1737697200000|2025-01-24 05:40:00|24.24|21.84|24.2|21.8|24.24|21.84|24.2|21.8|0
1737697500000|2025-01-24 05:45:00|24.21|21.81|24.21|21.81|24.21|21.81|24.2|21.8|0
1737697800000|2025-01-24 05:50:00|24.22|21.82|24.26|21.86|24.26|21.86|24.21|21.81|0
1737698100000|2025-01-24 05:55:00|24.25|21.85|24.27|21.87|24.3|21.9|24.24|21.84|0
1737698400000|2025-01-24 06:00:00|24.26|21.86|24.28|21.88|24.31|21.91|24.26|21.86|0
1737698700000|2025-01-24 06:05:00|24.29|21.89|24.24|21.84|24.29|21.89|24.21|21.81|0
1737699000000|2025-01-24 06:10:00|24.26|21.86|24.19|21.79|24.26|21.86|24.18|21.78|0
1737699300000|2025-01-24 06:15:00|24.18|21.78|24.19|21.79|24.22|21.82|24.18|21.78|0
1737699600000|2025-01-24 06:20:00|24.18|21.78|24.18|21.78|24.21|21.81|24.17|21.77|0
1737699900000|2025-01-24 06:25:00|24.19|21.79|24.2|21.8|24.2|21.8|24.17|21.77|0
1737700200000|2025-01-24 06:30:00|24.19|21.79|24.14|21.74|24.19|21.79|24.14|21.74|0
1737700500000|2025-01-24 06:35:00|24.15|21.75|24.25|21.85|24.26|21.86|24.15|21.75|0
1737700800000|2025-01-24 06:40:00|24.26|21.86|24.24|21.84|24.27|21.87|24.22|21.82|0
1737701100000|2025-01-24 06:45:00|24.21|21.81|24.22|21.82|24.24|21.84|24.2|21.8|0
1737701400000|2025-01-24 06:50:00|24.23|21.83|24.23|21.83|24.25|21.85|24.21|21.81|0
1737701700000|2025-01-24 06:55:00|24.22|21.82|24.25|21.85|24.27|21.87|24.21|21.81|0
1737702000000|2025-01-24 07:00:00|24.24|21.84|24.28|21.88|24.32|21.92|24.24|21.84|0
1737702300000|2025-01-24 07:05:00|24.29|21.89|24.23|21.83|24.29|21.89|24.23|21.83|0
1737702600000|2025-01-24 07:10:00|24.22|21.82|24.26|21.86|24.28|21.88|24.19|21.79|0
1737702900000|2025-01-24 07:15:00|24.31|21.91|24.39|21.99|24.39|21.99|24.3|21.9|0
1737703200000|2025-01-24 07:20:00|24.34|21.94|24.32|21.92|24.34|21.94|24.3|21.9|0
1737703500000|2025-01-24 07:25:00|24.31|21.91|24.3|21.9|24.32|21.92|24.3|21.9|0
1737703800000|2025-01-24 07:30:00|24.31|21.91|24.31|21.91|24.32|21.92|24.28|21.88|0
1737704100000|2025-01-24 07:35:00|24.3|21.9|24.3|21.9|24.33|21.93|24.28|21.88|0
1737704400000|2025-01-24 07:40:00|24.31|21.91|24.31|21.91|24.33|21.93|24.28|21.88|0
1737704700000|2025-01-24 07:45:00|24.32|21.92|24.28|21.88|24.32|21.92|24.27|21.87|0
1737705000000|2025-01-24 07:50:00|24.3|21.9|24.37|21.97|24.39|21.99|24.3|21.9|0
1737705300000|2025-01-24 07:55:00|24.36|21.96|24.33|21.93|24.38|21.98|24.33|21.93|0
1737705600000|2025-01-24 08:00:00|24.31|21.91|24.3|21.9|24.36|21.96|24.29|21.89|0
1737705900000|2025-01-24 08:05:00|24.29|21.89|24.29|21.89|24.33|21.93|24.28|21.88|0
1737706200000|2025-01-24 08:10:00|24.3|21.9|24.2|21.8|24.31|21.91|24.2|21.8|0
1737706500000|2025-01-24 08:15:00|24.21|21.81|24.29|21.89|24.31|21.91|24.19|21.79|0
1737706800000|2025-01-24 08:20:00|24.3|21.9|24.21|21.81|24.3|21.9|24.21|21.81|0
1737707100000|2025-01-24 08:25:00|24.2|21.8|24.22|21.82|24.25|21.85|24.19|21.79|0
1737707400000|2025-01-24 08:30:00|24.26|21.86|24.22|21.82|24.29|21.89|24.17|21.77|0
1737707700000|2025-01-24 08:35:00|24.23|21.83|24.21|21.81|24.24|21.84|24.15|21.75|0
1737708000000|2025-01-24 08:40:00|24.19|21.79|24.22|21.82|24.25|21.85|24.18|21.78|0
1737708300000|2025-01-24 08:45:00|24.23|21.83|24.22|21.82|24.25|21.85|24.19|21.79|0
1737708600000|2025-01-24 08:50:00|24.23|21.83|24.25|21.85|24.25|21.85|24.19|21.79|0
1737708900000|2025-01-24 08:55:00|24.28|21.88|24.31|21.91|24.36|21.96|24.28|21.88|0
1737709200000|2025-01-24 09:00:00|24.29|21.89|24.2|21.8|24.3|21.9|24.2|21.8|0
1737709500000|2025-01-24 09:05:00|24.21|21.81|24.18|21.78|24.24|21.84|24.16|21.76|0
1737709800000|2025-01-24 09:10:00|24.19|21.79|24.18|21.78|24.22|21.82|24.17|21.77|0
1737710100000|2025-01-24 09:15:00|24.16|21.76|24.12|21.72|24.17|21.77|24.11|21.71|0
1737710400000|2025-01-24 09:20:00|24.11|21.71|24.09|21.69|24.11|21.71|24.06|21.66|0
1737710700000|2025-01-24 09:25:00|24.1|21.7|24.15|21.75|24.17|21.77|24.1|21.7|0
1737711000000|2025-01-24 09:30:00|24.13|21.73|24.12|21.72|24.15|21.75|24.06|21.66|0
1737711300000|2025-01-24 09:35:00|24.14|21.74|24.23|21.83|24.24|21.84|24.13|21.73|0
1737711600000|2025-01-24 09:40:00|24.22|21.82|24.2|21.8|24.25|21.85|24.19|21.79|0
1737711900000|2025-01-24 09:45:00|24.22|21.82|24.23|21.83|24.25|21.85|24.2|21.8|0
1737712200000|2025-01-24 09:50:00|24.24|21.84|24.21|21.81|24.25|21.85|24.19|21.79|0
1737712500000|2025-01-24 09:55:00|24.2|21.8|24.25|21.85|24.26|21.86|24.2|21.8|0
1737712800000|2025-01-24 10:00:00|24.24|21.84|24.25|21.85|24.25|21.85|24.22|21.82|0
1737713100000|2025-01-24 10:05:00|24.24|21.84|24.23|21.83|24.27|21.87|24.22|21.82|0
1737713400000|2025-01-24 10:10:00|24.25|21.85|24.29|21.89|24.31|21.91|24.25|21.85|0
1737713700000|2025-01-24 10:15:00|24.31|21.91|24.35|21.95|24.38|21.98|24.29|21.89|0
1737714000000|2025-01-24 10:20:00|24.34|21.94|24.36|21.96|24.36|21.96|24.32|21.92|0
1737714300000|2025-01-24 10:25:00|24.35|21.95|24.4|22|24.4|22|24.31|21.91|0
1737714600000|2025-01-24 10:30:00|24.39|21.99|24.37|21.97|24.42|22.02|24.35|21.95|0
1737714900000|2025-01-24 10:35:00|24.36|21.96|24.51|22.11|24.51|22.11|24.36|21.96|0
1737715200000|2025-01-24 10:40:00|24.5|22.1|24.52|22.12|24.53|22.13|24.43|22.03|0
1737715500000|2025-01-24 10:45:00|24.53|22.13|24.43|22.03|24.53|22.13|24.43|22.03|0
1737715800000|2025-01-24 10:50:00|24.44|22.04|24.34|21.94|24.44|22.04|24.34|21.94|0
1737716100000|2025-01-24 10:55:00|24.32|21.92|24.33|21.93|24.34|21.94|24.31|21.91|0
1737716400000|2025-01-24 11:00:00|24.32|21.92|24.33|21.93|24.35|21.95|24.31|21.91|0
1737716700000|2025-01-24 11:05:00|24.32|21.92|24.4|22|24.4|22|24.29|21.89|0
1737717000000|2025-01-24 11:10:00|24.38|21.98|24.36|21.96|24.41|22.01|24.33|21.93|0
1737717300000|2025-01-24 11:15:00|24.38|21.98|24.37|21.97|24.39|21.99|24.35|21.95|0
1737717600000|2025-01-24 11:20:00|24.38|21.98|24.39|21.99|24.4|22|24.37|21.97|0
1737717900000|2025-01-24 11:25:00|24.4|22|24.4|22|24.41|22.01|24.31|21.91|0
1737718200000|2025-01-24 11:30:00|24.41|22.01|24.35|21.95|24.43|22.03|24.3|21.9|0
1737718500000|2025-01-24 11:35:00|24.37|21.97|24.37|21.97|24.45|22.05|24.36|21.96|0
1737718800000|2025-01-24 11:40:00|24.38|21.98|24.32|21.92|24.39|21.99|24.32|21.92|0
1737719100000|2025-01-24 11:45:00|24.31|21.91|24.27|21.87|24.37|21.97|24.26|21.86|0
1737719400000|2025-01-24 11:50:00|24.28|21.88|24.35|21.95|24.37|21.97|24.28|21.88|0
1737719700000|2025-01-24 11:55:00|24.34|21.94|24.27|21.87|24.38|21.98|24.27|21.87|0
1737720000000|2025-01-24 12:00:00|24.29|21.89|24.19|21.79|24.3|21.9|24.19|21.79|0
1737720300000|2025-01-24 12:05:00|24.18|21.78|24.26|21.86|24.28|21.88|24.18|21.78|0
1737720600000|2025-01-24 12:10:00|24.25|21.85|24.24|21.84|24.25|21.85|24.21|21.81|0
1737720900000|2025-01-24 12:15:00|24.23|21.83|24.14|21.74|24.23|21.83|24.14|21.74|0
1737721200000|2025-01-24 12:20:00|24.13|21.73|24.09|21.69|24.13|21.73|24.09|21.69|0
1737721500000|2025-01-24 12:25:00|24.08|21.68|24.04|21.64|24.1|21.7|24.04|21.64|0
1737721800000|2025-01-24 12:30:00|24.05|21.65|24.09|21.69|24.1|21.7|24.04|21.64|0
1737722100000|2025-01-24 12:35:00|24.1|21.7|24.21|21.81|24.22|21.82|24.1|21.7|0
1737722400000|2025-01-24 12:40:00|24.2|21.8|24.21|21.81|24.23|21.83|24.2|21.8|0
1737722700000|2025-01-24 12:45:00|24.22|21.82|24.27|21.87|24.29|21.89|24.22|21.82|0
1737723000000|2025-01-24 12:50:00|24.25|21.85|24.28|21.88|24.3|21.9|24.2|21.8|0
1737723300000|2025-01-24 12:55:00|24.29|21.89|24.17|21.77|24.29|21.89|24.17|21.77|0
1737723600000|2025-01-24 13:00:00|24.18|21.78|24.25|21.85|24.26|21.86|24.17|21.77|0
1737723900000|2025-01-24 13:05:00|24.24|21.84|24.33|21.93|24.33|21.93|24.21|21.81|0
1737724200000|2025-01-24 13:10:00|24.35|21.95|24.3|21.9|24.4|22|24.27|21.87|0
1737724500000|2025-01-24 13:15:00|24.31|21.91|24.22|21.82|24.31|21.91|24.2|21.8|0
1737724800000|2025-01-24 13:20:00|24.21|21.81|24.27|21.87|24.32|21.92|24.21|21.81|0
1737725100000|2025-01-24 13:25:00|24.26|21.86|24.27|21.87|24.28|21.88|24.23|21.83|0
1737725400000|2025-01-24 13:30:00|24.26|21.86|24.33|21.93|24.35|21.95|24.24|21.84|0
1737725700000|2025-01-24 13:35:00|24.34|21.94|24.34|21.94|24.41|22.01|24.32|21.92|0
1737726000000|2025-01-24 13:40:00|24.35|21.95|24.39|21.99|24.41|22.01|24.35|21.95|0
1737726300000|2025-01-24 13:45:00|24.4|22|24.13|21.73|24.41|22.01|24.13|21.73|0
1737726600000|2025-01-24 13:50:00|24.14|21.74|24.14|21.74|24.15|21.75|24.12|21.72|0
1737726900000|2025-01-24 13:55:00|24.13|21.73|24.08|21.68|24.13|21.73|24.08|21.68|0
1737727200000|2025-01-24 14:00:00|24.09|21.69|24.03|21.63|24.1|21.7|24.01|21.61|0
1737727500000|2025-01-24 14:05:00|24.02|21.62|23.9|21.5|24.08|21.68|23.85|21.45|0
1737727800000|2025-01-24 14:10:00|23.88|21.48|23.97|21.57|23.97|21.57|23.85|21.45|0
1737728100000|2025-01-24 14:15:00|23.95|21.55|23.84|21.44|23.95|21.55|23.82|21.42|0
1737728400000|2025-01-24 14:20:00|23.86|21.46|23.8|21.4|23.87|21.47|23.78|21.38|0
1737728700000|2025-01-24 14:25:00|23.82|21.42|23.69|21.29|23.88|21.48|23.64|21.24|0
1737729000000|2025-01-24 14:30:00|23.67|21.27|24.03|21.63|24.03|21.63|23.53|21.13|0
1737729300000|2025-01-24 14:35:00|23.97|21.57|23.86|21.46|24.06|21.66|23.86|21.46|0
1737729600000|2025-01-24 14:40:00|23.88|21.48|23.86|21.46|23.92|21.52|23.78|21.38|0
1737729900000|2025-01-24 14:45:00|23.84|21.44|23.75|21.35|23.84|21.44|23.59|21.19|0
1737730200000|2025-01-24 14:50:00|23.74|21.34|23.8|21.4|23.96|21.56|23.69|21.29|0
1737730500000|2025-01-24 14:55:00|23.78|21.38|23.81|21.41|23.94|21.54|23.77|21.37|0
1737730800000|2025-01-24 15:00:00|23.79|21.39|24.07|21.67|24.14|21.74|23.71|21.31|0
1737731100000|2025-01-24 15:05:00|24.09|21.69|24.07|21.67|24.13|21.73|23.96|21.56|0
1737731400000|2025-01-24 15:10:00|24.06|21.66|24.16|21.76|24.21|21.81|24.01|21.61|0
1737731700000|2025-01-24 15:15:00|24.18|21.78|24.07|21.67|24.25|21.85|23.8|21.4|0
1737732000000|2025-01-24 15:20:00|24.09|21.69|24.15|21.75|24.27|21.87|24.09|21.69|0
1737732300000|2025-01-24 15:25:00|24.12|21.72|24.27|21.87|24.3|21.9|24.12|21.72|0
1737732600000|2025-01-24 15:30:00|24.25|21.85|24.18|21.78|24.25|21.85|24.16|21.76|0
1737732900000|2025-01-24 15:35:00|24.19|21.79|24.34|21.94|24.39|21.99|24.12|21.72|0
1737733200000|2025-01-24 15:40:00|24.32|21.92|24.29|21.89|24.34|21.94|24.25|21.85|0
1737733500000|2025-01-24 15:45:00|24.31|21.91|24.14|21.74|24.32|21.92|24.13|21.73|0
1737733800000|2025-01-24 15:50:00|24.15|21.75|24.25|21.85|24.28|21.88|24.11|21.71|0
1737734100000|2025-01-24 15:55:00|24.27|21.87|24.32|21.92|24.32|21.92|24.19|21.79|0
1737734400000|2025-01-24 16:00:00|24.33|21.93|24.14|21.74|24.36|21.96|24.02|21.62|0
1737734700000|2025-01-24 16:05:00|24.16|21.76|23.93|21.53|24.17|21.77|23.91|21.51|0
1737735000000|2025-01-24 16:10:00|23.91|21.51|23.95|21.55|23.99|21.59|23.89|21.49|0
1737735300000|2025-01-24 16:15:00|23.94|21.54|23.93|21.53|24.01|21.61|23.89|21.49|0
1737735600000|2025-01-24 16:20:00|23.95|21.55|23.89|21.49|23.95|21.55|23.86|21.46|0
1737735900000|2025-01-24 16:25:00|23.87|21.47|23.8|21.4|23.89|21.49|23.8|21.4|0
1737736200000|2025-01-24 16:30:00|23.79|21.39|23.79|21.39|23.82|21.42|23.78|21.38|0
1737736500000|2025-01-24 16:35:00|23.78|21.38|23.74|21.34|23.85|21.45|23.7|21.3|0
1737736800000|2025-01-24 16:40:00|23.75|21.35|24.05|21.65|24.07|21.67|23.67|21.27|0
1737737100000|2025-01-24 16:45:00|24.06|21.66|24.02|21.62|24.07|21.67|24.02|21.62|0
1737737400000|2025-01-24 16:50:00|24.01|21.61|23.63|21.23|24.02|21.62|23.57|21.17|0
1737737700000|2025-01-24 16:55:00|23.62|21.22|23.97|21.57|24.01|21.61|23.62|21.22|0
1737738000000|2025-01-24 17:00:00|23.94|21.54|23.94|21.54|24.05|21.65|23.89|21.49|0
1737738300000|2025-01-24 17:05:00|23.95|21.55|23.9|21.5|24.01|21.61|23.81|21.41|0
1737738600000|2025-01-24 17:10:00|23.89|21.49|23.98|21.58|24.01|21.61|23.52|21.12|0
1737738900000|2025-01-24 17:15:00|23.99|21.59|23.88|21.48|24.01|21.61|23.88|21.48|0
1737739200000|2025-01-24 17:20:00|23.87|21.47|23.75|21.35|23.9|21.5|23.7|21.3|0
1737739500000|2025-01-24 17:25:00|23.74|21.34|23.99|21.59|24.04|21.64|23.7|21.3|0
1737739800000|2025-01-24 17:30:00|24|21.6|23.93|21.53|24.01|21.61|23.9|21.5|0
1737740100000|2025-01-24 17:35:00|23.92|21.52|24|21.6|24.01|21.61|23.9|21.5|0
1737740400000|2025-01-24 17:40:00|23.99|21.59|24.01|21.61|24.04|21.64|23.95|21.55|0
1737740700000|2025-01-24 17:45:00|24.02|21.62|24.03|21.63|24.05|21.65|23.95|21.55|0
1737741000000|2025-01-24 17:50:00|24.02|21.62|24.18|21.78|24.26|21.86|24.01|21.61|0
1737741300000|2025-01-24 17:55:00|24.15|21.75|24.34|21.94|24.4|22|24.15|21.75|0
1737741600000|2025-01-24 18:00:00|24.38|21.98|24.31|21.91|24.41|22.01|24.24|21.84|0
1737741900000|2025-01-24 18:05:00|24.33|21.93|24.43|22.03|24.43|22.03|24.32|21.92|0
1737742200000|2025-01-24 18:10:00|24.44|22.04|24.26|21.86|24.45|22.05|24.02|21.62|0
1737742500000|2025-01-24 18:15:00|24.23|21.83|24.2|21.8|24.3|21.9|24.15|21.75|0
1737742800000|2025-01-24 18:20:00|24.23|21.83|24.19|21.79|24.26|21.86|24.15|21.75|0
1737743100000|2025-01-24 18:25:00|24.22|21.82|24.27|21.87|24.31|21.91|24.18|21.78|0
1737743400000|2025-01-24 18:30:00|24.26|21.86|24.37|21.97|24.37|21.97|24.12|21.72|0
1737743700000|2025-01-24 18:35:00|24.38|21.98|24.27|21.87|24.39|21.99|24.25|21.85|0
1737744000000|2025-01-24 18:40:00|24.28|21.88|24.4|22|24.42|22.02|24.28|21.88|0
1737744300000|2025-01-24 18:45:00|24.42|22.02|24.41|22.01|24.51|22.11|24.3|21.9|0
1737744600000|2025-01-24 18:50:00|24.43|22.03|24.47|22.07|24.49|22.09|24.38|21.98|0
1737744900000|2025-01-24 18:55:00|24.46|22.06|24.73|22.33|24.87|22.47|24.46|22.06|0
1737745200000|2025-01-24 19:00:00|24.75|22.35|24.82|22.42|24.85|22.45|24.56|22.16|0
1737745500000|2025-01-24 19:05:00|24.81|22.41|24.94|22.54|24.96|22.56|24.77|22.37|0
1737745800000|2025-01-24 19:10:00|24.92|22.52|24.89|22.49|25.01|22.61|24.79|22.39|0
1737746100000|2025-01-24 19:15:00|24.88|22.48|24.93|22.53|24.96|22.56|24.74|22.34|0
1737746400000|2025-01-24 19:20:00|24.94|22.54|24.37|21.97|24.94|22.54|24.36|21.96|0
1737746700000|2025-01-24 19:25:00|24.79|22.39|24.76|22.36|24.8|22.4|24.59|22.19|0
1737747000000|2025-01-24 19:30:00|24.77|22.37|24.81|22.41|24.82|22.42|24.67|22.27|0
1737747300000|2025-01-24 19:35:00|24.82|22.42|24.74|22.34|24.82|22.42|24.71|22.31|0
1737747600000|2025-01-24 19:40:00|24.77|22.37|24.74|22.34|24.79|22.39|24.71|22.31|0
1737747900000|2025-01-24 19:45:00|24.76|22.36|24.65|22.25|24.76|22.36|24.63|22.23|0
1737748200000|2025-01-24 19:50:00|24.67|22.27|24.55|22.15|24.68|22.28|24.53|22.13|0
1737748500000|2025-01-24 19:55:00|24.57|22.17|24.78|22.38|24.79|22.39|24.55|22.15|0
1737748800000|2025-01-24 20:00:00|24.79|22.39|24.59|22.19|24.84|22.44|24.56|22.16|0
1737749100000|2025-01-24 20:05:00|24.61|22.21|24.77|22.37|24.79|22.39|24.6|22.2|0
1737749400000|2025-01-24 20:10:00|24.76|22.36|24.66|22.26|24.8|22.4|24.65|22.25|0
1737749700000|2025-01-24 20:15:00|24.67|22.27|24.83|22.43|24.83|22.43|24.65|22.25|0
1737750000000|2025-01-24 20:20:00|24.82|22.42|24.78|22.38|24.92|22.52|24.77|22.37|0
1737750300000|2025-01-24 20:25:00|24.8|22.4|24.93|22.53|24.98|22.58|24.76|22.36|0
1737750600000|2025-01-24 20:30:00|24.87|22.47|24.94|22.54|24.96|22.56|24.76|22.36|0
1737750900000|2025-01-24 20:35:00|24.96|22.56|24.94|22.54|24.98|22.58|24.89|22.49|0
1737751200000|2025-01-24 20:40:00|24.97|22.57|24.89|22.49|25.06|22.66|24.87|22.47|0
1737751500000|2025-01-24 20:45:00|24.92|22.52|24.5|22.1|24.93|22.53|24.45|22.05|0
1737751800000|2025-01-24 20:50:00|24.33|21.93|24.31|21.91|24.4|22|24.25|21.85|0
1737752100000|2025-01-24 20:55:00|24.32|21.92|24.11|21.71|24.32|21.92|24.02|21.62|0
1737752400000|2025-01-24 21:00:00|24.13|21.73|24.15|21.75|24.19|21.79|24.09|21.69|0
1737752700000|2025-01-24 21:05:00|24.16|21.76|24.24|21.84|24.24|21.84|24.15|21.75|0
1737753000000|2025-01-24 21:10:00|24.22|21.82|24.28|21.88|24.38|21.98|24.22|21.82|0
1737942300000|2025-01-27 01:45:00|29|25.88|29.11|25.99|29.16|26.04|28.96|25.84|0
1737942600000|2025-01-27 01:50:00|29.14|26.02|28.9|25.78|29.18|26.06|28.88|25.76|0
1737942900000|2025-01-27 01:55:00|28.92|25.8|28.87|25.75|29|25.88|28.84|25.72|0
1737943200000|2025-01-27 02:00:00|28.9|25.78|28.86|25.74|28.94|25.82|28.83|25.71|0
1737943500000|2025-01-27 02:05:00|28.85|25.73|29.96|26.84|29.97|26.85|28.85|25.73|0
1737943800000|2025-01-27 02:10:00|29.97|26.85|30.13|27.01|30.15|27.03|29.97|26.85|0
1737944100000|2025-01-27 02:15:00|30.15|27.03|30.07|26.95|30.16|27.04|30.04|26.92|0
1737944400000|2025-01-27 02:20:00|30.09|26.97|29.91|26.79|30.09|26.97|29.88|26.76|0
1737944700000|2025-01-27 02:25:00|29.9|26.78|29.9|26.78|29.94|26.82|29.87|26.75|0
1737945000000|2025-01-27 02:30:00|29.89|26.77|29.78|26.66|29.92|26.8|29.75|26.63|0
1737945300000|2025-01-27 02:35:00|29.79|26.67|29.87|26.75|29.89|26.77|29.79|26.67|0
1737945600000|2025-01-27 02:40:00|29.88|26.76|29.82|26.7|29.88|26.76|29.78|26.66|0
1737945900000|2025-01-27 02:45:00|29.81|26.69|29.82|26.7|29.88|26.76|29.8|26.68|0
1737946200000|2025-01-27 02:50:00|29.83|26.71|29.76|26.64|29.83|26.71|29.7|26.58|0
1737946500000|2025-01-27 02:55:00|29.75|26.63|29.8|26.68|29.82|26.7|29.74|26.62|0
1737946800000|2025-01-27 03:00:00|29.79|26.67|29.67|26.55|29.9|26.78|29.67|26.55|0
1737947100000|2025-01-27 03:05:00|29.66|26.54|29.65|26.53|29.7|26.58|29.63|26.51|0
1737947400000|2025-01-27 03:10:00|29.64|26.52|29.48|26.36|29.67|26.55|29.48|26.36|0
1737947700000|2025-01-27 03:15:00|29.49|26.37|29.44|26.32|29.49|26.37|29.41|26.29|0
1737948000000|2025-01-27 03:20:00|29.45|26.33|28.88|25.76|29.51|26.39|28.83|25.71|0
1737948300000|2025-01-27 03:25:00|28.87|25.75|28.82|25.7|28.87|25.75|28.79|25.67|0
1737948600000|2025-01-27 03:30:00|28.83|25.71|28.9|25.78|28.9|25.78|28.82|25.7|0
1737948900000|2025-01-27 03:35:00|28.89|25.77|28.89|25.77|29.01|25.89|28.86|25.74|0
1737949200000|2025-01-27 03:40:00|28.87|25.75|28.86|25.74|28.91|25.79|28.8|25.68|0
1737949500000|2025-01-27 03:45:00|28.87|25.75|28.94|25.82|28.97|25.85|28.85|25.73|0
1737949800000|2025-01-27 03:50:00|28.95|25.83|28.98|25.86|29.01|25.89|28.92|25.8|0
1737950100000|2025-01-27 03:55:00|28.97|25.85|28.96|25.84|28.99|25.87|28.92|25.8|0
1737950400000|2025-01-27 04:00:00|28.94|25.82|28.96|25.84|28.99|25.87|28.92|25.8|0
1737950700000|2025-01-27 04:05:00|28.95|25.83|29.05|25.93|29.1|25.98|28.93|25.81|0
1737951000000|2025-01-27 04:10:00|29.06|25.94|29.07|25.95|29.15|26.03|29.05|25.93|0
1737951300000|2025-01-27 04:15:00|29.08|25.96|29.19|26.07|29.21|26.09|29.06|25.94|0
1737951600000|2025-01-27 04:20:00|29.2|26.08|29.21|26.09|29.3|26.18|29.17|26.05|0
1737951900000|2025-01-27 04:25:00|29.2|26.08|29.14|26.02|29.23|26.11|29.12|26|0
1737952200000|2025-01-27 04:30:00|29.13|26.01|29.35|26.23|29.37|26.25|29.13|26.01|0
1737952500000|2025-01-27 04:35:00|29.34|26.22|29.42|26.3|29.46|26.34|29.31|26.19|0
1737952800000|2025-01-27 04:40:00|29.44|26.32|29.33|26.21|29.44|26.32|29.29|26.17|0
1737953100000|2025-01-27 04:45:00|29.32|26.2|29.32|26.2|29.35|26.23|29.25|26.13|0
1737953400000|2025-01-27 04:50:00|29.33|26.21|29.3|26.18|29.36|26.24|29.3|26.18|0
1737953700000|2025-01-27 04:55:00|29.32|26.2|29.3|26.18|29.32|26.2|29.26|26.14|0
1737954000000|2025-01-27 05:00:00|29.32|26.2|29.35|26.23|29.35|26.23|29.24|26.12|0
1737954300000|2025-01-27 05:05:00|29.34|26.22|29.46|26.34|29.46|26.34|29.32|26.2|0
1737954600000|2025-01-27 05:10:00|29.47|26.35|29.43|26.31|29.6|26.48|29.4|26.28|0
1737954900000|2025-01-27 05:15:00|29.44|26.32|29.45|26.33|29.45|26.33|29.35|26.23|0
1737955200000|2025-01-27 05:20:00|29.44|26.32|29.67|26.55|29.67|26.55|29.41|26.29|0
1737955500000|2025-01-27 05:25:00|29.66|26.54|29.99|26.87|30.02|26.9|29.66|26.54|0
1737955800000|2025-01-27 05:30:00|29.97|26.85|30.02|26.9|30.05|26.93|29.9|26.78|0
1737956100000|2025-01-27 05:35:00|30.04|26.92|29.94|26.82|30.07|26.95|29.93|26.81|0
1737956400000|2025-01-27 05:40:00|29.93|26.81|29.98|26.86|30.16|27.04|29.93|26.81|0
1737956700000|2025-01-27 05:45:00|30.01|26.89|30.09|26.97|30.17|27.05|29.96|26.84|0
1737957000000|2025-01-27 05:50:00|30.1|26.98|30.99|27.87|31.11|27.99|30.09|26.97|0
1737957300000|2025-01-27 05:55:00|30.97|27.85|31.06|27.94|31.13|28.01|30.97|27.85|0
1737957600000|2025-01-27 06:00:00|31.08|27.96|31.12|28|31.12|28|30.99|27.87|0
1737957900000|2025-01-27 06:05:00|31.11|27.99|31.26|28.14|31.32|28.2|31.05|27.93|0
1737958200000|2025-01-27 06:10:00|31.29|28.17|31.18|28.06|31.3|28.18|31.16|28.04|0
1737958500000|2025-01-27 06:15:00|31.16|28.04|31.13|28.01|31.24|28.12|31.07|27.95|0
1737958800000|2025-01-27 06:20:00|31.14|28.02|31.36|28.24|31.4|28.28|31.13|28.01|0
1737959100000|2025-01-27 06:25:00|31.34|28.22|31.32|28.2|31.36|28.24|31.27|28.15|0
1737959400000|2025-01-27 06:30:00|31.34|28.22|31.55|28.43|31.58|28.46|31.34|28.22|0
1737959700000|2025-01-27 06:35:00|31.54|28.42|31.86|28.74|32.04|28.92|31.51|28.39|0
1737960000000|2025-01-27 06:40:00|31.83|28.71|32.31|29.19|32.7|29.58|31.7|28.58|0
1737960300000|2025-01-27 06:45:00|32.29|29.17|32.4|29.28|32.44|29.32|32.28|29.16|0
1737960600000|2025-01-27 06:50:00|32.38|29.26|32.19|29.07|32.38|29.26|32.18|29.06|0
1737960900000|2025-01-27 06:55:00|32.16|29.04|32.23|29.11|32.25|29.13|32.04|28.92|0
1737961200000|2025-01-27 07:00:00|32.22|29.1|31.29|28.41|32.22|29.39|31.19|28.31|0
1737961500000|2025-01-27 07:05:00|31.27|28.39|31.54|28.66|31.54|28.66|31.25|28.37|0
1737961800000|2025-01-27 07:10:00|31.53|28.65|31.75|28.87|31.77|28.89|31.51|28.63|0
1737962100000|2025-01-27 07:15:00|31.77|28.89|33.46|30.58|33.6|30.72|31.74|28.86|0
1737962400000|2025-01-27 07:20:00|33.42|30.54|33.45|30.57|33.46|30.58|33.2|30.32|0
1737962700000|2025-01-27 07:25:00|33.44|30.56|33.32|30.44|33.54|30.66|33.05|30.17|0
1737963000000|2025-01-27 07:30:00|33.35|30.47|33.38|30.5|33.47|30.59|33.21|30.33|0
1737963300000|2025-01-27 07:35:00|33.37|30.49|33.33|30.45|33.41|30.53|33.01|30.13|0
1737963600000|2025-01-27 07:40:00|33.32|30.44|32.42|29.54|33.36|30.48|32.06|29.18|0
1737963900000|2025-01-27 07:45:00|32.4|29.52|32.54|29.66|32.6|29.72|32.37|29.49|0
1737964200000|2025-01-27 07:50:00|32.52|29.64|32.76|29.88|32.77|29.89|32.43|29.55|0
1737964500000|2025-01-27 07:55:00|32.77|29.89|33.31|30.43|33.35|30.47|32.71|29.83|0
1737964800000|2025-01-27 08:00:00|33.27|30.39|32.95|30.07|33.36|30.48|32.58|29.7|0
1737965100000|2025-01-27 08:05:00|32.93|30.05|33.13|30.25|33.27|30.39|32.83|29.95|0
1737965400000|2025-01-27 08:10:00|33.07|30.19|33.28|30.4|33.41|30.53|33.07|30.19|0
1737965700000|2025-01-27 08:15:00|33.29|30.41|33.84|30.96|33.95|31.07|33.29|30.41|0
1737966000000|2025-01-27 08:20:00|33.82|30.94|34.04|31.16|34.19|31.31|33.69|30.81|0
1737966300000|2025-01-27 08:25:00|34.05|31.17|33.85|30.97|34.06|31.18|33.51|30.63|0
1737966600000|2025-01-27 08:30:00|33.93|31.05|33.87|30.99|34.12|31.24|33.74|30.86|0
1737966900000|2025-01-27 08:35:00|33.89|31.01|34.33|31.45|36.14|33.26|33.6|30.72|0
1737967200000|2025-01-27 08:40:00|34.31|31.43|34.56|31.68|34.74|31.86|34.28|31.4|0
1737967500000|2025-01-27 08:45:00|34.58|31.7|34.18|31.3|34.61|31.73|34.01|31.13|0
1737967800000|2025-01-27 08:50:00|34.16|31.28|34.12|31.24|34.25|31.37|33.96|31.08|0
1737968100000|2025-01-27 08:55:00|34.14|31.26|34.12|31.24|34.49|31.61|34.1|31.22|0
1737968400000|2025-01-27 09:00:00|34.16|31.28|34.57|31.69|34.73|31.85|34.11|31.23|0
1737968700000|2025-01-27 09:05:00|34.53|31.65|34.47|31.59|34.63|31.75|34.3|31.42|0
1737969000000|2025-01-27 09:10:00|34.45|31.57|34.27|31.39|34.53|31.65|33.94|31.06|0
1737969300000|2025-01-27 09:15:00|34.26|31.38|34.33|31.45|34.33|31.45|34.01|31.13|0
1737969600000|2025-01-27 09:20:00|34.28|31.4|34|31.12|34.32|31.44|33.92|31.04|0
1737969900000|2025-01-27 09:25:00|33.97|31.09|34.23|31.35|34.23|31.35|33.84|30.96|0
1737970200000|2025-01-27 09:30:00|34.25|31.37|34.13|31.25|34.35|31.47|33.92|31.04|0
1737970500000|2025-01-27 09:35:00|34.15|31.27|33.79|30.91|34.21|31.33|33.79|30.91|0
1737970800000|2025-01-27 09:40:00|33.82|30.94|33.96|31.08|33.98|31.1|33.64|30.76|0
1737971100000|2025-01-27 09:45:00|33.98|31.1|34.13|31.25|34.44|31.56|33.91|31.03|0
1737971400000|2025-01-27 09:50:00|34.15|31.27|33.9|31.02|34.15|31.27|33.83|30.95|0
1737971700000|2025-01-27 09:55:00|33.93|31.05|34.29|31.41|34.32|31.44|33.88|31|0
1737972000000|2025-01-27 10:00:00|34.28|31.4|35.12|32.24|35.16|32.28|34.24|31.36|0
1737972300000|2025-01-27 10:05:00|35.04|32.16|34.78|31.9|35.12|32.24|34.75|31.87|0
1737972600000|2025-01-27 10:10:00|34.8|31.92|36.34|33.46|36.36|33.48|34.19|31.31|0
1737972900000|2025-01-27 10:15:00|36.36|33.48|36.72|33.84|36.76|33.88|36.33|33.45|0
1737973200000|2025-01-27 10:20:00|36.7|33.82|36.53|33.65|36.76|33.88|36.37|33.49|0
1737973500000|2025-01-27 10:25:00|36.48|33.6|36.7|33.82|36.75|33.87|36.47|33.59|0
1737973800000|2025-01-27 10:30:00|36.72|33.84|37.12|34.24|37.13|34.25|36.59|33.71|0
1737974100000|2025-01-27 10:35:00|37.13|34.25|36.96|34.08|37.18|34.3|36.8|33.92|0
1737974400000|2025-01-27 10:40:00|36.94|34.06|37.52|34.64|37.52|34.64|36.42|33.54|0
1737974700000|2025-01-27 10:45:00|37.5|34.62|37.95|35.07|38.06|35.18|37.43|34.55|0
1737975000000|2025-01-27 10:50:00|37.93|35.05|38.84|35.48|40.2|37.32|37.52|34.64|0
1737975300000|2025-01-27 10:55:00|38.9|35.54|40.96|37.6|41.16|37.8|38.26|34.9|0
1737975600000|2025-01-27 11:00:00|41.05|37.69|39.6|36.24|41.13|37.77|39.39|36.03|0
1737975900000|2025-01-27 11:05:00|39.65|36.29|39.08|35.72|39.75|36.39|38.85|35.49|0
1737976200000|2025-01-27 11:10:00|39.11|35.75|38.83|35.47|39.5|36.14|38.81|35.45|0
1737976500000|2025-01-27 11:15:00|38.82|35.46|39.2|35.84|39.31|35.95|38.59|35.23|0
1737976800000|2025-01-27 11:20:00|39.18|35.82|39.08|35.72|39.26|35.9|38.76|35.4|0
1737977100000|2025-01-27 11:25:00|39.12|35.76|39.45|36.09|39.93|36.57|38.93|35.57|0
1737977400000|2025-01-27 11:30:00|39.49|36.13|38.95|35.59|39.59|36.23|38.88|35.52|0
1737977700000|2025-01-27 11:35:00|38.86|35.5|38.65|35.29|39.14|35.78|38.61|35.25|0
1737978000000|2025-01-27 11:40:00|38.68|35.32|38.02|34.66|39.59|36.23|37.93|34.57|0
1737978300000|2025-01-27 11:45:00|38.01|34.65|37.99|34.63|38.22|34.86|37.87|34.51|0
1737978600000|2025-01-27 11:50:00|37.97|34.61|38.19|34.83|38.47|35.11|37.96|34.6|0
1737978900000|2025-01-27 11:55:00|38.17|34.81|38.54|35.18|38.62|35.26|38.08|34.72|0
1737979200000|2025-01-27 12:00:00|38.51|35.15|38.34|34.98|38.57|35.21|37.97|34.61|0
1737979500000|2025-01-27 12:05:00|38.25|34.89|37.82|34.46|38.44|35.08|37.82|34.46|0
1737979800000|2025-01-27 12:10:00|37.79|34.43|37.63|34.27|37.98|34.62|37.61|34.25|0
1737980100000|2025-01-27 12:15:00|37.62|34.26|37.73|34.85|37.91|34.86|37.52|34.26|0
1737980400000|2025-01-27 12:20:00|37.74|34.86|37.34|34.46|37.83|34.95|37.3|34.42|0
1737980700000|2025-01-27 12:25:00|37.31|34.43|36.84|33.96|37.49|34.61|36.75|33.87|0
1737981000000|2025-01-27 12:30:00|36.89|34.01|36.87|33.99|36.98|34.1|36.82|33.94|0
1737981300000|2025-01-27 12:35:00|36.96|34.08|36.83|33.95|36.96|34.08|36.71|33.83|0
1737981600000|2025-01-27 12:40:00|36.81|33.93|36.29|33.41|36.82|33.94|36.28|33.4|0
1737981900000|2025-01-27 12:45:00|36.3|33.42|34.24|31.36|36.88|34|32.74|29.86|0
1737982200000|2025-01-27 12:50:00|34.23|31.35|36.37|33.49|36.59|33.71|34.23|31.35|0
1737982500000|2025-01-27 12:55:00|36.4|33.52|36.48|33.6|36.57|33.69|36.26|33.38|0
1737982800000|2025-01-27 13:00:00|36.46|33.58|36.36|33.48|36.91|34.03|36.36|33.48|0
1737983100000|2025-01-27 13:05:00|36.43|33.55|36.14|33.26|36.43|33.55|36.05|33.17|0
1737983400000|2025-01-27 13:10:00|36.1|33.22|35.99|33.11|36.2|33.32|35.92|33.04|0
1737983700000|2025-01-27 13:15:00|36.04|33.16|35.77|32.89|36.08|33.2|35.65|32.77|0
1737984000000|2025-01-27 13:20:00|35.82|32.94|35.8|32.92|35.9|33.02|35.48|32.6|0
1737984300000|2025-01-27 13:25:00|35.82|32.94|35.6|32.72|35.94|33.06|35.52|32.64|0
1737984600000|2025-01-27 13:30:00|35.58|32.7|36.07|33.19|36.09|33.21|35.5|32.62|0
1737984900000|2025-01-27 13:35:00|36.14|33.26|36.05|33.17|36.19|33.31|35.93|33.05|0
1737985200000|2025-01-27 13:40:00|36.02|33.14|35.4|32.52|36.08|33.2|32.38|29.5|0
1737985500000|2025-01-27 13:45:00|35.37|32.49|35.3|32.42|35.49|32.61|35.13|32.25|0
1737985800000|2025-01-27 13:50:00|35.33|32.45|35.43|32.55|35.57|32.69|35.33|32.45|0
1737986100000|2025-01-27 13:55:00|35.42|32.54|35.26|32.38|35.47|32.59|35.16|32.28|0
1737986400000|2025-01-27 14:00:00|35.23|32.35|35.63|32.75|35.63|32.75|35.23|32.35|0
1737986700000|2025-01-27 14:05:00|35.58|32.7|35.76|32.88|35.8|32.92|35.53|32.65|0
1737987000000|2025-01-27 14:10:00|35.75|32.87|35.73|32.85|35.99|33.11|35.71|32.83|0
1737987300000|2025-01-27 14:15:00|35.74|32.86|35.9|33.02|36|33.12|35.62|32.74|0
1737987600000|2025-01-27 14:20:00|35.91|33.03|35.93|33.05|35.95|33.07|35.69|32.81|0
1737987900000|2025-01-27 14:25:00|35.95|33.07|35.86|32.98|36.02|33.14|35.69|32.81|0
1737988200000|2025-01-27 14:30:00|35.88|33|32.85|29.97|35.93|33.05|32.58|29.7|0
1737988500000|2025-01-27 14:35:00|33.03|30.15|32.07|29.19|34.02|31.14|32.04|29.16|0
1737988800000|2025-01-27 14:40:00|32.05|29.17|31.35|28.47|32.62|29.74|31.03|28.15|0
1737989100000|2025-01-27 14:45:00|31.38|28.5|31.09|28.21|31.43|28.55|30.95|28.07|0
1737989400000|2025-01-27 14:50:00|31.21|28.33|30.76|27.88|31.35|28.47|30.57|27.69|0
1737989700000|2025-01-27 14:55:00|30.73|27.85|30.51|27.63|30.92|28.04|30.48|27.6|0
1737990000000|2025-01-27 15:00:00|30.52|27.64|31.1|28.22|31.18|28.3|30.47|27.59|0
1737990300000|2025-01-27 15:05:00|31.09|28.21|31.03|28.15|31.23|28.35|30.72|27.84|0
1737990600000|2025-01-27 15:10:00|31.07|28.19|31.04|28.16|31.26|28.38|30.79|27.91|0
1737990900000|2025-01-27 15:15:00|31.07|28.19|31.55|28.67|31.69|28.81|30.9|28.02|0
1737991200000|2025-01-27 15:20:00|31.58|28.7|31.18|28.3|31.99|29.11|30.75|27.87|0
1737991500000|2025-01-27 15:25:00|31.16|28.28|30.72|27.84|31.39|28.51|30.58|27.7|0
1737991800000|2025-01-27 15:30:00|30.74|27.86|30.8|27.92|31.82|28.94|30.52|27.64|0
1737992100000|2025-01-27 15:35:00|30.67|27.79|30.8|27.92|31.05|28.17|30.61|27.73|0
1737992400000|2025-01-27 15:40:00|30.79|27.91|30.65|27.77|30.91|28.03|30.58|27.7|0
1737992700000|2025-01-27 15:45:00|30.68|27.8|30.46|27.58|30.77|27.89|29.97|27.09|0
1737993000000|2025-01-27 15:50:00|30.45|27.57|30.18|27.3|30.54|27.66|29.93|27.05|0
1737993300000|2025-01-27 15:55:00|30.19|27.31|30.6|28.2|30.6|28.2|29.96|27.22|0
1737993600000|2025-01-27 16:00:00|30.58|28.18|31.06|28.66|31.1|28.7|29.93|27.53|0
1737993900000|2025-01-27 16:05:00|31|28.6|31.37|28.97|31.44|29.04|30.97|28.57|0
1737994200000|2025-01-27 16:10:00|31.35|28.95|31.6|29.2|31.76|29.36|31.06|28.66|0
1737994500000|2025-01-27 16:15:00|31.64|29.24|31.58|29.18|31.69|29.29|31.36|28.96|0
1737994800000|2025-01-27 16:20:00|31.5|29.1|32.04|29.64|32.08|29.68|31.5|29.1|0
1737995100000|2025-01-27 16:25:00|32.07|29.67|32.21|29.81|32.36|29.96|32.06|29.66|0
1737995400000|2025-01-27 16:30:00|32.23|29.83|32.49|30.09|32.58|30.18|32.23|29.83|0
1737995700000|2025-01-27 16:35:00|32.45|30.05|32.56|30.16|32.59|30.19|32.08|29.68|0
1737996000000|2025-01-27 16:40:00|32.58|30.18|32.34|29.94|32.61|30.21|32.34|29.94|0
1737996300000|2025-01-27 16:45:00|32.35|29.95|31.95|29.55|32.41|30.01|31.67|29.27|0
1737996600000|2025-01-27 16:50:00|32.02|29.62|32.29|29.89|32.32|29.92|31.7|29.3|0
1737996900000|2025-01-27 16:55:00|32.26|29.86|32.04|29.64|32.31|29.91|31.69|29.29|0
1737997200000|2025-01-27 17:00:00|32|29.6|31.36|28.96|32.13|29.73|31.21|28.81|0
1737997500000|2025-01-27 17:05:00|31.34|28.94|31.56|29.16|31.69|29.29|31.1|28.7|0
1737997800000|2025-01-27 17:10:00|31.58|29.18|31.37|28.97|31.61|29.21|31.14|28.74|0
1737998100000|2025-01-27 17:15:00|31.39|28.99|31.54|29.14|31.58|29.18|31.14|28.74|0
1737998400000|2025-01-27 17:20:00|31.53|29.13|31.49|29.09|31.81|29.41|31.45|29.05|0
1737998700000|2025-01-27 17:25:00|31.54|29.14|31.04|28.64|31.62|29.22|30.87|28.47|0
1737999000000|2025-01-27 17:30:00|31.03|28.63|30.81|28.41|31.15|28.75|30.81|28.41|0
1737999300000|2025-01-27 17:35:00|30.83|28.43|30.92|28.52|31.04|28.64|30.7|28.3|0
1737999600000|2025-01-27 17:40:00|30.93|28.53|31.24|28.84|31.43|29.03|30.88|28.48|0
1737999900000|2025-01-27 17:45:00|31.23|28.83|31.74|29.34|31.74|29.34|31.21|28.81|0
1738000200000|2025-01-27 17:50:00|31.73|29.33|32.01|29.61|32.09|29.69|31.73|29.33|0
1738000500000|2025-01-27 17:55:00|31.99|29.59|32.13|29.73|32.17|29.77|31.96|29.56|0
1738000800000|2025-01-27 18:00:00|32.12|29.72|32.5|30.1|32.64|30.24|31.35|28.95|0
1738001100000|2025-01-27 18:05:00|32.48|30.08|32.48|30.08|32.56|30.16|32.24|29.84|0
1738001400000|2025-01-27 18:10:00|32.5|30.1|32.48|30.08|32.58|30.18|32.34|29.94|0
1738001700000|2025-01-27 18:15:00|32.46|30.06|32.56|30.16|32.65|30.25|32.32|29.92|0
1738002000000|2025-01-27 18:20:00|32.49|30.09|32.57|30.17|32.64|30.24|32.33|29.93|0
1738002300000|2025-01-27 18:25:00|32.55|30.15|32.65|30.25|32.68|30.28|32.39|29.99|0
1738002600000|2025-01-27 18:30:00|32.67|30.27|32.2|29.8|32.67|30.27|32|29.6|0
1738002900000|2025-01-27 18:35:00|32.17|29.77|32.37|29.97|32.44|30.04|31.82|29.42|0
1738003200000|2025-01-27 18:40:00|32.34|29.94|31.71|29.31|32.36|29.96|31.59|29.19|0
1738003500000|2025-01-27 18:45:00|31.7|29.3|31.98|29.58|32.03|29.63|31.67|29.27|0
1738003800000|2025-01-27 18:50:00|32|29.6|31.84|29.44|32.04|29.64|31.71|29.31|0
1738004100000|2025-01-27 18:55:00|31.85|29.45|32.09|29.69|32.22|29.82|31.81|29.41|0
1738004400000|2025-01-27 19:00:00|32.06|29.66|31.72|29.32|32.07|29.67|31.58|29.18|0
1738004700000|2025-01-27 19:05:00|31.74|29.34|31.93|29.53|31.98|29.58|31.71|29.31|0
1738005000000|2025-01-27 19:10:00|31.9|29.5|31.58|29.18|31.94|29.54|31.43|29.03|0
1738005300000|2025-01-27 19:15:00|31.53|29.13|31.07|28.67|31.6|29.2|31.02|28.62|0
1738005600000|2025-01-27 19:20:00|31.08|28.68|30.77|28.37|31.59|29.19|30.72|28.32|0
1738005900000|2025-01-27 19:25:00|30.78|28.38|29.93|27.53|30.84|28.44|29.84|27.44|0
1738006200000|2025-01-27 19:30:00|29.92|27.52|30.15|27.75|30.38|27.98|29.92|27.52|0
1738006500000|2025-01-27 19:35:00|30.17|27.77|30.24|27.84|30.52|28.12|30.08|27.68|0
1738006800000|2025-01-27 19:40:00|30.33|27.93|30.68|28.28|30.75|28.35|29.86|27.46|0
1738007100000|2025-01-27 19:45:00|30.7|28.3|31.48|29.08|31.52|29.12|30.7|28.3|0
1738007400000|2025-01-27 19:50:00|31.45|29.05|31.43|29.03|31.74|29.34|31.35|28.95|0
1738007700000|2025-01-27 19:55:00|31.44|29.04|31.37|28.97|31.55|29.15|31.12|28.72|0
1738008000000|2025-01-27 20:00:00|31.35|28.95|31.19|28.79|31.4|29|31.04|28.64|0
1738008300000|2025-01-27 20:05:00|31.25|28.85|31.36|28.96|31.96|29.56|31.25|28.85|0
1738008600000|2025-01-27 20:10:00|31.39|28.99|31.59|29.19|31.64|29.24|31.17|28.77|0
1738008900000|2025-01-27 20:15:00|31.56|29.16|31.31|28.91|31.7|29.3|31.19|28.79|0
1738009200000|2025-01-27 20:20:00|31.28|28.88|31.03|28.63|31.34|28.94|30.91|28.51|0
1738009500000|2025-01-27 20:25:00|31.08|28.68|31.28|28.88|31.32|28.92|30.85|28.45|0
1738009800000|2025-01-27 20:30:00|31.12|28.72|31.31|28.91|31.43|29.03|31.06|28.66|0
1738010100000|2025-01-27 20:35:00|31.28|28.88|31.09|28.69|31.32|28.92|30.94|28.54|0
1738010400000|2025-01-27 20:40:00|31.06|28.66|30.75|28.35|31.15|28.75|30.73|28.33|0
1738010700000|2025-01-27 20:45:00|30.78|28.38|30.87|28.47|31.12|28.72|30.6|28.2|0
1738011000000|2025-01-27 20:50:00|30.86|28.46|30.93|28.53|31.25|28.85|30.7|28.3|0
1738011300000|2025-01-27 20:55:00|30.92|28.52|30.51|28.11|31.32|28.92|30.16|27.76|0
1738011600000|2025-01-27 21:00:00|30.27|27.87|29.84|27.44|30.39|27.99|29.7|27.3|0
1738011900000|2025-01-27 21:05:00|29.94|27.54|30.1|27.7|30.18|27.78|29.94|27.54|0
1738012200000|2025-01-27 21:10:00|30.07|27.67|30.06|27.66|30.24|27.84|30|27.6|0
1738012500000|2025-01-27 21:15:00|30.17|27.57|30.05|27.45|30.2|27.6|30.04|27.44|0
1738012800000|2025-01-27 21:20:00|30.08|27.48|29.93|27.33|30.13|27.53|29.87|27.27|0
1738013100000|2025-01-27 21:25:00|29.95|27.35|30|27.4|30.03|27.43|29.93|27.33|0
1738013400000|2025-01-27 21:30:00|29.99|27.39|30|27.4|30.06|27.46|29.97|27.37|0
1738013700000|2025-01-27 21:35:00|30.02|27.42|30.02|27.42|30.09|27.49|29.99|27.39|0
1738014000000|2025-01-27 21:40:00|30.01|27.41|30.04|27.44|30.07|27.47|29.99|27.39|0
1738014300000|2025-01-27 21:45:00|30.06|27.46|30.15|27.55|30.19|27.59|30.06|27.46|0
1738014600000|2025-01-27 21:50:00|30.16|27.56|30.19|27.59|30.19|27.59|30.13|27.53|0
1738014900000|2025-01-27 21:55:00|30.2|27.6|30.14|27.54|30.23|27.63|30.12|27.52|0
1738015200000|2025-01-27 22:00:00|30.13|27.53|30.1|27.5|30.13|27.53|30.07|27.47|0
1738015500000|2025-01-27 22:05:00|30.09|27.49|30.08|27.48|30.11|27.51|30.08|27.48|0
1738015800000|2025-01-27 22:10:00|30.1|27.5|30.11|27.51|30.11|27.51|30.1|27.5|0
1738016100000|2025-01-27 22:15:00|30.12|27.52|30.09|27.49|30.12|27.52|30.09|27.49|0
1738016400000|2025-01-27 22:20:00|30.14|27.54|30.09|27.49|30.14|27.54|30.09|27.49|0
1738016700000|2025-01-27 22:25:00|30.08|27.48|30.08|27.48|30.08|27.48|30.07|27.47|0
1738017000000|2025-01-27 22:30:00|30.06|27.46|30.03|27.43|30.08|27.48|30.03|27.43|0
1738017300000|2025-01-27 22:35:00|30.02|27.42|30|27.4|30.03|27.43|29.98|27.38|0
1738017600000|2025-01-27 22:40:00|30.01|27.41|29.97|27.37|30.01|27.41|29.96|27.36|0
1738017900000|2025-01-27 22:45:00|29.96|27.36|29.93|27.33|29.96|27.36|29.91|27.31|0
1738018200000|2025-01-27 22:50:00|29.92|27.32|29.93|27.33|29.99|27.39|29.91|27.31|0
1738018500000|2025-01-27 22:55:00|29.92|27.32|29.77|27.17|29.92|27.32|29.77|27.17|0
1738018800000|2025-01-27 23:00:00|29.59|26.99|29.98|27.38|30.02|27.42|29.59|26.99|0
1738019100000|2025-01-27 23:05:00|30.01|27.41|29.65|27.05|30.06|27.46|29.59|26.99|0
1738019400000|2025-01-27 23:10:00|29.66|27.06|29.99|27.39|30.02|27.42|29.66|27.06|0
1738019700000|2025-01-27 23:15:00|30.02|27.42|30.12|27.52|30.21|27.61|30.02|27.42|0
1738020000000|2025-01-27 23:20:00|30.1|27.5|30.21|27.61|30.7|28.1|30.07|27.47|0
1738020300000|2025-01-27 23:25:00|30.22|27.62|30.7|28.1|30.86|28.26|30.2|27.6|0
1738020600000|2025-01-27 23:30:00|30.65|28.05|30.57|27.97|30.73|28.13|30.49|27.89|0
1738020900000|2025-01-27 23:35:00|30.6|28|30.46|27.86|30.63|28.03|30.43|27.83|0
1738021200000|2025-01-27 23:40:00|30.43|27.83|30.25|27.65|30.43|27.83|30.2|27.6|0
1738021500000|2025-01-27 23:45:00|30.26|27.66|30.26|27.66|30.41|27.81|30.26|27.66|0
1738021800000|2025-01-27 23:50:00|30.25|27.65|29.98|27.38|30.25|27.65|29.96|27.36|0
1738022100000|2025-01-27 23:55:00|30.01|27.41|30|27.4|30.05|27.45|29.95|27.35|0
1738022400000|2025-01-28 00:00:00|30.01|27.41|30.06|27.46|30.08|27.48|29.88|27.28|0
1738022700000|2025-01-28 00:05:00|30.05|27.45|30.05|27.45|30.17|27.57|29.99|27.39|0
1738023000000|2025-01-28 00:10:00|30.08|27.48|30.19|27.59|30.26|27.66|30.08|27.48|0
1738023300000|2025-01-28 00:15:00|30.25|27.65|30.22|27.62|30.36|27.76|30.19|27.59|0
1738023600000|2025-01-28 00:20:00|30.25|27.65|30.35|27.75|30.43|27.83|30.12|27.52|0
1738023900000|2025-01-28 00:25:00|30.37|27.77|30.41|27.81|30.44|27.84|30.35|27.75|0
1738024200000|2025-01-28 00:30:00|30.49|27.89|30.56|27.96|30.74|28.14|30.48|27.88|0
1738024500000|2025-01-28 00:35:00|30.58|27.98|30.4|27.8|30.65|28.05|30.4|27.8|0
1738024800000|2025-01-28 00:40:00|30.38|27.78|30.42|27.82|30.52|27.92|30.38|27.78|0
1738025100000|2025-01-28 00:45:00|30.44|27.84|30.48|27.88|30.62|28.02|30.41|27.81|0
1738025400000|2025-01-28 00:50:00|30.5|27.9|30.5|27.9|30.51|27.91|30.32|27.72|0
1738025700000|2025-01-28 00:55:00|30.52|27.92|30.48|27.88|30.57|27.97|30.44|27.84|0
1738026000000|2025-01-28 01:00:00|30.44|27.84|30.31|27.71|30.45|27.85|30.3|27.7|0
1738026300000|2025-01-28 01:05:00|30.32|27.72|30.13|27.53|30.34|27.74|30.12|27.52|0
1738026600000|2025-01-28 01:10:00|30.14|27.54|30.07|27.47|30.18|27.58|30.03|27.43|0
1738026900000|2025-01-28 01:15:00|30.06|27.46|30.2|27.6|30.22|27.62|29.99|27.39|0
1738027200000|2025-01-28 01:20:00|30.18|27.58|30.1|27.5|30.22|27.62|30.07|27.47|0
1738027500000|2025-01-28 01:25:00|30.08|27.48|30.05|27.45|30.11|27.51|29.95|27.35|0
1738027800000|2025-01-28 01:30:00|29.97|27.57|29.99|27.59|30.08|27.68|29.95|27.55|0
1738028100000|2025-01-28 01:35:00|29.98|27.58|29.89|27.49|30.01|27.61|29.86|27.46|0
1738028400000|2025-01-28 01:40:00|29.9|27.5|29.98|27.58|30.01|27.61|29.9|27.5|0
1738028700000|2025-01-28 01:45:00|29.96|27.56|30.18|27.78|30.3|27.9|29.96|27.56|0
1738029000000|2025-01-28 01:50:00|30.17|27.77|30.01|27.61|30.18|27.78|30|27.6|0
1738029300000|2025-01-28 01:55:00|30|27.6|30.8|28.4|30.95|28.55|29.99|27.59|0
1738029600000|2025-01-28 02:00:00|30.95|28.55|30.65|28.25|31.05|28.65|30.57|28.17|0
1738029900000|2025-01-28 02:05:00|30.62|28.22|30.56|28.16|31.01|28.61|30.51|28.11|0
1738030200000|2025-01-28 02:10:00|30.57|28.17|30.51|28.11|30.57|28.17|30.42|28.02|0
1738030500000|2025-01-28 02:15:00|30.52|28.12|30.43|28.03|30.54|28.14|30.25|27.85|0
1738030800000|2025-01-28 02:20:00|30.4|28|30.45|28.05|30.52|28.12|30.37|27.97|0
1738031100000|2025-01-28 02:25:00|30.44|28.04|30.46|28.06|30.49|28.09|30.34|27.94|0
1738031400000|2025-01-28 02:30:00|30.47|28.07|30.42|28.02|30.56|28.16|30.41|28.01|0
1738031700000|2025-01-28 02:35:00|30.41|28.01|30.64|28.24|30.65|28.25|30.41|28.01|0
1738032000000|2025-01-28 02:40:00|30.65|28.25|30.67|28.27|30.7|28.3|30.56|28.16|0
1738032300000|2025-01-28 02:45:00|30.65|28.25|30.7|28.3|30.72|28.32|30.58|28.18|0
1738032600000|2025-01-28 02:50:00|30.68|28.28|30.52|28.12|30.79|28.39|30.51|28.11|0
1738032900000|2025-01-28 02:55:00|30.53|28.13|30.56|28.16|30.59|28.19|30.45|28.05|0
1738033200000|2025-01-28 03:00:00|30.57|28.17|30.51|28.11|30.63|28.23|30.51|28.11|0
1738033500000|2025-01-28 03:05:00|30.52|28.12|30.42|28.02|30.63|28.23|30.38|27.98|0
1738033800000|2025-01-28 03:10:00|30.41|28.01|30.43|28.03|30.45|28.05|30.34|27.94|0
1738034100000|2025-01-28 03:15:00|30.42|28.02|30.37|27.97|30.49|28.09|30.34|27.94|0
1738034400000|2025-01-28 03:20:00|30.38|27.98|30.35|27.95|30.38|27.98|30.25|27.85|0
1738034700000|2025-01-28 03:25:00|30.34|27.94|30.26|27.86|30.41|28.01|30.22|27.82|0
1738035000000|2025-01-28 03:30:00|30.24|27.84|30.42|28.02|30.42|28.02|30.11|27.71|0
1738035300000|2025-01-28 03:35:00|30.43|28.03|30.41|28.01|30.48|28.08|30.23|27.83|0
1738035600000|2025-01-28 03:40:00|30.4|28|30.41|28.01|30.44|28.04|30.35|27.95|0
1738035900000|2025-01-28 03:45:00|30.4|28|30.52|28.12|30.55|28.15|30.4|28|0
1738036200000|2025-01-28 03:50:00|30.53|28.13|30.61|28.21|30.62|28.22|30.47|28.07|0
1738036500000|2025-01-28 03:55:00|30.62|28.22|30.57|28.17|30.63|28.23|30.56|28.16|0
1738036800000|2025-01-28 04:00:00|30.59|28.19|30.63|28.23|30.66|28.26|30.56|28.16|0
1738037100000|2025-01-28 04:05:00|30.65|28.25|30.62|28.22|30.66|28.26|30.53|28.13|0
1738037400000|2025-01-28 04:10:00|30.61|28.21|30.45|28.05|30.63|28.23|30.4|28|0
1738037700000|2025-01-28 04:15:00|30.43|28.03|30.49|28.09|30.52|28.12|30.42|28.02|0
1738038000000|2025-01-28 04:20:00|30.51|28.11|30.52|28.12|30.6|28.2|30.44|28.04|0
1738038300000|2025-01-28 04:25:00|30.51|28.11|30.56|28.16|30.66|28.26|30.48|28.08|0
1738038600000|2025-01-28 04:30:00|30.58|28.18|30.5|28.1|30.67|28.27|30.49|28.09|0
1738038900000|2025-01-28 04:35:00|30.49|28.09|30.47|28.07|30.5|28.1|30.43|28.03|0
1738039200000|2025-01-28 04:40:00|30.46|28.06|30.47|28.07|30.51|28.11|30.41|28.01|0
1738039500000|2025-01-28 04:45:00|30.46|28.06|30.47|28.07|30.51|28.11|30.44|28.04|0
1738039800000|2025-01-28 04:50:00|30.48|28.08|30.45|28.05|30.51|28.11|30.44|28.04|0
1738040100000|2025-01-28 04:55:00|30.47|28.07|30.36|27.96|30.5|28.1|30.33|27.93|0
1738040400000|2025-01-28 05:00:00|30.37|27.97|30.37|27.97|30.4|28|30.2|27.8|0
1738040700000|2025-01-28 05:05:00|30.34|27.94|30.49|28.09|30.55|28.15|30.34|27.94|0
1738041000000|2025-01-28 05:10:00|30.51|28.11|30.57|28.17|30.61|28.21|30.48|28.08|0
1738041300000|2025-01-28 05:15:00|30.58|28.18|30.59|28.19|30.64|28.24|30.55|28.15|0
1738041600000|2025-01-28 05:20:00|30.6|28.2|30.61|28.21|30.65|28.25|30.58|28.18|0
1738041900000|2025-01-28 05:25:00|30.62|28.22|30.61|28.21|30.65|28.25|30.56|28.16|0
1738042200000|2025-01-28 05:30:00|30.58|28.18|30.69|28.29|30.71|28.31|30.56|28.16|0
1738042500000|2025-01-28 05:35:00|30.68|28.28|30.96|28.56|30.98|28.58|30.63|28.23|0
1738042800000|2025-01-28 05:40:00|30.98|28.58|30.78|28.38|30.98|28.58|30.78|28.38|0
1738043100000|2025-01-28 05:45:00|30.8|28.4|30.81|28.41|30.83|28.43|30.71|28.31|0
1738043400000|2025-01-28 05:50:00|30.8|28.4|30.76|28.36|30.81|28.41|30.74|28.34|0
1738043700000|2025-01-28 05:55:00|30.77|28.37|30.55|28.15|30.78|28.38|30.54|28.14|0
1738044000000|2025-01-28 06:00:00|30.54|28.14|30.46|28.06|30.57|28.17|30.43|28.03|0
1738044300000|2025-01-28 06:05:00|30.44|28.04|30.27|27.87|30.52|28.12|30.27|27.87|0
1738044600000|2025-01-28 06:10:00|30.26|27.86|30.67|28.27|30.71|28.31|30.26|27.86|0
1738044900000|2025-01-28 06:15:00|30.68|28.28|30.71|28.31|30.79|28.39|30.67|28.27|0
1738045200000|2025-01-28 06:20:00|30.7|28.3|30.71|28.31|30.74|28.34|30.66|28.26|0
1738045500000|2025-01-28 06:25:00|30.74|28.34|30.8|28.4|30.89|28.49|30.74|28.34|0
1738045800000|2025-01-28 06:30:00|30.79|28.39|30.75|28.35|30.79|28.39|30.61|28.21|0
1738046100000|2025-01-28 06:35:00|30.76|28.36|30.96|28.56|30.98|28.58|30.73|28.33|0
1738046400000|2025-01-28 06:40:00|30.98|28.58|30.99|28.59|31.05|28.65|30.95|28.55|0
1738046700000|2025-01-28 06:45:00|31.01|28.61|30.99|28.59|31.11|28.71|30.99|28.59|0
1738047000000|2025-01-28 06:50:00|31.01|28.61|30.98|28.58|31.04|28.64|30.96|28.56|0
1738047300000|2025-01-28 06:55:00|30.99|28.59|30.9|28.5|30.99|28.59|30.89|28.49|0
1738047600000|2025-01-28 07:00:00|30.91|28.51|31.02|28.62|31.13|28.73|30.88|28.48|0
1738047900000|2025-01-28 07:05:00|31|28.6|30.95|28.55|31.02|28.62|30.89|28.49|0
1738048200000|2025-01-28 07:10:00|30.94|28.54|30.97|28.57|31|28.6|30.8|28.4|0
1738048500000|2025-01-28 07:15:00|30.98|28.58|30.65|28.25|31|28.6|30.59|28.19|0
1738048800000|2025-01-28 07:20:00|30.64|28.24|30.46|28.06|30.74|28.34|30.44|28.04|0
1738049100000|2025-01-28 07:25:00|30.48|28.08|30.45|28.05|30.54|28.14|30.33|27.93|0
1738049400000|2025-01-28 07:30:00|30.46|28.06|30.29|27.89|30.58|28.18|30.28|27.88|0
1738049700000|2025-01-28 07:35:00|30.3|27.9|29.79|27.39|30.53|28.13|29.76|27.36|0
1738050000000|2025-01-28 07:40:00|29.77|27.37|29.77|27.37|29.87|27.47|29.77|27.37|0
1738050300000|2025-01-28 07:45:00|29.76|27.36|29.85|27.45|29.9|27.5|29.76|27.36|0
1738050600000|2025-01-28 07:50:00|29.86|27.46|30.02|27.62|30.04|27.64|29.84|27.44|0
1738050900000|2025-01-28 07:55:00|30|27.6|29.91|27.51|30.04|27.64|29.89|27.49|0
1738051200000|2025-01-28 08:00:00|29.9|27.5|29.65|27.25|29.94|27.54|29.65|27.25|0
1738051500000|2025-01-28 08:05:00|29.69|27.29|29.93|27.53|30.08|27.68|29.69|27.29|0
1738051800000|2025-01-28 08:10:00|29.91|27.51|30.1|27.7|30.21|27.81|29.91|27.51|0
1738052100000|2025-01-28 08:15:00|30.12|27.72|29.94|27.54|30.27|27.87|29.94|27.54|0
1738052400000|2025-01-28 08:20:00|29.91|27.51|29.94|27.54|30|27.6|29.8|27.4|0
1738052700000|2025-01-28 08:25:00|29.92|27.52|30.01|27.61|30.13|27.73|29.82|27.42|0
1738053000000|2025-01-28 08:30:00|30|27.6|29.7|27.3|30.02|27.62|29.7|27.3|0
1738053300000|2025-01-28 08:35:00|29.73|27.33|29.65|27.25|29.82|27.42|29.56|27.16|0
1738053600000|2025-01-28 08:40:00|29.68|27.28|29.55|27.15|29.75|27.35|29.53|27.13|0
1738053900000|2025-01-28 08:45:00|29.52|27.12|29.34|26.94|29.61|27.21|29.34|26.94|0
1738054200000|2025-01-28 08:50:00|29.36|26.96|29.21|26.81|29.44|27.04|29.09|26.69|0
1738054500000|2025-01-28 08:55:00|29.24|26.84|28.82|26.42|29.71|27.31|28.75|26.35|0
1738054800000|2025-01-28 09:00:00|28.81|26.41|28.69|26.29|28.98|26.58|28.55|26.15|0
1738055100000|2025-01-28 09:05:00|28.71|26.31|28.72|26.32|29.01|26.61|28.69|26.29|0
1738055400000|2025-01-28 09:10:00|28.71|26.31|28.82|26.42|28.84|26.44|28.69|26.29|0
1738055700000|2025-01-28 09:15:00|28.78|26.38|28.83|26.43|28.86|26.46|28.68|26.28|0
1738056000000|2025-01-28 09:20:00|28.84|26.44|28.84|26.44|28.88|26.48|28.78|26.38|0
1738056300000|2025-01-28 09:25:00|28.83|26.43|28.98|26.58|28.99|26.59|28.75|26.35|0
1738056600000|2025-01-28 09:30:00|28.96|26.56|28.99|26.59|29.13|26.73|28.95|26.55|0
1738056900000|2025-01-28 09:35:00|28.97|26.57|28.9|26.5|29.04|26.64|28.79|26.39|0
1738057200000|2025-01-28 09:40:00|28.89|26.49|28.73|26.33|28.93|26.53|28.72|26.32|0
1738057500000|2025-01-28 09:45:00|28.74|26.34|28.67|26.27|28.81|26.41|28.65|26.25|0
1738057800000|2025-01-28 09:50:00|28.68|26.28|28.71|26.31|28.75|26.35|28.67|26.27|0
1738058100000|2025-01-28 09:55:00|28.72|26.32|28.4|26|28.77|26.37|28.39|25.99|0
1738058400000|2025-01-28 10:00:00|28.39|25.99|28.32|25.92|28.45|26.05|28.29|25.89|0
1738058700000|2025-01-28 10:05:00|28.3|25.9|28.2|25.8|28.32|25.92|28.16|25.76|0
1738059000000|2025-01-28 10:10:00|28.21|25.81|28.05|25.65|28.44|26.04|27.91|25.51|0
1738059300000|2025-01-28 10:15:00|28.04|25.64|28|25.6|28.04|25.64|27.95|25.55|0
1738059600000|2025-01-28 10:20:00|27.99|25.59|28.01|25.61|28.01|25.61|27.89|25.49|0
1738059900000|2025-01-28 10:25:00|28|25.6|28|25.6|28.06|25.66|27.93|25.53|0
1738060200000|2025-01-28 10:30:00|27.98|25.58|28.07|25.67|28.07|25.67|27.93|25.53|0
1738060500000|2025-01-28 10:35:00|28.05|25.65|28.07|25.67|28.09|25.69|27.95|25.55|0
1738060800000|2025-01-28 10:40:00|28.05|25.65|28.08|25.68|28.12|25.72|28.02|25.62|0
1738061100000|2025-01-28 10:45:00|28.06|25.66|28.05|25.65|28.09|25.69|28.01|25.61|0
1738061400000|2025-01-28 10:50:00|28.04|25.64|28.12|25.72|28.12|25.72|27.96|25.56|0
1738061700000|2025-01-28 10:55:00|28.1|25.7|28.14|25.74|28.17|25.77|28.05|25.65|0
1738062000000|2025-01-28 11:00:00|28.32|25.92|28.28|25.88|28.38|25.98|28.26|25.86|0
1738062300000|2025-01-28 11:05:00|28.27|25.87|28.27|25.87|28.32|25.92|28.22|25.82|0
1738062600000|2025-01-28 11:10:00|28.28|25.88|28.17|25.77|28.29|25.89|28.15|25.75|0
1738062900000|2025-01-28 11:15:00|28.19|25.79|28.35|25.95|28.39|25.99|28.16|25.76|0
1738063200000|2025-01-28 11:20:00|28.34|25.94|28.51|26.11|28.55|26.15|28.33|25.93|0
1738063500000|2025-01-28 11:25:00|28.5|26.1|28.59|26.19|28.61|26.21|28.3|25.9|0
1738063800000|2025-01-28 11:30:00|28.56|26.16|28.8|26.4|28.83|26.43|28.52|26.12|0
1738064100000|2025-01-28 11:35:00|28.81|26.41|28.75|26.35|28.95|26.55|28.7|26.3|0
1738064400000|2025-01-28 11:40:00|28.72|26.32|28.66|26.26|28.76|26.36|28.62|26.22|0
1738064700000|2025-01-28 11:45:00|28.67|26.27|28.54|26.14|28.73|26.33|28.53|26.13|0
1738065000000|2025-01-28 11:50:00|28.56|26.16|28.7|26.3|28.71|26.31|28.54|26.14|0
1738065300000|2025-01-28 11:55:00|28.73|26.33|28.8|26.4|28.83|26.43|28.6|26.2|0
1738065600000|2025-01-28 12:00:00|28.73|26.33|29.13|26.73|29.17|26.77|28.73|26.33|0
1738065900000|2025-01-28 12:05:00|29.12|26.72|29.41|27.01|29.42|27.02|28.7|26.3|0
1738066200000|2025-01-28 12:10:00|29.43|27.03|29.51|27.11|29.59|27.19|29.41|27.01|0
1738066500000|2025-01-28 12:15:00|29.49|27.09|29.74|27.34|29.74|27.34|29.41|27.01|0
1738066800000|2025-01-28 12:20:00|29.72|27.32|29.51|27.11|29.81|27.41|29.47|27.07|0
1738067100000|2025-01-28 12:25:00|29.5|27.1|29.64|27.24|29.67|27.27|29.5|27.1|0
1738067400000|2025-01-28 12:30:00|29.7|27.3|29.57|27.17|29.81|27.41|29.53|27.13|0
1738067700000|2025-01-28 12:35:00|29.58|27.18|29.49|27.09|29.61|27.21|29.29|26.89|0
1738068000000|2025-01-28 12:40:00|29.48|27.08|29.34|26.94|29.51|27.11|29.33|26.93|0
1738068300000|2025-01-28 12:45:00|29.35|26.95|29.37|26.97|29.45|27.05|29.31|26.91|0
1738068600000|2025-01-28 12:50:00|29.36|26.96|29.1|26.7|29.36|26.96|29.08|26.68|0
1738068900000|2025-01-28 12:55:00|29.11|26.71|29.11|26.71|29.18|26.78|28.98|26.58|0
1738069200000|2025-01-28 13:00:00|29.12|26.72|29.12|26.72|29.14|26.74|28.98|26.58|0
1738069500000|2025-01-28 13:05:00|29.14|26.74|29.19|26.79|29.28|26.88|29.11|26.71|0
1738069800000|2025-01-28 13:10:00|29.2|26.8|29|26.6|29.21|26.81|28.96|26.56|0
1738070100000|2025-01-28 13:15:00|28.97|26.57|28.85|26.45|29.21|26.81|28.77|26.37|0
1738070400000|2025-01-28 13:20:00|28.83|26.43|28.45|26.05|28.84|26.44|28.45|26.05|0
1738070700000|2025-01-28 13:25:00|28.47|26.07|28.54|26.14|28.54|26.14|28.43|26.03|0
1738071000000|2025-01-28 13:30:00|28.55|26.15|28.78|26.38|28.88|26.48|28.45|26.05|0
1738071300000|2025-01-28 13:35:00|28.8|26.4|28.98|26.58|29.11|26.71|28.8|26.4|0
1738071600000|2025-01-28 13:40:00|29|26.6|29.17|26.77|29.21|26.81|28.92|26.52|0
1738071900000|2025-01-28 13:45:00|29.18|26.78|29.14|26.74|29.18|26.78|29.02|26.62|0
1738072200000|2025-01-28 13:50:00|29.13|26.73|29.19|26.79|29.25|26.85|28.85|26.45|0
1738072500000|2025-01-28 13:55:00|29.18|26.78|29.06|26.66|29.22|26.82|29.02|26.62|0
1738072800000|2025-01-28 14:00:00|29.08|26.68|29|26.6|29.13|26.73|28.9|26.5|0
1738073100000|2025-01-28 14:05:00|29.04|26.64|29.19|26.79|29.21|26.81|29|26.6|0
1738073400000|2025-01-28 14:10:00|29.2|26.8|29.17|26.77|29.22|26.82|29.07|26.67|0
1738073700000|2025-01-28 14:15:00|29.19|26.79|29.2|26.8|29.26|26.86|29.13|26.73|0
1738074000000|2025-01-28 14:20:00|29.18|26.78|29.14|26.74|29.21|26.81|29.04|26.64|0
1738074300000|2025-01-28 14:25:00|29.07|26.67|28.9|26.5|29.07|26.67|28.82|26.42|0
1738074600000|2025-01-28 14:30:00|28.86|26.46|29.52|27.12|29.62|27.22|28.8|26.4|0
1738074900000|2025-01-28 14:35:00|29.49|27.09|29.79|27.39|29.96|27.56|29.27|26.87|0
1738075200000|2025-01-28 14:40:00|29.74|27.34|30.24|27.84|30.28|27.88|29.67|27.27|0
1738075500000|2025-01-28 14:45:00|30.1|27.7|30.57|28.17|30.89|28.49|29.95|27.55|0
1738075800000|2025-01-28 14:50:00|30.49|28.09|30.02|27.62|30.74|28.34|29.72|27.32|0
1738076100000|2025-01-28 14:55:00|30.01|27.61|29.93|27.53|30.17|27.77|29.89|27.49|0
1738076400000|2025-01-28 15:00:00|29.91|27.51|29|26.6|30.23|27.83|28.99|26.59|0
1738076700000|2025-01-28 15:05:00|29.02|26.62|29.28|26.88|29.34|26.94|28.91|26.51|0
1738077000000|2025-01-28 15:10:00|29.26|26.86|28.47|26.07|29.41|27.01|28.41|26.01|0
1738077300000|2025-01-28 15:15:00|28.53|26.13|28.23|25.83|28.75|26.35|28.21|25.81|0
1738077600000|2025-01-28 15:20:00|28.27|25.87|27.68|25.28|28.33|25.93|27.68|25.28|0
1738077900000|2025-01-28 15:25:00|27.67|25.27|27.42|25.02|27.72|25.32|27.27|24.87|0
1738078200000|2025-01-28 15:30:00|27.43|25.03|27.71|25.31|27.78|25.38|27.4|25|0
1738078500000|2025-01-28 15:35:00|27.72|25.32|27.44|25.04|27.82|25.42|27.37|24.97|0
1738078800000|2025-01-28 15:40:00|27.5|25.1|27.24|24.84|28.06|25.66|27.22|24.82|0
1738079100000|2025-01-28 15:45:00|27.26|24.86|27.11|24.71|27.57|25.17|27.08|24.68|0
1738079400000|2025-01-28 15:50:00|27.12|24.72|26.49|24.09|27.17|24.77|26.33|23.93|0
1738079700000|2025-01-28 15:55:00|26.48|24.08|26.15|23.75|26.48|24.08|26.13|23.73|0
1738080000000|2025-01-28 16:00:00|26.14|23.74|26.47|24.07|26.73|24.33|25.93|23.53|0
1738080300000|2025-01-28 16:05:00|26.49|24.09|26.36|23.96|26.49|24.09|26.36|23.96|0
1738080600000|2025-01-28 16:10:00|26.38|23.98|26.52|24.12|26.58|24.18|26.19|23.79|0
1738080900000|2025-01-28 16:15:00|26.51|24.11|26.67|24.27|26.68|24.28|26.37|23.97|0
1738081200000|2025-01-28 16:20:00|26.7|24.3|27.05|24.65|27.05|24.65|26.62|24.22|0
1738081500000|2025-01-28 16:25:00|27|24.6|27.45|25.05|27.65|25.25|26.91|24.51|0
1738081800000|2025-01-28 16:30:00|27.49|25.09|27.31|24.91|27.51|25.11|27.28|24.88|0
1738082100000|2025-01-28 16:35:00|27.41|25.01|27.2|24.8|27.66|25.26|27.2|24.8|0
1738082400000|2025-01-28 16:40:00|27.23|24.83|27.38|24.98|27.73|25.33|27.16|24.76|0
1738082700000|2025-01-28 16:45:00|27.34|24.94|27.06|24.66|27.41|25.01|27.06|24.66|0
1738083000000|2025-01-28 16:50:00|27.05|24.65|27.1|24.7|27.67|25.27|27.05|24.65|0
1738083300000|2025-01-28 16:55:00|27.11|24.71|26.81|24.41|27.15|24.75|26.81|24.41|0
1738083600000|2025-01-28 17:00:00|26.84|24.44|26.71|24.31|26.89|24.49|26.7|24.3|0
1738083900000|2025-01-28 17:05:00|26.7|24.3|26.35|23.95|26.73|24.33|26.28|23.88|0
1738084200000|2025-01-28 17:10:00|26.32|23.92|26.29|23.89|26.36|23.96|26.2|23.8|0
1738084500000|2025-01-28 17:15:00|26.27|23.87|26.19|23.79|26.31|23.91|26.08|23.68|0
1738084800000|2025-01-28 17:20:00|26.17|23.77|26.13|23.73|26.27|23.87|26.08|23.68|0
1738085100000|2025-01-28 17:25:00|26.15|23.75|26.18|23.78|26.24|23.84|26.12|23.72|0
1738085400000|2025-01-28 17:30:00|26.17|23.77|26.12|23.72|26.21|23.81|26.1|23.7|0
1738085700000|2025-01-28 17:35:00|26.13|23.73|26.2|23.8|26.29|23.89|26.1|23.7|0
1738086000000|2025-01-28 17:40:00|26.21|23.81|26.26|23.86|26.38|23.98|26.18|23.78|0
1738086300000|2025-01-28 17:45:00|26.23|23.83|26.26|23.86|26.39|23.99|26.21|23.81|0
1738086600000|2025-01-28 17:50:00|26.29|23.89|26.14|23.74|26.3|23.9|26.12|23.72|0
1738086900000|2025-01-28 17:55:00|26.12|23.72|26.1|23.7|26.16|23.76|25.98|23.58|0
1738087200000|2025-01-28 18:00:00|26.08|23.68|25.88|23.48|26.15|23.75|25.86|23.46|0
1738087500000|2025-01-28 18:05:00|25.87|23.47|25.87|23.47|25.9|23.5|25.74|23.34|0
1738087800000|2025-01-28 18:10:00|25.86|23.46|25.72|23.32|25.87|23.47|25.72|23.32|0
1738088100000|2025-01-28 18:15:00|25.71|23.31|25.61|23.21|25.72|23.32|25.61|23.21|0
1738088400000|2025-01-28 18:20:00|25.62|23.22|25.77|23.37|25.87|23.47|25.61|23.21|0
1738088700000|2025-01-28 18:25:00|25.79|23.39|25.92|23.52|25.97|23.57|25.76|23.36|0
1738089000000|2025-01-28 18:30:00|25.9|23.5|25.78|23.38|25.92|23.52|25.76|23.36|0
1738089300000|2025-01-28 18:35:00|25.8|23.4|26.02|23.62|26.02|23.62|25.76|23.36|0
1738089600000|2025-01-28 18:40:00|26.07|23.67|26.06|23.66|26.23|23.83|26.01|23.61|0
1738089900000|2025-01-28 18:45:00|26.07|23.67|26.02|23.62|26.2|23.8|26|23.6|0
1738090200000|2025-01-28 18:50:00|25.99|23.59|26.03|23.63|26.06|23.66|25.9|23.5|0
1738090500000|2025-01-28 18:55:00|26.04|23.64|25.9|23.5|26.92|24.52|25.85|23.45|0
1738090800000|2025-01-28 19:00:00|25.91|23.51|26.06|23.66|26.06|23.66|25.85|23.45|0
1738091100000|2025-01-28 19:05:00|26.07|23.67|26.11|23.71|26.14|23.74|25.98|23.58|0
1738091400000|2025-01-28 19:10:00|26.1|23.7|26.1|23.7|26.19|23.79|26.07|23.67|0
1738091700000|2025-01-28 19:15:00|26.12|23.72|25.9|23.5|26.12|23.72|25.84|23.44|0
1738092000000|2025-01-28 19:20:00|25.88|23.48|25.82|23.42|25.91|23.51|25.76|23.36|0
1738092300000|2025-01-28 19:25:00|25.83|23.43|25.76|23.36|25.89|23.49|25.72|23.32|0
1738092600000|2025-01-28 19:30:00|25.75|23.35|25.59|23.19|25.75|23.35|25.56|23.16|0
1738092900000|2025-01-28 19:35:00|25.58|23.18|25.51|23.11|25.59|23.19|25.46|23.06|0
1738093200000|2025-01-28 19:40:00|25.5|23.1|25.37|22.97|25.5|23.1|25.32|22.92|0
1738093500000|2025-01-28 19:45:00|25.35|22.95|25.24|22.84|25.35|22.95|25.2|22.8|0
1738093800000|2025-01-28 19:50:00|25.25|22.85|25.17|22.77|25.3|22.9|25.17|22.77|0
1738094100000|2025-01-28 19:55:00|25.18|22.78|25.17|22.77|25.22|22.82|25.12|22.72|0
1738094400000|2025-01-28 20:00:00|25.18|22.78|25.3|22.9|25.38|22.98|25.18|22.78|0
1738094700000|2025-01-28 20:05:00|25.28|22.88|25.32|22.92|25.41|23.01|25.27|22.87|0
1738095000000|2025-01-28 20:10:00|25.33|22.93|25.27|22.87|25.36|22.96|25.22|22.82|0
1738095300000|2025-01-28 20:15:00|25.28|22.88|25.11|22.71|25.31|22.91|25.09|22.69|0
1738095600000|2025-01-28 20:20:00|25.13|22.73|25.1|22.7|25.14|22.74|25.07|22.67|0
1738095900000|2025-01-28 20:25:00|25.11|22.71|25.2|22.8|25.24|22.84|25.11|22.71|0
1738096200000|2025-01-28 20:30:00|25.25|22.85|25.21|22.81|25.29|22.89|25.14|22.74|0
1738096500000|2025-01-28 20:35:00|25.22|22.82|25.31|22.91|25.37|22.97|25.2|22.8|0
1738096800000|2025-01-28 20:40:00|25.29|22.89|25.13|22.73|25.31|22.91|25.13|22.73|0
1738097100000|2025-01-28 20:45:00|25.12|22.72|25.39|22.99|25.45|23.05|25.12|22.72|0
1738097400000|2025-01-28 20:50:00|25.48|23.08|25.21|22.81|25.54|23.14|25.21|22.81|0
1738097700000|2025-01-28 20:55:00|25.24|22.84|25.5|23.1|25.54|23.14|25.22|22.82|0
1738098000000|2025-01-28 21:00:00|25.46|23.06|25.71|23.31|25.84|23.44|25.46|23.06|0
1738098300000|2025-01-28 21:05:00|25.74|23.34|25.68|23.28|25.74|23.34|25.67|23.27|0
1738098600000|2025-01-28 21:10:00|25.7|23.3|25.72|23.32|25.79|23.39|25.7|23.3|0
1738098900000|2025-01-28 21:15:00|25.82|23.22|25.79|23.19|25.87|23.27|25.79|23.19|0
1738099200000|2025-01-28 21:20:00|25.81|23.21|25.87|23.27|25.87|23.27|25.81|23.21|0
1738099500000|2025-01-28 21:25:00|25.86|23.26|25.89|23.29|25.9|23.3|25.84|23.24|0
1738099800000|2025-01-28 21:30:00|25.91|23.31|25.89|23.29|25.92|23.32|25.88|23.28|0
1738100100000|2025-01-28 21:35:00|25.88|23.28|25.88|23.28|25.93|23.33|25.84|23.24|0
1738100400000|2025-01-28 21:40:00|25.87|23.27|25.86|23.26|25.89|23.29|25.85|23.25|0
1738100700000|2025-01-28 21:45:00|25.88|23.28|25.82|23.22|25.88|23.28|25.82|23.22|0
1738101000000|2025-01-28 21:50:00|25.84|23.24|25.86|23.26|25.86|23.26|25.82|23.22|0
1738101300000|2025-01-28 21:55:00|25.85|23.25|25.85|23.25|25.91|23.31|25.85|23.25|0
1738101600000|2025-01-28 22:00:00|25.87|23.27|25.86|23.26|25.87|23.27|25.86|23.26|0
1738101900000|2025-01-28 22:05:00|25.85|23.25|25.87|23.27|25.87|23.27|25.85|23.25|0
1738102200000|2025-01-28 22:10:00|25.86|23.26|25.86|23.26|25.87|23.27|25.86|23.26|0
1738102500000|2025-01-28 22:15:00|25.85|23.25|25.86|23.26|25.86|23.26|25.85|23.25|0
1738102800000|2025-01-28 22:20:00|25.85|23.25|25.86|23.26|25.86|23.26|25.85|23.25|0
1738103100000|2025-01-28 22:25:00|25.85|23.25|25.87|23.27|25.87|23.27|25.85|23.25|0
1738103700000|2025-01-28 22:35:00|25.85|23.25|25.86|23.26|25.87|23.27|25.85|23.25|0
1738104000000|2025-01-28 22:40:00|25.87|23.27|25.87|23.27|25.87|23.27|25.86|23.26|0
1738104300000|2025-01-28 22:45:00|25.86|23.26|25.87|23.27|25.88|23.28|25.86|23.26|0
1738104600000|2025-01-28 22:50:00|25.86|23.26|25.87|23.27|25.87|23.27|25.86|23.26|0
1738104900000|2025-01-28 22:55:00|25.86|23.26|25.89|23.29|25.89|23.29|25.86|23.26|0
1738105200000|2025-01-28 23:00:00|25.86|23.26|25.97|23.37|26.08|23.48|25.86|23.26|0
1738105500000|2025-01-28 23:05:00|25.96|23.36|25.95|23.35|25.99|23.39|25.93|23.33|0
1738105800000|2025-01-28 23:10:00|25.96|23.36|25.92|23.32|25.99|23.39|25.91|23.31|0
1738106100000|2025-01-28 23:15:00|25.93|23.33|25.73|23.13|25.93|23.33|25.67|23.07|0
1738106400000|2025-01-28 23:20:00|25.75|23.15|25.82|23.22|25.85|23.25|25.71|23.11|0
1738106700000|2025-01-28 23:25:00|25.85|23.25|25.77|23.17|25.88|23.28|25.77|23.17|0
1738107000000|2025-01-28 23:30:00|25.78|23.18|25.92|23.32|25.93|23.33|25.78|23.18|0
1738107300000|2025-01-28 23:35:00|25.93|23.33|25.93|23.33|25.94|23.34|25.87|23.27|0
1738107600000|2025-01-28 23:40:00|25.98|23.38|25.9|23.3|25.98|23.38|25.9|23.3|0
1738107900000|2025-01-28 23:45:00|25.88|23.28|25.92|23.32|25.94|23.34|25.84|23.24|0
1738108200000|2025-01-28 23:50:00|25.94|23.34|25.96|23.36|25.97|23.37|25.9|23.3|0
1738108500000|2025-01-28 23:55:00|25.93|23.33|26.04|23.44|26.04|23.44|25.89|23.29|0
1738108800000|2025-01-29 00:00:00|26.01|23.41|25.83|23.23|26.07|23.47|25.81|23.21|0
1738109100000|2025-01-29 00:05:00|25.84|23.24|25.84|23.24|25.85|23.25|25.71|23.11|0
1738109400000|2025-01-29 00:10:00|25.83|23.23|25.9|23.3|25.93|23.33|25.81|23.21|0
1738109700000|2025-01-29 00:15:00|25.88|23.28|25.93|23.33|25.94|23.34|25.84|23.24|0
1738110000000|2025-01-29 00:20:00|25.94|23.34|25.87|23.27|25.97|23.37|25.86|23.26|0
1738110300000|2025-01-29 00:25:00|25.88|23.28|25.88|23.28|25.91|23.31|25.85|23.25|0
1738110600000|2025-01-29 00:30:00|25.83|23.23|25.9|23.3|25.9|23.3|25.81|23.21|0
1738110900000|2025-01-29 00:35:00|25.89|23.29|25.92|23.32|25.98|23.38|25.88|23.28|0
1738111200000|2025-01-29 00:40:00|25.91|23.31|25.87|23.27|25.92|23.32|25.84|23.24|0
1738111500000|2025-01-29 00:45:00|25.86|23.26|25.78|23.18|25.86|23.26|25.78|23.18|0
1738111800000|2025-01-29 00:50:00|25.79|23.19|25.77|23.17|25.81|23.21|25.77|23.17|0
1738112100000|2025-01-29 00:55:00|25.76|23.16|25.75|23.15|25.79|23.19|25.73|23.13|0
1738112400000|2025-01-29 01:00:00|25.76|23.16|25.75|23.15|25.79|23.19|25.71|23.11|0
1738112700000|2025-01-29 01:05:00|25.76|23.16|25.84|23.24|25.86|23.26|25.76|23.16|0
1738113000000|2025-01-29 01:10:00|25.85|23.25|25.82|23.22|25.86|23.26|25.77|23.17|0
1738113300000|2025-01-29 01:15:00|25.81|23.21|25.78|23.18|25.85|23.25|25.78|23.18|0
1738113600000|2025-01-29 01:20:00|25.77|23.17|25.79|23.19|25.81|23.21|25.77|23.17|0
1738113900000|2025-01-29 01:25:00|25.81|23.21|25.73|23.13|25.81|23.21|25.71|23.11|0
1738114200000|2025-01-29 01:30:00|25.63|23.23|25.59|23.19|25.63|23.23|25.57|23.17|0
1738114500000|2025-01-29 01:35:00|25.57|23.17|25.56|23.16|25.64|23.24|25.56|23.16|0
1738114800000|2025-01-29 01:40:00|25.57|23.17|25.61|23.21|25.65|23.25|25.57|23.17|0
1738115100000|2025-01-29 01:45:00|25.62|23.22|25.61|23.21|25.63|23.23|25.57|23.17|0
1738115400000|2025-01-29 01:50:00|25.62|23.22|25.63|23.23|25.63|23.23|25.59|23.19|0
1738115700000|2025-01-29 01:55:00|25.62|23.22|25.66|23.26|25.66|23.26|25.62|23.22|0
1738116000000|2025-01-29 02:00:00|25.64|23.24|25.64|23.24|25.64|23.24|25.6|23.2|0
1738116300000|2025-01-29 02:05:00|25.63|23.23|25.64|23.24|25.65|23.25|25.62|23.22|0
1738116600000|2025-01-29 02:10:00|25.63|23.23|25.63|23.23|25.64|23.24|25.61|23.21|0
1738116900000|2025-01-29 02:15:00|25.64|23.24|25.7|23.3|25.72|23.32|25.64|23.24|0
1738117200000|2025-01-29 02:20:00|25.72|23.32|25.57|23.17|25.73|23.33|25.57|23.17|0
1738117500000|2025-01-29 02:25:00|25.55|23.15|25.57|23.17|25.6|23.2|25.55|23.15|0
1738117800000|2025-01-29 02:30:00|25.55|23.15|25.47|23.07|25.55|23.15|25.46|23.06|0
1738118100000|2025-01-29 02:35:00|25.46|23.06|25.47|23.07|25.49|23.09|25.46|23.06|0
1738118400000|2025-01-29 02:40:00|25.46|23.06|25.38|22.98|25.46|23.06|25.37|22.97|0
1738118700000|2025-01-29 02:45:00|25.39|22.99|25.39|22.99|25.39|22.99|25.33|22.93|0
1738119000000|2025-01-29 02:50:00|25.4|23|25.4|23|25.43|23.03|25.39|22.99|0
1738119300000|2025-01-29 02:55:00|25.39|22.99|25.39|22.99|25.4|23|25.34|22.94|0
1738119600000|2025-01-29 03:00:00|25.38|22.98|25.4|23|25.4|23|25.37|22.97|0
1738119900000|2025-01-29 03:05:00|25.39|22.99|25.52|23.12|25.53|23.13|25.39|22.99|0
1738120200000|2025-01-29 03:10:00|25.53|23.13|25.5|23.1|25.57|23.17|25.5|23.1|0
1738120500000|2025-01-29 03:15:00|25.51|23.11|25.5|23.1|25.53|23.13|25.47|23.07|0
1738120800000|2025-01-29 03:20:00|25.51|23.11|25.63|23.23|25.64|23.24|25.51|23.11|0
1738121100000|2025-01-29 03:25:00|25.62|23.22|25.58|23.18|25.62|23.22|25.55|23.15|0
1738121400000|2025-01-29 03:30:00|25.59|23.19|25.61|23.21|25.67|23.27|25.59|23.19|0
1738121700000|2025-01-29 03:35:00|25.6|23.2|25.52|23.12|25.6|23.2|25.5|23.1|0
1738122000000|2025-01-29 03:40:00|25.51|23.11|25.53|23.13|25.57|23.17|25.51|23.11|0
1738122300000|2025-01-29 03:45:00|25.55|23.15|25.51|23.11|25.55|23.15|25.49|23.09|0
1738122600000|2025-01-29 03:50:00|25.5|23.1|25.46|23.06|25.5|23.1|25.45|23.05|0
1738122900000|2025-01-29 03:55:00|25.48|23.08|25.39|22.99|25.5|23.1|25.37|22.97|0
1738123200000|2025-01-29 04:00:00|25.37|22.97|25.23|22.83|25.37|22.97|25.2|22.8|0
1738123500000|2025-01-29 04:05:00|25.24|22.84|25.25|22.85|25.28|22.88|25.23|22.83|0
1738123800000|2025-01-29 04:10:00|25.26|22.86|25.17|22.77|25.27|22.87|25.16|22.76|0
1738124100000|2025-01-29 04:15:00|25.16|22.76|25.15|22.75|25.17|22.77|25.12|22.72|0
1738124400000|2025-01-29 04:20:00|25.16|22.76|25.13|22.73|25.21|22.81|25.13|22.73|0
1738124700000|2025-01-29 04:25:00|25.15|22.75|25.11|22.71|25.16|22.76|25.09|22.69|0
1738125000000|2025-01-29 04:30:00|25.12|22.72|25.13|22.73|25.17|22.77|25.12|22.72|0
1738125300000|2025-01-29 04:35:00|25.12|22.72|25.17|22.77|25.18|22.78|25.12|22.72|0
1738125600000|2025-01-29 04:40:00|25.16|22.76|25.15|22.75|25.19|22.79|25.13|22.73|0
1738125900000|2025-01-29 04:45:00|25.14|22.74|25.17|22.77|25.18|22.78|25.13|22.73|0
1738126200000|2025-01-29 04:50:00|25.15|22.75|25.15|22.75|25.16|22.76|25.14|22.74|0
1738126500000|2025-01-29 04:55:00|25.16|22.76|25.21|22.81|25.23|22.83|25.16|22.76|0
1738126800000|2025-01-29 05:00:00|25.23|22.83|25.21|22.81|25.24|22.84|25.21|22.81|0
1738127100000|2025-01-29 05:05:00|25.2|22.8|25.19|22.79|25.24|22.84|25.19|22.79|0
1738127400000|2025-01-29 05:10:00|25.2|22.8|25.24|22.84|25.24|22.84|25.17|22.77|0
1738127700000|2025-01-29 05:15:00|25.22|22.82|25.18|22.78|25.24|22.84|25.16|22.76|0
1738128000000|2025-01-29 05:20:00|25.2|22.8|25.19|22.79|25.22|22.82|25.18|22.78|0
1738128300000|2025-01-29 05:25:00|25.18|22.78|25.17|22.77|25.19|22.79|25.17|22.77|0
1738128600000|2025-01-29 05:30:00|25.18|22.78|25.24|22.84|25.27|22.87|25.17|22.77|0
1738128900000|2025-01-29 05:35:00|25.25|22.85|25.26|22.86|25.27|22.87|25.23|22.83|0
1738129200000|2025-01-29 05:40:00|25.27|22.87|25.31|22.91|25.31|22.91|25.25|22.85|0
1738129500000|2025-01-29 05:45:00|25.32|22.92|25.28|22.88|25.34|22.94|25.28|22.88|0
1738129800000|2025-01-29 05:50:00|25.27|22.87|25.35|22.95|25.38|22.98|25.25|22.85|0
1738130100000|2025-01-29 05:55:00|25.37|22.97|25.34|22.94|25.37|22.97|25.34|22.94|0
1738130400000|2025-01-29 06:00:00|25.19|22.79|24.78|22.38|25.19|22.79|24.56|22.16|0
1738130700000|2025-01-29 06:05:00|24.77|22.37|24.86|22.46|24.93|22.53|24.77|22.37|0
1738131000000|2025-01-29 06:10:00|24.85|22.45|24.83|22.43|24.9|22.5|24.76|22.36|0
1738131300000|2025-01-29 06:15:00|24.82|22.42|24.8|22.4|24.85|22.45|24.73|22.33|0
1738131600000|2025-01-29 06:20:00|24.81|22.41|24.8|22.4|24.91|22.51|24.77|22.37|0
1738131900000|2025-01-29 06:25:00|24.83|22.43|24.78|22.38|24.9|22.5|24.78|22.38|0
1738132200000|2025-01-29 06:30:00|24.77|22.37|24.68|22.28|24.77|22.37|24.58|22.18|0
1738132500000|2025-01-29 06:35:00|24.69|22.29|24.63|22.23|24.75|22.35|24.63|22.23|0
1738132800000|2025-01-29 06:40:00|24.61|22.21|24.55|22.15|24.61|22.21|24.5|22.1|0
1738133100000|2025-01-29 06:45:00|24.53|22.13|24.66|22.26|24.68|22.28|24.53|22.13|0
1738133400000|2025-01-29 06:50:00|24.65|22.25|24.65|22.25|24.71|22.31|24.65|22.25|0
1738133700000|2025-01-29 06:55:00|24.66|22.26|24.66|22.26|24.67|22.27|24.6|22.2|0
1738134000000|2025-01-29 07:00:00|24.65|22.25|24.75|22.35|24.76|22.36|24.65|22.25|0
1738134300000|2025-01-29 07:05:00|24.76|22.36|24.7|22.3|24.76|22.36|24.67|22.27|0
1738134600000|2025-01-29 07:10:00|24.69|22.29|24.78|22.38|24.78|22.38|24.68|22.28|0
1738134900000|2025-01-29 07:15:00|24.77|22.37|24.77|22.37|24.82|22.42|24.74|22.34|0
1738135200000|2025-01-29 07:20:00|24.79|22.39|24.82|22.42|24.82|22.42|24.76|22.36|0
1738135500000|2025-01-29 07:25:00|24.79|22.39|24.8|22.4|24.87|22.47|24.78|22.38|0
1738135800000|2025-01-29 07:30:00|24.79|22.39|24.82|22.42|24.83|22.43|24.75|22.35|0
1738136100000|2025-01-29 07:35:00|24.8|22.4|24.83|22.43|24.84|22.44|24.75|22.35|0
1738136400000|2025-01-29 07:40:00|24.82|22.42|24.86|22.46|24.88|22.48|24.81|22.41|0
1738136700000|2025-01-29 07:45:00|24.85|22.45|24.86|22.46|24.88|22.48|24.81|22.41|0
1738137000000|2025-01-29 07:50:00|24.85|22.45|24.8|22.4|24.86|22.46|24.77|22.37|0
1738137300000|2025-01-29 07:55:00|24.78|22.38|24.76|22.36|24.81|22.41|24.76|22.36|0
1738137600000|2025-01-29 08:00:00|24.77|22.37|24.72|22.32|24.8|22.4|24.69|22.29|0
1738137900000|2025-01-29 08:05:00|24.73|22.33|24.73|22.33|24.77|22.37|24.71|22.31|0
1738138200000|2025-01-29 08:10:00|24.74|22.34|25.13|22.73|25.37|22.97|24.7|22.3|0
1738138500000|2025-01-29 08:15:00|25.14|22.74|25.06|22.66|25.23|22.83|25.05|22.65|0
1738138800000|2025-01-29 08:20:00|25.05|22.65|25.07|22.67|25.12|22.72|25.05|22.65|0
1738139100000|2025-01-29 08:25:00|25.06|22.66|25.07|22.67|25.08|22.68|25.02|22.62|0
1738139400000|2025-01-29 08:30:00|25.08|22.68|25.01|22.61|25.1|22.7|24.98|22.58|0
1738139700000|2025-01-29 08:35:00|25.02|22.62|25.14|22.74|25.25|22.85|25.02|22.62|0
1738140000000|2025-01-29 08:40:00|25.15|22.75|25.12|22.72|25.18|22.78|25.09|22.69|0
1738140300000|2025-01-29 08:45:00|25.11|22.71|25.1|22.7|25.14|22.74|25.05|22.65|0
1738140600000|2025-01-29 08:50:00|25.09|22.69|25.13|22.73|25.15|22.75|25.08|22.68|0
1738140900000|2025-01-29 08:55:00|25.12|22.72|25.22|22.82|25.22|22.82|25.12|22.72|0
1738141200000|2025-01-29 09:00:00|25.23|22.83|25.45|23.05|25.45|23.05|25.19|22.79|0
1738141500000|2025-01-29 09:05:00|25.49|23.09|25.34|22.94|25.55|23.15|25.27|22.87|0
1738141800000|2025-01-29 09:10:00|25.3|22.9|25.15|22.75|25.3|22.9|25.14|22.74|0
1738142100000|2025-01-29 09:15:00|25.16|22.76|25.29|22.89|25.38|22.98|25.16|22.76|0
1738142400000|2025-01-29 09:20:00|25.28|22.88|25.38|22.98|25.44|23.04|25.24|22.84|0
1738142700000|2025-01-29 09:25:00|25.4|23|25.32|22.92|25.43|23.03|25.3|22.9|0
1738143000000|2025-01-29 09:30:00|25.34|22.94|25.47|23.07|25.48|23.08|25.34|22.94|0
1738143300000|2025-01-29 09:35:00|25.46|23.06|25.4|23|25.49|23.09|25.37|22.97|0
1738143600000|2025-01-29 09:40:00|25.39|22.99|25.31|22.91|25.41|23.01|25.3|22.9|0
1738143900000|2025-01-29 09:45:00|25.32|22.92|25.19|22.79|25.36|22.96|25.19|22.79|0
1738144200000|2025-01-29 09:50:00|25.2|22.8|25.16|22.76|25.27|22.87|25.13|22.73|0
1738144500000|2025-01-29 09:55:00|25.17|22.77|25.24|22.84|25.3|22.9|25.15|22.75|0
1738144800000|2025-01-29 10:00:00|25.23|22.83|25.3|22.9|25.3|22.9|25.2|22.8|0
1738145100000|2025-01-29 10:05:00|25.33|22.93|25.26|22.86|25.34|22.94|25.21|22.81|0
1738145400000|2025-01-29 10:10:00|25.25|22.85|25.21|22.81|25.25|22.85|25.16|22.76|0
1738145700000|2025-01-29 10:15:00|25.2|22.8|25.3|22.9|25.31|22.91|25.2|22.8|0
1738146000000|2025-01-29 10:20:00|25.31|22.91|25.26|22.86|25.31|22.91|25.24|22.84|0
1738146300000|2025-01-29 10:25:00|25.27|22.87|25.36|22.96|25.39|22.99|25.25|22.85|0
1738146600000|2025-01-29 10:30:00|25.37|22.97|25.27|22.87|25.43|23.03|25.24|22.84|0
1738146900000|2025-01-29 10:35:00|25.29|22.89|25.2|22.8|25.33|22.93|25.15|22.75|0
1738147200000|2025-01-29 10:40:00|25.21|22.81|25.18|22.78|25.21|22.81|25.1|22.7|0
1738147500000|2025-01-29 10:45:00|25.19|22.79|25.16|22.76|25.2|22.8|25.14|22.74|0
1738147800000|2025-01-29 10:50:00|25.17|22.77|25.15|22.75|25.21|22.81|25.15|22.75|0
1738148100000|2025-01-29 10:55:00|25.14|22.74|25.11|22.71|25.15|22.75|25.06|22.66|0
1738148400000|2025-01-29 11:00:00|25.12|22.72|25.18|22.78|25.25|22.85|25.12|22.72|0
1738148700000|2025-01-29 11:05:00|25.17|22.77|25.13|22.73|25.21|22.81|25.13|22.73|0
1738149000000|2025-01-29 11:10:00|25.12|22.72|25.21|22.81|25.21|22.81|25.12|22.72|0
1738149300000|2025-01-29 11:15:00|25.22|22.82|25.25|22.85|25.3|22.9|25.19|22.79|0
1738149600000|2025-01-29 11:20:00|25.26|22.86|25.26|22.86|25.31|22.91|25.22|22.82|0
1738149900000|2025-01-29 11:25:00|25.24|22.84|25.19|22.79|25.27|22.87|25.18|22.78|0
1738150200000|2025-01-29 11:30:00|25.16|22.76|25.28|22.88|25.29|22.89|25.16|22.76|0
1738150500000|2025-01-29 11:35:00|25.29|22.89|25.25|22.85|25.34|22.94|25.21|22.81|0
1738150800000|2025-01-29 11:40:00|25.26|22.86|25.12|22.72|25.26|22.86|25.12|22.72|0
1738151100000|2025-01-29 11:45:00|25.11|22.71|25.11|22.71|25.13|22.73|25.07|22.67|0
1738151400000|2025-01-29 11:50:00|25.09|22.69|25.02|22.62|25.12|22.72|25.02|22.62|0
1738151700000|2025-01-29 11:55:00|25|22.6|25.03|22.63|25.03|22.63|24.94|22.54|0
1738152000000|2025-01-29 12:00:00|25.07|22.67|25.14|22.74|25.17|22.77|25.07|22.67|0
1738152300000|2025-01-29 12:05:00|25.13|22.73|25.22|22.82|25.26|22.86|25.09|22.69|0
1738152600000|2025-01-29 12:10:00|25.2|22.8|25.27|22.87|25.27|22.87|25.17|22.77|0
1738152900000|2025-01-29 12:15:00|25.26|22.86|25.36|22.96|25.38|22.98|25.22|22.82|0
1738153200000|2025-01-29 12:20:00|25.38|22.98|25.31|22.91|25.42|23.02|25.27|22.87|0
1738153500000|2025-01-29 12:25:00|25.3|22.9|25.35|22.95|25.38|22.98|25.28|22.88|0
1738153800000|2025-01-29 12:30:00|25.36|22.96|25.44|23.04|25.47|23.07|25.36|22.96|0
1738154100000|2025-01-29 12:35:00|25.4|23|25.39|22.99|25.42|23.02|25.34|22.94|0
1738154400000|2025-01-29 12:40:00|25.4|23|25.49|23.09|25.49|23.09|25.39|22.99|0
1738154700000|2025-01-29 12:45:00|25.48|23.08|25.48|23.08|25.49|23.09|25.41|23.01|0
1738155000000|2025-01-29 12:50:00|25.49|23.09|25.56|23.16|25.57|23.17|25.41|23.01|0
1738155300000|2025-01-29 12:55:00|25.54|23.14|25.45|23.05|25.58|23.18|25.4|23|0
1738155600000|2025-01-29 13:00:00|25.48|23.08|25.5|23.1|25.55|23.15|25.45|23.05|0
1738155900000|2025-01-29 13:05:00|25.53|23.13|25.81|23.41|25.85|23.45|25.53|23.13|0
1738156200000|2025-01-29 13:10:00|25.79|23.39|25.9|23.5|25.94|23.54|25.77|23.37|0
1738156500000|2025-01-29 13:15:00|25.91|23.51|26.06|23.66|26.09|23.69|25.82|23.42|0
1738156800000|2025-01-29 13:20:00|26.05|23.65|25.92|23.52|26.15|23.75|25.32|22.92|0
1738157100000|2025-01-29 13:25:00|25.93|23.53|25.93|23.53|26.03|23.63|25.83|23.43|0
1738157400000|2025-01-29 13:30:00|25.95|23.55|25.96|23.56|26.13|23.73|25.89|23.49|0
1738157700000|2025-01-29 13:35:00|25.94|23.54|25.97|23.57|26.12|23.72|25.85|23.45|0
1738158000000|2025-01-29 13:40:00|25.96|23.56|26.01|23.61|26.05|23.65|25.84|23.44|0
1738158300000|2025-01-29 13:45:00|26.02|23.62|26.02|23.62|26.11|23.71|25.97|23.57|0
1738158600000|2025-01-29 13:50:00|26.03|23.63|26.07|23.67|26.14|23.74|25.98|23.58|0
1738158900000|2025-01-29 13:55:00|26.06|23.66|25.79|23.39|26.07|23.67|25.79|23.39|0
1738159200000|2025-01-29 14:00:00|25.81|23.41|25.71|23.31|25.81|23.41|25.66|23.26|0
1738159500000|2025-01-29 14:05:00|25.7|23.3|25.91|23.51|25.92|23.52|25.67|23.27|0
1738159800000|2025-01-29 14:10:00|25.92|23.52|25.71|23.31|25.92|23.52|25.71|23.31|0
1738160100000|2025-01-29 14:15:00|25.7|23.3|25.39|22.99|25.84|23.44|25.39|22.99|0
1738160400000|2025-01-29 14:20:00|25.4|23|25.4|23|25.42|23.02|25.35|22.95|0
1738160700000|2025-01-29 14:25:00|25.36|22.96|25.45|23.05|25.57|23.17|25.33|22.93|0
1738161000000|2025-01-29 14:30:00|25.49|23.09|25.76|23.36|25.82|23.42|25.33|22.93|0
1738161300000|2025-01-29 14:35:00|25.74|23.34|25.67|23.27|25.91|23.51|25.5|23.1|0
1738161600000|2025-01-29 14:40:00|25.64|23.24|26.02|23.62|26.16|23.76|25.6|23.2|0
1738161900000|2025-01-29 14:45:00|26.05|23.65|25.97|23.57|26.1|23.7|25.76|23.36|0
1738162200000|2025-01-29 14:50:00|25.98|23.58|25.72|23.32|26.05|23.65|25.61|23.21|0
1738162500000|2025-01-29 14:55:00|25.7|23.3|25.92|23.52|25.96|23.56|25.56|23.16|0
1738162800000|2025-01-29 15:00:00|25.89|23.49|25.77|23.37|25.95|23.55|25.66|23.26|0
1738163100000|2025-01-29 15:05:00|25.76|23.36|25.37|22.97|25.8|23.4|25.32|22.92|0
1738163400000|2025-01-29 15:10:00|25.39|22.99|25.7|23.3|25.99|23.59|25.36|22.96|0
1738163700000|2025-01-29 15:15:00|25.71|23.31|25.67|23.27|25.91|23.51|25.48|23.08|0
1738164000000|2025-01-29 15:20:00|25.71|23.31|25.59|23.19|25.83|23.43|25.42|23.02|0
1738164300000|2025-01-29 15:25:00|25.62|23.22|25.87|23.47|26|23.6|25.59|23.19|0
1738164600000|2025-01-29 15:30:00|25.85|23.45|25.77|23.37|25.96|23.56|25.72|23.32|0
1738164900000|2025-01-29 15:35:00|25.8|23.4|25.77|23.37|25.82|23.42|25.71|23.31|0
1738165200000|2025-01-29 15:40:00|25.76|23.36|26.01|23.61|26.12|23.72|25.59|23.19|0
1738165500000|2025-01-29 15:45:00|25.98|23.58|25.87|23.47|26.11|23.71|25.76|23.36|0
1738165800000|2025-01-29 15:50:00|25.89|23.49|25.74|23.34|25.89|23.49|25.73|23.33|0
1738166100000|2025-01-29 15:55:00|25.75|23.35|25.95|23.55|26.03|23.63|25.75|23.35|0
1738166400000|2025-01-29 16:00:00|25.92|23.52|25.82|23.42|25.98|23.58|25.75|23.35|0
1738166700000|2025-01-29 16:05:00|25.83|23.43|26.07|23.67|26.19|23.79|25.83|23.43|0
1738167000000|2025-01-29 16:10:00|26.04|23.64|26.01|23.61|26.15|23.75|25.97|23.57|0
1738167300000|2025-01-29 16:15:00|26.04|23.64|26.11|23.71|26.34|23.94|25.99|23.59|0
1738167600000|2025-01-29 16:20:00|26.07|23.67|26.01|23.61|26.24|23.84|26.01|23.61|0
1738167900000|2025-01-29 16:25:00|26|23.6|26.14|23.74|26.14|23.74|25.97|23.57|0
1738168200000|2025-01-29 16:30:00|26.13|23.73|25.99|23.59|26.2|23.8|25.98|23.58|0
1738168500000|2025-01-29 16:35:00|25.98|23.58|26.31|23.91|26.33|23.93|25.87|23.47|0
1738168800000|2025-01-29 16:40:00|26.29|23.89|26.07|23.67|26.39|23.99|26.07|23.67|0
1738169100000|2025-01-29 16:45:00|26.06|23.66|25.94|23.54|26.17|23.77|25.92|23.52|0
1738169400000|2025-01-29 16:50:00|25.92|23.52|26.09|23.69|26.2|23.8|25.9|23.5|0
1738169700000|2025-01-29 16:55:00|26.1|23.7|26.45|24.05|26.56|24.16|26.1|23.7|0
1738170000000|2025-01-29 17:00:00|26.44|24.04|26.03|23.63|26.48|24.08|26.02|23.62|0
1738170300000|2025-01-29 17:05:00|26.02|23.62|26.09|23.69|26.15|23.75|25.94|23.54|0
1738170600000|2025-01-29 17:10:00|26.07|23.67|26.1|23.7|26.19|23.79|25.99|23.59|0
1738170900000|2025-01-29 17:15:00|26.11|23.71|25.95|23.55|26.12|23.72|25.91|23.51|0
1738171200000|2025-01-29 17:20:00|25.94|23.54|25.9|23.5|25.96|23.56|25.82|23.42|0
1738171500000|2025-01-29 17:25:00|25.88|23.48|25.99|23.59|26.11|23.71|25.54|23.14|0
1738171800000|2025-01-29 17:30:00|25.97|23.57|25.99|23.59|26|23.6|25.87|23.47|0
1738172100000|2025-01-29 17:35:00|26|23.6|26.09|23.69|26.09|23.69|25.96|23.56|0
1738172400000|2025-01-29 17:40:00|26.1|23.7|26.14|23.74|26.17|23.77|26.02|23.62|0
1738172700000|2025-01-29 17:45:00|26.16|23.76|26.3|23.9|26.36|23.96|26.14|23.74|0
1738173000000|2025-01-29 17:50:00|26.29|23.89|26.39|23.99|26.41|24.01|25.89|23.49|0
1738173300000|2025-01-29 17:55:00|26.38|23.98|26.51|24.11|26.6|24.2|26.35|23.95|0
1738173600000|2025-01-29 18:00:00|26.5|24.1|27.67|25.27|27.84|25.44|26.38|23.98|0
1738173900000|2025-01-29 18:05:00|27.66|25.26|26.52|24.12|27.79|25.39|26.52|24.12|0
1738174200000|2025-01-29 18:10:00|26.49|24.09|26.55|24.15|26.97|24.57|26.38|23.98|0
1738174500000|2025-01-29 18:15:00|26.56|24.16|26.63|24.23|26.69|24.29|26.44|24.04|0
1738174800000|2025-01-29 18:20:00|26.61|24.21|26.5|24.1|26.8|24.4|26.5|24.1|0
1738175100000|2025-01-29 18:25:00|26.53|24.13|26.39|23.99|26.69|24.29|26.22|23.82|0
1738175400000|2025-01-29 18:30:00|26.37|23.97|26.34|23.94|26.4|24|26.09|23.69|0
1738175700000|2025-01-29 18:35:00|26.33|23.93|26.69|24.29|26.76|24.36|26.23|23.83|0
1738176000000|2025-01-29 18:40:00|26.68|24.28|26.59|24.19|26.69|24.29|26.26|23.86|0
1738176300000|2025-01-29 18:45:00|26.56|24.16|25.96|23.56|26.63|24.23|25.79|23.39|0
1738176600000|2025-01-29 18:50:00|25.98|23.58|26.09|23.69|26.22|23.82|25.96|23.56|0
1738176900000|2025-01-29 18:55:00|26.11|23.71|26.28|23.88|26.28|23.88|26.1|23.7|0
1738177200000|2025-01-29 19:00:00|26.62|24.22|26.96|24.56|27.12|24.72|26.07|23.67|0
1738177500000|2025-01-29 19:05:00|26.98|24.58|26.84|24.44|27.13|24.73|26.63|24.23|0
1738177800000|2025-01-29 19:10:00|26.85|24.45|27.11|24.71|27.34|24.94|26.84|24.44|0
1738178100000|2025-01-29 19:15:00|27.1|24.7|27.07|24.67|27.35|24.95|26.76|24.36|0
1738178400000|2025-01-29 19:20:00|27.02|24.62|26.8|24.4|27.12|24.72|26.63|24.23|0
1738178700000|2025-01-29 19:25:00|26.77|24.37|27.02|24.62|27.02|24.62|26.77|24.37|0
1738179000000|2025-01-29 19:30:00|27.03|24.63|26.31|23.91|27.09|24.69|26.07|23.67|0
1738179300000|2025-01-29 19:35:00|26.36|23.96|25.86|23.46|27|24.6|25.83|23.43|0
1738179600000|2025-01-29 19:40:00|25.87|23.47|25.65|23.25|26.59|24.19|25.32|22.92|0
1738179900000|2025-01-29 19:45:00|25.55|23.15|25.86|23.46|26.06|23.66|25.35|22.95|0
1738180200000|2025-01-29 19:50:00|25.88|23.48|25.59|23.19|26.1|23.7|25.45|23.05|0
1738180500000|2025-01-29 19:55:00|25.62|23.22|25.51|23.11|26.21|23.81|25.18|22.78|0
1738180800000|2025-01-29 20:00:00|25.52|23.12|26.05|23.65|26.11|23.71|25.35|22.95|0
1738181100000|2025-01-29 20:05:00|26.07|23.67|25.58|23.18|26.17|23.77|25.49|23.09|0
1738181400000|2025-01-29 20:10:00|25.54|23.14|25.4|23|26|23.6|25.2|22.8|0
1738181700000|2025-01-29 20:15:00|25.37|22.97|25.73|23.33|26.19|23.79|25.37|22.97|0
1738182000000|2025-01-29 20:20:00|25.71|23.31|25.12|22.72|25.71|23.31|24.9|22.5|0
1738182300000|2025-01-29 20:25:00|25.11|22.71|25.16|22.76|25.17|22.77|24.8|22.4|0
1738182600000|2025-01-29 20:30:00|25.03|22.63|25.23|22.83|25.34|22.94|24.99|22.59|0
1738182900000|2025-01-29 20:35:00|25.28|22.88|25.96|23.56|26.02|23.62|25.24|22.84|0
1738183200000|2025-01-29 20:40:00|25.97|23.57|25.86|23.46|26.06|23.66|25.65|23.25|0
1738183500000|2025-01-29 20:45:00|25.87|23.47|25.9|23.5|26.15|23.75|25.81|23.41|0
1738183800000|2025-01-29 20:50:00|25.87|23.47|25.51|23.11|26.37|23.97|25.46|23.06|0
1738184100000|2025-01-29 20:55:00|25.42|23.02|25.55|23.15|25.74|23.34|25.24|22.84|0
1738184400000|2025-01-29 21:00:00|25.47|23.07|26.16|23.76|26.6|24.2|25.17|22.77|0
1738184700000|2025-01-29 21:05:00|26.12|23.72|26.04|23.64|26.84|24.44|26.02|23.62|0
1738185000000|2025-01-29 21:10:00|26.03|23.63|25.75|23.35|26.1|23.7|25.68|23.28|0
1738185300000|2025-01-29 21:15:00|25.81|23.21|25.83|23.23|26.08|23.48|25.71|23.11|0
1738185600000|2025-01-29 21:20:00|25.81|23.21|25.4|22.8|25.81|23.21|25.28|22.68|0
1738185900000|2025-01-29 21:25:00|25.38|22.78|25.24|22.64|25.41|22.81|25.08|22.48|0
1738186200000|2025-01-29 21:30:00|25.27|22.67|25.18|22.58|25.48|22.88|25.16|22.56|0
1738186500000|2025-01-29 21:35:00|25.14|22.54|25.23|22.63|25.29|22.69|25.12|22.52|0
1738186800000|2025-01-29 21:40:00|25.22|22.62|25.38|22.78|25.96|23.36|24.99|22.39|0
1738187100000|2025-01-29 21:45:00|25.33|22.73|25.11|22.51|25.47|22.87|25.02|22.42|0
1738187400000|2025-01-29 21:50:00|25.08|22.48|25.04|22.44|25.31|22.71|25.04|22.44|0
1738187700000|2025-01-29 21:55:00|25.07|22.47|25.33|22.73|25.33|22.73|25.02|22.42|0
1738188000000|2025-01-29 22:00:00|25.32|22.72|25.27|22.67|25.4|22.8|25.24|22.64|0
1738188300000|2025-01-29 22:05:00|25.24|22.64|25.13|22.53|25.33|22.73|25.13|22.53|0
1738188600000|2025-01-29 22:10:00|25.12|22.52|25.15|22.55|25.2|22.6|25.1|22.5|0
1738188900000|2025-01-29 22:15:00|25.12|22.52|25.11|22.51|25.14|22.54|25.08|22.48|0
1738189200000|2025-01-29 22:20:00|25.1|22.5|25.11|22.51|25.14|22.54|25.09|22.49|0
1738189500000|2025-01-29 22:25:00|25.1|22.5|25.04|22.44|25.1|22.5|25.04|22.44|0
1738189800000|2025-01-29 22:30:00|25.03|22.43|25.08|22.48|25.08|22.48|25.01|22.41|0
1738190100000|2025-01-29 22:35:00|25.09|22.49|25.14|22.54|25.2|22.6|25.09|22.49|0
1738190400000|2025-01-29 22:40:00|25.12|22.52|25.11|22.51|25.14|22.54|25.08|22.48|0
1738190700000|2025-01-29 22:45:00|25.1|22.5|25.03|22.43|25.1|22.5|25.02|22.42|0
1738191000000|2025-01-29 22:50:00|25.02|22.42|24.97|22.37|25.02|22.42|24.97|22.37|0
1738191300000|2025-01-29 22:55:00|24.96|22.36|25.39|22.79|25.44|22.84|24.95|22.35|0
1738191600000|2025-01-29 23:00:00|25.52|22.92|25.6|23|25.8|23.2|25.39|22.79|0
1738191900000|2025-01-29 23:05:00|25.57|22.97|25.47|22.87|25.64|23.04|25.29|22.69|0
1738192200000|2025-01-29 23:10:00|25.48|22.88|25.55|22.95|25.61|23.01|25.45|22.85|0
1738192500000|2025-01-29 23:15:00|25.56|22.96|25.62|23.02|25.73|23.13|25.55|22.95|0
1738192800000|2025-01-29 23:20:00|25.6|23|25.84|23.24|25.88|23.28|25.56|22.96|0
1738193100000|2025-01-29 23:25:00|25.85|23.25|25.89|23.29|25.97|23.37|25.78|23.18|0
1738193400000|2025-01-29 23:30:00|25.86|23.26|25.85|23.25|25.93|23.33|25.78|23.18|0
1738193700000|2025-01-29 23:35:00|25.88|23.28|25.77|23.17|25.88|23.28|25.73|23.13|0
1738194000000|2025-01-29 23:40:00|25.78|23.18|25.74|23.14|25.78|23.18|25.63|23.03|0
1738194300000|2025-01-29 23:45:00|25.71|23.11|25.62|23.02|25.71|23.11|25.54|22.94|0
1738194600000|2025-01-29 23:50:00|25.61|23.01|25.57|22.97|25.62|23.02|25.54|22.94|0
1738194900000|2025-01-29 23:55:00|25.55|22.95|25.6|23|25.66|23.06|25.52|22.92|0
1738195200000|2025-01-30 00:00:00|25.62|23.02|25.6|23|25.7|23.1|25.57|22.97|0
1738195500000|2025-01-30 00:05:00|25.59|22.99|25.43|22.83|25.62|23.02|25.39|22.79|0
1738195800000|2025-01-30 00:10:00|25.44|22.84|25.36|22.76|25.46|22.86|25.32|22.72|0
1738196100000|2025-01-30 00:15:00|25.35|22.75|25.24|22.64|25.36|22.76|25.23|22.63|0
1738196400000|2025-01-30 00:20:00|25.23|22.63|25.2|22.6|25.24|22.64|25.18|22.58|0
1738196700000|2025-01-30 00:25:00|25.21|22.61|25.1|22.5|25.22|22.62|25.1|22.5|0
1738197000000|2025-01-30 00:30:00|25.11|22.51|25.08|22.48|25.12|22.52|25.06|22.46|0
1738197300000|2025-01-30 00:35:00|25.07|22.47|25.08|22.48|25.11|22.51|25.06|22.46|0
1738197600000|2025-01-30 00:40:00|25.1|22.5|25.03|22.43|25.1|22.5|24.98|22.38|0
1738197900000|2025-01-30 00:45:00|25.04|22.44|24.96|22.36|25.07|22.47|24.93|22.33|0
1738198200000|2025-01-30 00:50:00|24.97|22.37|24.95|22.35|24.99|22.39|24.93|22.33|0
1738198500000|2025-01-30 00:55:00|24.94|22.34|24.92|22.32|24.98|22.38|24.92|22.32|0
1738198800000|2025-01-30 01:00:00|24.95|22.35|24.99|22.39|24.99|22.39|24.93|22.33|0
1738199100000|2025-01-30 01:05:00|25|22.4|24.95|22.35|25.02|22.42|24.89|22.29|0
1738199400000|2025-01-30 01:10:00|24.96|22.36|24.75|22.15|24.96|22.36|24.75|22.15|0
1738199700000|2025-01-30 01:15:00|24.74|22.14|24.7|22.1|24.75|22.15|24.65|22.05|0
1738200000000|2025-01-30 01:20:00|24.71|22.11|24.89|22.29|25.56|22.96|24.69|22.09|0
1738200300000|2025-01-30 01:25:00|24.87|22.27|24.87|22.27|24.92|22.32|24.86|22.26|0
1738200600000|2025-01-30 01:30:00|24.77|22.37|24.59|22.19|24.8|22.4|24.59|22.19|0
1738200900000|2025-01-30 01:35:00|24.58|22.18|24.51|22.11|24.59|22.19|24.48|22.08|0
1738201200000|2025-01-30 01:40:00|24.53|22.13|24.51|22.11|24.53|22.13|24.42|22.02|0
1738201500000|2025-01-30 01:45:00|24.5|22.1|24.55|22.15|24.56|22.16|24.45|22.05|0
1738201800000|2025-01-30 01:50:00|24.54|22.14|24.51|22.11|24.56|22.16|24.5|22.1|0
1738202100000|2025-01-30 01:55:00|24.5|22.1|24.57|22.17|24.6|22.2|24.5|22.1|0
1738202400000|2025-01-30 02:00:00|24.56|22.16|24.51|22.11|24.56|22.16|24.46|22.06|0
1738202700000|2025-01-30 02:05:00|24.5|22.1|24.48|22.08|24.53|22.13|24.48|22.08|0
1738203000000|2025-01-30 02:10:00|24.49|22.09|24.47|22.07|24.52|22.12|24.45|22.05|0
1738203300000|2025-01-30 02:15:00|24.45|22.05|24.43|22.03|24.52|22.12|24.4|22|0
1738203600000|2025-01-30 02:20:00|24.42|22.02|24.36|21.96|24.42|22.02|24.35|21.95|0
1738203900000|2025-01-30 02:25:00|24.4|22|24.37|21.97|24.44|22.04|24.36|21.96|0
1738204200000|2025-01-30 02:30:00|24.39|21.99|24.36|21.96|24.41|22.01|24.35|21.95|0
1738204500000|2025-01-30 02:35:00|24.37|21.97|24.44|22.04|24.45|22.05|24.35|21.95|0
1738204800000|2025-01-30 02:40:00|24.45|22.05|24.48|22.08|24.51|22.11|24.44|22.04|0
1738205100000|2025-01-30 02:45:00|24.5|22.1|24.53|22.13|24.54|22.14|24.5|22.1|0
1738205400000|2025-01-30 02:50:00|24.55|22.15|24.53|22.13|24.56|22.16|24.53|22.13|0
1738205700000|2025-01-30 02:55:00|24.55|22.15|24.54|22.14|24.55|22.15|24.51|22.11|0
1738206000000|2025-01-30 03:00:00|24.53|22.13|24.53|22.13|24.54|22.14|24.49|22.09|0
1738206300000|2025-01-30 03:05:00|24.55|22.15|24.44|22.04|24.55|22.15|24.44|22.04|0
1738206600000|2025-01-30 03:10:00|24.45|22.05|24.44|22.04|24.49|22.09|24.43|22.03|0
1738206900000|2025-01-30 03:15:00|24.45|22.05|24.46|22.06|24.5|22.1|24.44|22.04|0
1738207200000|2025-01-30 03:20:00|24.45|22.05|24.47|22.07|24.5|22.1|24.45|22.05|0
1738207500000|2025-01-30 03:25:00|24.46|22.06|24.49|22.09|24.49|22.09|24.45|22.05|0
1738207800000|2025-01-30 03:30:00|24.47|22.07|24.5|22.1|24.5|22.1|24.45|22.05|0
1738208100000|2025-01-30 03:35:00|24.51|22.11|24.53|22.13|24.53|22.13|24.51|22.11|0
1738208400000|2025-01-30 03:40:00|24.54|22.14|24.51|22.11|24.55|22.15|24.51|22.11|0
1738208700000|2025-01-30 03:45:00|24.49|22.09|24.53|22.13|24.54|22.14|24.49|22.09|0
1738209000000|2025-01-30 03:50:00|24.51|22.11|24.44|22.04|24.52|22.12|24.44|22.04|0
1738209300000|2025-01-30 03:55:00|24.45|22.05|24.39|21.99|24.45|22.05|24.38|21.98|0
1738209600000|2025-01-30 04:00:00|24.38|21.98|24.39|21.99|24.4|22|24.33|21.93|0
1738209900000|2025-01-30 04:05:00|24.4|22|24.39|21.99|24.4|22|24.36|21.96|0
1738210200000|2025-01-30 04:10:00|24.4|22|24.36|21.96|24.42|22.02|24.36|21.96|0
1738210500000|2025-01-30 04:15:00|24.35|21.95|24.36|21.96|24.38|21.98|24.35|21.95|0
1738210800000|2025-01-30 04:20:00|24.37|21.97|24.35|21.95|24.37|21.97|24.35|21.95|0
1738211100000|2025-01-30 04:25:00|24.34|21.94|24.37|21.97|24.38|21.98|24.34|21.94|0
1738211400000|2025-01-30 04:30:00|24.38|21.98|24.44|22.04|24.44|22.04|24.37|21.97|0
1738211700000|2025-01-30 04:35:00|24.43|22.03|24.42|22.02|24.43|22.03|24.4|22|0
1738212000000|2025-01-30 04:40:00|24.44|22.04|24.43|22.03|24.48|22.08|24.42|22.02|0
1738212300000|2025-01-30 04:45:00|24.42|22.02|24.43|22.03|24.44|22.04|24.41|22.01|0
1738212600000|2025-01-30 04:50:00|24.41|22.01|24.45|22.05|24.48|22.08|24.41|22.01|0
1738212900000|2025-01-30 04:55:00|24.46|22.06|24.49|22.09|24.49|22.09|24.43|22.03|0
1738213200000|2025-01-30 05:00:00|24.48|22.08|24.56|22.16|24.56|22.16|24.48|22.08|0
1738213500000|2025-01-30 05:05:00|24.58|22.18|24.61|22.21|24.64|22.24|24.57|22.17|0
1738213800000|2025-01-30 05:10:00|24.62|22.22|24.59|22.19|24.62|22.22|24.57|22.17|0
1738214100000|2025-01-30 05:15:00|24.57|22.17|24.55|22.15|24.58|22.18|24.53|22.13|0
1738214400000|2025-01-30 05:20:00|24.56|22.16|24.56|22.16|24.57|22.17|24.53|22.13|0
1738214700000|2025-01-30 05:25:00|24.54|22.14|24.51|22.11|24.54|22.14|24.48|22.08|0
1738215000000|2025-01-30 05:30:00|24.5|22.1|24.57|22.17|24.61|22.21|24.49|22.09|0
1738215300000|2025-01-30 05:35:00|24.55|22.15|24.52|22.12|24.58|22.18|24.49|22.09|0
1738215600000|2025-01-30 05:40:00|24.5|22.1|24.45|22.05|24.52|22.12|24.45|22.05|0
1738215900000|2025-01-30 05:45:00|24.46|22.06|24.45|22.05|24.49|22.09|24.44|22.04|0
1738216200000|2025-01-30 05:50:00|24.42|22.02|24.46|22.06|24.47|22.07|24.42|22.02|0
1738216500000|2025-01-30 05:55:00|24.47|22.07|24.48|22.08|24.54|22.14|24.47|22.07|0
1738216800000|2025-01-30 06:00:00|24.47|22.07|24.45|22.05|24.47|22.07|24.4|22|0
1738217100000|2025-01-30 06:05:00|24.46|22.06|24.53|22.13|24.55|22.15|24.42|22.02|0
1738217400000|2025-01-30 06:10:00|24.52|22.12|24.53|22.13|24.55|22.15|24.51|22.11|0
1738217700000|2025-01-30 06:15:00|24.54|22.14|24.53|22.13|24.54|22.14|24.52|22.12|0
1738218000000|2025-01-30 06:20:00|24.54|22.14|24.54|22.14|24.54|22.14|24.52|22.12|0
1738218300000|2025-01-30 06:25:00|24.55|22.15|24.57|22.17|24.59|22.19|24.54|22.14|0
1738218600000|2025-01-30 06:30:00|24.56|22.16|24.67|22.27|24.67|22.27|24.56|22.16|0
1738218900000|2025-01-30 06:35:00|24.65|22.25|24.58|22.18|24.67|22.27|24.58|22.18|0
1738219200000|2025-01-30 06:40:00|24.59|22.19|24.61|22.21|24.64|22.24|24.58|22.18|0
1738219500000|2025-01-30 06:45:00|24.63|22.23|24.6|22.2|24.63|22.23|24.57|22.17|0
1738219800000|2025-01-30 06:50:00|24.59|22.19|24.55|22.15|24.62|22.22|24.53|22.13|0
1738220100000|2025-01-30 06:55:00|24.56|22.16|24.56|22.16|24.58|22.18|24.55|22.15|0
1738220400000|2025-01-30 07:00:00|24.57|22.17|24.7|22.3|24.72|22.32|24.56|22.16|0
1738220700000|2025-01-30 07:05:00|24.71|22.31|24.7|22.3|24.71|22.31|24.67|22.27|0
1738221000000|2025-01-30 07:10:00|24.69|22.29|24.63|22.23|24.69|22.29|24.62|22.22|0
1738221300000|2025-01-30 07:15:00|24.62|22.22|24.58|22.18|24.65|22.25|24.58|22.18|0
1738221600000|2025-01-30 07:20:00|24.59|22.19|24.33|21.93|24.75|22.35|24.33|21.93|0
1738221900000|2025-01-30 07:25:00|24.34|21.94|24.31|21.91|24.4|22|24.31|21.91|0
1738222200000|2025-01-30 07:30:00|24.3|21.9|24.21|21.81|24.33|21.93|24.21|21.81|0
1738222500000|2025-01-30 07:35:00|24.2|21.8|24.19|21.79|24.24|21.84|24.19|21.79|0
1738222800000|2025-01-30 07:40:00|24.2|21.8|24.16|21.76|24.2|21.8|24.15|21.75|0
1738223100000|2025-01-30 07:45:00|24.17|21.77|24.17|21.77|24.22|21.82|24.16|21.76|0
1738223400000|2025-01-30 07:50:00|24.16|21.76|24.15|21.75|24.19|21.79|24.12|21.72|0
1738223700000|2025-01-30 07:55:00|24.14|21.74|24.15|21.75|24.17|21.77|24.09|21.69|0
1738224000000|2025-01-30 08:00:00|24.14|21.74|23.95|21.55|24.21|21.81|23.95|21.55|0
1738224300000|2025-01-30 08:05:00|23.97|21.57|23.92|21.52|23.98|21.58|23.88|21.48|0
1738224600000|2025-01-30 08:10:00|23.93|21.53|23.98|21.58|24.01|21.61|23.89|21.49|0
1738224900000|2025-01-30 08:15:00|23.97|21.57|23.86|21.46|23.99|21.59|23.86|21.46|0
1738225200000|2025-01-30 08:20:00|23.85|21.45|23.77|21.37|23.88|21.48|23.75|21.35|0
1738225500000|2025-01-30 08:25:00|23.76|21.36|23.79|21.39|23.8|21.4|23.75|21.35|0
1738225800000|2025-01-30 08:30:00|23.8|21.4|23.86|21.46|23.92|21.52|23.79|21.39|0
1738226100000|2025-01-30 08:35:00|23.87|21.47|23.81|21.41|23.87|21.47|23.8|21.4|0
1738226400000|2025-01-30 08:40:00|23.8|21.4|23.83|21.43|23.88|21.48|23.8|21.4|0
1738226700000|2025-01-30 08:45:00|23.84|21.44|23.76|21.36|23.84|21.44|23.74|21.34|0
1738227000000|2025-01-30 08:50:00|23.74|21.34|23.71|21.31|23.77|21.37|23.68|21.28|0
1738227300000|2025-01-30 08:55:00|23.72|21.32|23.67|21.27|23.72|21.32|23.67|21.27|0
1738227600000|2025-01-30 09:00:00|23.69|21.29|23.9|21.5|23.93|21.53|23.69|21.29|0
1738227900000|2025-01-30 09:05:00|23.91|21.51|23.86|21.46|23.96|21.56|23.81|21.41|0
1738228200000|2025-01-30 09:10:00|23.89|21.49|23.91|21.51|23.91|21.51|23.81|21.41|0
1738228500000|2025-01-30 09:15:00|23.92|21.52|23.84|21.44|23.94|21.54|23.82|21.42|0
1738228800000|2025-01-30 09:20:00|23.82|21.42|23.89|21.49|23.9|21.5|23.78|21.38|0
1738229100000|2025-01-30 09:25:00|23.9|21.5|23.92|21.52|23.96|21.56|23.87|21.47|0
1738229400000|2025-01-30 09:30:00|23.93|21.53|24.03|21.63|24.04|21.64|23.89|21.49|0
1738229700000|2025-01-30 09:35:00|24.04|21.64|24.13|21.73|24.14|21.74|24.03|21.63|0
1738230000000|2025-01-30 09:40:00|24.12|21.72|24.13|21.73|24.17|21.77|24.07|21.67|0
1738230300000|2025-01-30 09:45:00|24.1|21.7|24.1|21.7|24.16|21.76|24.06|21.66|0
1738230600000|2025-01-30 09:50:00|24.11|21.71|24.21|21.81|24.25|21.85|24.06|21.66|0
1738230900000|2025-01-30 09:55:00|24.22|21.82|24.2|21.8|24.22|21.82|24.16|21.76|0
1738231200000|2025-01-30 10:00:00|24.21|21.81|24.12|21.72|24.24|21.84|24.09|21.69|0
1738231500000|2025-01-30 10:05:00|24.14|21.74|24.17|21.77|24.17|21.77|24.04|21.64|0
1738231800000|2025-01-30 10:10:00|24.18|21.78|24.13|21.73|24.18|21.78|24.1|21.7|0
1738232100000|2025-01-30 10:15:00|24.15|21.75|24.28|21.88|24.3|21.9|24.08|21.68|0
1738232400000|2025-01-30 10:20:00|24.3|21.9|24.31|21.91|24.41|22.01|24.27|21.87|0
1738232700000|2025-01-30 10:25:00|24.32|21.92|24.27|21.87|24.33|21.93|24.23|21.83|0
1738233000000|2025-01-30 10:30:00|24.25|21.85|24.32|21.92|24.38|21.98|24.15|21.75|0
1738233300000|2025-01-30 10:35:00|24.31|21.91|24.34|21.94|24.35|21.95|24.25|21.85|0
1738233600000|2025-01-30 10:40:00|24.32|21.92|24.37|21.97|24.37|21.97|24.3|21.9|0
1738233900000|2025-01-30 10:45:00|24.39|21.99|24.33|21.93|24.41|22.01|24.3|21.9|0
1738234200000|2025-01-30 10:50:00|24.35|21.95|24.45|22.05|24.52|22.12|24.35|21.95|0
1738234500000|2025-01-30 10:55:00|24.46|22.06|24.53|22.13|24.54|22.14|24.45|22.05|0
1738234800000|2025-01-30 11:00:00|24.54|22.14|24.45|22.05|24.54|22.14|24.39|21.99|0
1738235100000|2025-01-30 11:05:00|24.46|22.06|24.35|21.95|24.49|22.09|24.35|21.95|0
1738235400000|2025-01-30 11:10:00|24.34|21.94|24.24|21.84|24.34|21.94|24.23|21.83|0
1738235700000|2025-01-30 11:15:00|24.25|21.85|24.19|21.79|24.28|21.88|24.18|21.78|0
1738236000000|2025-01-30 11:20:00|24.2|21.8|24.2|21.8|24.24|21.84|24.17|21.77|0
1738236300000|2025-01-30 11:25:00|24.21|21.81|24.26|21.86|24.29|21.89|24.16|21.76|0
1738236600000|2025-01-30 11:30:00|24.27|21.87|24.32|21.92|24.42|22.02|24.26|21.86|0
1738236900000|2025-01-30 11:35:00|24.31|21.91|24.31|21.91|24.33|21.93|24.26|21.86|0
1738237200000|2025-01-30 11:40:00|24.3|21.9|24.4|22|24.4|22|24.24|21.84|0
1738237500000|2025-01-30 11:45:00|24.41|22.01|24.36|21.96|24.46|22.06|24.33|21.93|0
1738237800000|2025-01-30 11:50:00|24.37|21.97|24.53|22.13|24.53|22.13|24.37|21.97|0
1738238100000|2025-01-30 11:55:00|24.52|22.12|24.53|22.13|24.58|22.18|24.47|22.07|0
1738238400000|2025-01-30 12:00:00|24.51|22.11|24.71|22.31|24.88|22.48|24.4|22|0
1738238700000|2025-01-30 12:05:00|24.73|22.33|24.66|22.26|24.76|22.36|24.47|22.07|0
1738239000000|2025-01-30 12:10:00|24.67|22.27|24.78|22.38|24.85|22.45|24.64|22.24|0
1738239300000|2025-01-30 12:15:00|24.8|22.4|25.1|22.7|25.17|22.77|24.8|22.4|0
1738239600000|2025-01-30 12:20:00|25.08|22.68|25.06|22.66|25.18|22.78|25.04|22.64|0
1738239900000|2025-01-30 12:25:00|25.05|22.65|24.84|22.44|25.14|22.74|24.51|22.11|0
1738240200000|2025-01-30 12:30:00|24.82|22.42|24.8|22.4|24.98|22.58|24.77|22.37|0
1738240500000|2025-01-30 12:35:00|24.81|22.41|24.53|22.13|24.82|22.42|24.52|22.12|0
1738240800000|2025-01-30 12:40:00|24.51|22.11|24.59|22.19|24.6|22.2|24.49|22.09|0
1738241100000|2025-01-30 12:45:00|24.6|22.2|24.54|22.14|24.65|22.25|24.51|22.11|0
1738241400000|2025-01-30 12:50:00|24.53|22.13|24.49|22.09|24.57|22.17|24.46|22.06|0
1738241700000|2025-01-30 12:55:00|24.48|22.08|24.55|22.15|24.58|22.18|24.46|22.06|0
1738242000000|2025-01-30 13:00:00|24.53|22.13|24.56|22.16|24.71|22.31|24.52|22.12|0
1738242300000|2025-01-30 13:05:00|24.57|22.17|24.49|22.09|24.6|22.2|24.45|22.05|0
1738242600000|2025-01-30 13:10:00|24.47|22.07|24.38|21.98|24.47|22.07|24.37|21.97|0
1738242900000|2025-01-30 13:15:00|24.39|21.99|24.48|22.08|24.48|22.08|24.33|21.93|0
1738243200000|2025-01-30 13:20:00|24.49|22.09|24.55|22.15|24.59|22.19|24.44|22.04|0
1738243500000|2025-01-30 13:25:00|24.54|22.14|24.44|22.04|24.6|22.2|24.44|22.04|0
1738243800000|2025-01-30 13:30:00|24.61|22.21|24.41|22.01|24.61|22.21|24.2|21.8|0
1738244100000|2025-01-30 13:35:00|24.4|22|24.6|22.2|24.71|22.31|24.4|22|0
1738244400000|2025-01-30 13:40:00|24.62|22.22|24.61|22.21|24.71|22.31|24.56|22.16|0
1738244700000|2025-01-30 13:45:00|24.6|22.2|24.76|22.36|24.93|22.53|24.6|22.2|0
1738245000000|2025-01-30 13:50:00|24.78|22.38|24.58|22.18|24.82|22.42|24.55|22.15|0
1738245300000|2025-01-30 13:55:00|24.56|22.16|24.33|21.93|24.59|22.19|24.32|21.92|0
1738245600000|2025-01-30 14:00:00|24.32|21.92|24.5|22.1|24.54|22.14|24.28|21.88|0
1738245900000|2025-01-30 14:05:00|24.51|22.11|24.45|22.05|24.59|22.19|24.4|22|0
1738246200000|2025-01-30 14:10:00|24.43|22.03|24.51|22.11|24.52|22.12|24.37|21.97|0
1738246500000|2025-01-30 14:15:00|24.52|22.12|24.65|22.25|24.71|22.31|24.51|22.11|0
1738246800000|2025-01-30 14:20:00|24.63|22.23|24.8|22.4|24.81|22.41|24.58|22.18|0
1738247100000|2025-01-30 14:25:00|24.79|22.39|24.4|22|24.83|22.43|24.3|21.9|0
1738247400000|2025-01-30 14:30:00|24.35|21.95|24.48|22.08|24.74|22.34|24.21|21.81|0
1738247700000|2025-01-30 14:35:00|24.49|22.09|24.1|21.7|24.67|22.27|24.06|21.66|0
1738248000000|2025-01-30 14:40:00|24.07|21.67|24.15|21.75|24.37|21.97|24.04|21.64|0
1738248300000|2025-01-30 14:45:00|24.13|21.73|23.68|21.28|24.35|21.95|23.66|21.26|0
1738248600000|2025-01-30 14:50:00|23.66|21.26|23.79|21.39|23.98|21.58|23.55|21.15|0
1738248900000|2025-01-30 14:55:00|23.78|21.38|24.06|21.66|24.24|21.84|23.58|21.18|0
1738249200000|2025-01-30 15:00:00|24.07|21.67|24.46|22.06|25.02|22.62|24.07|21.67|0
1738249500000|2025-01-30 15:05:00|24.43|22.03|24.54|22.14|24.71|22.31|24.37|21.97|0
1738249800000|2025-01-30 15:10:00|24.52|22.12|24.67|22.27|24.79|22.39|24.28|21.88|0
1738250100000|2025-01-30 15:15:00|24.69|22.29|24.83|22.43|24.91|22.51|24.67|22.27|0
1738250400000|2025-01-30 15:20:00|24.81|22.41|24.59|22.19|24.91|22.51|24.56|22.16|0
1738250700000|2025-01-30 15:25:00|24.64|22.24|25.27|22.87|25.35|22.95|24.61|22.21|0
1738251000000|2025-01-30 15:30:00|25.26|22.86|25.1|22.7|25.53|23.13|25.1|22.7|0
1738251300000|2025-01-30 15:35:00|25.11|22.71|24.72|22.32|25.11|22.71|24.65|22.25|0
1738251600000|2025-01-30 15:40:00|24.7|22.3|24.94|22.54|24.94|22.54|24.61|22.21|0
1738251900000|2025-01-30 15:45:00|24.93|22.53|24.88|22.48|24.97|22.57|24.73|22.33|0
1738252200000|2025-01-30 15:50:00|24.9|22.5|25.45|23.05|25.46|23.06|24.85|22.45|0
1738252500000|2025-01-30 15:55:00|25.43|23.03|25.43|23.03|25.78|23.38|25|22.6|0
1738252800000|2025-01-30 16:00:00|25.45|23.05|25.39|22.99|25.76|23.36|25.27|22.87|0
1738253100000|2025-01-30 16:05:00|25.38|22.98|25.5|23.1|25.5|23.1|25.23|22.83|0
1738253400000|2025-01-30 16:10:00|25.44|23.04|25.81|23.41|25.84|23.44|25.31|22.91|0
1738253700000|2025-01-30 16:15:00|25.83|23.43|25.22|22.82|25.83|23.43|25.21|22.81|0
1738254000000|2025-01-30 16:20:00|25.21|22.81|24.77|22.37|25.21|22.81|24.77|22.37|0
1738254300000|2025-01-30 16:25:00|24.74|22.34|24.48|22.08|25.13|22.73|24.48|22.08|0
1738254600000|2025-01-30 16:30:00|24.47|22.07|24.85|22.45|24.9|22.5|24.36|21.96|0
1738254900000|2025-01-30 16:35:00|24.86|22.46|24.59|22.19|25|22.6|24.58|22.18|0
1738255200000|2025-01-30 16:40:00|24.56|22.16|24.56|22.16|24.67|22.27|24.54|22.14|0
1738255500000|2025-01-30 16:45:00|24.55|22.15|24.5|22.1|24.61|22.21|24.49|22.09|0
1738255800000|2025-01-30 16:50:00|24.49|22.09|24.16|21.76|24.49|22.09|24.08|21.68|0
1738256100000|2025-01-30 16:55:00|24.14|21.74|24.51|22.11|24.57|22.17|23.95|21.55|0
1738256400000|2025-01-30 17:00:00|24.49|22.09|24.6|22.2|24.73|22.33|24.49|22.09|0
1738256700000|2025-01-30 17:05:00|24.61|22.21|24.66|22.26|24.82|22.42|24.54|22.14|0
1738257000000|2025-01-30 17:10:00|24.45|22.05|24.98|22.58|24.99|22.59|24.41|22.01|0
1738257300000|2025-01-30 17:15:00|24.97|22.57|24.73|22.33|25.25|22.85|24.63|22.23|0
1738257600000|2025-01-30 17:20:00|24.72|22.32|24.75|22.35|24.77|22.37|24.54|22.14|0
1738257900000|2025-01-30 17:25:00|24.73|22.33|24.94|22.54|25.08|22.68|24.67|22.27|0
1738258200000|2025-01-30 17:30:00|24.91|22.51|24.63|22.23|25.02|22.62|24.61|22.21|0
1738258500000|2025-01-30 17:35:00|24.65|22.25|24.75|22.35|24.78|22.38|24.52|22.12|0
1738258800000|2025-01-30 17:40:00|24.73|22.33|24.83|22.43|24.89|22.49|24.5|22.1|0
1738259100000|2025-01-30 17:45:00|24.82|22.42|24.65|22.25|24.88|22.48|24.6|22.2|0
1738259400000|2025-01-30 17:50:00|24.64|22.24|24.51|22.11|24.64|22.24|24.48|22.08|0
1738259700000|2025-01-30 17:55:00|24.49|22.09|24.43|22.03|24.57|22.17|24.42|22.02|0
1738260000000|2025-01-30 18:00:00|24.42|22.02|24.14|21.74|24.62|22.22|24.14|21.74|0
1738260300000|2025-01-30 18:05:00|24.15|21.75|23.96|21.56|24.22|21.82|23.9|21.5|0
1738260600000|2025-01-30 18:10:00|23.99|21.59|24.2|21.8|24.24|21.84|23.98|21.58|0
1738260900000|2025-01-30 18:15:00|24.18|21.78|24.15|21.75|24.2|21.8|24.11|21.71|0
1738261200000|2025-01-30 18:20:00|24.16|21.76|23.96|21.56|24.2|21.8|23.93|21.53|0
1738261500000|2025-01-30 18:25:00|23.94|21.54|24.09|21.69|24.21|21.81|23.92|21.52|0
1738261800000|2025-01-30 18:30:00|24.07|21.67|23.81|21.41|24.09|21.69|23.78|21.38|0
1738262100000|2025-01-30 18:35:00|23.82|21.42|23.62|21.22|23.83|21.43|23.57|21.17|0
1738262400000|2025-01-30 18:40:00|24|21.6|23.89|21.49|24.04|21.64|23.73|21.33|0
1738262700000|2025-01-30 18:45:00|23.86|21.46|23.8|21.4|23.87|21.47|23.73|21.33|0
1738263000000|2025-01-30 18:50:00|23.77|21.37|23.81|21.41|23.86|21.46|23.75|21.35|0
1738263300000|2025-01-30 18:55:00|23.83|21.43|23.77|21.37|23.91|21.51|23.71|21.31|0
1738263600000|2025-01-30 19:00:00|23.76|21.36|23.93|21.53|23.94|21.54|23.76|21.36|0
1738263900000|2025-01-30 19:05:00|23.92|21.52|23.82|21.42|23.92|21.52|23.77|21.37|0
1738264200000|2025-01-30 19:10:00|23.81|21.41|23.88|21.48|23.91|21.51|23.64|21.24|0
1738264500000|2025-01-30 19:15:00|23.89|21.49|23.95|21.55|23.97|21.57|23.85|21.45|0
1738264800000|2025-01-30 19:20:00|23.94|21.54|23.93|21.53|24|21.6|23.85|21.45|0
1738265100000|2025-01-30 19:25:00|23.95|21.55|23.96|21.56|24.02|21.62|23.93|21.53|0
1738265400000|2025-01-30 19:30:00|23.97|21.57|24.12|21.72|24.13|21.73|23.96|21.56|0
1738265700000|2025-01-30 19:35:00|24.09|21.69|24.02|21.62|24.12|21.72|23.99|21.59|0
1738266000000|2025-01-30 19:40:00|24.01|21.61|24|21.6|24.08|21.68|23.98|21.58|0
1738266300000|2025-01-30 19:45:00|23.99|21.59|23.87|21.47|24.03|21.63|23.84|21.44|0
1738266600000|2025-01-30 19:50:00|23.85|21.45|23.79|21.39|23.9|21.5|23.79|21.39|0
1738266900000|2025-01-30 19:55:00|23.8|21.4|23.59|21.19|23.82|21.42|23.58|21.18|0
1738267200000|2025-01-30 20:00:00|23.61|21.21|23.38|20.98|23.63|21.23|23.35|20.95|0
1738267500000|2025-01-30 20:05:00|23.4|21|23.43|21.03|23.6|21.2|23.37|20.97|0
1738267800000|2025-01-30 20:10:00|23.42|21.02|23.39|20.99|23.44|21.04|23.37|20.97|0
1738268100000|2025-01-30 20:15:00|23.38|20.98|23.26|20.86|23.42|21.02|23.26|20.86|0
1738268400000|2025-01-30 20:20:00|23.28|20.88|23.16|20.76|23.28|20.88|23.14|20.74|0
1738268700000|2025-01-30 20:25:00|23.19|20.79|23.29|20.89|23.31|20.91|23.15|20.75|0
1738269000000|2025-01-30 20:30:00|23.28|20.88|23.28|20.88|23.45|21.05|23.27|20.87|0
1738269300000|2025-01-30 20:35:00|23.29|20.89|24.61|22.21|24.61|22.21|23.29|20.89|0
1738269600000|2025-01-30 20:40:00|24.59|22.19|26.24|22.4|26.44|22.7|24.16|21.24|0
1738269900000|2025-01-30 20:45:00|26.37|22.53|24.68|21.56|26.41|22.77|24.63|21.51|0
1738270200000|2025-01-30 20:50:00|24.69|21.57|24.12|21|24.89|21.77|24.12|21|0
1738270500000|2025-01-30 20:55:00|24.11|20.99|24.62|21.5|24.71|21.59|23.84|20.72|0
1738270800000|2025-01-30 21:00:00|24.54|21.42|23.6|21.2|24.58|21.59|23.51|21.11|0
1738271100000|2025-01-30 21:05:00|23.59|21.19|23.6|21.2|23.71|21.31|23.44|21.04|0
1738271400000|2025-01-30 21:10:00|23.71|21.31|23.9|21.5|24.27|21.87|23.63|21.23|0
1738271700000|2025-01-30 21:15:00|23.99|21.39|23.99|21.39|24.07|21.47|23.91|21.31|0
1738272000000|2025-01-30 21:20:00|24|21.4|24.03|21.43|24.08|21.48|23.9|21.3|0
1738272300000|2025-01-30 21:25:00|24.06|21.46|23.99|21.39|24.07|21.47|23.97|21.37|0
1738272600000|2025-01-30 21:30:00|24.38|21.78|24.07|21.47|24.41|21.81|23.48|20.88|0
1738272900000|2025-01-30 21:35:00|24.08|21.48|24.1|21.5|24.18|21.58|23.95|21.35|0
1738273200000|2025-01-30 21:40:00|24.11|21.51|24.08|21.48|24.25|21.65|24.05|21.45|0
1738273500000|2025-01-30 21:45:00|24.06|21.46|24.18|21.58|24.27|21.67|23.98|21.38|0
1738273800000|2025-01-30 21:50:00|24.19|21.59|24.16|21.56|24.2|21.6|24.06|21.46|0
1738274100000|2025-01-30 21:55:00|24.17|21.57|24.2|21.6|24.3|21.7|24.09|21.49|0
1738274400000|2025-01-30 22:00:00|24.16|21.56|24.17|21.57|24.23|21.63|24.16|21.56|0
1738274700000|2025-01-30 22:05:00|24.18|21.58|24.2|21.6|24.23|21.63|24.15|21.55|0
1738275000000|2025-01-30 22:10:00|24.22|21.62|24.11|21.51|24.22|21.62|24.11|21.51|0
1738275300000|2025-01-30 22:15:00|24.1|21.5|24.09|21.49|24.15|21.55|24.05|21.45|0
1738275600000|2025-01-30 22:20:00|24.07|21.47|23.7|21.1|24.07|21.47|23.68|21.08|0
1738275900000|2025-01-30 22:25:00|23.69|21.09|23.62|21.02|23.8|21.2|23.62|21.02|0
1738276200000|2025-01-30 22:30:00|23.68|21.08|23.59|20.99|23.68|21.08|23.51|20.91|0
1738276500000|2025-01-30 22:35:00|23.57|20.97|23.59|20.99|23.76|21.16|23.54|20.94|0
1738276800000|2025-01-30 22:40:00|23.62|21.02|23.63|21.03|23.66|21.06|23.6|21|0
1738277100000|2025-01-30 22:45:00|23.64|21.04|23.61|21.01|23.67|21.07|23.6|21|0
1738277400000|2025-01-30 22:50:00|23.6|21|23.6|21|23.64|21.04|23.59|20.99|0
1738277700000|2025-01-30 22:55:00|23.61|21.01|23.63|21.03|23.63|21.03|23.6|21|0
1738278000000|2025-01-30 23:00:00|23.5|20.9|23.24|20.64|23.62|21.02|23.19|20.59|0
1738278300000|2025-01-30 23:05:00|23.25|20.65|23.27|20.67|23.32|20.72|23.17|20.57|0
1738278600000|2025-01-30 23:10:00|23.28|20.68|23.28|20.68|23.34|20.74|23.27|20.67|0
1738278900000|2025-01-30 23:15:00|23.23|20.63|23.35|20.75|23.39|20.79|23.21|20.61|0
1738279200000|2025-01-30 23:20:00|23.36|20.76|23.36|20.76|23.44|20.84|23.34|20.74|0
1738279500000|2025-01-30 23:25:00|23.38|20.78|23.58|20.98|23.63|21.03|23.35|20.75|0
1738279800000|2025-01-30 23:30:00|23.56|20.96|23.7|21.1|23.72|21.12|23.52|20.92|0
1738280100000|2025-01-30 23:35:00|23.71|21.11|23.65|21.05|23.73|21.13|23.6|21|0
1738280400000|2025-01-30 23:40:00|23.66|21.06|23.58|20.98|23.66|21.06|23.55|20.95|0
1738280700000|2025-01-30 23:45:00|23.6|21|23.5|20.9|23.61|21.01|23.42|20.82|0
1738281000000|2025-01-30 23:50:00|23.52|20.92|23.44|20.84|23.56|20.96|23.42|20.82|0
1738281300000|2025-01-30 23:55:00|23.43|20.83|23.33|20.73|23.43|20.83|23.28|20.68|0
1738281600000|2025-01-31 00:00:00|23.32|20.72|23.41|20.81|23.58|20.98|23.32|20.72|0
1738281900000|2025-01-31 00:05:00|23.43|20.83|23.44|20.84|23.52|20.92|23.39|20.79|0
1738282200000|2025-01-31 00:10:00|23.42|20.82|23.44|20.84|23.45|20.85|23.35|20.75|0
1738282500000|2025-01-31 00:15:00|23.45|20.85|23.4|20.8|23.5|20.9|23.39|20.79|0
1738282800000|2025-01-31 00:20:00|23.39|20.79|23.36|20.76|23.43|20.83|23.36|20.76|0
1738283100000|2025-01-31 00:25:00|23.37|20.77|23.35|20.75|23.42|20.82|23.33|20.73|0
1738283400000|2025-01-31 00:30:00|23.32|20.72|23.39|20.79|23.41|20.81|23.32|20.72|0
1738283700000|2025-01-31 00:35:00|23.38|20.78|23.36|20.76|23.43|20.83|23.36|20.76|0
1738284000000|2025-01-31 00:40:00|23.35|20.75|23.31|20.71|23.36|20.76|23.31|20.71|0
1738284300000|2025-01-31 00:45:00|23.28|20.68|23.29|20.69|23.31|20.71|23.22|20.62|0
1738284600000|2025-01-31 00:50:00|23.31|20.71|23.34|20.74|23.35|20.75|23.29|20.69|0
1738284900000|2025-01-31 00:55:00|23.33|20.73|23.35|20.75|23.36|20.76|23.3|20.7|0
1738285200000|2025-01-31 01:00:00|23.36|20.76|23.44|20.84|23.47|20.87|23.36|20.76|0
1738285500000|2025-01-31 01:05:00|23.43|20.83|23.43|20.83|23.45|20.85|23.34|20.74|0
1738285800000|2025-01-31 01:10:00|23.45|20.85|23.38|20.78|23.47|20.87|23.38|20.78|0
1738286100000|2025-01-31 01:15:00|23.37|20.77|23.88|21.28|23.91|21.31|23.32|20.72|0
1738286400000|2025-01-31 01:20:00|23.86|21.26|23.89|21.29|23.91|21.31|23.85|21.25|0
1738286700000|2025-01-31 01:25:00|23.9|21.3|23.9|21.3|24.34|21.74|23.78|21.18|0
1738287000000|2025-01-31 01:30:00|23.81|21.41|23.73|21.33|23.81|21.41|23.68|21.28|0
1738287300000|2025-01-31 01:35:00|23.74|21.34|23.75|21.35|23.78|21.38|23.71|21.31|0
1738287600000|2025-01-31 01:40:00|23.73|21.33|23.66|21.26|23.76|21.36|23.66|21.26|0
1738287900000|2025-01-31 01:45:00|23.65|21.25|23.46|21.06|23.65|21.25|23.45|21.05|0
1738288200000|2025-01-31 01:50:00|23.48|21.08|23.47|21.07|23.5|21.1|23.45|21.05|0
1738288500000|2025-01-31 01:55:00|23.49|21.09|23.36|20.96|23.5|21.1|23.33|20.93|0
1738288800000|2025-01-31 02:00:00|23.34|20.94|23.33|20.93|23.36|20.96|23.27|20.87|0
1738289100000|2025-01-31 02:05:00|23.32|20.92|23.42|21.02|23.45|21.05|23.31|20.91|0
1738289400000|2025-01-31 02:10:00|23.4|21|23.41|21.01|23.42|21.02|23.37|20.97|0
1738289700000|2025-01-31 02:15:00|23.4|21|23.41|21.01|23.43|21.03|23.4|21|0
1738290000000|2025-01-31 02:20:00|23.4|21|23.49|21.09|23.5|21.1|23.4|21|0
1738290300000|2025-01-31 02:25:00|23.48|21.08|23.46|21.06|23.5|21.1|23.44|21.04|0
1738290600000|2025-01-31 02:30:00|23.47|21.07|23.56|21.16|23.57|21.17|23.46|21.06|0
1738290900000|2025-01-31 02:35:00|23.54|21.14|23.56|21.16|23.6|21.2|23.54|21.14|0
1738291200000|2025-01-31 02:40:00|23.57|21.17|23.52|21.12|23.57|21.17|23.43|21.03|0
1738291500000|2025-01-31 02:45:00|23.53|21.13|23.52|21.12|23.53|21.13|23.47|21.07|0
1738291800000|2025-01-31 02:50:00|23.51|21.11|23.51|21.11|23.53|21.13|23.47|21.07|0
1738292100000|2025-01-31 02:55:00|23.5|21.1|23.6|21.2|23.62|21.22|23.48|21.08|0
1738292400000|2025-01-31 03:00:00|23.61|21.21|23.55|21.15|23.64|21.24|23.52|21.12|0
1738292700000|2025-01-31 03:05:00|23.56|21.16|23.54|21.14|23.58|21.18|23.54|21.14|0
1738293000000|2025-01-31 03:10:00|23.55|21.15|23.53|21.13|23.56|21.16|23.53|21.13|0
1738293300000|2025-01-31 03:15:00|23.49|21.09|23.48|21.08|23.5|21.1|23.48|21.08|0
1738293600000|2025-01-31 03:20:00|23.49|21.09|23.52|21.12|23.52|21.12|23.46|21.06|0
1738293900000|2025-01-31 03:25:00|23.5|21.1|23.55|21.15|23.57|21.17|23.49|21.09|0
1738294200000|2025-01-31 03:30:00|23.56|21.16|23.61|21.21|23.63|21.23|23.55|21.15|0
1738294500000|2025-01-31 03:35:00|23.62|21.22|23.61|21.21|23.64|21.24|23.59|21.19|0
1738294800000|2025-01-31 03:40:00|23.62|21.22|23.6|21.2|23.63|21.23|23.6|21.2|0
1738295100000|2025-01-31 03:45:00|23.62|21.22|23.58|21.18|23.64|21.24|23.58|21.18|0
1738295400000|2025-01-31 03:50:00|23.57|21.17|23.6|21.2|23.6|21.2|23.54|21.14|0
1738295700000|2025-01-31 03:55:00|23.61|21.21|23.64|21.24|23.64|21.24|23.59|21.19|0
1738296000000|2025-01-31 04:00:00|23.62|21.22|23.64|21.24|23.65|21.25|23.61|21.21|0
1738296300000|2025-01-31 04:05:00|23.62|21.22|23.61|21.21|23.65|21.25|23.61|21.21|0
1738296600000|2025-01-31 04:10:00|23.62|21.22|23.51|21.11|23.62|21.22|23.51|21.11|0
1738296900000|2025-01-31 04:15:00|23.52|21.12|23.47|21.07|23.54|21.14|23.47|21.07|0
1738297200000|2025-01-31 04:20:00|23.5|21.1|23.51|21.11|23.55|21.15|23.5|21.1|0
1738297500000|2025-01-31 04:25:00|23.5|21.1|23.56|21.16|23.56|21.16|23.5|21.1|0
1738297800000|2025-01-31 04:30:00|23.57|21.17|23.58|21.18|23.59|21.19|23.54|21.14|0
1738298100000|2025-01-31 04:35:00|23.59|21.19|23.57|21.17|23.62|21.22|23.57|21.17|0
1738298400000|2025-01-31 04:40:00|23.58|21.18|23.6|21.2|23.63|21.23|23.52|21.12|0
1738298700000|2025-01-31 04:45:00|23.59|21.19|23.6|21.2|23.62|21.22|23.56|21.16|0
1738299000000|2025-01-31 04:50:00|23.58|21.18|23.64|21.24|23.65|21.25|23.56|21.16|0
1738299300000|2025-01-31 04:55:00|23.62|21.22|23.6|21.2|23.63|21.23|23.6|21.2|0
1738299600000|2025-01-31 05:00:00|23.59|21.19|23.51|21.11|23.61|21.21|23.51|21.11|0
1738299900000|2025-01-31 05:05:00|23.5|21.1|23.49|21.09|23.5|21.1|23.44|21.04|0
1738300200000|2025-01-31 05:10:00|23.47|21.07|23.46|21.06|23.52|21.12|23.45|21.05|0
1738300500000|2025-01-31 05:15:00|23.45|21.05|23.45|21.05|23.47|21.07|23.43|21.03|0
1738300800000|2025-01-31 05:20:00|23.44|21.04|23.45|21.05|23.47|21.07|23.43|21.03|0
1738301100000|2025-01-31 05:25:00|23.44|21.04|23.48|21.08|23.49|21.09|23.44|21.04|0
1738301400000|2025-01-31 05:30:00|23.49|21.09|23.48|21.08|23.49|21.09|23.47|21.07|0
1738301700000|2025-01-31 05:35:00|23.49|21.09|23.53|21.13|23.53|21.13|23.47|21.07|0
1738302000000|2025-01-31 05:40:00|23.52|21.12|23.48|21.08|23.54|21.14|23.46|21.06|0
1738302300000|2025-01-31 05:45:00|23.49|21.09|23.46|21.06|23.51|21.11|23.46|21.06|0
1738302600000|2025-01-31 05:50:00|23.45|21.05|23.5|21.1|23.51|21.11|23.45|21.05|0
1738302900000|2025-01-31 05:55:00|23.49|21.09|23.48|21.08|23.5|21.1|23.46|21.06|0
1738303200000|2025-01-31 06:00:00|23.5|21.1|23.45|21.05|23.55|21.15|23.43|21.03|0
1738303500000|2025-01-31 06:05:00|23.43|21.03|23.41|21.01|23.48|21.08|23.4|21|0
1738303800000|2025-01-31 06:10:00|23.4|21|23.4|21|23.44|21.04|23.37|20.97|0
1738304100000|2025-01-31 06:15:00|23.41|21.01|23.36|20.96|23.41|21.01|23.36|20.96|0
1738304400000|2025-01-31 06:20:00|23.33|20.93|23.32|20.92|23.36|20.96|23.32|20.92|0
1738304700000|2025-01-31 06:25:00|23.33|20.93|23.27|20.87|23.34|20.94|23.27|20.87|0
1738305000000|2025-01-31 06:30:00|23.3|20.9|23.31|20.91|23.32|20.92|23.26|20.86|0
1738305300000|2025-01-31 06:35:00|23.29|20.89|23.27|20.87|23.29|20.89|23.27|20.87|0
1738305600000|2025-01-31 06:40:00|23.28|20.88|23.23|20.83|23.28|20.88|23.21|20.81|0
1738305900000|2025-01-31 06:45:00|23.22|20.82|23.2|20.8|23.23|20.83|23.19|20.79|0
1738306200000|2025-01-31 06:50:00|23.21|20.81|23.27|20.87|23.29|20.89|23.19|20.79|0
1738306500000|2025-01-31 06:55:00|23.28|20.88|23.28|20.88|23.28|20.88|23.26|20.86|0
1738306800000|2025-01-31 07:00:00|23.26|20.86|23.25|20.85|23.28|20.88|23.24|20.84|0
1738307100000|2025-01-31 07:05:00|23.24|20.84|23.09|20.69|23.24|20.84|23.08|20.68|0
1738307400000|2025-01-31 07:10:00|23.11|20.71|23.03|20.63|23.12|20.72|23.02|20.62|0
1738307700000|2025-01-31 07:15:00|23.02|20.62|22.98|20.58|23.04|20.64|22.97|20.57|0
1738308000000|2025-01-31 07:20:00|22.97|20.57|23.01|20.61|23.05|20.65|22.96|20.56|0
1738308300000|2025-01-31 07:25:00|23.02|20.62|23.02|20.62|23.58|21.18|22.99|20.59|0
1738308600000|2025-01-31 07:30:00|23.01|20.61|23.02|20.62|23.04|20.64|22.98|20.58|0
1738308900000|2025-01-31 07:35:00|23.03|20.63|22.97|20.57|23.04|20.64|22.97|20.57|0
1738309200000|2025-01-31 07:40:00|22.98|20.58|23.02|20.62|23.04|20.64|22.95|20.55|0
1738309500000|2025-01-31 07:45:00|23.01|20.61|22.95|20.55|23.01|20.61|22.94|20.54|0
1738309800000|2025-01-31 07:50:00|22.96|20.56|23.03|20.63|23.04|20.64|22.95|20.55|0
1738310100000|2025-01-31 07:55:00|23.02|20.62|23.06|20.66|23.06|20.66|23.01|20.61|0
1738310400000|2025-01-31 08:00:00|23.04|20.64|23.13|20.73|23.18|20.78|23.02|20.62|0
1738310700000|2025-01-31 08:05:00|23.12|20.72|23.1|20.7|23.15|20.75|23.09|20.69|0
1738311000000|2025-01-31 08:10:00|23.09|20.69|23.16|20.76|23.18|20.78|23.09|20.69|0
1738311300000|2025-01-31 08:15:00|23.17|20.77|23.03|20.63|23.17|20.77|23.03|20.63|0
1738311600000|2025-01-31 08:20:00|23.04|20.64|23.05|20.65|23.11|20.71|22.99|20.59|0
1738311900000|2025-01-31 08:25:00|23.04|20.64|23.11|20.71|23.15|20.75|23.04|20.64|0
1738312200000|2025-01-31 08:30:00|23.09|20.69|22.96|20.56|23.09|20.69|22.96|20.56|0
1738312500000|2025-01-31 08:35:00|22.98|20.58|23.02|20.62|23.06|20.66|22.96|20.56|0
1738312800000|2025-01-31 08:40:00|23.03|20.63|23.12|20.72|23.13|20.73|23.02|20.62|0
1738313100000|2025-01-31 08:45:00|23.13|20.73|23.09|20.69|23.15|20.75|23.06|20.66|0
1738313400000|2025-01-31 08:50:00|23.08|20.68|23.21|20.81|23.24|20.84|23.08|20.68|0
1738313700000|2025-01-31 08:55:00|23.22|20.82|23.22|20.82|23.31|20.91|23.17|20.77|0
1738314000000|2025-01-31 09:00:00|23.15|20.75|23.06|20.66|23.22|20.82|23.04|20.64|0
1738314300000|2025-01-31 09:05:00|23.05|20.65|22.96|20.56|23.08|20.68|22.93|20.53|0
1738314600000|2025-01-31 09:10:00|22.97|20.57|22.9|20.5|22.98|20.58|22.86|20.46|0
1738314900000|2025-01-31 09:15:00|22.91|20.51|22.85|20.45|22.97|20.57|22.85|20.45|0
1738315200000|2025-01-31 09:20:00|22.83|20.43|22.87|20.47|22.89|20.49|22.82|20.42|0
1738315500000|2025-01-31 09:25:00|22.88|20.48|22.79|20.39|22.88|20.48|22.78|20.38|0
1738315800000|2025-01-31 09:30:00|22.77|20.37|22.75|20.35|22.82|20.42|22.74|20.34|0
1738316100000|2025-01-31 09:35:00|22.76|20.36|22.81|20.41|22.83|20.43|22.75|20.35|0
1738316400000|2025-01-31 09:40:00|22.79|20.39|22.88|20.48|22.88|20.48|22.79|20.39|0
1738316700000|2025-01-31 09:45:00|22.86|20.46|22.89|20.49|22.93|20.53|22.84|20.44|0
1738317000000|2025-01-31 09:50:00|22.92|20.52|22.9|20.5|22.96|20.56|22.89|20.49|0
1738317300000|2025-01-31 09:55:00|22.91|20.51|22.92|20.52|22.94|20.54|22.9|20.5|0
1738317600000|2025-01-31 10:00:00|22.91|20.51|22.91|20.51|22.93|20.53|22.86|20.46|0
1738317900000|2025-01-31 10:05:00|22.89|20.49|22.91|20.51|22.97|20.57|22.89|20.49|0
1738318200000|2025-01-31 10:10:00|22.92|20.52|22.95|20.55|22.99|20.59|22.86|20.46|0
1738318500000|2025-01-31 10:15:00|22.94|20.54|22.93|20.53|22.98|20.58|22.9|20.5|0
1738318800000|2025-01-31 10:20:00|22.92|20.52|22.85|20.45|22.95|20.55|22.83|20.43|0
1738319100000|2025-01-31 10:25:00|22.84|20.44|22.85|20.45|22.86|20.46|22.82|20.42|0
1738319400000|2025-01-31 10:30:00|22.84|20.44|22.85|20.45|22.91|20.51|22.83|20.43|0
1738319700000|2025-01-31 10:35:00|22.86|20.46|22.87|20.47|22.9|20.5|22.86|20.46|0
1738320000000|2025-01-31 10:40:00|22.86|20.46|23.01|20.61|23.04|20.64|22.81|20.41|0
1738320300000|2025-01-31 10:45:00|23|20.6|23|20.6|23.04|20.64|22.99|20.59|0
1738320600000|2025-01-31 10:50:00|23.01|20.61|23.14|20.74|23.14|20.74|23.01|20.61|0
1738320900000|2025-01-31 10:55:00|23.13|20.73|23.12|20.72|23.14|20.74|23.05|20.65|0
1738321200000|2025-01-31 11:00:00|23.11|20.71|23.06|20.66|23.11|20.71|23.03|20.63|0
1738321500000|2025-01-31 11:05:00|23.04|20.64|22.98|20.58|23.06|20.66|22.98|20.58|0
1738321800000|2025-01-31 11:10:00|22.97|20.57|23.02|20.62|23.03|20.63|22.97|20.57|0
1738322100000|2025-01-31 11:15:00|23.03|20.63|22.92|20.52|23.04|20.64|22.91|20.51|0
1738322400000|2025-01-31 11:20:00|22.93|20.53|22.71|20.31|22.95|20.55|22.71|20.31|0
1738322700000|2025-01-31 11:25:00|22.72|20.32|22.78|20.38|22.79|20.39|22.71|20.31|0
1738323000000|2025-01-31 11:30:00|22.77|20.37|22.78|20.38|22.83|20.43|22.75|20.35|0
1738323300000|2025-01-31 11:35:00|22.79|20.39|22.75|20.35|22.79|20.39|22.74|20.34|0
1738323600000|2025-01-31 11:40:00|22.73|20.33|22.73|20.33|22.78|20.38|22.7|20.3|0
1738323900000|2025-01-31 11:45:00|22.72|20.32|22.74|20.34|22.77|20.37|22.72|20.32|0
1738324200000|2025-01-31 11:50:00|22.75|20.35|22.76|20.36|22.81|20.41|22.75|20.35|0
1738324500000|2025-01-31 11:55:00|22.75|20.35|22.67|20.27|22.76|20.36|22.67|20.27|0
1738324800000|2025-01-31 12:00:00|22.69|20.29|22.74|20.34|22.79|20.39|22.65|20.25|0
1738325100000|2025-01-31 12:05:00|22.73|20.33|22.67|20.27|22.79|20.39|22.65|20.25|0
1738325400000|2025-01-31 12:10:00|22.66|20.26|22.72|20.32|22.76|20.36|22.66|20.26|0
1738325700000|2025-01-31 12:15:00|22.73|20.33|22.66|20.26|22.74|20.34|22.65|20.25|0
1738326000000|2025-01-31 12:20:00|22.65|20.25|22.71|20.31|22.71|20.31|22.62|20.22|0
1738326300000|2025-01-31 12:25:00|22.69|20.29|22.73|20.33|22.79|20.39|22.68|20.28|0
1738326600000|2025-01-31 12:30:00|22.72|20.32|22.8|20.4|22.82|20.42|22.7|20.3|0
1738326900000|2025-01-31 12:35:00|22.79|20.39|22.81|20.41|22.85|20.45|22.77|20.37|0
1738327200000|2025-01-31 12:40:00|22.8|20.4|22.72|20.32|22.8|20.4|22.72|20.32|0
1738327500000|2025-01-31 12:45:00|22.71|20.31|22.71|20.31|22.75|20.35|22.68|20.28|0
1738327800000|2025-01-31 12:50:00|22.7|20.3|22.76|20.36|22.78|20.38|22.7|20.3|0
1738328100000|2025-01-31 12:55:00|22.77|20.37|22.82|20.42|22.84|20.44|22.75|20.35|0
1738328400000|2025-01-31 13:00:00|22.83|20.43|22.85|20.45|22.9|20.5|22.8|20.4|0
1738328700000|2025-01-31 13:05:00|22.86|20.46|22.8|20.4|22.89|20.49|22.78|20.38|0
1738329000000|2025-01-31 13:10:00|22.82|20.42|22.81|20.41|22.84|20.44|22.79|20.39|0
1738329300000|2025-01-31 13:15:00|22.84|20.44|22.77|20.37|22.85|20.45|22.75|20.35|0
1738329600000|2025-01-31 13:20:00|22.76|20.36|22.74|20.34|22.8|20.4|22.73|20.33|0
1738329900000|2025-01-31 13:25:00|22.75|20.35|22.76|20.36|22.78|20.38|22.74|20.34|0
1738330200000|2025-01-31 13:30:00|22.74|20.34|22.82|20.42|22.84|20.44|22.65|20.25|0
1738330500000|2025-01-31 13:35:00|22.89|20.49|22.81|20.41|23.01|20.61|22.8|20.4|0
1738330800000|2025-01-31 13:40:00|22.79|20.39|22.8|20.4|22.86|20.46|22.75|20.35|0
1738331100000|2025-01-31 13:45:00|22.82|20.42|22.71|20.31|22.92|20.52|22.7|20.3|0
1738331400000|2025-01-31 13:50:00|22.7|20.3|22.72|20.32|22.74|20.34|22.64|20.24|0
1738331700000|2025-01-31 13:55:00|22.71|20.31|22.74|20.34|22.76|20.36|22.66|20.26|0
1738332000000|2025-01-31 14:00:00|22.73|20.33|23.13|20.73|23.13|20.73|22.73|20.33|0
1738332300000|2025-01-31 14:05:00|23.14|20.74|23.19|20.79|23.23|20.83|23.11|20.71|0
1738332600000|2025-01-31 14:10:00|23.2|20.8|23.33|20.93|23.36|20.96|23.2|20.8|0
1738332900000|2025-01-31 14:15:00|23.32|20.92|23.26|20.86|23.39|20.99|23.24|20.84|0
1738333200000|2025-01-31 14:20:00|23.25|20.85|23.29|20.89|23.39|20.99|23.23|20.83|0
1738333500000|2025-01-31 14:25:00|23.27|20.87|23.12|20.72|23.29|20.89|23.09|20.69|0
1738333800000|2025-01-31 14:30:00|23.1|20.7|23.16|20.76|23.26|20.86|22.95|20.55|0
1738334100000|2025-01-31 14:35:00|23.14|20.74|22.86|20.46|23.24|20.84|22.78|20.38|0
1738334400000|2025-01-31 14:40:00|22.85|20.45|22.8|20.4|22.93|20.53|22.73|20.33|0
1738334700000|2025-01-31 14:45:00|22.79|20.39|22.91|20.51|22.93|20.53|22.69|20.29|0
1738335000000|2025-01-31 14:50:00|22.89|20.49|22.7|20.3|23|20.6|22.67|20.27|0
1738335300000|2025-01-31 14:55:00|22.72|20.32|22.64|20.24|22.83|20.43|22.64|20.24|0
1738335600000|2025-01-31 15:00:00|22.63|20.23|22.56|20.16|22.83|20.43|22.5|20.1|0
1738335900000|2025-01-31 15:05:00|22.54|20.14|22.76|20.36|22.92|20.52|22.51|20.11|0
1738336200000|2025-01-31 15:10:00|22.75|20.35|22.69|20.29|22.83|20.43|22.62|20.22|0
1738336500000|2025-01-31 15:15:00|22.67|20.27|22.69|20.29|22.73|20.33|22.64|20.24|0
1738336800000|2025-01-31 15:20:00|22.67|20.27|22.63|20.23|22.91|20.51|22.58|20.18|0
1738337100000|2025-01-31 15:25:00|22.61|20.21|22.59|20.19|22.67|20.27|22.58|20.18|0
1738337400000|2025-01-31 15:30:00|22.6|20.2|22.51|20.11|22.74|20.34|22.51|20.11|0
1738337700000|2025-01-31 15:35:00|22.52|20.12|22.55|20.15|22.66|20.26|22.51|20.11|0
1738338000000|2025-01-31 15:40:00|22.54|20.14|22.74|20.34|22.75|20.35|22.53|20.13|0
1738338300000|2025-01-31 15:45:00|22.76|20.36|22.54|20.14|22.82|20.42|22.53|20.13|0
1738338600000|2025-01-31 15:50:00|22.55|20.15|22.8|20.4|22.84|20.44|22.54|20.14|0
1738338900000|2025-01-31 15:55:00|22.82|20.42|22.73|20.33|22.82|20.42|22.65|20.25|0
1738339200000|2025-01-31 16:00:00|22.71|20.31|22.64|20.24|22.71|20.31|22.56|20.16|0
1738339500000|2025-01-31 16:05:00|22.63|20.23|22.54|20.14|22.66|20.26|22.53|20.13|0
1738339800000|2025-01-31 16:10:00|22.53|20.13|22.54|20.14|22.56|20.16|22.49|20.09|0
1738340100000|2025-01-31 16:15:00|22.55|20.15|22.63|20.23|22.69|20.29|22.53|20.13|0
1738340400000|2025-01-31 16:20:00|22.62|20.22|22.7|20.3|22.77|20.37|22.62|20.22|0
1738340700000|2025-01-31 16:25:00|22.69|20.29|22.88|20.48|22.89|20.49|22.69|20.29|0
1738341000000|2025-01-31 16:30:00|22.89|20.49|22.67|20.27|22.94|20.54|22.55|20.15|0
1738341300000|2025-01-31 16:35:00|22.68|20.28|22.77|20.37|22.82|20.42|22.61|20.21|0
1738341600000|2025-01-31 16:40:00|22.78|20.38|22.77|20.37|22.9|20.5|22.71|20.31|0
1738341900000|2025-01-31 16:45:00|22.79|20.39|22.77|20.37|22.86|20.46|22.76|20.36|0
1738342200000|2025-01-31 16:50:00|22.76|20.36|22.78|20.38|22.96|20.56|22.75|20.35|0
1738342500000|2025-01-31 16:55:00|22.77|20.37|22.79|20.39|22.86|20.46|22.77|20.37|0
1738342800000|2025-01-31 17:00:00|22.78|20.38|22.87|20.47|22.88|20.48|22.73|20.33|0
1738343100000|2025-01-31 17:05:00|22.88|20.48|22.84|20.44|23.17|20.77|22.84|20.44|0
1738343400000|2025-01-31 17:10:00|22.82|20.42|22.8|20.4|23.08|20.68|22.75|20.35|0
1738343700000|2025-01-31 17:15:00|22.81|20.41|22.84|20.44|22.98|20.58|22.73|20.33|0
1738344000000|2025-01-31 17:20:00|22.87|20.47|22.57|20.17|22.88|20.48|22.55|20.15|0
1738344300000|2025-01-31 17:25:00|22.56|20.16|22.49|20.09|22.61|20.21|22.49|20.09|0
1738344600000|2025-01-31 17:30:00|22.48|20.08|22.56|20.16|22.57|20.17|22.4|20|0
1738344900000|2025-01-31 17:35:00|22.57|20.17|22.56|20.16|22.57|20.17|22.48|20.08|0
1738345200000|2025-01-31 17:40:00|22.57|20.17|22.42|20.02|22.63|20.23|22.37|19.97|0
1738345500000|2025-01-31 17:45:00|22.4|20|22.41|20.01|22.51|20.11|22.38|19.98|0
1738345800000|2025-01-31 17:50:00|22.45|20.05|22.37|19.97|22.46|20.06|22.3|19.9|0
1738346100000|2025-01-31 17:55:00|22.39|19.99|22.51|20.11|22.58|20.18|22.39|19.99|0
1738346400000|2025-01-31 18:00:00|22.49|20.09|22.43|20.03|22.57|20.17|22.42|20.02|0
1738346700000|2025-01-31 18:05:00|22.45|20.05|22.48|20.08|22.49|20.09|22.38|19.98|0
1738347000000|2025-01-31 18:10:00|22.49|20.09|22.5|20.1|22.51|20.11|22.41|20.01|0
1738347300000|2025-01-31 18:15:00|22.49|20.09|23.15|20.75|23.15|20.75|22.44|20.04|0
1738347600000|2025-01-31 18:20:00|23.27|20.87|22.96|20.56|23.32|20.92|22.5|20.1|0
1738347900000|2025-01-31 18:25:00|22.97|20.57|23.2|20.8|23.25|20.85|22.83|20.43|0
1738348200000|2025-01-31 18:30:00|23.27|20.87|23.95|20.83|23.95|21.18|23.1|20.54|0
1738348500000|2025-01-31 18:35:00|23.98|20.86|24.26|21.14|24.71|21.59|23.63|20.51|0
1738348800000|2025-01-31 18:40:00|24.22|21.1|24.17|21.05|24.44|21.32|23.87|20.75|0
1738349100000|2025-01-31 18:45:00|24.18|21.06|24.07|20.95|24.29|21.17|23.93|20.81|0
1738349400000|2025-01-31 18:50:00|24.06|20.94|24.34|21.22|24.62|21.5|24|20.88|0
1738349700000|2025-01-31 18:55:00|24.37|21.25|24.06|21.66|24.44|21.79|24.04|21.09|0
1738350000000|2025-01-31 19:00:00|24.09|21.69|24.66|22.26|25.08|22.68|23.84|21.44|0
1738350300000|2025-01-31 19:05:00|24.65|22.25|25.64|22.52|25.86|23.11|24.64|22.04|0
1738350600000|2025-01-31 19:10:00|25.65|22.53|25.32|22.2|25.66|22.54|24.94|21.82|0
1738350900000|2025-01-31 19:15:00|25.33|22.21|25.67|22.55|25.76|22.64|25.09|21.97|0
1738351200000|2025-01-31 19:20:00|25.61|22.49|25.28|22.16|25.76|22.64|25.28|22.16|0
1738351500000|2025-01-31 19:25:00|25.31|22.19|25.27|22.15|25.49|22.37|25.23|22.11|0
1738351800000|2025-01-31 19:30:00|25.22|22.1|25.17|22.05|25.51|22.39|25.14|22.02|0
1738352100000|2025-01-31 19:35:00|25.24|22.12|25.71|22.59|25.93|22.81|25.19|22.07|0
1738352400000|2025-01-31 19:40:00|25.69|22.57|26.16|23.04|26.22|23.1|25.55|22.43|0
1738352700000|2025-01-31 19:45:00|26.15|23.03|25.93|23.53|26.81|24.05|25.66|22.54|0
1738353000000|2025-01-31 19:50:00|25.91|23.51|25.66|23.26|26.1|23.7|25.54|23.14|0
1738353300000|2025-01-31 19:55:00|25.64|23.24|25.96|23.56|26.11|23.71|25.39|22.99|0
1738353600000|2025-01-31 20:00:00|26.19|23.79|26.82|24.42|26.82|24.42|26.12|23.72|0
1738353900000|2025-01-31 20:05:00|26.78|24.38|27.31|24.91|27.33|24.93|26.49|24.09|0
1738354200000|2025-01-31 20:10:00|27.26|24.86|27.18|24.78|27.35|24.95|26.93|24.53|0
1738354500000|2025-01-31 20:15:00|27.11|24.71|26.99|24.59|27.22|24.82|26.84|24.44|0
1738354800000|2025-01-31 20:20:00|26.94|24.54|26.97|24.57|27.34|24.94|26.94|24.54|0
1738355100000|2025-01-31 20:25:00|27|24.6|27.24|24.84|27.4|25|26.87|24.47|0
1738355400000|2025-01-31 20:30:00|27.13|24.73|27.12|24.72|27.38|24.98|26.98|24.58|0
1738355700000|2025-01-31 20:35:00|27.13|24.73|27.32|24.92|27.53|25.13|26.99|24.59|0
1738356000000|2025-01-31 20:40:00|27.31|24.91|27.34|24.94|27.44|25.04|27|24.6|0
1738356300000|2025-01-31 20:45:00|27.32|24.92|27.02|24.62|27.41|25.01|26.72|24.32|0
1738356600000|2025-01-31 20:50:00|26.74|24.34|26.86|24.46|27.19|24.79|26.43|24.03|0
1738356900000|2025-01-31 20:55:00|26.89|24.49|26.82|24.42|26.97|24.57|26.46|24.06|0
1738357200000|2025-01-31 21:00:00|26.9|24.5|26.86|24.46|27.34|24.94|26.81|24.41|0
1738357500000|2025-01-31 21:05:00|26.85|24.45|26.54|24.14|27.15|24.75|26.4|24|0
1738357800000|2025-01-31 21:10:00|26.58|24.18|26.62|24.22|26.82|24.42|26.51|24.11|0
1738545900000|2025-02-03 01:25:00|35.43|32.31|35.5|32.38|35.52|32.4|35.35|32.23|0
1738546200000|2025-02-03 01:30:00|35.36|32.48|35.45|32.33|35.57|32.57|35.36|32.31|0
1738546500000|2025-02-03 01:35:00|35.47|32.35|35.18|32.06|35.52|32.4|35.15|32.03|0
1738546800000|2025-02-03 01:40:00|35.15|32.03|37.11|33.99|37.11|33.99|35.15|32.03|0
1738547100000|2025-02-03 01:45:00|37.12|34|38.13|35.01|38.55|35.43|36.94|33.82|0
1738547400000|2025-02-03 01:50:00|38.15|35.03|38.33|35.21|38.35|35.23|38|34.88|0
1738547700000|2025-02-03 01:55:00|38.35|35.23|38.42|35.3|38.6|35.48|38.33|35.21|0
1738548000000|2025-02-03 02:00:00|38.38|35.26|38.52|35.4|38.76|35.64|38.36|35.24|0
1738548300000|2025-02-03 02:05:00|38.54|35.42|38.89|35.77|38.97|35.85|38.49|35.37|0
1738548600000|2025-02-03 02:10:00|38.87|35.75|38.71|35.59|39.11|35.99|38.7|35.58|0
1738548900000|2025-02-03 02:15:00|38.7|35.58|38.29|35.17|38.72|35.6|38.15|35.03|0
1738549200000|2025-02-03 02:20:00|38.25|35.13|38.32|35.2|38.57|35.45|38.25|35.13|0
1738549500000|2025-02-03 02:25:00|38.33|35.21|38.34|35.46|38.48|35.46|38.24|35.12|0
1738549800000|2025-02-03 02:30:00|38.31|35.43|38.47|35.59|38.56|35.68|38.31|35.43|0
1738550100000|2025-02-03 02:35:00|38.45|35.57|38.95|36.07|39.05|36.17|38.41|35.53|0
1738550400000|2025-02-03 02:40:00|39.01|36.13|38.95|36.07|39.44|36.56|38.95|36.07|0
1738550700000|2025-02-03 02:45:00|38.91|36.03|40.38|37.5|40.38|37.5|38.9|36.02|0
1738551000000|2025-02-03 02:50:00|40.43|37.55|40.64|37.76|40.77|37.89|40.24|37.36|0
1738551300000|2025-02-03 02:55:00|40.61|37.73|40.87|37.99|41.4|38.52|40.6|37.72|0
1738551600000|2025-02-03 03:00:00|40.89|38.01|41.18|38.3|41.23|38.35|40.89|38.01|0
1738551900000|2025-02-03 03:05:00|41.16|38.28|41.14|38.26|41.33|38.45|41.04|38.16|0
1738552200000|2025-02-03 03:10:00|41.12|38.24|41.2|38.32|41.27|38.39|40.94|38.06|0
1738552500000|2025-02-03 03:15:00|41.19|38.31|40.22|37.34|41.19|38.31|40.11|37.23|0
1738552800000|2025-02-03 03:20:00|40.21|37.33|40.07|37.19|40.22|37.34|39.94|37.06|0
1738553100000|2025-02-03 03:25:00|40.05|37.17|39.9|37.02|40.11|37.23|39.88|37|0
1738553400000|2025-02-03 03:30:00|39.88|37|39.88|37|39.94|37.06|39.67|36.79|0
1738553700000|2025-02-03 03:35:00|39.87|36.99|40.06|37.18|40.2|37.32|39.87|36.99|0
1738554000000|2025-02-03 03:40:00|40.08|37.2|39.82|36.94|40.13|37.25|39.75|36.87|0
1738554300000|2025-02-03 03:45:00|39.8|36.92|39.7|36.82|39.93|37.05|39.68|36.8|0
1738554600000|2025-02-03 03:50:00|39.69|36.81|39.68|36.8|39.79|36.91|39.61|36.73|0
1738554900000|2025-02-03 03:55:00|39.7|36.82|39.7|36.82|39.74|36.86|39.55|36.67|0
1738555200000|2025-02-03 04:00:00|39.72|36.84|39.64|36.76|39.74|36.86|39.47|36.59|0
1738555500000|2025-02-03 04:05:00|39.66|36.78|39.91|37.03|39.94|37.06|39.66|36.78|0
1738555800000|2025-02-03 04:10:00|39.89|37.01|39.7|36.82|40|37.12|39.7|36.82|0
1738556100000|2025-02-03 04:15:00|39.71|36.83|39.77|36.89|39.79|36.91|39.64|36.76|0
1738556400000|2025-02-03 04:20:00|39.79|36.91|39.03|36.15|39.98|37.1|38.96|36.08|0
1738556700000|2025-02-03 04:25:00|39.01|36.13|39.1|36.22|39.12|36.24|39.01|36.13|0
1738557000000|2025-02-03 04:30:00|39.13|36.25|39.7|36.82|39.7|36.82|39.12|36.24|0
1738557300000|2025-02-03 04:35:00|39.74|36.86|39.72|36.84|39.77|36.89|39.6|36.72|0
1738557600000|2025-02-03 04:40:00|39.7|36.82|39.81|36.93|39.88|37|39.25|36.37|0
1738557900000|2025-02-03 04:45:00|39.83|36.95|39.64|36.76|39.83|36.95|39.56|36.68|0
1738558200000|2025-02-03 04:50:00|39.62|36.74|39.41|36.53|39.69|36.81|39.41|36.53|0
1738558500000|2025-02-03 04:55:00|39.43|36.55|39.53|36.65|39.54|36.66|39.39|36.51|0
1738558800000|2025-02-03 05:00:00|39.5|36.62|39.69|36.81|39.75|36.87|39.5|36.62|0
1738559100000|2025-02-03 05:05:00|39.67|36.79|39.59|36.71|39.67|36.79|39.52|36.64|0
1738559400000|2025-02-03 05:10:00|39.61|36.73|39.34|36.46|39.61|36.73|39.21|36.33|0
1738559700000|2025-02-03 05:15:00|39.36|36.48|39.34|36.46|39.45|36.57|39.28|36.4|0
1738560000000|2025-02-03 05:20:00|39.32|36.44|39.43|36.55|39.51|36.63|39.32|36.44|0
1738560300000|2025-02-03 05:25:00|39.41|36.53|39.48|36.6|39.58|36.7|39.37|36.49|0
1738560600000|2025-02-03 05:30:00|39.49|36.61|39.48|36.6|39.56|36.68|39.41|36.53|0
1738560900000|2025-02-03 05:35:00|39.5|36.62|39.41|36.53|39.58|36.7|39.41|36.53|0
1738561200000|2025-02-03 05:40:00|39.38|36.5|39.25|36.37|39.39|36.51|39.22|36.34|0
1738561500000|2025-02-03 05:45:00|39.29|36.41|39.07|36.19|39.37|36.49|39.06|36.18|0
1738561800000|2025-02-03 05:50:00|39.05|36.17|38.8|35.92|39.05|36.17|38.79|35.91|0
1738562100000|2025-02-03 05:55:00|38.79|35.91|38.84|35.96|38.91|36.03|38.79|35.91|0
1738562400000|2025-02-03 06:00:00|38.88|36|38.65|35.77|38.89|36.01|38.51|35.63|0
1738562700000|2025-02-03 06:05:00|38.69|35.81|38.74|35.86|38.85|35.97|38.63|35.75|0
1738563000000|2025-02-03 06:10:00|38.76|35.88|38.96|36.08|38.96|36.08|38.72|35.84|0
1738563300000|2025-02-03 06:15:00|38.95|36.07|39.04|36.16|39.15|36.27|38.87|35.99|0
1738563600000|2025-02-03 06:20:00|39.02|36.14|39.15|36.27|39.17|36.29|38.97|36.09|0
1738563900000|2025-02-03 06:25:00|39.16|36.28|39.09|36.21|39.24|36.36|39.01|36.13|0
1738564200000|2025-02-03 06:30:00|39.05|36.17|39.01|36.13|39.07|36.19|38.85|35.97|0
1738564500000|2025-02-03 06:35:00|39.02|36.14|38.96|36.08|39.02|36.14|38.88|36|0
1738564800000|2025-02-03 06:40:00|38.95|36.07|38.92|36.04|39.01|36.13|38.84|35.96|0
1738565100000|2025-02-03 06:45:00|38.9|36.02|38.62|35.74|38.99|36.11|38.41|35.53|0
1738565400000|2025-02-03 06:50:00|38.59|35.71|38.94|36.06|39.04|36.16|38.59|35.71|0
1738565700000|2025-02-03 06:55:00|38.93|36.05|38.84|35.96|39|36.12|38.84|35.96|0
1738566000000|2025-02-03 07:00:00|38.77|35.89|38.47|35.59|38.81|35.93|38.46|35.58|0
1738566300000|2025-02-03 07:05:00|38.46|35.58|38.48|35.6|38.55|35.67|38.41|35.53|0
1738566600000|2025-02-03 07:10:00|38.49|35.61|38.44|35.56|38.55|35.67|38.26|35.38|0
1738566900000|2025-02-03 07:15:00|38.45|35.57|38.47|35.59|38.63|35.75|38.37|35.49|0
1738567200000|2025-02-03 07:20:00|38.48|35.6|38.35|35.47|38.48|35.6|38.3|35.42|0
1738567500000|2025-02-03 07:25:00|38.33|35.45|38.38|35.5|38.57|35.69|38.31|35.43|0
1738567800000|2025-02-03 07:30:00|38.35|35.47|38.42|35.54|38.58|35.7|38.31|35.43|0
1738568100000|2025-02-03 07:35:00|38.44|35.56|38.5|35.62|38.62|35.74|38.42|35.54|0
1738568400000|2025-02-03 07:40:00|38.51|35.63|39|34.68|39.04|35.63|38.25|34.59|0
1738568700000|2025-02-03 07:45:00|39.02|34.7|38.67|34.35|39.16|34.84|38.6|34.28|0
1738569000000|2025-02-03 07:50:00|38.62|34.3|38.65|34.33|38.7|34.38|38.41|34.09|0
1738569300000|2025-02-03 07:55:00|38.75|34.43|38.96|34.64|39.12|34.8|38.71|34.39|0
1738569600000|2025-02-03 08:00:00|38.93|34.61|37.7|33.38|38.93|34.61|37.61|33.29|0
1738569900000|2025-02-03 08:05:00|37.71|33.39|37.18|32.86|37.86|33.54|37.16|32.84|0
1738570200000|2025-02-03 08:10:00|37.16|32.84|37.21|32.89|37.37|33.05|37.13|32.81|0
1738570500000|2025-02-03 08:15:00|37.24|32.92|36.42|32.1|37.43|33.11|36.39|32.07|0
1738570800000|2025-02-03 08:20:00|36.41|32.09|35.66|31.34|36.41|32.09|35.29|30.97|0
1738571100000|2025-02-03 08:25:00|35.65|31.33|35.81|31.49|35.93|31.61|35.65|31.33|0
1738571400000|2025-02-03 08:30:00|35.84|31.52|35.4|31.8|35.98|31.85|35.24|31.29|0
1738571700000|2025-02-03 08:35:00|35.35|31.75|35.13|32.13|35.35|32.13|34.84|31.46|0
1738572000000|2025-02-03 08:40:00|35.15|32.15|35.16|32.16|35.32|32.32|35.1|32.1|0
1738572300000|2025-02-03 08:45:00|35.19|32.19|35.23|32.23|35.38|32.38|35.13|32.13|0
1738572600000|2025-02-03 08:50:00|35.25|32.25|35.29|32.29|35.31|32.31|35.01|32.01|0
1738572900000|2025-02-03 08:55:00|35.28|32.28|35.43|32.43|36.97|33.97|35.12|32.12|0
1738573200000|2025-02-03 09:00:00|35.44|32.44|35.38|32.38|35.71|32.71|35.19|32.19|0
1738573500000|2025-02-03 09:05:00|35.36|32.36|35.62|32.62|35.71|32.71|35.35|32.35|0
1738573800000|2025-02-03 09:10:00|35.69|32.69|35.56|32.56|35.84|32.84|35.46|32.46|0
1738574100000|2025-02-03 09:15:00|35.55|32.55|35.96|32.96|35.96|32.96|35.45|32.45|0
1738574400000|2025-02-03 09:20:00|35.98|32.98|35.87|32.87|36.16|33.16|35.68|32.68|0
1738574700000|2025-02-03 09:25:00|35.84|32.84|35.69|32.69|35.84|32.84|35.61|32.61|0
1738575000000|2025-02-03 09:30:00|35.7|32.7|35.34|32.34|35.7|32.7|35.3|32.3|0
1738575300000|2025-02-03 09:35:00|35.35|32.35|35.85|32.85|35.89|32.89|35.35|32.35|0
1738575600000|2025-02-03 09:40:00|35.83|32.83|36.08|33.08|36.1|33.1|35.7|32.7|0
1738575900000|2025-02-03 09:45:00|36.06|33.06|36.04|33.04|36.18|33.18|35.94|32.94|0
1738576200000|2025-02-03 09:50:00|36.12|33.12|36.11|33.11|36.16|33.16|35.94|32.94|0
1738576500000|2025-02-03 09:55:00|36.07|33.07|36.18|33.18|36.27|33.27|36.04|33.04|0
1738576800000|2025-02-03 10:00:00|36.2|33.2|36.44|33.44|36.48|33.48|36.04|33.04|0
1738577100000|2025-02-03 10:05:00|36.46|33.46|35.82|32.82|36.46|33.46|35.76|32.76|0
1738577400000|2025-02-03 10:10:00|35.84|32.84|35.36|32.36|36.02|33.02|35.36|32.36|0
1738577700000|2025-02-03 10:15:00|35.39|32.39|35.47|32.47|35.54|32.54|35.37|32.37|0
1738578000000|2025-02-03 10:20:00|35.49|32.49|35.47|32.47|35.56|32.56|35.3|32.3|0
1738578300000|2025-02-03 10:25:00|35.44|32.44|35.4|32.4|35.51|32.51|35.3|32.3|0
1738578600000|2025-02-03 10:30:00|35.34|32.34|35.45|32.45|35.54|32.54|34.84|31.84|0
1738578900000|2025-02-03 10:35:00|35.41|32.41|35.42|32.42|35.49|32.49|35.35|32.35|0
1738579200000|2025-02-03 10:40:00|35.4|32.4|35.11|32.47|35.51|32.63|35.08|32.33|0
1738579500000|2025-02-03 10:45:00|35.1|32.46|35.3|32.66|35.35|32.71|35.06|32.42|0
1738579800000|2025-02-03 10:50:00|35.28|32.64|35.33|32.69|35.47|32.83|35.22|32.58|0
1738580100000|2025-02-03 10:55:00|35.31|32.67|35.25|32.61|35.38|32.74|35.25|32.61|0
1738580400000|2025-02-03 11:00:00|35.19|32.55|34.97|32.33|35.2|32.56|34.84|32.2|0
1738580700000|2025-02-03 11:05:00|34.95|32.31|34.82|32.18|34.97|32.33|34.71|32.07|0
1738581000000|2025-02-03 11:10:00|34.8|32.16|34.7|32.06|34.88|32.24|34.69|32.05|0
1738581300000|2025-02-03 11:15:00|34.73|32.09|34.95|32.31|34.98|32.34|34.73|32.09|0
1738581600000|2025-02-03 11:20:00|34.97|32.33|35.02|32.38|35.03|32.39|34.88|32.24|0
1738581900000|2025-02-03 11:25:00|35.01|32.37|35.12|32.48|35.19|32.55|34.91|32.27|0
1738582200000|2025-02-03 11:30:00|35.1|32.46|35.24|32.6|35.25|32.61|35.03|32.39|0
1738582500000|2025-02-03 11:35:00|35.23|32.59|35.37|32.73|35.4|32.76|35.18|32.54|0
1738582800000|2025-02-03 11:40:00|35.35|32.71|35.4|32.76|35.44|32.8|35.32|32.68|0
1738583100000|2025-02-03 11:45:00|35.34|32.7|35.54|32.9|35.58|32.94|35.25|32.61|0
1738583400000|2025-02-03 11:50:00|35.52|32.88|35.75|33.11|35.81|33.17|35.51|32.87|0
1738583700000|2025-02-03 11:55:00|35.69|33.05|33.04|30.4|35.69|33.05|32.91|30.27|0
1738584000000|2025-02-03 12:00:00|32.99|30.35|33.24|30.6|33.26|30.62|32.84|30.2|0
1738584300000|2025-02-03 12:05:00|33.26|30.62|33.36|30.72|33.41|30.77|33.16|30.52|0
1738584600000|2025-02-03 12:10:00|33.34|30.7|33.22|30.58|33.52|30.88|33.22|30.58|0
1738584900000|2025-02-03 12:15:00|33.21|30.57|33.45|30.81|33.49|30.85|33.1|30.46|0
1738585200000|2025-02-03 12:20:00|33.47|30.83|33.2|30.56|33.49|30.85|33.18|30.54|0
1738585500000|2025-02-03 12:25:00|33.19|30.55|33.27|30.63|33.37|30.73|32.98|30.34|0
1738585800000|2025-02-03 12:30:00|33.32|30.68|33.58|30.94|33.58|30.94|33.22|30.58|0
1738586100000|2025-02-03 12:35:00|33.55|30.91|32.97|30.33|33.82|31.18|32.91|30.27|0
1738586400000|2025-02-03 12:40:00|32.96|30.32|33.05|30.41|33.05|30.41|32.87|30.23|0
1738586700000|2025-02-03 12:45:00|33|30.36|33.21|30.57|33.3|30.66|33|30.36|0
1738587000000|2025-02-03 12:50:00|33.22|30.58|33.17|30.53|33.3|30.66|33.07|30.43|0
1738587300000|2025-02-03 12:55:00|33.15|30.51|33.12|30.48|33.33|30.69|33.06|30.42|0
1738587600000|2025-02-03 13:00:00|33.1|30.46|32.68|30.04|33.2|30.56|32.5|29.86|0
1738587900000|2025-02-03 13:05:00|32.72|30.08|32.47|29.83|32.72|30.08|31.85|29.21|0
1738588200000|2025-02-03 13:10:00|32.48|29.84|32.12|29.48|32.68|30.04|32.08|29.44|0
1738588500000|2025-02-03 13:15:00|32.17|29.53|32.19|29.55|32.3|29.66|32.11|29.47|0
1738588800000|2025-02-03 13:20:00|32.12|29.48|32.4|29.76|32.64|30|31.99|29.35|0
1738589100000|2025-02-03 13:25:00|32.45|29.81|32.36|29.72|32.58|29.94|32.33|29.69|0
1738589400000|2025-02-03 13:30:00|32.39|29.75|32.51|29.87|32.53|29.89|32.12|29.48|0
1738589700000|2025-02-03 13:35:00|32.55|29.91|32.82|30.18|32.84|30.2|32.55|29.91|0
1738590000000|2025-02-03 13:40:00|32.84|30.2|32.7|30.06|32.87|30.23|32.67|30.03|0
1738590300000|2025-02-03 13:45:00|32.72|30.08|32.72|30.08|32.87|30.23|32.54|29.9|0
1738590600000|2025-02-03 13:50:00|32.73|30.09|32.68|30.04|32.97|30.33|32.67|30.03|0
1738590900000|2025-02-03 13:55:00|32.67|30.03|32.7|30.06|32.82|30.18|32.63|29.99|0
1738591200000|2025-02-03 14:00:00|32.71|30.07|32.8|30.16|32.88|30.24|32.62|29.98|0
1738591500000|2025-02-03 14:05:00|32.78|30.14|34.1|31.46|34.1|31.46|31.64|29|0
1738591800000|2025-02-03 14:10:00|34.14|31.5|33.9|31.26|34.29|31.65|33.53|30.89|0
1738592100000|2025-02-03 14:15:00|33.88|31.24|33.98|31.34|34.05|31.41|33.85|31.21|0
1738592400000|2025-02-03 14:20:00|33.97|31.33|34|31.36|34.15|31.51|33.91|31.27|0
1738592700000|2025-02-03 14:25:00|34.19|31.55|33.71|31.07|34.39|31.75|33.61|30.97|0
1738593000000|2025-02-03 14:30:00|33.78|31.14|32.95|30.31|34.2|31.56|32.54|29.9|0
1738593300000|2025-02-03 14:35:00|32.93|30.29|32.09|29.45|33.33|30.69|32.04|29.4|0
1738593600000|2025-02-03 14:40:00|32.19|29.55|32.59|29.95|32.74|30.1|32.12|29.48|0
1738593900000|2025-02-03 14:45:00|32.7|30.06|33.93|31.29|34.05|31.41|32.68|30.04|0
1738594200000|2025-02-03 14:50:00|33.88|31.24|34.35|31.71|34.64|32|33.7|31.06|0
1738594500000|2025-02-03 14:55:00|34.3|31.66|34.32|31.68|34.59|31.95|33.74|31.1|0
1738594800000|2025-02-03 15:00:00|34.74|32.1|34.9|32.26|35.09|32.45|33.92|31.28|0
1738595100000|2025-02-03 15:05:00|34.86|32.22|34.71|32.07|35.23|32.59|34.48|31.84|0
1738595400000|2025-02-03 15:10:00|34.78|32.14|35.43|32.79|35.45|32.81|34.78|32.14|0
1738595700000|2025-02-03 15:15:00|35.4|32.76|36.09|33.45|36.09|33.45|35.03|32.39|0
1738596000000|2025-02-03 15:20:00|36.11|33.47|32.55|29.43|36.2|33.8|32.37|29.25|0
1738596300000|2025-02-03 15:25:00|32.52|29.4|31.13|28.01|33.48|30.36|31.06|27.94|0
1738596600000|2025-02-03 15:30:00|31.19|28.07|30.9|27.78|32.33|29.21|30.8|27.68|0
1738596900000|2025-02-03 15:35:00|30.95|27.83|29.99|26.87|31.12|28|29.95|26.83|0
1738597200000|2025-02-03 15:40:00|30.1|26.98|29.19|26.07|30.37|27.25|28.99|25.87|0
1738597500000|2025-02-03 15:45:00|29.23|26.11|28.77|25.65|30.09|26.97|28.46|25.34|0
1738597800000|2025-02-03 15:50:00|28.81|25.69|28.59|25.83|28.81|25.92|28.28|25.24|0
1738598100000|2025-02-03 15:55:00|28.63|25.87|28.35|25.59|28.72|25.96|28.08|25.32|0
1738598400000|2025-02-03 16:00:00|28.51|25.75|28.31|25.55|28.9|26.14|27.92|25.16|0
1738598700000|2025-02-03 16:05:00|28.24|25.48|30.3|27.54|31.35|28.59|28.24|25.48|0
1738599000000|2025-02-03 16:10:00|30.26|27.5|30.18|27.42|30.4|27.64|29.84|27.08|0
1738599300000|2025-02-03 16:15:00|30.16|27.4|29.86|27.1|30.32|27.56|29.81|27.05|0
1738599600000|2025-02-03 16:20:00|29.83|27.07|29.75|26.99|30.04|27.28|29.57|26.81|0
1738599900000|2025-02-03 16:25:00|29.79|27.03|30.21|27.45|30.41|27.65|29.66|26.9|0
1738600200000|2025-02-03 16:30:00|30.2|27.44|31.17|28.41|31.22|28.46|29.66|26.9|0
1738600500000|2025-02-03 16:35:00|31.2|28.44|31.06|28.3|31.33|28.57|31.02|28.26|0
1738600800000|2025-02-03 16:40:00|31.02|28.26|31.02|28.26|31.54|28.78|30.91|28.15|0
1738601100000|2025-02-03 16:45:00|31|28.24|31.65|28.89|31.66|28.9|30.92|28.16|0
1738601400000|2025-02-03 16:50:00|31.66|28.9|31.32|28.56|31.66|28.9|31.11|28.35|0
1738601700000|2025-02-03 16:55:00|31.38|28.62|32.15|29.39|32.36|29.6|31.38|28.62|0
1738602000000|2025-02-03 17:00:00|32.18|29.42|32.42|29.66|32.64|29.88|31.53|28.77|0
1738602300000|2025-02-03 17:05:00|32.39|29.63|32.23|29.47|32.69|29.93|32.2|29.44|0
1738602600000|2025-02-03 17:10:00|32.21|29.45|31.14|28.38|32.32|29.56|31.05|28.29|0
1738602900000|2025-02-03 17:15:00|31.16|28.4|31.08|28.32|31.34|28.58|31.02|28.26|0
1738603200000|2025-02-03 17:20:00|31.02|28.26|31.07|28.31|31.71|28.95|30.94|28.18|0
1738603500000|2025-02-03 17:25:00|31.01|28.25|30.63|27.87|31.78|29.02|29.94|27.18|0
1738603800000|2025-02-03 17:30:00|30.64|27.88|30.9|28.14|30.95|28.19|30.15|27.39|0
1738604100000|2025-02-03 17:35:00|30.87|28.11|30.97|28.21|31.16|28.4|30.74|27.98|0
1738604400000|2025-02-03 17:40:00|31|28.24|30.76|28|32.3|29.54|30.57|27.81|0
1738604700000|2025-02-03 17:45:00|30.71|27.95|30.54|27.78|30.8|28.04|30.42|27.66|0
1738605000000|2025-02-03 17:50:00|30.59|27.83|30.15|27.39|30.59|27.83|30.07|27.31|0
1738605300000|2025-02-03 17:55:00|30.39|27.63|29.67|26.91|31|28.24|29.67|26.91|0
1738605600000|2025-02-03 18:00:00|29.77|27.01|29.71|26.95|30.57|27.81|29.65|26.89|0
1738605900000|2025-02-03 18:05:00|29.74|26.98|30.22|27.46|30.32|27.56|29.56|26.8|0
1738606200000|2025-02-03 18:10:00|30.29|27.53|29.63|26.87|30.33|27.57|29.47|26.71|0
1738606500000|2025-02-03 18:15:00|29.62|26.86|29.75|26.99|29.87|27.11|29.43|26.67|0
1738606800000|2025-02-03 18:20:00|29.77|27.01|29.65|26.89|29.86|27.1|29.51|26.75|0
1738607100000|2025-02-03 18:25:00|29.66|26.9|29.49|26.73|29.72|26.96|29.27|26.51|0
1738607400000|2025-02-03 18:30:00|29.44|26.68|29.19|26.43|29.98|27.22|29.16|26.4|0
1738607700000|2025-02-03 18:35:00|29.22|26.46|29.27|26.51|29.51|26.75|29.05|26.29|0
1738608000000|2025-02-03 18:40:00|29.29|26.53|29.49|26.73|29.73|26.97|29.21|26.45|0
1738608300000|2025-02-03 18:45:00|29.51|26.75|29.12|26.36|29.51|26.75|29.02|26.26|0
1738608600000|2025-02-03 18:50:00|29.09|26.33|28.95|26.19|29.41|26.65|28.86|26.1|0
1738608900000|2025-02-03 18:55:00|28.96|26.2|28.72|26.32|28.99|26.35|28.66|26.07|0
1738609200000|2025-02-03 19:00:00|28.74|26.34|28.74|26.34|28.85|26.45|28.55|26.15|0
1738609500000|2025-02-03 19:05:00|28.76|26.36|28.59|26.19|28.9|26.5|28.55|26.15|0
1738609800000|2025-02-03 19:10:00|28.57|26.17|28.28|25.88|28.61|26.21|28.25|25.85|0
1738610100000|2025-02-03 19:15:00|28.29|25.89|28.13|25.73|28.37|25.97|28.07|25.67|0
1738610400000|2025-02-03 19:20:00|28.14|25.74|28.13|25.73|28.28|25.88|28.08|25.68|0
1738610700000|2025-02-03 19:25:00|28.14|25.74|28.37|25.97|28.38|25.98|28.1|25.7|0
1738611000000|2025-02-03 19:30:00|28.34|25.94|28.21|25.81|28.41|26.01|28.14|25.74|0
1738611300000|2025-02-03 19:35:00|28.27|25.87|28.34|25.94|28.48|26.08|28.24|25.84|0
1738611600000|2025-02-03 19:40:00|28.35|25.95|28.11|25.71|28.45|26.05|28.06|25.66|0
1738611900000|2025-02-03 19:45:00|28.12|25.72|27.99|25.59|28.12|25.72|27.89|25.49|0
1738612200000|2025-02-03 19:50:00|27.96|25.56|28.31|25.91|28.31|25.91|27.92|25.52|0
1738612500000|2025-02-03 19:55:00|28.33|25.93|28.45|26.05|28.6|26.2|28.25|25.85|0
1738612800000|2025-02-03 20:00:00|28.41|26.01|28.31|25.91|28.6|26.2|28.26|25.86|0
1738613100000|2025-02-03 20:05:00|28.32|25.92|28.64|26.24|28.68|26.28|28.32|25.92|0
1738613400000|2025-02-03 20:10:00|28.62|26.22|28.86|26.46|28.87|26.47|28.61|26.21|0
1738613700000|2025-02-03 20:15:00|28.84|26.44|28.58|26.18|28.93|26.53|28.58|26.18|0
1738614000000|2025-02-03 20:20:00|28.6|26.2|28.63|26.23|28.75|26.35|28.49|26.09|0
1738614300000|2025-02-03 20:25:00|28.66|26.26|29.13|26.73|29.2|26.8|28.65|26.25|0
1738614600000|2025-02-03 20:30:00|29.09|26.69|29.59|26.83|29.8|27.34|28.26|25.86|0
1738614900000|2025-02-03 20:35:00|29.62|26.86|29.49|27.09|29.79|27.09|29.23|26.8|0
1738615200000|2025-02-03 20:40:00|29.47|27.07|29.69|27.29|29.78|27.38|29.34|26.94|0
1738615500000|2025-02-03 20:45:00|29.63|27.23|29.56|27.16|29.87|27.47|29.56|27.16|0
1738615800000|2025-02-03 20:50:00|29.6|27.2|29.66|27.26|29.71|27.31|29.36|26.96|0
1738616100000|2025-02-03 20:55:00|29.79|27.39|30.03|27.63|30.16|27.76|29.76|27.36|0
1738616400000|2025-02-03 21:00:00|30.05|27.65|29.88|27.48|30.16|27.76|29.82|27.42|0
1738616700000|2025-02-03 21:05:00|29.69|27.29|29.88|27.48|29.9|27.5|29.64|27.24|0
1738617000000|2025-02-03 21:10:00|29.92|27.52|29.95|27.55|29.95|27.55|29.82|27.42|0
1738617300000|2025-02-03 21:15:00|30.05|27.45|29.34|26.74|30.08|27.48|29.22|26.62|0
1738617600000|2025-02-03 21:20:00|29.04|26.44|29.17|26.57|29.36|26.76|28.84|26.24|0
1738617900000|2025-02-03 21:25:00|29.16|26.56|29|26.4|29.22|26.62|28.94|26.34|0
1738618200000|2025-02-03 21:30:00|28.97|26.37|29.04|26.44|29.13|26.53|28.95|26.35|0
1738618500000|2025-02-03 21:35:00|29.05|26.45|28.12|25.52|29.28|26.68|27.97|25.37|0
1738618800000|2025-02-03 21:40:00|28.1|25.5|28.25|25.65|28.28|25.68|28.04|25.44|0
1738619100000|2025-02-03 21:45:00|28.28|25.68|28.14|25.54|28.32|25.72|28.09|25.49|0
1738619400000|2025-02-03 21:50:00|28.18|25.58|28.32|25.72|28.33|25.73|28.18|25.58|0
1738619700000|2025-02-03 21:55:00|28.31|25.71|28.27|25.67|28.33|25.73|28.27|25.67|0
1738620000000|2025-02-03 22:00:00|28.26|25.66|28.28|25.68|28.3|25.7|28.26|25.66|0
1738620300000|2025-02-03 22:05:00|28.27|25.67|28.26|25.66|28.28|25.68|28.23|25.63|0
1738620600000|2025-02-03 22:10:00|28.25|25.65|28.26|25.66|28.26|25.66|28.22|25.62|0
1738620900000|2025-02-03 22:15:00|28.28|25.68|28.28|25.68|28.29|25.69|28.27|25.67|0
1738621200000|2025-02-03 22:20:00|28.27|25.67|28.25|25.65|28.27|25.67|28.22|25.62|0
1738621500000|2025-02-03 22:25:00|28.24|25.64|28.23|25.63|28.24|25.64|28.23|25.63|0
1738621800000|2025-02-03 22:30:00|28.24|25.64|28.23|25.63|28.24|25.64|28.21|25.61|0
1738622100000|2025-02-03 22:35:00|28.22|25.62|28.2|25.6|28.22|25.62|28.2|25.6|0
1738622400000|2025-02-03 22:40:00|28.21|25.61|28.17|25.57|28.21|25.61|28.17|25.57|0
1738622700000|2025-02-03 22:45:00|28.16|25.56|28.12|25.52|28.16|25.56|28.12|25.52|0
1738623000000|2025-02-03 22:50:00|28.11|25.51|28.03|25.43|28.14|25.54|28.02|25.42|0
1738623300000|2025-02-03 22:55:00|28.05|25.45|27.86|25.26|28.05|25.45|27.86|25.26|0
1738623600000|2025-02-03 23:00:00|27.59|24.99|28.04|25.44|28.07|25.47|27.59|24.99|0
1738623900000|2025-02-03 23:05:00|28.02|25.42|28.07|25.47|28.11|25.51|27.93|25.33|0
1738624200000|2025-02-03 23:10:00|28.06|25.46|28.14|25.54|28.14|25.54|28.01|25.41|0
1738624500000|2025-02-03 23:15:00|28.13|25.53|28.11|25.51|28.14|25.54|28.07|25.47|0
1738624800000|2025-02-03 23:20:00|28.12|25.52|28.15|25.55|28.19|25.59|28.05|25.45|0
1738625100000|2025-02-03 23:25:00|28.14|25.54|28.19|25.59|28.19|25.59|28.12|25.52|0
1738625400000|2025-02-03 23:30:00|28.18|25.58|28.15|25.55|28.28|25.68|28.1|25.5|0
1738625700000|2025-02-03 23:35:00|28.17|25.57|28.21|25.61|28.22|25.62|28.12|25.52|0
1738626000000|2025-02-03 23:40:00|28.17|25.57|28.13|25.53|28.2|25.6|28.11|25.51|0
1738626300000|2025-02-03 23:45:00|28.14|25.54|28.23|25.63|28.23|25.63|28.07|25.47|0
1738626600000|2025-02-03 23:50:00|28.24|25.64|28.2|25.6|28.36|25.76|28.17|25.57|0
1738626900000|2025-02-03 23:55:00|28.18|25.58|28.14|25.54|28.18|25.58|28.12|25.52|0
1738627200000|2025-02-04 00:00:00|28.15|25.55|28.36|25.76|28.37|25.77|28.13|25.53|0
1738627500000|2025-02-04 00:05:00|28.37|25.77|28.41|25.81|28.46|25.86|28.35|25.75|0
1738627800000|2025-02-04 00:10:00|28.4|25.8|28.46|25.86|28.5|25.9|28.36|25.76|0
1738628100000|2025-02-04 00:15:00|28.47|25.87|28.52|25.92|28.58|25.98|28.34|25.74|0
1738628400000|2025-02-04 00:20:00|28.5|25.9|28.56|25.96|28.63|26.03|28.5|25.9|0
1738628700000|2025-02-04 00:25:00|28.55|25.95|28.5|25.9|28.57|25.97|28.44|25.84|0
1738629000000|2025-02-04 00:30:00|28.49|25.89|28.4|25.8|28.51|25.91|28.34|25.74|0
1738629300000|2025-02-04 00:35:00|28.39|25.79|28.41|25.81|28.46|25.86|28.36|25.76|0
1738629600000|2025-02-04 00:40:00|28.4|25.8|28.35|25.75|28.41|25.81|28.35|25.75|0
1738629900000|2025-02-04 00:45:00|28.38|25.78|28.55|25.95|28.55|25.95|28.38|25.78|0
1738630200000|2025-02-04 00:50:00|28.54|25.94|28.52|25.92|28.58|25.98|28.52|25.92|0
1738630500000|2025-02-04 00:55:00|28.54|25.94|28.48|25.88|28.54|25.94|28.44|25.84|0
1738630800000|2025-02-04 01:00:00|28.49|25.89|28.66|26.06|28.68|26.08|28.49|25.89|0
1738631100000|2025-02-04 01:05:00|28.65|26.05|28.8|26.2|28.81|26.21|28.64|26.04|0
1738631400000|2025-02-04 01:10:00|28.79|26.19|28.95|26.35|29|26.4|28.78|26.18|0
1738631700000|2025-02-04 01:15:00|28.94|26.34|28.31|25.71|28.95|26.35|28.24|25.64|0
1738632000000|2025-02-04 01:20:00|28.29|25.69|28.31|25.71|28.36|25.76|28.16|25.56|0
1738632300000|2025-02-04 01:25:00|28.32|25.72|28.28|25.68|28.36|25.76|28.25|25.65|0
1738632600000|2025-02-04 01:30:00|28.18|25.78|28.38|25.98|28.48|26.08|28.16|25.76|0
1738632900000|2025-02-04 01:35:00|28.36|25.96|28.34|25.94|28.4|26|28.32|25.92|0
1738633200000|2025-02-04 01:40:00|28.33|25.93|28.24|25.84|28.33|25.93|28.2|25.8|0
1738633500000|2025-02-04 01:45:00|28.29|25.89|28.23|25.83|28.33|25.93|28.2|25.8|0
1738633800000|2025-02-04 01:50:00|28.24|25.84|28.2|25.8|28.25|25.85|28.17|25.77|0
1738634100000|2025-02-04 01:55:00|28.21|25.81|28.17|25.77|28.25|25.85|28.12|25.72|0
1738634400000|2025-02-04 02:00:00|28.14|25.74|28.21|25.81|28.31|25.91|28.14|25.74|0
1738634700000|2025-02-04 02:05:00|28.19|25.79|28.13|25.73|28.22|25.82|28.12|25.72|0
1738635000000|2025-02-04 02:10:00|28.15|25.75|28.16|25.76|28.21|25.81|28.13|25.73|0
1738635300000|2025-02-04 02:15:00|28.17|25.77|28.25|25.85|28.28|25.88|28.17|25.77|0
1738635600000|2025-02-04 02:20:00|28.23|25.83|28.39|25.99|28.42|26.02|28.22|25.82|0
1738635900000|2025-02-04 02:25:00|28.38|25.98|28.27|25.87|28.4|26|28.24|25.84|0
1738636200000|2025-02-04 02:30:00|28.26|25.86|28.4|26|28.46|26.06|28.26|25.86|0
1738636500000|2025-02-04 02:35:00|28.39|25.99|28.49|26.09|28.49|26.09|28.37|25.97|0
1738636800000|2025-02-04 02:40:00|28.5|26.1|28.59|26.19|28.66|26.26|28.5|26.1|0
1738637100000|2025-02-04 02:45:00|28.6|26.2|28.63|26.23|28.63|26.23|28.53|26.13|0
1738637400000|2025-02-04 02:50:00|28.62|26.22|28.52|26.12|28.62|26.22|28.47|26.07|0
1738637700000|2025-02-04 02:55:00|28.54|26.14|28.61|26.21|28.64|26.24|28.52|26.12|0
1738638000000|2025-02-04 03:00:00|28.63|26.23|28.78|26.38|28.8|26.4|28.57|26.17|0
1738638300000|2025-02-04 03:05:00|28.8|26.4|28.76|26.36|28.81|26.41|28.72|26.32|0
1738638600000|2025-02-04 03:10:00|28.77|26.37|28.68|26.28|28.78|26.38|28.62|26.22|0
1738638900000|2025-02-04 03:15:00|28.69|26.29|28.74|26.34|28.79|26.39|28.68|26.28|0
1738639200000|2025-02-04 03:20:00|28.75|26.35|28.66|26.26|28.78|26.38|28.65|26.25|0
1738639500000|2025-02-04 03:25:00|28.68|26.28|28.66|26.26|28.69|26.29|28.61|26.21|0
1738639800000|2025-02-04 03:30:00|28.65|26.25|28.73|26.33|28.76|26.36|28.64|26.24|0
1738640100000|2025-02-04 03:35:00|28.72|26.32|28.84|26.44|28.89|26.49|28.67|26.27|0
1738640400000|2025-02-04 03:40:00|28.85|26.45|29.2|26.8|29.29|26.89|28.26|25.86|0
1738640700000|2025-02-04 03:45:00|29.21|26.81|29.17|26.77|29.24|26.84|29.14|26.74|0
1738641000000|2025-02-04 03:50:00|29.15|26.75|29.12|26.72|29.17|26.77|29.09|26.69|0
1738641300000|2025-02-04 03:55:00|29.11|26.71|29.06|26.66|29.12|26.72|29.02|26.62|0
1738641600000|2025-02-04 04:00:00|29.04|26.64|28.96|26.56|29.04|26.64|28.93|26.53|0
1738641900000|2025-02-04 04:05:00|28.97|26.57|28.93|26.53|28.99|26.59|28.9|26.5|0
1738642200000|2025-02-04 04:10:00|28.91|26.51|28.78|26.38|28.94|26.54|28.78|26.38|0
1738642500000|2025-02-04 04:15:00|28.79|26.39|28.85|26.45|28.85|26.45|28.75|26.35|0
1738642800000|2025-02-04 04:20:00|28.88|26.48|28.82|26.42|28.89|26.49|28.79|26.39|0
1738643100000|2025-02-04 04:25:00|28.8|26.4|28.74|26.34|28.82|26.42|28.73|26.33|0
1738643400000|2025-02-04 04:30:00|28.76|26.36|28.92|26.52|28.92|26.52|28.76|26.36|0
1738643700000|2025-02-04 04:35:00|28.9|26.5|28.98|26.58|28.98|26.58|28.9|26.5|0
1738644000000|2025-02-04 04:40:00|28.97|26.57|28.94|26.54|29.02|26.62|28.94|26.54|0
1738644300000|2025-02-04 04:45:00|28.93|26.53|29.1|26.7|29.1|26.7|28.87|26.47|0
1738644600000|2025-02-04 04:50:00|29.08|26.68|29.06|26.66|29.16|26.76|29.01|26.61|0
1738644900000|2025-02-04 04:55:00|29.05|26.65|29.09|26.69|29.09|26.69|29.01|26.61|0
1738645200000|2025-02-04 05:00:00|29.1|26.7|29.65|27.25|29.73|27.33|29.06|26.66|0
1738645500000|2025-02-04 05:05:00|29.72|27.32|31.5|27.9|32.03|29.21|29.4|27|0
1738645800000|2025-02-04 05:10:00|31.48|27.88|31.56|27.96|31.83|28.23|31.06|27.46|0
1738646100000|2025-02-04 05:15:00|31.61|28.01|31.4|28.28|31.66|28.54|31.14|27.94|0
1738646400000|2025-02-04 05:20:00|31.42|28.3|31.34|28.46|31.97|29.09|30.9|28.02|0
1738646700000|2025-02-04 05:25:00|31.14|28.26|30.9|28.02|31.54|28.66|30.79|27.91|0
1738647000000|2025-02-04 05:30:00|30.89|28.01|30.87|27.99|31.09|28.21|30.73|27.85|0
1738647300000|2025-02-04 05:35:00|30.89|28.01|30.3|27.42|31.37|28.49|30.3|27.42|0
1738647600000|2025-02-04 05:40:00|30.32|27.44|30.31|27.43|30.47|27.59|30.28|27.4|0
1738647900000|2025-02-04 05:45:00|30.32|27.44|30.31|27.43|30.4|27.52|30.26|27.38|0
1738648200000|2025-02-04 05:50:00|30.3|27.42|29.62|26.74|30.3|27.42|29.32|26.44|0
1738648500000|2025-02-04 05:55:00|29.6|26.72|29.91|27.03|29.95|27.07|29.6|26.72|0
1738648800000|2025-02-04 06:00:00|29.82|26.94|29.88|27|29.91|27.03|29.74|26.86|0
1738649100000|2025-02-04 06:05:00|29.87|26.99|29.89|27.01|29.96|27.08|29.77|26.89|0
1738649400000|2025-02-04 06:10:00|29.87|26.99|30.04|27.16|30.23|27.35|29.82|26.94|0
1738649700000|2025-02-04 06:15:00|30.03|27.15|30.04|27.16|30.15|27.27|29.92|27.04|0
1738650000000|2025-02-04 06:20:00|30.07|27.19|30.06|27.18|30.15|27.27|29.97|27.09|0
1738650300000|2025-02-04 06:25:00|30.04|27.16|30.05|27.17|30.16|27.28|29.93|27.05|0
1738650600000|2025-02-04 06:30:00|30.07|27.19|30.05|27.17|30.27|27.39|30|27.12|0
1738650900000|2025-02-04 06:35:00|30.06|27.18|30.15|27.27|30.39|27.51|30.01|27.13|0
1738651200000|2025-02-04 06:40:00|30.17|27.29|29.95|27.07|30.2|27.32|29.88|27|0
1738651500000|2025-02-04 06:45:00|29.99|27.11|29.81|26.93|30.08|27.2|29.74|26.86|0
1738651800000|2025-02-04 06:50:00|29.8|26.92|29.84|26.96|29.88|27|29.72|26.84|0
1738652100000|2025-02-04 06:55:00|29.85|26.97|29.46|26.58|29.85|26.97|29.44|26.56|0
1738652400000|2025-02-04 07:00:00|29.44|26.56|29.63|26.75|29.65|26.77|29.38|26.5|0
1738652700000|2025-02-04 07:05:00|29.62|26.74|29.48|26.6|29.64|26.76|29.41|26.53|0
1738653000000|2025-02-04 07:10:00|29.54|26.66|29.28|26.4|29.65|26.77|29.28|26.4|0
1738653300000|2025-02-04 07:15:00|29.29|26.41|29.38|26.5|29.42|26.54|29.2|26.32|0
1738653600000|2025-02-04 07:20:00|29.41|26.53|29.48|26.6|29.5|26.62|29.35|26.47|0
1738653900000|2025-02-04 07:25:00|29.47|26.59|29.47|26.59|29.56|26.68|29.43|26.55|0
1738654200000|2025-02-04 07:30:00|29.46|26.58|29.33|26.45|29.5|26.62|29.3|26.42|0
1738654500000|2025-02-04 07:35:00|29.34|26.46|29.43|26.55|29.52|26.64|29.31|26.43|0
1738654800000|2025-02-04 07:40:00|29.42|26.54|29.55|26.67|29.62|26.74|29.42|26.54|0
1738655100000|2025-02-04 07:45:00|29.57|26.69|29.39|26.51|29.58|26.7|29.33|26.45|0
1738655400000|2025-02-04 07:50:00|29.38|26.5|29.44|26.56|29.46|26.58|29.21|26.33|0
1738655700000|2025-02-04 07:55:00|29.43|26.55|29.55|26.67|29.64|26.76|29.38|26.5|0
1738656000000|2025-02-04 08:00:00|29.58|26.7|29.77|26.89|29.81|26.93|29.28|26.4|0
1738656300000|2025-02-04 08:05:00|29.78|26.9|29.87|26.99|29.89|27.01|29.71|26.83|0
1738656600000|2025-02-04 08:10:00|29.89|27.01|29.84|26.96|30.13|27.25|29.84|26.96|0
1738656900000|2025-02-04 08:15:00|29.87|26.99|29.85|26.97|29.92|27.04|29.75|26.87|0
1738657200000|2025-02-04 08:20:00|29.86|26.98|29.62|26.74|29.88|27|29.5|26.62|0
1738657500000|2025-02-04 08:25:00|29.63|26.75|30.06|27.18|30.08|27.2|29.63|26.75|0
1738657800000|2025-02-04 08:30:00|30.08|27.2|30.38|27.5|30.46|27.58|29.85|26.97|0
1738658100000|2025-02-04 08:35:00|30.4|27.52|30.35|27.47|30.58|27.7|30.33|27.45|0
1738658400000|2025-02-04 08:40:00|30.32|27.44|30.64|27.76|30.81|27.93|30.32|27.44|0
1738658700000|2025-02-04 08:45:00|30.66|27.78|30.87|27.99|30.9|28.02|30.57|27.69|0
1738659000000|2025-02-04 08:50:00|30.86|27.98|30.78|27.9|31|28.12|29.86|26.98|0
1738659300000|2025-02-04 08:55:00|30.77|27.89|30.53|27.65|30.77|27.89|30.44|27.56|0
1738659600000|2025-02-04 09:00:00|30.52|27.64|30.15|27.27|30.52|27.64|30.07|27.19|0
1738659900000|2025-02-04 09:05:00|30.16|27.28|30.12|27.24|30.33|27.45|30.09|27.21|0
1738660200000|2025-02-04 09:10:00|30.01|27.13|30.07|27.67|30.45|28.05|29.71|27.13|0
1738660500000|2025-02-04 09:15:00|30.11|27.71|30.1|27.7|30.26|27.86|30.06|27.66|0
1738660800000|2025-02-04 09:20:00|30.11|27.71|30.06|27.66|30.34|27.94|30.03|27.63|0
1738661100000|2025-02-04 09:25:00|30.04|27.64|30.05|27.65|30.21|27.81|30.03|27.63|0
1738661400000|2025-02-04 09:30:00|30.06|27.66|30.21|27.81|30.23|27.83|30.01|27.61|0
1738661700000|2025-02-04 09:35:00|30.22|27.82|30.27|27.87|30.33|27.93|30.12|27.72|0
1738662000000|2025-02-04 09:40:00|30.28|27.88|30.35|27.95|30.48|28.08|30.28|27.88|0
1738662300000|2025-02-04 09:45:00|30.32|27.92|30.27|27.87|30.33|27.93|30.11|27.71|0
1738662600000|2025-02-04 09:50:00|30.3|27.9|30.28|27.88|30.34|27.94|30.17|27.77|0
1738662900000|2025-02-04 09:55:00|30.27|27.87|30.28|27.88|30.33|27.93|30.21|27.81|0
1738663200000|2025-02-04 10:00:00|30.29|27.89|30.31|27.91|30.43|28.03|30.28|27.88|0
1738663500000|2025-02-04 10:05:00|30.3|27.9|30.09|27.69|30.32|27.92|30.01|27.61|0
1738663800000|2025-02-04 10:10:00|30.12|27.72|29.8|27.4|30.15|27.75|29.77|27.37|0
1738664100000|2025-02-04 10:15:00|29.78|27.38|29.8|27.4|29.84|27.44|29.68|27.28|0
1738664400000|2025-02-04 10:20:00|29.77|27.37|29.75|27.35|29.78|27.38|29.62|27.22|0
1738664700000|2025-02-04 10:25:00|29.76|27.36|29.76|27.36|29.81|27.41|29.67|27.27|0
1738665000000|2025-02-04 10:30:00|29.77|27.37|29.87|27.47|29.97|27.57|29.72|27.32|0
1738665300000|2025-02-04 10:35:00|29.84|27.44|29.84|27.44|29.9|27.5|29.68|27.28|0
1738665600000|2025-02-04 10:40:00|29.82|27.42|29.77|27.37|30|27.6|29.76|27.36|0
1738665900000|2025-02-04 10:45:00|29.76|27.36|29.7|27.3|29.81|27.41|29.64|27.24|0
1738666200000|2025-02-04 10:50:00|29.71|27.31|29.82|27.42|29.85|27.45|29.71|27.31|0
1738666500000|2025-02-04 10:55:00|29.83|27.43|29.77|27.37|29.83|27.43|29.69|27.29|0
1738666800000|2025-02-04 11:00:00|29.78|27.38|29.72|27.32|29.8|27.4|29.62|27.22|0
1738667100000|2025-02-04 11:05:00|29.74|27.34|29.33|26.93|29.77|27.37|29.31|26.91|0
1738667400000|2025-02-04 11:10:00|29.34|26.94|29.67|27.27|29.7|27.3|29.31|26.91|0
1738667700000|2025-02-04 11:15:00|29.66|27.26|29.75|27.35|29.8|27.4|29.58|27.18|0
1738668000000|2025-02-04 11:20:00|29.76|27.36|29.64|27.24|29.94|27.54|29.64|27.24|0
1738668300000|2025-02-04 11:25:00|29.66|27.26|29.47|27.07|29.67|27.27|29.43|27.03|0
1738668600000|2025-02-04 11:30:00|29.52|27.12|29.49|27.09|29.55|27.15|29.47|27.07|0
1738668900000|2025-02-04 11:35:00|29.47|27.07|29.61|27.21|29.67|27.27|29.47|27.07|0
1738669200000|2025-02-04 11:40:00|29.62|27.22|29.53|27.13|29.65|27.25|29.49|27.09|0
1738669500000|2025-02-04 11:45:00|29.54|27.14|29.48|27.08|29.63|27.23|29.44|27.04|0
1738669800000|2025-02-04 11:50:00|29.52|27.12|29.62|27.22|29.63|27.23|29.5|27.1|0
1738670100000|2025-02-04 11:55:00|29.63|27.23|29.67|27.27|29.75|27.35|29.59|27.19|0
1738670400000|2025-02-04 12:00:00|29.66|27.26|29.4|27|29.66|27.26|29.37|26.97|0
1738670700000|2025-02-04 12:05:00|29.42|27.02|29.33|26.93|29.46|27.06|29.31|26.91|0
1738671000000|2025-02-04 12:10:00|29.3|26.9|29.31|26.91|29.31|26.91|29.15|26.75|0
1738671300000|2025-02-04 12:15:00|29.3|26.9|29.2|26.8|29.32|26.92|29.13|26.73|0
1738671600000|2025-02-04 12:20:00|29.19|26.79|29.26|26.86|29.33|26.93|29.14|26.74|0
1738671900000|2025-02-04 12:25:00|29.25|26.85|29.05|26.65|29.35|26.95|29.04|26.64|0
1738672200000|2025-02-04 12:30:00|28.98|26.58|29.04|26.64|29.13|26.73|28.97|26.57|0
1738672500000|2025-02-04 12:35:00|28.98|26.58|28.83|26.43|29.02|26.62|28.76|26.36|0
1738672800000|2025-02-04 12:40:00|28.84|26.44|28.86|26.46|28.96|26.56|28.58|26.18|0
1738673100000|2025-02-04 12:45:00|28.87|26.47|29.04|26.64|29.12|26.72|28.87|26.47|0
1738673400000|2025-02-04 12:50:00|28.99|26.59|28.82|26.42|29.05|26.65|28.79|26.39|0
1738673700000|2025-02-04 12:55:00|28.84|26.44|28.8|26.4|28.91|26.51|28.61|26.21|0
1738674000000|2025-02-04 13:00:00|28.82|26.42|28.89|26.49|29.12|26.72|28.82|26.42|0
1738674300000|2025-02-04 13:05:00|28.88|26.48|28.3|25.9|28.96|26.56|28.28|25.88|0
1738674600000|2025-02-04 13:10:00|28.31|25.91|28.58|26.18|29.3|26.9|28.24|25.84|0
1738674900000|2025-02-04 13:15:00|28.56|26.16|28.53|26.13|28.64|26.24|28.49|26.09|0
1738675200000|2025-02-04 13:20:00|28.55|26.15|28.45|26.05|28.58|26.18|28.39|25.99|0
1738675500000|2025-02-04 13:25:00|28.44|26.04|28.56|26.16|28.63|26.23|28.39|25.99|0
1738675800000|2025-02-04 13:30:00|28.57|26.17|28.6|26.2|28.67|26.27|28.54|26.14|0
1738676100000|2025-02-04 13:35:00|28.59|26.19|28.66|26.26|28.69|26.29|28.56|26.16|0
1738676400000|2025-02-04 13:40:00|28.64|26.24|28.83|26.43|28.92|26.52|28.64|26.24|0
1738676700000|2025-02-04 13:45:00|28.82|26.42|28.89|26.49|28.95|26.55|28.76|26.36|0
1738677000000|2025-02-04 13:50:00|28.9|26.5|28.89|26.49|28.95|26.55|28.8|26.4|0
1738677300000|2025-02-04 13:55:00|28.87|26.47|28.9|26.5|29.07|26.67|28.86|26.46|0
1738677600000|2025-02-04 14:00:00|28.92|26.52|28.75|26.35|28.98|26.58|28.72|26.32|0
1738677900000|2025-02-04 14:05:00|28.77|26.37|28.65|26.25|28.78|26.38|28.65|26.25|0
1738678200000|2025-02-04 14:10:00|28.62|26.22|28.82|26.42|28.82|26.42|28.6|26.2|0
1738678500000|2025-02-04 14:15:00|28.81|26.41|28.93|26.53|28.94|26.54|28.81|26.41|0
1738678800000|2025-02-04 14:20:00|28.94|26.54|28.91|26.51|29.01|26.61|28.88|26.48|0
1738679100000|2025-02-04 14:25:00|28.88|26.48|28.76|26.36|28.97|26.57|28.74|26.34|0
1738679400000|2025-02-04 14:30:00|28.8|26.4|28.46|26.06|29.1|26.7|28.36|25.96|0
1738679700000|2025-02-04 14:35:00|28.48|26.08|28.3|25.9|28.53|26.13|28.15|25.75|0
1738680000000|2025-02-04 14:40:00|28.28|25.88|28.31|25.91|28.53|26.13|28.15|25.75|0
1738680300000|2025-02-04 14:45:00|28.33|25.93|28.31|25.91|28.49|26.09|28.24|25.84|0
1738680600000|2025-02-04 14:50:00|28.27|25.87|27.89|25.49|28.43|26.03|27.89|25.49|0
1738680900000|2025-02-04 14:55:00|27.92|25.52|28.13|25.73|28.45|26.05|27.81|25.41|0
1738681200000|2025-02-04 15:00:00|28.07|25.67|27.63|25.23|28.07|25.67|27.62|25.22|0
1738681500000|2025-02-04 15:05:00|27.66|25.26|27.24|24.84|28.12|25.72|27.17|24.77|0
1738681800000|2025-02-04 15:10:00|27.26|24.86|27.53|25.13|27.58|25.18|27.07|24.67|0
1738682100000|2025-02-04 15:15:00|27.5|25.1|27.15|24.75|27.54|25.14|27.14|24.74|0
1738682400000|2025-02-04 15:20:00|27.18|24.78|27.39|24.99|27.5|25.1|27.16|24.76|0
1738682700000|2025-02-04 15:25:00|27.37|24.97|27.45|25.05|27.47|25.07|27.24|24.84|0
1738683000000|2025-02-04 15:30:00|27.47|25.07|27.31|24.91|27.68|25.28|27.23|24.83|0
1738683300000|2025-02-04 15:35:00|27.37|24.97|27.19|24.79|27.52|25.12|27.12|24.72|0
1738683600000|2025-02-04 15:40:00|27.2|24.8|27.2|24.8|27.24|24.84|27.06|24.66|0
1738683900000|2025-02-04 15:45:00|27.18|24.78|27.24|24.84|27.48|25.08|27.17|24.77|0
1738684200000|2025-02-04 15:50:00|27.28|24.88|26.44|24.04|27.45|25.05|26.41|24.01|0
1738684500000|2025-02-04 15:55:00|26.46|24.06|26.72|24.32|26.82|24.42|26.42|24.02|0
1738684800000|2025-02-04 16:00:00|26.67|24.27|26.27|23.87|26.68|24.28|26.24|23.84|0
1738685100000|2025-02-04 16:05:00|26.24|23.84|26.19|23.79|26.32|23.92|26.13|23.73|0
1738685400000|2025-02-04 16:10:00|26.2|23.8|26.17|23.77|26.24|23.84|26.15|23.75|0
1738685700000|2025-02-04 16:15:00|26.15|23.75|26.14|23.74|26.19|23.79|26.06|23.66|0
1738686000000|2025-02-04 16:20:00|26.16|23.76|26.13|23.73|26.23|23.83|26.04|23.64|0
1738686300000|2025-02-04 16:25:00|26.12|23.72|26.04|23.64|26.54|24.14|26.01|23.61|0
1738686600000|2025-02-04 16:30:00|26.02|23.62|26.18|23.78|26.21|23.81|25.97|23.57|0
1738686900000|2025-02-04 16:35:00|26.17|23.77|26.04|23.64|26.18|23.78|26.04|23.64|0
1738687200000|2025-02-04 16:40:00|26.02|23.62|26.26|23.86|26.34|23.94|25.99|23.59|0
1738687500000|2025-02-04 16:45:00|26.28|23.88|26.53|24.13|26.53|24.13|26.25|23.85|0
1738687800000|2025-02-04 16:50:00|26.55|24.15|26.38|23.98|26.67|24.27|26.37|23.97|0
1738688100000|2025-02-04 16:55:00|26.4|24|26.35|23.95|26.59|24.19|26.33|23.93|0
1738688400000|2025-02-04 17:00:00|26.33|23.93|26.27|23.87|26.41|24.01|26.23|23.83|0
1738688700000|2025-02-04 17:05:00|26.26|23.86|26.39|23.99|26.39|23.99|26.23|23.83|0
1738689000000|2025-02-04 17:10:00|26.38|23.98|26.27|23.87|26.43|24.03|26.2|23.8|0
1738689300000|2025-02-04 17:15:00|26.28|23.88|26.8|24.4|26.91|24.51|26.21|23.81|0
1738689600000|2025-02-04 17:20:00|26.77|24.37|26.77|24.37|27.05|24.65|26.69|24.29|0
1738689900000|2025-02-04 17:25:00|26.8|24.4|27.24|24.84|27.3|24.9|26.77|24.37|0
1738690200000|2025-02-04 17:30:00|27.2|24.8|26.6|24.2|27.45|25.05|26.58|24.18|0
1738690500000|2025-02-04 17:35:00|26.59|24.19|26.81|24.41|26.87|24.47|26.26|23.86|0
1738690800000|2025-02-04 17:40:00|26.82|24.42|26.64|24.24|26.89|24.49|26.6|24.2|0
1738691100000|2025-02-04 17:45:00|26.67|24.27|26.53|24.13|27.02|24.62|26.42|24.02|0
1738691400000|2025-02-04 17:50:00|26.51|24.11|26.42|24.02|26.51|24.11|26.32|23.92|0
1738691700000|2025-02-04 17:55:00|26.43|24.03|26.13|23.73|26.43|24.03|26.11|23.71|0
1738692000000|2025-02-04 18:00:00|26.16|23.76|26.43|24.03|26.44|24.04|26.11|23.71|0
1738692300000|2025-02-04 18:05:00|26.44|24.04|26.45|24.05|26.62|24.22|26.41|24.01|0
1738692600000|2025-02-04 18:10:00|26.44|24.04|26.02|23.62|26.5|24.1|25.94|23.54|0
1738692900000|2025-02-04 18:15:00|26.01|23.61|25.92|23.52|26.01|23.61|25.9|23.5|0
1738693200000|2025-02-04 18:20:00|25.91|23.51|25.76|23.36|26.02|23.62|25.76|23.36|0
1738693500000|2025-02-04 18:25:00|25.73|23.33|25.76|23.36|25.83|23.43|25.71|23.31|0
1738693800000|2025-02-04 18:30:00|25.79|23.39|25.73|23.33|25.8|23.4|25.71|23.31|0
1738694100000|2025-02-04 18:35:00|25.72|23.32|25.9|23.5|25.92|23.52|25.72|23.32|0
1738694400000|2025-02-04 18:40:00|25.89|23.49|25.85|23.45|25.89|23.49|25.81|23.41|0
1738694700000|2025-02-04 18:45:00|25.84|23.44|25.81|23.41|25.86|23.46|25.79|23.39|0
1738695000000|2025-02-04 18:50:00|25.79|23.39|25.83|23.43|25.9|23.5|25.71|23.31|0
1738695300000|2025-02-04 18:55:00|25.82|23.42|25.97|23.57|25.97|23.57|25.77|23.37|0
1738695600000|2025-02-04 19:00:00|25.98|23.58|25.72|23.32|26.05|23.65|25.7|23.3|0
1738695900000|2025-02-04 19:05:00|25.74|23.34|25.55|23.15|25.74|23.34|25.52|23.12|0
1738696200000|2025-02-04 19:10:00|25.54|23.14|25.45|23.05|25.54|23.14|25.4|23|0
1738696500000|2025-02-04 19:15:00|25.44|23.04|25.37|22.97|25.48|23.08|25.37|22.97|0
1738696800000|2025-02-04 19:20:00|25.36|22.96|25.35|22.95|25.43|23.03|25.23|22.83|0
1738697100000|2025-02-04 19:25:00|25.36|22.96|25.34|22.94|25.44|23.04|25.33|22.93|0
1738697400000|2025-02-04 19:30:00|25.33|22.93|25.24|22.84|25.33|22.93|25.2|22.8|0
1738697700000|2025-02-04 19:35:00|25.22|22.82|25.26|22.86|25.29|22.89|25.12|22.72|0
1738698000000|2025-02-04 19:40:00|25.28|22.88|25.27|22.87|25.37|22.97|25.2|22.8|0
1738698300000|2025-02-04 19:45:00|25.26|22.86|25.38|22.98|25.42|23.02|25.22|22.82|0
1738698600000|2025-02-04 19:50:00|25.37|22.97|25.34|22.94|25.46|23.06|25.31|22.91|0
1738698900000|2025-02-04 19:55:00|25.32|22.92|25.56|23.16|25.86|23.46|25.3|22.9|0
1738699200000|2025-02-04 20:00:00|25.52|23.12|25.57|23.17|25.69|23.29|25.51|23.11|0
1738699500000|2025-02-04 20:05:00|25.59|23.19|25.48|23.08|25.59|23.19|25.43|23.03|0
1738699800000|2025-02-04 20:10:00|25.47|23.07|25.36|22.96|25.48|23.08|25.32|22.92|0
1738700100000|2025-02-04 20:15:00|25.38|22.98|25.45|23.05|25.54|23.14|25.35|22.95|0
1738700400000|2025-02-04 20:20:00|25.46|23.06|25.65|23.25|25.7|23.3|25.45|23.05|0
1738700700000|2025-02-04 20:25:00|25.66|23.26|25.77|23.37|25.78|23.38|25.59|23.19|0
1738701000000|2025-02-04 20:30:00|25.81|23.41|25.64|23.24|25.81|23.41|25.58|23.18|0
1738701300000|2025-02-04 20:35:00|25.62|23.22|25.38|22.98|25.67|23.27|25.35|22.95|0
1738701600000|2025-02-04 20:40:00|25.36|22.96|25.6|23.2|25.93|23.53|25.32|22.92|0
1738701900000|2025-02-04 20:45:00|25.58|23.18|25.63|23.23|25.71|23.31|25.57|23.17|0
1738702200000|2025-02-04 20:50:00|25.65|23.25|25.42|23.02|25.7|23.3|25.38|22.98|0
1738702500000|2025-02-04 20:55:00|25.46|23.06|25.55|23.15|25.55|23.15|25.25|22.85|0
1738702800000|2025-02-04 21:00:00|25.51|23.11|26.13|23.73|26.22|23.82|25.31|22.91|0
1738703100000|2025-02-04 21:05:00|26.09|23.69|25.92|23.52|26.09|23.69|25.82|23.42|0
1738703400000|2025-02-04 21:10:00|25.88|23.48|26.14|23.74|26.15|23.75|25.88|23.48|0
1738703700000|2025-02-04 21:15:00|26.24|23.64|25.76|23.16|26.24|23.64|25.61|23.01|0
1738704000000|2025-02-04 21:20:00|25.77|23.17|25.89|23.29|26.07|23.47|25.76|23.16|0
1738704300000|2025-02-04 21:25:00|25.87|23.27|25.93|23.33|25.94|23.34|25.78|23.18|0
1738704600000|2025-02-04 21:30:00|25.94|23.34|25.97|23.37|25.99|23.39|25.84|23.24|0
1738704900000|2025-02-04 21:35:00|25.98|23.38|26.08|23.48|26.16|23.56|25.96|23.36|0
1738705200000|2025-02-04 21:40:00|26.1|23.5|26.07|23.47|26.25|23.65|26.06|23.46|0
1738705500000|2025-02-04 21:45:00|26.09|23.49|25.93|23.33|26.1|23.5|25.91|23.31|0
1738705800000|2025-02-04 21:50:00|25.94|23.34|26.1|23.5|26.1|23.5|25.93|23.33|0
1738706100000|2025-02-04 21:55:00|26.07|23.47|26.07|23.47|26.11|23.51|26.05|23.45|0
1738706400000|2025-02-04 22:00:00|26.08|23.48|26.12|23.52|26.14|23.54|26.07|23.47|0
1738706700000|2025-02-04 22:05:00|26.13|23.53|26.13|23.53|26.16|23.56|26.09|23.49|0
1738707000000|2025-02-04 22:10:00|26.14|23.54|26.12|23.52|26.15|23.55|26.1|23.5|0
1738707300000|2025-02-04 22:15:00|26.11|23.51|26.1|23.5|26.12|23.52|26.1|23.5|0
1738707600000|2025-02-04 22:20:00|26.11|23.51|26.1|23.5|26.13|23.53|26.1|23.5|0
1738707900000|2025-02-04 22:25:00|26.08|23.48|26.07|23.47|26.1|23.5|26.07|23.47|0
1738708200000|2025-02-04 22:30:00|26.04|23.44|26.07|23.47|26.08|23.48|26.02|23.42|0
1738708500000|2025-02-04 22:35:00|26.08|23.48|26.13|23.53|26.18|23.58|26.07|23.47|0
1738708800000|2025-02-04 22:40:00|26.14|23.54|26.14|23.54|26.15|23.55|26.12|23.52|0
1738709100000|2025-02-04 22:45:00|26.13|23.53|26.11|23.51|26.13|23.53|26.1|23.5|0
1738709400000|2025-02-04 22:50:00|26.12|23.52|26.14|23.54|26.14|23.54|26.12|23.52|0
1738709700000|2025-02-04 22:55:00|26.15|23.55|26.21|23.61|26.23|23.63|26.15|23.55|0
1738710000000|2025-02-04 23:00:00|26.24|23.64|26.04|23.44|26.4|23.8|25.97|23.37|0
1738710300000|2025-02-04 23:05:00|26.06|23.46|26.22|23.62|26.23|23.63|26.05|23.45|0
1738710600000|2025-02-04 23:10:00|26.21|23.61|26.02|23.42|26.28|23.68|26.02|23.42|0
1738710900000|2025-02-04 23:15:00|26.04|23.44|26.12|23.52|26.12|23.52|25.94|23.34|0
1738711200000|2025-02-04 23:20:00|26.11|23.51|26.09|23.49|26.12|23.52|25.99|23.39|0
1738711500000|2025-02-04 23:25:00|26.1|23.5|26.05|23.45|26.13|23.53|26.01|23.41|0
1738711800000|2025-02-04 23:30:00|26.02|23.42|26.04|23.44|26.06|23.46|25.96|23.36|0
1738712100000|2025-02-04 23:35:00|26.03|23.43|26.11|23.51|26.15|23.55|26.03|23.43|0
1738712400000|2025-02-04 23:40:00|26.12|23.52|26.01|23.41|26.12|23.52|26|23.4|0
1738712700000|2025-02-04 23:45:00|26.03|23.43|26.09|23.49|26.11|23.51|26.01|23.41|0
1738713000000|2025-02-04 23:50:00|26.08|23.48|26.17|23.57|26.18|23.58|26.05|23.45|0
1738713300000|2025-02-04 23:55:00|26.16|23.56|26.24|23.64|26.24|23.64|26.13|23.53|0
1738713600000|2025-02-05 00:00:00|26.19|23.59|26.31|23.71|26.36|23.76|26.17|23.57|0
1738713900000|2025-02-05 00:05:00|26.29|23.69|26.16|23.56|26.34|23.74|26.13|23.53|0
1738714200000|2025-02-05 00:10:00|26.14|23.54|25.98|23.38|26.18|23.58|25.94|23.34|0
1738714500000|2025-02-05 00:15:00|25.99|23.39|26.03|23.43|26.05|23.45|25.98|23.38|0
1738714800000|2025-02-05 00:20:00|26.01|23.41|26.02|23.42|26.02|23.42|25.98|23.38|0
1738715100000|2025-02-05 00:25:00|26|23.4|25.95|23.35|26.02|23.42|25.95|23.35|0
1738715400000|2025-02-05 00:30:00|25.92|23.32|25.77|23.17|25.92|23.32|25.77|23.17|0
1738715700000|2025-02-05 00:35:00|25.79|23.19|25.7|23.1|25.79|23.19|25.69|23.09|0
1738716000000|2025-02-05 00:40:00|25.73|23.13|25.77|23.17|25.78|23.18|25.65|23.05|0
1738716300000|2025-02-05 00:45:00|25.78|23.18|25.89|23.29|25.89|23.29|25.72|23.12|0
1738716600000|2025-02-05 00:50:00|25.9|23.3|25.79|23.19|25.9|23.3|25.79|23.19|0
1738716900000|2025-02-05 00:55:00|25.8|23.2|25.82|23.22|25.86|23.26|25.78|23.18|0
1738717200000|2025-02-05 01:00:00|25.83|23.23|25.81|23.21|25.85|23.25|25.78|23.18|0
1738717500000|2025-02-05 01:05:00|25.79|23.19|25.84|23.24|25.88|23.28|25.76|23.16|0
1738717800000|2025-02-05 01:10:00|25.83|23.23|25.8|23.2|25.84|23.24|25.79|23.19|0
1738718100000|2025-02-05 01:15:00|25.79|23.19|26.11|23.51|26.14|23.54|25.67|23.07|0
1738718400000|2025-02-05 01:20:00|26.1|23.5|26.18|23.58|26.18|23.58|26.04|23.44|0
1738718700000|2025-02-05 01:25:00|26.16|23.56|26.15|23.55|26.19|23.59|26.1|23.5|0
1738719000000|2025-02-05 01:30:00|26.05|23.65|26.33|23.93|26.43|24.03|26.05|23.65|0
1738719300000|2025-02-05 01:35:00|26.34|23.94|26.39|23.99|26.46|24.06|26.32|23.92|0
1738719600000|2025-02-05 01:40:00|26.4|24|26.37|23.97|26.41|24.01|26.33|23.93|0
1738719900000|2025-02-05 01:45:00|26.36|23.96|26.39|23.99|26.42|24.02|25.97|23.57|0
1738720200000|2025-02-05 01:50:00|26.41|24.01|26.39|23.99|26.48|24.08|26.37|23.97|0
1738720500000|2025-02-05 01:55:00|26.38|23.98|26.52|24.12|26.53|24.13|26.38|23.98|0
1738720800000|2025-02-05 02:00:00|26.53|24.13|26.53|24.13|26.6|24.2|26.49|24.09|0
1738721100000|2025-02-05 02:05:00|26.54|24.14|26.49|24.09|26.57|24.17|26.49|24.09|0
1738721400000|2025-02-05 02:10:00|26.47|24.07|26.44|24.04|26.55|24.15|26.41|24.01|0
1738721700000|2025-02-05 02:15:00|26.46|24.06|26.5|24.1|26.51|24.11|26.46|24.06|0
1738722000000|2025-02-05 02:20:00|26.48|24.08|26.58|24.18|26.58|24.18|26.45|24.05|0
1738722300000|2025-02-05 02:25:00|26.59|24.19|26.55|24.15|26.65|24.25|26.54|24.14|0
1738722600000|2025-02-05 02:30:00|26.56|24.16|26.48|24.08|26.59|24.19|26.46|24.06|0
1738722900000|2025-02-05 02:35:00|26.46|24.06|26.48|24.08|26.53|24.13|26.46|24.06|0
1738723200000|2025-02-05 02:40:00|26.47|24.07|26.45|24.05|26.5|24.1|26.43|24.03|0
1738723500000|2025-02-05 02:45:00|26.43|24.03|26.42|24.02|26.43|24.03|26.38|23.98|0
1738723800000|2025-02-05 02:50:00|26.43|24.03|26.48|24.08|26.5|24.1|26.43|24.03|0
1738724100000|2025-02-05 02:55:00|26.49|24.09|26.66|24.26|26.69|24.29|26.46|24.06|0
1738724400000|2025-02-05 03:00:00|26.65|24.25|26.61|24.21|26.65|24.25|26.54|24.14|0
1738724700000|2025-02-05 03:05:00|26.6|24.2|26.58|24.18|26.69|24.29|26.58|24.18|0
1738725000000|2025-02-05 03:10:00|26.57|24.17|26.62|24.22|26.62|24.22|26.56|24.16|0
1738725300000|2025-02-05 03:15:00|26.63|24.23|26.62|24.22|26.64|24.24|26.58|24.18|0
1738725600000|2025-02-05 03:20:00|26.63|24.23|26.74|24.34|26.78|24.38|26.6|24.2|0
1738725900000|2025-02-05 03:25:00|26.75|24.35|26.74|24.34|26.78|24.38|26.72|24.32|0
1738726200000|2025-02-05 03:30:00|26.72|24.32|26.7|24.3|26.73|24.33|26.67|24.27|0
1738726500000|2025-02-05 03:35:00|26.68|24.28|26.62|24.22|26.72|24.32|26.62|24.22|0
1738726800000|2025-02-05 03:40:00|26.64|24.24|26.61|24.21|26.67|24.27|26.6|24.2|0
1738727100000|2025-02-05 03:45:00|26.6|24.2|26.71|24.31|26.71|24.31|26.6|24.2|0
1738727400000|2025-02-05 03:50:00|26.7|24.3|26.72|24.32|26.75|24.35|26.69|24.29|0
1738727700000|2025-02-05 03:55:00|26.7|24.3|26.83|24.43|26.87|24.47|26.7|24.3|0
1738728000000|2025-02-05 04:00:00|26.81|24.41|26.9|24.5|26.94|24.54|26.8|24.4|0
1738728300000|2025-02-05 04:05:00|26.88|24.48|26.81|24.41|26.89|24.49|26.81|24.41|0
1738728600000|2025-02-05 04:10:00|26.82|24.42|26.82|24.42|26.85|24.45|26.78|24.38|0
1738728900000|2025-02-05 04:15:00|26.83|24.43|26.88|24.48|26.91|24.51|26.81|24.41|0
1738729200000|2025-02-05 04:20:00|26.86|24.46|26.87|24.47|26.87|24.47|26.83|24.43|0
1738729500000|2025-02-05 04:25:00|26.86|24.46|26.86|24.46|26.93|24.53|26.82|24.42|0
1738729800000|2025-02-05 04:30:00|26.85|24.45|26.76|24.36|26.89|24.49|26.76|24.36|0
1738730100000|2025-02-05 04:35:00|26.75|24.35|26.77|24.37|26.79|24.39|26.73|24.33|0
1738730400000|2025-02-05 04:40:00|26.79|24.39|26.74|24.34|26.79|24.39|26.73|24.33|0
1738730700000|2025-02-05 04:45:00|26.73|24.33|26.73|24.33|26.79|24.39|26.72|24.32|0
1738731000000|2025-02-05 04:50:00|26.72|24.32|26.81|24.41|26.83|24.43|26.72|24.32|0
1738731300000|2025-02-05 04:55:00|26.82|24.42|26.72|24.32|26.83|24.43|26.71|24.31|0
1738731600000|2025-02-05 05:00:00|26.71|24.31|26.68|24.28|26.73|24.33|26.66|24.26|0
1738731900000|2025-02-05 05:05:00|26.7|24.3|26.69|24.29|26.77|24.37|26.68|24.28|0
1738732200000|2025-02-05 05:10:00|26.7|24.3|26.69|24.29|26.72|24.32|26.67|24.27|0
1738732500000|2025-02-05 05:15:00|26.71|24.31|26.71|24.31|26.71|24.31|26.65|24.25|0
1738732800000|2025-02-05 05:20:00|26.72|24.32|26.71|24.31|26.75|24.35|26.7|24.3|0
1738733100000|2025-02-05 05:25:00|26.72|24.32|26.79|24.39|26.82|24.42|26.72|24.32|0
1738733400000|2025-02-05 05:30:00|26.77|24.37|26.81|24.41|26.87|24.47|26.76|24.36|0
1738733700000|2025-02-05 05:35:00|26.83|24.43|26.87|24.47|26.91|24.51|26.81|24.41|0
1738734000000|2025-02-05 05:40:00|26.85|24.45|26.87|24.47|26.88|24.48|26.8|24.4|0
1738734300000|2025-02-05 05:45:00|26.88|24.48|26.89|24.49|26.89|24.49|26.84|24.44|0
1738734600000|2025-02-05 05:50:00|26.88|24.48|26.93|24.53|26.96|24.56|26.88|24.48|0
1738734900000|2025-02-05 05:55:00|26.92|24.52|26.93|24.53|26.96|24.56|26.92|24.52|0
1738735200000|2025-02-05 06:00:00|26.92|24.52|27.01|24.61|27.03|24.63|26.92|24.52|0
1738735500000|2025-02-05 06:05:00|27|24.6|26.99|24.59|27.03|24.63|26.96|24.56|0
1738735800000|2025-02-05 06:10:00|26.97|24.57|26.98|24.58|27.01|24.61|26.94|24.54|0
1738736100000|2025-02-05 06:15:00|26.97|24.57|26.87|24.47|27|24.6|26.86|24.46|0
1738736400000|2025-02-05 06:20:00|26.86|24.46|26.79|24.39|26.87|24.47|26.79|24.39|0
1738736700000|2025-02-05 06:25:00|26.78|24.38|26.83|24.43|26.88|24.48|26.73|24.33|0
1738737000000|2025-02-05 06:30:00|26.81|24.41|26.78|24.38|26.83|24.43|26.76|24.36|0
1738737300000|2025-02-05 06:35:00|26.77|24.37|27|24.6|27.03|24.63|26.77|24.37|0
1738737600000|2025-02-05 06:40:00|27.02|24.62|27.05|24.65|27.13|24.73|26.93|24.53|0
1738737900000|2025-02-05 06:45:00|27.03|24.63|27.03|24.63|27.07|24.67|26.98|24.58|0
1738738200000|2025-02-05 06:50:00|27.04|24.64|27|24.6|27.07|24.67|27|24.6|0
1738738500000|2025-02-05 06:55:00|27.01|24.61|27.03|24.63|27.06|24.66|27|24.6|0
1738738800000|2025-02-05 07:00:00|27.04|24.64|27.14|24.74|27.25|24.85|26.52|24.12|0
1738739100000|2025-02-05 07:05:00|27.16|24.76|27.13|24.73|27.2|24.8|27.09|24.69|0
1738739400000|2025-02-05 07:10:00|27.1|24.7|27.08|24.68|27.14|24.74|27.03|24.63|0
1738739700000|2025-02-05 07:15:00|27.1|24.7|27.04|24.64|27.14|24.74|27.02|24.62|0
1738740000000|2025-02-05 07:20:00|27.05|24.65|26.99|24.59|27.06|24.66|26.94|24.54|0
1738740300000|2025-02-05 07:25:00|27.01|24.61|27.05|24.65|27.08|24.68|26.92|24.52|0
1738740600000|2025-02-05 07:30:00|27.04|24.64|27.2|24.8|27.2|24.8|27.02|24.62|0
1738740900000|2025-02-05 07:35:00|27.19|24.79|27.22|24.82|27.32|24.92|27.15|24.75|0
1738741200000|2025-02-05 07:40:00|27.2|24.8|27.11|24.71|27.2|24.8|27.06|24.66|0
1738741500000|2025-02-05 07:45:00|27.12|24.72|27.03|24.63|27.14|24.74|27.02|24.62|0
1738741800000|2025-02-05 07:50:00|27.02|24.62|27.03|24.63|27.09|24.69|27|24.6|0
1738742100000|2025-02-05 07:55:00|27.04|24.64|27|24.6|27.06|24.66|27|24.6|0
1738742400000|2025-02-05 08:00:00|27.03|24.63|26.8|24.4|27.03|24.63|26.76|24.36|0
1738742700000|2025-02-05 08:05:00|26.79|24.39|26.9|24.5|26.9|24.5|26.79|24.39|0
1738743000000|2025-02-05 08:10:00|26.93|24.53|26.9|24.5|26.99|24.59|26.83|24.43|0
1738743300000|2025-02-05 08:15:00|26.91|24.51|26.89|24.49|26.94|24.54|26.84|24.44|0
1738743600000|2025-02-05 08:20:00|26.9|24.5|26.63|24.23|26.9|24.5|26.62|24.22|0
1738743900000|2025-02-05 08:25:00|26.62|24.22|26.54|24.14|26.67|24.27|26.54|24.14|0
1738744200000|2025-02-05 08:30:00|26.53|24.13|26.54|24.14|26.6|24.2|26.47|24.07|0
1738744500000|2025-02-05 08:35:00|26.56|24.16|26.92|24.52|27.03|24.63|26.53|24.13|0
1738744800000|2025-02-05 08:40:00|26.93|24.53|27.27|24.87|27.31|24.91|26.85|24.45|0
1738745100000|2025-02-05 08:45:00|27.28|24.88|27|24.6|27.28|24.88|26.95|24.55|0
1738745400000|2025-02-05 08:50:00|26.99|24.59|27.05|24.65|27.08|24.68|26.92|24.52|0
1738745700000|2025-02-05 08:55:00|27.04|24.64|27.09|24.69|27.12|24.72|27.01|24.61|0
1738746000000|2025-02-05 09:00:00|27.06|24.66|26.88|24.48|27.2|24.8|26.87|24.47|0
1738746300000|2025-02-05 09:05:00|26.9|24.5|26.89|24.49|26.94|24.54|26.76|24.36|0
1738746600000|2025-02-05 09:10:00|26.92|24.52|26.73|24.33|26.96|24.56|26.66|24.26|0
1738746900000|2025-02-05 09:15:00|26.74|24.34|26.98|24.58|26.99|24.59|26.71|24.31|0
1738747200000|2025-02-05 09:20:00|26.97|24.57|27.17|24.77|27.17|24.77|26.89|24.49|0
1738747500000|2025-02-05 09:25:00|27.21|24.81|27.14|24.74|27.27|24.87|27.04|24.64|0
1738747800000|2025-02-05 09:30:00|27.16|24.76|27.21|24.81|27.25|24.85|27.1|24.7|0
1738748100000|2025-02-05 09:35:00|27.18|24.78|27.25|24.85|27.25|24.85|27.11|24.71|0
1738748400000|2025-02-05 09:40:00|27.26|24.86|27.43|25.03|27.53|25.13|27.19|24.79|0
1738748700000|2025-02-05 09:45:00|27.44|25.04|27.43|25.03|27.48|25.08|27.33|24.93|0
1738749000000|2025-02-05 09:50:00|27.44|25.04|27.33|24.93|27.44|25.04|27.29|24.89|0
1738749300000|2025-02-05 09:55:00|27.35|24.95|27.46|25.06|27.46|25.06|27.27|24.87|0
1738749600000|2025-02-05 10:00:00|27.44|25.04|27.36|24.96|27.53|25.13|27.32|24.92|0
1738749900000|2025-02-05 10:05:00|27.35|24.95|27.14|24.74|27.36|24.96|27.07|24.67|0
1738750200000|2025-02-05 10:10:00|27.07|24.67|27.14|24.74|27.16|24.76|27.03|24.63|0
1738750500000|2025-02-05 10:15:00|27.16|24.76|27.06|24.66|27.18|24.78|27.03|24.63|0
1738750800000|2025-02-05 10:20:00|27.07|24.67|27.11|24.71|27.13|24.73|27.01|24.61|0
1738751100000|2025-02-05 10:25:00|27.13|24.73|27.05|24.65|27.15|24.75|27.01|24.61|0
1738751400000|2025-02-05 10:30:00|27.07|24.67|27.01|24.61|27.1|24.7|27.01|24.61|0
1738751700000|2025-02-05 10:35:00|26.98|24.58|26.89|24.49|27|24.6|26.84|24.44|0
1738752000000|2025-02-05 10:40:00|26.91|24.51|26.98|24.58|27.01|24.61|26.91|24.51|0
1738752300000|2025-02-05 10:45:00|26.96|24.56|26.96|24.56|27.05|24.65|26.95|24.55|0
1738752600000|2025-02-05 10:50:00|26.97|24.57|26.96|24.56|27.06|24.66|26.96|24.56|0
1738752900000|2025-02-05 10:55:00|26.95|24.55|26.92|24.52|26.96|24.56|26.91|24.51|0
1738753200000|2025-02-05 11:00:00|26.9|24.5|26.89|24.49|26.95|24.55|26.88|24.48|0
1738753500000|2025-02-05 11:05:00|26.88|24.48|26.89|24.49|26.9|24.5|26.85|24.45|0
1738753800000|2025-02-05 11:10:00|26.88|24.48|26.83|24.43|26.93|24.53|26.83|24.43|0
1738754100000|2025-02-05 11:15:00|26.86|24.46|26.76|24.36|26.9|24.5|26.75|24.35|0
1738754400000|2025-02-05 11:20:00|26.75|24.35|26.67|24.27|26.81|24.41|26.67|24.27|0
1738754700000|2025-02-05 11:25:00|26.69|24.29|26.74|24.34|26.75|24.35|26.65|24.25|0
1738755000000|2025-02-05 11:30:00|26.73|24.33|26.78|24.38|26.78|24.38|26.7|24.3|0
1738755300000|2025-02-05 11:35:00|26.82|24.42|26.77|24.37|26.82|24.42|26.73|24.33|0
1738755600000|2025-02-05 11:40:00|26.74|24.34|26.67|24.27|26.75|24.35|26.67|24.27|0
1738755900000|2025-02-05 11:45:00|26.68|24.28|26.67|24.27|26.72|24.32|26.65|24.25|0
1738756200000|2025-02-05 11:50:00|26.65|24.25|26.61|24.21|26.67|24.27|26.58|24.18|0
1738756500000|2025-02-05 11:55:00|26.62|24.22|26.63|24.23|26.67|24.27|26.6|24.2|0
1738756800000|2025-02-05 12:00:00|26.64|24.24|26.61|24.21|26.68|24.28|26.58|24.18|0
1738757100000|2025-02-05 12:05:00|26.62|24.22|26.68|24.28|26.7|24.3|26.61|24.21|0
1738757400000|2025-02-05 12:10:00|26.69|24.29|26.81|24.41|26.84|24.44|26.69|24.29|0
1738757700000|2025-02-05 12:15:00|26.8|24.4|26.64|24.24|26.8|24.4|26.6|24.2|0
1738758000000|2025-02-05 12:20:00|26.63|24.23|26.7|24.3|26.77|24.37|26.63|24.23|0
1738758300000|2025-02-05 12:25:00|26.71|24.31|26.63|24.23|26.73|24.33|26.63|24.23|0
1738758600000|2025-02-05 12:30:00|26.64|24.24|26.7|24.3|26.71|24.31|26.62|24.22|0
1738758900000|2025-02-05 12:35:00|26.71|24.31|26.65|24.25|26.72|24.32|26.61|24.21|0
1738759200000|2025-02-05 12:40:00|26.64|24.24|26.51|24.11|26.64|24.24|26.51|24.11|0
1738759500000|2025-02-05 12:45:00|26.53|24.13|26.59|24.19|26.59|24.19|26.44|24.04|0
1738759800000|2025-02-05 12:50:00|26.58|24.18|26.54|24.14|26.61|24.21|26.52|24.12|0
1738760100000|2025-02-05 12:55:00|26.55|24.15|26.48|24.08|26.58|24.18|26.47|24.07|0
1738760400000|2025-02-05 13:00:00|26.47|24.07|26.49|24.09|26.65|24.25|26.45|24.05|0
1738760700000|2025-02-05 13:05:00|26.52|24.12|26.37|23.97|26.56|24.16|26.33|23.93|0
1738761000000|2025-02-05 13:10:00|26.38|23.98|26.48|24.08|26.56|24.16|26.38|23.98|0
1738761300000|2025-02-05 13:15:00|26.53|24.13|26.56|24.16|26.68|24.28|26.48|24.08|0
1738761600000|2025-02-05 13:20:00|26.57|24.17|26.49|24.09|26.6|24.2|26.41|24.01|0
1738761900000|2025-02-05 13:25:00|26.47|24.07|26.34|23.94|26.5|24.1|26.34|23.94|0
1738762200000|2025-02-05 13:30:00|26.29|23.89|26.42|24.02|26.46|24.06|26.1|23.7|0
1738762500000|2025-02-05 13:35:00|26.4|24|26.39|23.99|26.51|24.11|26.32|23.92|0
1738762800000|2025-02-05 13:40:00|26.38|23.98|26.28|23.88|26.41|24.01|26.22|23.82|0
1738763100000|2025-02-05 13:45:00|26.26|23.86|26.29|23.89|26.36|23.96|26.19|23.79|0
1738763400000|2025-02-05 13:50:00|26.3|23.9|26.25|23.85|26.3|23.9|26.21|23.81|0
1738763700000|2025-02-05 13:55:00|26.23|23.83|26.19|23.79|26.89|24.49|26.15|23.75|0
1738764000000|2025-02-05 14:00:00|26.17|23.77|26.21|23.81|26.34|23.94|26.17|23.77|0
1738764300000|2025-02-05 14:05:00|26.23|23.83|26.06|23.66|26.23|23.83|26.05|23.65|0
1738764600000|2025-02-05 14:10:00|26.09|23.69|25.98|23.58|26.09|23.69|25.95|23.55|0
1738764900000|2025-02-05 14:15:00|25.99|23.59|25.94|23.54|25.99|23.59|25.87|23.47|0
1738765200000|2025-02-05 14:20:00|25.92|23.52|25.84|23.44|25.98|23.58|25.83|23.43|0
1738765500000|2025-02-05 14:25:00|25.85|23.45|25.77|23.37|25.91|23.51|25.76|23.36|0
1738765800000|2025-02-05 14:30:00|25.83|23.43|25.91|23.51|26.06|23.66|25.77|23.37|0
1738766100000|2025-02-05 14:35:00|25.92|23.52|25.64|23.24|25.93|23.53|25.57|23.17|0
1738766400000|2025-02-05 14:40:00|25.65|23.25|25.72|23.32|26.04|23.64|25.61|23.21|0
1738766700000|2025-02-05 14:45:00|25.68|23.28|25.8|23.4|25.84|23.44|25.61|23.21|0
1738767000000|2025-02-05 14:50:00|25.82|23.42|26.26|23.86|26.3|23.9|25.74|23.34|0
1738767300000|2025-02-05 14:55:00|26.27|23.87|26.36|23.96|26.66|24.26|26.26|23.86|0
1738767600000|2025-02-05 15:00:00|25.97|23.57|27.06|24.66|27.15|24.75|25.83|23.43|0
1738767900000|2025-02-05 15:05:00|27.15|24.75|26.45|24.05|27.15|24.75|26.15|23.75|0
1738768200000|2025-02-05 15:10:00|26.42|24.02|26.19|23.79|26.71|24.31|26.18|23.78|0
1738768500000|2025-02-05 15:15:00|26.2|23.8|26.35|23.95|26.56|24.16|26.15|23.75|0
1738768800000|2025-02-05 15:20:00|26.34|23.94|26.05|23.65|26.5|24.1|25.65|23.25|0
1738769100000|2025-02-05 15:25:00|26.04|23.64|25.81|23.41|26.05|23.65|25.81|23.41|0
1738769400000|2025-02-05 15:30:00|25.85|23.45|25.89|23.49|26.27|23.87|25.81|23.41|0
1738769700000|2025-02-05 15:35:00|25.88|23.48|25.67|23.27|25.93|23.53|25.66|23.26|0
1738770000000|2025-02-05 15:40:00|25.69|23.29|25.71|23.31|25.82|23.42|25.62|23.22|0
1738770300000|2025-02-05 15:45:00|25.72|23.32|25.91|23.51|26.16|23.76|25.7|23.3|0
1738770600000|2025-02-05 15:50:00|25.93|23.53|25.79|23.39|26.02|23.62|25.79|23.39|0
1738770900000|2025-02-05 15:55:00|25.78|23.38|25.84|23.44|25.95|23.55|25.67|23.27|0
1738771200000|2025-02-05 16:00:00|25.86|23.46|25.79|23.39|25.98|23.58|25.71|23.31|0
1738771500000|2025-02-05 16:05:00|25.8|23.4|25.45|23.05|25.8|23.4|25.43|23.03|0
1738771800000|2025-02-05 16:10:00|25.47|23.07|25.64|23.24|25.69|23.29|25.4|23|0
1738772100000|2025-02-05 16:15:00|25.63|23.23|25.91|23.51|26.01|23.61|25.59|23.19|0
1738772400000|2025-02-05 16:20:00|25.93|23.53|25.9|23.5|26.08|23.68|25.9|23.5|0
1738772700000|2025-02-05 16:25:00|25.92|23.52|25.49|23.09|25.99|23.59|25.49|23.09|0
1738773000000|2025-02-05 16:30:00|25.47|23.07|25.38|22.98|25.68|23.28|25.38|22.98|0
1738773300000|2025-02-05 16:35:00|25.39|22.99|25.29|22.89|25.4|23|25.23|22.83|0
1738773600000|2025-02-05 16:40:00|25.28|22.88|25.16|22.76|25.39|22.99|25.16|22.76|0
1738773900000|2025-02-05 16:45:00|25.17|22.77|25.02|22.62|25.32|22.92|24.96|22.56|0
1738774200000|2025-02-05 16:50:00|25.01|22.61|24.72|22.32|25.01|22.61|24.62|22.22|0
1738774500000|2025-02-05 16:55:00|24.71|22.31|24.74|22.34|24.88|22.48|24.68|22.28|0
1738774800000|2025-02-05 17:00:00|24.75|22.35|24.6|22.2|24.98|22.58|24.55|22.15|0
1738775100000|2025-02-05 17:05:00|24.61|22.21|24.56|22.16|24.65|22.25|24.48|22.08|0
1738775400000|2025-02-05 17:10:00|24.54|22.14|24.61|22.21|24.66|22.26|24.5|22.1|0
1738775700000|2025-02-05 17:15:00|24.59|22.19|24.69|22.29|24.76|22.36|24.59|22.19|0
1738776000000|2025-02-05 17:20:00|24.72|22.32|24.58|22.18|24.89|22.49|24.53|22.13|0
1738776300000|2025-02-05 17:25:00|24.61|22.21|24.62|22.22|24.62|22.22|24.5|22.1|0
1738776600000|2025-02-05 17:30:00|24.6|22.2|24.62|22.22|24.64|22.24|24.53|22.13|0
1738776900000|2025-02-05 17:35:00|24.6|22.2|24.63|22.23|24.67|22.27|24.49|22.09|0
1738777200000|2025-02-05 17:40:00|24.61|22.21|24.59|22.19|24.68|22.28|24.56|22.16|0
1738777500000|2025-02-05 17:45:00|24.57|22.17|24.47|22.07|24.59|22.19|24.43|22.03|0
1738777800000|2025-02-05 17:50:00|24.46|22.06|24.44|22.04|24.7|22.3|24.43|22.03|0
1738778100000|2025-02-05 17:55:00|24.46|22.06|24.52|22.12|24.58|22.18|24.46|22.06|0
1738778400000|2025-02-05 18:00:00|24.51|22.11|24.45|22.05|24.52|22.12|24.4|22|0
1738778700000|2025-02-05 18:05:00|24.44|22.04|24.53|22.13|24.57|22.17|24.43|22.03|0
1738779000000|2025-02-05 18:10:00|24.54|22.14|24.49|22.09|24.64|22.24|24.49|22.09|0
1738779300000|2025-02-05 18:15:00|24.48|22.08|24.42|22.02|24.57|22.17|24.4|22|0
1738779600000|2025-02-05 18:20:00|24.44|22.04|24.51|22.11|24.54|22.14|24.44|22.04|0
1738779900000|2025-02-05 18:25:00|24.52|22.12|24.55|22.15|24.76|22.36|24.52|22.12|0
1738780200000|2025-02-05 18:30:00|24.56|22.16|24.43|22.03|24.65|22.25|24.43|22.03|0
1738780500000|2025-02-05 18:35:00|24.44|22.04|24.27|21.87|24.44|22.04|24.25|21.85|0
1738780800000|2025-02-05 18:40:00|24.25|21.85|24.29|21.89|24.35|21.95|24.14|21.74|0
1738781100000|2025-02-05 18:45:00|24.28|21.88|24.28|21.88|24.33|21.93|24.26|21.86|0
1738781400000|2025-02-05 18:50:00|24.26|21.86|24.38|21.98|24.44|22.04|24.25|21.85|0
1738781700000|2025-02-05 18:55:00|24.36|21.96|24.35|21.95|24.5|22.1|24.32|21.92|0
1738782000000|2025-02-05 19:00:00|24.37|21.97|24.26|21.86|24.37|21.97|24.23|21.83|0
1738782300000|2025-02-05 19:05:00|24.27|21.87|24.05|21.65|24.28|21.88|24.02|21.62|0
1738782600000|2025-02-05 19:10:00|24.04|21.64|24.08|21.68|24.17|21.77|23.99|21.59|0
1738782900000|2025-02-05 19:15:00|24.1|21.7|24.34|21.94|24.49|22.09|24.07|21.67|0
1738783200000|2025-02-05 19:20:00|24.32|21.92|24.3|21.9|24.37|21.97|24.28|21.88|0
1738783500000|2025-02-05 19:25:00|24.31|21.91|24.39|21.99|24.41|22.01|24.3|21.9|0
1738783800000|2025-02-05 19:30:00|24.37|21.97|24.4|22|24.45|22.05|24.34|21.94|0
1738784100000|2025-02-05 19:35:00|24.41|22.01|24.38|21.98|24.47|22.07|24.34|21.94|0
1738784400000|2025-02-05 19:40:00|24.36|21.96|24.44|22.04|24.45|22.05|24.32|21.92|0
1738784700000|2025-02-05 19:45:00|24.46|22.06|24.43|22.03|24.51|22.11|24.42|22.02|0
1738785000000|2025-02-05 19:50:00|24.44|22.04|24.54|22.14|24.57|22.17|24.43|22.03|0
1738785300000|2025-02-05 19:55:00|24.56|22.16|24.49|22.09|24.57|22.17|24.47|22.07|0
1738785600000|2025-02-05 20:00:00|24.48|22.08|24.38|21.98|24.49|22.09|24.33|21.93|0
1738785900000|2025-02-05 20:05:00|24.39|21.99|24.35|21.95|24.49|22.09|24.34|21.94|0
1738786200000|2025-02-05 20:10:00|24.36|21.96|24.32|21.92|24.36|21.96|24.31|21.91|0
1738786500000|2025-02-05 20:15:00|24.3|21.9|24.17|21.77|24.3|21.9|24.16|21.76|0
1738786800000|2025-02-05 20:20:00|24.18|21.78|24.03|21.63|24.18|21.78|24.03|21.63|0
1738787100000|2025-02-05 20:25:00|24.04|21.64|24.34|21.94|24.38|21.98|24.03|21.63|0
1738787400000|2025-02-05 20:30:00|24.33|21.93|24.39|21.99|24.43|22.03|24.29|21.89|0
1738787700000|2025-02-05 20:35:00|24.43|22.03|24.47|22.07|24.51|22.11|24.35|21.95|0
1738788000000|2025-02-05 20:40:00|24.45|22.05|24.7|22.3|24.75|22.35|24.45|22.05|0
1738788300000|2025-02-05 20:45:00|24.72|22.32|24.45|22.05|24.73|22.33|24.35|21.95|0
1738788600000|2025-02-05 20:50:00|24.49|22.09|24.25|21.85|24.49|22.09|24.24|21.84|0
1738788900000|2025-02-05 20:55:00|24.17|21.77|24.12|21.72|24.25|21.85|23.97|21.57|0
1738789200000|2025-02-05 21:00:00|24.08|21.68|24.18|21.78|24.23|21.83|24.03|21.63|0
1738789500000|2025-02-05 21:05:00|24.19|21.79|24.14|21.74|24.22|21.82|24.12|21.72|0
1738789800000|2025-02-05 21:10:00|24.15|21.75|24|21.6|24.15|21.75|23.99|21.59|0
1738790100000|2025-02-05 21:15:00|24.11|21.51|24.04|21.44|24.11|21.51|23.94|21.34|0
1738790400000|2025-02-05 21:20:00|24.05|21.45|24.07|21.47|24.09|21.49|24.01|21.41|0
1738790700000|2025-02-05 21:25:00|24.09|21.49|24.09|21.49|24.14|21.54|24.06|21.46|0
1738791000000|2025-02-05 21:30:00|24.12|21.52|24.12|21.52|24.16|21.56|24.1|21.5|0
1738791300000|2025-02-05 21:35:00|24.11|21.51|24.12|21.52|24.13|21.53|24.1|21.5|0
1738791600000|2025-02-05 21:40:00|24.11|21.51|24.14|21.54|24.14|21.54|24.11|21.51|0
1738791900000|2025-02-05 21:45:00|24.17|21.57|24.14|21.54|24.18|21.58|24.11|21.51|0
1738792200000|2025-02-05 21:50:00|24.13|21.53|24.03|21.43|24.14|21.54|24.03|21.43|0
1738792500000|2025-02-05 21:55:00|24.02|21.42|24.02|21.42|24.03|21.43|23.98|21.38|0
1738792800000|2025-02-05 22:00:00|24.01|21.41|24.01|21.41|24.02|21.42|24.01|21.41|0
1738793100000|2025-02-05 22:05:00|24.27|21.15|24.42|21.04|24.42|21.15|24.27|21.02|0
1738793400000|2025-02-05 22:10:00|24.43|21.05|24.43|21.05|24.44|21.06|24.39|21.01|0
1738793700000|2025-02-05 22:15:00|24.4|21.02|24.25|21.13|24.4|21.16|24.25|21.02|0
1738794000000|2025-02-05 22:20:00|24.27|21.15|24.01|21.41|24.27|21.41|23.99|21.15|0
1738794300000|2025-02-05 22:25:00|24|21.4|24.02|21.42|24.02|21.42|23.99|21.39|0
1738794600000|2025-02-05 22:30:00|24.01|21.41|24|21.4|24.01|21.41|24|21.4|0
1738795200000|2025-02-05 22:40:00|23.99|21.39|24|21.4|24|21.4|23.99|21.39|0
1738795500000|2025-02-05 22:45:00|24.01|21.41|24.04|21.44|24.05|21.45|24|21.4|0
1738795800000|2025-02-05 22:50:00|24.05|21.45|24.04|21.44|24.05|21.45|24.04|21.44|0
1738796100000|2025-02-05 22:55:00|24.02|21.42|24.04|21.44|24.04|21.44|24.02|21.42|0
1738796400000|2025-02-05 23:00:00|24.09|21.49|24.11|21.51|24.11|21.51|24.04|21.44|0
1738796700000|2025-02-05 23:05:00|24.1|21.5|24.16|21.56|24.16|21.56|24.1|21.5|0
1738797000000|2025-02-05 23:10:00|24.13|21.53|24.15|21.55|24.16|21.56|24.1|21.5|0
1738797300000|2025-02-05 23:15:00|24.16|21.56|24.13|21.53|24.16|21.56|24.11|21.51|0
1738797600000|2025-02-05 23:20:00|24.12|21.52|24.04|21.44|24.12|21.52|24.02|21.42|0
1738797900000|2025-02-05 23:25:00|24.05|21.45|24.05|21.45|24.07|21.47|24|21.4|0
1738798200000|2025-02-05 23:30:00|24.04|21.44|24.14|21.54|24.15|21.55|24.03|21.43|0
1738798500000|2025-02-05 23:35:00|24.15|21.55|24.13|21.53|24.15|21.55|24.1|21.5|0
1738798800000|2025-02-05 23:40:00|24.11|21.51|24.06|21.46|24.15|21.55|24.06|21.46|0
1738799100000|2025-02-05 23:45:00|24.07|21.47|24.02|21.42|24.09|21.49|23.97|21.37|0
1738799400000|2025-02-05 23:50:00|24.01|21.41|24.01|21.41|24.03|21.43|23.96|21.36|0
1738799700000|2025-02-05 23:55:00|24.02|21.42|23.98|21.38|24.02|21.42|23.97|21.37|0
1738800000000|2025-02-06 00:00:00|24.01|21.41|23.76|21.16|24.01|21.41|23.71|21.11|0
1738800300000|2025-02-06 00:05:00|23.77|21.17|23.77|21.17|23.78|21.18|23.72|21.12|0
1738800600000|2025-02-06 00:10:00|23.76|21.16|23.77|21.17|23.79|21.19|23.73|21.13|0
1738800900000|2025-02-06 00:15:00|23.76|21.16|23.77|21.17|23.8|21.2|23.75|21.15|0
1738801200000|2025-02-06 00:20:00|23.75|21.15|23.75|21.15|23.78|21.18|23.73|21.13|0
1738801500000|2025-02-06 00:25:00|23.74|21.14|23.74|21.14|23.78|21.18|23.73|21.13|0
1738801800000|2025-02-06 00:30:00|23.75|21.15|23.76|21.16|23.79|21.19|23.7|21.1|0
1738802100000|2025-02-06 00:35:00|23.78|21.18|23.87|21.27|23.88|21.28|23.76|21.16|0
1738802400000|2025-02-06 00:40:00|23.86|21.26|23.85|21.25|23.88|21.28|23.83|21.23|0
1738802700000|2025-02-06 00:45:00|23.86|21.26|23.88|21.28|23.91|21.31|23.86|21.26|0
1738803000000|2025-02-06 00:50:00|23.89|21.29|23.89|21.29|23.98|21.38|23.89|21.29|0
1738803300000|2025-02-06 00:55:00|23.88|21.28|23.9|21.3|23.91|21.31|23.87|21.27|0
1738803600000|2025-02-06 01:00:00|23.88|21.28|23.87|21.27|23.92|21.32|23.82|21.22|0
1738803900000|2025-02-06 01:05:00|23.88|21.28|23.89|21.29|23.94|21.34|23.85|21.25|0
1738804200000|2025-02-06 01:10:00|23.88|21.28|23.8|21.2|23.89|21.29|23.79|21.19|0
1738804500000|2025-02-06 01:15:00|23.79|21.19|23.81|21.21|23.84|21.24|23.78|21.18|0
1738804800000|2025-02-06 01:20:00|23.8|21.2|23.85|21.25|23.86|21.26|23.8|21.2|0
1738805100000|2025-02-06 01:25:00|23.86|21.26|23.83|21.23|23.87|21.27|23.83|21.23|0
1738805400000|2025-02-06 01:30:00|23.85|21.25|23.73|21.33|23.85|21.36|23.71|21.25|0
1738805700000|2025-02-06 01:35:00|23.72|21.32|23.77|21.37|23.78|21.38|23.72|21.32|0
1738806000000|2025-02-06 01:40:00|23.78|21.38|23.81|21.41|23.83|21.43|23.74|21.34|0
1738806300000|2025-02-06 01:45:00|23.82|21.42|23.79|21.39|23.83|21.43|23.77|21.37|0
1738806600000|2025-02-06 01:50:00|23.78|21.38|23.77|21.37|23.83|21.43|23.75|21.35|0
1738806900000|2025-02-06 01:55:00|23.75|21.35|23.78|21.38|23.78|21.38|23.72|21.32|0
1738807200000|2025-02-06 02:00:00|23.79|21.39|23.81|21.41|23.82|21.42|23.79|21.39|0
1738807500000|2025-02-06 02:05:00|23.8|21.4|23.8|21.4|23.85|21.45|23.77|21.37|0
1738807800000|2025-02-06 02:10:00|23.79|21.39|23.76|21.36|23.8|21.4|23.75|21.35|0
1738808100000|2025-02-06 02:15:00|23.75|21.35|23.72|21.32|23.76|21.36|23.71|21.31|0
1738808400000|2025-02-06 02:20:00|23.73|21.33|23.72|21.32|23.75|21.35|23.72|21.32|0
1738808700000|2025-02-06 02:25:00|23.73|21.33|23.66|21.26|23.73|21.33|23.66|21.26|0
1738809000000|2025-02-06 02:30:00|23.67|21.27|23.64|21.24|23.69|21.29|23.64|21.24|0
1738809300000|2025-02-06 02:35:00|23.66|21.26|23.65|21.25|23.68|21.28|23.63|21.23|0
1738809600000|2025-02-06 02:40:00|23.64|21.24|23.67|21.27|23.68|21.28|23.64|21.24|0
1738809900000|2025-02-06 02:45:00|23.68|21.28|23.66|21.26|23.69|21.29|23.65|21.25|0
1738810200000|2025-02-06 02:50:00|23.68|21.28|23.65|21.25|23.69|21.29|23.65|21.25|0
1738810500000|2025-02-06 02:55:00|23.66|21.26|23.66|21.26|23.67|21.27|23.64|21.24|0
1738810800000|2025-02-06 03:00:00|23.65|21.25|23.63|21.23|23.65|21.25|23.61|21.21|0
1738811100000|2025-02-06 03:05:00|23.64|21.24|23.7|21.3|23.7|21.3|23.62|21.22|0
1738811400000|2025-02-06 03:10:00|23.68|21.28|23.69|21.29|23.73|21.33|23.68|21.28|0
1738811700000|2025-02-06 03:15:00|23.68|21.28|23.69|21.29|23.71|21.31|23.67|21.27|0
1738812000000|2025-02-06 03:20:00|23.68|21.28|23.7|21.3|23.72|21.32|23.68|21.28|0
1738812300000|2025-02-06 03:25:00|23.72|21.32|23.7|21.3|23.72|21.32|23.69|21.29|0
1738812600000|2025-02-06 03:30:00|23.71|21.31|23.69|21.29|23.74|21.34|23.68|21.28|0
1738812900000|2025-02-06 03:35:00|23.68|21.28|23.7|21.3|23.71|21.31|23.68|21.28|0
1738813200000|2025-02-06 03:40:00|23.69|21.29|23.7|21.3|23.7|21.3|23.67|21.27|0
1738813500000|2025-02-06 03:45:00|23.69|21.29|23.66|21.26|23.71|21.31|23.66|21.26|0
1738813800000|2025-02-06 03:50:00|23.67|21.27|23.63|21.23|23.68|21.28|23.63|21.23|0
1738814100000|2025-02-06 03:55:00|23.62|21.22|23.61|21.21|23.62|21.22|23.6|21.2|0
1738814400000|2025-02-06 04:00:00|23.62|21.22|23.58|21.18|23.63|21.23|23.58|21.18|0
1738814700000|2025-02-06 04:05:00|23.59|21.19|23.57|21.17|23.61|21.21|23.57|21.17|0
1738815000000|2025-02-06 04:10:00|23.56|21.16|23.53|21.13|23.57|21.17|23.53|21.13|0
1738815300000|2025-02-06 04:15:00|23.52|21.12|23.54|21.14|23.93|21.53|23.5|21.1|0
1738815600000|2025-02-06 04:20:00|23.56|21.16|23.51|21.11|23.57|21.17|23.51|21.11|0
1738815900000|2025-02-06 04:25:00|23.48|21.08|23.02|20.62|24.86|22.46|22.12|19.72|0
1738816200000|2025-02-06 04:30:00|23|20.6|22.99|20.59|23.03|20.63|22.99|20.59|0
1738816500000|2025-02-06 04:35:00|23|20.6|23.03|20.63|23.04|20.64|22.99|20.59|0
1738816800000|2025-02-06 04:40:00|23.04|20.64|23.01|20.61|23.04|20.64|23|20.6|0
1738817100000|2025-02-06 04:45:00|23.02|20.62|23|20.6|23.02|20.62|23|20.6|0
1738817400000|2025-02-06 04:50:00|22.99|20.59|22.95|20.55|22.99|20.59|22.95|20.55|0
1738817700000|2025-02-06 04:55:00|22.96|20.56|22.95|20.55|22.96|20.56|22.94|20.54|0
1738818000000|2025-02-06 05:00:00|22.96|20.56|22.92|20.52|22.96|20.56|22.92|20.52|0
1738818300000|2025-02-06 05:05:00|22.93|20.53|22.93|20.53|22.93|20.53|22.91|20.51|0
1738818600000|2025-02-06 05:10:00|22.92|20.52|22.88|20.48|22.93|20.53|22.87|20.47|0
1738818900000|2025-02-06 05:15:00|22.9|20.5|22.88|20.48|22.9|20.5|22.87|20.47|0
1738819200000|2025-02-06 05:20:00|22.87|20.47|22.79|20.39|22.87|20.47|22.76|20.36|0
1738819500000|2025-02-06 05:25:00|22.8|20.4|22.76|20.36|22.83|20.43|22.75|20.35|0
1738819800000|2025-02-06 05:30:00|22.77|20.37|22.78|20.38|22.82|20.42|22.76|20.36|0
1738820100000|2025-02-06 05:35:00|22.79|20.39|22.71|20.31|22.79|20.39|22.71|20.31|0
1738820400000|2025-02-06 05:40:00|22.72|20.32|22.76|20.36|22.76|20.36|22.72|20.32|0
1738820700000|2025-02-06 05:45:00|22.78|20.38|22.72|20.32|22.79|20.39|22.72|20.32|0
1738821000000|2025-02-06 05:50:00|22.73|20.33|22.74|20.34|22.75|20.35|22.72|20.32|0
1738821300000|2025-02-06 05:55:00|22.73|20.33|22.73|20.33|22.75|20.35|22.72|20.32|0
1738821600000|2025-02-06 06:00:00|22.72|20.32|22.75|20.35|22.75|20.35|22.72|20.32|0
1738821900000|2025-02-06 06:05:00|22.74|20.34|22.76|20.36|22.77|20.37|22.74|20.34|0
1738822200000|2025-02-06 06:10:00|22.75|20.35|22.77|20.37|22.77|20.37|22.75|20.35|0
1738822500000|2025-02-06 06:15:00|22.78|20.38|22.77|20.37|22.81|20.41|22.77|20.37|0
1738822800000|2025-02-06 06:20:00|22.76|20.36|22.76|20.36|22.79|20.39|22.75|20.35|0
1738823100000|2025-02-06 06:25:00|22.75|20.35|22.74|20.34|22.76|20.36|22.73|20.33|0
1738823400000|2025-02-06 06:30:00|22.78|20.38|22.8|20.4|22.8|20.4|22.78|20.38|0
1738823700000|2025-02-06 06:35:00|22.79|20.39|22.8|20.4|22.8|20.4|22.78|20.38|0
1738824000000|2025-02-06 06:40:00|22.79|20.39|22.8|20.4|22.81|20.41|22.79|20.39|0
1738824300000|2025-02-06 06:45:00|22.81|20.41|22.85|20.45|22.85|20.45|22.81|20.41|0
1738824600000|2025-02-06 06:50:00|22.84|20.44|22.87|20.47|22.87|20.47|22.84|20.44|0
1738824900000|2025-02-06 06:55:00|22.86|20.46|22.87|20.47|22.89|20.49|22.86|20.46|0
1738825200000|2025-02-06 07:00:00|22.88|20.48|22.74|20.34|22.88|20.48|22.7|20.3|0
1738825500000|2025-02-06 07:05:00|22.72|20.32|22.71|20.31|22.74|20.34|22.71|20.31|0
1738825800000|2025-02-06 07:10:00|22.72|20.32|22.79|20.39|22.81|20.41|22.71|20.31|0
1738826100000|2025-02-06 07:15:00|22.8|20.4|22.9|20.5|22.91|20.51|22.8|20.4|0
1738826400000|2025-02-06 07:20:00|22.88|20.48|22.87|20.47|22.91|20.51|22.85|20.45|0
1738826700000|2025-02-06 07:25:00|22.89|20.49|22.87|20.47|22.95|20.55|22.87|20.47|0
1738827000000|2025-02-06 07:30:00|22.89|20.49|22.93|20.53|22.93|20.53|22.86|20.46|0
1738827300000|2025-02-06 07:35:00|22.91|20.51|22.93|20.53|22.94|20.54|22.9|20.5|0
1738827600000|2025-02-06 07:40:00|22.94|20.54|22.95|20.55|22.98|20.58|22.93|20.53|0
1738827900000|2025-02-06 07:45:00|22.94|20.54|22.94|20.54|22.98|20.58|22.93|20.53|0
1738828200000|2025-02-06 07:50:00|22.95|20.55|23.02|20.62|23.03|20.63|22.94|20.54|0
1738828500000|2025-02-06 07:55:00|23.04|20.64|23.03|20.63|23.05|20.65|23.02|20.62|0
1738828800000|2025-02-06 08:00:00|23.06|20.66|23.11|20.71|23.17|20.77|23.05|20.65|0
1738829100000|2025-02-06 08:05:00|23.09|20.69|23.02|20.62|23.14|20.74|23.02|20.62|0
1738829400000|2025-02-06 08:10:00|23.04|20.64|23.07|20.67|23.1|20.7|22.96|20.56|0
1738829700000|2025-02-06 08:15:00|23.05|20.65|23.1|20.7|23.14|20.74|23.03|20.63|0
1738830000000|2025-02-06 08:20:00|23.09|20.69|22.94|20.54|23.14|20.74|22.94|20.54|0
1738830300000|2025-02-06 08:25:00|22.96|20.56|22.89|20.49|22.98|20.58|22.86|20.46|0
1738830600000|2025-02-06 08:30:00|22.88|20.48|22.78|20.38|22.92|20.52|22.76|20.36|0
1738830900000|2025-02-06 08:35:00|22.8|20.4|22.71|20.31|22.8|20.4|22.68|20.28|0
1738831200000|2025-02-06 08:40:00|22.72|20.32|22.64|20.24|22.75|20.35|22.61|20.21|0
1738831500000|2025-02-06 08:45:00|22.63|20.23|23.05|20.65|23.07|20.67|22.61|20.21|0
1738831800000|2025-02-06 08:50:00|23.06|20.66|23.02|20.62|23.1|20.7|22.99|20.59|0
1738832100000|2025-02-06 08:55:00|23.03|20.63|23.08|20.68|23.08|20.68|23.02|20.62|0
1738832400000|2025-02-06 09:00:00|23.09|20.69|23.03|20.63|23.2|20.8|23.02|20.62|0
1738832700000|2025-02-06 09:05:00|23.02|20.62|23.01|20.61|23.07|20.67|22.97|20.57|0
1738833000000|2025-02-06 09:10:00|22.99|20.59|22.97|20.57|23.01|20.61|22.94|20.54|0
1738833300000|2025-02-06 09:15:00|22.96|20.56|23.03|20.63|23.05|20.65|22.96|20.56|0
1738833600000|2025-02-06 09:20:00|23.04|20.64|23.16|20.76|23.17|20.77|23.02|20.62|0
1738833900000|2025-02-06 09:25:00|23.17|20.77|23.13|20.73|23.21|20.81|23.12|20.72|0
1738834200000|2025-02-06 09:30:00|23.16|20.76|23.11|20.71|23.17|20.77|23.07|20.67|0
1738834500000|2025-02-06 09:35:00|23.12|20.72|23.11|20.71|23.13|20.73|23.06|20.66|0
1738834800000|2025-02-06 09:40:00|23.09|20.69|23.2|20.8|23.24|20.84|23.09|20.69|0
1738835100000|2025-02-06 09:45:00|23.19|20.79|23.21|20.81|23.24|20.84|23.19|20.79|0
1738835400000|2025-02-06 09:50:00|23.2|20.8|23.18|20.78|23.2|20.8|23.14|20.74|0
1738835700000|2025-02-06 09:55:00|23.19|20.79|23.23|20.83|23.25|20.85|23.16|20.76|0
1738836000000|2025-02-06 10:00:00|23.25|20.85|23.15|20.75|23.25|20.85|23.14|20.74|0
1738836300000|2025-02-06 10:05:00|23.16|20.76|23.15|20.75|23.2|20.8|23.1|20.7|0
1738836600000|2025-02-06 10:10:00|23.14|20.74|23.14|20.74|23.15|20.75|23.1|20.7|0
1738836900000|2025-02-06 10:15:00|23.15|20.75|23.18|20.78|23.21|20.81|23.13|20.73|0
1738837200000|2025-02-06 10:20:00|23.19|20.79|23.19|20.79|23.23|20.83|23.14|20.74|0
1738837500000|2025-02-06 10:25:00|23.18|20.78|23.28|20.88|23.29|20.89|23.15|20.75|0
1738837800000|2025-02-06 10:30:00|23.29|20.89|23.35|20.95|23.4|21|23.27|20.87|0
1738838100000|2025-02-06 10:35:00|23.34|20.94|23.3|20.9|23.34|20.94|23.26|20.86|0
1738838400000|2025-02-06 10:40:00|23.31|20.91|23.28|20.88|23.32|20.92|23.24|20.84|0
1738838700000|2025-02-06 10:45:00|23.3|20.9|23.3|20.9|23.32|20.92|23.26|20.86|0
1738839000000|2025-02-06 10:50:00|23.29|20.89|23.4|21|23.43|21.03|23.29|20.89|0
1738839300000|2025-02-06 10:55:00|23.41|21.01|23.4|21|23.43|21.03|23.39|20.99|0
1738839600000|2025-02-06 11:00:00|23.41|21.01|23.59|21.19|23.65|21.25|23.4|21|0
1738839900000|2025-02-06 11:05:00|23.6|21.2|23.53|21.13|23.61|21.21|23.49|21.09|0
1738840200000|2025-02-06 11:10:00|23.56|21.16|23.57|21.17|23.58|21.18|23.5|21.1|0
1738840500000|2025-02-06 11:15:00|23.58|21.18|23.56|21.16|23.61|21.21|23.5|21.1|0
1738840800000|2025-02-06 11:20:00|23.55|21.15|23.59|21.19|23.64|21.24|23.54|21.14|0
1738841100000|2025-02-06 11:25:00|23.6|21.2|23.62|21.22|23.7|21.3|23.6|21.2|0
1738841400000|2025-02-06 11:30:00|23.63|21.23|23.76|21.36|23.8|21.4|23.6|21.2|0
1738841700000|2025-02-06 11:35:00|23.75|21.35|23.67|21.27|23.78|21.38|23.66|21.26|0
1738842000000|2025-02-06 11:40:00|23.69|21.29|23.44|21.04|23.7|21.3|23.06|20.66|0
1738842300000|2025-02-06 11:45:00|23.45|21.05|23.48|21.08|23.52|21.12|23.31|20.91|0
1738842600000|2025-02-06 11:50:00|23.5|21.1|23.51|21.11|23.52|21.12|23.45|21.05|0
1738842900000|2025-02-06 11:55:00|23.48|21.08|23.5|21.1|23.57|21.17|23.48|21.08|0
1738843200000|2025-02-06 12:00:00|23.48|21.08|23.54|21.14|23.58|21.18|23.46|21.06|0
1738843500000|2025-02-06 12:05:00|23.53|21.13|23.54|21.14|23.58|21.18|23.52|21.12|0
1738843800000|2025-02-06 12:10:00|23.55|21.15|23.54|21.14|23.55|21.15|23.48|21.08|0
1738844100000|2025-02-06 12:15:00|23.55|21.15|23.4|21|23.58|21.18|23.4|21|0
1738844400000|2025-02-06 12:20:00|23.41|21.01|23.36|20.96|23.43|21.03|23.35|20.95|0
1738844700000|2025-02-06 12:25:00|23.35|20.95|23.34|20.94|23.43|21.03|23.3|20.9|0
1738845000000|2025-02-06 12:30:00|23.35|20.95|23.42|21.02|23.42|21.02|23.31|20.91|0
1738845300000|2025-02-06 12:35:00|23.45|21.05|23.3|20.9|23.47|21.07|23.29|20.89|0
1738845600000|2025-02-06 12:40:00|23.31|20.91|23.21|20.81|23.31|20.91|23.19|20.79|0
1738845900000|2025-02-06 12:45:00|23.22|20.82|23.14|20.74|23.22|20.82|23.14|20.74|0
1738846200000|2025-02-06 12:50:00|23.13|20.73|23.08|20.68|23.17|20.77|23.04|20.64|0
1738846500000|2025-02-06 12:55:00|23.09|20.69|23.01|20.61|23.1|20.7|23.01|20.61|0
1738846800000|2025-02-06 13:00:00|23.04|20.64|23.12|20.72|23.34|20.94|22.95|20.55|0
1738847100000|2025-02-06 13:05:00|23.13|20.73|23.19|20.79|23.25|20.85|23.13|20.73|0
1738847400000|2025-02-06 13:10:00|23.2|20.8|23.22|20.82|23.23|20.83|23.16|20.76|0
1738847700000|2025-02-06 13:15:00|23.21|20.81|23.24|20.84|23.27|20.87|23.15|20.75|0
1738848000000|2025-02-06 13:20:00|23.22|20.82|23.14|20.74|23.22|20.82|23.11|20.71|0
1738848300000|2025-02-06 13:25:00|23.12|20.72|23.14|20.74|23.15|20.75|23.08|20.68|0
1738848600000|2025-02-06 13:30:00|23.09|20.69|23.17|20.77|23.22|20.82|23.09|20.69|0
1738848900000|2025-02-06 13:35:00|23.16|20.76|23.21|20.81|23.22|20.82|23.12|20.72|0
1738849200000|2025-02-06 13:40:00|23.22|20.82|23.34|20.94|23.35|20.95|23.22|20.82|0
1738849500000|2025-02-06 13:45:00|23.33|20.93|23.22|20.82|23.35|20.95|23.2|20.8|0
1738849800000|2025-02-06 13:50:00|23.23|20.83|23.2|20.8|23.31|20.91|23.19|20.79|0
1738850100000|2025-02-06 13:55:00|23.19|20.79|23.06|20.66|23.2|20.8|23.06|20.66|0
1738850400000|2025-02-06 14:00:00|23.03|20.63|23.01|20.61|23.05|20.65|22.97|20.57|0
1738850700000|2025-02-06 14:05:00|23.02|20.62|23.03|20.63|23.05|20.65|22.97|20.57|0
1738851000000|2025-02-06 14:10:00|23.04|20.64|23|20.6|23.04|20.64|22.98|20.58|0
1738851300000|2025-02-06 14:15:00|23.01|20.61|22.87|20.47|23.01|20.61|22.87|20.47|0
1738851600000|2025-02-06 14:20:00|22.89|20.49|22.46|20.06|22.95|20.55|22.43|20.03|0
1738851900000|2025-02-06 14:25:00|22.45|20.05|22.54|20.14|22.58|20.18|22.44|20.04|0
1738852200000|2025-02-06 14:30:00|22.53|20.13|22.71|20.31|22.81|20.41|22.53|20.13|0
1738852500000|2025-02-06 14:35:00|22.72|20.32|22.9|20.5|22.95|20.55|22.71|20.31|0
1738852800000|2025-02-06 14:40:00|22.91|20.51|22.73|20.33|22.93|20.53|22.73|20.33|0
1738853100000|2025-02-06 14:45:00|22.72|20.32|22.9|20.5|22.9|20.5|22.48|20.08|0
1738853400000|2025-02-06 14:50:00|22.86|20.46|22.92|20.52|22.98|20.58|22.81|20.41|0
1738853700000|2025-02-06 14:55:00|22.93|20.53|23.07|20.67|23.21|20.81|22.93|20.53|0
1738854000000|2025-02-06 15:00:00|23.09|20.69|22.9|20.5|23.19|20.79|22.8|20.4|0
1738854300000|2025-02-06 15:05:00|22.92|20.52|22.66|20.26|22.93|20.53|22.63|20.23|0
1738854600000|2025-02-06 15:10:00|22.67|20.27|22.57|20.17|22.7|20.3|22.54|20.14|0
1738854900000|2025-02-06 15:15:00|22.56|20.16|22.61|20.21|22.61|20.21|22.47|20.07|0
1738855200000|2025-02-06 15:20:00|22.58|20.18|22.88|20.48|22.89|20.49|22.51|20.11|0
1738855500000|2025-02-06 15:25:00|22.86|20.46|22.94|20.54|23|20.6|22.84|20.44|0
1738855800000|2025-02-06 15:30:00|22.93|20.53|22.9|20.5|23.04|20.64|22.82|20.42|0
1738856100000|2025-02-06 15:35:00|22.89|20.49|23.2|20.8|23.2|20.8|22.55|20.15|0
1738856400000|2025-02-06 15:40:00|23.11|20.71|23.06|20.66|23.14|20.74|22.78|20.38|0
1738856700000|2025-02-06 15:45:00|23.03|20.63|23.04|20.64|23.19|20.79|22.9|20.5|0
1738857000000|2025-02-06 15:50:00|23.07|20.67|22.9|20.5|23.07|20.67|22.85|20.45|0
1738857300000|2025-02-06 15:55:00|22.89|20.49|22.96|20.56|23.02|20.62|22.83|20.43|0
1738857600000|2025-02-06 16:00:00|22.98|20.58|22.83|20.43|23.01|20.61|22.8|20.4|0
1738857900000|2025-02-06 16:05:00|22.85|20.45|22.73|20.33|22.9|20.5|22.71|20.31|0
1738858200000|2025-02-06 16:10:00|22.71|20.31|22.51|20.11|22.74|20.34|22.5|20.1|0
1738858500000|2025-02-06 16:15:00|22.52|20.12|22.47|20.07|22.56|20.16|22.47|20.07|0
1738858800000|2025-02-06 16:20:00|22.48|20.08|22.46|20.06|22.59|20.19|22.45|20.05|0
1738859100000|2025-02-06 16:25:00|22.47|20.07|22.9|20.5|22.91|20.51|22.45|20.05|0
1738859400000|2025-02-06 16:30:00|22.89|20.49|22.99|20.59|23.01|20.61|22.89|20.49|0
1738859700000|2025-02-06 16:35:00|22.97|20.57|22.89|20.49|23.18|20.78|22.89|20.49|0
1738860000000|2025-02-06 16:40:00|22.9|20.5|22.96|20.56|22.97|20.57|22.89|20.49|0
1738860300000|2025-02-06 16:45:00|22.95|20.55|22.88|20.48|23.08|20.68|22.86|20.46|0
1738860600000|2025-02-06 16:50:00|22.87|20.47|22.79|20.39|22.9|20.5|22.73|20.33|0
1738860900000|2025-02-06 16:55:00|22.8|20.4|22.92|20.52|22.97|20.57|22.75|20.35|0
1738861200000|2025-02-06 17:00:00|22.91|20.51|22.9|20.5|23.08|20.68|22.88|20.48|0
1738861500000|2025-02-06 17:05:00|22.92|20.52|22.98|20.58|23|20.6|22.9|20.5|0
1738861800000|2025-02-06 17:10:00|22.96|20.56|23.05|20.65|23.06|20.66|22.96|20.56|0
1738862100000|2025-02-06 17:15:00|23.06|20.66|22.8|20.4|23.08|20.68|22.8|20.4|0
1738862400000|2025-02-06 17:20:00|22.79|20.39|22.68|20.28|22.79|20.39|22.66|20.26|0
1738862700000|2025-02-06 17:25:00|22.67|20.27|22.89|20.49|22.9|20.5|22.67|20.27|0
1738863000000|2025-02-06 17:30:00|22.9|20.5|22.88|20.48|23.02|20.62|22.88|20.48|0
1738863300000|2025-02-06 17:35:00|22.86|20.46|22.82|20.42|22.88|20.48|22.79|20.39|0
1738863600000|2025-02-06 17:40:00|22.83|20.43|22.82|20.42|22.85|20.45|22.8|20.4|0
1738863900000|2025-02-06 17:45:00|22.81|20.41|22.74|20.34|22.85|20.45|22.74|20.34|0
1738864200000|2025-02-06 17:50:00|22.75|20.35|22.64|20.24|22.75|20.35|22.63|20.23|0
1738864500000|2025-02-06 17:55:00|22.63|20.23|22.65|20.25|22.67|20.27|22.58|20.18|0
1738864800000|2025-02-06 18:00:00|22.64|20.24|22.54|20.14|22.66|20.26|22.53|20.13|0
1738865100000|2025-02-06 18:05:00|22.53|20.13|22.68|20.28|22.72|20.32|22.47|20.07|0
1738865400000|2025-02-06 18:10:00|22.65|20.25|22.72|20.32|22.8|20.4|22.55|20.15|0
1738865700000|2025-02-06 18:15:00|22.69|20.29|22.63|20.23|22.79|20.39|22.57|20.17|0
1738866000000|2025-02-06 18:20:00|22.62|20.22|22.58|20.18|22.69|20.29|22.57|20.17|0
1738866300000|2025-02-06 18:25:00|22.6|20.2|22.65|20.25|22.74|20.34|22.6|20.2|0
1738866600000|2025-02-06 18:30:00|22.67|20.27|22.44|20.04|22.67|20.27|22.37|19.97|0
1738866900000|2025-02-06 18:35:00|22.43|20.03|22.6|20.2|22.62|20.22|22.43|20.03|0
1738867200000|2025-02-06 18:40:00|22.61|20.21|22.56|20.16|22.67|20.27|22.42|20.02|0
1738867500000|2025-02-06 18:45:00|22.57|20.17|22.55|20.15|22.67|20.27|22.54|20.14|0
1738867800000|2025-02-06 18:50:00|22.56|20.16|22.68|20.28|22.68|20.28|22.55|20.15|0
1738868100000|2025-02-06 18:55:00|22.69|20.29|22.68|20.28|22.73|20.33|22.63|20.23|0
1738868400000|2025-02-06 19:00:00|22.7|20.3|22.63|20.23|22.75|20.35|22.57|20.17|0
1738868700000|2025-02-06 19:05:00|22.62|20.22|22.57|20.17|22.65|20.25|22.54|20.14|0
1738869000000|2025-02-06 19:10:00|22.58|20.18|22.66|20.26|22.66|20.26|22.53|20.13|0
1738869300000|2025-02-06 19:15:00|22.67|20.27|22.64|20.24|22.72|20.32|22.55|20.15|0
1738869600000|2025-02-06 19:20:00|22.65|20.25|22.69|20.29|22.71|20.31|22.65|20.25|0
1738869900000|2025-02-06 19:25:00|22.71|20.31|22.96|20.56|23.06|20.66|22.71|20.31|0
1738870200000|2025-02-06 19:30:00|22.97|20.57|23.69|21.29|23.91|21.51|22.97|20.57|0
1738870500000|2025-02-06 19:35:00|23.75|21.35|23.4|21|23.78|21.38|23.34|20.94|0
1738870800000|2025-02-06 19:40:00|23.42|21.02|23.5|21.1|23.63|21.23|23.37|20.97|0
1738871100000|2025-02-06 19:45:00|23.51|21.11|23.19|20.79|23.56|21.16|23.18|20.78|0
1738871400000|2025-02-06 19:50:00|23.18|20.78|23.13|20.73|23.2|20.8|23.06|20.66|0
1738871700000|2025-02-06 19:55:00|23.12|20.72|23.31|20.91|23.4|21|23.09|20.69|0
1738872000000|2025-02-06 20:00:00|23.34|20.94|23.31|20.91|23.42|21.02|23.27|20.87|0
1738872300000|2025-02-06 20:05:00|23.3|20.9|23.2|20.8|23.35|20.95|23.16|20.76|0
1738872600000|2025-02-06 20:10:00|23.19|20.79|23.1|20.7|23.21|20.81|23.1|20.7|0
1738872900000|2025-02-06 20:15:00|23.09|20.69|22.95|20.55|23.09|20.69|22.86|20.46|0
1738873200000|2025-02-06 20:20:00|22.99|20.59|22.88|20.48|23.01|20.61|22.85|20.45|0
1738873500000|2025-02-06 20:25:00|22.87|20.47|22.82|20.42|22.87|20.47|22.79|20.39|0
1738873800000|2025-02-06 20:30:00|22.8|20.4|22.8|20.4|22.84|20.44|22.71|20.31|0
1738874100000|2025-02-06 20:35:00|22.78|20.38|22.75|20.35|22.9|20.5|22.74|20.34|0
1738874400000|2025-02-06 20:40:00|22.74|20.34|22.68|20.28|22.79|20.39|22.68|20.28|0
1738874700000|2025-02-06 20:45:00|22.69|20.29|22.5|20.1|23.3|20.9|22.48|20.08|0
1738875000000|2025-02-06 20:50:00|22.45|20.05|22.17|19.77|22.49|20.09|22.15|19.75|0
1738875300000|2025-02-06 20:55:00|22.18|19.78|22.17|19.77|22.28|19.88|22.04|19.64|0
1738875600000|2025-02-06 21:00:00|22.09|19.69|22.61|20.21|23.53|21.13|22.09|19.69|0
1738875900000|2025-02-06 21:05:00|22.63|20.23|22.74|20.34|22.84|20.44|22.61|20.21|0
1738876200000|2025-02-06 21:10:00|22.73|20.33|22.7|20.3|22.74|20.34|22.62|20.22|0
1738876500000|2025-02-06 21:15:00|22.79|20.21|22.58|20.03|22.87|20.28|22.58|20.03|0
1738876800000|2025-02-06 21:20:00|22.61|20.05|22.59|20.03|22.66|20.1|22.54|19.99|0
1738877100000|2025-02-06 21:25:00|22.6|20.04|22.66|20.1|22.72|20.15|22.56|20.01|0
1738877400000|2025-02-06 21:30:00|22.65|20.09|22.56|20|22.67|20.11|22.48|19.94|0
1738877700000|2025-02-06 21:35:00|22.53|19.98|22.67|20.1|22.67|20.1|22.47|19.93|0
1738878000000|2025-02-06 21:40:00|22.66|20.09|22.67|20.1|22.72|20.15|22.62|20.06|0
1738878300000|2025-02-06 21:45:00|22.68|20.11|22.78|20.2|22.81|20.23|22.64|20.08|0
1738878600000|2025-02-06 21:50:00|22.79|20.21|22.83|20.25|22.83|20.25|22.74|20.17|0
1738878900000|2025-02-06 21:55:00|22.82|20.24|22.72|20.15|22.86|20.27|22.69|20.12|0
1738879200000|2025-02-06 22:00:00|22.7|20.13|22.71|20.14|22.72|20.15|22.7|20.13|0
1738879500000|2025-02-06 22:05:00|22.7|20.13|22.76|20.18|22.76|20.18|22.7|20.13|0
1738879800000|2025-02-06 22:10:00|22.79|20.19|22.76|20.19|22.84|20.25|22.76|20.19|0
1738880100000|2025-02-06 22:15:00|22.79|20.21|22.76|20.18|22.81|20.22|22.75|20.17|0
1738880400000|2025-02-06 22:20:00|22.78|20.2|22.77|20.19|22.8|20.22|22.75|20.18|0
1738880700000|2025-02-06 22:25:00|22.78|20.2|22.81|20.22|22.81|20.23|22.75|20.17|0
1738881000000|2025-02-06 22:30:00|22.8|20.23|22.79|20.21|22.81|20.23|22.72|20.14|0
1738881300000|2025-02-06 22:35:00|22.78|20.22|22.83|20.24|22.83|20.24|22.78|20.22|0
1738881600000|2025-02-06 22:40:00|22.82|20.25|22.84|20.26|22.84|20.26|22.82|20.24|0
1738881900000|2025-02-06 22:45:00|22.85|20.29|22.87|20.28|22.91|20.32|22.85|20.28|0
1738882200000|2025-02-06 22:50:00|22.88|20.29|22.9|20.31|22.92|20.33|22.87|20.28|0
1738882500000|2025-02-06 22:55:00|22.89|20.3|22.88|20.29|22.89|20.3|22.85|20.26|0
1738882800000|2025-02-06 23:00:00|23.01|20.41|22.76|20.18|23.01|20.41|22.72|20.15|0
1738883100000|2025-02-06 23:05:00|22.78|20.2|22.53|19.98|22.8|20.22|22.53|19.98|0
1738883400000|2025-02-06 23:10:00|22.54|19.99|22.54|19.99|22.57|20.01|22.48|19.94|0
1738883700000|2025-02-06 23:15:00|22.53|19.98|22.5|19.96|22.53|19.98|22.46|19.91|0
1738884000000|2025-02-06 23:20:00|22.51|19.95|22.52|19.97|22.53|19.98|22.49|19.94|0
1738884300000|2025-02-06 23:25:00|22.53|19.98|22.45|19.91|22.54|19.99|22.39|19.85|0
1738884600000|2025-02-06 23:30:00|22.46|19.92|22.51|19.96|22.54|19.99|22.45|19.91|0
1738884900000|2025-02-06 23:35:00|22.5|19.95|22.5|19.95|22.51|19.96|22.48|19.93|0
1738885200000|2025-02-06 23:40:00|22.51|19.96|22.47|19.92|22.54|19.98|22.46|19.92|0
1738885500000|2025-02-06 23:45:00|22.46|19.93|22.5|19.96|22.5|19.96|22.45|19.91|0
1738885800000|2025-02-06 23:50:00|22.51|19.95|22.46|19.91|22.52|19.97|22.45|19.9|0
1738886100000|2025-02-06 23:55:00|22.44|19.9|22.42|19.89|22.46|19.91|22.42|19.88|0
1738886400000|2025-02-07 00:00:00|22.46|19.91|22.38|19.85|22.46|19.91|22.36|19.82|0
1738886700000|2025-02-07 00:05:00|22.37|19.84|22.43|19.89|22.44|19.9|22.35|19.82|0
1738887000000|2025-02-07 00:10:00|22.42|19.88|22.38|19.84|22.42|19.88|22.34|19.81|0
1738887300000|2025-02-07 00:15:00|22.4|19.87|22.4|19.86|22.41|19.88|22.38|19.84|0
1738887600000|2025-02-07 00:20:00|22.41|19.87|22.39|19.85|22.43|19.89|22.39|19.85|0
1738887900000|2025-02-07 00:25:00|22.37|19.84|22.39|19.85|22.42|19.88|22.37|19.84|0
1738888200000|2025-02-07 00:30:00|22.37|19.84|22.42|19.88|22.42|19.88|22.37|19.84|0
1738888500000|2025-02-07 00:35:00|22.43|19.89|22.43|19.89|22.53|19.98|22.4|19.86|0
1738888800000|2025-02-07 00:40:00|22.44|19.9|22.42|19.88|22.46|19.92|22.42|19.88|0
1738889100000|2025-02-07 00:45:00|22.41|19.87|22.39|19.86|22.43|19.89|22.39|19.86|0
1738889400000|2025-02-07 00:50:00|22.4|19.85|22.37|19.83|22.41|19.87|22.37|19.83|0
1738889700000|2025-02-07 00:55:00|22.34|19.81|22.26|19.74|22.35|19.82|22.25|19.73|0
1738890000000|2025-02-07 01:00:00|22.25|19.73|22.23|19.71|22.28|19.75|22.21|19.7|0
1738890300000|2025-02-07 01:05:00|22.25|19.73|22.2|19.69|22.25|19.73|22.19|19.68|0
1738890600000|2025-02-07 01:10:00|22.21|19.7|22.21|19.7|22.22|19.71|22.15|19.64|0
1738890900000|2025-02-07 01:15:00|22.22|19.71|22.26|19.74|22.29|19.77|22.22|19.71|0
1738891200000|2025-02-07 01:20:00|22.25|19.73|22.23|19.72|22.28|19.76|22.22|19.7|0
1738891500000|2025-02-07 01:25:00|22.25|19.73|22.27|19.75|22.28|19.76|22.23|19.72|0
1738891800000|2025-02-07 01:30:00|22.21|19.81|22.15|19.75|22.21|19.81|22.15|19.75|0
1738892100000|2025-02-07 01:35:00|22.14|19.74|22.01|19.61|22.15|19.75|22|19.6|0
1738892400000|2025-02-07 01:40:00|22|19.6|22|19.6|22.02|19.62|21.98|19.58|0
1738892700000|2025-02-07 01:45:00|21.99|19.59|22|19.6|22.02|19.62|21.97|19.57|0
1738893000000|2025-02-07 01:50:00|21.99|19.59|21.99|19.59|22.03|19.63|21.99|19.59|0
1738893300000|2025-02-07 01:55:00|22|19.6|22.03|19.63|22.05|19.65|21.99|19.59|0
1738893600000|2025-02-07 02:00:00|22|19.6|22.01|19.61|22.02|19.62|21.97|19.57|0
1738893900000|2025-02-07 02:05:00|22.02|19.62|22.08|19.68|22.09|19.69|22.02|19.62|0
1738894200000|2025-02-07 02:10:00|22.09|19.69|22.1|19.7|22.13|19.73|22.08|19.68|0
1738894500000|2025-02-07 02:15:00|22.09|19.69|22.09|19.69|22.1|19.7|22.07|19.67|0
1738894800000|2025-02-07 02:20:00|22.08|19.68|22.08|19.68|22.09|19.69|22.04|19.64|0
1738895100000|2025-02-07 02:25:00|22.09|19.69|22.09|19.69|22.11|19.71|22.08|19.68|0
1738895400000|2025-02-07 02:30:00|22.08|19.68|22.09|19.69|22.1|19.7|22.08|19.68|0
1738895700000|2025-02-07 02:35:00|22.1|19.7|22.11|19.71|22.13|19.73|22.1|19.7|0
1738896000000|2025-02-07 02:40:00|22.1|19.7|22.08|19.68|22.1|19.7|22.06|19.66|0
1738896300000|2025-02-07 02:45:00|22.07|19.67|22.09|19.69|22.11|19.71|22.07|19.67|0
1738896600000|2025-02-07 02:50:00|22.08|19.68|22.07|19.67|22.08|19.68|22.06|19.66|0
1738896900000|2025-02-07 02:55:00|22.08|19.68|22.03|19.63|22.08|19.68|22.03|19.63|0
1738897200000|2025-02-07 03:00:00|22.04|19.64|22.06|19.66|22.06|19.66|22.03|19.63|0
1738897500000|2025-02-07 03:05:00|22.07|19.67|22.02|19.62|22.07|19.67|21.98|19.58|0
1738897800000|2025-02-07 03:10:00|22.03|19.63|22.1|19.7|22.1|19.7|22.02|19.62|0
1738898100000|2025-02-07 03:15:00|22.09|19.69|22.09|19.69|22.11|19.71|22.05|19.65|0
1738898400000|2025-02-07 03:20:00|22.1|19.7|22.1|19.7|22.12|19.72|22.09|19.69|0
1738898700000|2025-02-07 03:25:00|22.11|19.71|22.12|19.72|22.13|19.73|22.11|19.71|0
1738899000000|2025-02-07 03:30:00|22.11|19.71|22.09|19.69|22.12|19.72|22.08|19.68|0
1738899300000|2025-02-07 03:35:00|22.08|19.68|22.13|19.73|22.13|19.73|22.08|19.68|0
1738899600000|2025-02-07 03:40:00|22.14|19.74|22.2|19.8|22.21|19.81|22.14|19.74|0
1738899900000|2025-02-07 03:45:00|22.21|19.81|22.16|19.76|22.22|19.82|22.16|19.76|0
1738900200000|2025-02-07 03:50:00|22.17|19.77|22.16|19.76|22.18|19.78|22.15|19.75|0
1738900500000|2025-02-07 03:55:00|22.17|19.77|22.21|19.81|22.21|19.81|22.16|19.76|0
1738900800000|2025-02-07 04:00:00|22.2|19.8|22.19|19.79|22.2|19.8|22.18|19.78|0
1738901100000|2025-02-07 04:05:00|22.2|19.8|22.22|19.82|22.23|19.83|22.2|19.8|0
1738901400000|2025-02-07 04:10:00|22.23|19.83|22.24|19.84|22.24|19.84|22.22|19.82|0
1738901700000|2025-02-07 04:15:00|22.25|19.85|22.22|19.82|22.25|19.85|22.21|19.81|0
1738902000000|2025-02-07 04:20:00|22.24|19.84|22.22|19.82|22.24|19.84|22.22|19.82|0
1738902300000|2025-02-07 04:25:00|22.21|19.81|22.26|19.86|22.27|19.87|22.21|19.81|0
1738902600000|2025-02-07 04:30:00|22.24|19.84|22.26|19.86|22.27|19.87|22.24|19.84|0
1738902900000|2025-02-07 04:35:00|22.27|19.87|22.25|19.85|22.27|19.87|22.23|19.83|0
1738903200000|2025-02-07 04:40:00|22.24|19.84|22.24|19.84|22.25|19.85|22.24|19.84|0
1738903500000|2025-02-07 04:45:00|22.23|19.83|22.25|19.85|22.26|19.86|22.23|19.83|0
1738903800000|2025-02-07 04:50:00|22.26|19.86|22.29|19.89|22.29|19.89|22.25|19.85|0
1738904100000|2025-02-07 04:55:00|22.28|19.88|22.27|19.87|22.29|19.89|22.26|19.86|0
1738904400000|2025-02-07 05:00:00|22.26|19.86|22.27|19.87|22.28|19.88|22.26|19.86|0
1738904700000|2025-02-07 05:05:00|22.26|19.86|22.27|19.87|22.29|19.89|22.26|19.86|0
1738905000000|2025-02-07 05:10:00|22.26|19.86|22.27|19.87|22.27|19.87|22.26|19.86|0
1738905300000|2025-02-07 05:15:00|22.28|19.88|22.27|19.87|22.28|19.88|22.26|19.86|0
1738905600000|2025-02-07 05:20:00|22.28|19.88|22.27|19.87|22.3|19.9|22.27|19.87|0
1738905900000|2025-02-07 05:25:00|22.28|19.88|22.28|19.88|22.3|19.9|22.26|19.86|0
1738906200000|2025-02-07 05:30:00|22.26|19.86|22.29|19.89|22.3|19.9|22.23|19.83|0
1738906500000|2025-02-07 05:35:00|22.28|19.88|22.26|19.86|22.29|19.89|22.26|19.86|0
1738906800000|2025-02-07 05:40:00|22.27|19.87|22.32|19.92|22.33|19.93|22.26|19.86|0
1738907100000|2025-02-07 05:45:00|22.33|19.93|22.35|19.95|22.37|19.97|22.32|19.92|0
1738907400000|2025-02-07 05:50:00|22.36|19.96|22.34|19.94|22.37|19.97|22.34|19.94|0
1738907700000|2025-02-07 05:55:00|22.35|19.95|22.33|19.93|22.35|19.95|22.29|19.89|0
1738908000000|2025-02-07 06:00:00|22.32|19.92|22.39|19.99|22.39|19.99|22.32|19.92|0
1738908300000|2025-02-07 06:05:00|22.41|20.01|22.42|20.02|22.46|20.06|22.4|20|0
1738908600000|2025-02-07 06:10:00|22.41|20.01|22.49|20.09|22.5|20.1|22.41|20.01|0
1738908900000|2025-02-07 06:15:00|22.48|20.08|22.55|20.15|22.56|20.16|22.48|20.08|0
1738909200000|2025-02-07 06:20:00|22.54|20.14|22.48|20.08|22.54|20.14|22.44|20.04|0
1738909500000|2025-02-07 06:25:00|22.49|20.09|22.45|20.05|22.49|20.09|22.45|20.05|0
1738909800000|2025-02-07 06:30:00|22.44|20.04|22.47|20.07|22.5|20.1|22.44|20.04|0
1738910100000|2025-02-07 06:35:00|22.48|20.08|22.47|20.07|22.56|20.16|22.47|20.07|0
1738910400000|2025-02-07 06:40:00|22.46|20.06|22.4|20|22.46|20.06|22.39|19.99|0
1738910700000|2025-02-07 06:45:00|22.42|20.02|22.37|19.97|22.44|20.04|22.37|19.97|0
1738911000000|2025-02-07 06:50:00|22.39|19.99|22.35|19.95|22.4|20|22.3|19.9|0
1738911300000|2025-02-07 06:55:00|22.34|19.94|22.26|19.86|22.34|19.94|22.25|19.85|0
1738911600000|2025-02-07 07:00:00|22.25|19.85|22.23|19.83|22.25|19.85|22.18|19.78|0
1738911900000|2025-02-07 07:05:00|22.24|19.84|22.23|19.83|22.25|19.85|22.17|19.77|0
1738912200000|2025-02-07 07:10:00|22.22|19.82|22.2|19.8|22.22|19.82|22.19|19.79|0
1738912500000|2025-02-07 07:15:00|22.21|19.81|22.18|19.78|22.23|19.83|22.16|19.76|0
1738912800000|2025-02-07 07:20:00|22.19|19.79|22.2|19.8|22.22|19.82|22.19|19.79|0
1738913100000|2025-02-07 07:25:00|22.19|19.79|22.21|19.81|22.23|19.83|22.18|19.78|0
1738913400000|2025-02-07 07:30:00|22.2|19.8|22.15|19.75|22.21|19.81|22.14|19.74|0
1738913700000|2025-02-07 07:35:00|22.14|19.74|22.14|19.74|22.16|19.76|22.13|19.73|0
1738914000000|2025-02-07 07:40:00|22.13|19.73|22.15|19.75|22.18|19.78|22.13|19.73|0
1738914300000|2025-02-07 07:45:00|22.16|19.76|22.15|19.75|22.17|19.77|22.13|19.73|0
1738914600000|2025-02-07 07:50:00|22.13|19.73|22.16|19.76|22.18|19.78|22.13|19.73|0
1738914900000|2025-02-07 07:55:00|22.17|19.77|22.21|19.81|22.21|19.81|22.16|19.76|0
1738915200000|2025-02-07 08:00:00|22.19|19.79|22.13|19.73|22.19|19.79|22.09|19.69|0
1738915500000|2025-02-07 08:05:00|22.12|19.72|21.99|19.59|22.14|19.74|21.98|19.58|0
1738915800000|2025-02-07 08:10:00|22|19.6|22.04|19.64|22.04|19.64|21.95|19.55|0
1738916100000|2025-02-07 08:15:00|22.03|19.63|22.08|19.68|22.08|19.68|21.99|19.59|0
1738916400000|2025-02-07 08:20:00|22.07|19.67|22.29|19.89|22.33|19.93|22.05|19.65|0
1738916700000|2025-02-07 08:25:00|22.3|19.9|22.21|19.81|22.3|19.9|22.2|19.8|0
1738917000000|2025-02-07 08:30:00|22.22|19.82|22.17|19.77|22.27|19.87|22.16|19.76|0
1738917300000|2025-02-07 08:35:00|22.18|19.78|22.15|19.75|22.19|19.79|22.15|19.75|0
1738917600000|2025-02-07 08:40:00|22.12|19.72|22.11|19.71|22.16|19.76|22.1|19.7|0
1738917900000|2025-02-07 08:45:00|22.1|19.7|22.21|19.81|22.22|19.82|22.1|19.7|0
1738918200000|2025-02-07 08:50:00|22.22|19.82|22.24|19.84|22.27|19.87|22.2|19.8|0
1738918500000|2025-02-07 08:55:00|22.25|19.85|22.25|19.85|22.31|19.91|22.22|19.82|0
1738918800000|2025-02-07 09:00:00|22.27|19.87|22.18|19.78|22.31|19.91|22.17|19.77|0
1738919100000|2025-02-07 09:05:00|22.17|19.77|22.1|19.7|22.19|19.79|22.08|19.68|0
1738919400000|2025-02-07 09:10:00|22.11|19.71|22.16|19.76|22.17|19.77|22.07|19.67|0
1738919700000|2025-02-07 09:15:00|22.17|19.77|22.17|19.77|22.18|19.78|22.1|19.7|0
1738920000000|2025-02-07 09:20:00|22.18|19.78|22.2|19.8|22.26|19.86|22.18|19.78|0
1738920300000|2025-02-07 09:25:00|22.22|19.82|22.21|19.81|22.26|19.86|22.17|19.77|0
1738920600000|2025-02-07 09:30:00|22.2|19.8|22.12|19.72|22.21|19.81|22.1|19.7|0
1738920900000|2025-02-07 09:35:00|22.11|19.71|22.06|19.66|22.12|19.72|22.05|19.65|0
1738921200000|2025-02-07 09:40:00|22.05|19.65|22.02|19.62|22.05|19.65|21.95|19.55|0
1738921500000|2025-02-07 09:45:00|22.01|19.61|22.07|19.67|22.08|19.68|22.01|19.61|0
1738921800000|2025-02-07 09:50:00|22.06|19.66|22.04|19.64|22.06|19.66|22|19.6|0
1738922100000|2025-02-07 09:55:00|22.06|19.66|22.02|19.62|22.1|19.7|22|19.6|0
1738922400000|2025-02-07 10:00:00|22.03|19.63|22.03|19.63|22.05|19.65|22.01|19.61|0
1738922700000|2025-02-07 10:05:00|22.02|19.62|22.01|19.61|22.03|19.63|21.98|19.58|0
1738923000000|2025-02-07 10:10:00|22.02|19.62|22.05|19.65|22.05|19.65|22.02|19.62|0
1738923300000|2025-02-07 10:15:00|22.06|19.66|22.03|19.63|22.06|19.66|22|19.6|0
1738923600000|2025-02-07 10:20:00|22.04|19.64|21.95|19.55|22.04|19.64|21.94|19.54|0
1738923900000|2025-02-07 10:25:00|21.97|19.57|21.95|19.55|21.97|19.57|21.94|19.54|0
1738924200000|2025-02-07 10:30:00|21.94|19.54|22.03|19.63|22.03|19.63|21.93|19.53|0
1738924500000|2025-02-07 10:35:00|22.05|19.65|22.03|19.63|22.09|19.69|22.01|19.61|0
1738924800000|2025-02-07 10:40:00|22.02|19.62|22.05|19.65|22.06|19.66|22.01|19.61|0
1738925100000|2025-02-07 10:45:00|22.04|19.64|22.07|19.67|22.09|19.69|22.03|19.63|0
1738925400000|2025-02-07 10:50:00|22.05|19.65|22.09|19.69|22.09|19.69|22.01|19.61|0
1738925700000|2025-02-07 10:55:00|22.08|19.68|22.03|19.63|22.08|19.68|22.02|19.62|0
1738926000000|2025-02-07 11:00:00|22.04|19.64|21.99|19.59|22.05|19.65|21.98|19.58|0
1738926300000|2025-02-07 11:05:00|22|19.6|21.99|19.59|22.05|19.65|21.98|19.58|0
1738926600000|2025-02-07 11:10:00|22|19.6|22.03|19.63|22.06|19.66|22|19.6|0
1738926900000|2025-02-07 11:15:00|22.02|19.62|22.03|19.63|22.05|19.65|22.01|19.61|0
1738927200000|2025-02-07 11:20:00|22.04|19.64|22.1|19.7|22.14|19.74|22.03|19.63|0
1738927500000|2025-02-07 11:25:00|22.09|19.69|22.04|19.64|22.1|19.7|22|19.6|0
1738927800000|2025-02-07 11:30:00|22.03|19.63|22.01|19.61|22.05|19.65|21.98|19.58|0
1738928100000|2025-02-07 11:35:00|22|19.6|21.99|19.59|22.37|19.97|21.97|19.57|0
1738928400000|2025-02-07 11:40:00|21.97|19.57|21.9|19.5|21.97|19.57|21.9|19.5|0
1738928700000|2025-02-07 11:45:00|21.91|19.51|21.88|19.48|21.94|19.54|21.88|19.48|0
1738929000000|2025-02-07 11:50:00|21.87|19.47|21.84|19.44|21.87|19.47|21.81|19.41|0
1738929300000|2025-02-07 11:55:00|21.85|19.45|21.84|19.44|21.89|19.49|21.82|19.42|0
1738929600000|2025-02-07 12:00:00|21.85|19.45|21.87|19.47|21.89|19.49|21.83|19.43|0
1738929900000|2025-02-07 12:05:00|21.89|19.49|21.88|19.48|21.93|19.53|21.87|19.47|0
1738930200000|2025-02-07 12:10:00|21.87|19.47|21.89|19.49|21.9|19.5|21.85|19.45|0
1738930500000|2025-02-07 12:15:00|21.88|19.48|21.86|19.46|21.89|19.49|21.84|19.44|0
1738930800000|2025-02-07 12:20:00|21.87|19.47|21.92|19.52|21.93|19.53|21.85|19.45|0
1738931100000|2025-02-07 12:25:00|21.91|19.51|21.91|19.51|21.91|19.51|21.87|19.47|0
1738931400000|2025-02-07 12:30:00|21.93|19.53|21.96|19.56|22.03|19.63|21.91|19.51|0
1738931700000|2025-02-07 12:35:00|21.95|19.55|21.95|19.55|21.98|19.58|21.92|19.52|0
1738932000000|2025-02-07 12:40:00|21.94|19.54|21.92|19.52|21.96|19.56|21.92|19.52|0
1738932300000|2025-02-07 12:45:00|21.93|19.53|21.92|19.52|21.97|19.57|21.92|19.52|0
1738932600000|2025-02-07 12:50:00|21.93|19.53|21.94|19.54|21.96|19.56|21.89|19.49|0
1738932900000|2025-02-07 12:55:00|21.93|19.53|21.98|19.58|21.98|19.58|21.93|19.53|0
1738933200000|2025-02-07 13:00:00|21.95|19.55|22.01|19.61|22.01|19.61|21.95|19.55|0
1738933500000|2025-02-07 13:05:00|22.02|19.62|22.13|19.73|22.15|19.75|22.01|19.61|0
1738933800000|2025-02-07 13:10:00|22.14|19.74|22.03|19.63|22.14|19.74|22.03|19.63|0
1738934100000|2025-02-07 13:15:00|22.02|19.62|22.02|19.62|22.04|19.64|21.9|19.5|0
1738934400000|2025-02-07 13:20:00|22.03|19.63|22.19|19.79|22.21|19.81|22.03|19.63|0
1738934700000|2025-02-07 13:25:00|22.18|19.78|22.14|19.74|22.22|19.82|22.13|19.73|0
1738935000000|2025-02-07 13:30:00|21.82|19.42|21.92|19.52|22.75|20.35|21.56|19.16|0
1738935300000|2025-02-07 13:35:00|21.89|19.49|21.85|19.45|22.19|19.79|21.83|19.43|0
1738935600000|2025-02-07 13:40:00|21.83|19.43|21.44|19.04|21.83|19.43|21.35|18.95|0
1738935900000|2025-02-07 13:45:00|21.47|19.07|22.06|19.66|22.09|19.69|21.47|19.07|0
1738936200000|2025-02-07 13:50:00|22.05|19.65|21.92|19.52|22.11|19.71|21.86|19.46|0
1738936500000|2025-02-07 13:55:00|21.87|19.47|21.75|19.35|21.88|19.48|21.72|19.32|0
1738936800000|2025-02-07 14:00:00|21.74|19.34|21.77|19.37|21.94|19.54|21.73|19.33|0
1738937100000|2025-02-07 14:05:00|21.79|19.39|21.81|19.41|21.92|19.52|21.76|19.36|0
1738937400000|2025-02-07 14:10:00|21.8|19.4|21.7|19.3|21.84|19.44|21.68|19.28|0
1738937700000|2025-02-07 14:15:00|21.71|19.31|21.69|19.29|21.77|19.37|21.63|19.23|0
1738938000000|2025-02-07 14:20:00|21.7|19.3|21.73|19.33|21.8|19.4|21.67|19.27|0
1738938300000|2025-02-07 14:25:00|21.72|19.32|21.68|19.28|21.78|19.38|21.63|19.23|0
1738938600000|2025-02-07 14:30:00|21.69|19.29|21.53|19.13|21.9|19.5|21.42|19.02|0
1738938900000|2025-02-07 14:35:00|21.56|19.16|21.5|19.1|21.74|19.34|21.47|19.07|0
1738939200000|2025-02-07 14:40:00|21.49|19.09|21.38|18.98|21.52|19.12|21.29|18.89|0
1738939500000|2025-02-07 14:45:00|21.34|18.94|21.69|19.29|21.8|19.4|21.18|18.78|0
1738939800000|2025-02-07 14:50:00|21.68|19.28|21.61|19.21|21.71|19.31|21.54|19.14|0
1738940100000|2025-02-07 14:55:00|21.62|19.22|21.67|19.27|21.79|19.39|21.6|19.2|0
1738940400000|2025-02-07 15:00:00|22.16|19.76|23.13|20.73|23.25|20.85|22.16|19.76|0
1738940700000|2025-02-07 15:05:00|23.18|20.78|22.7|20.3|23.34|20.94|21.84|19.44|0
1738941000000|2025-02-07 15:10:00|22.68|20.28|23.36|20.96|23.57|21.17|22.65|20.25|0
1738941300000|2025-02-07 15:15:00|23.38|20.98|23.09|20.69|23.54|21.14|23.04|20.64|0
1738941600000|2025-02-07 15:20:00|23.13|20.73|22.94|20.54|23.43|21.03|22.85|20.45|0
1738941900000|2025-02-07 15:25:00|22.95|20.55|23.62|21.22|23.62|21.22|22.79|20.39|0
1738942200000|2025-02-07 15:30:00|23.65|21.25|23.53|21.13|23.78|21.38|23.5|21.1|0
1738942500000|2025-02-07 15:35:00|23.52|21.12|23.56|21.16|23.61|21.21|23.17|20.77|0
1738942800000|2025-02-07 15:40:00|23.54|21.14|23.67|21.27|23.75|21.35|23.32|20.92|0
1738943100000|2025-02-07 15:45:00|23.7|21.3|23.51|21.11|23.81|21.41|23.48|21.08|0
1738943400000|2025-02-07 15:50:00|23.52|21.12|23.94|20.58|25.82|22.6|23.23|20.58|0
1738943700000|2025-02-07 15:55:00|23.92|20.56|23.86|20.98|24.62|21.44|23.13|19.77|0
1738944000000|2025-02-07 16:00:00|23.78|20.9|24.38|21.5|24.7|21.82|23.78|20.9|0
1738944300000|2025-02-07 16:05:00|24.44|21.56|25.24|22.36|25.64|22.76|24.38|21.5|0
1738944600000|2025-02-07 16:10:00|25.19|22.31|25.66|22.78|26.28|23.4|25.19|22.31|0
1738944900000|2025-02-07 16:15:00|25.64|22.76|25.01|22.13|25.73|22.85|24.65|21.77|0
1738945200000|2025-02-07 16:20:00|24.97|22.09|25.54|22.66|25.66|22.78|24.64|21.76|0
1738945500000|2025-02-07 16:25:00|25.59|22.71|26.16|23.28|26.19|23.31|25.43|22.55|0
1738945800000|2025-02-07 16:30:00|26.13|23.25|25.75|22.87|26.13|23.25|25.67|22.79|0
1738946100000|2025-02-07 16:35:00|25.81|22.93|26.04|23.16|26.2|23.32|25.75|22.87|0
1738946400000|2025-02-07 16:40:00|26.02|23.14|25.83|22.95|26.02|23.14|25.63|22.75|0
1738946700000|2025-02-07 16:45:00|25.89|23.01|25.73|23.33|26.17|23.52|25.55|22.87|0
1738947000000|2025-02-07 16:50:00|25.74|23.34|26.22|23.82|26.39|23.99|25.6|23.2|0
1738947300000|2025-02-07 16:55:00|26.2|23.8|26.54|24.14|26.58|24.18|25.87|23.47|0
1738947600000|2025-02-07 17:00:00|26.58|24.18|26.68|24.28|26.84|24.44|26.52|24.12|0
1738947900000|2025-02-07 17:05:00|26.72|24.32|26.15|23.75|27|24.6|26.01|23.61|0
1738948200000|2025-02-07 17:10:00|26.11|23.71|25.63|23.23|26.53|24.13|25.57|23.17|0
1738948500000|2025-02-07 17:15:00|25.64|23.24|26.36|23.96|26.58|24.18|25.6|23.2|0
1738948800000|2025-02-07 17:20:00|26.39|23.99|25.45|23.05|26.54|24.14|25.33|22.93|0
1738949100000|2025-02-07 17:25:00|25.49|23.09|25.3|22.9|25.54|23.14|25.16|22.76|0
1738949400000|2025-02-07 17:30:00|25.31|22.91|25.36|22.96|25.51|23.11|25.05|22.65|0
1738949700000|2025-02-07 17:35:00|25.37|22.97|24.98|22.58|25.41|23.01|24.96|22.56|0
1738950000000|2025-02-07 17:40:00|25|22.6|24.98|22.58|25.37|22.97|24.79|22.39|0
1738950300000|2025-02-07 17:45:00|24.97|22.57|24.5|22.1|25|22.6|24.32|21.92|0
1738950600000|2025-02-07 17:50:00|24.46|22.06|24.55|22.15|24.77|22.37|24.34|21.94|0
1738950900000|2025-02-07 17:55:00|24.52|22.12|24.69|22.29|24.73|22.33|24.42|22.02|0
1738951200000|2025-02-07 18:00:00|24.7|22.3|24.32|21.92|24.74|22.34|24.27|21.87|0
1738951500000|2025-02-07 18:05:00|24.34|21.94|23.83|21.43|24.34|21.94|23.56|21.16|0
1738951800000|2025-02-07 18:10:00|23.84|21.44|23.77|21.37|23.91|21.51|23.72|21.32|0
1738952100000|2025-02-07 18:15:00|23.76|21.36|23.73|21.33|23.8|21.4|23.65|21.25|0
1738952400000|2025-02-07 18:20:00|23.75|21.35|23.86|21.46|23.97|21.57|23.73|21.33|0
1738952700000|2025-02-07 18:25:00|23.87|21.47|23.85|21.45|23.95|21.55|23.78|21.38|0
1738953000000|2025-02-07 18:30:00|23.86|21.46|23.76|21.36|23.91|21.51|23.74|21.34|0
1738953300000|2025-02-07 18:35:00|23.77|21.37|23.73|21.33|23.79|21.39|23.69|21.29|0
1738953600000|2025-02-07 18:40:00|23.74|21.34|24.37|21.97|24.48|22.08|23.72|21.32|0
1738953900000|2025-02-07 18:45:00|24.34|21.94|24.85|22.45|24.98|22.58|24.06|21.66|0
1738954200000|2025-02-07 18:50:00|24.84|22.44|25|22.6|25.07|22.67|24.76|22.36|0
1738954500000|2025-02-07 18:55:00|25.03|22.63|24.94|22.54|25.23|22.83|24.82|22.42|0
1738954800000|2025-02-07 19:00:00|24.96|22.56|24.8|22.4|24.99|22.59|24.75|22.35|0
1738955100000|2025-02-07 19:05:00|24.79|22.39|24.93|22.53|25.04|22.64|24.75|22.35|0
1738955400000|2025-02-07 19:10:00|24.92|22.52|25.09|22.69|25.21|22.81|24.86|22.46|0
1738955700000|2025-02-07 19:15:00|25.08|22.68|25.1|22.7|25.17|22.77|24.95|22.55|0
1738956000000|2025-02-07 19:20:00|25.12|22.72|24.92|22.52|25.35|22.95|24.9|22.5|0
1738956300000|2025-02-07 19:25:00|24.9|22.5|25.07|22.67|25.07|22.67|24.82|22.42|0
1738956600000|2025-02-07 19:30:00|25.09|22.69|24.86|22.46|25.16|22.76|24.85|22.45|0
1738956900000|2025-02-07 19:35:00|24.87|22.47|24.74|22.34|24.97|22.57|24.72|22.32|0
1738957200000|2025-02-07 19:40:00|24.73|22.33|24.64|22.24|24.84|22.44|24.59|22.19|0
1738957500000|2025-02-07 19:45:00|24.63|22.23|24.58|22.18|24.84|22.44|24.56|22.16|0
1738957800000|2025-02-07 19:50:00|24.59|22.19|24.73|22.33|24.8|22.4|24.55|22.15|0
1738958100000|2025-02-07 19:55:00|24.7|22.3|24.77|22.37|24.82|22.42|24.64|22.24|0
1738958400000|2025-02-07 20:00:00|24.82|22.42|25.06|22.66|25.11|22.71|24.81|22.41|0
1738958700000|2025-02-07 20:05:00|25.04|22.64|24.98|22.58|25.08|22.68|24.86|22.46|0
1738959000000|2025-02-07 20:10:00|24.95|22.55|25.15|22.75|25.23|22.83|24.91|22.51|0
1738959300000|2025-02-07 20:15:00|25.17|22.77|25.05|22.65|25.32|22.92|25.04|22.64|0
1738959600000|2025-02-07 20:20:00|25.04|22.64|25.09|22.69|25.18|22.78|24.95|22.55|0
1738959900000|2025-02-07 20:25:00|25.1|22.7|25.15|22.75|25.16|22.76|25.01|22.61|0
1738960200000|2025-02-07 20:30:00|25.14|22.74|24.81|22.41|25.14|22.74|24.81|22.41|0
1738960500000|2025-02-07 20:35:00|24.8|22.4|24.99|22.59|25.07|22.67|24.76|22.36|0
1738960800000|2025-02-07 20:40:00|25.01|22.61|24.99|22.59|25.02|22.62|24.86|22.46|0
1738961100000|2025-02-07 20:45:00|24.94|22.54|24.94|22.54|25.02|22.62|24.86|22.46|0
1738961400000|2025-02-07 20:50:00|24.82|22.42|24.95|22.55|24.99|22.59|24.7|22.3|0
1738961700000|2025-02-07 20:55:00|25.07|22.67|25.06|22.66|25.16|22.76|24.93|22.53|0
1738962000000|2025-02-07 21:00:00|25.03|22.63|24.99|22.59|25.03|22.63|24.8|22.4|0
1738962300000|2025-02-07 21:05:00|24.98|22.58|24.92|22.52|24.99|22.59|24.86|22.46|0
1738962600000|2025-02-07 21:10:00|24.94|22.54|24.92|22.52|24.95|22.55|24.86|22.46|0
1739150100000|2025-02-10 01:15:00|23.69|21.09|23.7|21.1|23.7|21.1|23.68|21.08|0
1739150400000|2025-02-10 01:20:00|23.72|21.12|23.82|21.22|23.83|21.23|23.71|21.11|0
1739150700000|2025-02-10 01:25:00|23.83|21.23|23.83|21.23|23.88|21.28|23.8|21.2|0
1739151000000|2025-02-10 01:30:00|23.73|21.33|23.74|21.34|23.81|21.41|23.72|21.32|0
1739151300000|2025-02-10 01:35:00|23.76|21.36|23.77|21.37|23.78|21.38|23.73|21.33|0
1739151600000|2025-02-10 01:40:00|23.79|21.39|23.72|21.32|23.81|21.41|23.69|21.29|0
1739151900000|2025-02-10 01:45:00|23.71|21.31|23.8|21.4|23.8|21.4|23.7|21.3|0
1739152200000|2025-02-10 01:50:00|23.79|21.39|23.81|21.41|23.83|21.43|23.78|21.38|0
1739152500000|2025-02-10 01:55:00|23.82|21.42|23.8|21.4|23.82|21.42|23.79|21.39|0
1739152800000|2025-02-10 02:00:00|23.83|21.43|23.8|21.4|23.85|21.45|23.79|21.39|0
1739153100000|2025-02-10 02:05:00|23.81|21.41|23.84|21.44|23.84|21.44|23.77|21.37|0
1739153400000|2025-02-10 02:10:00|23.83|21.43|23.83|21.43|23.87|21.47|23.82|21.42|0
1739153700000|2025-02-10 02:15:00|23.84|21.44|23.88|21.48|23.92|21.52|23.84|21.44|0
1739154000000|2025-02-10 02:20:00|23.87|21.47|23.86|21.46|23.88|21.48|23.81|21.41|0
1739154300000|2025-02-10 02:25:00|23.87|21.47|23.86|21.46|23.94|21.54|23.84|21.44|0
1739154600000|2025-02-10 02:30:00|23.87|21.47|23.8|21.4|23.88|21.48|23.79|21.39|0
1739154900000|2025-02-10 02:35:00|23.79|21.39|23.8|21.4|23.84|21.44|23.78|21.38|0
1739155200000|2025-02-10 02:40:00|23.79|21.39|23.78|21.38|23.83|21.43|23.76|21.36|0
1739155500000|2025-02-10 02:45:00|23.77|21.37|23.75|21.35|23.8|21.4|23.74|21.34|0
1739155800000|2025-02-10 02:50:00|23.76|21.36|23.8|21.4|23.82|21.42|23.76|21.36|0
1739156100000|2025-02-10 02:55:00|23.78|21.38|23.8|21.4|23.81|21.41|23.78|21.38|0
1739156400000|2025-02-10 03:00:00|23.78|21.38|23.83|21.43|23.85|21.45|23.77|21.37|0
1739156700000|2025-02-10 03:05:00|23.82|21.42|23.83|21.43|23.84|21.44|23.81|21.41|0
1739157000000|2025-02-10 03:10:00|23.84|21.44|23.84|21.44|23.84|21.44|23.82|21.42|0
1739157300000|2025-02-10 03:15:00|23.86|21.46|23.85|21.45|23.87|21.47|23.83|21.43|0
1739157600000|2025-02-10 03:20:00|23.87|21.47|23.82|21.42|23.87|21.47|23.82|21.42|0
1739157900000|2025-02-10 03:25:00|23.81|21.41|23.82|21.42|23.83|21.43|23.8|21.4|0
1739158200000|2025-02-10 03:30:00|23.81|21.41|23.75|21.35|23.83|21.43|23.74|21.34|0
1739158500000|2025-02-10 03:35:00|23.74|21.34|23.8|21.4|23.8|21.4|23.74|21.34|0
1739158800000|2025-02-10 03:40:00|23.79|21.39|23.81|21.41|23.81|21.41|23.77|21.37|0
1739159100000|2025-02-10 03:45:00|23.8|21.4|23.71|21.31|23.82|21.42|23.69|21.29|0
1739159400000|2025-02-10 03:50:00|23.72|21.32|23.69|21.29|23.72|21.32|23.68|21.28|0
1739159700000|2025-02-10 03:55:00|23.71|21.31|23.64|21.24|23.71|21.31|23.64|21.24|0
1739160000000|2025-02-10 04:00:00|23.65|21.25|23.65|21.25|23.67|21.27|23.63|21.23|0
1739160300000|2025-02-10 04:05:00|23.67|21.27|23.64|21.24|23.67|21.27|23.63|21.23|0
1739160600000|2025-02-10 04:10:00|23.63|21.23|23.64|21.24|23.66|21.26|23.63|21.23|0
1739160900000|2025-02-10 04:15:00|23.62|21.22|23.64|21.24|23.64|21.24|23.61|21.21|0
1739161200000|2025-02-10 04:20:00|23.65|21.25|23.57|21.17|23.65|21.25|23.56|21.16|0
1739161500000|2025-02-10 04:25:00|23.58|21.18|23.58|21.18|23.6|21.2|23.57|21.17|0
1739161800000|2025-02-10 04:30:00|23.56|21.16|23.59|21.19|23.61|21.21|23.55|21.15|0
1739162100000|2025-02-10 04:35:00|23.61|21.21|23.61|21.21|23.63|21.23|23.59|21.19|0
1739162400000|2025-02-10 04:40:00|23.62|21.22|23.65|21.25|23.65|21.25|23.62|21.22|0
1739162700000|2025-02-10 04:45:00|23.67|21.27|23.69|21.29|23.69|21.29|23.67|21.27|0
1739163000000|2025-02-10 04:50:00|23.68|21.28|23.69|21.29|23.7|21.3|23.68|21.28|0
1739163300000|2025-02-10 04:55:00|23.7|21.3|23.73|21.33|23.73|21.33|23.7|21.3|0
1739163600000|2025-02-10 05:00:00|23.71|21.31|23.66|21.26|23.73|21.33|23.65|21.25|0
1739163900000|2025-02-10 05:05:00|23.65|21.25|23.6|21.2|23.66|21.26|23.59|21.19|0
1739164200000|2025-02-10 05:10:00|23.59|21.19|23.53|21.13|23.6|21.2|23.52|21.12|0
1739164500000|2025-02-10 05:15:00|23.52|21.12|23.53|21.13|23.56|21.16|23.51|21.11|0
1739164800000|2025-02-10 05:20:00|23.52|21.12|23.49|21.09|23.54|21.14|23.44|21.04|0
1739165100000|2025-02-10 05:25:00|23.48|21.08|23.49|21.09|23.51|21.11|23.48|21.08|0
1739165400000|2025-02-10 05:30:00|23.48|21.08|23.39|20.99|23.54|21.14|23.39|20.99|0
1739165700000|2025-02-10 05:35:00|23.37|20.97|23.5|21.1|23.5|21.1|23.37|20.97|0
1739166000000|2025-02-10 05:40:00|23.49|21.09|23.49|21.09|23.51|21.11|23.48|21.08|0
1739166300000|2025-02-10 05:45:00|23.48|21.08|23.5|21.1|23.54|21.14|23.46|21.06|0
1739166600000|2025-02-10 05:50:00|23.51|21.11|23.55|21.15|23.59|21.19|23.49|21.09|0
1739166900000|2025-02-10 05:55:00|23.56|21.16|23.56|21.16|23.57|21.17|23.55|21.15|0
1739167200000|2025-02-10 06:00:00|23.55|21.15|23.56|21.16|23.57|21.17|23.53|21.13|0
1739167500000|2025-02-10 06:05:00|23.57|21.17|23.59|21.19|23.62|21.22|23.57|21.17|0
1739167800000|2025-02-10 06:10:00|23.6|21.2|23.62|21.22|23.63|21.23|23.59|21.19|0
1739168100000|2025-02-10 06:15:00|23.61|21.21|23.59|21.19|23.62|21.22|23.59|21.19|0
1739168400000|2025-02-10 06:20:00|23.6|21.2|23.63|21.23|23.64|21.24|23.55|21.15|0
1739168700000|2025-02-10 06:25:00|23.61|21.21|23.63|21.23|23.63|21.23|23.59|21.19|0
1739169000000|2025-02-10 06:30:00|23.65|21.25|23.74|21.34|23.74|21.34|23.65|21.25|0
1739169300000|2025-02-10 06:35:00|23.73|21.33|23.7|21.3|23.74|21.34|23.69|21.29|0
1739169600000|2025-02-10 06:40:00|23.69|21.29|23.7|21.3|23.7|21.3|23.67|21.27|0
1739169900000|2025-02-10 06:45:00|23.69|21.29|23.71|21.31|23.72|21.32|23.67|21.27|0
1739170200000|2025-02-10 06:50:00|23.7|21.3|23.69|21.29|23.73|21.33|23.69|21.29|0
1739170500000|2025-02-10 06:55:00|23.71|21.31|23.63|21.23|23.71|21.31|23.62|21.22|0
1739170800000|2025-02-10 07:00:00|23.62|21.22|23.64|21.24|23.65|21.25|23.59|21.19|0
1739171100000|2025-02-10 07:05:00|23.63|21.23|23.62|21.22|23.64|21.24|23.59|21.19|0
1739171400000|2025-02-10 07:10:00|23.63|21.23|23.63|21.23|23.64|21.24|23.59|21.19|0
1739171700000|2025-02-10 07:15:00|23.64|21.24|23.68|21.28|23.68|21.28|23.61|21.21|0
1739172000000|2025-02-10 07:20:00|23.67|21.27|23.7|21.3|23.78|21.38|23.67|21.27|0
1739172300000|2025-02-10 07:25:00|23.71|21.31|23.65|21.25|23.71|21.31|23.63|21.23|0
1739172600000|2025-02-10 07:30:00|23.66|21.26|23.68|21.28|23.7|21.3|23.62|21.22|0
1739172900000|2025-02-10 07:35:00|23.7|21.3|24.92|22.52|24.93|22.53|23.7|21.3|0
1739173200000|2025-02-10 07:40:00|24.91|22.51|24.89|22.49|24.93|22.53|24.89|22.49|0
1739173500000|2025-02-10 07:45:00|24.88|22.48|24.79|22.39|24.88|22.48|24.78|22.38|0
1739173800000|2025-02-10 07:50:00|24.8|22.4|24.84|22.44|24.85|22.45|24.79|22.39|0
1739174100000|2025-02-10 07:55:00|24.85|22.45|24.86|22.46|24.86|22.46|24.8|22.4|0
1739174400000|2025-02-10 08:00:00|24.88|22.48|24.8|22.4|24.93|22.53|24.78|22.38|0
1739174700000|2025-02-10 08:05:00|24.78|22.38|24.72|22.32|24.8|22.4|24.7|22.3|0
1739175000000|2025-02-10 08:10:00|24.7|22.3|24.73|22.33|24.78|22.38|24.68|22.28|0
1739175300000|2025-02-10 08:15:00|24.72|22.32|24.82|22.42|24.85|22.45|24.72|22.32|0
1739175600000|2025-02-10 08:20:00|24.83|22.43|24.64|22.24|24.83|22.43|24.64|22.24|0
1739175900000|2025-02-10 08:25:00|24.65|22.25|24.69|22.29|24.74|22.34|24.64|22.24|0
1739176200000|2025-02-10 08:30:00|24.71|22.31|24.82|22.42|24.85|22.45|24.69|22.29|0
1739176500000|2025-02-10 08:35:00|24.81|22.41|24.72|22.32|24.87|22.47|24.72|22.32|0
1739176800000|2025-02-10 08:40:00|24.74|22.34|24.65|22.25|24.74|22.34|24.62|22.22|0
1739177100000|2025-02-10 08:45:00|24.64|22.24|24.68|22.28|24.68|22.28|24.62|22.22|0
1739177400000|2025-02-10 08:50:00|24.69|22.29|24.71|22.31|24.73|22.33|24.67|22.27|0
1739177700000|2025-02-10 08:55:00|24.7|22.3|24.66|22.26|24.7|22.3|24.63|22.23|0
1739178000000|2025-02-10 09:00:00|24.69|22.29|24.6|22.2|24.78|22.38|24.59|22.19|0
1739178300000|2025-02-10 09:05:00|24.59|22.19|24.62|22.22|24.69|22.29|24.57|22.17|0
1739178600000|2025-02-10 09:10:00|24.6|22.2|24.53|22.13|24.6|22.2|24.53|22.13|0
1739178900000|2025-02-10 09:15:00|24.54|22.14|24.52|22.12|24.56|22.16|24.48|22.08|0
1739179200000|2025-02-10 09:20:00|24.5|22.1|24.48|22.08|24.52|22.12|24.48|22.08|0
1739179500000|2025-02-10 09:25:00|24.46|22.06|24.48|22.08|24.52|22.12|24.45|22.05|0
1739179800000|2025-02-10 09:30:00|24.46|22.06|24.42|22.02|24.49|22.09|24.42|22.02|0
1739180100000|2025-02-10 09:35:00|24.44|22.04|24.45|22.05|24.53|22.13|24.42|22.02|0
1739180400000|2025-02-10 09:40:00|24.46|22.06|24.52|22.12|24.55|22.15|24.46|22.06|0
1739180700000|2025-02-10 09:45:00|24.51|22.11|24.57|22.17|24.66|22.26|24.51|22.11|0
1739181000000|2025-02-10 09:50:00|24.56|22.16|24.53|22.13|24.6|22.2|24.51|22.11|0
1739181300000|2025-02-10 09:55:00|24.55|22.15|24.49|22.09|24.56|22.16|24.48|22.08|0
1739181600000|2025-02-10 10:00:00|24.48|22.08|23.8|21.4|24.64|22.24|23.8|21.4|0
1739181900000|2025-02-10 10:05:00|23.81|21.41|23.81|21.41|23.84|21.44|23.79|21.39|0
1739182200000|2025-02-10 10:10:00|23.82|21.42|23.88|21.48|23.89|21.49|23.82|21.42|0
1739182500000|2025-02-10 10:15:00|23.9|21.5|23.81|21.41|23.91|21.51|23.81|21.41|0
1739182800000|2025-02-10 10:20:00|23.82|21.42|23.78|21.38|23.83|21.43|23.77|21.37|0
1739183100000|2025-02-10 10:25:00|23.79|21.39|23.79|21.39|23.79|21.39|23.72|21.32|0
1739183400000|2025-02-10 10:30:00|23.8|21.4|23.79|21.39|23.82|21.42|23.78|21.38|0
1739183700000|2025-02-10 10:35:00|23.78|21.38|23.65|21.25|23.79|21.39|23.65|21.25|0
1739184000000|2025-02-10 10:40:00|23.66|21.26|23.69|21.29|23.73|21.33|23.65|21.25|0
1739184300000|2025-02-10 10:45:00|23.68|21.28|23.51|21.11|23.9|21.5|23.51|21.11|0
1739184600000|2025-02-10 10:50:00|23.52|21.12|23.53|21.13|23.55|21.15|23.51|21.11|0
1739184900000|2025-02-10 10:55:00|23.52|21.12|23.52|21.12|23.52|21.12|23.5|21.1|0
1739185200000|2025-02-10 11:00:00|23.51|21.11|23.58|21.18|23.78|21.38|23.49|21.09|0
1739185500000|2025-02-10 11:05:00|23.57|21.17|23.49|21.09|23.62|21.22|23.49|21.09|0
1739185800000|2025-02-10 11:10:00|23.48|21.08|23.52|21.12|23.54|21.14|23.44|21.04|0
1739186100000|2025-02-10 11:15:00|23.5|21.1|23.44|21.04|23.53|21.13|23.42|21.02|0
1739186400000|2025-02-10 11:20:00|23.45|21.05|23.41|21.01|23.49|21.09|23.41|21.01|0
1739186700000|2025-02-10 11:25:00|23.4|21|23.4|21|23.41|21.01|23.39|20.99|0
1739187000000|2025-02-10 11:30:00|23.39|20.99|23.42|21.02|23.45|21.05|23.39|20.99|0
1739187300000|2025-02-10 11:35:00|23.39|20.99|23.36|20.96|23.39|20.99|23.36|20.96|0
1739187600000|2025-02-10 11:40:00|23.37|20.97|23.45|21.05|23.46|21.06|23.37|20.97|0
1739187900000|2025-02-10 11:45:00|23.46|21.06|23.46|21.06|23.5|21.1|23.44|21.04|0
1739188200000|2025-02-10 11:50:00|23.44|21.04|23.43|21.03|23.48|21.08|23.41|21.01|0
1739188500000|2025-02-10 11:55:00|23.42|21.02|23.38|20.98|23.43|21.03|23.37|20.97|0
1739188800000|2025-02-10 12:00:00|23.42|21.02|23.46|21.06|23.5|21.1|23.35|20.95|0
1739189100000|2025-02-10 12:05:00|23.45|21.05|23.49|21.09|23.5|21.1|23.4|21|0
1739189400000|2025-02-10 12:10:00|23.5|21.1|23.52|21.12|23.52|21.12|23.46|21.06|0
1739189700000|2025-02-10 12:15:00|23.51|21.11|23.45|21.05|23.51|21.11|23.44|21.04|0
1739190000000|2025-02-10 12:20:00|23.44|21.04|23.42|21.02|23.48|21.08|23.4|21|0
1739190300000|2025-02-10 12:25:00|23.43|21.03|23.44|21.04|23.45|21.05|23.42|21.02|0
1739190600000|2025-02-10 12:30:00|23.45|21.05|23.47|21.07|23.5|21.1|23.44|21.04|0
1739190900000|2025-02-10 12:35:00|23.48|21.08|23.48|21.08|23.51|21.11|23.46|21.06|0
1739191200000|2025-02-10 12:40:00|23.47|21.07|23.42|21.02|23.49|21.09|23.41|21.01|0
1739191500000|2025-02-10 12:45:00|23.4|21|23.38|20.98|23.45|21.05|23.37|20.97|0
1739191800000|2025-02-10 12:50:00|23.37|20.97|23.41|21.01|23.43|21.03|23.37|20.97|0
1739192100000|2025-02-10 12:55:00|23.4|21|23.31|20.91|23.41|21.01|23.31|20.91|0
1739192400000|2025-02-10 13:00:00|23.3|20.9|23.32|20.92|23.36|20.96|23.29|20.89|0
1739192700000|2025-02-10 13:05:00|23.31|20.91|23.34|20.94|23.35|20.95|23.3|20.9|0
1739193000000|2025-02-10 13:10:00|23.32|20.92|23.2|20.8|23.34|20.94|23.2|20.8|0
1739193300000|2025-02-10 13:15:00|23.19|20.79|23.17|20.77|23.23|20.83|23.16|20.76|0
1739193600000|2025-02-10 13:20:00|23.18|20.78|23.23|20.83|23.26|20.86|23.17|20.77|0
1739193900000|2025-02-10 13:25:00|23.25|20.85|23.08|20.68|23.25|20.85|23.06|20.66|0
1739194200000|2025-02-10 13:30:00|23.07|20.67|22.99|20.59|23.11|20.71|22.97|20.57|0
1739194500000|2025-02-10 13:35:00|22.97|20.57|23.14|20.74|23.23|20.83|22.97|20.57|0
1739194800000|2025-02-10 13:40:00|23.16|20.76|23.22|20.82|23.28|20.88|23.16|20.76|0
1739195100000|2025-02-10 13:45:00|23.2|20.8|23.2|20.8|23.26|20.86|23.2|20.8|0
1739195400000|2025-02-10 13:50:00|23.21|20.81|23.23|20.83|23.29|20.89|23.21|20.81|0
1739195700000|2025-02-10 13:55:00|23.24|20.84|23.16|20.76|23.25|20.85|23.14|20.74|0
1739196000000|2025-02-10 14:00:00|23.15|20.75|23.11|20.71|23.15|20.75|23.08|20.68|0
1739196300000|2025-02-10 14:05:00|23.12|20.72|23.2|20.8|23.21|20.81|23.12|20.72|0
1739196600000|2025-02-10 14:10:00|23.21|20.81|23.32|20.92|23.33|20.93|23.21|20.81|0
1739196900000|2025-02-10 14:15:00|23.33|20.93|23.3|20.9|23.42|21.02|23.28|20.88|0
1739197200000|2025-02-10 14:20:00|23.29|20.89|23.39|20.99|23.4|21|23.29|20.89|0
1739197500000|2025-02-10 14:25:00|23.43|21.03|23.38|20.98|23.46|21.06|23.27|20.87|0
1739197800000|2025-02-10 14:30:00|23.39|20.99|23.62|21.22|23.66|21.26|23.33|20.93|0
1739198100000|2025-02-10 14:35:00|23.6|21.2|23.82|21.42|23.91|21.51|23.57|21.17|0
1739198400000|2025-02-10 14:40:00|23.81|21.41|23.62|21.22|23.95|21.55|23.48|21.08|0
1739198700000|2025-02-10 14:45:00|23.66|21.26|23.7|21.3|23.7|21.3|23.46|21.06|0
1739199000000|2025-02-10 14:50:00|23.66|21.26|23.47|21.07|23.75|21.35|23.42|21.02|0
1739199300000|2025-02-10 14:55:00|23.46|21.06|23.42|21.02|23.59|21.19|23.39|20.99|0
1739199600000|2025-02-10 15:00:00|23.43|21.03|23.48|21.08|23.55|21.15|23.17|20.77|0
1739199900000|2025-02-10 15:05:00|23.47|21.07|23.08|20.68|23.53|21.13|22.97|20.57|0
1739200200000|2025-02-10 15:10:00|23.09|20.69|23.18|20.78|23.24|20.84|23.02|20.62|0
1739200500000|2025-02-10 15:15:00|23.17|20.77|23.15|20.75|23.24|20.84|23.1|20.7|0
1739200800000|2025-02-10 15:20:00|23.16|20.76|23.13|20.73|23.3|20.9|23.02|20.62|0
1739201100000|2025-02-10 15:25:00|23.14|20.74|22.99|20.59|23.16|20.76|22.97|20.57|0
1739201400000|2025-02-10 15:30:00|22.97|20.57|22.97|20.57|22.98|20.58|22.88|20.48|0
1739201700000|2025-02-10 15:35:00|22.94|20.54|22.98|20.58|23.01|20.61|22.89|20.49|0
1739202000000|2025-02-10 15:40:00|22.96|20.56|22.95|20.55|23.07|20.67|22.89|20.49|0
1739202300000|2025-02-10 15:45:00|22.94|20.54|22.74|20.34|22.94|20.54|22.7|20.3|0
1739202600000|2025-02-10 15:50:00|22.73|20.33|22.99|20.59|23.03|20.63|22.73|20.33|0
1739202900000|2025-02-10 15:55:00|22.97|20.57|23.12|20.72|23.14|20.74|22.94|20.54|0
1739203200000|2025-02-10 16:00:00|23.08|20.68|23.28|20.88|23.31|20.91|23|20.6|0
1739203500000|2025-02-10 16:05:00|23.29|20.89|23.34|20.94|23.44|21.04|23.12|20.72|0
1739203800000|2025-02-10 16:10:00|23.33|20.93|23.39|20.99|23.45|21.05|23.25|20.85|0
1739204100000|2025-02-10 16:15:00|23.4|21|23.58|21.18|23.66|21.26|23.39|20.99|0
1739204400000|2025-02-10 16:20:00|23.57|21.17|23.32|20.92|23.69|21.29|23.31|20.91|0
1739204700000|2025-02-10 16:25:00|23.31|20.91|23.38|20.98|23.39|20.99|23.25|20.85|0
1739205000000|2025-02-10 16:30:00|23.36|20.96|23.52|21.12|23.6|21.2|23.34|20.94|0
1739205300000|2025-02-10 16:35:00|23.5|21.1|23.39|20.99|23.53|21.13|23.37|20.97|0
1739205600000|2025-02-10 16:40:00|23.38|20.98|23.41|21.01|23.46|21.06|23.35|20.95|0
1739205900000|2025-02-10 16:45:00|23.4|21|23.47|21.07|23.55|21.15|23.35|20.95|0
1739206200000|2025-02-10 16:50:00|23.46|21.06|23.39|20.99|23.5|21.1|23.36|20.96|0
1739206500000|2025-02-10 16:55:00|23.4|21|23.31|20.91|23.4|21|23.29|20.89|0
1739206800000|2025-02-10 17:00:00|23.34|20.94|23.5|21.1|23.5|21.1|23.3|20.9|0
1739207100000|2025-02-10 17:05:00|23.48|21.08|23.41|21.01|23.71|21.31|23.41|21.01|0
1739207400000|2025-02-10 17:10:00|23.43|21.03|23.58|21.18|23.72|21.32|23.43|21.03|0
1739207700000|2025-02-10 17:15:00|23.64|21.24|23.54|21.14|23.69|21.29|23.49|21.09|0
1739208000000|2025-02-10 17:20:00|23.55|21.15|23.37|20.97|23.6|21.2|23.37|20.97|0
1739208300000|2025-02-10 17:25:00|23.35|20.95|23.5|21.1|23.53|21.13|23.35|20.95|0
1739208600000|2025-02-10 17:30:00|23.49|21.09|23.33|20.93|23.5|21.1|23.3|20.9|0
1739208900000|2025-02-10 17:35:00|23.31|20.91|23.23|20.83|23.5|21.1|23.23|20.83|0
1739209200000|2025-02-10 17:40:00|23.21|20.81|23.22|20.82|23.24|20.84|23.13|20.73|0
1739209500000|2025-02-10 17:45:00|23.21|20.81|23.25|20.85|23.33|20.93|23.2|20.8|0
1739209800000|2025-02-10 17:50:00|23.26|20.86|23.06|20.66|23.26|20.86|23.05|20.65|0
1739210100000|2025-02-10 17:55:00|23.05|20.65|23.22|20.82|23.3|20.9|23.05|20.65|0
1739210400000|2025-02-10 18:00:00|23.23|20.83|23.13|20.73|23.24|20.84|23.11|20.71|0
1739210700000|2025-02-10 18:05:00|23.12|20.72|23.14|20.74|23.18|20.78|23.1|20.7|0
1739211000000|2025-02-10 18:10:00|23.16|20.76|23.07|20.67|23.16|20.76|23.07|20.67|0
1739211300000|2025-02-10 18:15:00|23.06|20.66|23.13|20.73|23.19|20.79|23.02|20.62|0
1739211600000|2025-02-10 18:20:00|23.12|20.72|23.09|20.69|23.15|20.75|23.02|20.62|0
1739211900000|2025-02-10 18:25:00|23.03|20.63|23.15|20.75|23.18|20.78|23.03|20.63|0
1739212200000|2025-02-10 18:30:00|23.16|20.76|23.16|20.76|23.21|20.81|23.1|20.7|0
1739212500000|2025-02-10 18:35:00|23.17|20.77|23.11|20.71|23.19|20.79|23.06|20.66|0
1739212800000|2025-02-10 18:40:00|23.1|20.7|23.07|20.67|23.16|20.76|23.07|20.67|0
1739213100000|2025-02-10 18:45:00|23.1|20.7|23.04|20.64|23.11|20.71|23.01|20.61|0
1739213400000|2025-02-10 18:50:00|23.02|20.62|22.95|20.55|23.04|20.64|22.88|20.48|0
1739213700000|2025-02-10 18:55:00|22.96|20.56|22.97|20.57|22.97|20.57|22.9|20.5|0
1739214000000|2025-02-10 19:00:00|23.01|20.61|23.02|20.62|23.17|20.77|23|20.6|0
1739214300000|2025-02-10 19:05:00|23.03|20.63|22.96|20.56|23.04|20.64|22.95|20.55|0
1739214600000|2025-02-10 19:10:00|22.95|20.55|22.7|20.3|23.1|20.7|22.68|20.28|0
1739214900000|2025-02-10 19:15:00|22|20.2|22.04|20.24|22.11|20.31|21.97|20.17|0
1739215200000|2025-02-10 19:20:00|22.03|20.23|22.01|20.21|22.1|20.3|21.9|20.1|0
1739215500000|2025-02-10 19:25:00|21.99|20.19|22.1|20.3|22.24|20.44|21.99|20.19|0
1739215800000|2025-02-10 19:30:00|22.72|20.32|22.72|20.32|22.76|20.36|22.65|20.25|0
1739216100000|2025-02-10 19:35:00|22.73|20.33|22.78|20.38|22.78|20.38|22.68|20.28|0
1739216400000|2025-02-10 19:40:00|22.79|20.39|22.82|20.42|22.86|20.46|22.77|20.37|0
1739216700000|2025-02-10 19:45:00|22.84|20.44|22.88|20.48|22.93|20.53|22.82|20.42|0
1739217000000|2025-02-10 19:50:00|22.87|20.47|22.81|20.41|22.94|20.54|22.81|20.41|0
1739217300000|2025-02-10 19:55:00|22.8|20.4|22.84|20.44|22.87|20.47|22.71|20.31|0
1739217600000|2025-02-10 20:00:00|22.29|20.49|22.22|20.42|22.36|20.56|22.18|20.38|0
1739217900000|2025-02-10 20:05:00|22.21|20.41|22.25|20.45|22.32|20.52|22.18|20.38|0
1739218200000|2025-02-10 20:10:00|22.26|20.46|22.15|20.35|22.29|20.49|22.11|20.31|0
1739218500000|2025-02-10 20:15:00|22.72|20.32|22.79|20.39|22.8|20.4|22.71|20.31|0
1739218800000|2025-02-10 20:20:00|22.8|20.4|22.86|20.46|22.88|20.48|22.77|20.37|0
1739219100000|2025-02-10 20:25:00|22.85|20.45|22.85|20.45|22.89|20.49|22.81|20.41|0
1739219400000|2025-02-10 20:30:00|22.86|20.46|22.91|20.51|22.93|20.53|22.85|20.45|0
1739219700000|2025-02-10 20:35:00|22.93|20.53|22.77|20.37|22.98|20.58|22.74|20.34|0
1739220000000|2025-02-10 20:40:00|22.76|20.36|22.64|20.24|22.76|20.36|22.6|20.2|0
1739220300000|2025-02-10 20:45:00|22.65|20.25|22.72|20.32|22.82|20.42|22.65|20.25|0
1739220600000|2025-02-10 20:50:00|22.67|20.27|22.8|20.4|22.98|20.58|22.6|20.2|0
1739220900000|2025-02-10 20:55:00|22.82|20.42|22.68|20.28|22.94|20.54|22.66|20.26|0
1739221200000|2025-02-10 21:00:00|22.17|20.37|22.29|20.49|22.39|20.59|22.17|20.37|0
1739221500000|2025-02-10 21:05:00|22.28|20.48|22.39|20.59|22.42|20.62|22.28|20.48|0
1739221800000|2025-02-10 21:10:00|22.38|20.58|22.42|20.62|22.45|20.65|22.37|20.57|0
1739222100000|2025-02-10 21:15:00|23.02|20.42|22.98|20.38|23.04|20.44|22.98|20.38|0
1739222400000|2025-02-10 21:20:00|22.97|20.37|22.93|20.34|22.98|20.38|22.88|20.29|0
1739222700000|2025-02-10 21:25:00|22.94|20.35|22.89|20.3|22.96|20.36|22.89|20.3|0
1739223000000|2025-02-10 21:30:00|22.88|20.29|22.89|20.3|22.92|20.32|22.88|20.29|0
1739223300000|2025-02-10 21:35:00|22.88|20.29|22.85|20.26|22.9|20.31|22.85|20.26|0
1739223600000|2025-02-10 21:40:00|22.86|20.27|22.84|20.25|22.86|20.27|22.84|20.25|0
1739223900000|2025-02-10 21:45:00|22.86|20.27|22.83|20.25|22.86|20.27|22.82|20.24|0
1739224200000|2025-02-10 21:50:00|22.82|20.24|22.83|20.25|22.85|20.26|22.82|20.24|0
1739224500000|2025-02-10 21:55:00|22.85|20.26|22.83|20.24|22.86|20.27|22.83|20.24|0
1739224800000|2025-02-10 22:00:00||20.25||20.25||20.25||20.25|0
1739225100000|2025-02-10 22:05:00||20.24||20.25||20.25||20.24|0
1739225700000|2025-02-10 22:15:00|22.82|20.24|22.82|20.24|22.82|20.24|22.82|20.24|0
1739226000000|2025-02-10 22:20:00|22.83|20.23|22.82|20.23|22.83|20.24|22.82|20.23|0
1739226300000|2025-02-10 22:25:00|22.81|20.22|22.8|20.22|22.81|20.22|22.8|20.22|0
1739226600000|2025-02-10 22:30:00|22.81|20.23|22.82|20.24|22.82|20.24|22.8|20.22|0
1739226900000|2025-02-10 22:35:00|22.81|20.23|22.81|20.23|22.81|20.23|22.81|20.23|0
1739227200000|2025-02-10 22:40:00|22.83|20.24|22.84|20.26|22.87|20.28|22.83|20.24|0
1739227500000|2025-02-10 22:45:00|22.86|20.27|22.87|20.28|22.92|20.32|22.86|20.27|0
1739227800000|2025-02-10 22:50:00|22.86|20.27|22.88|20.29|22.88|20.29|22.86|20.27|0
1739228100000|2025-02-10 22:55:00|22.87|20.28|22.87|20.28|22.88|20.29|22.85|20.26|0
1739228400000|2025-02-10 23:00:00|22.95|20.35|23.13|20.53|23.14|20.54|22.95|20.35|0
1739228700000|2025-02-10 23:05:00|23.14|20.54|23.18|20.58|23.26|20.66|23.1|20.5|0
1739229000000|2025-02-10 23:10:00|23.21|20.61|23.24|20.64|23.33|20.73|23.16|20.56|0
1739229300000|2025-02-10 23:15:00|23.21|20.61|23.34|20.74|23.35|20.75|23.21|20.61|0
1739229600000|2025-02-10 23:20:00|23.33|20.73|23.37|20.77|23.37|20.77|23.3|20.7|0
1739229900000|2025-02-10 23:25:00|23.41|20.81|23.44|20.84|23.56|20.96|23.41|20.81|0
1739230200000|2025-02-10 23:30:00|23.43|20.83|23.41|20.81|23.44|20.84|23.36|20.76|0
1739230500000|2025-02-10 23:35:00|23.39|20.79|23.32|20.72|23.41|20.81|23.31|20.71|0
1739230800000|2025-02-10 23:40:00|23.34|20.74|23.41|20.81|23.43|20.83|23.34|20.74|0
1739231100000|2025-02-10 23:45:00|23.38|20.78|23.4|20.8|23.42|20.82|23.35|20.75|0
1739231400000|2025-02-10 23:50:00|23.41|20.81|23.33|20.73|23.42|20.82|23.33|20.73|0
1739231700000|2025-02-10 23:55:00|23.34|20.74|23.32|20.72|23.34|20.74|23.29|20.69|0
1739232000000|2025-02-11 00:00:00|23.31|20.71|23.38|20.78|23.39|20.79|23.31|20.71|0
1739232300000|2025-02-11 00:05:00|23.37|20.77|23.43|20.83|23.44|20.84|23.34|20.74|0
1739232600000|2025-02-11 00:10:00|23.41|20.81|23.41|20.81|23.44|20.84|23.38|20.78|0
1739232900000|2025-02-11 00:15:00|23.43|20.83|23.4|20.8|23.44|20.84|23.39|20.79|0
1739233200000|2025-02-11 00:20:00|23.39|20.79|23.4|20.8|23.41|20.81|23.35|20.75|0
1739233500000|2025-02-11 00:25:00|23.39|20.79|23.25|20.65|23.4|20.8|23.24|20.64|0
1739233800000|2025-02-11 00:30:00|23.24|20.64|23.16|20.56|23.24|20.64|23.16|20.56|0
1739234100000|2025-02-11 00:35:00|23.15|20.55|23.14|20.54|23.16|20.56|23.11|20.51|0
1739234400000|2025-02-11 00:40:00|23.11|20.51|23.11|20.51|23.12|20.52|23.1|20.5|0
1739234700000|2025-02-11 00:45:00|23.12|20.52|23.13|20.53|23.15|20.55|23.12|20.52|0
1739235000000|2025-02-11 00:50:00|23.11|20.51|23.12|20.52|23.14|20.54|23.1|20.5|0
1739235300000|2025-02-11 00:55:00|23.13|20.53|23.17|20.57|23.18|20.58|23.11|20.51|0
1739235600000|2025-02-11 01:00:00|23.14|20.54|23.2|20.6|23.23|20.63|23.13|20.53|0
1739235900000|2025-02-11 01:05:00|23.21|20.61|23.19|20.59|23.23|20.63|23.17|20.57|0
1739236200000|2025-02-11 01:10:00|23.2|20.6|23.22|20.62|23.23|20.63|23.19|20.59|0
1739236500000|2025-02-11 01:15:00|23.21|20.61|23.24|20.64|23.26|20.66|22.84|20.25|0
1739236800000|2025-02-11 01:20:00|23.25|20.65|23.3|20.7|23.3|20.7|23.23|20.63|0
1739237100000|2025-02-11 01:25:00|23.29|20.69|23.36|20.76|23.38|20.78|23.29|20.69|0
1739237400000|2025-02-11 01:30:00|22.79|20.99|22.75|20.95|22.89|21.09|22.73|20.93|0
1739237700000|2025-02-11 01:35:00|22.73|20.93|22.73|20.93|22.79|20.99|22.71|20.91|0
1739238000000|2025-02-11 01:40:00|22.71|20.91|22.74|20.94|22.74|20.94|22.7|20.9|0
1739238300000|2025-02-11 01:45:00|22.73|20.93|22.81|21.01|22.83|21.03|22.71|20.91|0
1739238600000|2025-02-11 01:50:00|22.82|21.02|22.86|21.06|22.87|21.07|22.81|21.01|0
1739238900000|2025-02-11 01:55:00|22.85|21.05|22.87|21.07|22.89|21.09|22.83|21.03|0
1739239200000|2025-02-11 02:00:00|22.88|21.08|22.81|21.01|22.9|21.1|22.81|21.01|0
1739239500000|2025-02-11 02:05:00|22.83|21.03|22.97|21.17|22.99|21.19|22.81|21.01|0
1739239800000|2025-02-11 02:10:00|22.96|21.16|22.92|21.12|22.98|21.18|22.88|21.08|0
1739240100000|2025-02-11 02:15:00|22.91|21.11|23.12|21.32|23.17|21.37|22.91|21.11|0
1739240400000|2025-02-11 02:20:00|23.13|21.33|23.17|21.37|23.25|21.45|23.11|21.31|0
1739240700000|2025-02-11 02:25:00|23.16|21.36|23.12|21.32|23.19|21.39|23.11|21.31|0
1739241000000|2025-02-11 02:30:00|23.11|21.31|23.22|21.42|23.27|21.47|23.11|21.31|0
1739241300000|2025-02-11 02:35:00|23.19|21.39|23.25|21.45|23.25|21.45|23.13|21.33|0
1739241600000|2025-02-11 02:40:00|23.2|21.4|23.21|21.41|23.25|21.45|23.17|21.37|0
1739241900000|2025-02-11 02:45:00|23.51|21.11|23.51|21.11|23.52|21.12|23.46|21.06|0
1739242200000|2025-02-11 02:50:00|23.5|21.1|23.47|21.07|23.51|21.11|23.46|21.06|0
1739242500000|2025-02-11 02:55:00|23.48|21.08|23.5|21.1|23.52|21.12|23.48|21.08|0
1739242800000|2025-02-11 03:00:00|23.21|21.41|23.22|21.42|23.24|21.44|23.16|21.36|0
1739243100000|2025-02-11 03:05:00|23.23|21.43|23.14|21.34|23.24|21.44|23.11|21.31|0
1739243400000|2025-02-11 03:10:00|23.12|21.32|23.21|21.41|23.26|21.46|23.11|21.31|0
1739243700000|2025-02-11 03:15:00|23.2|21.4|23.16|21.36|23.24|21.44|23.15|21.35|0
1739244000000|2025-02-11 03:20:00|23.11|21.31|23.07|21.27|23.2|21.4|23.01|21.21|0
1739244300000|2025-02-11 03:25:00|23.08|21.28|23.03|21.23|23.08|21.28|22.98|21.18|0
1739244600000|2025-02-11 03:30:00|23.02|21.22|23.04|21.24|23.04|21.24|22.98|21.18|0
1739244900000|2025-02-11 03:35:00|23.02|21.22|22.97|21.17|23.03|21.23|22.93|21.13|0
1739245200000|2025-02-11 03:40:00|22.98|21.18|23.02|21.22|23.04|21.24|22.96|21.16|0
1739245500000|2025-02-11 03:45:00|23.03|21.23|22.97|21.17|23.03|21.23|22.96|21.16|0
1739245800000|2025-02-11 03:50:00|22.96|21.16|22.97|21.17|22.98|21.18|22.89|21.09|0
1739246100000|2025-02-11 03:55:00|22.98|21.18|22.92|21.12|22.99|21.19|22.91|21.11|0
1739246400000|2025-02-11 04:00:00|22.93|21.13|22.88|21.08|22.99|21.19|22.87|21.07|0
1739246700000|2025-02-11 04:05:00|22.87|21.07|22.92|21.12|22.92|21.12|22.85|21.05|0
1739247000000|2025-02-11 04:10:00|22.93|21.13|22.93|21.13|22.93|21.13|22.83|21.03|0
1739247300000|2025-02-11 04:15:00|22.92|21.12|22.87|21.07|22.95|21.15|22.86|21.06|0
1739247600000|2025-02-11 04:20:00|22.88|21.08|22.88|21.08|22.94|21.14|22.82|21.02|0
1739247900000|2025-02-11 04:25:00|22.89|21.09|22.87|21.07|22.9|21.1|22.85|21.05|0
1739248200000|2025-02-11 04:30:00|22.86|21.06|22.87|21.07|22.89|21.09|22.86|21.06|0
1739248500000|2025-02-11 04:35:00|22.88|21.08|22.93|21.13|22.94|21.14|22.87|21.07|0
1739248800000|2025-02-11 04:40:00|22.94|21.14|22.93|21.13|22.95|21.15|22.91|21.11|0
1739249100000|2025-02-11 04:45:00|22.92|21.12|22.97|21.17|22.98|21.18|22.92|21.12|0
1739249400000|2025-02-11 04:50:00|22.96|21.16|22.97|21.17|22.99|21.19|22.94|21.14|0
1739249700000|2025-02-11 04:55:00|22.99|21.19|22.98|21.18|22.99|21.19|22.87|21.07|0
1739250000000|2025-02-11 05:00:00|22.96|21.16|22.87|21.07|22.96|21.16|22.83|21.03|0
1739250300000|2025-02-11 05:05:00|22.86|21.06|22.78|20.98|22.86|21.06|22.75|20.95|0
1739250600000|2025-02-11 05:10:00|22.8|21|22.82|21.02|22.86|21.06|22.77|20.97|0
1739250900000|2025-02-11 05:15:00|22.81|21.01|22.73|20.93|22.84|21.04|22.71|20.91|0
1739251200000|2025-02-11 05:20:00|22.72|20.92|22.84|21.04|22.85|21.05|22.72|20.92|0
1739251500000|2025-02-11 05:25:00|22.83|21.03|22.82|21.02|22.84|21.04|22.81|21.01|0
1739251800000|2025-02-11 05:30:00|22.81|21.01|22.78|20.98|22.84|21.04|22.78|20.98|0
1739252100000|2025-02-11 05:35:00|22.77|20.97|22.83|21.03|22.83|21.03|22.77|20.97|0
1739252400000|2025-02-11 05:40:00|22.84|21.04|22.83|21.03|22.84|21.04|22.82|21.02|0
1739252700000|2025-02-11 05:45:00|22.82|21.02|22.83|21.03|22.84|21.04|22.77|20.97|0
1739253000000|2025-02-11 05:50:00|22.82|21.02|22.83|21.03|22.86|21.06|22.81|21.01|0
1739253300000|2025-02-11 05:55:00|22.81|21.01|22.83|21.03|22.85|21.05|22.78|20.98|0
1739253600000|2025-02-11 06:00:00|22.78|20.98|22.93|21.13|22.93|21.13|22.78|20.98|0
1739253900000|2025-02-11 06:05:00|22.92|21.12|22.92|21.12|22.94|21.14|22.91|21.11|0
1739254200000|2025-02-11 06:10:00|22.91|21.11|22.92|21.12|22.96|21.16|22.91|21.11|0
1739254500000|2025-02-11 06:15:00|22.93|21.13|23.02|21.22|23.05|21.25|22.92|21.12|0
1739254800000|2025-02-11 06:20:00|23|21.2|23.03|21.23|23.04|21.24|22.96|21.16|0
1739255100000|2025-02-11 06:25:00|23.01|21.21|22.98|21.18|23.03|21.23|22.92|21.12|0
1739255400000|2025-02-11 06:30:00|23.24|20.84|23.22|20.82|23.24|20.84|23.21|20.81|0
1739255700000|2025-02-11 06:35:00|23.23|20.83|23.25|20.85|23.26|20.86|23.21|20.81|0
1739256000000|2025-02-11 06:40:00|23.26|20.86|23.22|20.82|23.27|20.87|23.22|20.82|0
1739256300000|2025-02-11 06:45:00|22.97|21.17|23.07|21.27|23.07|21.27|22.97|21.17|0
1739256600000|2025-02-11 06:50:00|23.03|21.23|23.06|21.26|23.1|21.3|23.01|21.21|0
1739256900000|2025-02-11 06:55:00|23.04|21.24|23.07|21.27|23.1|21.3|23.04|21.24|0
1739257200000|2025-02-11 07:00:00|23.09|21.29|23.07|21.27|23.19|21.39|23.05|21.25|0
1739257500000|2025-02-11 07:05:00|23.06|21.26|23.07|21.27|23.22|21.42|22.96|21.16|0
1739257800000|2025-02-11 07:10:00|23.06|21.26|23.06|21.26|23.07|21.27|23|21.2|0
1739258100000|2025-02-11 07:15:00|23.04|21.24|23.06|21.26|23.08|21.28|22.97|21.17|0
1739258400000|2025-02-11 07:20:00|23.07|21.27|23.08|21.28|23.1|21.3|22.97|21.17|0
1739258700000|2025-02-11 07:25:00|23.07|21.27|22.96|21.16|23.09|21.29|22.96|21.16|0
1739259000000|2025-02-11 07:30:00|22.97|21.17|23.1|21.3|23.17|21.37|22.86|21.06|0
1739259300000|2025-02-11 07:35:00|23.15|21.35|23.14|21.34|23.19|21.39|23.12|21.32|0
1739259600000|2025-02-11 07:40:00|23.16|21.36|23.08|21.28|23.17|21.37|23.06|21.26|0
1739259900000|2025-02-11 07:45:00|23.4|21|23.39|20.99|23.42|21.02|23.36|20.96|0
1739260200000|2025-02-11 07:50:00|23.38|20.98|23.35|20.95|23.4|21|23.35|20.95|0
1739260500000|2025-02-11 07:55:00|23.34|20.94|23.66|21.26|23.66|21.26|23.33|20.93|0
1739260800000|2025-02-11 08:00:00|23.65|21.25|23.64|21.24|23.74|21.34|23.57|21.17|0
1739261100000|2025-02-11 08:05:00|23.6|21.2|23.61|21.21|23.67|21.27|23.6|21.2|0
1739261400000|2025-02-11 08:10:00|23.6|21.2|23.48|21.08|23.63|21.23|23.47|21.07|0
1739261700000|2025-02-11 08:15:00|23.49|21.09|23.09|20.69|23.51|21.11|23.09|20.69|0
1739262000000|2025-02-11 08:20:00|23.1|20.7|23.16|20.76|23.18|20.78|23.05|20.65|0
1739262300000|2025-02-11 08:25:00|23.15|20.75|23.17|20.77|23.22|20.82|23.1|20.7|0
1739262600000|2025-02-11 08:30:00|23.03|21.23|23.06|21.26|23.08|21.28|22.94|21.14|0
1739262900000|2025-02-11 08:35:00|23.08|21.28|22.87|21.07|23.1|21.3|22.85|21.05|0
1739263200000|2025-02-11 08:40:00|22.88|21.08|22.78|20.98|22.89|21.09|22.76|20.96|0
1739263500000|2025-02-11 08:45:00|23.03|20.63|23.04|20.64|23.04|20.64|22.94|20.54|0
1739263800000|2025-02-11 08:50:00|23.03|20.63|23|20.6|23.06|20.66|22.98|20.58|0
1739264100000|2025-02-11 08:55:00|23.01|20.61|23.1|20.7|23.12|20.72|23.01|20.61|0
1739264400000|2025-02-11 09:00:00|22.88|21.08|22.81|21.01|22.92|21.12|22.76|20.96|0
1739264700000|2025-02-11 09:05:00|22.8|21|22.67|20.87|22.81|21.01|22.66|20.86|0
1739265000000|2025-02-11 09:10:00|22.66|20.86|22.77|20.97|22.79|20.99|22.62|20.82|0
1739265300000|2025-02-11 09:15:00|22.78|20.98|22.87|21.07|22.87|21.07|22.67|20.87|0
1739265600000|2025-02-11 09:20:00|22.89|21.09|22.97|21.17|23.05|21.25|22.84|21.04|0
1739265900000|2025-02-11 09:25:00|22.98|21.18|23.06|21.26|23.1|21.3|22.93|21.13|0
1739266200000|2025-02-11 09:30:00|23.01|21.21|23.17|21.37|23.17|21.37|22.98|21.18|0
1739266500000|2025-02-11 09:35:00|23.14|21.34|23.1|21.3|23.19|21.39|23.1|21.3|0
1739266800000|2025-02-11 09:40:00|23.11|21.31|23.12|21.32|23.16|21.36|23.08|21.28|0
1739267100000|2025-02-11 09:45:00|23.13|21.33|23.06|21.26|23.15|21.35|23.06|21.26|0
1739267400000|2025-02-11 09:50:00|23.08|21.28|23.11|21.31|23.14|21.34|23.05|21.25|0
1739267700000|2025-02-11 09:55:00|23.12|21.32|23.11|21.31|23.15|21.35|23.09|21.29|0
1739268000000|2025-02-11 10:00:00|23.25|20.85|23.21|20.81|23.27|20.87|23.18|20.78|0
1739268300000|2025-02-11 10:05:00|23.22|20.82|23.3|20.9|23.32|20.92|23.21|20.81|0
1739268600000|2025-02-11 10:10:00|23.29|20.89|23.19|20.79|23.29|20.89|23.18|20.78|0
1739268900000|2025-02-11 10:15:00|23.12|21.32|23.03|21.23|23.12|21.32|22.99|21.19|0
1739269200000|2025-02-11 10:20:00|23.04|21.24|23.06|21.26|23.09|21.29|23.01|21.21|0
1739269500000|2025-02-11 10:25:00|23.08|21.28|23.11|21.31|23.14|21.34|23.02|21.22|0
1739269800000|2025-02-11 10:30:00|23.07|21.27|23.11|21.31|23.13|21.33|23|21.2|0
1739270100000|2025-02-11 10:35:00|23.08|21.28|23.12|21.32|23.15|21.35|22.99|21.19|0
1739270400000|2025-02-11 10:40:00|23.2|21.4|23.19|21.39|23.26|21.46|23.12|21.32|0
1739270700000|2025-02-11 10:45:00|23.21|21.41|23.21|21.41|23.25|21.45|23.18|21.38|0
1739271000000|2025-02-11 10:50:00|23.23|21.43|23.33|21.53|23.33|21.53|23.18|21.38|0
1739271300000|2025-02-11 10:55:00|23.32|21.52|23.45|21.65|23.45|21.65|23.28|21.48|0
1739271600000|2025-02-11 11:00:00|23.43|21.63|23.39|21.59|23.52|21.72|23.39|21.59|0
1739271900000|2025-02-11 11:05:00|23.46|21.66|23.51|21.71|23.57|21.77|23.39|21.59|0
1739272200000|2025-02-11 11:10:00|23.5|21.7|23.42|21.62|23.52|21.72|23.35|21.55|0
1739272500000|2025-02-11 11:15:00|23.46|21.66|23.51|21.71|23.54|21.74|23.44|21.64|0
1739272800000|2025-02-11 11:20:00|23.52|21.72|23.57|21.77|23.58|21.78|23.49|21.69|0
1739273100000|2025-02-11 11:25:00|23.52|21.72|23.51|21.71|23.57|21.77|23.48|21.68|0
1739273400000|2025-02-11 11:30:00|23.48|21.68|23.41|21.61|23.48|21.68|23.37|21.57|0
1739273700000|2025-02-11 11:35:00|23.39|21.59|23.41|21.61|23.45|21.65|23.37|21.57|0
1739274000000|2025-02-11 11:40:00|23.43|21.63|23.43|21.63|23.49|21.69|23.38|21.58|0
1739274300000|2025-02-11 11:45:00|23.41|21.61|23.31|21.51|23.43|21.63|23.27|21.47|0
1739274600000|2025-02-11 11:50:00|23.34|21.54|23.37|21.57|23.37|21.57|23.3|21.5|0
1739274900000|2025-02-11 11:55:00|23.34|21.54|23.32|21.52|23.35|21.55|23.28|21.48|0
1739275200000|2025-02-11 12:00:00|23.12|20.72|23.38|20.98|23.43|21.03|23.11|20.71|0
1739275500000|2025-02-11 12:05:00|23.36|20.96|23.34|20.94|23.41|21.01|23.33|20.93|0
1739275800000|2025-02-11 12:10:00|23.33|20.93|23.37|20.97|23.38|20.98|23.28|20.88|0
1739276100000|2025-02-11 12:15:00|23.36|20.96|23.3|20.9|23.38|20.98|23.27|20.87|0
1739276400000|2025-02-11 12:20:00|23.33|20.93|23.27|20.87|23.42|21.02|23.24|20.84|0
1739276700000|2025-02-11 12:25:00|23.28|20.88|23.4|21|23.41|21.01|23.25|20.85|0
1739277000000|2025-02-11 12:30:00|23.41|21.01|23.33|20.93|23.46|21.06|23.31|20.91|0
1739277300000|2025-02-11 12:35:00|23.34|20.94|23.32|20.92|23.36|20.96|23.3|20.9|0
1739277600000|2025-02-11 12:40:00|23.31|20.91|23.25|20.85|23.31|20.91|23.24|20.84|0
1739277900000|2025-02-11 12:45:00|23.24|20.84|23.15|20.75|23.25|20.85|23.14|20.74|0
1739278200000|2025-02-11 12:50:00|23.17|20.77|23.26|20.86|23.3|20.9|23.1|20.7|0
1739278500000|2025-02-11 12:55:00|23.25|20.85|23.18|20.78|23.29|20.89|23.17|20.77|0
1739278800000|2025-02-11 13:00:00|23.19|20.79|23.18|20.78|23.23|20.83|23.17|20.77|0
1739279100000|2025-02-11 13:05:00|23.17|20.77|23.25|20.85|23.25|20.85|23.16|20.76|0
1739279400000|2025-02-11 13:10:00|23.27|20.87|23.29|20.89|23.3|20.9|23.25|20.85|0
1739279700000|2025-02-11 13:15:00|23.3|20.9|23.38|20.98|23.4|21|23.3|20.9|0
1739280000000|2025-02-11 13:20:00|23.4|21|23.52|21.12|23.56|21.16|23.4|21|0
1739280300000|2025-02-11 13:25:00|23.54|21.14|23.48|21.08|23.59|21.19|23.47|21.07|0
1739280600000|2025-02-11 13:30:00|23.47|21.07|23.4|21|23.47|21.07|23.37|20.97|0
1739280900000|2025-02-11 13:35:00|23.38|20.98|23.39|20.99|23.47|21.07|23.37|20.97|0
1739281200000|2025-02-11 13:40:00|23.38|20.98|23.38|20.98|23.44|21.04|23.29|20.89|0
1739281500000|2025-02-11 13:45:00|23.39|20.99|23.55|21.15|23.58|21.18|23.37|20.97|0
1739281800000|2025-02-11 13:50:00|23.54|21.14|23.59|21.19|23.59|21.19|23.49|21.09|0
1739282100000|2025-02-11 13:55:00|23.58|21.18|23.83|21.43|23.88|21.48|23.57|21.17|0
1739282400000|2025-02-11 14:00:00|23.88|21.48|24.03|21.63|24.17|21.77|23.32|20.92|0
1739282700000|2025-02-11 14:05:00|24.04|21.64|24.03|21.63|24.08|21.68|23.92|21.52|0
1739283000000|2025-02-11 14:10:00|24.04|21.64|24.07|21.67|24.13|21.73|24.03|21.63|0
1739283300000|2025-02-11 14:15:00|24.05|21.65|24.05|21.65|24.18|21.78|24|21.6|0
1739283600000|2025-02-11 14:20:00|24.04|21.64|24.13|21.73|24.14|21.74|24.01|21.61|0
1739283900000|2025-02-11 14:25:00|24.09|21.69|24|21.6|24.13|21.73|23.97|21.57|0
1739284200000|2025-02-11 14:30:00|23.98|21.58|23.61|21.21|24|21.6|23.57|21.17|0
1739284500000|2025-02-11 14:35:00|23.64|21.24|23.68|21.28|23.95|21.55|23.55|21.15|0
1739284800000|2025-02-11 14:40:00|23.69|21.29|23.64|21.24|23.75|21.35|23.59|21.19|0
1739285100000|2025-02-11 14:45:00|23.63|21.23|23.76|21.36|23.76|21.36|23.63|21.23|0
1739285400000|2025-02-11 14:50:00|23.74|21.34|23.64|21.24|23.74|21.34|23.55|21.15|0
1739285700000|2025-02-11 14:55:00|23.65|21.25|23.68|21.28|23.72|21.32|23.6|21.2|0
1739286000000|2025-02-11 15:00:00|23.65|21.25|23.75|21.35|23.81|21.41|23.41|21.01|0
1739286300000|2025-02-11 15:05:00|23.73|21.33|23.68|21.28|23.98|21.58|23.68|21.28|0
1739286600000|2025-02-11 15:10:00|23.69|21.29|23.67|21.27|23.78|21.38|23.59|21.19|0
1739286900000|2025-02-11 15:15:00|23.68|21.28|23.67|21.27|23.7|21.3|23.55|21.15|0
1739287200000|2025-02-11 15:20:00|23.65|21.25|23.55|21.15|23.75|21.35|23.48|21.08|0
1739287500000|2025-02-11 15:25:00|23.58|21.18|23.19|20.79|23.68|21.28|23.14|20.74|0
1739287800000|2025-02-11 15:30:00|23.2|20.8|23.24|20.84|23.26|20.86|23.13|20.73|0
1739288100000|2025-02-11 15:35:00|23.25|20.85|23.08|20.68|23.25|20.85|23.08|20.68|0
1739288400000|2025-02-11 15:40:00|23.1|20.7|23.03|20.63|23.13|20.73|23.03|20.63|0
1739288700000|2025-02-11 15:45:00|23|20.6|22.81|20.41|23|20.6|22.78|20.38|0
1739289000000|2025-02-11 15:50:00|22.82|20.42|22.9|20.5|23.32|20.92|22.66|20.26|0
1739289300000|2025-02-11 15:55:00|22.91|20.51|22.86|20.46|23.01|20.61|22.61|20.21|0
1739289600000|2025-02-11 16:00:00|22.84|20.44|22.9|20.5|22.93|20.53|22.78|20.38|0
1739289900000|2025-02-11 16:05:00|22.91|20.51|22.86|20.46|22.95|20.55|22.8|20.4|0
1739290200000|2025-02-11 16:10:00|22.84|20.44|22.82|20.42|22.91|20.51|22.81|20.41|0
1739290500000|2025-02-11 16:15:00|22.83|20.43|22.83|20.43|22.88|20.48|22.77|20.37|0
1739290800000|2025-02-11 16:20:00|22.82|20.42|22.79|20.39|22.82|20.42|22.76|20.36|0
1739291100000|2025-02-11 16:25:00|22.78|20.38|22.91|20.51|22.94|20.54|22.71|20.31|0
1739291400000|2025-02-11 16:30:00|22.88|20.48|22.72|20.32|22.88|20.48|22.65|20.25|0
1739291700000|2025-02-11 16:35:00|22.71|20.31|22.62|20.22|22.79|20.39|22.61|20.21|0
1739292000000|2025-02-11 16:40:00|22.61|20.21|22.6|20.2|22.67|20.27|22.57|20.17|0
1739292300000|2025-02-11 16:45:00|22.58|20.18|22.68|20.28|22.68|20.28|22.57|20.17|0
1739292600000|2025-02-11 16:50:00|22.67|20.27|22.88|20.48|22.9|20.5|22.67|20.27|0
1739292900000|2025-02-11 16:55:00|22.9|20.5|22.96|20.56|23.03|20.63|22.73|20.33|0
1739293200000|2025-02-11 17:00:00|22.98|20.58|23.19|20.79|23.26|20.86|22.96|20.56|0
1739293500000|2025-02-11 17:05:00|23.2|20.8|23.31|20.91|23.47|21.07|23.05|20.65|0
1739293800000|2025-02-11 17:10:00|23.32|20.92|23.37|20.97|23.42|21.02|23.27|20.87|0
1739294100000|2025-02-11 17:15:00|23.39|20.99|23.1|20.7|23.41|21.01|23.09|20.69|0
1739294400000|2025-02-11 17:20:00|23.11|20.71|23.1|20.7|23.32|20.92|23.05|20.65|0
1739294700000|2025-02-11 17:25:00|23.09|20.69|23.27|20.87|23.29|20.89|23.04|20.64|0
1739295000000|2025-02-11 17:30:00|23.28|20.88|23.24|20.84|23.29|20.89|23.12|20.72|0
1739295300000|2025-02-11 17:35:00|23.25|20.85|23.3|20.9|23.38|20.98|23.25|20.85|0
1739295600000|2025-02-11 17:40:00|23.29|20.89|23.34|20.94|23.39|20.99|23.25|20.85|0
1739295900000|2025-02-11 17:45:00|23.33|20.93|23.35|20.95|23.37|20.97|23.29|20.89|0
1739296200000|2025-02-11 17:50:00|23.34|20.94|23.41|21.01|23.5|21.1|23.32|20.92|0
1739296500000|2025-02-11 17:55:00|23.42|21.02|23.43|21.03|23.47|21.07|23.38|20.98|0
1739296800000|2025-02-11 18:00:00|23.44|21.04|23.46|21.06|23.54|21.14|23.41|21.01|0
1739297100000|2025-02-11 18:05:00|23.44|21.04|23.37|20.97|23.49|21.09|23.37|20.97|0
1739297400000|2025-02-11 18:10:00|23.36|20.96|23.38|20.98|23.5|21.1|23.28|20.88|0
1739297700000|2025-02-11 18:15:00|23.39|20.99|23.27|20.87|23.4|21|23.25|20.85|0
1739298000000|2025-02-11 18:20:00|23.25|20.85|23.36|20.96|23.36|20.96|23.22|20.82|0
1739298300000|2025-02-11 18:25:00|23.35|20.95|23.31|20.91|23.38|20.98|23.29|20.89|0
1739298600000|2025-02-11 18:30:00|23.3|20.9|23.04|20.64|23.33|20.93|23.03|20.63|0
1739298900000|2025-02-11 18:35:00|23.02|20.62|23.02|20.62|23.07|20.67|22.76|20.36|0
1739299200000|2025-02-11 18:40:00|23|20.6|22.95|20.55|23.02|20.62|22.87|20.47|0
1739299500000|2025-02-11 18:45:00|22.93|20.53|23|20.6|23.01|20.61|22.85|20.45|0
1739299800000|2025-02-11 18:50:00|23.01|20.61|23.12|20.72|23.15|20.75|23.01|20.61|0
1739300100000|2025-02-11 18:55:00|23.15|20.75|23.18|20.78|23.2|20.8|23.1|20.7|0
1739300400000|2025-02-11 19:00:00|23.21|20.81|23.08|20.68|23.22|20.82|23.08|20.68|0
1739300700000|2025-02-11 19:05:00|23.09|20.69|23.15|20.75|23.22|20.82|23.07|20.67|0
1739301000000|2025-02-11 19:10:00|23.14|20.74|23.24|20.84|23.28|20.88|23.11|20.71|0
1739301300000|2025-02-11 19:15:00|23.25|20.85|23.2|20.8|23.26|20.86|23.15|20.75|0
1739301600000|2025-02-11 19:20:00|23.19|20.79|23.11|20.71|23.2|20.8|23.09|20.69|0
1739301900000|2025-02-11 19:25:00|23.1|20.7|23.11|20.71|23.15|20.75|23.08|20.68|0
1739302200000|2025-02-11 19:30:00|23.1|20.7|23.07|20.67|23.11|20.71|23|20.6|0
1739302500000|2025-02-11 19:35:00|23.09|20.69|22.92|20.52|23.09|20.69|22.92|20.52|0
1739302800000|2025-02-11 19:40:00|22.89|20.49|22.79|20.39|23.16|20.76|22.55|20.15|0
1739303100000|2025-02-11 19:45:00|22.82|20.42|22.75|20.35|22.92|20.52|22.69|20.29|0
1739303400000|2025-02-11 19:50:00|22.74|20.34|22.73|20.33|22.79|20.39|22.68|20.28|0
1739303700000|2025-02-11 19:55:00|22.74|20.34|22.79|20.39|22.8|20.4|22.68|20.28|0
1739304000000|2025-02-11 20:00:00|22.76|20.36|22.71|20.31|22.77|20.37|22.67|20.27|0
1739304300000|2025-02-11 20:05:00|22.73|20.33|22.81|20.41|22.83|20.43|22.71|20.31|0
1739304600000|2025-02-11 20:10:00|22.8|20.4|22.73|20.33|22.81|20.41|22.72|20.32|0
1739304900000|2025-02-11 20:15:00|22.72|20.32|22.79|20.39|22.88|20.48|22.72|20.32|0
1739305200000|2025-02-11 20:20:00|22.81|20.41|22.9|20.5|22.9|20.5|22.78|20.38|0
1739305500000|2025-02-11 20:25:00|22.91|20.51|22.84|20.44|22.95|20.55|22.79|20.39|0
1739305800000|2025-02-11 20:30:00|22.85|20.45|22.64|20.24|22.89|20.49|22.5|20.1|0
1739306100000|2025-02-11 20:35:00|22.67|20.27|22.85|20.45|22.85|20.45|22.64|20.24|0
1739306400000|2025-02-11 20:40:00|22.87|20.47|22.8|20.4|22.94|20.54|22.75|20.35|0
1739306700000|2025-02-11 20:45:00|22.81|20.41|22.87|20.47|22.93|20.53|22.8|20.4|0
1739307000000|2025-02-11 20:50:00|22.74|20.34|22.87|20.47|22.89|20.49|22.72|20.32|0
1739307300000|2025-02-11 20:55:00|22.83|20.43|22.71|20.31|22.94|20.54|22.61|20.21|0
1739307600000|2025-02-11 21:00:00|22.2|20.4|22.29|20.49|22.31|20.51|22.17|20.37|0
1739307900000|2025-02-11 21:05:00|22.26|20.46|22.27|20.47|22.4|20.6|22.26|20.46|0
1739308200000|2025-02-11 21:10:00|22.28|20.48|22.34|20.54|22.36|20.56|22.27|20.47|0
1739308500000|2025-02-11 21:15:00|22.76|20.18|22.91|20.32|22.91|20.32|22.72|20.15|0
1739308800000|2025-02-11 21:20:00|22.9|20.31|22.95|20.35|22.95|20.35|22.88|20.29|0
1739309100000|2025-02-11 21:25:00|22.96|20.36|22.93|20.34|22.96|20.36|22.92|20.33|0
1739309400000|2025-02-11 21:30:00|22.95|20.35|22.96|20.36|22.96|20.36|22.92|20.33|0
1739309700000|2025-02-11 21:35:00|22.97|20.37|22.97|20.37|22.98|20.38|22.93|20.33|0
1739310000000|2025-02-11 21:40:00|22.98|20.38|22.98|20.38|23.02|20.42|22.96|20.36|0
1739310300000|2025-02-11 21:45:00|22.99|20.39|22.95|20.35|23|20.4|22.95|20.35|0
1739310600000|2025-02-11 21:50:00|22.97|20.37|22.96|20.36|22.98|20.38|22.94|20.34|0
1739310900000|2025-02-11 21:55:00|22.95|20.35|22.94|20.35|22.95|20.35|22.91|20.32|0
1739311200000|2025-02-11 22:00:00|22.95|20.36|22.95|20.35|22.95|20.36|22.95|20.35|0
1739311500000|2025-02-11 22:05:00|22.94|20.36|22.95|20.35|22.95|20.36|22.94|20.34|0
1739311800000|2025-02-11 22:10:00|22.96|20.36|22.95|20.35|22.96|20.36|22.94|20.34|0
1739312100000|2025-02-11 22:15:00|22.94|20.34|22.92|20.32|22.95|20.34|22.92|20.32|0
1739312400000|2025-02-11 22:20:00|22.93|20.34|22.94|20.34|22.94|20.34|22.93|20.34|0
1739313000000|2025-02-11 22:30:00|22.93||22.94||22.94||22.93||0
1739313300000|2025-02-11 22:35:00|22.95|20.35|22.98|20.38|22.98|20.38|22.95|20.35|0
1739313600000|2025-02-11 22:40:00|22.97|20.37|22.98|20.38|22.99|20.39|22.95|20.35|0
1739313900000|2025-02-11 22:45:00|22.96|20.36|22.98|20.38|22.98|20.38|22.95|20.35|0
1739314200000|2025-02-11 22:50:00|22.97|20.37|22.97|20.37|22.98|20.38|22.97|20.37|0
1739314500000|2025-02-11 22:55:00|22.96|20.36|22.96|20.36|22.98|20.38|22.96|20.36|0
1739314800000|2025-02-11 23:00:00|22.89|20.3|22.84|20.26|22.89|20.3|22.7|20.13|0
1739315100000|2025-02-11 23:05:00|22.85|20.25|22.98|20.38|22.99|20.39|22.85|20.25|0
1739315400000|2025-02-11 23:10:00|22.99|20.39|22.99|20.39|23.09|20.49|22.99|20.39|0
1739315700000|2025-02-11 23:15:00|23|20.4|23.1|20.5|23.11|20.51|22.99|20.39|0
1739316000000|2025-02-11 23:20:00|23.09|20.49|23.06|20.46|23.09|20.49|23.03|20.43|0
1739316300000|2025-02-11 23:25:00|23.07|20.47|22.92|20.33|23.09|20.49|22.92|20.33|0
1739316600000|2025-02-11 23:30:00|22.91|20.32|22.78|20.2|22.91|20.32|22.74|20.17|0
1739316900000|2025-02-11 23:35:00|22.77|20.19|22.79|20.21|22.81|20.22|22.74|20.17|0
1739317200000|2025-02-11 23:40:00|22.8|20.22|22.75|20.18|22.81|20.22|22.72|20.15|0
1739317500000|2025-02-11 23:45:00|22.76|20.19|22.75|20.17|22.77|20.19|22.73|20.15|0
1739317800000|2025-02-11 23:50:00|22.73|20.18|22.76|20.19|22.79|20.21|22.71|20.14|0
1739318100000|2025-02-11 23:55:00|22.78|20.2|22.8|20.22|22.8|20.22|22.75|20.18|0
1739318400000|2025-02-12 00:00:00|22.81|20.23|22.75|20.17|22.86|20.28|22.72|20.15|0
1739318700000|2025-02-12 00:05:00|22.76|20.18|22.8|20.22|22.8|20.22|22.72|20.15|0
1739319000000|2025-02-12 00:10:00|22.79|20.21|22.83|20.25|22.86|20.27|22.77|20.19|0
1739319300000|2025-02-12 00:15:00|22.84|20.26|22.78|20.2|22.84|20.26|22.78|20.2|0
1739319600000|2025-02-12 00:20:00|22.77|20.19|22.74|20.17|22.77|20.19|22.73|20.16|0
1739319900000|2025-02-12 00:25:00|22.76|20.18|22.7|20.13|22.76|20.18|22.69|20.12|0
1739320200000|2025-02-12 00:30:00|22.69|20.12|22.71|20.14|22.72|20.15|22.63|20.07|0
1739320500000|2025-02-12 00:35:00|22.7|20.13|22.71|20.14|22.75|20.18|22.7|20.13|0
1739320800000|2025-02-12 00:40:00|22.7|20.13|22.67|20.11|22.73|20.15|22.67|20.11|0
1739321100000|2025-02-12 00:45:00|22.66|20.1|22.61|20.05|22.67|20.11|22.58|20.03|0
1739321400000|2025-02-12 00:50:00|22.6|20.04|22.7|20.13|22.7|20.13|22.6|20.04|0
1739321700000|2025-02-12 00:55:00|22.71|20.14|22.76|20.18|22.78|20.2|22.71|20.14|0
1739322000000|2025-02-12 01:00:00|22.77|20.19|22.78|20.2|22.82|20.24|22.77|20.19|0
1739322300000|2025-02-12 01:05:00|22.77|20.19|22.84|20.25|22.9|20.3|22.76|20.19|0
1739322600000|2025-02-12 01:10:00|22.83|20.22|22.75|20.18|22.83|20.22|22.74|20.17|0
1739322900000|2025-02-12 01:15:00|22.74|20.17|22.78|20.2|22.8|20.22|22.74|20.17|0
1739323200000|2025-02-12 01:20:00|22.79|20.21|22.87|20.28|22.89|20.3|22.78|20.2|0
1739323500000|2025-02-12 01:25:00|22.88|20.29|22.85|20.26|22.89|20.3|22.81|20.23|0
1739323800000|2025-02-12 01:30:00|22.33|20.53|22.38|20.58|22.38|20.58|22.31|20.51|0
1739324100000|2025-02-12 01:35:00|22.37|20.57|22.31|20.51|22.39|20.59|22.29|20.49|0
1739324400000|2025-02-12 01:40:00|22.32|20.52|22.23|20.43|22.32|20.52|22.22|20.42|0
1739324700000|2025-02-12 01:45:00|22.22|20.42|22.14|20.34|22.25|20.45|22.12|20.32|0
1739325000000|2025-02-12 01:50:00|22.13|20.33|22.14|20.34|22.17|20.37|22.11|20.31|0
1739325300000|2025-02-12 01:55:00|22.15|20.35|22.12|20.32|22.15|20.35|22.12|20.32|0
1739325600000|2025-02-12 02:00:00|22.11|20.31|22.15|20.35|22.16|20.36|22.11|20.31|0
1739325900000|2025-02-12 02:05:00|22.14|20.34|22.13|20.33|22.16|20.36|22.12|20.32|0
1739326200000|2025-02-12 02:10:00|22.12|20.32|22.14|20.34|22.16|20.36|22.12|20.32|0
1739326500000|2025-02-12 02:15:00|22.6|20.2|22.64|20.24|22.64|20.24|22.6|20.2|0
1739326800000|2025-02-12 02:20:00|22.62|20.22|22.61|20.21|22.62|20.22|22.59|20.19|0
1739327100000|2025-02-12 02:25:00|22.6|20.2|22.63|20.23|22.64|20.24|22.59|20.19|0
1739327400000|2025-02-12 02:30:00|22.08|20.28|22.09|20.29|22.1|20.3|22.05|20.25|0
1739327700000|2025-02-12 02:35:00|22.1|20.3|22.08|20.28|22.11|20.31|22.07|20.27|0
1739328000000|2025-02-12 02:40:00|22.07|20.27|22.08|20.28|24.41|22.61|22.07|20.27|0
1739328300000|2025-02-12 02:45:00|22.1|20.3|22.09|20.29|22.11|20.31|22.08|20.28|0
1739328600000|2025-02-12 02:50:00|22.08|20.28|22.13|20.33|22.16|20.36|22.07|20.27|0
1739328900000|2025-02-12 02:55:00|22.11|20.31|22.18|20.38|22.2|20.4|22.11|20.31|0
1739329200000|2025-02-12 03:00:00|22.69|20.29|22.72|20.32|22.73|20.33|22.69|20.29|0
1739329500000|2025-02-12 03:05:00|22.73|20.33|22.72|20.32|22.74|20.34|22.71|20.31|0
1739329800000|2025-02-12 03:10:00|22.73|20.33|22.74|20.34|22.74|20.34|22.71|20.31|0
1739330100000|2025-02-12 03:15:00|22.73|20.33|22.73|20.33|22.75|20.35|22.71|20.31|0
1739330400000|2025-02-12 03:20:00|22.72|20.32|22.72|20.32|22.74|20.34|22.7|20.3|0
1739330700000|2025-02-12 03:25:00|22.73|20.33|22.75|20.35|22.75|20.35|22.71|20.31|0
1739331000000|2025-02-12 03:30:00|22.31|20.51|22.33|20.53|22.35|20.55|22.24|20.44|0
1739331300000|2025-02-12 03:35:00|22.32|20.52|22.33|20.53|22.35|20.55|22.3|20.5|0
1739331600000|2025-02-12 03:40:00|22.34|20.54|22.38|20.58|22.4|20.6|22.33|20.53|0
1739331900000|2025-02-12 03:45:00|22.84|20.44|22.88|20.48|22.88|20.48|22.82|20.42|0
1739332200000|2025-02-12 03:50:00|22.85|20.45|22.84|20.44|22.85|20.45|22.82|20.42|0
1739332500000|2025-02-12 03:55:00|22.83|20.43|22.85|20.45|22.86|20.46|22.83|20.43|0
1739332800000|2025-02-12 04:00:00|22.4|20.6|22.38|20.58|22.45|20.65|22.35|20.55|0
1739333100000|2025-02-12 04:05:00|22.4|20.6|22.38|20.58|22.4|20.6|22.36|20.56|0
1739333400000|2025-02-12 04:10:00|22.39|20.59|22.38|20.58|22.47|20.67|22.37|20.57|0
1739333700000|2025-02-12 04:15:00|22.39|20.59|22.38|20.58|22.39|20.59|22.36|20.56|0
1739334000000|2025-02-12 04:20:00|22.39|20.59|22.38|20.58|22.41|20.61|22.36|20.56|0
1739334300000|2025-02-12 04:25:00|22.39|20.59|22.36|20.56|22.39|20.59|22.36|20.56|0
1739334600000|2025-02-12 04:30:00|22.37|20.57|22.44|20.64|22.45|20.65|22.36|20.56|0
1739334900000|2025-02-12 04:35:00|22.42|20.62|22.46|20.66|22.46|20.66|22.37|20.57|0
1739335200000|2025-02-12 04:40:00|22.48|20.68|22.47|20.67|22.49|20.69|22.41|20.61|0
1739335500000|2025-02-12 04:45:00|22.49|20.69|22.41|20.61|22.52|20.72|22.41|20.61|0
1739335800000|2025-02-12 04:50:00|22.43|20.63|22.47|20.67|22.49|20.69|22.41|20.61|0
1739336100000|2025-02-12 04:55:00|22.46|20.66|22.43|20.63|22.49|20.69|22.42|20.62|0
1739336400000|2025-02-12 05:00:00|22.87|20.47|22.86|20.46|22.87|20.47|22.83|20.43|0
1739336700000|2025-02-12 05:05:00|22.87|20.47|22.84|20.44|22.87|20.47|22.84|20.44|0
1739337000000|2025-02-12 05:10:00|22.86|20.46|22.87|20.47|22.87|20.47|22.84|20.44|0
1739337300000|2025-02-12 05:15:00|22.44|20.64|22.47|20.67|22.51|20.71|22.44|20.64|0
1739337600000|2025-02-12 05:20:00|22.48|20.68|22.46|20.66|22.48|20.68|22.45|20.65|0
1739337900000|2025-02-12 05:25:00|22.45|20.65|22.47|20.67|22.5|20.7|22.45|20.65|0
1739338200000|2025-02-12 05:30:00|22.91|20.51|22.92|20.52|22.95|20.55|22.91|20.51|0
1739338500000|2025-02-12 05:35:00|22.91|20.51|22.91|20.51|22.92|20.52|22.9|20.5|0
1739338800000|2025-02-12 05:40:00|22.9|20.5|22.91|20.51|22.91|20.51|22.9|20.5|0
1739339100000|2025-02-12 05:45:00|22.49|20.69|22.47|20.67|22.49|20.69|22.47|20.67|0
1739339400000|2025-02-12 05:50:00|22.48|20.68|22.47|20.67|22.49|20.69|22.45|20.65|0
1739339700000|2025-02-12 05:55:00|22.46|20.66|22.47|20.67|22.49|20.69|22.46|20.66|0
1739340000000|2025-02-12 06:00:00|22.46|20.66|22.48|20.68|22.49|20.69|22.46|20.66|0
1739340300000|2025-02-12 06:05:00|22.53|20.73|22.48|20.68|22.54|20.74|22.46|20.66|0
1739340600000|2025-02-12 06:10:00|22.46|20.66|22.52|20.72|22.57|20.77|22.46|20.66|0
1739340900000|2025-02-12 06:15:00|22.53|20.73|22.53|20.73|22.53|20.73|22.5|20.7|0
1739341200000|2025-02-12 06:20:00|22.52|20.72|22.46|20.66|22.54|20.74|22.46|20.66|0
1739341500000|2025-02-12 06:25:00|22.47|20.67|22.47|20.67|22.5|20.7|22.46|20.66|0
1739341800000|2025-02-12 06:30:00|22.46|20.66|22.47|20.67|22.5|20.7|22.45|20.65|0
1739342100000|2025-02-12 06:35:00|22.49|20.69|22.48|20.68|22.5|20.7|22.46|20.66|0
1739342400000|2025-02-12 06:40:00|22.47|20.67|22.38|20.58|22.48|20.68|22.36|20.56|0
1739342700000|2025-02-12 06:45:00|22.36|20.56|22.44|20.64|22.44|20.64|22.36|20.56|0
1739343000000|2025-02-12 06:50:00|22.43|20.63|22.43|20.63|22.44|20.64|22.41|20.61|0
1739343300000|2025-02-12 06:55:00|22.45|20.65|22.44|20.64|22.45|20.65|22.42|20.62|0
1739343600000|2025-02-12 07:00:00|22.84|20.44|22.81|20.41|22.84|20.44|22.79|20.39|0
1739343900000|2025-02-12 07:05:00|22.82|20.42|22.81|20.41|22.82|20.42|22.79|20.39|0
1739344200000|2025-02-12 07:10:00|22.82|20.42|22.85|20.45|22.86|20.46|22.81|20.41|0
1739344500000|2025-02-12 07:15:00|22.43|20.63|22.42|20.62|22.43|20.63|22.39|20.59|0
1739344800000|2025-02-12 07:20:00|22.43|20.63|22.43|20.63|22.44|20.64|22.41|20.61|0
1739345100000|2025-02-12 07:25:00|22.42|20.62|22.44|20.64|22.44|20.64|22.39|20.59|0
1739345400000|2025-02-12 07:30:00|22.43|20.63|22.45|20.65|22.46|20.66|22.42|20.62|0
1739345700000|2025-02-12 07:35:00|22.46|20.66|22.46|20.66|22.49|20.69|22.42|20.62|0
1739346000000|2025-02-12 07:40:00|22.45|20.65|22.38|20.58|22.47|20.67|22.37|20.57|0
1739346300000|2025-02-12 07:45:00|22.39|20.59|22.37|20.57|22.43|20.63|22.35|20.55|0
1739346600000|2025-02-12 07:50:00|22.39|20.59|22.34|20.54|22.39|20.59|22.3|20.5|0
1739346900000|2025-02-12 07:55:00|22.33|20.53|22.27|20.47|22.34|20.54|22.27|20.47|0
1739347200000|2025-02-12 08:00:00|22.74|20.34|22.62|20.22|22.77|20.37|22.61|20.21|0
1739347500000|2025-02-12 08:05:00|22.63|20.23|22.6|20.2|22.67|20.27|22.6|20.2|0
1739347800000|2025-02-12 08:10:00|22.61|20.21|22.71|20.31|22.71|20.31|22.61|20.21|0
1739348100000|2025-02-12 08:15:00|22.22|20.42|22.39|20.59|22.39|20.59|22.21|20.41|0
1739348400000|2025-02-12 08:20:00|22.38|20.58|22.33|20.53|22.39|20.59|22.3|20.5|0
1739348700000|2025-02-12 08:25:00|22.31|20.51|22.33|20.53|22.34|20.54|22.28|20.48|0
1739349000000|2025-02-12 08:30:00|22.32|20.52|22.23|20.43|22.34|20.54|22.23|20.43|0
1739349300000|2025-02-12 08:35:00|22.22|20.42|22.23|20.43|22.26|20.46|22.21|20.41|0
1739349600000|2025-02-12 08:40:00|22.24|20.44|22.23|20.43|22.26|20.46|22.21|20.41|0
1739349900000|2025-02-12 08:45:00|22.24|20.44|22.33|20.53|22.35|20.55|22.21|20.41|0
1739350200000|2025-02-12 08:50:00|22.34|20.54|22.34|20.54|22.37|20.57|22.3|20.5|0
1739350500000|2025-02-12 08:55:00|22.35|20.55|22.37|20.57|22.4|20.6|22.33|20.53|0
1739350800000|2025-02-12 09:00:00|22.79|20.39|22.91|20.51|22.94|20.54|22.79|20.39|0
1739351100000|2025-02-12 09:05:00|22.93|20.53|23.05|20.65|23.23|20.83|22.71|20.31|0
1739351400000|2025-02-12 09:10:00|23.06|20.66|23.13|20.73|23.19|20.79|23.05|20.65|0
1739351700000|2025-02-12 09:15:00|22.81|21.01|22.88|21.08|22.89|21.09|22.68|20.88|0
1739352000000|2025-02-12 09:20:00|22.9|21.1|22.86|21.06|23.04|21.24|22.86|21.06|0
1739352300000|2025-02-12 09:25:00|22.9|21.1|22.82|21.02|22.9|21.1|22.79|20.99|0
1739352600000|2025-02-12 09:30:00|22.81|21.01|22.72|20.92|22.85|21.05|22.71|20.91|0
1739352900000|2025-02-12 09:35:00|22.71|20.91|22.72|20.92|22.75|20.95|22.68|20.88|0
1739353200000|2025-02-12 09:40:00|22.7|20.9|22.62|20.82|22.73|20.93|22.59|20.79|0
1739353500000|2025-02-12 09:45:00|22.63|20.83|22.67|20.87|22.69|20.89|22.6|20.8|0
1739353800000|2025-02-12 09:50:00|22.66|20.86|22.65|20.85|22.68|20.88|22.57|20.77|0
1739354100000|2025-02-12 09:55:00|22.6|20.8|22.62|20.82|22.68|20.88|22.59|20.79|0
1739354400000|2025-02-12 10:00:00|22.61|20.81|22.65|20.85|22.69|20.89|22.61|20.81|0
1739354700000|2025-02-12 10:05:00|22.68|20.88|22.67|20.87|22.71|20.91|22.64|20.84|0
1739355000000|2025-02-12 10:10:00|22.72|20.92|22.66|20.86|22.77|20.97|22.64|20.84|0
1739355300000|2025-02-12 10:15:00|22.65|20.85|22.65|20.85|22.69|20.89|22.63|20.83|0
1739355600000|2025-02-12 10:20:00|22.67|20.87|22.58|20.78|22.67|20.87|22.54|20.74|0
1739355900000|2025-02-12 10:25:00|22.57|20.77|22.51|20.71|22.59|20.79|22.49|20.69|0
1739356200000|2025-02-12 10:30:00|22.52|20.72|22.53|20.73|22.6|20.8|22.46|20.66|0
1739356500000|2025-02-12 10:35:00|22.51|20.71|22.56|20.76|22.58|20.78|22.49|20.69|0
1739356800000|2025-02-12 10:40:00|22.57|20.77|22.57|20.77|22.61|20.81|22.55|20.75|0
1739357100000|2025-02-12 10:45:00|22.58|20.78|22.56|20.76|22.6|20.8|22.54|20.74|0
1739357400000|2025-02-12 10:50:00|22.59|20.79|22.58|20.78|22.59|20.79|22.54|20.74|0
1739357700000|2025-02-12 10:55:00|22.57|20.77|22.42|20.62|22.57|20.77|22.38|20.58|0
1739358000000|2025-02-12 11:00:00|22.79|20.39|22.79|20.39|22.85|20.45|22.75|20.35|0
1739358300000|2025-02-12 11:05:00|22.8|20.4|22.95|20.55|23.02|20.62|22.79|20.39|0
1739358600000|2025-02-12 11:10:00|22.97|20.57|22.84|20.44|22.98|20.58|22.84|20.44|0
1739358900000|2025-02-12 11:15:00|22.47|20.67|22.55|20.75|22.58|20.78|22.44|20.64|0
1739359200000|2025-02-12 11:20:00|22.53|20.73|22.46|20.66|22.53|20.73|22.45|20.65|0
1739359500000|2025-02-12 11:25:00|22.48|20.68|22.51|20.71|22.53|20.73|22.46|20.66|0
1739359800000|2025-02-12 11:30:00|22.5|20.7|22.47|20.67|22.52|20.72|22.44|20.64|0
1739360100000|2025-02-12 11:35:00|22.48|20.68|22.43|20.63|22.48|20.68|22.39|20.59|0
1739360400000|2025-02-12 11:40:00|22.42|20.62|22.43|20.63|22.45|20.65|22.4|20.6|0
1739360700000|2025-02-12 11:45:00|22.41|20.61|22.42|20.62|22.48|20.68|22.41|20.61|0
1739361000000|2025-02-12 11:50:00|22.44|20.64|22.43|20.63|22.44|20.64|22.39|20.59|0
1739361300000|2025-02-12 11:55:00|22.42|20.62|22.43|20.63|22.51|20.71|22.39|20.59|0
1739361600000|2025-02-12 12:00:00|22.44|20.64|22.41|20.61|22.48|20.68|22.4|20.6|0
1739361900000|2025-02-12 12:05:00|22.42|20.62|22.47|20.67|22.47|20.67|22.39|20.59|0
1739362200000|2025-02-12 12:10:00|22.45|20.65|22.42|20.62|22.5|20.7|22.39|20.59|0
1739362500000|2025-02-12 12:15:00|22.38|20.58|22.37|20.57|22.44|20.64|22.31|20.51|0
1739362800000|2025-02-12 12:20:00|22.38|20.58|22.33|20.53|22.46|20.66|22.33|20.53|0
1739363100000|2025-02-12 12:25:00|22.32|20.52|22.34|20.54|22.35|20.55|22.3|20.5|0
1739363400000|2025-02-12 12:30:00|22.3|20.5|22.32|20.52|22.37|20.57|22.29|20.49|0
1739363700000|2025-02-12 12:35:00|22.31|20.51|22.22|20.42|22.35|20.55|22.22|20.42|0
1739364000000|2025-02-12 12:40:00|22.17|20.37|22.22|20.42|22.25|20.45|22.11|20.31|0
1739364300000|2025-02-12 12:45:00|22.23|20.43|22.14|20.34|22.24|20.44|22.1|20.3|0
1739364600000|2025-02-12 12:50:00|22.15|20.35|22.18|20.38|22.19|20.39|22.1|20.3|0
1739364900000|2025-02-12 12:55:00|22.19|20.39|22.14|20.34|22.23|20.43|22.05|20.25|0
1739365200000|2025-02-12 13:00:00|22.5|20.1|22.37|19.97|22.5|20.1|22.28|19.88|0
1739365500000|2025-02-12 13:05:00|22.36|19.96|22.75|20.35|22.79|20.39|22.36|19.96|0
1739365800000|2025-02-12 13:10:00|22.76|20.36|22.73|20.33|22.77|20.37|22.7|20.3|0
1739366100000|2025-02-12 13:15:00|22.74|20.34|22.69|20.29|22.74|20.34|22.6|20.2|0
1739366400000|2025-02-12 13:20:00|22.68|20.28|22.75|20.35|22.8|20.4|22.68|20.28|0
1739366700000|2025-02-12 13:25:00|22.76|20.36|22.73|20.33|22.78|20.38|22.7|20.3|0
1739367000000|2025-02-12 13:30:00|22.75|20.35|24.56|22.16|25.37|22.97|22.72|20.32|0
1739367300000|2025-02-12 13:35:00|24.58|22.18|25.11|22.71|25.26|22.86|24.35|21.95|0
1739367600000|2025-02-12 13:40:00|25.19|22.79|25.06|22.66|25.25|22.85|24.93|22.53|0
1739367900000|2025-02-12 13:45:00|25.11|22.71|24.9|22.5|25.18|22.78|24.66|22.26|0
1739368200000|2025-02-12 13:50:00|24.92|22.52|24.59|22.19|25.08|22.68|24.55|22.15|0
1739368500000|2025-02-12 13:55:00|24.64|22.24|24.69|22.29|24.69|22.29|24.53|22.13|0
1739368800000|2025-02-12 14:00:00|24.67|22.27|24.98|22.58|25.1|22.7|24.67|22.27|0
1739369100000|2025-02-12 14:05:00|25|22.6|26.2|23.8|26.36|23.96|24.97|22.57|0
1739369400000|2025-02-12 14:10:00|26.19|23.79|26.09|23.69|26.26|23.86|26.07|23.67|0
1739369700000|2025-02-12 14:15:00|26.13|23.73|26.01|23.61|26.13|23.73|25.94|23.54|0
1739370000000|2025-02-12 14:20:00|26.05|23.65|25.41|23.01|26.35|23.95|25.41|23.01|0
1739370300000|2025-02-12 14:25:00|25.44|23.04|25.54|23.14|25.59|23.19|25.41|23.01|0
1739370600000|2025-02-12 14:30:00|25.57|23.17|25.37|22.97|25.94|23.54|25.36|22.96|0
1739370900000|2025-02-12 14:35:00|25.39|22.99|25.11|22.71|25.52|23.12|25|22.6|0
1739371200000|2025-02-12 14:40:00|25.13|22.73|24.7|22.3|25.56|23.16|24.66|22.26|0
1739371500000|2025-02-12 14:45:00|24.71|22.31|24.6|22.2|24.75|22.35|24.39|21.99|0
1739371800000|2025-02-12 14:50:00|24.59|22.19|24.41|22.01|24.76|22.36|24.32|21.92|0
1739372100000|2025-02-12 14:55:00|24.44|22.04|24.49|22.09|24.58|22.18|24.41|22.01|0
1739372400000|2025-02-12 15:00:00|24.51|22.11|25.26|22.86|25.26|22.86|24.44|22.04|0
1739372700000|2025-02-12 15:05:00|25.24|22.84|25.05|22.65|25.32|22.92|24.9|22.5|0
1739373000000|2025-02-12 15:10:00|25.04|22.64|25.44|23.04|25.47|23.07|24.75|22.35|0
1739373300000|2025-02-12 15:15:00|25.43|23.03|24.74|22.34|25.48|23.08|24.73|22.33|0
1739373600000|2025-02-12 15:20:00|24.75|22.35|24.36|21.96|24.83|22.43|24.17|21.77|0
1739373900000|2025-02-12 15:25:00|24.4|22|24.63|22.23|24.89|22.49|24.25|21.85|0
1739374200000|2025-02-12 15:30:00|24.66|22.26|24.48|22.08|24.66|22.26|24.42|22.02|0
1739374500000|2025-02-12 15:35:00|24.49|22.09|23.95|21.55|24.54|22.14|23.72|21.32|0
1739374800000|2025-02-12 15:40:00|23.96|21.56|24.13|21.73|24.28|21.88|23.95|21.55|0
1739375100000|2025-02-12 15:45:00|24.1|21.7|24.36|21.96|24.46|22.06|24.08|21.68|0
1739375400000|2025-02-12 15:50:00|24.3|21.9|24.19|21.79|24.39|21.99|24.16|21.76|0
1739375700000|2025-02-12 15:55:00|24.2|21.8|24.15|21.75|24.24|21.84|24.1|21.7|0
1739376000000|2025-02-12 16:00:00|24.17|21.77|24.39|21.99|24.43|22.03|24.15|21.75|0
1739376300000|2025-02-12 16:05:00|24.4|22|24.83|22.43|24.85|22.45|24.34|21.94|0
1739376600000|2025-02-12 16:10:00|24.75|22.35|25.07|22.67|25.19|22.79|24.65|22.25|0
1739376900000|2025-02-12 16:15:00|25.12|22.72|25.09|22.69|25.17|22.77|25.01|22.61|0
1739377200000|2025-02-12 16:20:00|25.05|22.65|25.26|22.86|25.4|23|25|22.6|0
1739377500000|2025-02-12 16:25:00|25.25|22.85|25.21|22.81|25.5|23.1|24.82|22.42|0
1739377800000|2025-02-12 16:30:00|25.24|22.84|25.29|22.89|25.37|22.97|25.05|22.65|0
1739378100000|2025-02-12 16:35:00|25.28|22.88|24.83|22.43|25.32|22.92|24.43|22.03|0
1739378400000|2025-02-12 16:40:00|24.86|22.46|24.44|22.04|24.86|22.46|24.43|22.03|0
1739378700000|2025-02-12 16:45:00|24.47|22.07|24.5|22.1|25.03|22.63|24.43|22.03|0
1739379000000|2025-02-12 16:50:00|24.48|22.08|24.18|21.78|24.5|22.1|24.13|21.73|0
1739379300000|2025-02-12 16:55:00|24.19|21.79|23.8|21.4|24.19|21.79|23.75|21.35|0
1739379600000|2025-02-12 17:00:00|23.82|21.42|23.84|21.44|23.9|21.5|23.64|21.24|0
1739379900000|2025-02-12 17:05:00|23.86|21.46|23.86|21.46|23.97|21.57|23.74|21.34|0
1739380200000|2025-02-12 17:10:00|23.85|21.45|23.73|21.33|24.53|22.13|23.59|21.19|0
1739380500000|2025-02-12 17:15:00|23.71|21.31|23.74|21.34|23.78|21.38|23.58|21.18|0
1739380800000|2025-02-12 17:20:00|23.76|21.36|23.67|21.27|23.78|21.38|23.59|21.19|0
1739381100000|2025-02-12 17:25:00|23.69|21.29|23.66|21.26|23.74|21.34|23.59|21.19|0
1739381400000|2025-02-12 17:30:00|23.67|21.27|23.7|21.3|23.85|21.45|23.62|21.22|0
1739381700000|2025-02-12 17:35:00|23.68|21.28|23.79|21.39|23.86|21.46|23.65|21.25|0
1739382000000|2025-02-12 17:40:00|23.82|21.42|23.94|21.54|24.01|21.61|23.81|21.41|0
1739382300000|2025-02-12 17:45:00|23.93|21.53|23.63|21.23|23.96|21.56|23.51|21.11|0
1739382600000|2025-02-12 17:50:00|23.62|21.22|23.44|21.04|23.67|21.27|23.44|21.04|0
1739382900000|2025-02-12 17:55:00|23.45|21.05|23.39|20.99|23.76|21.36|23.3|20.9|0
1739383200000|2025-02-12 18:00:00|23.4|21|23.6|21.2|23.6|21.2|23.32|20.92|0
1739383500000|2025-02-12 18:05:00|23.58|21.18|23.64|21.24|23.72|21.32|23.49|21.09|0
1739383800000|2025-02-12 18:10:00|23.65|21.25|23.56|21.16|23.71|21.31|23.56|21.16|0
1739384100000|2025-02-12 18:15:00|23.58|21.18|23.73|21.33|23.75|21.35|23.54|21.14|0
1739384400000|2025-02-12 18:20:00|23.75|21.35|23.73|21.33|23.83|21.43|23.67|21.27|0
1739384700000|2025-02-12 18:25:00|23.74|21.34|23.81|21.41|23.93|21.53|23.67|21.27|0
1739385000000|2025-02-12 18:30:00|23.79|21.39|23.75|21.35|23.87|21.47|23.7|21.3|0
1739385300000|2025-02-12 18:35:00|23.77|21.37|23.75|21.35|23.83|21.43|23.72|21.32|0
1739385600000|2025-02-12 18:40:00|23.76|21.36|24.09|21.69|24.12|21.72|23.74|21.34|0
1739385900000|2025-02-12 18:45:00|24.12|21.72|24.01|21.61|24.12|21.72|23.91|21.51|0
1739386200000|2025-02-12 18:50:00|24.04|21.64|23.91|21.51|24.05|21.65|23.84|21.44|0
1739386500000|2025-02-12 18:55:00|23.9|21.5|23.97|21.57|24|21.6|23.85|21.45|0
1739386800000|2025-02-12 19:00:00|24.01|21.61|24.15|21.75|24.16|21.76|23.97|21.57|0
1739387100000|2025-02-12 19:05:00|24.14|21.74|24.1|21.7|24.31|21.91|24.06|21.66|0
1739387400000|2025-02-12 19:10:00|24.11|21.71|24.24|21.84|24.3|21.9|24.11|21.71|0
1739387700000|2025-02-12 19:15:00|24.25|21.85|24.23|21.83|24.3|21.9|24.2|21.8|0
1739388000000|2025-02-12 19:20:00|24.22|21.82|24.05|21.65|24.27|21.87|23.97|21.57|0
1739388300000|2025-02-12 19:25:00|24.07|21.67|24.04|21.64|24.22|21.82|23.93|21.53|0
1739388600000|2025-02-12 19:30:00|24.05|21.65|23.88|21.48|24.05|21.65|23.86|21.46|0
1739388900000|2025-02-12 19:35:00|23.89|21.49|23.82|21.42|23.91|21.51|23.77|21.37|0
1739389200000|2025-02-12 19:40:00|23.8|21.4|23.8|21.4|23.85|21.45|23.78|21.38|0
1739389500000|2025-02-12 19:45:00|23.78|21.38|23.48|21.08|23.81|21.41|23.46|21.06|0
1739389800000|2025-02-12 19:50:00|23.51|21.11|23.53|21.13|23.66|21.26|23.51|21.11|0
1739390100000|2025-02-12 19:55:00|23.54|21.14|23.62|21.22|23.68|21.28|23.49|21.09|0
1739390400000|2025-02-12 20:00:00|23.58|21.18|23.63|21.23|23.7|21.3|23.54|21.14|0
1739390700000|2025-02-12 20:05:00|23.64|21.24|23.64|21.24|23.68|21.28|23.58|21.18|0
1739391000000|2025-02-12 20:10:00|23.63|21.23|23.68|21.28|23.71|21.31|23.55|21.15|0
1739391300000|2025-02-12 20:15:00|23.69|21.29|23.71|21.31|23.75|21.35|23.52|21.12|0
1739391600000|2025-02-12 20:20:00|23.68|21.28|23.69|21.29|23.74|21.34|23.64|21.24|0
1739391900000|2025-02-12 20:25:00|23.7|21.3|23.88|21.48|23.88|21.48|23.64|21.24|0
1739392200000|2025-02-12 20:30:00|23.89|21.49|23.78|21.38|23.9|21.5|23.75|21.35|0
1739392500000|2025-02-12 20:35:00|23.8|21.4|23.91|21.51|23.94|21.54|23.74|21.34|0
1739392800000|2025-02-12 20:40:00|23.9|21.5|24.11|21.71|24.18|21.78|23.83|21.43|0
1739393100000|2025-02-12 20:45:00|24.15|21.75|24.11|21.71|24.19|21.79|24.04|21.64|0
1739393400000|2025-02-12 20:50:00|24.09|21.69|24.05|21.65|24.24|21.84|23.94|21.54|0
1739393700000|2025-02-12 20:55:00|24.02|21.62|23.87|21.47|24.02|21.62|23.76|21.36|0
1739394000000|2025-02-12 21:00:00|22.2|20.7|22.42|20.92|22.45|20.95|22.2|20.7|0
1739394300000|2025-02-12 21:05:00|22.34|20.84|22.19|20.69|22.34|20.84|22.14|20.64|0
1739394600000|2025-02-12 21:10:00|22.21|20.71|22.34|20.84|22.39|20.89|22.2|20.7|0
1739394900000|2025-02-12 21:15:00|23.9|21.3|23.85|21.25|23.9|21.3|23.82|21.22|0
1739395200000|2025-02-12 21:20:00|23.86|21.26|23.88|21.28|23.91|21.31|23.85|21.25|0
1739395500000|2025-02-12 21:25:00|23.86|21.26|23.85|21.25|23.96|21.36|23.82|21.22|0
1739395800000|2025-02-12 21:30:00|23.86|21.26|23.8|21.2|23.86|21.26|23.74|21.14|0
1739396100000|2025-02-12 21:35:00|23.78|21.18|23.78|21.18|23.81|21.21|23.75|21.15|0
1739396400000|2025-02-12 21:40:00|23.8|21.2|23.71|21.11|23.8|21.2|23.69|21.09|0
1739396700000|2025-02-12 21:45:00|23.69|21.09|23.56|20.96|23.69|21.09|23.56|20.96|0
1739397000000|2025-02-12 21:50:00|23.57|20.97|23.56|20.96|23.58|20.98|23.53|20.93|0
1739397300000|2025-02-12 21:55:00|23.54|20.94|23.57|20.97|23.59|20.99|23.54|20.94|0
1739397600000|2025-02-12 22:00:00|23.56|20.96|23.58|20.98|23.58|20.98|23.56|20.96|0
1739397900000|2025-02-12 22:05:00|23.57|20.97|23.56|20.96|23.59|20.99|23.56|20.96|0
1739398200000|2025-02-12 22:10:00|23.57|20.97|23.57|20.97|23.57|20.97|23.57|20.97|0
1739398500000|2025-02-12 22:15:00|23.56|20.96|23.56|20.96|23.57|20.97|23.56|20.96|0
1739399100000|2025-02-12 22:25:00|23.55|20.95|23.56|20.96|23.56|20.96|23.55|20.95|0
1739399400000|2025-02-12 22:30:00|23.55|20.95|23.55|20.95|23.56|20.96|23.55|20.95|0
1739399700000|2025-02-12 22:35:00|23.54|20.94|23.54|20.94|23.54|20.94|23.54|20.94|0
1739400000000|2025-02-12 22:40:00|23.53|20.93|23.54|20.94|23.54|20.94|23.53|20.93|0
1739400300000|2025-02-12 22:45:00|23.53|20.93|23.53|20.93|23.53|20.93|23.53|20.93|0
1739400600000|2025-02-12 22:50:00|23.51|20.91|23.54|20.94|23.55|20.95|23.51|20.91|0
1739400900000|2025-02-12 22:55:00|23.55|20.95|23.54|20.94|23.55|20.95|23.54|20.94|0
1739401200000|2025-02-12 23:00:00|23.59|20.99|23.65|21.05|23.65|21.05|23.52|20.92|0
1739401500000|2025-02-12 23:05:00|23.64|21.04|23.68|21.08|23.7|21.1|23.63|21.03|0
1739401800000|2025-02-12 23:10:00|23.64|21.04|23.66|21.06|23.68|21.08|23.6|21|0
1739402100000|2025-02-12 23:15:00|23.68|21.08|23.64|21.04|23.69|21.09|23.62|21.02|0
1739402400000|2025-02-12 23:20:00|23.66|21.06|23.63|21.03|23.67|21.07|23.63|21.03|0
1739402700000|2025-02-12 23:25:00|23.64|21.04|23.65|21.05|23.68|21.08|23.62|21.02|0
1739403000000|2025-02-12 23:30:00|23.67|21.07|23.61|21.01|23.68|21.08|23.6|21|0
1739403300000|2025-02-12 23:35:00|23.63|21.03|23.55|20.95|23.64|21.04|23.55|20.95|0
1739403600000|2025-02-12 23:40:00|23.54|20.94|23.4|20.8|23.54|20.94|23.38|20.78|0
1739403900000|2025-02-12 23:45:00|22.29|19.76|22.23|19.72|22.33|19.8|22.22|19.71|0
1739404200000|2025-02-12 23:50:00|22.24|19.73|22.23|19.71|22.25|19.73|22.16|19.65|0
1739404500000|2025-02-12 23:55:00|22.22|19.7|22.23|19.71|22.26|19.74|22.18|19.67|0
1739404800000|2025-02-13 00:00:00|22.22|19.7|22.29|19.77|22.29|19.77|22.19|19.68|0
1739405100000|2025-02-13 00:05:00|22.28|19.76|22.31|19.78|22.32|19.79|22.27|19.75|0
1739405400000|2025-02-13 00:10:00|22.32|19.79|22.33|19.8|22.37|19.84|22.3|19.78|0
1739405700000|2025-02-13 00:15:00|23.43|20.83|23.47|20.87|23.48|20.88|23.42|20.82|0
1739406000000|2025-02-13 00:20:00|23.45|20.85|23.45|20.85|23.47|20.87|23.42|20.82|0
1739406300000|2025-02-13 00:25:00|23.44|20.84|23.36|20.76|23.44|20.84|23.35|20.75|0
1739406600000|2025-02-13 00:30:00|23.35|20.75|23.39|20.79|23.4|20.8|23.35|20.75|0
1739406900000|2025-02-13 00:35:00|23.4|20.8|23.34|20.74|23.45|20.85|23.34|20.74|0
1739407200000|2025-02-13 00:40:00|23.35|20.75|23.23|20.63|23.35|20.75|23.2|20.6|0
1739407500000|2025-02-13 00:45:00|23.24|20.64|23.22|20.62|23.25|20.65|23.21|20.61|0
1739407800000|2025-02-13 00:50:00|23.23|20.63|23.25|20.65|23.27|20.67|23.22|20.62|0
1739408100000|2025-02-13 00:55:00|23.23|20.63|23.27|20.67|23.3|20.7|23.22|20.62|0
1739408400000|2025-02-13 01:00:00|23.29|20.69|23.33|20.73|23.36|20.76|23.26|20.66|0
1739408700000|2025-02-13 01:05:00|23.34|20.74|23.27|20.67|23.35|20.75|23.27|20.67|0
1739409000000|2025-02-13 01:10:00|23.28|20.68|23.25|20.65|23.28|20.68|23.24|20.64|0
1739409300000|2025-02-13 01:15:00|23.24|20.64|23.31|20.71|23.34|20.74|23.24|20.64|0
1739409600000|2025-02-13 01:20:00|23.32|20.72|23.3|20.7|23.33|20.73|23.26|20.66|0
1739409900000|2025-02-13 01:25:00|23.31|20.71|23.36|20.76|23.4|20.8|23.31|20.71|0
1739410200000|2025-02-13 01:30:00|22.29|19.77|21.78|20.28|22.29|20.43|21.76|19.77|0
1739410500000|2025-02-13 01:35:00|21.79|20.29|21.72|20.22|21.8|20.3|21.69|20.19|0
1739410800000|2025-02-13 01:40:00|21.7|20.2|21.73|20.23|21.76|20.26|21.68|20.18|0
1739411100000|2025-02-13 01:45:00|23.16|20.76|23.19|20.79|23.21|20.81|23.13|20.73|0
1739411400000|2025-02-13 01:50:00|23.21|20.81|23.2|20.8|23.22|20.82|23.16|20.76|0
1739411700000|2025-02-13 01:55:00|23.21|20.81|23.22|20.82|23.23|20.83|23.2|20.8|0
1739412000000|2025-02-13 02:00:00|21.81|20.31|21.8|20.3|21.82|20.32|21.78|20.28|0
1739412300000|2025-02-13 02:05:00|21.82|20.32|21.94|20.44|21.96|20.46|21.81|20.31|0
1739412600000|2025-02-13 02:10:00|21.93|20.43|21.93|20.43|21.97|20.47|21.88|20.38|0
1739412900000|2025-02-13 02:15:00|21.97|20.47|21.84|20.34|21.97|20.47|21.8|20.3|0
1739413200000|2025-02-13 02:20:00|21.83|20.33|21.9|20.4|21.91|20.41|21.83|20.33|0
1739413500000|2025-02-13 02:25:00|21.89|20.39|21.85|20.35|21.91|20.41|21.84|20.34|0
1739413800000|2025-02-13 02:30:00|21.84|20.34|21.85|20.35|21.86|20.36|21.83|20.33|0
1739414100000|2025-02-13 02:35:00|21.84|20.34|21.81|20.31|21.84|20.34|21.78|20.28|0
1739414400000|2025-02-13 02:40:00|21.79|20.29|21.78|20.28|21.87|20.37|21.78|20.28|0
1739414700000|2025-02-13 02:45:00|21.79|20.29|21.8|20.3|21.8|20.3|21.77|20.27|0
1739415000000|2025-02-13 02:50:00|21.79|20.29|21.78|20.28|21.81|20.31|21.78|20.28|0
1739415300000|2025-02-13 02:55:00|21.79|20.29|21.79|20.29|21.82|20.32|21.79|20.29|0
1739415600000|2025-02-13 03:00:00|21.78|20.28|21.8|20.3|21.81|20.31|21.78|20.28|0
1739415900000|2025-02-13 03:05:00|21.81|20.31|21.71|20.21|21.81|20.31|21.68|20.18|0
1739416200000|2025-02-13 03:10:00|21.69|20.19|21.7|20.2|21.73|20.23|21.68|20.18|0
1739416500000|2025-02-13 03:15:00|21.71|20.21|21.68|20.18|21.71|20.21|21.67|20.17|0
1739416800000|2025-02-13 03:20:00|21.67|20.17|21.64|20.14|21.7|20.2|21.59|20.09|0
1739417100000|2025-02-13 03:25:00|21.65|20.15|21.7|20.2|21.7|20.2|21.59|20.09|0
1739417400000|2025-02-13 03:30:00|21.66|20.16|21.6|20.1|21.66|20.16|21.59|20.09|0
1739417700000|2025-02-13 03:35:00|21.59|20.09|21.6|20.1|21.61|20.11|21.56|20.06|0
1739418000000|2025-02-13 03:40:00|21.58|20.08|21.61|20.11|21.61|20.11|21.58|20.08|0
1739418300000|2025-02-13 03:45:00|21.6|20.1|21.6|20.1|21.62|20.12|21.58|20.08|0
1739418600000|2025-02-13 03:50:00|21.59|20.09|21.6|20.1|21.61|20.11|21.58|20.08|0
1739418900000|2025-02-13 03:55:00|21.59|20.09|21.65|20.15|21.66|20.16|21.59|20.09|0
1739419200000|2025-02-13 04:00:00|21.61|20.11|21.5|20|21.61|20.11|21.5|20|0
1739419500000|2025-02-13 04:05:00|21.51|20.01|21.48|19.98|21.52|20.02|21.45|19.95|0
1739419800000|2025-02-13 04:10:00|21.47|19.97|21.47|19.97|21.49|19.99|21.45|19.95|0
1739420100000|2025-02-13 04:15:00|21.48|19.98|21.44|19.94|21.48|19.98|21.42|19.92|0
1739420400000|2025-02-13 04:20:00|21.45|19.95|21.5|20|21.5|20|21.44|19.94|0
1739420700000|2025-02-13 04:25:00|21.51|20.01|21.5|20|21.52|20.02|21.48|19.98|0
1739421000000|2025-02-13 04:30:00|21.49|19.99|21.49|19.99|21.51|20.01|21.48|19.98|0
1739421300000|2025-02-13 04:35:00|21.5|20|21.49|19.99|21.51|20.01|21.47|19.97|0
1739421600000|2025-02-13 04:40:00|21.5|20|21.47|19.97|21.55|20.05|21.47|19.97|0
1739421900000|2025-02-13 04:45:00|21.5|20|21.52|20.02|21.52|20.02|21.45|19.95|0
1739422200000|2025-02-13 04:50:00|21.51|20.01|21.51|20.01|21.53|20.03|21.5|20|0
1739422500000|2025-02-13 04:55:00|21.5|20|21.6|20.1|21.63|20.13|21.5|20|0
1739422800000|2025-02-13 05:00:00|21.59|20.09|21.55|20.05|21.59|20.09|21.46|19.96|0
1739423100000|2025-02-13 05:05:00|21.54|20.04|21.5|20|21.59|20.09|21.49|19.99|0
1739423400000|2025-02-13 05:10:00|21.51|20.01|21.56|20.06|21.6|20.1|21.49|19.99|0
1739423700000|2025-02-13 05:15:00|21.54|20.04|21.58|20.08|21.61|20.11|21.52|20.02|0
1739424000000|2025-02-13 05:20:00|21.57|20.07|21.55|20.05|21.62|20.12|21.53|20.03|0
1739424300000|2025-02-13 05:25:00|21.56|20.06|21.59|20.09|21.61|20.11|21.54|20.04|0
1739424600000|2025-02-13 05:30:00|21.58|20.08|21.61|20.11|21.61|20.11|21.58|20.08|0
1739424900000|2025-02-13 05:35:00|21.6|20.1|21.59|20.09|21.62|20.12|21.58|20.08|0
1739425200000|2025-02-13 05:40:00|21.61|20.11|21.69|20.19|21.7|20.2|21.59|20.09|0
1739425500000|2025-02-13 05:45:00|23.08|20.68|23.04|20.64|23.09|20.69|23.04|20.64|0
1739425800000|2025-02-13 05:50:00|23.03|20.63|23.06|20.66|23.08|20.68|23.03|20.63|0
1739426100000|2025-02-13 05:55:00|23.08|20.68|23.06|20.66|23.09|20.69|23.06|20.66|0
1739426400000|2025-02-13 06:00:00|21.65|20.15|21.66|20.16|21.66|20.16|21.62|20.12|0
1739426700000|2025-02-13 06:05:00|21.64|20.14|21.63|20.13|21.69|20.19|21.63|20.13|0
1739427000000|2025-02-13 06:10:00|21.64|20.14|21.6|20.1|21.67|20.17|21.56|20.06|0
1739427300000|2025-02-13 06:15:00|21.59|20.09|21.58|20.08|21.6|20.1|21.56|20.06|0
1739427600000|2025-02-13 06:20:00|21.59|20.09|21.69|20.19|21.7|20.2|21.57|20.07|0
1739427900000|2025-02-13 06:25:00|21.68|20.18|21.64|20.14|21.72|20.22|21.64|20.14|0
1739428200000|2025-02-13 06:30:00|21.66|20.16|21.59|20.09|21.66|20.16|21.52|20.02|0
1739428500000|2025-02-13 06:35:00|21.6|20.1|21.51|20.01|21.61|20.11|21.5|20|0
1739428800000|2025-02-13 06:40:00|21.49|19.99|21.65|20.15|21.65|20.15|21.49|19.99|0
1739429100000|2025-02-13 06:45:00|21.64|20.14|21.69|20.19|21.72|20.22|21.61|20.11|0
1739429400000|2025-02-13 06:50:00|21.68|20.18|21.69|20.19|21.71|20.21|21.68|20.18|0
1739429700000|2025-02-13 06:55:00|21.7|20.2|21.7|20.2|21.71|20.21|21.69|20.19|0
1739430000000|2025-02-13 07:00:00|23.16|20.76|23.14|20.74|23.19|20.79|23.12|20.72|0
1739430300000|2025-02-13 07:05:00|23.16|20.76|23.17|20.77|23.25|20.85|23.13|20.73|0
1739430600000|2025-02-13 07:10:00|23.15|20.75|23.16|20.76|23.18|20.78|23.1|20.7|0
1739430900000|2025-02-13 07:15:00|21.74|20.24|21.74|20.24|21.82|20.32|21.74|20.24|0
1739431200000|2025-02-13 07:20:00|21.75|20.25|21.74|20.24|21.76|20.26|21.72|20.22|0
1739431500000|2025-02-13 07:25:00|21.76|20.26|21.81|20.31|21.86|20.36|21.7|20.2|0
1739431800000|2025-02-13 07:30:00|21.82|20.32|21.88|20.38|21.93|20.43|21.78|20.28|0
1739432100000|2025-02-13 07:35:00|21.92|20.42|21.94|20.44|21.95|20.45|21.88|20.38|0
1739432400000|2025-02-13 07:40:00|21.95|20.45|21.98|20.48|21.98|20.48|21.93|20.43|0
1739432700000|2025-02-13 07:45:00|23.35|20.95|23.4|21|23.43|21.03|23.33|20.93|0
1739433000000|2025-02-13 07:50:00|23.41|21.01|23.55|21.15|23.55|21.15|23.39|20.99|0
1739433300000|2025-02-13 07:55:00|23.54|21.14|23.42|21.02|23.54|21.14|23.42|21.02|0
1739433600000|2025-02-13 08:00:00|23.45|21.05|23.43|21.03|23.54|21.14|23.42|21.02|0
1739433900000|2025-02-13 08:05:00|23.42|21.02|23.62|21.22|23.63|21.23|23.4|21|0
1739434200000|2025-02-13 08:10:00|23.64|21.24|23.51|21.11|23.78|21.38|23.48|21.08|0
1739434500000|2025-02-13 08:15:00|23.53|21.13|23.66|21.26|23.78|21.38|23.53|21.13|0
1739434800000|2025-02-13 08:20:00|23.69|21.29|23.9|21.5|23.96|21.56|23.62|21.22|0
1739435100000|2025-02-13 08:25:00|23.91|21.51|24|21.6|24.12|21.72|23.91|21.51|0
1739435400000|2025-02-13 08:30:00|24.03|21.63|24.1|21.7|24.14|21.74|23.66|21.26|0
1739435700000|2025-02-13 08:35:00|24.13|21.73|24.14|21.74|24.25|21.85|24.02|21.62|0
1739436000000|2025-02-13 08:40:00|24.13|21.73|24|21.6|24.19|21.79|23.98|21.58|0
1739436300000|2025-02-13 08:45:00|23.98|21.58|24.01|21.61|24.06|21.66|23.93|21.53|0
1739436600000|2025-02-13 08:50:00|24.02|21.62|24.07|21.67|24.11|21.71|24.01|21.61|0
1739436900000|2025-02-13 08:55:00|24.06|21.66|24.09|21.69|24.16|21.76|24.06|21.66|0
1739437200000|2025-02-13 09:00:00|24.17|21.77|24.14|21.74|24.36|21.96|24.11|21.71|0
1739437500000|2025-02-13 09:05:00|24.13|21.73|24.12|21.72|24.21|21.81|24.08|21.68|0
1739437800000|2025-02-13 09:10:00|24.1|21.7|23.96|21.56|24.16|21.76|23.92|21.52|0
1739438100000|2025-02-13 09:15:00|23.95|21.55|23.72|21.32|23.96|21.56|23.72|21.32|0
1739438400000|2025-02-13 09:20:00|23.71|21.31|23.68|21.28|23.77|21.37|23.66|21.26|0
1739438700000|2025-02-13 09:25:00|23.67|21.27|23.62|21.22|23.68|21.28|23.56|21.16|0
1739439000000|2025-02-13 09:30:00|23.61|21.21|23.58|21.18|23.66|21.26|23.55|21.15|0
1739439300000|2025-02-13 09:35:00|23.59|21.19|23.57|21.17|23.65|21.25|23.54|21.14|0
1739439600000|2025-02-13 09:40:00|23.56|21.16|23.54|21.14|23.58|21.18|23.44|21.04|0
1739439900000|2025-02-13 09:45:00|22.39|20.89|22.37|20.87|22.45|20.95|22.33|20.83|0
1739440200000|2025-02-13 09:50:00|22.39|20.89|22.39|20.89|22.44|20.94|22.33|20.83|0
1739440500000|2025-02-13 09:55:00|22.33|20.83|22.33|20.83|22.43|20.93|22.3|20.8|0
1739440800000|2025-02-13 10:00:00|22.34|20.84|22.33|20.83|22.35|20.85|22.28|20.78|0
1739441100000|2025-02-13 10:05:00|22.34|20.84|22.42|20.92|22.53|21.03|22.33|20.83|0
1739441400000|2025-02-13 10:10:00|22.43|20.93|22.32|20.82|22.44|20.94|22.31|20.81|0
1739441700000|2025-02-13 10:15:00|22.34|20.84|22.32|20.82|22.39|20.89|22.29|20.79|0
1739442000000|2025-02-13 10:20:00|22.33|20.83|22.43|20.93|22.44|20.94|22.28|20.78|0
1739442300000|2025-02-13 10:25:00|22.42|20.92|22.41|20.91|22.45|20.95|22.4|20.9|0
1739442600000|2025-02-13 10:30:00|22.43|20.93|22.37|20.87|22.45|20.95|22.33|20.83|0
1739442900000|2025-02-13 10:35:00|22.34|20.84|22.23|20.73|22.34|20.84|22.19|20.69|0
1739443200000|2025-02-13 10:40:00|22.22|20.72|22.24|20.74|22.25|20.75|22.19|20.69|0
1739443500000|2025-02-13 10:45:00|22.23|20.73|22.23|20.73|22.26|20.76|22.18|20.68|0
1739443800000|2025-02-13 10:50:00|22.25|20.75|22.25|20.75|22.29|20.79|22.21|20.71|0
1739444100000|2025-02-13 10:55:00|22.24|20.74|22.27|20.77|22.29|20.79|22.21|20.71|0
1739444400000|2025-02-13 11:00:00|22.25|20.75|22.33|20.83|22.35|20.85|22.25|20.75|0
1739444700000|2025-02-13 11:05:00|22.32|20.82|22.27|20.77|22.32|20.82|22.21|20.71|0
1739445000000|2025-02-13 11:10:00|22.25|20.75|22.22|20.72|22.27|20.77|22.2|20.7|0
1739445300000|2025-02-13 11:15:00|22.24|20.74|22.13|20.63|22.24|20.74|22.12|20.62|0
1739445600000|2025-02-13 11:20:00|22.14|20.64|22.04|20.54|22.14|20.64|22.03|20.53|0
1739445900000|2025-02-13 11:25:00|22.08|20.58|22.03|20.53|22.08|20.58|22.03|20.53|0
1739446200000|2025-02-13 11:30:00|22.04|20.54|22.09|20.59|22.11|20.61|22.03|20.53|0
1739446500000|2025-02-13 11:35:00|22.08|20.58|22.08|20.58|22.1|20.6|22.06|20.56|0
1739446800000|2025-02-13 11:40:00|22.07|20.57|22.1|20.6|22.1|20.6|22.06|20.56|0
1739447100000|2025-02-13 11:45:00|23.56|21.16|23.81|21.41|24.09|21.69|23.53|21.13|0
1739447400000|2025-02-13 11:50:00|23.79|21.39|23.99|21.59|24.15|21.75|23.73|21.33|0
1739447700000|2025-02-13 11:55:00|24|21.6|23.84|21.44|24.11|21.71|23.79|21.39|0
1739448000000|2025-02-13 12:00:00|23.79|21.39|23.8|21.4|23.9|21.5|23.74|21.34|0
1739448300000|2025-02-13 12:05:00|23.82|21.42|23.9|21.5|23.94|21.54|23.74|21.34|0
1739448600000|2025-02-13 12:10:00|23.88|21.48|24.07|21.67|24.12|21.72|23.88|21.48|0
1739448900000|2025-02-13 12:15:00|24.08|21.68|24.08|21.68|24.12|21.72|23.95|21.55|0
1739449200000|2025-02-13 12:20:00|24.05|21.65|23.99|21.59|24.08|21.68|23.94|21.54|0
1739449500000|2025-02-13 12:25:00|23.94|21.54|23.9|21.5|23.94|21.54|23.83|21.43|0
1739449800000|2025-02-13 12:30:00|23.91|21.51|23.82|21.42|23.91|21.51|23.81|21.41|0
1739450100000|2025-02-13 12:35:00|23.83|21.43|23.84|21.44|23.86|21.46|23.81|21.41|0
1739450400000|2025-02-13 12:40:00|23.83|21.43|23.84|21.44|23.89|21.49|23.79|21.39|0
1739450700000|2025-02-13 12:45:00|23.85|21.45|23.95|21.55|24|21.6|23.85|21.45|0
1739451000000|2025-02-13 12:50:00|23.98|21.58|23.88|21.48|24.11|21.71|23.88|21.48|0
1739451300000|2025-02-13 12:55:00|23.86|21.46|23.88|21.48|23.96|21.56|23.85|21.45|0
1739451600000|2025-02-13 13:00:00|22.57|21.07|22.6|21.1|22.66|21.16|22.39|20.89|0
1739451900000|2025-02-13 13:05:00|22.61|21.11|22.56|21.06|22.69|21.19|22.54|21.04|0
1739452200000|2025-02-13 13:10:00|22.52|21.02|22.57|21.07|22.61|21.11|22.51|21.01|0
1739452500000|2025-02-13 13:15:00|24.02|21.62|23.89|21.49|24.05|21.65|23.88|21.48|0
1739452800000|2025-02-13 13:20:00|23.88|21.48|23.89|21.49|23.92|21.52|23.84|21.44|0
1739453100000|2025-02-13 13:25:00|23.88|21.48|23.82|21.42|23.94|21.54|23.82|21.42|0
1739453400000|2025-02-13 13:30:00|23.65|21.25|23.41|21.01|24.18|21.78|23.22|20.82|0
1739453700000|2025-02-13 13:35:00|23.38|20.98|23.24|20.84|23.4|21|23.12|20.72|0
1739454000000|2025-02-13 13:40:00|23.28|20.88|23.19|20.79|23.29|20.89|23.06|20.66|0
1739454300000|2025-02-13 13:45:00|23.22|20.82|23.21|20.81|23.44|21.04|23.2|20.8|0
1739454600000|2025-02-13 13:50:00|23.24|20.84|23.34|20.94|23.39|20.99|23.16|20.76|0
1739454900000|2025-02-13 13:55:00|23.39|20.99|23.18|20.78|23.85|21.45|23.16|20.76|0
1739455200000|2025-02-13 14:00:00|23.19|20.79|23.23|20.83|23.3|20.9|23.19|20.79|0
1739455500000|2025-02-13 14:05:00|23.2|20.8|23.28|20.88|23.37|20.97|23.2|20.8|0
1739455800000|2025-02-13 14:10:00|23.26|20.86|23.21|20.81|23.31|20.91|23.2|20.8|0
1739456100000|2025-02-13 14:15:00|23.24|20.84|23.22|20.82|23.34|20.94|23.21|20.81|0
1739456400000|2025-02-13 14:20:00|23.24|20.84|23.14|20.74|23.25|20.85|23.13|20.73|0
1739456700000|2025-02-13 14:25:00|23.16|20.76|23.2|20.8|23.31|20.91|23.14|20.74|0
1739457000000|2025-02-13 14:30:00|23.25|20.85|23.2|20.8|23.34|20.94|22.96|20.56|0
1739457300000|2025-02-13 14:35:00|23.21|20.81|23.58|21.18|23.82|21.42|23.15|20.75|0
1739457600000|2025-02-13 14:40:00|23.59|21.19|23.25|20.85|23.71|21.31|23.24|20.84|0
1739457900000|2025-02-13 14:45:00|23.24|20.84|23.45|21.05|23.51|21.11|23.13|20.73|0
1739458200000|2025-02-13 14:50:00|23.46|21.06|23.29|20.89|23.51|21.11|23.26|20.86|0
1739458500000|2025-02-13 14:55:00|23.3|20.9|23.08|20.68|23.31|20.91|22.96|20.56|0
1739458800000|2025-02-13 15:00:00|23.01|20.61|22.93|20.53|23.05|20.65|22.63|20.23|0
1739459100000|2025-02-13 15:05:00|22.92|20.52|23.05|20.65|23.31|20.91|22.7|20.3|0
1739459400000|2025-02-13 15:10:00|23.06|20.66|22.88|20.48|23.06|20.66|22.75|20.35|0
1739459700000|2025-02-13 15:15:00|22.84|20.44|22.45|20.05|22.86|20.46|22.45|20.05|0
1739460000000|2025-02-13 15:20:00|22.67|20.27|22.46|20.06|22.76|20.36|22.38|19.98|0
1739460300000|2025-02-13 15:25:00|22.43|20.03|22.5|20.1|22.71|20.31|22.3|19.9|0
1739460600000|2025-02-13 15:30:00|22.51|20.11|22.35|19.95|22.55|20.15|22.3|19.9|0
1739460900000|2025-02-13 15:35:00|22.37|19.97|22.09|19.69|22.38|19.98|22.04|19.64|0
1739461200000|2025-02-13 15:40:00|22.08|19.68|22.17|19.77|22.61|20.21|21.97|19.57|0
1739461500000|2025-02-13 15:45:00|22.16|19.76|22.23|19.83|22.29|19.89|22.14|19.74|0
1739461800000|2025-02-13 15:50:00|22.25|19.85|22.29|19.89|22.36|19.96|22.19|19.79|0
1739462100000|2025-02-13 15:55:00|22.31|19.91|22.24|19.84|22.44|20.04|22.24|19.84|0
1739462400000|2025-02-13 16:00:00|22.23|19.83|22.43|20.03|22.45|20.05|22.21|19.81|0
1739462700000|2025-02-13 16:05:00|22.41|20.01|22.35|19.95|22.44|20.04|22.25|19.85|0
1739463000000|2025-02-13 16:10:00|22.37|19.97|22.27|19.87|22.37|19.97|22.23|19.83|0
1739463300000|2025-02-13 16:15:00|22.28|19.88|22.28|19.88|22.46|20.06|22.27|19.87|0
1739463600000|2025-02-13 16:20:00|22.29|19.89|22.32|19.92|22.43|20.03|22.29|19.89|0
1739463900000|2025-02-13 16:25:00|22.3|19.9|22.59|20.19|22.63|20.23|22.3|19.9|0
1739464200000|2025-02-13 16:30:00|22.6|20.2|22.51|20.11|22.74|20.34|22.24|19.84|0
1739464500000|2025-02-13 16:35:00|22.5|20.1|22.62|20.22|22.63|20.23|22.44|20.04|0
1739464800000|2025-02-13 16:40:00|22.58|20.18|22.77|20.37|22.84|20.44|22.52|20.12|0
1739465100000|2025-02-13 16:45:00|22.79|20.39|22.74|20.34|22.79|20.39|22.73|20.33|0
1739465400000|2025-02-13 16:50:00|22.75|20.35|22.92|20.52|22.94|20.54|22.67|20.27|0
1739465700000|2025-02-13 16:55:00|22.96|20.56|22.84|20.44|23.03|20.63|22.77|20.37|0
1739466000000|2025-02-13 17:00:00|22.86|20.46|22.67|20.27|23.03|20.63|22.66|20.26|0
1739466300000|2025-02-13 17:05:00|22.71|20.31|22.67|20.27|22.72|20.32|22.55|20.15|0
1739466600000|2025-02-13 17:10:00|22.66|20.26|22.77|20.37|22.87|20.47|22.62|20.22|0
1739466900000|2025-02-13 17:15:00|22.76|20.36|22.81|20.41|22.81|20.41|22.69|20.29|0
1739467200000|2025-02-13 17:20:00|22.82|20.42|22.63|20.23|22.82|20.42|22.62|20.22|0
1739467500000|2025-02-13 17:25:00|22.64|20.24|22.62|20.22|22.69|20.29|22.58|20.18|0
1739467800000|2025-02-13 17:30:00|22.64|20.24|22.62|20.22|22.75|20.35|22.6|20.2|0
1739468100000|2025-02-13 17:35:00|22.63|20.23|22.64|20.24|22.65|20.25|22.58|20.18|0
1739468400000|2025-02-13 17:40:00|22.63|20.23|22.62|20.22|22.71|20.31|22.59|20.19|0
1739468700000|2025-02-13 17:45:00|21.52|20.02|21.41|19.91|21.52|20.02|21.34|19.84|0
1739469000000|2025-02-13 17:50:00|21.38|19.88|21.5|20|21.63|20.13|21.38|19.88|0
1739469300000|2025-02-13 17:55:00|21.52|20.02|21.21|19.71|21.88|20.38|21.21|19.71|0
1739469600000|2025-02-13 18:00:00|22.78|20.38|22.84|20.44|22.97|20.57|22.7|20.3|0
1739469900000|2025-02-13 18:05:00|22.83|20.43|22.84|20.44|22.89|20.49|22.8|20.4|0
1739470200000|2025-02-13 18:10:00|22.85|20.45|22.74|20.34|22.89|20.49|22.69|20.29|0
1739470500000|2025-02-13 18:15:00|22.73|20.33|23.18|20.78|23.29|20.89|22.73|20.33|0
1739470800000|2025-02-13 18:20:00|23.24|20.84|22.83|20.43|23.24|20.84|22.8|20.4|0
1739471100000|2025-02-13 18:25:00|22.8|20.4|22.73|20.33|22.85|20.45|22.65|20.25|0
1739471400000|2025-02-13 18:30:00|22.75|20.35|22.69|20.29|22.8|20.4|22.62|20.22|0
1739471700000|2025-02-13 18:35:00|22.71|20.31|22.5|20.1|22.71|20.31|22.5|20.1|0
1739472000000|2025-02-13 18:40:00|22.48|20.08|22.7|20.3|23.16|20.76|22.44|20.04|0
1739472300000|2025-02-13 18:45:00|22.76|20.36|22.37|19.97|22.82|20.42|22.3|19.9|0
1739472600000|2025-02-13 18:50:00|22.36|19.96|22.37|19.97|22.66|20.26|22.3|19.9|0
1739472900000|2025-02-13 18:55:00|22.34|19.94|22.49|20.09|22.69|20.29|22.08|19.68|0
1739473200000|2025-02-13 19:00:00|22.37|19.97|22.09|19.69|22.38|19.98|22.07|19.67|0
1739473500000|2025-02-13 19:05:00|22.1|19.7|21.93|19.53|22.17|19.77|21.86|19.46|0
1739473800000|2025-02-13 19:10:00|21.91|19.51|21.94|19.54|22.18|19.78|21.9|19.5|0
1739474100000|2025-02-13 19:15:00|21.95|19.55|21.86|19.46|21.96|19.56|21.78|19.38|0
1739474400000|2025-02-13 19:20:00|21.84|19.44|21.89|19.49|21.94|19.54|21.77|19.37|0
1739474700000|2025-02-13 19:25:00|21.92|19.52|21.83|19.43|21.95|19.55|21.81|19.41|0
1739475000000|2025-02-13 19:30:00|21.84|19.44|21.67|19.27|21.89|19.49|21.63|19.23|0
1739475300000|2025-02-13 19:35:00|21.69|19.29|21.61|19.21|21.7|19.3|21.54|19.14|0
1739475600000|2025-02-13 19:40:00|21.62|19.22|21.7|19.3|21.73|19.33|21.62|19.22|0
1739475900000|2025-02-13 19:45:00|21.71|19.31|21.62|19.22|21.75|19.35|21.61|19.21|0
1739476200000|2025-02-13 19:50:00|21.61|19.21|21.44|19.04|21.61|19.21|21.37|18.97|0
1739476500000|2025-02-13 19:55:00|21.41|19.01|21.54|19.14|21.59|19.19|21.4|19|0
1739476800000|2025-02-13 20:00:00|19.54|18.04|19.46|17.96|19.56|18.06|19.35|17.85|0
1739477100000|2025-02-13 20:05:00|19.48|17.98|19.37|17.87|19.48|17.98|19.34|17.84|0
1739477400000|2025-02-13 20:10:00|19.45|17.95|19.46|17.96|19.51|18.01|19.41|17.91|0
1739477700000|2025-02-13 20:15:00|21.35|18.95|21.19|18.79|21.36|18.96|21.17|18.77|0
1739478000000|2025-02-13 20:20:00|21.2|18.8|21.33|18.93|21.34|18.94|21.18|18.78|0
1739478300000|2025-02-13 20:25:00|21.34|18.94|21.22|18.82|21.41|19.01|21.22|18.82|0
1739478600000|2025-02-13 20:30:00|21.33|18.93|21.36|18.96|21.39|18.99|21.27|18.87|0
1739478900000|2025-02-13 20:35:00|21.37|18.97|21.27|18.87|21.38|18.98|21.26|18.86|0
1739479200000|2025-02-13 20:40:00|21.26|18.86|21.41|19.01|21.42|19.02|21.26|18.86|0
1739479500000|2025-02-13 20:45:00|21.43|19.03|21.29|18.89|21.43|19.03|21.28|18.88|0
1739479800000|2025-02-13 20:50:00|21.3|18.9|21.29|18.89|21.4|19|21.24|18.84|0
1739480100000|2025-02-13 20:55:00|21.3|18.9|21.59|19.19|21.78|19.38|21.19|18.8|0
1739480400000|2025-02-13 21:00:00|20.1|18.6|20.27|18.77|20.29|18.79|20.1|18.6|0
1739480700000|2025-02-13 21:05:00|20.26|18.76|20.14|18.64|20.3|18.8|20.09|18.59|0
1739481000000|2025-02-13 21:10:00|20.17|18.67|20.28|18.78|20.34|18.84|20.11|18.61|0
1739481300000|2025-02-13 21:15:00|21.67|19.27|21.73|19.27|21.73|19.27|21.64|19.19|0
1739481600000|2025-02-13 21:20:00|21.74|19.28|21.72|19.26|21.78|19.31|21.7|19.25|0
1739481900000|2025-02-13 21:25:00|21.7|19.25|21.7|19.24|21.73|19.27|21.67|19.21|0
1739482200000|2025-02-13 21:30:00|21.71|19.26|21.69|19.23|21.73|19.27|21.67|19.22|0
1739482500000|2025-02-13 21:35:00|21.68|19.22|21.65|19.2|21.69|19.23|21.65|19.2|0
1739482800000|2025-02-13 21:40:00|21.66|19.21|21.61|19.17|21.66|19.21|21.6|19.16|0
1739483100000|2025-02-13 21:45:00|21.63|19.18|21.58|19.13|21.63|19.18|21.56|19.12|0
1739483400000|2025-02-13 21:50:00|21.59|19.14|21.63|19.19|21.65|19.2|21.59|19.14|0
1739483700000|2025-02-13 21:55:00|21.65|19.2|21.71|19.25|21.72|19.26|21.62|19.17|0
1739484000000|2025-02-13 22:00:00|21.7|19.24|21.73|19.27|21.75|19.28|21.68|19.23|0
1739484300000|2025-02-13 22:05:00|21.72|19.26|21.71|19.25|21.74|19.28|21.71|19.25|0
1739484600000|2025-02-13 22:10:00|21.72|19.26|21.71|19.25|21.72|19.26|21.71|19.25|0
1739484900000|2025-02-13 22:15:00|21.7|19.24|21.69|19.24|21.72|19.26|21.69|19.24|0
1739485200000|2025-02-13 22:20:00|21.72|19.26|21.69|19.23|21.72|19.26|21.69|19.23|0
1739485500000|2025-02-13 22:25:00|21.68||21.68||21.68||21.68||0
1739486400000|2025-02-13 22:40:00|21.67|19.22|21.67|19.22|21.67|19.22|21.67|19.22|0
1739486700000|2025-02-13 22:45:00|21.69|19.23|21.71|19.25|21.74|19.28|21.69|19.23|0
1739487000000|2025-02-13 22:50:00|21.72|19.26|21.73|19.27|21.76|19.29|21.72|19.26|0
1739487300000|2025-02-13 22:55:00|21.72|19.26|21.72|19.26|21.73|19.27|21.71|19.25|0
1739487600000|2025-02-13 23:00:00|21.71|19.25|21.68|19.22|21.71|19.25|21.55|19.11|0
1739487900000|2025-02-13 23:05:00|21.67|19.19|21.64|19.19|21.69|19.23|21.61|19.17|0
1739488200000|2025-02-13 23:10:00|21.63|19.18|21.56|19.12|21.66|19.21|21.54|19.1|0
1739488500000|2025-02-13 23:15:00|21.55|19.11|21.59|19.14|21.61|19.16|21.55|19.11|0
1739488800000|2025-02-13 23:20:00|21.57|19.15|21.49|19.06|21.57|19.15|21.46|19.03|0
1739489100000|2025-02-13 23:25:00|21.5|19.07|21.5|19.07|21.51|19.08|21.46|19.03|0
1739489400000|2025-02-13 23:30:00|21.51|19.08|21.64|19.19|21.67|19.21|21.49|19.06|0
1739489700000|2025-02-13 23:35:00|21.63|19.18|21.62|19.18|21.67|19.21|21.61|19.16|0
1739490000000|2025-02-13 23:40:00|21.64|19.17|21.62|19.17|21.64|19.19|21.59|19.15|0
1739490300000|2025-02-13 23:45:00|21.6|19.16|21.59|19.15|21.62|19.17|21.58|19.14|0
1739490600000|2025-02-13 23:50:00|21.58|19.14|21.61|19.17|21.61|19.17|21.58|19.13|0
1739490900000|2025-02-13 23:55:00|21.6|19.16|21.6|19.15|21.64|19.19|21.58|19.13|0
1739491200000|2025-02-14 00:00:00|21.59|19.14|21.56|19.12|21.59|19.14|21.48|19.05|0
1739491500000|2025-02-14 00:05:00|21.57|19.13|21.66|19.21|21.66|19.21|21.56|19.12|0
1739491800000|2025-02-14 00:10:00|21.67|19.2|21.63|19.18|21.69|19.24|21.61|19.16|0
1739492100000|2025-02-14 00:15:00|21.61|19.17|21.51|19.07|21.62|19.17|21.51|19.07|0
1739492400000|2025-02-14 00:20:00|21.52|19.08|21.52|19.08|21.53|19.1|21.47|19.04|0
1739492700000|2025-02-14 00:25:00|21.51|19.07|21.48|19.05|21.51|19.08|21.45|19.02|0
1739493000000|2025-02-14 00:30:00|21.5|19.06|21.53|19.09|21.53|19.09|21.49|19.06|0
1739493300000|2025-02-14 00:35:00|21.52|19.08|21.52|19.08|21.53|19.09|21.5|19.07|0
1739493600000|2025-02-14 00:40:00|21.5|19.07|21.48|19.05|21.53|19.09|21.48|19.05|0
1739493900000|2025-02-14 00:45:00|21.49|19.06|21.53|19.09|21.54|19.1|21.49|19.06|0
1739494200000|2025-02-14 00:50:00|21.54|19.1|21.5|19.07|21.55|19.11|21.48|19.05|0
1739494500000|2025-02-14 00:55:00|21.51|19.08|21.52|19.09|21.55|19.11|21.51|19.08|0
1739494800000|2025-02-14 01:00:00|21.53|19.1|21.5|19.06|21.55|19.11|21.5|19.06|0
1739495100000|2025-02-14 01:05:00|21.47|19.04|21.42|19|21.47|19.04|21.38|18.96|0
1739495400000|2025-02-14 01:10:00|21.41|18.99|21.42|19|21.44|19.01|21.41|18.99|0
1739495700000|2025-02-14 01:15:00|21.41|18.99|21.45|19.02|21.51|19.07|21.41|18.99|0
1739496000000|2025-02-14 01:20:00|21.43|19.01|21.42|19|21.43|19.01|21.38|18.96|0
1739496300000|2025-02-14 01:25:00|21.43|19.01|21.36|18.94|21.43|19.01|21.35|18.93|0
1739496600000|2025-02-14 01:30:00|19.97|18.47|19.95|18.45|20.1|18.6|19.9|18.4|0
1739496900000|2025-02-14 01:35:00|19.96|18.46|19.95|18.45|20.02|18.52|19.92|18.42|0
1739497200000|2025-02-14 01:40:00|19.94|18.44|19.94|18.44|19.97|18.47|19.91|18.41|0
1739497500000|2025-02-14 01:45:00|21.21|18.81|21.23|18.83|21.23|18.83|21.18|18.78|0
1739497800000|2025-02-14 01:50:00|21.22|18.82|21.17|18.78|21.23|18.83|21.16|18.77|0
1739498100000|2025-02-14 01:55:00|21.16|18.77|21.11|18.72|21.17|18.78|21.11|18.72|0
1739498400000|2025-02-14 02:00:00|21.13|18.74|21.11|18.72|21.15|18.76|21.11|18.72|0
1739498700000|2025-02-14 02:05:00|21.12|18.73|21.09|18.7|21.12|18.73|21.06|18.68|0
1739499000000|2025-02-14 02:10:00|21.1|18.71|21.12|18.73|21.12|18.73|21.06|18.68|0
1739499300000|2025-02-14 02:15:00|21.11|18.72|21.11|18.72|21.16|18.76|21.1|18.71|0
1739499600000|2025-02-14 02:20:00|21.1|18.71|21.12|18.73|21.13|18.74|21.1|18.71|0
1739499900000|2025-02-14 02:25:00|21.13|18.74|21.13|18.74|21.13|18.74|21.11|18.72|0
1739500200000|2025-02-14 02:30:00|19.95|18.45|19.96|18.46|19.96|18.46|19.92|18.42|0
1739500500000|2025-02-14 02:35:00|19.95|18.45|19.88|18.38|19.95|18.45|19.86|18.36|0
1739500800000|2025-02-14 02:40:00|19.86|18.36|19.88|18.38|19.93|18.43|19.86|18.36|0
1739501100000|2025-02-14 02:45:00|21.1|18.71|21.11|18.72|21.11|18.72|21.08|18.69|0
1739501400000|2025-02-14 02:50:00|21.1|18.71|21.09|18.7|21.11|18.72|21.08|18.69|0
1739501700000|2025-02-14 02:55:00|21.1|18.71|21.1|18.71|21.12|18.73|21.09|18.71|0
1739502000000|2025-02-14 03:00:00|21.09|18.7|21.11|18.72|21.13|18.74|21.07|18.69|0
1739502300000|2025-02-14 03:05:00|21.12|18.73|21.18|18.78|21.18|18.78|21.12|18.73|0
1739502600000|2025-02-14 03:10:00|21.17|18.77|21.15|18.76|21.18|18.78|21.15|18.76|0
1739502900000|2025-02-14 03:15:00|19.89|18.39|19.89|18.39|19.98|18.48|19.88|18.38|0
1739503200000|2025-02-14 03:20:00|19.88|18.38|19.9|18.4|19.92|18.42|19.88|18.38|0
1739503500000|2025-02-14 03:25:00|19.91|18.41|19.87|18.37|19.91|18.41|19.85|18.35|0
1739503800000|2025-02-14 03:30:00|19.88|18.38|19.9|18.4|19.9|18.4|19.87|18.37|0
1739504100000|2025-02-14 03:35:00|19.89|18.39|19.89|18.39|19.9|18.4|19.88|18.38|0
1739504400000|2025-02-14 03:40:00|19.84|18.34|19.83|18.33|19.85|18.35|19.83|18.33|0
1739504700000|2025-02-14 03:45:00|19.84|18.34|19.85|18.35|19.85|18.35|19.81|18.31|0
1739505000000|2025-02-14 03:50:00|19.83|18.33|19.83|18.33|19.89|18.39|19.82|18.32|0
1739505300000|2025-02-14 03:55:00|19.82|18.32|19.8|18.3|19.86|18.36|19.8|18.3|0
1739505600000|2025-02-14 04:00:00|19.81|18.31|19.8|18.3|19.82|18.32|19.79|18.29|0
1739505900000|2025-02-14 04:05:00|19.78|18.28|19.9|18.4|19.92|18.42|19.77|18.27|0
1739506200000|2025-02-14 04:10:00|19.89|18.39|19.9|18.4|19.91|18.41|19.89|18.39|0
1739506500000|2025-02-14 04:15:00|21.11|18.72|21.11|18.72|21.11|18.72|21.1|18.71|0
1739506800000|2025-02-14 04:20:00|21.1|18.71|21.1|18.71|21.11|18.72|21.1|18.71|0
1739507100000|2025-02-14 04:25:00|21.09|18.7|21.11|18.72|21.11|18.72|21.07|18.69|0
1739507400000|2025-02-14 04:30:00|19.89|18.39|19.89|18.39|19.9|18.4|19.88|18.38|0
1739507700000|2025-02-14 04:35:00|19.88|18.38|19.89|18.39|19.9|18.4|19.87|18.37|0
1739508000000|2025-02-14 04:40:00|19.88|18.38|19.84|18.34|19.94|18.44|19.84|18.34|0
1739508300000|2025-02-14 04:45:00|21.08|18.69|21.06|18.67|21.08|18.69|21.06|18.67|0
1739508600000|2025-02-14 04:50:00|21.07|18.68|21.08|18.69|21.09|18.7|21.07|18.68|0
1739508900000|2025-02-14 04:55:00|21.07|18.68|21.06|18.68|21.07|18.68|21.06|18.68|0
1739509200000|2025-02-14 05:00:00|21.05|18.67|21.05|18.67|21.06|18.68|21.03|18.65|0
1739509500000|2025-02-14 05:05:00|21.06|18.68|21.1|18.71|21.11|18.72|21.05|18.67|0
1739509800000|2025-02-14 05:10:00|21.09|18.7|21.1|18.71|21.11|18.72|21.08|18.7|0
1739510100000|2025-02-14 05:15:00|21.08|18.7|21.08|18.7|21.09|18.71|21.07|18.69|0
1739510400000|2025-02-14 05:20:00|21.07|18.69|21.09|18.71|21.1|18.72|21.07|18.69|0
1739510700000|2025-02-14 05:25:00|21.1|18.72|21.12|18.72|21.12|18.73|21.1|18.71|0
1739511000000|2025-02-14 05:30:00|19.84|18.34|19.82|18.32|19.86|18.36|19.82|18.32|0
1739511300000|2025-02-14 05:35:00|19.8|18.3|19.94|18.44|19.94|18.44|19.79|18.29|0
1739511600000|2025-02-14 05:40:00|19.89|18.39|19.97|18.47|19.99|18.49|19.89|18.39|0
1739511900000|2025-02-14 05:45:00|19.96|18.46|19.97|18.47|20.01|18.51|19.96|18.46|0
1739512200000|2025-02-14 05:50:00|19.96|18.46|19.97|18.47|20.02|18.52|19.95|18.45|0
1739512500000|2025-02-14 05:55:00|19.98|18.48|19.97|18.47|19.98|18.48|19.96|18.46|0
1739512800000|2025-02-14 06:00:00|21.23|18.83|21.19|18.79|21.24|18.84|21.19|18.79|0
1739513100000|2025-02-14 06:05:00|21.18|18.78|21.2|18.8|21.2|18.8|21.18|18.78|0
1739513400000|2025-02-14 06:10:00|21.19|18.79|21.14|18.74|21.2|18.8|21.14|18.74|0
1739513700000|2025-02-14 06:15:00|19.91|18.41|19.91|18.41|19.93|18.43|19.9|18.4|0
1739514000000|2025-02-14 06:20:00|19.9|18.4|19.94|18.44|19.94|18.44|19.9|18.4|0
1739514300000|2025-02-14 06:25:00|19.93|18.43|19.97|18.47|19.97|18.47|19.91|18.41|0
1739514600000|2025-02-14 06:30:00|21.23|18.83|21.2|18.8|21.24|18.84|21.17|18.77|0
1739514900000|2025-02-14 06:35:00|21.21|18.81|21.19|18.79|21.21|18.81|21.17|18.77|0
1739515200000|2025-02-14 06:40:00|21.2|18.8|21.15|18.76|21.2|18.8|21.15|18.76|0
1739515500000|2025-02-14 06:45:00|21.16|18.75|21.16|18.77|21.18|18.78|21.15|18.75|0
1739515800000|2025-02-14 06:50:00|21.17|18.76|21.16|18.77|21.19|18.79|21.15|18.76|0
1739516100000|2025-02-14 06:55:00|21.17|18.78|21.14|18.74|21.19|18.79|21.14|18.74|0
1739516400000|2025-02-14 07:00:00|19.89|18.39|19.83|18.33|19.89|18.39|19.79|18.29|0
1739516700000|2025-02-14 07:05:00|19.8|18.3|19.75|18.25|19.81|18.31|19.66|18.16|0
1739517000000|2025-02-14 07:10:00|19.73|18.23|19.72|18.22|19.78|18.28|19.69|18.19|0
1739517300000|2025-02-14 07:15:00|20.91|18.54|20.93|18.56|20.94|18.57|20.87|18.51|0
1739517600000|2025-02-14 07:20:00|20.92|18.55|20.95|18.58|20.95|18.58|20.9|18.53|0
1739517900000|2025-02-14 07:25:00|20.97|18.59|20.96|18.59|20.98|18.6|20.93|18.56|0
1739518200000|2025-02-14 07:30:00|19.79|18.29|19.82|18.32|19.83|18.33|19.72|18.22|0
1739518500000|2025-02-14 07:35:00|19.83|18.33|19.81|18.31|19.84|18.34|19.81|18.31|0
1739518800000|2025-02-14 07:40:00|19.82|18.32|19.82|18.32|19.84|18.34|19.8|18.3|0
1739519100000|2025-02-14 07:45:00|21.01|18.63|20.99|18.62|21.03|18.65|20.98|18.61|0
1739519400000|2025-02-14 07:50:00|21.01|18.63|21.02|18.64|21.03|18.65|20.99|18.62|0
1739519700000|2025-02-14 07:55:00|21|18.63|21.03|18.65|21.05|18.67|21|18.63|0
1739520000000|2025-02-14 08:00:00|21.05|18.67|21.1|18.71|21.17|18.77|21.04|18.66|0
1739520300000|2025-02-14 08:05:00|21.08|18.7|21.23|18.83|21.25|18.85|21.07|18.69|0
1739520600000|2025-02-14 08:10:00|21.24|18.84|21.24|18.84|21.28|18.88|21.2|18.8|0
1739520900000|2025-02-14 08:15:00|21.23|18.83|21.25|18.85|21.28|18.88|21.2|18.8|0
1739521200000|2025-02-14 08:20:00|21.26|18.86|21.21|18.81|21.26|18.86|21.16|18.77|0
1739521500000|2025-02-14 08:25:00|21.22|18.82|21.23|18.83|21.23|18.83|21.2|18.8|0
1739521800000|2025-02-14 08:30:00|21.24|18.84|21.22|18.82|21.27|18.87|21.18|18.78|0
1739522100000|2025-02-14 08:35:00|21.23|18.83|21.38|18.98|21.41|19.01|21.22|18.82|0
1739522400000|2025-02-14 08:40:00|21.37|18.97|21.42|19.02|21.44|19.04|21.34|18.94|0
1739522700000|2025-02-14 08:45:00|20.21|18.71|20.25|18.75|20.25|18.75|20.19|18.69|0
1739523000000|2025-02-14 08:50:00|20.27|18.77|20.26|18.76|20.37|18.87|20.21|18.71|0
1739523300000|2025-02-14 08:55:00|20.25|18.75|20.22|18.72|20.26|18.76|20.18|18.68|0
1739523600000|2025-02-14 09:00:00|21.39|18.99|21.25|18.85|21.43|19.03|21.25|18.85|0
1739523900000|2025-02-14 09:05:00|21.23|18.83|21.29|18.89|21.31|18.91|21.23|18.83|0
1739524200000|2025-02-14 09:10:00|21.26|18.86|21.24|18.84|21.28|18.88|21.21|18.81|0
1739524500000|2025-02-14 09:15:00|20.12|18.62|20.11|18.61|20.15|18.65|20.09|18.59|0
1739524800000|2025-02-14 09:20:00|20.12|18.62|20.19|18.69|20.19|18.69|20.09|18.59|0
1739525100000|2025-02-14 09:25:00|20.2|18.7|20.1|18.6|20.2|18.7|20.1|18.6|0
1739525400000|2025-02-14 09:30:00|20.11|18.61|20.12|18.62|20.13|18.63|20|18.5|0
1739525700000|2025-02-14 09:35:00|20.13|18.63|20.2|18.7|20.21|18.71|20.08|18.58|0
1739526000000|2025-02-14 09:40:00|20.22|18.72|20.17|18.67|20.24|18.74|20.11|18.61|0
1739526300000|2025-02-14 09:45:00|20.16|18.66|20.22|18.72|20.23|18.73|20.16|18.66|0
1739526600000|2025-02-14 09:50:00|20.21|18.71|20.32|18.82|20.33|18.83|20.21|18.71|0
1739526900000|2025-02-14 09:55:00|20.31|18.81|20.25|18.75|20.32|18.82|20.23|18.73|0
1739527200000|2025-02-14 10:00:00|20.24|18.74|20.35|18.85|20.35|18.85|20.24|18.74|0
1739527500000|2025-02-14 10:05:00|20.28|18.78|20.35|18.85|20.38|18.88|20.28|18.78|0
1739527800000|2025-02-14 10:10:00|20.34|18.84|20.39|18.89|20.4|18.9|20.34|18.84|0
1739528100000|2025-02-14 10:15:00|20.41|18.91|20.37|18.87|20.42|18.92|20.35|18.85|0
1739528400000|2025-02-14 10:20:00|20.35|18.85|20.51|19.01|20.55|19.05|20.34|18.84|0
1739528700000|2025-02-14 10:25:00|20.5|19|20.41|18.91|20.5|19|20.39|18.89|0
1739529000000|2025-02-14 10:30:00|21.51|19.11|21.53|19.13|21.53|19.13|21.47|19.07|0
1739529300000|2025-02-14 10:35:00|21.52|19.12|21.63|19.23|21.66|19.26|21.52|19.12|0
1739529600000|2025-02-14 10:40:00|21.65|19.25|21.6|19.2|21.65|19.25|21.54|19.14|0
1739529900000|2025-02-14 10:45:00|20.66|19.16|20.62|19.12|20.67|19.17|20.59|19.09|0
1739530200000|2025-02-14 10:50:00|20.65|19.15|20.6|19.1|20.7|19.2|20.58|19.08|0
1739530500000|2025-02-14 10:55:00|20.58|19.08|20.64|19.14|20.65|19.15|20.58|19.08|0
1739530800000|2025-02-14 11:00:00|21.64|19.24|21.72|19.32|21.74|19.34|21.64|19.24|0
1739531100000|2025-02-14 11:05:00|21.71|19.31|21.84|19.44|21.84|19.44|21.71|19.31|0
1739531400000|2025-02-14 11:10:00|21.83|19.43|21.81|19.41|21.83|19.43|21.75|19.35|0
1739531700000|2025-02-14 11:15:00|20.67|19.17|20.69|19.19|20.72|19.22|20.65|19.15|0
1739532000000|2025-02-14 11:20:00|20.68|19.18|20.69|19.19|20.74|19.24|20.67|19.17|0
1739532300000|2025-02-14 11:25:00|20.7|19.2|20.78|19.28|20.83|19.33|20.69|19.19|0
1739532600000|2025-02-14 11:30:00|21.95|19.55|21.87|19.47|21.95|19.55|21.86|19.46|0
1739532900000|2025-02-14 11:35:00|21.88|19.48|21.81|19.41|21.88|19.48|21.79|19.39|0
1739533200000|2025-02-14 11:40:00|21.82|19.42|21.86|19.46|21.91|19.51|21.8|19.4|0
1739533500000|2025-02-14 11:45:00|20.75|19.25|20.79|19.29|20.84|19.34|20.72|19.22|0
1739533800000|2025-02-14 11:50:00|20.8|19.3|20.78|19.28|20.84|19.34|20.75|19.25|0
1739534100000|2025-02-14 11:55:00|20.79|19.29|20.68|19.18|20.81|19.31|20.66|19.16|0
1739534400000|2025-02-14 12:00:00|21.79|19.39|21.76|19.36|21.81|19.41|21.7|19.3|0
1739534700000|2025-02-14 12:05:00|21.78|19.38|21.78|19.38|21.83|19.43|21.76|19.36|0
1739535000000|2025-02-14 12:10:00|21.77|19.37|21.72|19.32|21.77|19.37|21.69|19.29|0
1739535300000|2025-02-14 12:15:00|20.59|19.09|20.56|19.06|20.6|19.1|20.52|19.02|0
1739535600000|2025-02-14 12:20:00|20.55|19.05|20.59|19.09|20.61|19.11|20.52|19.02|0
1739535900000|2025-02-14 12:25:00|20.61|19.11|20.6|19.1|20.62|19.12|20.53|19.03|0
1739536200000|2025-02-14 12:30:00|20.59|19.09|20.55|19.05|20.63|19.13|20.53|19.03|0
1739536500000|2025-02-14 12:35:00|20.56|19.06|20.56|19.06|20.6|19.1|20.53|19.03|0
1739536800000|2025-02-14 12:40:00|20.55|19.05|20.59|19.09|20.63|19.13|20.52|19.02|0
1739537100000|2025-02-14 12:45:00|20.62|19.12|20.61|19.11|20.62|19.12|20.58|19.08|0
1739537400000|2025-02-14 12:50:00|20.6|19.1|20.6|19.1|20.62|19.12|20.54|19.04|0
1739537700000|2025-02-14 12:55:00|20.61|19.11|20.38|18.88|20.61|19.11|20.38|18.88|0
1739538000000|2025-02-14 13:00:00|20.39|18.89|20.38|18.88|20.65|19.15|20.38|18.88|0
1739538300000|2025-02-14 13:05:00|20.39|18.89|20.41|18.91|20.43|18.93|20.36|18.86|0
1739538600000|2025-02-14 13:10:00|20.4|18.9|20.41|18.91|20.42|18.92|20.36|18.86|0
1739538900000|2025-02-14 13:15:00|21.57|19.17|21.59|19.19|21.6|19.2|21.53|19.13|0
1739539200000|2025-02-14 13:20:00|21.6|19.2|21.59|19.19|21.6|19.2|21.57|19.17|0
1739539500000|2025-02-14 13:25:00|21.6|19.2|21.62|19.22|21.63|19.23|21.56|19.16|0
1739539800000|2025-02-14 13:30:00|21.52|19.12|21.09|18.7|21.65|19.25|21.07|18.68|0
1739540100000|2025-02-14 13:35:00|21.1|18.71|21.11|18.72|21.26|18.86|21.09|18.7|0
1739540400000|2025-02-14 13:40:00|21.09|18.7|21.04|18.66|21.12|18.73|21.02|18.64|0
1739540700000|2025-02-14 13:45:00|21.07|18.69|21|18.62|21.09|18.7|20.99|18.61|0
1739541000000|2025-02-14 13:50:00|20.99|18.61|20.98|18.6|21|18.62|20.97|18.59|0
1739541300000|2025-02-14 13:55:00|20.97|18.59|20.98|18.6|21.04|18.65|20.93|18.56|0
1739541600000|2025-02-14 14:00:00|20.96|18.59|20.89|18.53|21.01|18.63|20.87|18.51|0
1739541900000|2025-02-14 14:05:00|20.88|18.52|20.97|18.6|20.97|18.6|20.88|18.52|0
1739542200000|2025-02-14 14:10:00|21|18.62|20.94|18.57|21.04|18.66|20.93|18.56|0
1739542500000|2025-02-14 14:15:00|20.92|18.56|20.92|18.55|20.95|18.58|20.9|18.53|0
1739542800000|2025-02-14 14:20:00|20.91|18.54|20.82|18.46|20.92|18.55|20.82|18.46|0
1739543100000|2025-02-14 14:25:00|20.83|18.47|20.91|18.54|20.92|18.55|20.75|18.4|0
1739543400000|2025-02-14 14:30:00|20.9|18.53|20.83|18.47|20.91|18.54|20.7|18.36|0
1739543700000|2025-02-14 14:35:00|20.81|18.46|20.94|18.57|20.97|18.59|20.68|18.34|0
1739544000000|2025-02-14 14:40:00|20.93|18.56|20.7|18.36|20.93|18.56|20.64|18.31|0
1739544300000|2025-02-14 14:45:00|20.68|18.34|20.68|18.34|20.72|18.38|20.63|18.3|0
1739544600000|2025-02-14 14:50:00|20.66|18.33|20.67|18.33|20.72|18.38|20.57|18.24|0
1739544900000|2025-02-14 14:55:00|20.69|18.34|20.65|18.31|20.71|18.37|20.62|18.28|0
1739545200000|2025-02-14 15:00:00|20.64|18.3|20.59|18.26|20.85|18.49|20.59|18.26|0
1739545500000|2025-02-14 15:05:00|20.58|18.25|20.43|18.12|20.6|18.27|20.42|18.11|0
1739545800000|2025-02-14 15:10:00|20.44|18.13|20.55|18.23|20.59|18.26|20.42|18.11|0
1739546100000|2025-02-14 15:15:00|20.57|18.24|20.73|18.38|20.77|18.42|20.51|18.19|0
1739546400000|2025-02-14 15:20:00|20.74|18.39|20.66|18.32|20.78|18.43|20.64|18.31|0
1739546700000|2025-02-14 15:25:00|20.67|18.33|20.93|18.56|20.94|18.57|20.57|18.24|0
1739547000000|2025-02-14 15:30:00|20.94|18.57|20.95|18.58|21.01|18.63|20.93|18.56|0
1739547300000|2025-02-14 15:35:00|20.94|18.57|21.01|18.63|21.06|18.68|20.85|18.49|0
1739547600000|2025-02-14 15:40:00|20.99|18.62|21.02|18.64|21.16|18.76|20.99|18.62|0
1739547900000|2025-02-14 15:45:00|20.28|18.78|20.16|18.66|20.29|18.79|20.09|18.59|0
1739548200000|2025-02-14 15:50:00|20.17|18.67|20.16|18.66|20.24|18.74|20.11|18.61|0
1739548500000|2025-02-14 15:55:00|20.18|18.68|20.19|18.69|20.2|18.7|20.11|18.61|0
1739548800000|2025-02-14 16:00:00|20.78|18.43|20.75|18.4|20.91|18.54|20.72|18.37|0
1739549100000|2025-02-14 16:05:00|20.76|18.41|20.66|18.32|20.8|18.44|20.65|18.31|0
1739549400000|2025-02-14 16:10:00|20.65|18.31|20.82|18.46|20.86|18.49|20.64|18.3|0
1739549700000|2025-02-14 16:15:00|20.81|18.45|21.09|18.7|21.09|18.7|20.8|18.44|0
1739550000000|2025-02-14 16:20:00|21.08|18.69|21.13|18.74|21.29|18.89|20.95|18.58|0
1739550300000|2025-02-14 16:25:00|21.14|18.75|21.01|18.63|21.18|18.78|20.9|18.53|0
1739550600000|2025-02-14 16:30:00|21|18.62|21.04|18.66|21.17|18.78|21|18.62|0
1739550900000|2025-02-14 16:35:00|21.07|18.68|21.02|18.64|21.17|18.78|21.01|18.63|0
1739551200000|2025-02-14 16:40:00|21.01|18.63|20.98|18.61|21.02|18.64|20.96|18.59|0
1739551500000|2025-02-14 16:45:00|20.97|18.6|21.34|18.94|21.36|18.96|20.97|18.6|0
1739551800000|2025-02-14 16:50:00|21.35|18.95|21.17|18.77|21.42|19.02|21.17|18.77|0
1739552100000|2025-02-14 16:55:00|21.18|18.78|21.09|18.71|21.23|18.83|21.05|18.66|0
1739552400000|2025-02-14 17:00:00|21.08|18.69|20.8|18.45|21.16|18.77|20.72|18.38|0
1739552700000|2025-02-14 17:05:00|20.81|18.46|21|18.62|21.01|18.63|20.81|18.46|0
1739553000000|2025-02-14 17:10:00|21.01|18.63|21.02|18.64|21.15|18.76|21.01|18.63|0
1739553300000|2025-02-14 17:15:00|21.01|18.63|21.01|18.63|21.1|18.72|20.99|18.61|0
1739553600000|2025-02-14 17:20:00|21|18.62|21.07|18.68|21.1|18.71|20.95|18.58|0
1739553900000|2025-02-14 17:25:00|21.06|18.67|21.15|18.75|21.17|18.78|21.03|18.65|0
1739554200000|2025-02-14 17:30:00|21.13|18.73|21.1|18.71|21.23|18.83|21.09|18.7|0
1739554500000|2025-02-14 17:35:00|21.09|18.7|21.15|18.75|21.15|18.75|21.03|18.65|0
1739554800000|2025-02-14 17:40:00|21.16|18.76|21.17|18.77|21.26|18.86|21.1|18.71|0
1739555100000|2025-02-14 17:45:00|21.18|18.78|20.95|18.58|21.19|18.79|20.95|18.58|0
1739555400000|2025-02-14 17:50:00|20.94|18.57|20.85|18.49|20.97|18.59|20.85|18.49|0
1739555700000|2025-02-14 17:55:00|20.86|18.5|20.87|18.51|20.93|18.56|20.81|18.46|0
1739556000000|2025-02-14 18:00:00|20.86|18.5|20.86|18.5|20.93|18.56|20.8|18.44|0
1739556300000|2025-02-14 18:05:00|20.87|18.51|20.82|18.46|20.89|18.53|20.8|18.44|0
1739556600000|2025-02-14 18:10:00|20.83|18.47|20.85|18.49|20.89|18.52|20.78|18.43|0
1739556900000|2025-02-14 18:15:00|20.84|18.48|20.83|18.47|20.91|18.54|20.78|18.43|0
1739557200000|2025-02-14 18:20:00|20.84|18.48|20.85|18.49|20.89|18.52|20.82|18.46|0
1739557500000|2025-02-14 18:25:00|20.86|18.5|20.85|18.49|20.96|18.58|20.84|18.48|0
1739557800000|2025-02-14 18:30:00|20.86|18.5|20.64|18.3|20.86|18.5|20.61|18.28|0
1739558100000|2025-02-14 18:35:00|20.65|18.31|20.64|18.3|20.71|18.36|20.59|18.26|0
1739558400000|2025-02-14 18:40:00|20.62|18.29|20.59|18.26|20.62|18.29|20.56|18.23|0
1739558700000|2025-02-14 18:45:00|20.58|18.25|20.49|18.17|20.59|18.26|20.47|18.15|0
1739559000000|2025-02-14 18:50:00|20.48|18.16|20.51|18.18|20.54|18.22|20.45|18.13|0
1739559300000|2025-02-14 18:55:00|20.52|18.19|20.24|17.95|20.72|18.38|20.17|17.89|0
1739559600000|2025-02-14 19:00:00|20.25|17.96|20.24|17.94|20.28|17.99|20.19|17.9|0
1739559900000|2025-02-14 19:05:00|20.25|17.95|20.21|17.92|20.25|17.95|20.2|17.91|0
1739560200000|2025-02-14 19:10:00|20.2|17.91|20.13|17.85|20.21|17.92|20.13|17.85|0
1739560500000|2025-02-14 19:15:00|20.14|17.86|20.24|17.95|20.28|17.98|20.13|17.85|0
1739560800000|2025-02-14 19:20:00|20.25|17.96|20.16|17.88|20.31|18.01|20.16|17.88|0
1739561100000|2025-02-14 19:25:00|20.15|17.87|20.63|18.29|20.66|18.32|20.15|17.87|0
1739561400000|2025-02-14 19:30:00|20.64|18.3|20.64|18.3|20.72|18.37|20.61|18.28|0
1739561700000|2025-02-14 19:35:00|20.65|18.31|20.61|18.28|20.7|18.35|20.56|18.23|0
1739562000000|2025-02-14 19:40:00|20.6|18.27|20.59|18.26|20.65|18.31|20.58|18.25|0
1739562300000|2025-02-14 19:45:00|20.39|18.89|20.38|18.88|20.46|18.96|20.31|18.81|0
1739562600000|2025-02-14 19:50:00|20.44|18.94|20.42|18.92|20.56|19.06|20.41|18.91|0
1739562900000|2025-02-14 19:55:00|20.44|18.94|20.35|18.85|20.51|19.01|20.31|18.81|0
1739563200000|2025-02-14 20:00:00|20.39|18.89|20.44|18.94|20.53|19.03|20.37|18.87|0
1739563500000|2025-02-14 20:05:00|20.42|18.92|20.41|18.91|20.55|19.05|20.41|18.91|0
1739563800000|2025-02-14 20:10:00|20.43|18.93|20.37|18.87|20.57|19.07|20.37|18.87|0
1739564100000|2025-02-14 20:15:00|20.64|18.3|20.61|18.28|20.66|18.32|20.57|18.24|0
1739564400000|2025-02-14 20:20:00|20.6|18.27|20.76|18.41|20.76|18.41|20.59|18.26|0
1739564700000|2025-02-14 20:25:00|20.75|18.4|20.83|18.47|20.86|18.5|20.72|18.37|0
1739565000000|2025-02-14 20:30:00|20.84|18.48|20.68|18.34|20.88|18.52|20.68|18.34|0
1739565300000|2025-02-14 20:35:00|20.69|18.35|20.62|18.29|20.73|18.38|20.61|18.28|0
1739565600000|2025-02-14 20:40:00|20.61|18.28|20.82|18.46|20.86|18.5|20.61|18.28|0
1739565900000|2025-02-14 20:45:00|20.81|18.45|20.58|18.25|20.83|18.47|20.51|18.19|0
1739566200000|2025-02-14 20:50:00|20.45|18.13|20.33|18.03|20.52|18.19|20.28|17.99|0
1739566500000|2025-02-14 20:55:00|20.34|18.04|20.57|18.24|20.57|18.24|20.31|18.01|0
1739566800000|2025-02-14 21:00:00|20.56|18.23|20.57|18.24|20.69|18.35|20.53|18.2|0
1739567100000|2025-02-14 21:05:00|20.58|18.25|20.5|18.18|20.59|18.26|20.48|18.16|0
1739567400000|2025-02-14 21:10:00|20.51|18.19|20.48|18.16|20.56|18.23|20.45|18.14|0
1739755200000|2025-02-17 01:20:00|19.94|17.68|19.93|17.67|19.96|17.7|19.91|17.65|0
1739755500000|2025-02-17 01:25:00|19.92|17.66|19.92|17.66|19.95|17.69|19.92|17.66|0
1739755800000|2025-02-17 01:30:00|19.89|17.67|19.87|17.62|19.9|17.67|19.86|17.61|0
1739756100000|2025-02-17 01:35:00|19.88|17.63|19.87|17.62|19.88|17.63|19.85|17.6|0
1739756400000|2025-02-17 01:40:00|19.88|17.63|19.88|17.63|19.9|17.65|19.88|17.63|0
1739756700000|2025-02-17 01:45:00|19.89|17.64|19.89|17.64|19.92|17.67|19.89|17.64|0
1739757000000|2025-02-17 01:50:00|19.9|17.65|19.91|17.65|19.92|17.66|19.89|17.64|0
1739757300000|2025-02-17 01:55:00|19.9|17.64|19.91|17.65|19.93|17.67|19.9|17.64|0
1739757600000|2025-02-17 02:00:00|19.92|17.66|19.88|17.63|19.93|17.67|19.88|17.63|0
1739757900000|2025-02-17 02:05:00|19.89|17.64|19.89|17.64|19.92|17.66|19.89|17.64|0
1739758200000|2025-02-17 02:10:00|19.9|17.65|19.84|17.59|19.9|17.65|19.82|17.58|0
1739758500000|2025-02-17 02:15:00|19.85|17.6|19.86|17.61|19.86|17.61|19.82|17.58|0
1739758800000|2025-02-17 02:20:00|19.85|17.6|19.82|17.58|19.85|17.6|19.81|17.57|0
1739759100000|2025-02-17 02:25:00|19.83|17.59|19.8|17.56|19.83|17.59|19.78|17.54|0
1739759400000|2025-02-17 02:30:00|19.79|17.55|19.78|17.55|19.8|17.56|19.77|17.54|0
1739759700000|2025-02-17 02:35:00|19.77|17.54|19.98|17.72|19.99|17.72|19.77|17.53|0
1739760000000|2025-02-17 02:40:00|19.97|17.71|19.97|17.71|19.97|17.71|19.97|17.71|0
1739760300000|2025-02-17 02:45:00|19.98|17.72|19.97|17.71|19.99|17.73|19.96|17.7|0
1739760600000|2025-02-17 02:50:00|19.98|17.72|19.96|17.7|19.98|17.72|19.96|17.7|0
1739760900000|2025-02-17 02:55:00|19.95|17.69|19.95|17.69|19.96|17.7|19.95|17.69|0
1739761200000|2025-02-17 03:00:00|19.93|17.68|19.94|17.69|19.96|17.7|19.93|17.68|0
1739761500000|2025-02-17 03:05:00|19.96|17.7|19.95|17.7|19.97|17.71|19.93|17.68|0
1739761800000|2025-02-17 03:10:00|19.94|17.69|19.94|17.68|19.95|17.69|19.93|17.67|0
1739762100000|2025-02-17 03:15:00|19.93|17.67|19.93|17.67|19.94|17.68|19.92|17.66|0
1739762400000|2025-02-17 03:20:00|19.94|17.68|19.94|17.68|19.94|17.68|19.93|17.67|0
1739762700000|2025-02-17 03:25:00|19.95|17.69|19.94|17.68|19.95|17.69|19.94|17.68|0
1739763000000|2025-02-17 03:30:00|19.95|17.69|20|17.74|20|17.74|19.95|17.69|0
1739763300000|2025-02-17 03:35:00|19.99|17.73|19.99|17.73|20|17.74|19.98|17.72|0
1739763600000|2025-02-17 03:40:00|20|17.74|19.98|17.72|20|17.74|19.98|17.72|0
1739763900000|2025-02-17 03:45:00|19.97|17.71|19.97|17.71|19.98|17.72|19.95|17.7|0
1739764200000|2025-02-17 03:50:00|19.96|17.7|19.94|17.68|19.96|17.7|19.94|17.68|0
1739764500000|2025-02-17 03:55:00|19.93|17.67|19.92|17.66|19.93|17.67|19.92|17.66|0
1739764800000|2025-02-17 04:00:00|19.93|17.67|19.96|17.7|19.97|17.71|19.92|17.66|0
1739765100000|2025-02-17 04:05:00|19.97|17.71|19.97|17.71|20|17.73|19.97|17.71|0
1739765400000|2025-02-17 04:10:00|19.98|17.72|19.97|17.71|19.98|17.72|19.97|17.71|0
1739765700000|2025-02-17 04:15:00|19.96|17.7|19.96|17.7|19.97|17.71|19.96|17.7|0
1739766000000|2025-02-17 04:20:00|19.95|17.69|19.96|17.7|19.96|17.7|19.95|17.69|0
1739766300000|2025-02-17 04:25:00|19.97|17.71|19.94|17.69|19.97|17.71|19.94|17.69|0
1739766600000|2025-02-17 04:30:00|19.93|17.68|19.85|17.6|19.94|17.69|19.85|17.6|0
1739766900000|2025-02-17 04:35:00|19.86|17.61|19.85|17.6|19.86|17.61|19.84|17.59|0
1739767200000|2025-02-17 04:40:00|19.84|17.59|19.84|17.6|19.86|17.61|19.84|17.59|0
1739767500000|2025-02-17 04:45:00|19.85|17.59|19.84|17.59|19.85|17.6|19.84|17.59|0
1739767800000|2025-02-17 04:50:00|19.83|17.58|19.79|17.55|19.84|17.58|19.79|17.55|0
1739768100000|2025-02-17 04:55:00|19.8|17.56|19.79|17.55|19.8|17.56|19.79|17.55|0
1739768400000|2025-02-17 05:00:00|19.8|17.56|19.78|17.54|19.8|17.56|19.78|17.54|0
1739768700000|2025-02-17 05:05:00|19.79|17.55|19.79|17.55|19.8|17.56|19.78|17.54|0
1739769000000|2025-02-17 05:10:00|19.78|17.54|19.75|17.52|19.79|17.55|19.75|17.51|0
1739769300000|2025-02-17 05:15:00|19.73|17.51|19.73|17.49|19.73|17.52|19.71|17.48|0
1739769600000|2025-02-17 05:20:00|19.72|17.48|19.71|17.48|19.74|17.5|19.71|17.48|0
1739769900000|2025-02-17 05:25:00|19.73|17.49|19.72|17.49|19.74|17.5|19.71|17.48|0
1739770200000|2025-02-17 05:30:00|19.74|17.5|19.78|17.54|19.78|17.54|19.74|17.5|0
1739770500000|2025-02-17 05:35:00|19.79|17.55|19.76|17.52|19.79|17.55|19.76|17.52|0
1739770800000|2025-02-17 05:40:00|19.74|17.51|19.75|17.52|19.77|17.53|19.74|17.51|0
1739771100000|2025-02-17 05:45:00|19.74|17.51|19.76|17.53|19.76|17.53|19.74|17.51|0
1739771400000|2025-02-17 05:50:00|19.77|17.54|19.76|17.53|19.78|17.54|19.75|17.52|0
1739771700000|2025-02-17 05:55:00|19.75|17.52|19.76|17.52|19.76|17.53|19.75|17.51|0
1739772000000|2025-02-17 06:00:00|19.77|17.53|19.75|17.51|19.77|17.53|19.74|17.5|0
1739772300000|2025-02-17 06:05:00|19.74|17.5|19.78|17.54|19.79|17.55|19.74|17.5|0
1739772600000|2025-02-17 06:10:00|19.79|17.55|19.78|17.54|19.79|17.55|19.78|17.54|0
1739772900000|2025-02-17 06:15:00|19.77|17.53|19.77|17.53|19.78|17.54|19.77|17.53|0
1739773200000|2025-02-17 06:20:00|19.78|17.54|19.77|17.53|19.79|17.55|19.77|17.53|0
1739773500000|2025-02-17 06:25:00|19.75|17.52|19.78|17.54|19.79|17.55|19.75|17.52|0
1739773800000|2025-02-17 06:30:00|19.77|17.53|19.82|17.58|19.82|17.58|19.75|17.52|0
1739774100000|2025-02-17 06:35:00|19.81|17.57|19.78|17.54|19.82|17.58|19.78|17.54|0
1739774400000|2025-02-17 06:40:00|19.79|17.55|19.78|17.54|19.8|17.55|19.77|17.53|0
1739774700000|2025-02-17 06:45:00|19.77|17.53|19.75|17.51|19.78|17.54|19.75|17.51|0
1739775000000|2025-02-17 06:50:00|19.76|17.52|19.75|17.51|19.76|17.52|19.74|17.5|0
1739775300000|2025-02-17 06:55:00|19.74|17.5|19.74|17.51|19.75|17.51|19.73|17.5|0
1739775600000|2025-02-17 07:00:00|19.75|17.52|19.78|17.54|19.78|17.54|19.73|17.5|0
1739775900000|2025-02-17 07:05:00|19.79|17.55|19.79|17.55|19.8|17.56|19.78|17.54|0
1739776200000|2025-02-17 07:10:00|19.8|17.56|19.81|17.57|19.81|17.57|19.79|17.55|0
1739776500000|2025-02-17 07:15:00|19.82|17.58|19.92|17.67|19.92|17.67|19.79|17.55|0
1739776800000|2025-02-17 07:20:00|19.93|17.68|19.93|17.67|19.95|17.69|19.92|17.66|0
1739777100000|2025-02-17 07:25:00|19.94|17.68|19.94|17.68|19.95|17.69|19.92|17.66|0
1739777400000|2025-02-17 07:30:00|19.95|17.69|19.94|17.68|19.95|17.69|19.93|17.67|0
1739777700000|2025-02-17 07:35:00|19.95|17.69|19.96|17.7|19.96|17.7|19.94|17.68|0
1739778000000|2025-02-17 07:40:00|19.95|17.69|20.04|17.77|20.05|17.78|19.95|17.69|0
1739778300000|2025-02-17 07:45:00|20.03|17.76|20.08|17.81|20.09|17.82|20.03|17.76|0
1739778600000|2025-02-17 07:50:00|20.07|17.8|20.08|17.81|20.11|17.83|20.07|17.8|0
1739778900000|2025-02-17 07:55:00|20.09|17.82|20.1|17.83|20.11|17.84|20.07|17.8|0
1739779200000|2025-02-17 08:00:00|20.09|17.82|20.07|17.8|20.13|17.85|20.06|17.79|0
1739779500000|2025-02-17 08:05:00|20.06|17.79|20.01|17.74|20.06|17.79|20|17.73|0
1739779800000|2025-02-17 08:10:00|20|17.73|19.97|17.71|20.02|17.75|19.97|17.71|0
1739780100000|2025-02-17 08:15:00|19.98|17.72|20.02|17.75|20.03|17.76|19.97|17.71|0
1739780400000|2025-02-17 08:20:00|20.03|17.76|20|17.74|20.03|17.76|19.97|17.71|0
1739780700000|2025-02-17 08:25:00|19.99|17.73|20.11|17.83|20.12|17.84|19.99|17.73|0
1739781000000|2025-02-17 08:30:00|20.09|17.82|20.09|17.82|20.11|17.83|20.08|17.81|0
1739781300000|2025-02-17 08:35:00|20.1|17.83|20.08|17.81|20.1|17.83|20.07|17.8|0
1739781600000|2025-02-17 08:40:00|20.07|17.8|20.11|17.84|20.11|17.84|20.06|17.79|0
1739781900000|2025-02-17 08:45:00|20.1|17.83|20.08|17.8|20.1|17.84|20.07|17.79|0
1739782200000|2025-02-17 08:50:00|20.07|17.79|20.1|17.82|20.1|17.82|20.07|17.79|0
1739782500000|2025-02-17 08:55:00|20.09|17.81|20.12|17.84|20.14|17.86|20.09|17.81|0
1739782800000|2025-02-17 09:00:00|20.11|17.83|20.13|17.85|20.14|17.86|20.07|17.8|0
1739783100000|2025-02-17 09:05:00|20.12|17.84|20.05|17.78|20.13|17.84|20.05|17.78|0
1739783400000|2025-02-17 09:10:00|20.06|17.79|19.99|17.73|20.06|17.79|19.99|17.73|0
1739783700000|2025-02-17 09:15:00|19.98|17.72|19.98|17.72|19.99|17.73|19.97|17.71|0
1739784000000|2025-02-17 09:20:00|19.99|17.73|20.02|17.76|20.05|17.78|19.98|17.72|0
1739784300000|2025-02-17 09:25:00|20.01|17.75|20.03|17.76|20.04|17.78|20.01|17.75|0
1739784600000|2025-02-17 09:30:00|20.04|17.77|20.07|17.79|20.08|17.8|20.04|17.77|0
1739784900000|2025-02-17 09:35:00|20.06|17.8|20|17.73|20.09|17.81|20|17.73|0
1739785200000|2025-02-17 09:40:00|19.98|17.72|20.02|17.75|20.09|17.82|19.96|17.7|0
1739785500000|2025-02-17 09:45:00|20.03|17.76|19.99|17.73|20.04|17.77|19.98|17.72|0
1739785800000|2025-02-17 09:50:00|20|17.74|19.93|17.68|20.01|17.75|19.93|17.68|0
1739786100000|2025-02-17 09:55:00|19.92|17.67|19.89|17.64|19.93|17.68|19.88|17.63|0
1739786400000|2025-02-17 10:00:00|19.9|17.65|19.89|17.64|19.9|17.65|19.85|17.61|0
1739786700000|2025-02-17 10:05:00|19.9|17.65|19.89|17.63|19.91|17.66|19.87|17.62|0
1739787000000|2025-02-17 10:10:00|19.9|17.64|19.9|17.64|19.91|17.65|19.88|17.63|0
1739787300000|2025-02-17 10:15:00|19.89|17.65|19.91|17.65|19.92|17.66|19.89|17.64|0
1739787600000|2025-02-17 10:20:00|19.89|17.64|19.92|17.66|19.94|17.68|19.88|17.63|0
1739787900000|2025-02-17 10:25:00|19.93|17.67|19.91|17.66|19.93|17.67|19.89|17.64|0
1739788200000|2025-02-17 10:30:00|19.9|17.65|19.9|17.65|19.92|17.67|19.9|17.65|0
1739788500000|2025-02-17 10:35:00|19.91|17.66|19.88|17.63|19.91|17.66|19.87|17.62|0
1739788800000|2025-02-17 10:40:00|19.87|17.62|19.88|17.63|19.89|17.64|19.87|17.62|0
1739789100000|2025-02-17 10:45:00|19.86|17.62|19.86|17.61|19.87|17.62|19.86|17.61|0
1739789400000|2025-02-17 10:50:00|19.85|17.6|19.86|17.61|19.89|17.63|19.85|17.6|0
1739789700000|2025-02-17 10:55:00|19.87|17.62|19.84|17.59|19.88|17.63|19.84|17.59|0
1739790000000|2025-02-17 11:00:00|19.83|17.58|19.8|17.56|19.83|17.58|19.8|17.56|0
1739790300000|2025-02-17 11:05:00|19.81|17.57|19.79|17.55|19.81|17.57|19.78|17.54|0
1739790600000|2025-02-17 11:10:00|19.78|17.54|19.79|17.55|19.79|17.55|19.78|17.54|0
1739790900000|2025-02-17 11:15:00|19.78|17.54|19.78|17.54|19.79|17.55|19.76|17.53|0
1739791200000|2025-02-17 11:20:00|19.77|17.53|19.84|17.6|19.84|17.6|19.76|17.53|0
1739791500000|2025-02-17 11:25:00|19.85|17.61|19.91|17.66|19.93|17.68|19.84|17.6|0
1739791800000|2025-02-17 11:30:00|19.92|17.65|19.92|17.66|19.93|17.67|19.9|17.64|0
1739792100000|2025-02-17 11:35:00|19.91|17.65|19.94|17.68|19.94|17.68|19.9|17.64|0
1739792400000|2025-02-17 11:40:00|19.93|17.67|19.92|17.66|19.93|17.67|19.89|17.64|0
1739792700000|2025-02-17 11:45:00|19.9|17.65|19.95|17.69|19.95|17.69|19.9|17.65|0
1739793000000|2025-02-17 11:50:00|19.94|17.68|19.94|17.68|19.95|17.69|19.91|17.66|0
1739793300000|2025-02-17 11:55:00|19.95|17.69|19.91|17.66|19.95|17.69|19.91|17.66|0
1739793600000|2025-02-17 12:00:00|19.89|17.64|19.92|17.67|19.92|17.67|19.89|17.64|0
1739793900000|2025-02-17 12:05:00|19.91|17.66|19.84|17.6|19.91|17.66|19.84|17.6|0
1739794200000|2025-02-17 12:10:00|19.85|17.61|19.81|17.56|19.85|17.61|19.81|17.56|0
1739794500000|2025-02-17 12:15:00|19.79|17.55|19.8|17.56|19.81|17.56|19.79|17.55|0
1739794800000|2025-02-17 12:20:00|19.79|17.55|19.79|17.55|19.79|17.55|19.77|17.53|0
1739795100000|2025-02-17 12:25:00|19.78|17.54|19.78|17.54|19.78|17.54|19.77|17.53|0
1739795400000|2025-02-17 12:30:00|19.77|17.55|19.82|17.58|19.82|17.58|19.77|17.54|0
1739795700000|2025-02-17 12:35:00|19.81|17.57|19.79|17.55|19.81|17.57|19.77|17.53|0
1739796000000|2025-02-17 12:40:00|19.78|17.54|19.8|17.56|19.8|17.56|19.78|17.54|0
1739796300000|2025-02-17 12:45:00|19.81|17.57|19.77|17.54|19.82|17.58|19.75|17.52|0
1739796600000|2025-02-17 12:50:00|19.79|17.55|19.82|17.57|19.82|17.57|19.77|17.54|0
1739796900000|2025-02-17 12:55:00|19.81|17.56|19.79|17.55|19.83|17.58|19.79|17.55|0
1739797200000|2025-02-17 13:00:00|19.81|17.56|19.8|17.56|19.83|17.58|19.79|17.55|0
1739797500000|2025-02-17 13:05:00|19.79|17.55|19.77|17.53|19.79|17.55|19.76|17.52|0
1739797800000|2025-02-17 13:10:00|19.76|17.52|19.76|17.52|19.77|17.53|19.75|17.51|0
1739798100000|2025-02-17 13:15:00|19.77|17.53|19.75|17.52|19.77|17.53|19.75|17.52|0
1739798400000|2025-02-17 13:20:00|19.77|17.53|19.75|17.52|19.77|17.53|19.73|17.5|0
1739798700000|2025-02-17 13:25:00|19.74|17.51|19.74|17.51|19.75|17.52|19.72|17.49|0
1739799000000|2025-02-17 13:30:00|19.75|17.52|19.76|17.52|19.79|17.55|19.73|17.5|0
1739799300000|2025-02-17 13:35:00|19.77|17.53|19.76|17.52|19.78|17.54|19.76|17.52|0
1739799600000|2025-02-17 13:40:00|19.78|17.54|19.74|17.5|19.78|17.54|19.73|17.49|0
1739799900000|2025-02-17 13:45:00|19.75|17.51|19.72|17.49|19.76|17.52|19.72|17.49|0
1739800200000|2025-02-17 13:50:00|19.71|17.48|19.71|17.48|19.72|17.49|19.7|17.47|0
1739800500000|2025-02-17 13:55:00|19.72|17.49|19.71|17.48|19.72|17.49|19.71|17.48|0
1739800800000|2025-02-17 14:00:00|19.72|17.49|19.68|17.45|19.72|17.49|19.66|17.44|0
1739801100000|2025-02-17 14:05:00|19.66|17.44|19.66|17.44|19.69|17.46|19.65|17.43|0
1739801400000|2025-02-17 14:10:00|19.65|17.43|19.7|17.47|19.71|17.48|19.65|17.43|0
1739801700000|2025-02-17 14:15:00|19.71|17.48|19.73|17.49|19.73|17.49|19.67|17.45|0
1739802000000|2025-02-17 14:20:00|19.72|17.48|19.78|17.54|19.78|17.54|19.72|17.48|0
1739802300000|2025-02-17 14:25:00|19.79|17.55|19.8|17.56|19.83|17.58|19.78|17.54|0
1739802600000|2025-02-17 14:30:00|19.83|17.58|19.96|17.7|19.97|17.71|19.83|17.58|0
1739802900000|2025-02-17 14:35:00|19.99|17.73|20.08|17.81|20.13|17.85|19.98|17.72|0
1739803200000|2025-02-17 14:40:00|20.07|17.8|20.07|17.8|20.13|17.85|20.04|17.77|0
1739803500000|2025-02-17 14:45:00|20.06|17.79|20.04|17.77|20.08|17.81|19.85|17.6|0
1739803800000|2025-02-17 14:50:00|20.03|17.76|20.03|17.76|20.04|17.77|19.99|17.73|0
1739804100000|2025-02-17 14:55:00|20.02|17.75|20|17.74|20.03|17.76|19.98|17.72|0
1739804400000|2025-02-17 15:00:00|19.99|17.73|19.99|17.73|20.07|17.8|19.99|17.73|0
1739804700000|2025-02-17 15:05:00|20|17.74|19.98|17.72|20.01|17.75|19.97|17.71|0
1739805000000|2025-02-17 15:10:00|19.97|17.71|20|17.74|20.03|17.77|19.97|17.71|0
1739805300000|2025-02-17 15:15:00|19.99|17.73|19.94|17.68|20|17.74|19.93|17.67|0
1739805600000|2025-02-17 15:20:00|19.93|17.67|19.94|17.68|19.96|17.7|19.92|17.66|0
1739805900000|2025-02-17 15:25:00|19.95|17.69|19.92|17.66|19.96|17.7|19.92|17.66|0
1739806200000|2025-02-17 15:30:00|19.91|17.65|19.89|17.64|19.93|17.67|19.89|17.64|0
1739806500000|2025-02-17 15:35:00|19.9|17.65|19.87|17.62|19.9|17.65|19.87|17.62|0
1739806800000|2025-02-17 15:40:00|19.88|17.63|20.07|17.8|20.09|17.82|19.86|17.61|0
1739807100000|2025-02-17 15:45:00|20.06|17.79|20.08|17.81|20.1|17.83|20.06|17.79|0
1739807400000|2025-02-17 15:50:00|20.09|17.82|20.1|17.82|20.11|17.84|20.08|17.81|0
1739807700000|2025-02-17 15:55:00|20.11|17.83|20.05|17.78|20.13|17.85|20.04|17.77|0
1739808000000|2025-02-17 16:00:00|20.06|17.79|19.98|17.72|20.09|17.81|19.97|17.71|0
1739808300000|2025-02-17 16:05:00|19.97|17.71|19.95|17.69|19.98|17.72|19.94|17.68|0
1739808600000|2025-02-17 16:10:00|19.94|17.68|19.94|17.68|19.97|17.71|19.94|17.68|0
1739808900000|2025-02-17 16:15:00|19.92|17.67|19.87|17.62|19.92|17.67|19.87|17.62|0
1739809200000|2025-02-17 16:20:00|19.86|17.61|19.85|17.61|19.88|17.63|19.84|17.6|0
1739809500000|2025-02-17 16:25:00|19.84|17.6|19.94|17.68|19.95|17.69|19.65|17.42|0
1739809800000|2025-02-17 16:30:00|19.95|17.69|20|17.74|20.01|17.75|19.91|17.66|0
1739810100000|2025-02-17 16:35:00|19.99|17.73|19.96|17.7|20.01|17.75|19.96|17.7|0
1739810400000|2025-02-17 16:40:00|19.94|17.69|19.93|17.68|19.96|17.7|19.93|17.68|0
1739810700000|2025-02-17 16:45:00|19.92|17.67|19.94|17.68|19.95|17.69|19.91|17.66|0
1739811000000|2025-02-17 16:50:00|19.95|17.69|19.94|17.68|19.95|17.69|19.92|17.66|0
1739811300000|2025-02-17 16:55:00|19.95|17.69|20|17.73|20|17.73|19.95|17.69|0
1739811600000|2025-02-17 17:00:00|20.01|17.74|20.03|17.76|20.03|17.76|19.99|17.73|0
1739811900000|2025-02-17 17:05:00|20.02|17.77|20.04|17.77|20.05|17.78|20.02|17.76|0
1739812200000|2025-02-17 17:10:00|20.05|17.78|20.04|17.77|20.07|17.8|20.03|17.76|0
1739812500000|2025-02-17 17:15:00|20.05|17.78|20.04|17.77|20.05|17.78|20.02|17.76|0
1739812800000|2025-02-17 17:20:00|20.03|17.76|20.01|17.75|20.03|17.76|19.99|17.73|0
1739813100000|2025-02-17 17:25:00|20|17.74|20|17.73|20.01|17.75|19.99|17.72|0
1739813400000|2025-02-17 17:30:00|19.99|17.72|19.95|17.69|19.99|17.72|19.94|17.68|0
1739813700000|2025-02-17 17:35:00|19.94|17.68|19.94|17.68|19.95|17.69|19.93|17.67|0
1739814000000|2025-02-17 17:40:00|19.93|17.67|19.93|17.67|19.94|17.68|19.92|17.66|0
1739814300000|2025-02-17 17:45:00|19.94|17.68|19.94|17.68|20.01|17.74|19.93|17.67|0
1739814600000|2025-02-17 17:50:00|19.93|17.67|19.94|17.68|19.94|17.68|19.91|17.66|0
1739814900000|2025-02-17 17:55:00|19.93|17.67|19.95|17.69|19.97|17.71|19.93|17.67|0
1739815200000|2025-02-17 18:00:00|19.97|17.71|19.97|17.71|19.97|17.71|19.96|17.7|0
1739815500000|2025-02-17 18:05:00|19.96|17.7|19.96|17.7|19.96|17.7|19.96|17.7|0
1739815800000|2025-02-17 18:10:00|20.01|17.74|20.01|17.74|20.01|17.74|20.01|17.74|0
1739816100000|2025-02-17 18:15:00|19.96|17.7|20.01|17.74|20.01|17.74|19.96|17.7|0
1739816400000|2025-02-17 18:20:00|19.96|17.7|20.01|17.74|20.01|17.74|19.96|17.7|0
1739816700000|2025-02-17 18:25:00|20.05|17.78|20.01|17.74|20.05|17.78|20.01|17.74|0
1739817000000|2025-02-17 18:30:00|20|17.78|20.03|17.76|20.05|17.78|20|17.76|0
1739817300000|2025-02-17 18:35:00|20|17.74|20|17.74|20|17.74|20|17.74|0
1739817900000|2025-02-17 18:45:00|19.95|17.7|19.95|17.69|19.95|17.7|19.95|17.69|0
1739819700000|2025-02-17 19:15:00|19.9|17.65|19.9|17.65|19.95|17.69|19.9|17.65|0
1739820000000|2025-02-17 19:20:00|19.85|17.61|19.85|17.61|19.85|17.61|19.85|17.61|0
1739820300000|2025-02-17 19:25:00|19.86|17.57|19.82|17.57|19.86|17.57|19.82|17.57|0
1739820600000|2025-02-17 19:30:00|19.81|17.61|19.86|17.61|19.86|17.61|19.81|17.59|0
1739821200000|2025-02-17 19:40:00|19.9|17.65|19.9|17.65|19.9|17.65|19.88|17.63|0
1739821500000|2025-02-17 19:45:00|19.86|17.61|19.86|17.61|19.86|17.61|19.86|17.61|0
1739821800000|2025-02-17 19:50:00|19.9|17.65|19.85|17.61|19.9|17.65|19.85|17.61|0
1739822100000|2025-02-17 19:55:00|19.81|17.57|19.85|17.61|19.85|17.61|19.81|17.57|0
1739822400000|2025-02-17 20:00:00||17.6||17.6||17.6||17.6|0
1739822700000|2025-02-17 20:05:00|19.83|17.58|19.8|17.56|19.85|17.6|19.8|17.56|0
1739823000000|2025-02-17 20:10:00|19.83|17.58|19.85|17.6|19.85|17.6|19.8|17.56|0
1739823300000|2025-02-17 20:15:00|19.83|17.58|19.8|17.56|19.83|17.58|19.8|17.56|0
1739823600000|2025-02-17 20:20:00|19.76|17.52|19.71|17.48|19.76|17.52|19.71|17.48|0
1739824200000|2025-02-17 20:30:00|19.75|17.52|19.71|17.48|19.75|17.52|19.71|17.48|0
1739824500000|2025-02-17 20:35:00|19.75|17.52|19.71|17.48|19.75|17.52|19.71|17.48|0
1739824800000|2025-02-17 20:40:00|19.7|17.47|19.7|17.47|19.7|17.47|19.7|17.47|0
1739825100000|2025-02-17 20:45:00|19.66|17.43|19.66|17.43|19.66|17.43|19.66|17.43|0
1739825400000|2025-02-17 20:50:00|19.7|17.47|19.66|17.43|19.7|17.47|19.66|17.43|0
1739825700000|2025-02-17 20:55:00|19.61|17.39|19.66|17.43|19.71|17.47|19.61|17.39|0
1739826900000|2025-02-17 21:15:00|19.65||19.65||19.65||19.65||0
1739828100000|2025-02-17 21:35:00||17.42||17.42||17.42||17.42|0
1739829300000|2025-02-17 21:55:00|19.64|17.39|19.61|17.39|19.64|17.39|19.61|17.39|0
1739830200000|2025-02-17 22:10:00|19.62|17.4|19.62|17.39|19.62|17.4|19.62|17.39|0
1739830500000|2025-02-17 22:15:00|19.61||19.61||19.61||19.61||0
1739832600000|2025-02-17 22:50:00|19.6||19.6||19.6||19.6||0
1739832900000|2025-02-17 22:55:00|19.62|17.38|19.65|17.42|19.65|17.42|19.62|17.38|0
1739833200000|2025-02-17 23:00:00|19.89|17.64|20|17.73|20.02|17.75|19.86|17.61|0
1739833500000|2025-02-17 23:05:00|19.99|17.72|20.06|17.79|20.06|17.79|19.99|17.72|0
1739833800000|2025-02-17 23:10:00|20.05|17.78|20.07|17.8|20.07|17.8|20.01|17.74|0
1739834100000|2025-02-17 23:15:00|20.06|17.79|20.07|17.8|20.09|17.81|20.05|17.78|0
1739834400000|2025-02-17 23:20:00|20.08|17.81|20.13|17.85|20.15|17.87|20.08|17.81|0
1739834700000|2025-02-17 23:25:00|20.14|17.86|20.13|17.85|20.15|17.87|20.1|17.83|0
1739835000000|2025-02-17 23:30:00|20.14|17.86|20.14|17.86|20.18|17.9|20.13|17.85|0
1739835300000|2025-02-17 23:35:00|20.15|17.87|20.22|17.93|20.24|17.95|20.15|17.87|0
1739835600000|2025-02-17 23:40:00|20.23|17.94|20.17|17.89|20.24|17.95|20.17|17.89|0
1739835900000|2025-02-17 23:45:00|20.18|17.9|20.08|17.81|20.18|17.9|20.08|17.8|0
1739836200000|2025-02-17 23:50:00|20.09|17.8|20.06|17.79|20.09|17.8|20.05|17.78|0
1739836500000|2025-02-17 23:55:00|20.05|17.78|20.04|17.77|20.06|17.79|20.04|17.77|0
1739836800000|2025-02-18 00:00:00|20.05|17.78|20.05|17.78|20.11|17.83|20.04|17.77|0
1739837100000|2025-02-18 00:05:00|20.06|17.79|20.06|17.79|20.07|17.8|20.01|17.75|0
1739837400000|2025-02-18 00:10:00|20.05|17.78|20.02|17.76|20.06|17.79|20.02|17.75|0
1739837700000|2025-02-18 00:15:00|20.01|17.75|20.01|17.75|20.01|17.75|19.98|17.72|0
1739838000000|2025-02-18 00:20:00|20.04|17.74|20.11|17.84|20.14|17.86|20.04|17.74|0
1739838300000|2025-02-18 00:25:00|20.12|17.85|20.1|17.82|20.12|17.85|20.08|17.8|0
1739838600000|2025-02-18 00:30:00|20.09|17.81|20.03|17.76|20.12|17.84|20.03|17.76|0
1739838900000|2025-02-18 00:35:00|20.04|17.77|20.03|17.76|20.05|17.78|20.01|17.74|0
1739839200000|2025-02-18 00:40:00|20.02|17.75|20.05|17.78|20.05|17.78|20.01|17.74|0
1739839500000|2025-02-18 00:45:00|20.04|17.77|20.04|17.77|20.05|17.78|20.03|17.76|0
1739839800000|2025-02-18 00:50:00|20.05|17.78|20.1|17.83|20.11|17.83|20.04|17.77|0
1739840100000|2025-02-18 00:55:00|20.08|17.81|19.99|17.73|20.12|17.84|19.99|17.73|0
1739840400000|2025-02-18 01:00:00|20|17.74|19.99|17.72|20|17.74|19.97|17.71|0
1739840700000|2025-02-18 01:05:00|20|17.73|19.94|17.68|20|17.73|19.93|17.67|0
1739841000000|2025-02-18 01:10:00|19.93|17.67|19.96|17.7|19.96|17.7|19.89|17.64|0
1739841300000|2025-02-18 01:15:00|19.95|17.69|19.97|17.71|19.97|17.71|19.94|17.68|0
1739841600000|2025-02-18 01:20:00|19.96|17.7|19.95|17.69|19.96|17.7|19.93|17.67|0
1739841900000|2025-02-18 01:25:00|19.96|17.7|19.98|17.72|19.99|17.73|19.95|17.69|0
1739842200000|2025-02-18 01:30:00|19.99|17.73|19.95|17.69|19.99|17.73|19.9|17.65|0
1739842500000|2025-02-18 01:35:00|19.93|17.68|19.92|17.67|19.95|17.69|19.92|17.66|0
1739842800000|2025-02-18 01:40:00|19.93|17.68|19.93|17.67|19.94|17.69|19.92|17.66|0
1739843100000|2025-02-18 01:45:00|19.94|17.68|19.93|17.67|19.95|17.69|19.92|17.66|0
1739843400000|2025-02-18 01:50:00|19.92|17.66|19.92|17.66|19.94|17.68|19.91|17.65|0
1739843700000|2025-02-18 01:55:00|19.91|17.65|19.92|17.66|19.93|17.67|19.9|17.65|0
1739844000000|2025-02-18 02:00:00|19.9|17.65|19.94|17.68|19.94|17.68|19.9|17.65|0
1739844300000|2025-02-18 02:05:00|19.93|17.69|19.96|17.7|19.97|17.71|19.93|17.68|0
1739844600000|2025-02-18 02:10:00|19.97|17.71|19.97|17.71|19.99|17.73|19.97|17.71|0
1739844900000|2025-02-18 02:15:00|19.98|17.72|19.91|17.66|19.98|17.72|19.9|17.65|0
1739845200000|2025-02-18 02:20:00|19.9|17.65|19.91|17.66|19.92|17.67|19.9|17.65|0
1739845500000|2025-02-18 02:25:00|19.9|17.65|19.93|17.67|19.93|17.67|19.9|17.64|0
1739845800000|2025-02-18 02:30:00|19.92|17.66|19.91|17.65|19.94|17.68|19.9|17.64|0
1739846100000|2025-02-18 02:35:00|19.89|17.64|19.84|17.6|19.92|17.66|19.84|17.59|0
1739846400000|2025-02-18 02:40:00|19.85|17.61|19.86|17.62|19.87|17.62|19.85|17.6|0
1739846700000|2025-02-18 02:45:00|19.87|17.61|19.86|17.61|19.88|17.63|19.86|17.61|0
1739847000000|2025-02-18 02:50:00|19.87|17.62|19.84|17.6|19.87|17.62|19.83|17.59|0
1739847300000|2025-02-18 02:55:00|19.83|17.59|19.83|17.59|19.84|17.6|19.82|17.58|0
1739847600000|2025-02-18 03:00:00|19.82|17.58|19.83|17.59|19.84|17.6|19.82|17.58|0
1739847900000|2025-02-18 03:05:00|19.84|17.6|19.85|17.6|19.85|17.61|19.84|17.59|0
1739848200000|2025-02-18 03:10:00|19.84|17.59|19.85|17.6|19.85|17.6|19.84|17.59|0
1739848500000|2025-02-18 03:15:00|19.84|17.59|19.84|17.59|19.86|17.61|19.84|17.59|0
1739848800000|2025-02-18 03:20:00|19.83|17.58|19.81|17.57|19.83|17.58|19.81|17.57|0
1739849100000|2025-02-18 03:25:00|19.8|17.56|19.82|17.58|19.82|17.58|19.8|17.56|0
1739849400000|2025-02-18 03:30:00|19.83|17.59|19.8|17.56|19.83|17.59|19.79|17.55|0
1739849700000|2025-02-18 03:35:00|19.79|17.55|19.81|17.57|19.81|17.57|19.79|17.55|0
1739850000000|2025-02-18 03:40:00|19.82|17.58|19.81|17.57|19.83|17.59|19.81|17.57|0
1739850300000|2025-02-18 03:45:00|19.82|17.58|19.8|17.56|19.82|17.58|19.8|17.55|0
1739850600000|2025-02-18 03:50:00|19.78|17.55|19.79|17.55|19.79|17.55|19.77|17.53|0
1739850900000|2025-02-18 03:55:00|19.8|17.56|19.78|17.54|19.8|17.56|19.78|17.54|0
1739851200000|2025-02-18 04:00:00|19.77|17.53|19.78|17.54|19.79|17.55|19.77|17.53|0
1739851500000|2025-02-18 04:05:00|19.79|17.55|19.79|17.55|19.8|17.56|19.79|17.55|0
1739851800000|2025-02-18 04:10:00|19.8|17.56|19.8|17.56|19.8|17.56|19.79|17.55|0
1739852100000|2025-02-18 04:15:00|19.79|17.55|19.8|17.56|19.8|17.56|19.79|17.55|0
1739852400000|2025-02-18 04:20:00|19.81|17.57|19.82|17.58|19.83|17.59|19.81|17.57|0
1739852700000|2025-02-18 04:25:00|19.83|17.59|19.82|17.57|19.83|17.59|19.81|17.57|0
1739853000000|2025-02-18 04:30:00|19.81|17.56|19.81|17.56|19.82|17.57|19.81|17.56|0
1739853300000|2025-02-18 04:35:00|19.82|17.57|19.8|17.56|19.82|17.57|19.79|17.55|0
1739853600000|2025-02-18 04:40:00|19.79|17.55|19.77|17.53|19.8|17.56|19.77|17.53|0
1739853900000|2025-02-18 04:45:00|19.78|17.54|19.78|17.54|19.79|17.55|19.78|17.54|0
1739854200000|2025-02-18 04:50:00|19.79|17.55|19.78|17.54|19.79|17.55|19.77|17.53|0
1739854500000|2025-02-18 04:55:00|19.77|17.53|19.77|17.53|19.78|17.54|19.77|17.53|0
1739854800000|2025-02-18 05:00:00|19.76|17.54|19.77|17.54|19.78|17.54|19.76|17.54|0
1739855100000|2025-02-18 05:05:00|19.79|17.55|19.82|17.58|19.82|17.58|19.77|17.54|0
1739855400000|2025-02-18 05:10:00|19.81|17.57|19.83|17.58|19.84|17.59|19.81|17.56|0
1739855700000|2025-02-18 05:15:00|19.82|17.57|19.82|17.57|19.83|17.57|19.82|17.57|0
1739856000000|2025-02-18 05:20:00|19.83|17.58|19.81|17.57|19.83|17.58|19.81|17.57|0
1739856300000|2025-02-18 05:25:00|19.83|17.58|19.82|17.58|19.83|17.58|19.81|17.57|0
1739856600000|2025-02-18 05:30:00|19.81|17.57|19.82|17.58|19.83|17.59|19.8|17.56|0
1739856900000|2025-02-18 05:35:00|19.81|17.57|19.82|17.58|19.83|17.59|19.81|17.57|0
1739857200000|2025-02-18 05:40:00|19.83|17.59|19.83|17.59|19.84|17.6|19.82|17.58|0
1739857500000|2025-02-18 05:45:00|19.84|17.6|19.85|17.61|19.85|17.61|19.83|17.59|0
1739857800000|2025-02-18 05:50:00|19.84|17.6|19.85|17.6|19.85|17.61|19.84|17.59|0
1739858100000|2025-02-18 05:55:00|19.86|17.61|19.83|17.58|19.86|17.61|19.82|17.58|0
1739858400000|2025-02-18 06:00:00|19.84|17.59|19.84|17.59|19.85|17.6|19.84|17.59|0
1739858700000|2025-02-18 06:05:00|19.83|17.58|19.84|17.59|19.85|17.6|19.82|17.58|0
1739859000000|2025-02-18 06:10:00|19.85|17.6|19.8|17.56|19.85|17.6|19.8|17.56|0
1739859300000|2025-02-18 06:15:00|19.79|17.55|19.78|17.54|19.79|17.56|19.77|17.53|0
1739859600000|2025-02-18 06:20:00|19.77|17.53|19.74|17.51|19.78|17.54|19.73|17.5|0
1739859900000|2025-02-18 06:25:00|19.73|17.5|19.67|17.45|19.74|17.51|19.67|17.45|0
1739860200000|2025-02-18 06:30:00|19.68|17.46|19.67|17.44|19.69|17.47|19.66|17.44|0
1739860500000|2025-02-18 06:35:00|19.66|17.43|19.48|17.28|19.66|17.43|19.48|17.28|0
1739860800000|2025-02-18 06:40:00|19.43|17.23|19.41|17.22|19.46|17.26|19.36|17.17|0
1739861100000|2025-02-18 06:45:00|19.4|17.21|19.4|17.2|19.43|17.23|19.37|17.18|0
1739861400000|2025-02-18 06:50:00|19.41|17.21|19.39|17.2|19.41|17.21|19.39|17.19|0
1739861700000|2025-02-18 06:55:00|19.38|17.19|19.37|17.17|19.4|17.2|19.34|17.15|0
1739862000000|2025-02-18 07:00:00|19.35|17.16|19.3|17.11|19.35|17.16|19.29|17.1|0
1739862300000|2025-02-18 07:05:00|19.29|17.1|19.26|17.08|19.31|17.12|19.23|17.05|0
1739862600000|2025-02-18 07:10:00|19.27|17.09|19.26|17.08|19.3|17.11|19.24|17.06|0
1739862900000|2025-02-18 07:15:00|19.27|17.09|19.28|17.1|19.31|17.12|19.26|17.08|0
1739863200000|2025-02-18 07:20:00|19.27|17.09|19.3|17.12|19.3|17.12|19.25|17.07|0
1739863500000|2025-02-18 07:25:00|19.31|17.13|19.32|17.14|19.34|17.15|19.29|17.11|0
1739863800000|2025-02-18 07:30:00|19.34|17.15|19.51|17.3|19.87|17.62|19.31|17.13|0
1739864100000|2025-02-18 07:35:00|19.52|17.31|19.52|17.31|19.53|17.32|19.5|17.29|0
1739864400000|2025-02-18 07:40:00|19.51|17.3|19.47|17.27|19.53|17.32|19.46|17.26|0
1739864700000|2025-02-18 07:45:00|19.46|17.26|19.49|17.29|19.5|17.29|19.46|17.26|0
1739865000000|2025-02-18 07:50:00|19.48|17.28|19.48|17.28|19.56|17.35|19.48|17.28|0
1739865300000|2025-02-18 07:55:00|19.49|17.29|19.46|17.26|19.52|17.31|19.45|17.25|0
1739865600000|2025-02-18 08:00:00|19.47|17.27|19.63|17.41|19.64|17.41|19.46|17.26|0
1739865900000|2025-02-18 08:05:00|19.62|17.4|19.76|17.52|19.77|17.53|19.6|17.38|0
1739866200000|2025-02-18 08:10:00|19.77|17.53|19.77|17.53|19.85|17.6|19.74|17.51|0
1739866500000|2025-02-18 08:15:00|19.76|17.52|19.74|17.51|19.77|17.53|19.73|17.5|0
1739866800000|2025-02-18 08:20:00|19.75|17.52|19.66|17.44|19.76|17.53|19.63|17.41|0
1739867100000|2025-02-18 08:25:00|19.67|17.45|19.69|17.47|19.7|17.47|19.65|17.43|0
1739867400000|2025-02-18 08:30:00|19.68|17.46|19.77|17.53|19.77|17.53|19.66|17.44|0
1739867700000|2025-02-18 08:35:00|19.76|17.52|19.75|17.51|19.85|17.6|19.75|17.51|0
1739868000000|2025-02-18 08:40:00|19.76|17.52|19.72|17.49|19.77|17.53|19.69|17.46|0
1739868300000|2025-02-18 08:45:00|19.73|17.5|19.73|17.5|19.77|17.53|19.67|17.44|0
1739868600000|2025-02-18 08:50:00|19.72|17.49|19.71|17.48|19.72|17.49|19.67|17.44|0
1739868900000|2025-02-18 08:55:00|19.7|17.47|19.64|17.42|19.71|17.48|19.64|17.42|0
1739869200000|2025-02-18 09:00:00|19.65|17.43|19.64|17.42|19.73|17.5|19.56|17.35|0
1739869500000|2025-02-18 09:05:00|19.65|17.43|19.65|17.43|19.67|17.45|19.62|17.4|0
1739869800000|2025-02-18 09:10:00|19.66|17.44|19.6|17.39|19.7|17.47|19.59|17.38|0
1739870100000|2025-02-18 09:15:00|19.63|17.41|19.58|17.36|19.66|17.43|19.58|17.36|0
1739870400000|2025-02-18 09:20:00|19.59|17.37|19.6|17.38|19.61|17.39|19.56|17.35|0
1739870700000|2025-02-18 09:25:00|19.59|17.37|19.73|17.5|19.75|17.51|19.59|17.37|0
1739871000000|2025-02-18 09:30:00|19.72|17.49|19.73|17.5|19.74|17.51|19.68|17.45|0
1739871300000|2025-02-18 09:35:00|19.74|17.51|19.79|17.55|19.8|17.56|19.72|17.49|0
1739871600000|2025-02-18 09:40:00|19.78|17.54|19.81|17.57|19.81|17.57|19.75|17.52|0
1739871900000|2025-02-18 09:45:00|19.82|17.58|19.82|17.58|19.83|17.59|19.79|17.55|0
1739872200000|2025-02-18 09:50:00|19.81|17.57|19.81|17.56|19.84|17.59|19.77|17.53|0
1739872500000|2025-02-18 09:55:00|19.82|17.57|19.83|17.58|19.87|17.62|19.82|17.57|0
1739872800000|2025-02-18 10:00:00|19.85|17.6|19.9|17.65|19.95|17.69|19.83|17.58|0
1739873100000|2025-02-18 10:05:00|19.89|17.64|19.79|17.55|19.89|17.64|19.77|17.53|0
1739873400000|2025-02-18 10:10:00|19.78|17.54|19.85|17.6|19.88|17.63|19.78|17.54|0
1739873700000|2025-02-18 10:15:00|19.83|17.59|19.82|17.58|19.86|17.61|19.81|17.57|0
1739874000000|2025-02-18 10:20:00|19.84|17.6|19.78|17.54|19.87|17.62|19.78|17.54|0
1739874300000|2025-02-18 10:25:00|19.79|17.55|19.73|17.5|19.79|17.55|19.73|17.5|0
1739874600000|2025-02-18 10:30:00|19.74|17.51|19.72|17.48|19.75|17.52|19.67|17.45|0
1739874900000|2025-02-18 10:35:00|19.73|17.49|19.66|17.43|19.73|17.49|19.64|17.41|0
1739875200000|2025-02-18 10:40:00|19.65|17.44|19.62|17.4|19.67|17.44|19.62|17.4|0
1739875500000|2025-02-18 10:45:00|19.64|17.41|19.63|17.41|19.66|17.43|19.62|17.4|0
1739875800000|2025-02-18 10:50:00|19.65|17.42|19.63|17.41|19.65|17.42|19.61|17.39|0
1739876100000|2025-02-18 10:55:00|19.62|17.4|19.6|17.38|19.63|17.41|19.59|17.37|0
1739876400000|2025-02-18 11:00:00|19.59|17.37|19.57|17.36|19.61|17.39|19.56|17.35|0
1739876700000|2025-02-18 11:05:00|19.56|17.35|19.57|17.36|19.6|17.38|19.54|17.33|0
1739877000000|2025-02-18 11:10:00|19.58|17.37|19.61|17.39|19.63|17.41|19.58|17.37|0
1739877300000|2025-02-18 11:15:00|19.59|17.38|19.55|17.34|19.61|17.39|19.54|17.33|0
1739877600000|2025-02-18 11:20:00|19.54|17.33|19.54|17.32|19.55|17.34|19.51|17.31|0
1739877900000|2025-02-18 11:25:00|19.55|17.33|19.55|17.33|19.56|17.34|19.53|17.32|0
1739878200000|2025-02-18 11:30:00|19.53|17.32|19.56|17.34|19.56|17.34|19.53|17.32|0
1739878500000|2025-02-18 11:35:00|19.57|17.35|19.59|17.37|19.59|17.37|19.57|17.35|0
1739878800000|2025-02-18 11:40:00|19.58|17.36|19.63|17.41|19.63|17.41|19.58|17.36|0
1739879100000|2025-02-18 11:45:00|19.64|17.42|19.61|17.39|19.65|17.43|19.61|17.39|0
1739879400000|2025-02-18 11:50:00|19.62|17.4|19.59|17.38|19.62|17.4|19.57|17.36|0
1739879700000|2025-02-18 11:55:00|19.61|17.39|19.58|17.37|19.63|17.41|19.58|17.37|0
1739880000000|2025-02-18 12:00:00|19.6|17.38|19.61|17.39|19.63|17.4|19.59|17.37|0
1739880300000|2025-02-18 12:05:00|19.63|17.4|19.52|17.31|19.63|17.4|19.5|17.29|0
1739880600000|2025-02-18 12:10:00|19.51|17.3|19.54|17.33|19.54|17.33|19.49|17.28|0
1739880900000|2025-02-18 12:15:00|19.56|17.34|19.57|17.35|19.61|17.39|19.39|17.2|0
1739881200000|2025-02-18 12:20:00|19.56|17.36|19.48|17.28|19.57|17.36|19.48|17.28|0
1739881500000|2025-02-18 12:25:00|19.47|17.27|19.49|17.28|19.49|17.28|19.45|17.25|0
1739881800000|2025-02-18 12:30:00|19.48|17.27|19.39|17.19|19.5|17.29|19.39|17.19|0
1739882100000|2025-02-18 12:35:00|19.4|17.2|19.39|17.19|19.41|17.21|19.38|17.18|0
1739882400000|2025-02-18 12:40:00|19.38|17.18|19.43|17.23|19.45|17.25|19.38|17.18|0
1739882700000|2025-02-18 12:45:00|19.44|17.24|19.45|17.25|19.45|17.25|19.4|17.2|0
1739883000000|2025-02-18 12:50:00|19.44|17.24|19.44|17.24|19.46|17.25|19.43|17.23|0
1739883300000|2025-02-18 12:55:00|19.45|17.25|19.45|17.25|19.46|17.26|19.44|17.24|0
1739883600000|2025-02-18 13:00:00|19.46|17.26|19.51|17.3|19.51|17.3|19.46|17.26|0
1739883900000|2025-02-18 13:05:00|19.53|17.31|19.58|17.36|19.58|17.36|19.53|17.31|0
1739884200000|2025-02-18 13:10:00|19.59|17.37|19.55|17.34|19.6|17.38|19.52|17.31|0
1739884500000|2025-02-18 13:15:00|19.54|17.33|19.41|17.21|19.58|17.36|19.41|17.21|0
1739884800000|2025-02-18 13:20:00|19.4|17.2|19.32|17.13|19.4|17.2|19.3|17.11|0
1739885100000|2025-02-18 13:25:00|19.31|17.12|19.38|17.19|19.4|17.2|19.3|17.11|0
1739885400000|2025-02-18 13:30:00|19.35|17.16|19.4|17.2|19.42|17.22|19.34|17.15|0
1739885700000|2025-02-18 13:35:00|19.41|17.21|19.38|17.19|19.41|17.21|19.34|17.15|0
1739886000000|2025-02-18 13:40:00|19.37|17.18|19.33|17.14|19.39|17.2|19.33|17.14|0
1739886300000|2025-02-18 13:45:00|19.32|17.13|19.51|17.3|19.56|17.34|19.32|17.13|0
1739886600000|2025-02-18 13:50:00|19.5|17.29|19.54|17.33|19.57|17.35|19.5|17.29|0
1739886900000|2025-02-18 13:55:00|19.55|17.34|19.52|17.31|19.57|17.35|19.5|17.29|0
1739887200000|2025-02-18 14:00:00|19.51|17.3|19.54|17.33|19.56|17.35|19.5|17.29|0
1739887500000|2025-02-18 14:05:00|19.53|17.32|19.52|17.31|19.57|17.36|19.52|17.31|0
1739887800000|2025-02-18 14:10:00|19.51|17.3|19.55|17.34|19.55|17.34|19.5|17.3|0
1739888100000|2025-02-18 14:15:00|19.56|17.35|19.61|17.39|19.61|17.39|19.54|17.33|0
1739888400000|2025-02-18 14:20:00|19.63|17.4|19.69|17.46|19.71|17.48|19.63|17.4|0
1739888700000|2025-02-18 14:25:00|19.75|17.51|20.11|17.83|20.11|17.83|19.72|17.49|0
1739889000000|2025-02-18 14:30:00|20.09|17.82|19.99|17.73|20.33|18.03|19.61|17.39|0
1739889300000|2025-02-18 14:35:00|20.01|17.74|19.95|17.69|20.14|17.86|19.9|17.65|0
1739889600000|2025-02-18 14:40:00|19.99|17.73|20.21|17.92|20.23|17.94|19.92|17.67|0
1739889900000|2025-02-18 14:45:00|20.2|17.91|20.17|17.89|20.3|18|20.08|17.81|0
1739890200000|2025-02-18 14:50:00|20.2|17.91|20.1|17.83|20.31|18.01|20.01|17.75|0
1739890500000|2025-02-18 14:55:00|20.09|17.82|20.17|17.89|20.24|17.95|20|17.74|0
1739890800000|2025-02-18 15:00:00|20.22|17.93|20.39|18.08|20.57|18.24|20.22|17.93|0
1739891100000|2025-02-18 15:05:00|20.36|18.06|20.32|18.02|20.46|18.14|20.27|17.98|0
1739891400000|2025-02-18 15:10:00|20.34|18.04|20.19|17.9|20.44|18.13|19.95|17.69|0
1739891700000|2025-02-18 15:15:00|20.18|17.89|20.46|18.15|20.5|18.18|20.15|17.87|0
1739892000000|2025-02-18 15:20:00|20.47|18.16|20.33|18.03|20.49|18.17|20.24|17.95|0
1739892300000|2025-02-18 15:25:00|20.32|18.02|20.43|18.11|20.5|18.18|20.27|17.97|0
1739892600000|2025-02-18 15:30:00|20.41|18.1|20.24|17.95|20.52|18.2|20.23|17.94|0
1739892900000|2025-02-18 15:35:00|20.23|17.94|20.05|17.78|20.23|17.94|20|17.73|0
1739893200000|2025-02-18 15:40:00|20.03|17.76|19.83|17.58|20.19|17.9|19.81|17.56|0
1739893500000|2025-02-18 15:45:00|19.84|17.59|20.1|17.82|20.14|17.86|19.79|17.55|0
1739893800000|2025-02-18 15:50:00|20.08|17.81|19.84|17.6|20.14|17.86|19.84|17.6|0
1739894100000|2025-02-18 15:55:00|19.83|17.59|19.8|17.56|19.91|17.66|19.79|17.55|0
1739894400000|2025-02-18 16:00:00|19.82|17.58|19.86|17.61|20.02|17.75|19.79|17.55|0
1739894700000|2025-02-18 16:05:00|19.87|17.62|19.82|17.58|19.93|17.67|19.81|17.57|0
1739895000000|2025-02-18 16:10:00|19.81|17.57|19.88|17.63|19.9|17.65|19.76|17.52|0
1739895300000|2025-02-18 16:15:00|19.89|17.64|19.91|17.66|19.91|17.66|19.84|17.6|0
1739895600000|2025-02-18 16:20:00|19.9|17.65|19.89|17.64|20.17|17.89|19.88|17.63|0
1739895900000|2025-02-18 16:25:00|19.91|17.66|19.69|17.46|19.91|17.66|19.66|17.44|0
1739896200000|2025-02-18 16:30:00|19.7|17.47|19.8|17.56|20|17.74|19.66|17.43|0
1739896500000|2025-02-18 16:35:00|19.79|17.55|19.71|17.48|19.85|17.6|19.7|17.47|0
1739896800000|2025-02-18 16:40:00|19.72|17.49|19.78|17.54|19.82|17.58|19.71|17.48|0
1739897100000|2025-02-18 16:45:00|19.77|17.53|19.57|17.36|19.78|17.54|19.57|17.36|0
1739897400000|2025-02-18 16:50:00|19.59|17.37|19.56|17.35|19.59|17.37|19.51|17.3|0
1739897700000|2025-02-18 16:55:00|19.54|17.33|19.77|17.54|19.8|17.56|19.54|17.33|0
1739898000000|2025-02-18 17:00:00|19.79|17.55|19.77|17.53|19.86|17.62|19.77|17.53|0
1739898300000|2025-02-18 17:05:00|19.75|17.51|19.87|17.62|19.94|17.68|19.74|17.5|0
1739898600000|2025-02-18 17:10:00|19.9|17.64|19.79|17.55|19.96|17.7|19.76|17.52|0
1739898900000|2025-02-18 17:15:00|19.8|17.56|19.89|17.64|19.96|17.7|19.8|17.56|0
1739899200000|2025-02-18 17:20:00|19.9|17.65|19.73|17.49|19.96|17.7|19.69|17.46|0
1739899500000|2025-02-18 17:25:00|19.71|17.48|19.68|17.45|19.74|17.5|19.67|17.44|0
1739899800000|2025-02-18 17:30:00|19.67|17.44|19.84|17.6|19.85|17.61|19.55|17.34|0
1739900100000|2025-02-18 17:35:00|19.83|17.59|19.76|17.53|19.84|17.6|19.74|17.51|0
1739900400000|2025-02-18 17:40:00|19.75|17.52|19.78|17.54|19.81|17.56|19.69|17.47|0
1739900700000|2025-02-18 17:45:00|19.77|17.53|19.77|17.53|19.82|17.57|19.74|17.5|0
1739901000000|2025-02-18 17:50:00|19.78|17.54|19.66|17.43|19.78|17.54|19.61|17.39|0
1739901300000|2025-02-18 17:55:00|19.67|17.44|19.7|17.47|19.74|17.5|19.65|17.42|0
1739901600000|2025-02-18 18:00:00|19.71|17.48|19.59|17.37|19.71|17.48|19.57|17.35|0
1739901900000|2025-02-18 18:05:00|19.58|17.36|19.75|17.52|19.78|17.54|19.58|17.36|0
1739902200000|2025-02-18 18:10:00|19.74|17.51|19.8|17.56|19.87|17.62|19.74|17.51|0
1739902500000|2025-02-18 18:15:00|19.81|17.57|19.92|17.67|19.92|17.67|19.79|17.55|0
1739902800000|2025-02-18 18:20:00|19.91|17.66|19.72|17.49|20.07|17.8|19.68|17.45|0
1739903100000|2025-02-18 18:25:00|19.71|17.48|19.72|17.49|19.74|17.51|19.64|17.42|0
1739903400000|2025-02-18 18:30:00|19.73|17.5|19.79|17.55|19.87|17.62|19.73|17.5|0
1739903700000|2025-02-18 18:35:00|19.8|17.56|19.83|17.58|19.89|17.64|19.76|17.53|0
1739904000000|2025-02-18 18:40:00|19.84|17.59|19.87|17.62|19.91|17.65|19.84|17.59|0
1739904300000|2025-02-18 18:45:00|19.88|17.63|19.75|17.51|19.9|17.64|19.75|17.51|0
1739904600000|2025-02-18 18:50:00|19.76|17.52|19.73|17.5|19.8|17.56|19.69|17.46|0
1739904900000|2025-02-18 18:55:00|19.72|17.49|19.81|17.57|19.82|17.58|19.7|17.47|0
1739905200000|2025-02-18 19:00:00|19.8|17.56|19.8|17.56|19.8|17.56|19.73|17.5|0
1739905500000|2025-02-18 19:05:00|19.79|17.55|20.22|17.93|20.36|18.06|19.77|17.53|0
1739905800000|2025-02-18 19:10:00|20.2|17.91|20.19|17.9|20.26|17.96|20.07|17.8|0
1739906100000|2025-02-18 19:15:00|20.17|17.89|20.25|17.96|20.29|17.99|19.8|17.56|0
1739906400000|2025-02-18 19:20:00|20.27|17.97|19.88|17.63|20.36|18.05|19.83|17.58|0
1739906700000|2025-02-18 19:25:00|19.86|17.61|19.99|17.72|20|17.73|19.86|17.61|0
1739907000000|2025-02-18 19:30:00|19.97|17.71|19.85|17.6|20.02|17.75|19.85|17.6|0
1739907300000|2025-02-18 19:35:00|19.84|17.59|20.01|17.74|20.01|17.74|19.81|17.57|0
1739907600000|2025-02-18 19:40:00|19.99|17.73|20.08|17.81|20.13|17.85|19.85|17.6|0
1739907900000|2025-02-18 19:45:00|20.07|17.8|19.92|17.66|20.09|17.82|19.92|17.66|0
1739908200000|2025-02-18 19:50:00|19.9|17.64|19.68|17.46|20.02|17.75|19.63|17.41|0
1739908500000|2025-02-18 19:55:00|19.7|17.47|19.69|17.46|19.72|17.48|19.63|17.41|0
1739908800000|2025-02-18 20:00:00|19.68|17.45|19.72|17.48|19.75|17.51|19.68|17.45|0
1739909100000|2025-02-18 20:05:00|19.7|17.47|19.74|17.5|19.77|17.53|19.68|17.45|0
1739909400000|2025-02-18 20:10:00|19.75|17.51|19.68|17.45|19.78|17.54|19.66|17.43|0
1739909700000|2025-02-18 20:15:00|19.69|17.46|19.75|17.51|19.79|17.55|19.67|17.44|0
1739910000000|2025-02-18 20:20:00|19.73|17.5|19.68|17.45|19.79|17.55|19.68|17.45|0
1739910300000|2025-02-18 20:25:00|19.66|17.44|19.72|17.49|19.74|17.51|19.64|17.42|0
1739910600000|2025-02-18 20:30:00|19.7|17.47|19.67|17.45|19.72|17.49|19.58|17.37|0
1739910900000|2025-02-18 20:35:00|19.66|17.44|19.72|17.49|19.75|17.52|19.65|17.43|0
1739911200000|2025-02-18 20:40:00|19.71|17.48|19.73|17.49|19.78|17.54|19.63|17.4|0
1739911500000|2025-02-18 20:45:00|19.74|17.5|19.76|17.52|19.78|17.54|19.66|17.43|0
1739911800000|2025-02-18 20:50:00|19.74|17.5|19.57|17.35|19.74|17.5|19.53|17.32|0
1739912100000|2025-02-18 20:55:00|19.5|17.29|19.24|17.06|19.62|17.4|19.24|17.06|0
1739912400000|2025-02-18 21:00:00|19.22|17.04|19.28|17.1|19.58|17.36|19.16|16.99|0
1739912700000|2025-02-18 21:05:00|19.29|17.11|19.23|17.05|19.29|17.11|19.21|17.03|0
1739913000000|2025-02-18 21:10:00|19.24|17.06|19.27|17.09|19.28|17.1|19.2|17.03|0
1739913300000|2025-02-18 21:15:00|19.28|17.1|19.29|17.11|19.35|17.16|19.28|17.1|0
1739913600000|2025-02-18 21:20:00|19.28|17.1|19.25|17.07|19.3|17.12|19.25|17.07|0
1739913900000|2025-02-18 21:25:00|19.26|17.08|19.29|17.1|19.32|17.13|19.26|17.08|0
1739914200000|2025-02-18 21:30:00|19.3|17.11|19.34|17.15|19.36|17.17|19.3|17.11|0
1739914500000|2025-02-18 21:35:00|19.35|17.16|19.37|17.18|19.4|17.2|19.35|17.16|0
1739914800000|2025-02-18 21:40:00|19.38|17.19|19.39|17.2|19.4|17.2|19.37|17.18|0
1739915100000|2025-02-18 21:45:00|19.38|17.19|19.42|17.22|19.42|17.22|19.37|17.18|0
1739915400000|2025-02-18 21:50:00|19.43|17.23|19.4|17.21|19.43|17.23|19.39|17.2|0
1739915700000|2025-02-18 21:55:00|19.41|17.22|19.39|17.19|19.41|17.22|19.38|17.19|0
1739916000000|2025-02-18 22:00:00|19.4|17.2|19.39|17.2|19.4|17.2|19.38|17.18|0
1739916300000|2025-02-18 22:05:00|19.38|17.19|19.38|17.19|19.38|17.2|19.38|17.19|0
1739916600000|2025-02-18 22:10:00|19.39||19.39||19.39||19.38||0
1739916900000|2025-02-18 22:15:00|19.38|17.18|19.38|17.18|19.38|17.18|19.38|17.18|0
1739917200000|2025-02-18 22:20:00|19.39|17.19|19.39|17.19|19.39|17.19|19.38|17.19|0
1739917500000|2025-02-18 22:25:00|19.38|17.18|19.38|17.18|19.39|17.19|19.37|17.18|0
1739917800000|2025-02-18 22:30:00|19.37||19.37||19.37||19.37||0
1739918100000|2025-02-18 22:35:00|19.36|17.17|19.36|17.17|19.36|17.17|19.36|17.17|0
1739919000000|2025-02-18 22:50:00|19.37||19.36||19.37||19.36||0
1739919300000|2025-02-18 22:55:00|19.37|17.18|19.39|17.2|19.39|17.2|19.37|17.18|0
1739919600000|2025-02-18 23:00:00|19.36|17.17|19.17|17|19.36|17.17|19.07|16.91|0
1739919900000|2025-02-18 23:05:00|19.18|17.01|19.23|17.05|19.24|17.06|19.17|17|0
1739920200000|2025-02-18 23:10:00|19.21|17.03|19.19|17.02|19.22|17.04|19.17|17|0
1739920500000|2025-02-18 23:15:00|19.18|17.01|19.16|16.99|19.23|17.05|19.16|16.99|0
1739920800000|2025-02-18 23:20:00|19.17|17|19.17|17|19.18|17.01|19.15|16.98|0
1739921100000|2025-02-18 23:25:00|19.18|17.01|19.24|17.07|19.27|17.09|19.17|17|0
1739921400000|2025-02-18 23:30:00|19.26|17.08|19.24|17.06|19.27|17.09|19.23|17.06|0
1739921700000|2025-02-18 23:35:00|19.22|17.05|19.16|17|19.23|17.05|19.14|16.98|0
1739922000000|2025-02-18 23:40:00|19.17|17.02|19.17|17|19.2|17.02|19.16|16.99|0
1739922300000|2025-02-18 23:45:00|19.16|16.99|19.18|17.01|19.22|17.05|19.16|16.99|0
1739922600000|2025-02-18 23:50:00|19.17|17|19.13|16.97|19.18|17.01|19.11|16.94|0
1739922900000|2025-02-18 23:55:00|19.14|16.96|19.13|16.96|19.15|16.98|19.12|16.95|0
1739923200000|2025-02-19 00:00:00|19.14|16.97|19.16|16.99|19.17|17|19.14|16.97|0
1739923500000|2025-02-19 00:05:00|19.15|16.98|19.11|16.95|19.15|16.98|19.09|16.93|0
1739923800000|2025-02-19 00:10:00|19.12|16.96|19.1|16.94|19.13|16.97|19.08|16.92|0
1739924100000|2025-02-19 00:15:00|19.11|16.95|19.03|16.88|19.12|16.96|19.03|16.88|0
1739924400000|2025-02-19 00:20:00|19.04|16.89|19.04|16.89|19.04|16.89|19.02|16.87|0
1739924700000|2025-02-19 00:25:00|19.03|16.88|19.05|16.89|19.05|16.9|19.03|16.88|0
1739925000000|2025-02-19 00:30:00|19.06|16.9|19.04|16.89|19.07|16.91|19.04|16.89|0
1739925300000|2025-02-19 00:35:00|19.03|16.88|19|16.85|19.03|16.88|18.96|16.82|0
1739925600000|2025-02-19 00:40:00|19.01|16.87|19.02|16.86|19.07|16.91|19.01|16.86|0
1739925900000|2025-02-19 00:45:00|19.01|16.85|18.96|16.81|19.02|16.86|18.95|16.8|0
1739926200000|2025-02-19 00:50:00|18.95|16.8|18.96|16.81|18.97|16.82|18.93|16.78|0
1739926500000|2025-02-19 00:55:00|18.97|16.82|18.93|16.78|18.97|16.82|18.93|16.78|0
1739926800000|2025-02-19 01:00:00|18.92|16.74|18.9|16.76|18.92|16.78|18.87|16.73|0
1739927100000|2025-02-19 01:05:00|18.89|16.75|18.89|16.75|18.91|16.77|18.88|16.74|0
1739927400000|2025-02-19 01:10:00|18.88|16.74|18.91|16.77|18.91|16.77|18.88|16.74|0
1739927700000|2025-02-19 01:15:00|18.9|16.76|18.72|16.6|19.06|16.9|18.71|16.59|0
1739928000000|2025-02-19 01:20:00|18.71|16.59|18.75|16.62|18.76|16.63|18.71|16.59|0
1739928300000|2025-02-19 01:25:00|18.74|16.61|18.69|16.58|18.74|16.61|18.68|16.57|0
1739928600000|2025-02-19 01:30:00|18.7|16.59|18.76|16.63|18.76|16.63|18.69|16.58|0
1739928900000|2025-02-19 01:35:00|18.77|16.64|18.73|16.61|18.77|16.64|18.68|16.56|0
1739929200000|2025-02-19 01:40:00|18.72|16.6|18.71|16.59|18.75|16.63|18.71|16.59|0
1739929500000|2025-02-19 01:45:00|18.72|16.6|18.73|16.61|18.74|16.62|18.7|16.58|0
1739929800000|2025-02-19 01:50:00|18.72|16.6|18.73|16.61|18.73|16.61|18.71|16.59|0
1739930100000|2025-02-19 01:55:00|18.72|16.6|18.72|16.6|18.73|16.61|18.72|16.6|0
1739930400000|2025-02-19 02:00:00|18.73|16.61|18.76|16.63|18.77|16.64|18.72|16.6|0
1739930700000|2025-02-19 02:05:00|18.77|16.64|18.77|16.64|18.79|16.66|18.76|16.63|0
1739931000000|2025-02-19 02:10:00|18.78|16.65|18.78|16.65|18.81|16.68|18.77|16.64|0
1739931300000|2025-02-19 02:15:00|18.77|16.64|18.75|16.63|18.77|16.64|18.75|16.63|0
1739931600000|2025-02-19 02:20:00|18.73|16.61|18.73|16.61|18.75|16.63|18.72|16.6|0
1739931900000|2025-02-19 02:25:00|18.74|16.62|18.73|16.61|18.75|16.63|18.73|16.61|0
1739932200000|2025-02-19 02:30:00|18.74|16.6|18.67|16.56|18.74|16.61|18.66|16.55|0
1739932500000|2025-02-19 02:35:00|18.66|16.55|18.65|16.54|18.69|16.57|18.64|16.53|0
1739932800000|2025-02-19 02:40:00|18.64|16.53|18.66|16.55|18.67|16.56|18.64|16.53|0
1739933100000|2025-02-19 02:45:00|18.65|16.54|18.64|16.53|18.68|16.57|18.63|16.52|0
1739933400000|2025-02-19 02:50:00|18.65|16.54|18.64|16.53|18.66|16.55|18.63|16.52|0
1739933700000|2025-02-19 02:55:00|18.65|16.54|18.65|16.54|18.66|16.55|18.64|16.53|0
1739934000000|2025-02-19 03:00:00|18.66|16.53|18.66|16.54|18.66|16.54|18.65|16.53|0
1739934300000|2025-02-19 03:05:00|18.65|16.55|18.65|16.54|18.67|16.55|18.63|16.52|0
1739934600000|2025-02-19 03:10:00|18.67|16.55|18.65|16.54|18.67|16.55|18.65|16.54|0
1739934900000|2025-02-19 03:15:00|18.66|16.55|18.65|16.54|18.66|16.55|18.64|16.53|0
1739935200000|2025-02-19 03:20:00|18.64|16.53|18.63|16.52|18.65|16.54|18.62|16.51|0
1739935500000|2025-02-19 03:25:00|18.62|16.51|18.65|16.54|18.65|16.54|18.62|16.51|0
1739935800000|2025-02-19 03:30:00|18.64|16.53|18.66|16.55|18.66|16.55|18.64|16.53|0
1739936100000|2025-02-19 03:35:00|18.65|16.54|18.64|16.53|18.66|16.55|18.64|16.53|0
1739936400000|2025-02-19 03:40:00|18.63|16.52|18.61|16.51|18.64|16.53|18.6|16.5|0
1739936700000|2025-02-19 03:45:00|18.62|16.52|18.62|16.51|18.63|16.53|18.61|16.51|0
1739937000000|2025-02-19 03:50:00|18.61|16.5|18.61|16.5|18.62|16.51|18.61|16.5|0
1739937300000|2025-02-19 03:55:00|18.62|16.51|18.63|16.52|18.63|16.52|18.62|16.51|0
1739937600000|2025-02-19 04:00:00|18.64|16.53|18.67|16.56|18.68|16.57|18.64|16.53|0
1739937900000|2025-02-19 04:05:00|18.68|16.57|18.69|16.58|18.7|16.58|18.67|16.56|0
1739938200000|2025-02-19 04:10:00|18.68|16.57|18.69|16.58|18.7|16.59|18.68|16.57|0
1739938500000|2025-02-19 04:15:00|18.7|16.59|18.71|16.59|18.72|16.6|18.69|16.58|0
1739938800000|2025-02-19 04:20:00|18.7|16.58|18.71|16.59|18.71|16.59|18.7|16.58|0
1739939100000|2025-02-19 04:25:00|18.72|16.6|18.72|16.6|18.74|16.62|18.72|16.6|0
1739939400000|2025-02-19 04:30:00|18.71|16.59|18.73|16.61|18.73|16.61|18.71|16.59|0
1739939700000|2025-02-19 04:35:00|18.72|16.6|18.76|16.64|18.77|16.65|18.72|16.6|0
1739940000000|2025-02-19 04:40:00|18.77|16.65|18.77|16.65|18.77|16.65|18.75|16.63|0
1739940300000|2025-02-19 04:45:00|18.76|16.64|18.78|16.65|18.79|16.66|18.76|16.64|0
1739940600000|2025-02-19 04:50:00|18.77|16.64|18.77|16.64|18.79|16.66|18.76|16.63|0
1739940900000|2025-02-19 04:55:00|18.76|16.63|18.74|16.62|18.77|16.64|18.74|16.62|0
1739941200000|2025-02-19 05:00:00|18.76|16.63|18.75|16.63|18.77|16.64|18.74|16.62|0
1739941500000|2025-02-19 05:05:00|18.76|16.64|18.76|16.64|18.79|16.66|18.75|16.63|0
1739941800000|2025-02-19 05:10:00|18.77|16.65|18.77|16.65|18.79|16.67|18.76|16.64|0
1739942100000|2025-02-19 05:15:00|18.76|16.64|18.76|16.64|18.78|16.66|18.76|16.64|0
1739942400000|2025-02-19 05:20:00|18.75|16.63|18.77|16.65|18.78|16.66|18.75|16.63|0
1739942700000|2025-02-19 05:25:00|18.76|16.64|18.76|16.63|18.77|16.64|18.75|16.63|0
1739943000000|2025-02-19 05:30:00|18.75|16.62|18.74|16.61|18.75|16.63|18.74|16.61|0
1739943300000|2025-02-19 05:35:00|18.72|16.6|18.77|16.64|18.77|16.64|18.72|16.6|0
1739943600000|2025-02-19 05:40:00|18.8|16.65|18.78|16.65|18.82|16.69|18.78|16.64|0
1739943900000|2025-02-19 05:45:00|18.77|16.64|18.76|16.64|18.78|16.65|18.75|16.63|0
1739944200000|2025-02-19 05:50:00|18.77|16.65|18.74|16.62|18.77|16.65|18.74|16.62|0
1739944500000|2025-02-19 05:55:00|18.75|16.63|18.75|16.63|18.75|16.63|18.74|16.62|0
1739944800000|2025-02-19 06:00:00|18.74|16.62|18.73|16.61|18.75|16.63|18.73|16.61|0
1739945100000|2025-02-19 06:05:00|18.74|16.62|18.73|16.61|18.75|16.63|18.72|16.6|0
1739945400000|2025-02-19 06:10:00|18.74|16.6|18.72|16.6|18.74|16.6|18.72|16.6|0
1739945700000|2025-02-19 06:15:00|18.71|16.59|18.72|16.6|18.73|16.61|18.71|16.59|0
1739946000000|2025-02-19 06:20:00|18.73|16.61|18.72|16.6|18.74|16.62|18.72|16.6|0
1739946300000|2025-02-19 06:25:00|18.71|16.59|18.67|16.55|18.72|16.6|18.67|16.55|0
1739946600000|2025-02-19 06:30:00|18.68|16.56|18.67|16.55|18.69|16.57|18.66|16.55|0
1739946900000|2025-02-19 06:35:00|18.66|16.56|18.65|16.54|18.68|16.56|18.65|16.54|0
1739947200000|2025-02-19 06:40:00|18.66|16.55|18.68|16.57|18.7|16.58|18.66|16.55|0
1739947500000|2025-02-19 06:45:00|18.69|16.58|18.7|16.59|18.72|16.6|18.68|16.57|0
1739947800000|2025-02-19 06:50:00|18.69|16.58|18.71|16.6|18.71|16.6|18.69|16.58|0
1739948100000|2025-02-19 06:55:00|18.7|16.59|18.76|16.63|18.76|16.63|18.7|16.59|0
1739948400000|2025-02-19 07:00:00|18.77|16.64|18.75|16.63|18.83|16.7|18.75|16.63|0
1739948700000|2025-02-19 07:05:00|18.74|16.62|18.73|16.61|18.78|16.65|18.72|16.6|0
1739949000000|2025-02-19 07:10:00|18.72|16.6|18.78|16.66|18.81|16.68|18.72|16.6|0
1739949300000|2025-02-19 07:15:00|18.77|16.65|18.76|16.64|18.77|16.65|18.73|16.61|0
1739949600000|2025-02-19 07:20:00|18.75|16.63|18.77|16.65|18.77|16.65|18.74|16.62|0
1739949900000|2025-02-19 07:25:00|18.78|16.66|18.74|16.62|18.78|16.66|18.73|16.61|0
1739950200000|2025-02-19 07:30:00|18.75|16.63|18.71|16.6|18.75|16.63|18.7|16.59|0
1739950500000|2025-02-19 07:35:00|18.72|16.59|18.76|16.63|18.77|16.64|18.71|16.59|0
1739950800000|2025-02-19 07:40:00|18.75|16.62|18.75|16.63|18.79|16.66|18.74|16.62|0
1739951100000|2025-02-19 07:45:00|18.76|16.64|18.73|16.61|18.77|16.64|18.71|16.59|0
1739951400000|2025-02-19 07:50:00|18.72|16.6|18.77|16.65|18.8|16.67|18.71|16.59|0
1739951700000|2025-02-19 07:55:00|18.78|16.66|18.82|16.69|18.82|16.69|18.78|16.65|0
1739952000000|2025-02-19 08:00:00|18.83|16.7|18.75|16.63|18.83|16.7|18.73|16.61|0
1739952300000|2025-02-19 08:05:00|18.76|16.64|18.81|16.68|18.81|16.68|18.74|16.62|0
1739952600000|2025-02-19 08:10:00|18.8|16.67|18.77|16.64|18.82|16.69|18.76|16.63|0
1739952900000|2025-02-19 08:15:00|18.76|16.63|18.76|16.63|18.77|16.64|18.72|16.6|0
1739953200000|2025-02-19 08:20:00|18.75|16.62|18.78|16.66|18.79|16.66|18.73|16.61|0
1739953500000|2025-02-19 08:25:00|18.79|16.67|18.82|16.69|18.84|16.71|18.79|16.67|0
1739953800000|2025-02-19 08:30:00|18.81|16.68|18.75|16.62|18.81|16.68|18.71|16.59|0
1739954100000|2025-02-19 08:35:00|18.74|16.63|18.69|16.57|18.76|16.63|18.69|16.57|0
1739954400000|2025-02-19 08:40:00|18.68|16.56|18.65|16.54|18.7|16.58|18.63|16.52|0
1739954700000|2025-02-19 08:45:00|18.66|16.55|18.73|16.61|18.73|16.61|18.66|16.55|0
1739955000000|2025-02-19 08:50:00|18.72|16.6|18.77|16.64|18.78|16.65|18.72|16.6|0
1739955300000|2025-02-19 08:55:00|18.78|16.65|18.73|16.61|18.78|16.65|18.71|16.59|0
1739955600000|2025-02-19 09:00:00|18.76|16.63|18.73|16.61|18.76|16.63|18.67|16.56|0
1739955900000|2025-02-19 09:05:00|18.74|16.62|18.74|16.62|18.75|16.63|18.71|16.59|0
1739956200000|2025-02-19 09:10:00|18.73|16.61|18.76|16.64|18.83|16.7|18.73|16.61|0
1739956500000|2025-02-19 09:15:00|18.75|16.63|18.72|16.6|18.76|16.64|18.7|16.58|0
1739956800000|2025-02-19 09:20:00|18.73|16.61|18.71|16.59|18.74|16.62|18.7|16.58|0
1739957100000|2025-02-19 09:25:00|18.7|16.58|18.68|16.56|18.71|16.59|18.65|16.54|0
1739957400000|2025-02-19 09:30:00|18.67|16.57|18.73|16.61|18.74|16.62|18.66|16.55|0
1739957700000|2025-02-19 09:35:00|18.72|16.62|18.73|16.61|18.76|16.63|18.72|16.6|0
1739958000000|2025-02-19 09:40:00|18.74|16.62|18.73|16.61|18.75|16.62|18.71|16.59|0
1739958300000|2025-02-19 09:45:00|18.74|16.62|18.76|16.64|18.79|16.66|18.74|16.62|0
1739958600000|2025-02-19 09:50:00|18.78|16.65|18.84|16.71|18.85|16.72|18.77|16.65|0
1739958900000|2025-02-19 09:55:00|18.85|16.72|18.83|16.7|18.86|16.73|18.81|16.68|0
1739959200000|2025-02-19 10:00:00|18.81|16.68|18.8|16.68|18.85|16.72|18.8|16.68|0
1739959500000|2025-02-19 10:05:00|18.81|16.69|18.87|16.73|18.88|16.74|18.8|16.69|0
1739959800000|2025-02-19 10:10:00|18.88|16.74|18.87|16.73|18.92|16.78|18.87|16.73|0
1739960100000|2025-02-19 10:15:00|18.88|16.74|18.9|16.76|18.91|16.77|18.88|16.74|0
1739960400000|2025-02-19 10:20:00|18.91|16.77|18.98|16.83|18.99|16.84|18.9|16.76|0
1739960700000|2025-02-19 10:25:00|18.97|16.82|19.13|16.96|19.14|16.97|18.95|16.8|0
1739961000000|2025-02-19 10:30:00|19.14|16.97|19.18|17.01|19.21|17.03|19.09|16.93|0
1739961300000|2025-02-19 10:35:00|19.19|17.02|19.21|17.04|19.22|17.05|19.18|17.01|0
1739961600000|2025-02-19 10:40:00|19.22|17.05|19.24|17.06|19.24|17.07|19.19|17.02|0
1739961900000|2025-02-19 10:45:00|19.25|17.07|19.33|17.14|19.33|17.14|18.81|16.68|0
1739962200000|2025-02-19 10:50:00|19.34|17.15|19.59|17.37|19.63|17.4|19|16.85|0
1739962500000|2025-02-19 10:55:00|19.58|17.36|19.58|17.36|19.59|17.37|19.54|17.33|0
1739962800000|2025-02-19 11:00:00|19.57|17.35|19.6|17.38|19.67|17.44|19.55|17.34|0
1739963100000|2025-02-19 11:05:00|19.62|17.4|19.56|17.35|19.62|17.4|19.55|17.34|0
1739963400000|2025-02-19 11:10:00|19.57|17.36|19.6|17.38|19.61|17.39|19.56|17.35|0
1739963700000|2025-02-19 11:15:00|19.59|17.37|19.56|17.35|19.6|17.38|19.55|17.34|0
1739964000000|2025-02-19 11:20:00|19.57|17.36|19.62|17.4|19.63|17.41|19.57|17.36|0
1739964300000|2025-02-19 11:25:00|19.63|17.41|19.69|17.46|19.73|17.49|19.63|17.41|0
1739964600000|2025-02-19 11:30:00|19.68|17.45|19.71|17.48|19.73|17.49|19.65|17.42|0
1739964900000|2025-02-19 11:35:00|19.7|17.47|19.71|17.48|19.74|17.5|19.63|17.41|0
1739965200000|2025-02-19 11:40:00|19.72|17.49|19.77|17.53|19.77|17.53|19.67|17.44|0
1739965500000|2025-02-19 11:45:00|19.76|17.52|19.8|17.56|19.83|17.59|19.76|17.52|0
1739965800000|2025-02-19 11:50:00|19.79|17.55|19.57|17.35|19.8|17.56|19.54|17.33|0
1739966100000|2025-02-19 11:55:00|19.55|17.34|19.46|17.26|19.57|17.35|19.46|17.26|0
1739966400000|2025-02-19 12:00:00|19.45|17.25|19.26|17.08|19.49|17.28|19.24|17.06|0
1739966700000|2025-02-19 12:05:00|19.27|17.09|19.23|17.05|19.36|17.17|19.23|17.05|0
1739967000000|2025-02-19 12:10:00|19.22|17.04|19.26|17.08|19.27|17.09|19.21|17.03|0
1739967300000|2025-02-19 12:15:00|19.25|17.07|19.28|17.1|19.31|17.13|19.24|17.06|0
1739967600000|2025-02-19 12:20:00|19.29|17.11|19.27|17.09|19.3|17.12|19.27|17.09|0
1739967900000|2025-02-19 12:25:00|19.26|17.08|19.26|17.08|19.28|17.1|19.23|17.06|0
1739968200000|2025-02-19 12:30:00|19.24|17.07|19.3|17.11|19.34|17.15|19.24|17.07|0
1739968500000|2025-02-19 12:35:00|19.29|17.1|19.31|17.12|19.33|17.14|19.27|17.08|0
1739968800000|2025-02-19 12:40:00|19.3|17.11|19.27|17.09|19.3|17.12|19.26|17.08|0
1739969100000|2025-02-19 12:45:00|19.26|17.08|19.18|17.01|19.28|17.1|19.15|16.98|0
1739969400000|2025-02-19 12:50:00|19.17|17|19.17|17|19.22|17.04|19.16|16.99|0
1739969700000|2025-02-19 12:55:00|19.18|17.01|19.37|17.18|19.37|17.18|19.17|17|0
1739970000000|2025-02-19 13:00:00|19.36|17.17|19.27|17.09|19.45|17.25|19.27|17.09|0
1739970300000|2025-02-19 13:05:00|19.28|17.1|19.42|17.22|19.61|17.39|19.21|17.03|0
1739970600000|2025-02-19 13:10:00|19.41|17.21|19.51|17.3|19.52|17.31|19.38|17.19|0
1739970900000|2025-02-19 13:15:00|19.52|17.31|19.63|17.41|19.65|17.43|19.51|17.3|0
1739971200000|2025-02-19 13:20:00|19.64|17.42|19.71|17.48|19.73|17.5|19.63|17.41|0
1739971500000|2025-02-19 13:25:00|19.72|17.49|19.88|17.63|19.92|17.66|19.58|17.37|0
1739971800000|2025-02-19 13:30:00|19.9|17.65|19.97|17.71|19.98|17.72|19.9|17.65|0
1739972100000|2025-02-19 13:35:00|19.99|17.73|20.06|17.79|20.07|17.8|19.91|17.66|0
1739972400000|2025-02-19 13:40:00|20.05|17.78|19.97|17.71|20.07|17.79|19.96|17.7|0
1739972700000|2025-02-19 13:45:00|19.98|17.72|19.9|17.65|19.98|17.72|19.89|17.64|0
1739973000000|2025-02-19 13:50:00|19.88|17.63|19.89|17.63|19.95|17.7|19.88|17.63|0
1739973300000|2025-02-19 13:55:00|19.9|17.64|19.92|17.66|19.94|17.68|19.87|17.62|0
1739973600000|2025-02-19 14:00:00|19.93|17.67|19.87|17.62|20.02|17.75|19.87|17.62|0
1739973900000|2025-02-19 14:05:00|19.88|17.63|19.8|17.56|19.88|17.63|19.77|17.53|0
1739974200000|2025-02-19 14:10:00|19.81|17.57|19.9|17.65|19.93|17.67|19.77|17.53|0
1739974500000|2025-02-19 14:15:00|19.91|17.66|20.02|17.75|20.04|17.77|19.91|17.66|0
1739974800000|2025-02-19 14:20:00|20.03|17.76|20.08|17.81|20.11|17.83|19.98|17.72|0
1739975100000|2025-02-19 14:25:00|20.11|17.83|19.97|17.71|20.13|17.85|19.94|17.69|0
1739975400000|2025-02-19 14:30:00|19.98|17.72|19.72|17.49|20.08|17.81|19.7|17.47|0
1739975700000|2025-02-19 14:35:00|19.69|17.46|19.79|17.55|19.8|17.56|19.66|17.44|0
1739976000000|2025-02-19 14:40:00|19.8|17.56|19.76|17.53|19.82|17.58|19.67|17.45|0
1739976300000|2025-02-19 14:45:00|19.75|17.52|19.86|17.61|19.91|17.66|19.68|17.45|0
1739976600000|2025-02-19 14:50:00|19.87|17.62|19.73|17.49|19.89|17.63|19.7|17.47|0
1739976900000|2025-02-19 14:55:00|19.74|17.5|19.83|17.58|19.84|17.59|19.7|17.47|0
1739977200000|2025-02-19 15:00:00|19.82|17.57|19.92|17.66|19.97|17.71|19.67|17.44|0
1739977500000|2025-02-19 15:05:00|19.9|17.65|19.9|17.65|19.97|17.71|19.78|17.54|0
1739977800000|2025-02-19 15:10:00|19.89|17.64|19.91|17.66|19.96|17.7|19.85|17.6|0
1739978100000|2025-02-19 15:15:00|19.92|17.67|19.8|17.56|19.95|17.69|19.71|17.48|0
1739978400000|2025-02-19 15:20:00|19.79|17.55|19.8|17.56|19.9|17.65|19.75|17.52|0
1739978700000|2025-02-19 15:25:00|19.77|17.54|19.75|17.51|19.82|17.58|19.69|17.46|0
1739979000000|2025-02-19 15:30:00|19.76|17.52|19.55|17.33|19.76|17.52|19.45|17.25|0
1739979300000|2025-02-19 15:35:00|19.56|17.34|19.78|17.54|19.8|17.56|19.51|17.3|0
1739979600000|2025-02-19 15:40:00|19.77|17.53|19.72|17.49|19.8|17.56|19.72|17.49|0
1739979900000|2025-02-19 15:45:00|19.71|17.48|19.73|17.5|19.78|17.54|19.66|17.44|0
1739980200000|2025-02-19 15:50:00|19.74|17.51|19.58|17.36|19.8|17.56|19.56|17.34|0
1739980500000|2025-02-19 15:55:00|19.59|17.37|19.73|17.49|19.85|17.6|19.59|17.37|0
1739980800000|2025-02-19 16:00:00|19.71|17.48|19.51|17.3|19.71|17.48|19.46|17.25|0
1739981100000|2025-02-19 16:05:00|19.52|17.31|19.62|17.4|19.64|17.42|19.43|17.23|0
1739981400000|2025-02-19 16:10:00|19.61|17.39|19.4|17.21|19.66|17.44|19.39|17.2|0
1739981700000|2025-02-19 16:15:00|19.42|17.22|19.44|17.24|19.5|17.3|19.38|17.19|0
1739982000000|2025-02-19 16:20:00|19.45|17.25|19.46|17.25|19.52|17.31|19.42|17.23|0
1739982300000|2025-02-19 16:25:00|19.45|17.24|19.42|17.22|19.47|17.26|19.4|17.2|0
1739982600000|2025-02-19 16:30:00|19.44|17.24|19.4|17.2|19.5|17.29|19.38|17.18|0
1739982900000|2025-02-19 16:35:00|19.39|17.19|19.42|17.22|19.46|17.26|19.37|17.17|0
1739983200000|2025-02-19 16:40:00|19.43|17.23|19.2|17.02|19.43|17.23|19.2|17.02|0
1739983500000|2025-02-19 16:45:00|19.18|17|20.26|17.97|20.96|18.59|19.14|16.97|0
1739983800000|2025-02-19 16:50:00|20.25|17.96|20.16|17.88|20.26|17.97|20.15|17.87|0
1739984100000|2025-02-19 16:55:00|20.15|17.87|20.16|17.87|20.19|17.91|20.13|17.85|0
1739984400000|2025-02-19 17:00:00|20.17|17.88|20.11|17.83|20.3|18|20.05|17.78|0
1739984700000|2025-02-19 17:05:00|20.1|17.82|20.11|17.83|20.16|17.87|20.1|17.82|0
1739985000000|2025-02-19 17:10:00|20.12|17.84|20.22|17.93|20.28|17.98|20.11|17.83|0
1739985300000|2025-02-19 17:15:00|20.21|17.92|20.28|17.98|20.31|18.01|20.21|17.92|0
1739985600000|2025-02-19 17:20:00|20.29|17.99|20.42|18.11|20.42|18.11|20.27|17.97|0
1739985900000|2025-02-19 17:25:00|20.44|18.12|20.27|17.98|20.44|18.12|20.19|17.91|0
1739986200000|2025-02-19 17:30:00|20.26|17.97|20.13|17.85|20.35|18.05|20.11|17.83|0
1739986500000|2025-02-19 17:35:00|20.14|17.86|20.04|17.77|20.14|17.86|20.02|17.75|0
1739986800000|2025-02-19 17:40:00|20.05|17.78|19.97|17.71|20.07|17.8|19.95|17.69|0
1739987100000|2025-02-19 17:45:00|19.98|17.72|20.11|17.83|20.21|17.92|19.97|17.71|0
1739987400000|2025-02-19 17:50:00|20.1|17.82|19.96|17.7|20.1|17.82|19.92|17.67|0
1739987700000|2025-02-19 17:55:00|19.97|17.71|20.22|17.93|20.23|17.94|19.91|17.66|0
1739988000000|2025-02-19 18:00:00|20.21|17.92|20.29|17.99|20.3|18|20.21|17.92|0
1739988300000|2025-02-19 18:05:00|20.3|18|20.24|17.95|20.36|18.05|20.14|17.86|0
1739988600000|2025-02-19 18:10:00|20.25|17.96|20.32|18.02|20.44|18.13|20.25|17.96|0
1739988900000|2025-02-19 18:15:00|20.31|18.01|20.04|17.77|20.32|18.02|20.04|17.77|0
1739989200000|2025-02-19 18:20:00|20.03|17.76|20.06|17.79|20.08|17.8|20|17.73|0
1739989500000|2025-02-19 18:25:00|20.05|17.78|19.97|17.71|20.06|17.79|19.96|17.7|0
1739989800000|2025-02-19 18:30:00|19.96|17.7|19.89|17.64|19.96|17.7|19.85|17.6|0
1739990100000|2025-02-19 18:35:00|19.88|17.63|20.06|17.79|20.08|17.81|19.87|17.62|0
1739990400000|2025-02-19 18:40:00|20.04|17.77|20.09|17.82|20.12|17.84|20.01|17.74|0
1739990700000|2025-02-19 18:45:00|20.08|17.81|20.14|17.86|20.15|17.87|20.06|17.79|0
1739991000000|2025-02-19 18:50:00|20.15|17.87|20.19|17.91|20.23|17.94|20.14|17.86|0
1739991300000|2025-02-19 18:55:00|20.18|17.9|20.24|17.95|20.25|17.96|20.15|17.87|0
1739991600000|2025-02-19 19:00:00|20.22|17.93|20.21|17.93|20.25|17.96|20.06|17.79|0
1739991900000|2025-02-19 19:05:00|20.2|17.92|20.13|17.85|20.2|17.92|20.1|17.82|0
1739992200000|2025-02-19 19:10:00|20.12|17.84|19.74|17.5|20.12|17.84|19.74|17.5|0
1739992500000|2025-02-19 19:15:00|19.72|17.48|19.89|17.64|20.11|17.84|19.6|17.39|0
1739992800000|2025-02-19 19:20:00|19.88|17.63|19.8|17.56|19.88|17.63|19.73|17.5|0
1739993100000|2025-02-19 19:25:00|19.79|17.55|19.84|17.59|19.95|17.69|19.77|17.54|0
1739993400000|2025-02-19 19:30:00|19.85|17.6|19.83|17.58|19.92|17.66|19.82|17.57|0
1739993700000|2025-02-19 19:35:00|19.84|17.59|19.81|17.57|19.84|17.59|19.77|17.53|0
1739994000000|2025-02-19 19:40:00|19.8|17.56|19.82|17.58|19.89|17.64|19.76|17.52|0
1739994300000|2025-02-19 19:45:00|19.84|17.59|19.82|17.58|19.9|17.65|19.82|17.58|0
1739994600000|2025-02-19 19:50:00|19.81|17.57|19.69|17.46|19.81|17.57|19.67|17.44|0
1739994900000|2025-02-19 19:55:00|19.7|17.47|19.7|17.47|19.77|17.53|19.69|17.46|0
1739995200000|2025-02-19 20:00:00|19.72|17.49|19.82|17.58|19.83|17.59|19.71|17.48|0
1739995500000|2025-02-19 20:05:00|19.81|17.57|19.99|17.72|19.99|17.72|19.78|17.54|0
1739995800000|2025-02-19 20:10:00|20|17.73|19.91|17.65|20|17.73|19.89|17.64|0
1739996100000|2025-02-19 20:15:00|19.92|17.66|19.88|17.63|19.92|17.66|19.76|17.52|0
1739996400000|2025-02-19 20:20:00|19.89|17.64|19.86|17.61|19.95|17.69|19.85|17.6|0
1739996700000|2025-02-19 20:25:00|19.87|17.62|20.15|17.87|20.26|17.97|19.87|17.62|0
1739997000000|2025-02-19 20:30:00|20.1|17.83|19.94|17.69|20.16|17.88|19.84|17.6|0
1739997300000|2025-02-19 20:35:00|19.96|17.7|19.99|17.73|20.09|17.82|19.9|17.65|0
1739997600000|2025-02-19 20:40:00|19.98|17.72|20.05|17.78|20.08|17.8|19.91|17.66|0
1739997900000|2025-02-19 20:45:00|20.04|17.77|20.03|17.76|20.11|17.83|19.97|17.71|0
1739998200000|2025-02-19 20:50:00|19.88|17.63|19.97|17.71|20.04|17.77|19.86|17.61|0
1739998500000|2025-02-19 20:55:00|19.95|17.69|19.79|17.55|19.95|17.69|19.74|17.5|0
1739998800000|2025-02-19 21:00:00|19.78|17.54|20.11|17.83|20.11|17.83|19.78|17.54|0
1739999100000|2025-02-19 21:05:00|20.12|17.84|20.15|17.87|20.15|17.87|20.05|17.78|0
1739999400000|2025-02-19 21:10:00|20.16|17.88|20.19|17.91|20.25|17.96|20.16|17.88|0
1739999700000|2025-02-19 21:15:00|20.18|17.9|20.18|17.9|20.19|17.91|20.16|17.88|0
1740000000000|2025-02-19 21:20:00|20.19|17.91|20.14|17.86|20.19|17.91|20.12|17.84|0
1740000300000|2025-02-19 21:25:00|20.16|17.87|20.17|17.88|20.18|17.89|20.14|17.86|0
1740000600000|2025-02-19 21:30:00|20.15|17.87|20.18|17.89|20.19|17.9|20.15|17.87|0
1740000900000|2025-02-19 21:35:00|20.19|17.9|20.16|17.88|20.19|17.9|20.14|17.86|0
1740001200000|2025-02-19 21:40:00|20.15|17.87|20.15|17.87|20.16|17.88|20.13|17.85|0
1740001500000|2025-02-19 21:45:00|20.16|17.88|20.14|17.86|20.16|17.88|20.14|17.86|0
1740001800000|2025-02-19 21:50:00|20.15|17.87|20.16|17.88|20.18|17.9|20.13|17.85|0
1740002100000|2025-02-19 21:55:00|20.15|17.87|20.15|17.87|20.16|17.88|20.1|17.83|0
1740002400000|2025-02-19 22:00:00|20.13|17.85|20.12|17.84|20.14|17.86|20.12|17.84|0
1740002700000|2025-02-19 22:05:00|20.13|17.85|20.12|17.84|20.13|17.85|20.12|17.84|0
1740003000000|2025-02-19 22:10:00|20.11|17.83|20.12|17.84|20.12|17.84|20.11|17.83|0
1740003600000|2025-02-19 22:20:00|20.11|17.83|20.11|17.84|20.12|17.84|20.11|17.83|0
1740003900000|2025-02-19 22:25:00|20.12|17.83|20.11|17.83|20.12|17.84|20.11|17.83|0
1740004200000|2025-02-19 22:30:00|20.1|17.82|20.11|17.83|20.11|17.83|20.1|17.82|0
1740004500000|2025-02-19 22:35:00|20.09|17.82|20.11|17.83|20.11|17.84|20.09|17.82|0
1740004800000|2025-02-19 22:40:00|20.1||20.11||20.11||20.1||0
1740005100000|2025-02-19 22:45:00||17.84||17.84||17.84||17.84|0
1740005400000|2025-02-19 22:50:00||17.83||17.83||17.83||17.83|0
1740006000000|2025-02-19 23:00:00|20.16|17.88|20.03|17.76|20.16|17.88|20|17.74|0
1740006300000|2025-02-19 23:05:00|20.02|17.75|20.06|17.79|20.06|17.79|20.01|17.75|0
1740006600000|2025-02-19 23:10:00|20.05|17.78|20.02|17.76|20.07|17.8|20|17.74|0
1740006900000|2025-02-19 23:15:00|20.03|17.75|20.02|17.76|20.03|17.77|20|17.74|0
1740007200000|2025-02-19 23:20:00|20.01|17.75|20.08|17.8|20.08|17.8|20|17.74|0
1740007500000|2025-02-19 23:25:00|20.09|17.81|20.11|17.83|20.13|17.85|20.08|17.8|0
1740007800000|2025-02-19 23:30:00|20.1|17.82|20.09|17.81|20.11|17.83|20.07|17.8|0
1740008100000|2025-02-19 23:35:00|20.07|17.82|20.11|17.83|20.13|17.85|20.04|17.77|0
1740008400000|2025-02-19 23:40:00|20.12|17.84|20.12|17.84|20.13|17.85|20.09|17.82|0
1740008700000|2025-02-19 23:45:00|20.13|17.85|20.15|17.87|20.21|17.92|20.13|17.85|0
1740009000000|2025-02-19 23:50:00|20.16|17.88|20.14|17.86|20.17|17.89|20.13|17.85|0
1740009300000|2025-02-19 23:55:00|20.13|17.85|20.09|17.82|20.15|17.87|20.08|17.81|0
1740009600000|2025-02-20 00:00:00|20.1|17.83|20.09|17.81|20.2|17.92|20.09|17.81|0
1740009900000|2025-02-20 00:05:00|20.1|17.82|20.09|17.81|20.11|17.83|20.07|17.79|0
1740010200000|2025-02-20 00:10:00|20.1|17.82|20.11|17.84|20.12|17.84|20.08|17.81|0
1740010500000|2025-02-20 00:15:00|20.12|17.85|20.17|17.89|20.17|17.89|20.12|17.84|0
1740010800000|2025-02-20 00:20:00|20.16|17.88|20.17|17.89|20.17|17.89|20.15|17.87|0
1740011100000|2025-02-20 00:25:00|20.18|17.9|20.18|17.9|20.23|17.94|20.17|17.89|0
1740011400000|2025-02-20 00:30:00|20.17|17.89|20.22|17.93|20.24|17.95|20.16|17.88|0
1740011700000|2025-02-20 00:35:00|20.2|17.92|20.12|17.84|20.22|17.93|20.1|17.83|0
1740012000000|2025-02-20 00:40:00|20.11|17.85|20.13|17.85|20.16|17.87|20.11|17.84|0
1740012300000|2025-02-20 00:45:00|20.12|17.84|20.11|17.83|20.14|17.86|20.09|17.81|0
1740012600000|2025-02-20 00:50:00|20.1|17.82|20.07|17.8|20.1|17.82|20.07|17.8|0
1740012900000|2025-02-20 00:55:00|20.09|17.81|19.97|17.71|20.09|17.81|19.97|17.71|0
1740013200000|2025-02-20 01:00:00|19.98|17.72|20.04|17.77|20.04|17.77|19.98|17.72|0
1740013500000|2025-02-20 01:05:00|20.05|17.78|20.07|17.8|20.07|17.8|20.04|17.77|0
1740013800000|2025-02-20 01:10:00|20.08|17.81|20.13|17.85|20.14|17.86|20.07|17.8|0
1740014100000|2025-02-20 01:15:00|20.14|17.86|20.11|17.84|20.15|17.87|20.09|17.82|0
1740014400000|2025-02-20 01:20:00|20.12|17.85|20.28|17.99|20.28|17.99|20.11|17.84|0
1740014700000|2025-02-20 01:25:00|20.3|18.01|19.83|17.59|20.33|18.03|19.82|17.58|0
1740015000000|2025-02-20 01:30:00|19.84|17.6|19.88|17.63|19.89|17.64|19.83|17.59|0
1740015300000|2025-02-20 01:35:00|19.89|17.64|19.88|17.63|19.93|17.68|19.85|17.61|0
1740015600000|2025-02-20 01:40:00|19.89|17.64|19.94|17.68|20|17.73|19.89|17.64|0
1740015900000|2025-02-20 01:45:00|19.95|17.69|19.95|17.69|20.01|17.74|19.94|17.68|0
1740016200000|2025-02-20 01:50:00|19.96|17.7|20|17.73|20.06|17.79|19.95|17.69|0
1740016500000|2025-02-20 01:55:00|20.01|17.74|20.02|17.75|20.04|17.77|19.99|17.73|0
1740016800000|2025-02-20 02:00:00|20.03|17.76|20.01|17.74|20.11|17.83|20|17.74|0
1740017100000|2025-02-20 02:05:00|20|17.75|20|17.74|20.04|17.77|19.99|17.73|0
1740017400000|2025-02-20 02:10:00|19.99|17.73|19.93|17.68|19.99|17.73|19.92|17.67|0
1740017700000|2025-02-20 02:15:00|19.94|17.69|19.95|17.7|19.98|17.72|19.93|17.68|0
1740018000000|2025-02-20 02:20:00|19.94|17.69|19.96|17.7|19.96|17.7|19.93|17.67|0
1740018300000|2025-02-20 02:25:00|19.99|17.72|20|17.73|20.01|17.74|19.96|17.7|0
1740018600000|2025-02-20 02:30:00|19.99|17.72|20.01|17.74|20.02|17.75|19.97|17.71|0
1740018900000|2025-02-20 02:35:00|20.02|17.75|19.9|17.65|20.05|17.78|19.9|17.65|0
1740019200000|2025-02-20 02:40:00|19.91|17.66|19.94|17.68|19.95|17.69|19.9|17.65|0
1740019500000|2025-02-20 02:45:00|19.95|17.69|19.95|17.69|19.98|17.72|19.92|17.67|0
1740019800000|2025-02-20 02:50:00|19.96|17.7|19.91|17.66|19.97|17.71|19.91|17.66|0
1740020100000|2025-02-20 02:55:00|19.92|17.67|19.91|17.66|19.94|17.69|19.91|17.66|0
1740020400000|2025-02-20 03:00:00|19.92|17.67|19.94|17.68|19.95|17.69|19.91|17.66|0
1740020700000|2025-02-20 03:05:00|19.93|17.67|19.91|17.66|19.94|17.68|19.91|17.65|0
1740021000000|2025-02-20 03:10:00|19.92|17.65|19.95|17.69|19.95|17.69|19.89|17.64|0
1740021300000|2025-02-20 03:15:00|19.94|17.68|19.96|17.7|19.96|17.7|19.93|17.67|0
1740021600000|2025-02-20 03:20:00|19.97|17.71|19.92|17.67|19.97|17.71|19.92|17.67|0
1740021900000|2025-02-20 03:25:00|19.94|17.68|19.91|17.66|19.97|17.71|19.91|17.66|0
1740022200000|2025-02-20 03:30:00|19.92|17.67|19.9|17.65|19.92|17.67|19.89|17.64|0
1740022500000|2025-02-20 03:35:00|19.91|17.66|19.91|17.66|19.91|17.66|19.89|17.64|0
1740022800000|2025-02-20 03:40:00|19.9|17.65|19.9|17.64|19.91|17.66|19.87|17.62|0
1740023100000|2025-02-20 03:45:00|19.91|17.65|19.94|17.68|19.94|17.68|19.9|17.64|0
1740023400000|2025-02-20 03:50:00|19.96|17.7|19.95|17.69|19.96|17.7|19.93|17.67|0
1740023700000|2025-02-20 03:55:00|19.94|17.68|19.99|17.73|19.99|17.73|19.94|17.68|0
1740024000000|2025-02-20 04:00:00|20.01|17.74|20.12|17.84|20.14|17.86|19.99|17.73|0
1740024300000|2025-02-20 04:05:00|20.13|17.85|19.91|17.66|20.14|17.86|19.91|17.66|0
1740024600000|2025-02-20 04:10:00|19.92|17.67|20.25|17.96|20.25|17.96|19.9|17.64|0
1740024900000|2025-02-20 04:15:00|20.24|17.95|20.2|17.92|20.25|17.96|20.2|17.92|0
1740025200000|2025-02-20 04:20:00|20.19|17.91|20.17|17.89|20.19|17.91|20.17|17.89|0
1740025500000|2025-02-20 04:25:00|20.16|17.88|20.16|17.87|20.18|17.89|20.16|17.87|0
1740025800000|2025-02-20 04:30:00|20.17|17.88|20.2|17.91|20.21|17.92|20.16|17.87|0
1740026100000|2025-02-20 04:35:00|20.19|17.9|20.21|17.92|20.21|17.92|20.19|17.9|0
1740026400000|2025-02-20 04:40:00|20.22|17.93|20.2|17.91|20.22|17.93|20.2|17.91|0
1740026700000|2025-02-20 04:45:00|20.21|17.92|20.22|17.93|20.24|17.95|20.21|17.92|0
1740027000000|2025-02-20 04:50:00|20.23|17.94|20.24|17.95|20.25|17.96|20.22|17.93|0
1740027300000|2025-02-20 04:55:00|20.23|17.94|20.22|17.93|20.24|17.95|20.22|17.93|0
1740027600000|2025-02-20 05:00:00|20.2|17.92|20.25|17.96|20.27|17.98|20.2|17.92|0
1740027900000|2025-02-20 05:05:00|20.26|17.97|20.21|17.92|20.26|17.97|20.19|17.9|0
1740028200000|2025-02-20 05:10:00|20.22|17.93|20.21|17.92|20.22|17.93|20.2|17.91|0
1740028500000|2025-02-20 05:15:00|20.2|17.91|20.16|17.88|20.21|17.92|20.16|17.88|0
1740028800000|2025-02-20 05:20:00|20.15|17.87|20.19|17.9|20.19|17.9|20.15|17.87|0
1740029100000|2025-02-20 05:25:00|20.17|17.89|20.2|17.91|20.2|17.91|20.17|17.89|0
1740029400000|2025-02-20 05:30:00|20.18|17.9|20.22|17.93|20.22|17.93|20.17|17.89|0
1740029700000|2025-02-20 05:35:00|20.23|17.94|20.23|17.94|20.25|17.96|20.22|17.93|0
1740030000000|2025-02-20 05:40:00|20.22|17.93|20.23|17.94|20.25|17.96|20.22|17.93|0
1740030300000|2025-02-20 05:45:00|20.24|17.95|20.24|17.94|20.25|17.96|20.21|17.93|0
1740030600000|2025-02-20 05:50:00|20.22|17.93|20.22|17.93|20.24|17.94|20.22|17.93|0
1740030900000|2025-02-20 05:55:00|20.23|17.94|20.24|17.95|20.25|17.95|20.23|17.94|0
1740031200000|2025-02-20 06:00:00|20.26|17.96|20.25|17.96|20.28|17.98|20.24|17.95|0
1740031500000|2025-02-20 06:05:00|20.27|17.97|20.28|17.98|20.29|17.99|20.25|17.96|0
1740031800000|2025-02-20 06:10:00|20.29|17.99|20.23|17.94|20.29|17.99|20.21|17.92|0
1740032100000|2025-02-20 06:15:00|20.24|17.95|20.32|18.02|20.32|18.02|20.24|17.95|0
1740032400000|2025-02-20 06:20:00|20.33|18.03|20.28|17.99|20.33|18.03|20.28|17.99|0
1740032700000|2025-02-20 06:25:00|20.31|18.01|20.3|18|20.34|18.04|20.29|18|0
1740033000000|2025-02-20 06:30:00|20.29|17.99|20.23|17.94|20.29|17.99|20.22|17.93|0
1740033300000|2025-02-20 06:35:00|20.25|17.95|20.27|17.97|20.29|17.99|20.22|17.93|0
1740033600000|2025-02-20 06:40:00|20.28|17.98|20.27|17.97|20.28|17.98|20.24|17.95|0
1740033900000|2025-02-20 06:45:00|20.26|17.96|20.26|17.97|20.28|17.99|20.25|17.96|0
1740034200000|2025-02-20 06:50:00|20.25|17.96|20.22|17.93|20.28|17.98|20.22|17.93|0
1740034500000|2025-02-20 06:55:00|20.21|17.92|20.21|17.92|20.22|17.93|20.18|17.9|0
1740034800000|2025-02-20 07:00:00|20.22|17.93|20.28|17.99|20.28|17.99|20.19|17.91|0
1740035100000|2025-02-20 07:05:00|20.27|17.98|20.27|17.98|20.33|18.03|20.26|17.97|0
1740035400000|2025-02-20 07:10:00|20.26|17.97|20.23|17.94|20.29|18|20.22|17.93|0
1740035700000|2025-02-20 07:15:00|20.21|17.92|20.21|17.92|20.23|17.94|20.15|17.87|0
1740036000000|2025-02-20 07:20:00|20.2|17.91|20.16|17.88|20.23|17.94|20.16|17.88|0
1740036300000|2025-02-20 07:25:00|20.15|17.87|20.15|17.87|20.16|17.88|20.14|17.86|0
1740036600000|2025-02-20 07:30:00|20.13|17.85|20.17|17.89|20.2|17.91|20.13|17.85|0
1740036900000|2025-02-20 07:35:00|20.18|17.9|20.14|17.86|20.18|17.9|20.14|17.86|0
1740037200000|2025-02-20 07:40:00|20.15|17.87|20.18|17.9|20.19|17.91|20.14|17.86|0
1740037500000|2025-02-20 07:45:00|20.19|17.91|20.27|17.98|20.27|17.98|20.18|17.9|0
1740037800000|2025-02-20 07:50:00|20.28|17.99|20.27|17.97|20.28|17.99|20.26|17.96|0
1740038100000|2025-02-20 07:55:00|20.28|17.98|20.28|17.98|20.29|17.99|20.26|17.96|0
1740038400000|2025-02-20 08:00:00|20.26|17.96|20.22|17.93|20.27|17.97|20.18|17.89|0
1740038700000|2025-02-20 08:05:00|20.23|17.94|20.18|17.89|20.24|17.95|20.15|17.87|0
1740039000000|2025-02-20 08:10:00|20.2|17.9|20.13|17.85|20.22|17.93|20.1|17.83|0
1740039300000|2025-02-20 08:15:00|20.14|17.86|20.18|17.9|20.21|17.92|20.11|17.84|0
1740039600000|2025-02-20 08:20:00|20.17|17.89|20.16|17.88|20.22|17.93|20.16|17.88|0
1740039900000|2025-02-20 08:25:00|20.17|17.89|20.04|17.77|20.17|17.89|20.02|17.75|0
1740040200000|2025-02-20 08:30:00|20.05|17.78|20.04|17.77|20.08|17.8|19.99|17.72|0
1740040500000|2025-02-20 08:35:00|20.05|17.78|20.04|17.77|20.08|17.8|20.03|17.76|0
1740040800000|2025-02-20 08:40:00|20.05|17.78|20.05|17.78|20.09|17.81|20.04|17.77|0
1740041100000|2025-02-20 08:45:00|20.04|17.77|20.05|17.78|20.07|17.8|20|17.74|0
1740041400000|2025-02-20 08:50:00|20.04|17.77|20.02|17.76|20.06|17.79|20.02|17.76|0
1740041700000|2025-02-20 08:55:00|20.01|17.75|20.01|17.75|20.02|17.75|19.97|17.71|0
1740042000000|2025-02-20 09:00:00|20.02|17.76|20|17.74|20.05|17.78|19.97|17.71|0
1740042300000|2025-02-20 09:05:00|19.99|17.73|19.95|17.69|20.01|17.74|19.94|17.68|0
1740042600000|2025-02-20 09:10:00|19.96|17.7|19.95|17.69|19.98|17.72|19.93|17.67|0
1740042900000|2025-02-20 09:15:00|19.94|17.68|19.93|17.67|19.95|17.69|19.92|17.66|0
1740043200000|2025-02-20 09:20:00|19.92|17.66|19.97|17.71|19.97|17.71|19.89|17.64|0
1740043500000|2025-02-20 09:25:00|19.96|17.7|19.89|17.64|19.97|17.71|19.89|17.64|0
1740043800000|2025-02-20 09:30:00|19.9|17.65|19.96|17.7|19.97|17.71|19.89|17.64|0
1740044100000|2025-02-20 09:35:00|19.97|17.71|19.96|17.7|19.97|17.71|19.93|17.68|0
1740044400000|2025-02-20 09:40:00|19.97|17.71|19.94|17.69|19.97|17.71|19.92|17.66|0
1740044700000|2025-02-20 09:45:00|19.93|17.68|19.95|17.69|19.95|17.69|19.91|17.65|0
1740045000000|2025-02-20 09:50:00|19.94|17.68|19.88|17.63|19.95|17.69|19.88|17.63|0
1740045300000|2025-02-20 09:55:00|19.89|17.64|19.8|17.56|19.89|17.64|19.78|17.54|0
1740045600000|2025-02-20 10:00:00|19.79|17.55|19.74|17.5|19.81|17.57|19.72|17.49|0
1740045900000|2025-02-20 10:05:00|19.75|17.51|19.72|17.49|19.76|17.52|19.69|17.46|0
1740046200000|2025-02-20 10:10:00|19.73|17.5|19.78|17.54|19.79|17.55|19.73|17.5|0
1740046500000|2025-02-20 10:15:00|19.77|17.53|19.74|17.51|19.8|17.56|19.74|17.51|0
1740046800000|2025-02-20 10:20:00|19.75|17.52|19.73|17.5|19.75|17.52|19.73|17.5|0
1740047100000|2025-02-20 10:25:00|19.74|17.49|19.74|17.5|19.74|17.51|19.72|17.49|0
1740047400000|2025-02-20 10:30:00|19.75|17.51|19.75|17.51|19.75|17.51|19.74|17.5|0
1740047700000|2025-02-20 10:35:00|19.74|17.5|19.74|17.5|19.76|17.52|19.74|17.5|0
1740048000000|2025-02-20 10:40:00|19.75|17.51|19.74|17.5|19.76|17.52|19.73|17.49|0
1740048300000|2025-02-20 10:45:00|19.72|17.49|19.71|17.48|19.74|17.5|19.71|17.48|0
1740048600000|2025-02-20 10:50:00|19.72|17.49|19.78|17.54|19.79|17.55|19.72|17.49|0
1740048900000|2025-02-20 10:55:00|19.79|17.55|19.82|17.58|19.82|17.58|19.78|17.54|0
1740049200000|2025-02-20 11:00:00|19.83|17.59|19.82|17.58|19.85|17.61|19.8|17.56|0
1740049500000|2025-02-20 11:05:00|19.83|17.59|19.85|17.6|19.87|17.62|19.79|17.55|0
1740049800000|2025-02-20 11:10:00|19.86|17.61|19.86|17.61|19.88|17.63|19.85|17.6|0
1740050100000|2025-02-20 11:15:00|19.87|17.62|19.87|17.62|19.89|17.64|19.85|17.6|0
1740050400000|2025-02-20 11:20:00|19.88|17.63|19.89|17.64|19.92|17.66|19.88|17.63|0
1740050700000|2025-02-20 11:25:00|19.9|17.65|19.96|17.7|19.97|17.71|19.88|17.63|0
1740051000000|2025-02-20 11:30:00|19.95|17.69|20.05|17.78|20.05|17.78|19.94|17.68|0
1740051300000|2025-02-20 11:35:00|20.07|17.8|20.1|17.83|20.13|17.85|20.07|17.8|0
1740051600000|2025-02-20 11:40:00|20.09|17.82|20.02|17.76|20.11|17.84|20|17.74|0
1740051900000|2025-02-20 11:45:00|20.01|17.75|20.01|17.74|20.04|17.78|19.99|17.72|0
1740052200000|2025-02-20 11:50:00|20|17.73|19.91|17.65|20|17.73|19.91|17.65|0
1740052500000|2025-02-20 11:55:00|19.92|17.66|20.14|17.86|20.19|17.9|19.85|17.6|0
1740052800000|2025-02-20 12:00:00|20.13|17.85|20.05|17.78|20.13|17.85|19.96|17.7|0
1740053100000|2025-02-20 12:05:00|20.06|17.79|20.12|17.84|20.13|17.85|20.03|17.77|0
1740053400000|2025-02-20 12:10:00|20.13|17.85|20.15|17.87|20.28|17.98|20.13|17.85|0
1740053700000|2025-02-20 12:15:00|20.16|17.88|20.14|17.86|20.18|17.9|20.11|17.84|0
1740054000000|2025-02-20 12:20:00|20.15|17.87|20.14|17.86|20.16|17.88|20.11|17.84|0
1740054300000|2025-02-20 12:25:00|20.15|17.87|20.15|17.87|20.18|17.9|20.12|17.85|0
1740054600000|2025-02-20 12:30:00|20.16|17.88|20.02|17.75|20.16|17.88|20|17.73|0
1740054900000|2025-02-20 12:35:00|20.01|17.73|19.98|17.72|20.06|17.79|19.98|17.72|0
1740055200000|2025-02-20 12:40:00|19.97|17.71|19.96|17.7|19.98|17.72|19.93|17.67|0
1740055500000|2025-02-20 12:45:00|19.97|17.71|19.99|17.73|20|17.74|19.96|17.7|0
1740055800000|2025-02-20 12:50:00|19.98|17.72|20.03|17.76|20.06|17.79|19.97|17.71|0
1740056100000|2025-02-20 12:55:00|20.01|17.75|19.96|17.7|20.04|17.77|19.93|17.68|0
1740056400000|2025-02-20 13:00:00|19.94|17.69|20.06|17.79|20.07|17.8|19.92|17.67|0
1740056700000|2025-02-20 13:05:00|20.07|17.8|20.1|17.82|20.1|17.82|20.02|17.76|0
1740057000000|2025-02-20 13:10:00|20.11|17.83|20.06|17.79|20.11|17.83|20.05|17.78|0
1740057300000|2025-02-20 13:15:00|20.05|17.78|20.07|17.8|20.1|17.82|20.05|17.78|0
1740057600000|2025-02-20 13:20:00|20.1|17.82|20.07|17.8|20.11|17.83|20.04|17.77|0
1740057900000|2025-02-20 13:25:00|20.08|17.81|20.1|17.83|20.12|17.84|20.05|17.78|0
1740058200000|2025-02-20 13:30:00|20.09|17.82|20.09|17.82|20.13|17.85|20.05|17.78|0
1740058500000|2025-02-20 13:35:00|20.1|17.83|20.08|17.81|20.14|17.86|20.06|17.79|0
1740058800000|2025-02-20 13:40:00|20.06|17.79|19.98|17.72|20.09|17.82|19.97|17.71|0
1740059100000|2025-02-20 13:45:00|19.99|17.73|20.06|17.78|20.08|17.81|19.94|17.69|0
1740059400000|2025-02-20 13:50:00|20.07|17.79|20.08|17.8|20.13|17.85|20.07|17.79|0
1740059700000|2025-02-20 13:55:00|20.06|17.79|20.01|17.74|20.11|17.83|20.01|17.74|0
1740060000000|2025-02-20 14:00:00|20|17.73|19.9|17.65|20|17.73|19.88|17.63|0
1740060300000|2025-02-20 14:05:00|19.89|17.64|19.87|17.62|19.94|17.68|19.85|17.6|0
1740060600000|2025-02-20 14:10:00|19.88|17.63|19.88|17.63|19.89|17.64|19.82|17.58|0
1740060900000|2025-02-20 14:15:00|19.89|17.64|19.88|17.63|19.9|17.65|19.82|17.58|0
1740061200000|2025-02-20 14:20:00|19.87|17.62|19.93|17.68|19.94|17.69|19.85|17.61|0
1740061500000|2025-02-20 14:25:00|19.98|17.72|19.89|17.63|20|17.74|19.82|17.58|0
1740061800000|2025-02-20 14:30:00|19.87|17.62|20.03|17.76|20.08|17.8|19.85|17.6|0
1740062100000|2025-02-20 14:35:00|20.02|17.75|19.97|17.71|20.06|17.79|19.96|17.7|0
1740062400000|2025-02-20 14:40:00|19.98|17.72|20.31|18.01|20.31|18.01|19.97|17.71|0
1740062700000|2025-02-20 14:45:00|20.36|18.05|20.44|18.12|20.54|18.22|20.34|18.03|0
1740063000000|2025-02-20 14:50:00|20.45|18.14|20.67|18.33|20.84|18.48|20.06|17.79|0
1740063300000|2025-02-20 14:55:00|20.64|18.31|21.49|19.09|21.49|19.09|20.61|18.28|0
1740063600000|2025-02-20 15:00:00|21.47|19.07|21.44|18.56|22.33|19.45|20.91|18.03|0
1740063900000|2025-02-20 15:05:00|21.38|18.5|21.25|18.13|21.4|18.52|20.83|17.95|0
1740064200000|2025-02-20 15:10:00|21.27|18.15|20.88|18|21.36|18.24|20.76|17.71|0
1740064500000|2025-02-20 15:15:00|20.87|17.99|20.73|17.85|21.35|18.47|20.54|17.66|0
1740064800000|2025-02-20 15:20:00|20.7|17.82|20.72|18.37|20.78|18.42|20.33|17.7|0
1740065100000|2025-02-20 15:25:00|20.68|18.34|20.57|18.25|20.7|18.36|20.55|18.22|0
1740065400000|2025-02-20 15:30:00|20.6|18.27|20.55|18.22|20.6|18.27|20.39|18.08|0
1740065700000|2025-02-20 15:35:00|20.54|18.21|20.57|18.24|20.81|18.45|20.47|18.15|0
1740066000000|2025-02-20 15:40:00|20.56|18.23|20.66|18.32|20.74|18.39|20.52|18.2|0
1740066300000|2025-02-20 15:45:00|20.65|18.31|20.91|18.54|20.99|18.62|20.53|18.21|0
1740066600000|2025-02-20 15:50:00|20.92|18.55|21.7|19.3|21.72|19.32|20.91|18.54|0
1740066900000|2025-02-20 15:55:00|21.68|19.28|21.78|19.38|21.87|19.47|21.56|19.16|0
1740067200000|2025-02-20 16:00:00|21.72|19.32|21.75|19.35|21.82|19.42|21.54|19.14|0
1740067500000|2025-02-20 16:05:00|21.73|19.33|21.24|18.84|21.75|19.35|21.2|18.8|0
1740067800000|2025-02-20 16:10:00|21.23|18.83|21.21|18.81|21.23|18.83|21.09|18.7|0
1740068100000|2025-02-20 16:15:00|21.22|18.82|21.47|19.07|21.51|19.11|21.22|18.82|0
1740068400000|2025-02-20 16:20:00|21.48|19.08|21.3|18.9|21.48|19.08|21.24|18.84|0
1740068700000|2025-02-20 16:25:00|21.29|18.89|21.19|18.79|21.42|19.02|21.05|18.67|0
1740069000000|2025-02-20 16:30:00|21.16|18.76|21.19|18.79|21.37|18.97|21.12|18.73|0
1740069300000|2025-02-20 16:35:00|21.2|18.8|21.08|18.7|21.53|19.13|21.06|18.68|0
1740069600000|2025-02-20 16:40:00|21.12|18.73|21.28|18.88|21.49|19.09|21.02|18.64|0
1740069900000|2025-02-20 16:45:00|21.27|18.87|21.46|19.06|21.5|19.1|21.25|18.85|0
1740070200000|2025-02-20 16:50:00|21.45|19.05|21.42|19.02|21.52|19.12|21.3|18.9|0
1740070500000|2025-02-20 16:55:00|21.43|19.03|21.51|19.11|21.52|19.12|21.43|19.03|0
1740070800000|2025-02-20 17:00:00|21.52|19.12|21.25|18.85|21.58|19.18|21.23|18.83|0
1740071100000|2025-02-20 17:05:00|21.24|18.84|21.08|18.7|21.26|18.86|21.06|18.68|0
1740071400000|2025-02-20 17:10:00|21.09|18.71|21.02|18.64|21.44|19.04|20.95|18.58|0
1740071700000|2025-02-20 17:15:00|21.04|18.65|20.95|18.58|21.07|18.69|20.89|18.53|0
1740072000000|2025-02-20 17:20:00|20.94|18.57|20.95|18.58|21.14|18.75|20.89|18.53|0
1740072300000|2025-02-20 17:25:00|20.94|18.57|20.96|18.59|20.98|18.61|20.89|18.53|0
1740072600000|2025-02-20 17:30:00|20.95|18.58|20.92|18.56|20.97|18.6|20.87|18.5|0
1740072900000|2025-02-20 17:35:00|20.91|18.54|20.99|18.62|21.03|18.65|20.82|18.46|0
1740073200000|2025-02-20 17:40:00|20.98|18.61|20.84|18.48|21.03|18.65|20.8|18.45|0
1740073500000|2025-02-20 17:45:00|20.85|18.49|21.06|18.68|21.07|18.69|20.84|18.48|0
1740073800000|2025-02-20 17:50:00|21.07|18.69|21.08|18.7|21.15|18.75|21|18.63|0
1740074100000|2025-02-20 17:55:00|21.1|18.71|21.29|18.89|21.31|18.91|21.1|18.71|0
1740074400000|2025-02-20 18:00:00|21.32|18.92|21.33|18.93|21.42|19.02|21.26|18.86|0
1740074700000|2025-02-20 18:05:00|21.34|18.94|21.23|18.83|21.36|18.96|21.2|18.8|0
1740075000000|2025-02-20 18:10:00|21.26|18.86|21.1|18.71|21.28|18.88|21.09|18.7|0
1740075300000|2025-02-20 18:15:00|21.09|18.7|20.91|18.54|21.33|18.93|20.87|18.5|0
1740075600000|2025-02-20 18:20:00|20.89|18.52|20.99|18.62|21.08|18.69|20.89|18.52|0
1740075900000|2025-02-20 18:25:00|21.04|18.66|20.93|18.56|21.07|18.68|20.87|18.51|0
1740076200000|2025-02-20 18:30:00|20.96|18.58|20.75|18.4|21|18.63|20.72|18.37|0
1740076500000|2025-02-20 18:35:00|20.77|18.41|20.74|18.39|20.84|18.48|20.69|18.35|0
1740076800000|2025-02-20 18:40:00|20.73|18.38|20.62|18.29|20.82|18.47|20.62|18.29|0
1740077100000|2025-02-20 18:45:00|20.63|18.3|20.69|18.35|20.74|18.39|20.6|18.27|0
1740077400000|2025-02-20 18:50:00|20.7|18.36|20.76|18.41|20.82|18.46|20.69|18.35|0
1740077700000|2025-02-20 18:55:00|20.77|18.42|20.62|18.28|20.8|18.44|20.54|18.21|0
1740078000000|2025-02-20 19:00:00|20.63|18.29|20.56|18.24|20.65|18.31|20.51|18.19|0
1740078300000|2025-02-20 19:05:00|20.55|18.22|20.5|18.18|20.58|18.25|20.46|18.15|0
1740078600000|2025-02-20 19:10:00|20.49|18.17|20.3|18|20.49|18.17|20.23|17.94|0
1740078900000|2025-02-20 19:15:00|20.31|18.01|20.25|17.96|20.36|18.05|20.25|17.96|0
1740079200000|2025-02-20 19:20:00|20.24|17.95|20.5|18.18|20.82|18.47|20.2|17.92|0
1740079500000|2025-02-20 19:25:00|20.48|18.16|20.59|18.26|20.63|18.3|20.48|18.16|0
1740079800000|2025-02-20 19:30:00|20.58|18.25|20.73|18.38|20.75|18.4|20.55|18.23|0
1740080100000|2025-02-20 19:35:00|20.71|18.37|20.77|18.42|20.8|18.44|20.68|18.34|0
1740080400000|2025-02-20 19:40:00|20.78|18.43|20.59|18.26|20.8|18.44|20.59|18.26|0
1740080700000|2025-02-20 19:45:00|20.61|18.27|20.28|17.98|20.62|18.28|20.28|17.98|0
1740081000000|2025-02-20 19:50:00|20.23|17.94|20.26|17.96|20.36|18.05|20.15|17.87|0
1740081300000|2025-02-20 19:55:00|20.24|17.95|20.27|17.97|20.27|17.97|20.14|17.86|0
1740081600000|2025-02-20 20:00:00|20.25|17.96|20.25|17.96|20.33|18.03|20.21|17.92|0
1740081900000|2025-02-20 20:05:00|20.24|17.95|20.33|18.03|20.36|18.05|20.21|17.92|0
1740082200000|2025-02-20 20:10:00|20.31|18.01|20.35|18.05|20.44|18.12|20.27|17.98|0
1740082500000|2025-02-20 20:15:00|20.36|18.06|20.29|18|20.53|18.2|20.26|17.97|0
1740082800000|2025-02-20 20:20:00|20.28|17.99|20.26|17.96|20.28|17.99|20.14|17.86|0
1740083100000|2025-02-20 20:25:00|20.25|17.95|20.25|17.95|20.34|18.04|20.21|17.92|0
1740083400000|2025-02-20 20:30:00|20.23|17.94|20.2|17.91|20.27|17.97|20.19|17.9|0
1740083700000|2025-02-20 20:35:00|20.23|17.94|20.35|18.04|20.42|18.1|20.22|17.93|0
1740084000000|2025-02-20 20:40:00|20.32|18.02|20.21|17.92|20.36|18.05|20.18|17.9|0
1740084300000|2025-02-20 20:45:00|20.22|17.93|20.02|17.76|20.29|17.99|20|17.74|0
1740084600000|2025-02-20 20:50:00|19.87|17.62|20.09|17.82|20.49|18.17|19.87|17.62|0
1740084900000|2025-02-20 20:55:00|20.15|17.87|20.01|17.74|20.18|17.9|19.96|17.7|0
1740085200000|2025-02-20 21:00:00|20.02|17.76|20.17|17.89|20.18|17.9|20.02|17.75|0
1740085500000|2025-02-20 21:05:00|20.16|17.88|20.12|17.84|20.16|17.88|20.07|17.79|0
1740085800000|2025-02-20 21:10:00|20.13|17.85|20.3|18.01|20.3|18.01|20.11|17.83|0
1740086100000|2025-02-20 21:15:00|20.34|18.04|20.23|17.94|20.34|18.04|20.21|17.92|0
1740086400000|2025-02-20 21:20:00|20.24|17.95|20.19|17.9|20.24|17.95|20.17|17.89|0
1740086700000|2025-02-20 21:25:00|20.2|17.91|20.18|17.9|20.22|17.93|20.18|17.9|0
1740087000000|2025-02-20 21:30:00|20.2|17.91|20.17|17.89|20.2|17.91|20.15|17.87|0
1740087300000|2025-02-20 21:35:00|20.16|17.88|20.2|17.92|20.21|17.92|20.16|17.88|0
1740087600000|2025-02-20 21:40:00|20.19|17.91|20.19|17.91|20.23|17.94|20.18|17.9|0
1740087900000|2025-02-20 21:45:00|20.2|17.92|20.19|17.9|20.21|17.93|20.18|17.9|0
1740088200000|2025-02-20 21:50:00|20.2|17.91|20.25|17.95|20.26|17.97|20.19|17.9|0
1740088500000|2025-02-20 21:55:00|20.24|17.94|20.17|17.89|20.25|17.95|20.17|17.88|0
1740088800000|2025-02-20 22:00:00|20.18|17.9|20.19|17.9|20.19|17.91|20.17|17.88|0
1740089100000|2025-02-20 22:05:00|20.18|17.89|20.19|17.9|20.19|17.9|20.18|17.89|0
1740089400000|2025-02-20 22:10:00|20.18||20.19||20.19||20.18||0
1740090000000|2025-02-20 22:20:00|20.18||20.18||20.18||20.18||0
1740090900000|2025-02-20 22:35:00||17.89||17.9||17.9||17.89|0
1740091200000|2025-02-20 22:40:00||17.89||17.89||17.89||17.89|0
1740091500000|2025-02-20 22:45:00|20.17||20.17||20.17||20.17||0
1740091800000|2025-02-20 22:50:00|20.18|17.9|20.21|17.92|20.21|17.92|20.18|17.9|0
1740092100000|2025-02-20 22:55:00|20.22|17.93|20.19|17.9|20.22|17.93|20.19|17.9|0
1740092400000|2025-02-20 23:00:00|20.18|17.89|20.02|17.75|20.18|17.89|20.01|17.74|0
1740092700000|2025-02-20 23:05:00|20.03|17.76|20.06|17.79|20.1|17.82|20.03|17.76|0
1740093000000|2025-02-20 23:10:00|20.05|17.78|20.01|17.74|20.06|17.79|19.97|17.71|0
1740093300000|2025-02-20 23:15:00|20|17.73|20.01|17.74|20.02|17.75|19.98|17.72|0
1740093600000|2025-02-20 23:20:00|20|17.75|20.05|17.78|20.08|17.81|20|17.75|0
1740093900000|2025-02-20 23:25:00|20.06|17.79|20.05|17.78|20.08|17.81|20.04|17.77|0
1740094200000|2025-02-20 23:30:00|20.01|17.75|19.92|17.67|20.01|17.75|19.92|17.67|0
1740094500000|2025-02-20 23:35:00|19.91|17.66|19.92|17.66|19.93|17.68|19.9|17.65|0
1740094800000|2025-02-20 23:40:00|19.91|17.65|19.88|17.63|19.91|17.65|19.86|17.61|0
1740095100000|2025-02-20 23:45:00|19.9|17.64|19.89|17.64|19.91|17.66|19.88|17.63|0
1740095400000|2025-02-20 23:50:00|19.88|17.63|19.92|17.66|19.92|17.66|19.88|17.63|0
1740095700000|2025-02-20 23:55:00|19.93|17.67|19.96|17.7|19.96|17.7|19.92|17.66|0
1740096000000|2025-02-21 00:00:00|19.98|17.72|19.92|17.67|20.03|17.76|19.91|17.66|0
1740096300000|2025-02-21 00:05:00|19.93|17.68|19.91|17.66|19.95|17.69|19.88|17.63|0
1740096600000|2025-02-21 00:10:00|19.92|17.67|19.89|17.64|19.95|17.69|19.89|17.64|0
1740096900000|2025-02-21 00:15:00|19.9|17.65|19.92|17.66|19.93|17.68|19.88|17.63|0
1740097200000|2025-02-21 00:20:00|19.91|17.65|19.98|17.71|20.01|17.75|19.91|17.65|0
1740097500000|2025-02-21 00:25:00|19.96|17.7|19.98|17.72|20.01|17.74|19.96|17.7|0
1740097800000|2025-02-21 00:30:00|19.97|17.71|19.98|17.72|20|17.73|19.95|17.69|0
1740098100000|2025-02-21 00:35:00|19.99|17.73|20.02|17.75|20.03|17.77|19.97|17.71|0
1740098400000|2025-02-21 00:40:00|20.01|17.74|20.03|17.76|20.04|17.77|20|17.74|0
1740098700000|2025-02-21 00:45:00|20.04|17.77|19.99|17.73|20.04|17.77|19.99|17.73|0
1740099000000|2025-02-21 00:50:00|19.98|17.72|19.97|17.71|19.99|17.73|19.96|17.7|0
1740099300000|2025-02-21 00:55:00|19.98|17.72|19.95|17.7|19.99|17.73|19.95|17.7|0
1740099600000|2025-02-21 01:00:00|19.98|17.72|19.99|17.72|19.99|17.73|19.93|17.67|0
1740099900000|2025-02-21 01:05:00|20|17.73|20.03|17.76|20.08|17.8|19.96|17.7|0
1740100200000|2025-02-21 01:10:00|20.04|17.77|20.04|17.77|20.05|17.78|20.02|17.75|0
1740100500000|2025-02-21 01:15:00|20.05|17.78|20.02|17.75|20.1|17.82|20.01|17.74|0
1740100800000|2025-02-21 01:20:00|20.03|17.76|20.58|18.25|20.59|18.26|20.03|17.76|0
1740101100000|2025-02-21 01:25:00|20.59|18.26|20.61|18.28|20.64|18.3|20.59|18.26|0
1740101400000|2025-02-21 01:30:00|20.62|18.29|20.66|18.32|20.68|18.34|20.62|18.29|0
1740101700000|2025-02-21 01:35:00|20.67|18.33|20.52|18.19|20.67|18.33|20.49|18.17|0
1740102000000|2025-02-21 01:40:00|20.5|18.18|20.56|18.23|20.61|18.28|20.5|18.18|0
1740102300000|2025-02-21 01:45:00|20.55|18.22|20.55|18.22|20.61|18.27|20.55|18.22|0
1740102600000|2025-02-21 01:50:00|20.54|18.21|20.55|18.22|20.56|18.23|20.52|18.2|0
1740102900000|2025-02-21 01:55:00|20.56|18.23|20.62|18.28|20.62|18.28|20.54|18.21|0
1740103200000|2025-02-21 02:00:00|20.6|18.27|20.6|18.27|20.62|18.28|20.59|18.25|0
1740103500000|2025-02-21 02:05:00|20.59|18.26|20.58|18.25|20.6|18.27|20.57|18.24|0
1740103800000|2025-02-21 02:10:00|20.57|18.24|20.54|18.22|20.58|18.25|20.54|18.22|0
1740104100000|2025-02-21 02:15:00|20.53|18.21|20.52|18.19|20.58|18.25|20.52|18.19|0
1740104400000|2025-02-21 02:20:00|20.53|18.2|20.53|18.2|20.55|18.22|20.5|18.18|0
1740104700000|2025-02-21 02:25:00|20.54|18.21|20.58|18.25|20.58|18.25|20.53|18.2|0
1740105000000|2025-02-21 02:30:00|20.57|18.24|20.57|18.24|20.59|18.26|20.56|18.23|0
1740105300000|2025-02-21 02:35:00|20.56|18.23|20.58|18.25|20.59|18.26|20.55|18.22|0
1740105600000|2025-02-21 02:40:00|20.57|18.26|20.59|18.26|20.59|18.26|20.57|18.24|0
1740105900000|2025-02-21 02:45:00|20.58|18.25|20.5|18.18|20.6|18.27|20.48|18.17|0
1740106200000|2025-02-21 02:50:00|20.52|18.2|20.52|18.2|20.53|18.21|20.51|18.19|0
1740106500000|2025-02-21 02:55:00|20.51|18.19|20.53|18.2|20.54|18.21|20.51|18.18|0
1740106800000|2025-02-21 03:00:00|20.54|18.21|20.54|18.21|20.55|18.22|20.53|18.2|0
1740107100000|2025-02-21 03:05:00|20.55|18.22|20.55|18.22|20.55|18.22|20.53|18.2|0
1740107400000|2025-02-21 03:10:00|20.54|18.21|20.54|18.21|20.57|18.24|20.52|18.2|0
1740107700000|2025-02-21 03:15:00|20.52|18.2|20.55|18.22|20.56|18.23|20.52|18.2|0
1740108000000|2025-02-21 03:20:00|20.56|18.23|20.51|18.19|20.56|18.23|20.51|18.19|0
1740108300000|2025-02-21 03:25:00|20.52|18.2|20.52|18.2|20.56|18.23|20.51|18.19|0
1740108600000|2025-02-21 03:30:00|20.53|18.21|20.56|18.24|20.58|18.25|20.52|18.2|0
1740108900000|2025-02-21 03:35:00|20.58|18.25|20.57|18.25|20.59|18.26|20.56|18.24|0
1740109200000|2025-02-21 03:40:00|20.59|18.24|20.59|18.25|20.6|18.27|20.57|18.24|0
1740109500000|2025-02-21 03:45:00|20.58|18.24|20.6|18.26|20.6|18.26|20.57|18.24|0
1740109800000|2025-02-21 03:50:00|20.61|18.27|20.61|18.27|20.62|18.28|20.61|18.27|0
1740110100000|2025-02-21 03:55:00|20.6|18.26|20.6|18.27|20.6|18.27|20.57|18.24|0
1740110400000|2025-02-21 04:00:00|20.59|18.26|20.59|18.26|20.59|18.26|20.58|18.25|0
1740110700000|2025-02-21 04:05:00|20.6|18.25|20.59|18.26|20.6|18.27|20.59|18.25|0
1740111000000|2025-02-21 04:10:00|20.58|18.25|20.55|18.23|20.59|18.26|20.54|18.22|0
1740111300000|2025-02-21 04:15:00|20.56|18.24|20.6|18.27|20.6|18.27|20.56|18.24|0
1740111600000|2025-02-21 04:20:00|20.61|18.28|20.62|18.29|20.62|18.29|20.6|18.27|0
1740111900000|2025-02-21 04:25:00|20.61|18.28|20.62|18.28|20.63|18.3|20.61|18.27|0
1740112200000|2025-02-21 04:30:00|20.63|18.29|20.62|18.28|20.63|18.29|20.62|18.28|0
1740112500000|2025-02-21 04:35:00|20.63|18.29|20.62|18.28|20.63|18.29|20.6|18.27|0
1740112800000|2025-02-21 04:40:00|20.61|18.29|20.61|18.28|20.63|18.29|20.61|18.28|0
1740113100000|2025-02-21 04:45:00|20.62|18.29|20.68|18.34|20.69|18.35|20.62|18.29|0
1740113400000|2025-02-21 04:50:00|20.67|18.33|20.66|18.32|20.67|18.33|20.65|18.31|0
1740113700000|2025-02-21 04:55:00|20.67|18.33|20.67|18.33|20.68|18.34|20.66|18.32|0
1740114000000|2025-02-21 05:00:00|20.66|18.32|20.7|18.36|20.71|18.37|20.66|18.32|0
1740114300000|2025-02-21 05:05:00|20.69|18.35|20.75|18.4|20.79|18.44|20.69|18.35|0
1740114600000|2025-02-21 05:10:00|20.76|18.41|20.75|18.4|20.77|18.42|20.73|18.39|0
1740114900000|2025-02-21 05:15:00|20.73|18.39|20.7|18.35|20.75|18.4|20.66|18.32|0
1740115200000|2025-02-21 05:20:00|20.69|18.34|20.71|18.36|20.72|18.37|20.67|18.33|0
1740115500000|2025-02-21 05:25:00|20.7|18.35|20.68|18.34|20.71|18.36|20.67|18.33|0
1740115800000|2025-02-21 05:30:00|20.67|18.33|20.68|18.34|20.69|18.35|20.66|18.32|0
1740116100000|2025-02-21 05:35:00|20.69|18.35|20.65|18.31|20.7|18.36|20.65|18.31|0
1740116400000|2025-02-21 05:40:00|20.66|18.32|20.66|18.32|20.68|18.34|20.62|18.29|0
1740116700000|2025-02-21 05:45:00|20.67|18.33|20.7|18.36|20.7|18.36|20.67|18.33|0
1740117000000|2025-02-21 05:50:00|20.69|18.35|20.7|18.36|20.71|18.36|20.65|18.32|0
1740117300000|2025-02-21 05:55:00|20.69|18.35|20.7|18.35|20.72|18.38|20.69|18.35|0
1740117600000|2025-02-21 06:00:00|20.71|18.36|20.67|18.33|20.71|18.36|20.67|18.33|0
1740117900000|2025-02-21 06:05:00|20.66|18.32|20.59|18.26|20.66|18.32|20.59|18.26|0
1740118200000|2025-02-21 06:10:00|20.58|18.25|20.58|18.25|20.6|18.27|20.57|18.24|0
1740118500000|2025-02-21 06:15:00|20.56|18.24|20.56|18.24|20.58|18.25|20.55|18.23|0
1740118800000|2025-02-21 06:20:00|20.58|18.23|20.57|18.24|20.59|18.26|20.56|18.23|0
1740119100000|2025-02-21 06:25:00|20.59|18.25|20.57|18.24|20.59|18.25|20.54|18.21|0
1740119400000|2025-02-21 06:30:00|20.58|18.25|20.57|18.24|20.6|18.26|20.56|18.23|0
1740119700000|2025-02-21 06:35:00|20.58|18.25|20.53|18.21|20.59|18.26|20.53|18.21|0
1740120000000|2025-02-21 06:40:00|20.52|18.2|20.49|18.17|20.53|18.21|20.49|18.17|0
1740120300000|2025-02-21 06:45:00|20.5|18.18|20.47|18.16|20.51|18.19|20.46|18.14|0
1740120600000|2025-02-21 06:50:00|20.49|18.15|20.46|18.14|20.49|18.17|20.44|18.12|0
1740120900000|2025-02-21 06:55:00|20.47|18.15|20.46|18.14|20.47|18.15|20.45|18.14|0
1740121200000|2025-02-21 07:00:00|20.45|18.13|20.41|18.1|20.45|18.13|20.41|18.1|0
1740121500000|2025-02-21 07:05:00|20.42|18.11|20.4|18.09|20.42|18.11|20.4|18.09|0
1740121800000|2025-02-21 07:10:00|20.41|18.1|20.42|18.11|20.43|18.12|20.41|18.1|0
1740122100000|2025-02-21 07:15:00|20.43|18.12|20.42|18.11|20.45|18.13|20.41|18.1|0
1740122400000|2025-02-21 07:20:00|20.41|18.1|20.41|18.1|20.45|18.14|20.38|18.08|0
1740122700000|2025-02-21 07:25:00|20.4|18.09|20.36|18.05|20.4|18.09|20.36|18.05|0
1740123000000|2025-02-21 07:30:00|20.37|18.06|20.4|18.09|20.43|18.11|20.35|18.04|0
1740123300000|2025-02-21 07:35:00|20.41|18.1|20.45|18.13|20.45|18.13|20.4|18.09|0
1740123600000|2025-02-21 07:40:00|20.44|18.12|20.43|18.12|20.45|18.13|20.41|18.1|0
1740123900000|2025-02-21 07:45:00|20.42|18.11|20.46|18.14|20.46|18.14|20.42|18.11|0
1740124200000|2025-02-21 07:50:00|20.47|18.15|20.48|18.16|20.5|18.18|20.44|18.13|0
1740124500000|2025-02-21 07:55:00|20.47|18.17|20.58|18.25|20.58|18.25|20.47|18.15|0
1740124800000|2025-02-21 08:00:00|20.6|18.27|20.64|18.3|20.69|18.34|20.49|18.17|0
1740125100000|2025-02-21 08:05:00|20.65|18.31|20.5|18.18|20.65|18.31|20.45|18.14|0
1740125400000|2025-02-21 08:10:00|20.49|18.17|20.51|18.19|20.51|18.19|20.46|18.15|0
1740125700000|2025-02-21 08:15:00|20.6|18.27|20.56|18.24|20.8|18.44|20.55|18.23|0
1740126000000|2025-02-21 08:20:00|20.58|18.25|20.66|18.32|20.75|18.4|20.56|18.24|0
1740126300000|2025-02-21 08:25:00|20.64|18.31|20.55|18.22|20.66|18.32|20.51|18.19|0
1740126600000|2025-02-21 08:30:00|20.56|18.23|20.49|18.17|20.56|18.23|20.43|18.12|0
1740126900000|2025-02-21 08:35:00|20.5|18.18|20.49|18.17|20.51|18.19|20.45|18.14|0
1740127200000|2025-02-21 08:40:00|20.47|18.15|20.46|18.15|20.52|18.2|20.43|18.12|0
1740127500000|2025-02-21 08:45:00|20.49|18.17|20.43|18.12|20.5|18.18|20.4|18.09|0
1740127800000|2025-02-21 08:50:00|20.42|18.11|20.43|18.11|20.46|18.15|20.42|18.1|0
1740128100000|2025-02-21 08:55:00|20.41|18.1|20.44|18.12|20.46|18.14|20.41|18.1|0
1740128400000|2025-02-21 09:00:00|20.43|18.11|20.41|18.1|20.46|18.14|20.34|18.04|0
1740128700000|2025-02-21 09:05:00|20.42|18.11|20.47|18.16|20.5|18.18|20.42|18.11|0
1740129000000|2025-02-21 09:10:00|20.48|18.15|20.42|18.1|20.48|18.15|20.4|18.09|0
1740129300000|2025-02-21 09:15:00|20.41|18.12|20.36|18.06|20.44|18.13|20.35|18.05|0
1740129600000|2025-02-21 09:20:00|20.37|18.07|20.37|18.07|20.4|18.09|20.34|18.04|0
1740129900000|2025-02-21 09:25:00|20.38|18.08|20.39|18.08|20.41|18.1|20.35|18.04|0
1740130200000|2025-02-21 09:30:00|20.4|18.09|20.36|18.05|20.42|18.11|20.31|18.01|0
1740130500000|2025-02-21 09:35:00|20.37|18.06|20.32|18.02|20.37|18.06|20.31|18.01|0
1740130800000|2025-02-21 09:40:00|20.31|18.01|20.31|18.01|20.33|18.03|20.31|18.01|0
1740131100000|2025-02-21 09:45:00|20.32|18.02|20.32|18.02|20.33|18.03|20.31|18.01|0
1740131400000|2025-02-21 09:50:00|20.31|18.01|20.3|18|20.32|18.02|20.3|18|0
1740131700000|2025-02-21 09:55:00|20.31|18.01|20.12|17.84|20.32|18.02|20.12|17.84|0
1740132000000|2025-02-21 10:00:00|20.11|17.83|20.18|17.89|20.2|17.91|20.11|17.83|0
1740132300000|2025-02-21 10:05:00|20.17|17.88|20.18|17.89|20.2|17.91|20.15|17.87|0
1740132600000|2025-02-21 10:10:00|20.16|17.88|20.13|17.85|20.16|17.88|20.13|17.85|0
1740132900000|2025-02-21 10:15:00|20.12|17.84|20.08|17.81|20.13|17.85|20.07|17.8|0
1740133200000|2025-02-21 10:20:00|20.09|17.8|20.08|17.81|20.09|17.82|20.07|17.8|0
1740133500000|2025-02-21 10:25:00|20.09|17.82|20.09|17.82|20.1|17.83|20.08|17.81|0
1740133800000|2025-02-21 10:30:00|20.1|17.83|20.12|17.84|20.13|17.85|20.09|17.82|0
1740134100000|2025-02-21 10:35:00|20.11|17.83|20.16|17.87|20.17|17.88|20.11|17.83|0
1740134400000|2025-02-21 10:40:00|20.14|17.86|20.15|17.87|20.17|17.88|20.14|17.86|0
1740134700000|2025-02-21 10:45:00|20.14|17.86|20.19|17.9|20.2|17.91|20.14|17.86|0
1740135000000|2025-02-21 10:50:00|20.18|17.89|20.11|17.83|20.19|17.9|20.09|17.82|0
1740135300000|2025-02-21 10:55:00|20.12|17.84|20.08|17.81|20.15|17.87|20.08|17.81|0
1740135600000|2025-02-21 11:00:00|20.09|17.82|20.11|17.84|20.13|17.85|20.06|17.79|0
1740135900000|2025-02-21 11:05:00|20.1|17.83|20.06|17.79|20.11|17.84|20.06|17.79|0
1740136200000|2025-02-21 11:10:00|20.07|17.8|20.08|17.8|20.08|17.81|20.04|17.77|0
1740136500000|2025-02-21 11:15:00|20.07|17.81|20.09|17.81|20.1|17.82|20.07|17.8|0
1740136800000|2025-02-21 11:20:00|20.08|17.8|20.1|17.82|20.1|17.82|20.07|17.8|0
1740137100000|2025-02-21 11:25:00|20.09|17.83|20.1|17.82|20.11|17.83|20.07|17.8|0
1740137400000|2025-02-21 11:30:00|20.11|17.83|20.07|17.8|20.11|17.83|20.06|17.79|0
1740137700000|2025-02-21 11:35:00|20.08|17.81|20.09|17.82|20.1|17.83|20.08|17.81|0
1740138000000|2025-02-21 11:40:00|20.1|17.83|20.17|17.89|20.21|17.92|20.09|17.82|0
1740138300000|2025-02-21 11:45:00|20.18|17.9|20.12|17.85|20.19|17.91|20.12|17.84|0
1740138600000|2025-02-21 11:50:00|20.14|17.86|20.11|17.83|20.14|17.86|20.09|17.81|0
1740138900000|2025-02-21 11:55:00|20.1|17.82|20.13|17.85|20.16|17.87|20.1|17.82|0
1740139200000|2025-02-21 12:00:00|20.14|17.86|20.21|17.92|20.32|18.02|20.13|17.85|0
1740139500000|2025-02-21 12:05:00|20.2|17.91|20.21|17.92|20.22|17.93|20.14|17.86|0
1740139800000|2025-02-21 12:10:00|20.2|17.91|20.17|17.89|20.2|17.91|20.13|17.85|0
1740140100000|2025-02-21 12:15:00|20.16|17.88|20.06|17.79|20.16|17.88|20.06|17.79|0
1740140400000|2025-02-21 12:20:00|20.05|17.78|19.95|17.7|20.06|17.79|19.91|17.66|0
1740140700000|2025-02-21 12:25:00|19.97|17.71|19.95|17.69|19.98|17.71|19.93|17.68|0
1740141000000|2025-02-21 12:30:00|19.96|17.7|19.97|17.71|20|17.73|19.95|17.69|0
1740141300000|2025-02-21 12:35:00|19.96|17.7|19.97|17.71|20.02|17.75|19.96|17.7|0
1740141600000|2025-02-21 12:40:00|19.96|17.7|19.94|17.68|19.98|17.72|19.94|17.68|0
1740141900000|2025-02-21 12:45:00|19.93|17.67|19.95|17.69|19.98|17.72|19.93|17.67|0
1740142200000|2025-02-21 12:50:00|19.96|17.7|19.94|17.68|19.97|17.71|19.91|17.66|0
1740142500000|2025-02-21 12:55:00|19.95|17.69|19.94|17.69|19.97|17.71|19.93|17.68|0
1740142800000|2025-02-21 13:00:00|19.96|17.7|19.99|17.73|20|17.74|19.91|17.66|0
1740143100000|2025-02-21 13:05:00|20.01|17.75|19.99|17.73|20.06|17.79|19.99|17.73|0
1740143400000|2025-02-21 13:10:00|20|17.72|19.96|17.7|20.01|17.74|19.96|17.7|0
1740143700000|2025-02-21 13:15:00|19.97|17.71|19.97|17.71|19.99|17.72|19.93|17.67|0
1740144000000|2025-02-21 13:20:00|19.96|17.7|19.98|17.72|20.01|17.74|19.95|17.69|0
1740144300000|2025-02-21 13:25:00|19.99|17.73|19.98|17.72|20.02|17.75|19.96|17.7|0
1740144600000|2025-02-21 13:30:00|19.97|17.71|19.98|17.72|20.03|17.76|19.94|17.68|0
1740144900000|2025-02-21 13:35:00|19.99|17.73|20.02|17.76|20.05|17.78|19.99|17.73|0
1740145200000|2025-02-21 13:40:00|20.04|17.75|19.9|17.65|20.04|17.77|19.9|17.65|0
1740145500000|2025-02-21 13:45:00|19.89|17.64|19.9|17.64|19.92|17.66|19.87|17.62|0
1740145800000|2025-02-21 13:50:00|19.91|17.65|19.94|17.68|19.98|17.71|19.91|17.65|0
1740146100000|2025-02-21 13:55:00|19.95|17.69|19.96|17.7|19.97|17.71|19.93|17.67|0
1740146400000|2025-02-21 14:00:00|19.97|17.71|19.94|17.68|20.02|17.75|19.84|17.59|0
1740146700000|2025-02-21 14:05:00|19.92|17.66|19.9|17.65|19.97|17.71|19.9|17.65|0
1740147000000|2025-02-21 14:10:00|19.91|17.66|19.9|17.65|19.93|17.67|19.88|17.63|0
1740147300000|2025-02-21 14:15:00|19.91|17.66|19.89|17.64|19.91|17.66|19.84|17.6|0
1740147600000|2025-02-21 14:20:00|19.88|17.63|20.06|17.79|20.06|17.79|19.87|17.62|0
1740147900000|2025-02-21 14:25:00|20.03|17.77|20.3|18|20.31|18.01|19.97|17.71|0
1740148200000|2025-02-21 14:30:00|20.38|18.07|20.33|18.03|20.57|18.25|20.03|17.76|0
1740148500000|2025-02-21 14:35:00|20.31|18.01|20.55|18.22|20.67|18.33|20.2|17.91|0
1740148800000|2025-02-21 14:40:00|20.57|18.24|20.49|18.17|20.59|18.26|20.33|18.03|0
1740149100000|2025-02-21 14:45:00|20.5|18.18|20.71|18.36|20.73|18.39|20.32|18.02|0
1740149400000|2025-02-21 14:50:00|20.7|18.35|21.04|18.16|21.12|18.56|20.67|18.11|0
1740149700000|2025-02-21 14:55:00|21.06|18.18|21.11|18.23|21.18|18.3|21.01|18.13|0
1740150000000|2025-02-21 15:00:00|21.43|18.55|21.02|18.14|21.48|18.6|20.83|17.95|0
1740150300000|2025-02-21 15:05:00|21.03|18.15|20.91|18.03|21.29|18.41|20.89|18.01|0
1740150600000|2025-02-21 15:10:00|20.9|18.02|20.82|18.46|21.06|18.52|20.76|17.91|0
1740150900000|2025-02-21 15:15:00|20.84|18.48|20.84|18.48|20.9|18.54|20.69|18.35|0
1740151200000|2025-02-21 15:20:00|20.85|18.49|21.19|18.79|21.25|18.85|20.84|18.48|0
1740151500000|2025-02-21 15:25:00|21.16|18.77|21.4|19|21.51|19.11|21.05|18.67|0
1740151800000|2025-02-21 15:30:00|21.43|19.03|21.48|19.08|21.55|19.15|20.88|18.51|0
1740152100000|2025-02-21 15:35:00|21.47|19.07|21.32|18.92|21.48|19.08|21.24|18.84|0
1740152400000|2025-02-21 15:40:00|21.31|18.91|21.8|19.4|21.8|19.4|21.31|18.91|0
1740152700000|2025-02-21 15:45:00|21.77|19.37|21.51|19.11|21.79|19.39|21.35|18.95|0
1740153000000|2025-02-21 15:50:00|21.55|19.15|21.6|19.2|21.6|19.2|21.44|19.04|0
1740153300000|2025-02-21 15:55:00|21.63|19.23|21.33|18.93|21.63|19.23|21.33|18.93|0
1740153600000|2025-02-21 16:00:00|21.3|18.9|21.44|19.04|21.51|19.11|21.14|18.75|0
1740153900000|2025-02-21 16:05:00|21.45|19.05|21.43|19.03|21.51|19.11|21.29|18.89|0
1740154200000|2025-02-21 16:10:00|21.44|19.04|21.17|18.77|21.61|19.21|21.17|18.77|0
1740154500000|2025-02-21 16:15:00|21.16|18.76|21.13|18.74|21.36|18.96|21.06|18.68|0
1740154800000|2025-02-21 16:20:00|21.12|18.73|21.07|18.69|21.13|18.74|21.01|18.63|0
1740155100000|2025-02-21 16:25:00|21.06|18.68|21.06|18.68|21.48|19.08|21|18.62|0
1740155400000|2025-02-21 16:30:00|21.07|18.69|20.95|18.58|21.18|18.78|20.88|18.52|0
1740155700000|2025-02-21 16:35:00|20.94|18.57|20.87|18.5|21.04|18.65|20.82|18.46|0
1740156000000|2025-02-21 16:40:00|20.85|18.49|21.09|18.71|21.11|18.72|20.82|18.46|0
1740156300000|2025-02-21 16:45:00|21.11|18.72|21.14|18.75|21.25|18.85|21.06|18.67|0
1740156600000|2025-02-21 16:50:00|21.16|18.77|21.3|18.9|21.36|18.96|21.16|18.77|0
1740156900000|2025-02-21 16:55:00|21.29|18.89|21.12|18.73|21.31|18.91|20.99|18.62|0
1740157200000|2025-02-21 17:00:00|21.15|18.75|21.03|18.65|21.17|18.78|20.98|18.6|0
1740157500000|2025-02-21 17:05:00|21.02|18.64|21.05|18.67|21.21|18.81|20.99|18.61|0
1740157800000|2025-02-21 17:10:00|21.03|18.65|21.14|18.74|21.21|18.81|21.03|18.65|0
1740158100000|2025-02-21 17:15:00|21.15|18.75|21.46|19.06|21.51|19.11|21.14|18.74|0
1740158400000|2025-02-21 17:20:00|21.5|19.1|21.62|19.22|21.77|19.37|21.06|18.67|0
1740158700000|2025-02-21 17:25:00|21.59|19.19|21.57|19.17|21.63|19.23|21.49|19.09|0
1740159000000|2025-02-21 17:30:00|21.56|19.16|21.76|19.36|21.76|19.36|21.52|19.12|0
1740159300000|2025-02-21 17:35:00|21.75|19.35|22.03|19.63|22.1|19.7|21.67|19.27|0
1740159600000|2025-02-21 17:40:00|22.01|19.61|22.03|19.63|22.21|19.81|21.96|19.56|0
1740159900000|2025-02-21 17:45:00|22.04|19.64|22.25|19.85|22.27|19.87|22.04|19.64|0
1740160200000|2025-02-21 17:50:00|22.24|19.84|22.41|20.01|22.41|20.01|22.21|19.81|0
1740160500000|2025-02-21 17:55:00|22.4|20|22.98|20.58|23.03|20.63|22.34|19.94|0
1740160800000|2025-02-21 18:00:00|22.96|20.56|23.28|20.88|23.32|20.92|22.96|20.56|0
1740161100000|2025-02-21 18:05:00|23.25|20.85|24.44|22.04|24.46|22.06|22.46|20.06|0
1740161400000|2025-02-21 18:10:00|24.42|22.02|24.37|21.97|24.72|22.32|24.37|21.97|0
1740161700000|2025-02-21 18:15:00|24.36|21.96|24.42|22.02|24.46|22.06|24.08|21.68|0
1740162000000|2025-02-21 18:20:00|24.41|22.01|24.5|22.1|24.58|22.18|24.34|21.94|0
1740162300000|2025-02-21 18:25:00|24.51|22.11|24.78|22.38|24.78|22.38|24.32|21.92|0
1740162600000|2025-02-21 18:30:00|24.77|22.37|26.09|22.97|26.09|22.97|24.77|22.03|0
1740162900000|2025-02-21 18:35:00|26.08|22.96|25.92|22.8|26.11|22.99|25.48|22.36|0
1740163200000|2025-02-21 18:40:00|25.84|22.72|26.23|23.11|26.23|23.11|25.76|22.64|0
1740163500000|2025-02-21 18:45:00|26.21|23.09|26.17|23.05|26.24|23.12|26.12|23|0
1740163800000|2025-02-21 18:50:00|26.16|23.04|26.01|22.89|26.22|23.1|26.01|22.89|0
1740164100000|2025-02-21 18:55:00|26.02|22.9|26.25|23.13|26.32|23.2|26.01|22.89|0
1740164400000|2025-02-21 19:00:00|26.26|23.14|26.48|23.36|26.52|23.4|26.17|23.05|0
1740164700000|2025-02-21 19:05:00|26.45|23.33|26.24|23.12|26.5|23.38|26.24|23.12|0
1740165000000|2025-02-21 19:10:00|26.22|23.1|25.67|23.27|26.23|23.63|25.57|23.1|0
1740165300000|2025-02-21 19:15:00|25.68|23.28|26.08|23.68|26.08|23.68|25.68|23.28|0
1740165600000|2025-02-21 19:20:00|26.17|23.77|26.17|23.77|26.49|24.09|25.62|23.22|0
1740165900000|2025-02-21 19:25:00|26.15|23.75|26.59|24.19|26.72|24.32|26.15|23.75|0
1740166200000|2025-02-21 19:30:00|26.61|24.21|26.45|24.05|26.61|24.21|26.18|23.78|0
1740166500000|2025-02-21 19:35:00|26.44|24.04|26.64|24.24|26.74|24.34|26.38|23.98|0
1740166800000|2025-02-21 19:40:00|26.63|24.23|26.88|24.48|27.09|24.69|26.59|24.19|0
1740167100000|2025-02-21 19:45:00|26.86|24.46|26.96|24.56|27.07|24.67|26.81|24.41|0
1740167400000|2025-02-21 19:50:00|26.93|24.53|26.86|24.46|26.93|24.53|26.56|24.16|0
1740167700000|2025-02-21 19:55:00|26.88|24.48|26.9|24.5|26.92|24.52|26.6|24.2|0
1740168000000|2025-02-21 20:00:00|26.94|24.54|26.9|24.5|27.07|24.67|26.69|24.29|0
1740168300000|2025-02-21 20:05:00|26.91|24.51|26.94|24.54|26.98|24.58|26.77|24.37|0
1740168600000|2025-02-21 20:10:00|26.93|24.53|26.84|24.44|27.08|24.68|26.66|24.26|0
1740168900000|2025-02-21 20:15:00|26.83|24.43|26.76|24.36|26.98|24.58|26.73|24.33|0
1740169200000|2025-02-21 20:20:00|26.8|24.4|26.57|24.17|26.85|24.45|26.56|24.16|0
1740169500000|2025-02-21 20:25:00|26.56|24.16|26.59|24.19|26.74|24.34|26.56|24.16|0
1740169800000|2025-02-21 20:30:00|26.52|24.12|26.53|24.13|26.67|24.27|26.42|24.02|0
1740170100000|2025-02-21 20:35:00|26.51|24.11|26.18|23.78|26.75|24.35|26.14|23.74|0
1740170400000|2025-02-21 20:40:00|26.17|23.77|26.47|24.07|26.47|24.07|26.13|23.73|0
1740170700000|2025-02-21 20:45:00|26.46|24.06|26.76|23.64|27.01|24.19|26.46|23.57|0
1740171000000|2025-02-21 20:50:00|26.61|23.49|26.31|23.91|26.76|24.11|26.26|23.46|0
1740171300000|2025-02-21 20:55:00|26.3|23.9|26.45|24.05|26.76|24.36|26.22|23.82|0
1740171600000|2025-02-21 21:00:00|26.48|24.08|26.38|23.98|26.58|24.18|26.24|23.84|0
1740171900000|2025-02-21 21:05:00|26.37|23.97|26.32|23.92|26.45|24.05|26.3|23.9|0
1740172200000|2025-02-21 21:10:00|26.34|23.94|26.14|23.74|26.42|24.02|26.12|23.72|0
1740360300000|2025-02-24 01:25:00|24.14|21.54|24.16|21.56|24.16|21.56|24.13|21.53|0
1740360600000|2025-02-24 01:30:00|24.05|21.65|24.05|21.65|24.18|21.78|24.02|21.62|0
1740360900000|2025-02-24 01:35:00|24.08|21.68|24.05|21.65|24.13|21.73|24.02|21.62|0
1740361200000|2025-02-24 01:40:00|24.04|21.64|23.98|21.58|24.05|21.65|23.96|21.56|0
1740361500000|2025-02-24 01:45:00|23.97|21.57|23.93|21.53|23.98|21.58|23.88|21.48|0
1740361800000|2025-02-24 01:50:00|23.92|21.52|24.03|21.63|24.03|21.63|23.91|21.51|0
1740362100000|2025-02-24 01:55:00|24.06|21.66|24.03|21.63|24.12|21.72|24|21.6|0
1740362400000|2025-02-24 02:00:00|24.02|21.62|23.96|21.56|24.05|21.65|23.96|21.56|0
1740362700000|2025-02-24 02:05:00|23.95|21.55|23.94|21.54|23.96|21.56|23.9|21.5|0
1740363000000|2025-02-24 02:10:00|23.92|21.52|23.8|21.4|23.92|21.52|23.8|21.4|0
1740363300000|2025-02-24 02:15:00|23.78|21.38|23.78|21.38|23.83|21.43|23.78|21.38|0
1740363600000|2025-02-24 02:20:00|23.79|21.39|23.77|21.37|23.79|21.39|23.76|21.36|0
1740363900000|2025-02-24 02:25:00|23.78|21.38|23.75|21.35|23.78|21.38|23.75|21.35|0
1740364200000|2025-02-24 02:30:00|23.73|21.33|23.74|21.34|23.75|21.35|23.7|21.3|0
1740364500000|2025-02-24 02:35:00|23.75|21.35|23.72|21.32|23.76|21.36|23.71|21.31|0
1740364800000|2025-02-24 02:40:00|23.73|21.33|23.74|21.34|23.75|21.35|23.72|21.32|0
1740365100000|2025-02-24 02:45:00|23.72|21.32|23.67|21.27|23.74|21.34|23.61|21.21|0
1740365400000|2025-02-24 02:50:00|23.66|21.26|23.64|21.24|23.67|21.27|23.63|21.23|0
1740365700000|2025-02-24 02:55:00|23.63|21.23|23.68|21.28|23.68|21.28|23.62|21.22|0
1740366000000|2025-02-24 03:00:00|23.67|21.27|23.63|21.23|23.69|21.29|23.63|21.23|0
1740366300000|2025-02-24 03:05:00|23.64|21.24|23.63|21.23|23.65|21.25|23.61|21.21|0
1740366600000|2025-02-24 03:10:00|23.61|21.21|23.68|21.28|23.69|21.29|23.61|21.21|0
1740366900000|2025-02-24 03:15:00|23.66|21.26|23.69|21.29|23.73|21.33|23.65|21.25|0
1740367200000|2025-02-24 03:20:00|23.67|21.27|23.66|21.26|23.71|21.31|23.66|21.26|0
1740367500000|2025-02-24 03:25:00|23.67|21.27|23.66|21.26|23.67|21.27|23.66|21.26|0
1740367800000|2025-02-24 03:30:00|23.68|21.28|23.7|21.3|23.71|21.31|23.67|21.27|0
1740368100000|2025-02-24 03:35:00|23.71|21.31|23.67|21.27|23.72|21.32|23.66|21.26|0
1740368400000|2025-02-24 03:40:00|23.68|21.28|23.6|21.2|23.68|21.28|23.6|21.2|0
1740368700000|2025-02-24 03:45:00|23.59|21.19|23.6|21.2|23.63|21.23|23.59|21.19|0
1740369000000|2025-02-24 03:50:00|23.59|21.19|23.63|21.23|23.65|21.25|23.59|21.19|0
1740369300000|2025-02-24 03:55:00|23.64|21.24|23.56|21.16|23.64|21.24|23.56|21.16|0
1740369600000|2025-02-24 04:00:00|23.57|21.17|23.55|21.15|23.57|21.17|23.51|21.11|0
1740369900000|2025-02-24 04:05:00|23.56|21.16|23.53|21.13|23.56|21.16|23.52|21.12|0
1740370200000|2025-02-24 04:10:00|23.52|21.12|23.58|21.18|23.6|21.2|23.52|21.12|0
1740370500000|2025-02-24 04:15:00|23.57|21.17|23.55|21.15|23.58|21.18|23.55|21.15|0
1740370800000|2025-02-24 04:20:00|23.54|21.14|23.53|21.13|23.55|21.15|23.53|21.13|0
1740371100000|2025-02-24 04:25:00|23.52|21.12|23.5|21.1|23.52|21.12|23.49|21.09|0
1740371400000|2025-02-24 04:30:00|23.51|21.11|23.54|21.14|23.54|21.14|23.51|21.11|0
1740371700000|2025-02-24 04:35:00|23.56|21.16|23.56|21.16|23.6|21.2|23.54|21.14|0
1740372000000|2025-02-24 04:40:00|23.55|21.15|23.53|21.13|23.57|21.17|23.53|21.13|0
1740372300000|2025-02-24 04:45:00|23.52|21.12|23.55|21.15|23.57|21.17|23.52|21.12|0
1740372600000|2025-02-24 04:50:00|23.53|21.13|23.52|21.12|23.53|21.13|23.49|21.09|0
1740372900000|2025-02-24 04:55:00|23.53|21.13|23.58|21.18|23.61|21.21|23.53|21.13|0
1740373200000|2025-02-24 05:00:00|23.57|21.17|23.58|21.18|23.58|21.18|23.52|21.12|0
1740373500000|2025-02-24 05:05:00|23.57|21.17|23.56|21.16|23.58|21.18|23.54|21.14|0
1740373800000|2025-02-24 05:10:00|23.55|21.15|23.56|21.16|23.59|21.19|23.55|21.15|0
1740374100000|2025-02-24 05:15:00|23.55|21.15|23.55|21.15|23.56|21.16|23.54|21.14|0
1740374400000|2025-02-24 05:20:00|23.54|21.14|23.65|21.25|23.66|21.26|23.47|21.07|0
1740374700000|2025-02-24 05:25:00|23.66|21.26|23.69|21.29|23.69|21.29|23.64|21.24|0
1740375000000|2025-02-24 05:30:00|23.67|21.27|23.61|21.21|23.67|21.27|23.61|21.21|0
1740375300000|2025-02-24 05:35:00|23.62|21.22|23.58|21.18|23.63|21.23|23.56|21.16|0
1740375600000|2025-02-24 05:40:00|23.6|21.2|23.53|21.13|23.6|21.2|23.52|21.12|0
1740375900000|2025-02-24 05:45:00|23.54|21.14|23.63|21.23|23.63|21.23|23.54|21.14|0
1740376200000|2025-02-24 05:50:00|23.62|21.22|23.6|21.2|23.63|21.23|23.59|21.19|0
1740376500000|2025-02-24 05:55:00|23.62|21.22|23.58|21.18|23.64|21.24|23.57|21.17|0
1740376800000|2025-02-24 06:00:00|23.56|21.16|23.58|21.18|23.59|21.19|23.55|21.15|0
1740377100000|2025-02-24 06:05:00|23.59|21.19|23.56|21.16|23.59|21.19|23.54|21.14|0
1740377400000|2025-02-24 06:10:00|23.57|21.17|23.53|21.13|23.57|21.17|23.53|21.13|0
1740377700000|2025-02-24 06:15:00|23.55|21.15|23.52|21.12|23.56|21.16|23.51|21.11|0
1740378000000|2025-02-24 06:20:00|23.51|21.11|23.49|21.09|23.52|21.12|23.48|21.08|0
1740378300000|2025-02-24 06:25:00|23.48|21.08|23.49|21.09|23.49|21.09|23.47|21.07|0
1740378600000|2025-02-24 06:30:00|23.51|21.11|23.57|21.17|23.58|21.18|23.49|21.09|0
1740378900000|2025-02-24 06:35:00|23.55|21.15|23.64|21.24|23.65|21.25|23.55|21.15|0
1740379200000|2025-02-24 06:40:00|23.65|21.25|23.66|21.26|23.7|21.3|23.63|21.23|0
1740379500000|2025-02-24 06:45:00|23.65|21.25|23.65|21.25|23.7|21.3|23.65|21.25|0
1740379800000|2025-02-24 06:50:00|23.66|21.26|23.65|21.25|23.7|21.3|23.64|21.24|0
1740380100000|2025-02-24 06:55:00|23.66|21.26|23.63|21.23|23.69|21.29|23.61|21.21|0
1740380400000|2025-02-24 07:00:00|23.62|21.22|23.75|21.35|23.8|21.4|23.57|21.17|0
1740380700000|2025-02-24 07:05:00|23.78|21.38|23.69|21.29|23.78|21.38|23.69|21.29|0
1740381000000|2025-02-24 07:10:00|23.68|21.28|23.77|21.37|23.77|21.37|23.68|21.28|0
1740381300000|2025-02-24 07:15:00|23.79|21.39|23.89|21.49|23.89|21.49|23.77|21.37|0
1740381600000|2025-02-24 07:20:00|23.88|21.48|23.96|21.56|23.98|21.58|23.86|21.46|0
1740381900000|2025-02-24 07:25:00|23.97|21.57|23.95|21.55|23.99|21.59|23.85|21.45|0
1740382200000|2025-02-24 07:30:00|23.97|21.57|23.89|21.49|23.97|21.57|23.86|21.46|0
1740382500000|2025-02-24 07:35:00|23.88|21.48|23.93|21.53|23.99|21.59|23.88|21.48|0
1740382800000|2025-02-24 07:40:00|23.91|21.51|23.99|21.59|24|21.6|23.85|21.45|0
1740383100000|2025-02-24 07:45:00|24|21.6|23.92|21.52|24.06|21.66|23.91|21.51|0
1740383400000|2025-02-24 07:50:00|23.94|21.54|23.88|21.48|23.94|21.54|23.85|21.45|0
1740383700000|2025-02-24 07:55:00|23.87|21.47|23.87|21.47|23.88|21.48|23.81|21.41|0
1740384000000|2025-02-24 08:00:00|23.86|21.46|23.91|21.51|23.98|21.58|23.79|21.39|0
1740384300000|2025-02-24 08:05:00|23.9|21.5|24.33|21.93|24.33|21.93|23.9|21.5|0
1740384600000|2025-02-24 08:10:00|24.34|21.94|24.3|21.9|24.43|22.03|24.26|21.86|0
1740384900000|2025-02-24 08:15:00|24.31|21.91|24.51|22.11|24.53|22.13|24.27|21.87|0
1740385200000|2025-02-24 08:20:00|24.49|22.09|24.38|21.98|24.49|22.09|24.28|21.88|0
1740385500000|2025-02-24 08:25:00|24.35|21.95|24.17|21.77|24.35|21.95|24.1|21.7|0
1740385800000|2025-02-24 08:30:00|24.14|21.74|24.15|21.75|24.27|21.87|24.1|21.7|0
1740386100000|2025-02-24 08:35:00|24.16|21.76|24.32|21.92|24.41|22.01|24.14|21.74|0
1740386400000|2025-02-24 08:40:00|24.29|21.89|24.03|21.63|24.33|21.93|24.02|21.62|0
1740386700000|2025-02-24 08:45:00|24.05|21.65|23.85|21.45|24.06|21.66|23.82|21.42|0
1740387000000|2025-02-24 08:50:00|23.86|21.46|24.19|21.79|24.49|22.09|23.82|21.42|0
1740387300000|2025-02-24 08:55:00|24.2|21.8|24.18|21.78|24.25|21.85|24.13|21.73|0
1740387600000|2025-02-24 09:00:00|24.2|21.8|23.8|21.4|24.21|21.81|23.79|21.39|0
1740387900000|2025-02-24 09:05:00|23.81|21.41|23.77|21.37|23.9|21.5|23.69|21.29|0
1740388200000|2025-02-24 09:10:00|23.76|21.36|23.79|21.39|23.85|21.45|23.75|21.35|0
1740388500000|2025-02-24 09:15:00|23.8|21.4|23.75|21.35|23.87|21.47|23.68|21.28|0
1740388800000|2025-02-24 09:20:00|23.76|21.36|23.66|21.26|23.76|21.36|23.64|21.24|0
1740389100000|2025-02-24 09:25:00|23.67|21.27|23.7|21.3|23.73|21.33|23.66|21.26|0
1740389400000|2025-02-24 09:30:00|23.69|21.29|23.78|21.38|23.8|21.4|23.64|21.24|0
1740389700000|2025-02-24 09:35:00|23.79|21.39|23.82|21.42|23.84|21.44|23.77|21.37|0
1740390000000|2025-02-24 09:40:00|23.83|21.43|23.27|20.87|24.05|21.65|23.26|20.86|0
1740390300000|2025-02-24 09:45:00|23.28|20.88|23.32|20.92|23.33|20.93|23.22|20.82|0
1740390600000|2025-02-24 09:50:00|23.31|20.91|23.34|20.94|23.36|20.96|23.27|20.87|0
1740390900000|2025-02-24 09:55:00|23.33|20.93|23.33|20.93|23.37|20.97|23.3|20.9|0
1740391200000|2025-02-24 10:00:00|23.34|20.94|23.32|20.92|23.37|20.97|23.28|20.88|0
1740391500000|2025-02-24 10:05:00|23.3|20.9|23.4|21|23.4|21|23.3|20.9|0
1740391800000|2025-02-24 10:10:00|23.43|21.03|23.3|20.9|23.48|21.08|23.29|20.89|0
1740392100000|2025-02-24 10:15:00|23.29|20.89|23.37|20.97|23.44|21.04|23.29|20.89|0
1740392400000|2025-02-24 10:20:00|23.39|20.99|23.41|21.01|23.45|21.05|23.37|20.97|0
1740392700000|2025-02-24 10:25:00|23.4|21|23.41|21.01|23.45|21.05|23.38|20.98|0
1740393000000|2025-02-24 10:30:00|23.4|21|23.36|20.96|23.43|21.03|23.36|20.96|0
1740393300000|2025-02-24 10:35:00|23.37|20.97|23.4|21|23.46|21.06|23.36|20.96|0
1740393600000|2025-02-24 10:40:00|23.42|21.02|23.44|21.04|23.49|21.09|23.4|21|0
1740393900000|2025-02-24 10:45:00|23.43|21.03|23.43|21.03|23.45|21.05|23.4|21|0
1740394200000|2025-02-24 10:50:00|23.41|21.01|23.4|21|23.5|21.1|23.4|21|0
1740394500000|2025-02-24 10:55:00|23.39|20.99|23.46|21.06|23.47|21.07|23.39|20.99|0
1740394800000|2025-02-24 11:00:00|23.45|21.05|23.48|21.08|23.56|21.16|23.35|20.95|0
1740395100000|2025-02-24 11:05:00|23.47|21.07|23.35|20.95|23.47|21.07|23.33|20.93|0
1740395400000|2025-02-24 11:10:00|23.33|20.93|23.43|21.03|23.47|21.07|23.33|20.93|0
1740395700000|2025-02-24 11:15:00|23.42|21.02|23.37|20.97|23.43|21.03|23.37|20.97|0
1740396000000|2025-02-24 11:20:00|23.38|20.98|23.32|20.92|23.38|20.98|23.3|20.9|0
1740396300000|2025-02-24 11:25:00|23.33|20.93|23.3|20.9|23.33|20.93|23.3|20.9|0
1740396600000|2025-02-24 11:30:00|23.31|20.91|23.28|20.88|23.34|20.94|23.28|20.88|0
1740396900000|2025-02-24 11:35:00|23.29|20.89|23.26|20.86|23.3|20.9|23.25|20.85|0
1740397200000|2025-02-24 11:40:00|23.27|20.87|23.3|20.9|23.32|20.92|23.26|20.86|0
1740397500000|2025-02-24 11:45:00|23.32|20.92|23.37|20.97|23.38|20.98|23.31|20.91|0
1740397800000|2025-02-24 11:50:00|23.36|20.96|23.38|20.98|23.42|21.02|23.35|20.95|0
1740398100000|2025-02-24 11:55:00|23.39|20.99|23.31|20.91|23.44|21.04|23.31|20.91|0
1740398400000|2025-02-24 12:00:00|23.39|20.99|23.53|21.13|23.54|21.14|23.31|20.91|0
1740398700000|2025-02-24 12:05:00|23.54|21.14|23.47|21.07|23.58|21.18|23.38|20.98|0
1740399000000|2025-02-24 12:10:00|23.48|21.08|23.64|21.24|23.65|21.25|23.47|21.07|0
1740399300000|2025-02-24 12:15:00|23.63|21.23|23.46|21.06|23.63|21.23|23.44|21.04|0
1740399600000|2025-02-24 12:20:00|23.49|21.09|23.54|21.14|23.54|21.14|23.45|21.05|0
1740399900000|2025-02-24 12:25:00|23.55|21.15|23.53|21.13|23.62|21.22|23.52|21.12|0
1740400200000|2025-02-24 12:30:00|23.52|21.12|23.36|20.96|23.52|21.12|23.33|20.93|0
1740400500000|2025-02-24 12:35:00|23.37|20.97|23.34|20.94|23.41|21.01|23.33|20.93|0
1740400800000|2025-02-24 12:40:00|23.35|20.95|23.52|21.12|23.52|21.12|23.32|20.92|0
1740401100000|2025-02-24 12:45:00|23.5|21.1|23.57|21.17|23.66|21.26|23.44|21.04|0
1740401400000|2025-02-24 12:50:00|23.55|21.15|23.55|21.15|23.59|21.19|23.43|21.03|0
1740401700000|2025-02-24 12:55:00|23.54|21.14|23.4|21|23.55|21.15|23.4|21|0
1740402000000|2025-02-24 13:00:00|23.41|21.01|23.34|20.94|23.45|21.05|23.33|20.93|0
1740402300000|2025-02-24 13:05:00|23.35|20.95|23.31|20.91|23.35|20.95|23.27|20.87|0
1740402600000|2025-02-24 13:10:00|23.3|20.9|23.33|20.93|23.35|20.95|23.26|20.86|0
1740402900000|2025-02-24 13:15:00|23.35|20.95|23.31|20.91|23.36|20.96|23.27|20.87|0
1740403200000|2025-02-24 13:20:00|23.29|20.89|23.26|20.86|23.36|20.96|23.26|20.86|0
1740403500000|2025-02-24 13:25:00|23.25|20.85|23.32|20.92|23.32|20.92|23.25|20.85|0
1740403800000|2025-02-24 13:30:00|23.33|20.93|23.43|21.03|23.43|21.03|23.31|20.91|0
1740404100000|2025-02-24 13:35:00|23.41|21.01|23.31|20.91|23.43|21.03|23.31|20.91|0
1740404400000|2025-02-24 13:40:00|23.3|20.9|23.26|20.86|23.34|20.94|23.25|20.85|0
1740404700000|2025-02-24 13:45:00|23.27|20.87|23.52|21.12|23.52|21.12|23.24|20.84|0
1740405000000|2025-02-24 13:50:00|23.54|21.14|23.5|21.1|23.54|21.14|23.49|21.09|0
1740405300000|2025-02-24 13:55:00|23.51|21.11|23.45|21.05|23.51|21.11|23.42|21.02|0
1740405600000|2025-02-24 14:00:00|23.43|21.03|23.61|21.21|23.61|21.21|23.41|21.01|0
1740405900000|2025-02-24 14:05:00|23.62|21.22|23.77|21.37|23.78|21.38|23.61|21.21|0
1740406200000|2025-02-24 14:10:00|23.76|21.36|23.71|21.31|23.78|21.38|23.59|21.19|0
1740406500000|2025-02-24 14:15:00|23.69|21.29|23.78|21.38|23.79|21.39|23.64|21.24|0
1740406800000|2025-02-24 14:20:00|23.82|21.42|23.88|21.48|23.92|21.52|23.79|21.39|0
1740407100000|2025-02-24 14:25:00|23.93|21.53|24.05|21.65|24.1|21.7|23.79|21.39|0
1740407400000|2025-02-24 14:30:00|24.02|21.62|23.56|21.16|24.14|21.74|23.39|20.99|0
1740407700000|2025-02-24 14:35:00|23.53|21.13|24|21.6|24.08|21.68|23.53|21.13|0
1740408000000|2025-02-24 14:40:00|24.02|21.62|24.25|21.85|24.46|22.06|23.6|21.2|0
1740408300000|2025-02-24 14:45:00|24.22|21.82|24.49|22.09|24.59|22.19|24.12|21.72|0
1740408600000|2025-02-24 14:50:00|24.51|22.11|25.13|22.73|25.28|22.88|24.13|21.73|0
1740408900000|2025-02-24 14:55:00|25.18|22.78|25.98|23.58|26.04|23.64|24.89|22.49|0
1740409200000|2025-02-24 15:00:00|26|23.6|26.81|23.69|27.09|24.21|25.76|23.08|0
1740409500000|2025-02-24 15:05:00|26.75|23.63|27.67|24.31|29.03|25.91|26.75|23.63|0
1740409800000|2025-02-24 15:10:00|27.66|24.3|26.31|22.95|27.72|24.36|26.26|22.9|0
1740410100000|2025-02-24 15:15:00|26.35|22.99|26.67|23.31|26.78|23.42|26.08|22.72|0
1740410400000|2025-02-24 15:20:00|26.66|23.3|26.09|22.73|27.39|24.03|26.06|22.7|0
1740410700000|2025-02-24 15:25:00|26.07|22.71|26.42|23.06|26.65|23.29|25.97|22.61|0
1740411000000|2025-02-24 15:30:00|26.39|23.03|26.47|23.11|26.56|23.2|26.17|22.81|0
1740411300000|2025-02-24 15:35:00|26.49|23.13|26.61|23.25|26.8|23.44|26.29|22.93|0
1740411600000|2025-02-24 15:40:00|26.59|23.23|26.76|23.4|26.8|23.44|26.4|23.04|0
1740411900000|2025-02-24 15:45:00|26.77|23.41|26.55|23.19|26.96|23.6|26.55|23.19|0
1740412200000|2025-02-24 15:50:00|26.56|23.2|26.71|23.83|27.05|23.83|26.44|23.08|0
1740412500000|2025-02-24 15:55:00|26.76|23.88|26.68|23.8|27.02|24.14|26.47|23.59|0
1740412800000|2025-02-24 16:00:00|26.66|23.78|26.26|23.86|26.86|24.07|26.21|23.49|0
1740413100000|2025-02-24 16:05:00|26.21|23.81|26.24|23.84|26.4|24|25.94|23.54|0
1740413400000|2025-02-24 16:10:00|26.27|23.87|26.08|23.68|26.32|23.92|26.03|23.63|0
1740413700000|2025-02-24 16:15:00|26.06|23.66|25.81|23.41|26.08|23.68|25.81|23.41|0
1740414000000|2025-02-24 16:20:00|25.79|23.39|25.1|22.7|25.97|23.57|25.08|22.68|0
1740414300000|2025-02-24 16:25:00|25.12|22.72|24.71|22.31|25.26|22.86|24.7|22.3|0
1740414600000|2025-02-24 16:30:00|24.49|22.09|24.02|21.62|24.49|22.09|23.84|21.44|0
1740414900000|2025-02-24 16:35:00|24.04|21.64|24.4|22|24.44|22.04|23.89|21.49|0
1740415200000|2025-02-24 16:40:00|24.41|22.01|23.94|21.54|24.65|22.25|23.75|21.35|0
1740415500000|2025-02-24 16:45:00|23.96|21.56|23.87|21.47|23.97|21.57|23.71|21.31|0
1740415800000|2025-02-24 16:50:00|23.85|21.45|23.89|21.49|24.03|21.63|23.79|21.39|0
1740416100000|2025-02-24 16:55:00|23.92|21.52|24.13|21.73|24.17|21.77|23.89|21.49|0
1740416400000|2025-02-24 17:00:00|24.12|21.72|23.76|21.36|24.2|21.8|23.76|21.36|0
1740416700000|2025-02-24 17:05:00|23.77|21.37|23.88|21.48|24.08|21.68|23.67|21.27|0
1740417000000|2025-02-24 17:10:00|23.87|21.47|23.87|21.47|23.97|21.57|23.69|21.29|0
1740417300000|2025-02-24 17:15:00|23.88|21.48|23.43|21.03|23.88|21.48|23.4|21|0
1740417600000|2025-02-24 17:20:00|23.42|21.02|23.69|21.29|24.01|21.61|23.3|20.9|0
1740417900000|2025-02-24 17:25:00|23.67|21.27|23.81|21.41|23.84|21.44|23.58|21.18|0
1740418200000|2025-02-24 17:30:00|23.83|21.43|23.91|21.51|24.02|21.62|23.81|21.41|0
1740418500000|2025-02-24 17:35:00|23.9|21.5|23.67|21.27|23.99|21.59|23.64|21.24|0
1740418800000|2025-02-24 17:40:00|23.68|21.28|23.57|21.17|23.7|21.3|23.53|21.13|0
1740419100000|2025-02-24 17:45:00|23.55|21.15|23.59|21.19|23.71|21.31|23.41|21.01|0
1740419400000|2025-02-24 17:50:00|23.62|21.22|23.86|21.46|23.91|21.51|23.59|21.19|0
1740419700000|2025-02-24 17:55:00|23.87|21.47|24.02|21.62|24.05|21.65|23.64|21.24|0
1740420000000|2025-02-24 18:00:00|24.01|21.61|23.94|21.54|24.06|21.66|23.92|21.52|0
1740420300000|2025-02-24 18:05:00|23.93|21.53|23.65|21.25|24.02|21.62|23.65|21.25|0
1740420600000|2025-02-24 18:10:00|23.61|21.21|23.65|21.25|23.8|21.4|23.57|21.17|0
1740420900000|2025-02-24 18:15:00|23.66|21.26|23.38|20.98|23.68|21.28|23.28|20.88|0
1740421200000|2025-02-24 18:20:00|23.4|21|23.3|20.9|23.59|21.19|23.3|20.9|0
1740421500000|2025-02-24 18:25:00|23.29|20.89|23.26|20.86|23.29|20.89|23.11|20.71|0
1740421800000|2025-02-24 18:30:00|23.27|20.87|23.27|20.87|23.42|21.02|23.21|20.81|0
1740422100000|2025-02-24 18:35:00|23.31|20.91|23.28|20.88|23.41|21.01|23.21|20.81|0
1740422400000|2025-02-24 18:40:00|23.29|20.89|23.24|20.84|23.33|20.93|23.14|20.74|0
1740422700000|2025-02-24 18:45:00|23.2|20.8|23.44|21.04|23.49|21.09|23.15|20.75|0
1740423000000|2025-02-24 18:50:00|23.46|21.06|23.42|21.02|23.61|21.21|23.39|20.99|0
1740423300000|2025-02-24 18:55:00|23.4|21|23.62|21.22|23.76|21.36|23.39|20.99|0
1740423600000|2025-02-24 19:00:00|23.64|21.24|23.26|20.86|23.64|21.24|23.26|20.86|0
1740423900000|2025-02-24 19:05:00|23.27|20.87|23.5|21.1|23.62|21.22|23.24|20.84|0
1740424200000|2025-02-24 19:10:00|23.53|21.13|23.6|21.2|23.76|21.36|23.53|21.13|0
1740424500000|2025-02-24 19:15:00|23.61|21.21|23.86|21.46|23.93|21.53|23.55|21.15|0
1740424800000|2025-02-24 19:20:00|23.88|21.48|23.61|21.21|24.02|21.62|23.38|20.98|0
1740425100000|2025-02-24 19:25:00|23.6|21.2|23.69|21.29|23.73|21.33|23.53|21.13|0
1740425400000|2025-02-24 19:30:00|23.71|21.31|23.43|21.03|23.71|21.31|23.38|20.98|0
1740425700000|2025-02-24 19:35:00|23.44|21.04|23.57|21.17|23.62|21.22|23.43|21.03|0
1740426000000|2025-02-24 19:40:00|23.54|21.14|23.75|21.35|23.81|21.41|23.53|21.13|0
1740426300000|2025-02-24 19:45:00|23.73|21.33|23.73|21.33|23.86|21.46|23.69|21.29|0
1740426600000|2025-02-24 19:50:00|23.74|21.34|23.82|21.42|23.85|21.45|23.63|21.23|0
1740426900000|2025-02-24 19:55:00|23.85|21.45|23.88|21.48|24.01|21.61|23.64|21.24|0
1740427200000|2025-02-24 20:00:00|23.87|21.47|24.05|21.65|24.23|21.83|23.87|21.47|0
1740427500000|2025-02-24 20:05:00|24.01|21.61|23.91|21.51|24.12|21.72|23.82|21.42|0
1740427800000|2025-02-24 20:10:00|23.94|21.54|24.05|21.65|24.14|21.74|23.91|21.51|0
1740428100000|2025-02-24 20:15:00|24.03|21.63|24.02|21.62|24.18|21.78|23.85|21.45|0
1740428400000|2025-02-24 20:20:00|24.03|21.63|24.23|21.83|24.23|21.83|23.88|21.48|0
1740428700000|2025-02-24 20:25:00|24.25|21.85|24.39|21.99|24.39|21.99|24.03|21.63|0
1740429000000|2025-02-24 20:30:00|24.35|21.95|24.15|21.75|24.38|21.98|24.06|21.66|0
1740429300000|2025-02-24 20:35:00|24.17|21.77|24.34|21.94|24.34|21.94|24.05|21.65|0
1740429600000|2025-02-24 20:40:00|24.32|21.92|24.52|22.12|24.61|22.21|24.32|21.92|0
1740429900000|2025-02-24 20:45:00|24.53|22.13|24.49|22.09|24.6|22.2|24.36|21.96|0
1740430200000|2025-02-24 20:50:00|24.41|22.01|24.93|22.53|25.46|23.06|24.41|22.01|0
1740430500000|2025-02-24 20:55:00|24.88|22.48|26.94|23.58|27.28|24.11|24.88|22.48|0
1740430800000|2025-02-24 21:00:00|26.99|23.63|27.01|23.65|27.11|23.75|26.89|23.53|0
1740431100000|2025-02-24 21:05:00|27.03|23.67|26.81|23.45|27.03|23.67|26.81|23.45|0
1740431400000|2025-02-24 21:10:00|26.8|23.44|26.66|23.3|26.8|23.44|26.55|23.19|0
1740431700000|2025-02-24 21:15:00|26.79|23.15|26.89|23.25|26.95|23.31|26.77|23.13|0
1740432000000|2025-02-24 21:20:00|26.87|23.23|26.39|23.79|26.87|23.8|26.31|23.2|0
1740432300000|2025-02-24 21:25:00|26.37|23.77|26.37|23.77|26.39|23.79|26.33|23.73|0
1740432600000|2025-02-24 21:30:00|26.36|23.76|26.37|23.77|26.38|23.78|26.3|23.7|0
1740432900000|2025-02-24 21:35:00|26.35|23.75|26.44|23.84|26.45|23.85|26.35|23.75|0
1740433200000|2025-02-24 21:40:00|26.42|23.82|26.46|23.86|26.53|23.93|26.42|23.82|0
1740433500000|2025-02-24 21:45:00|26.45|23.85|26.42|23.82|26.48|23.88|26.41|23.81|0
1740433800000|2025-02-24 21:50:00|26.41|23.81|26.42|23.82|26.44|23.84|26.38|23.78|0
1740434100000|2025-02-24 21:55:00|26.43|23.83|26.35|23.75|26.43|23.83|26.33|23.73|0
1740434400000|2025-02-24 22:00:00|26.38|23.78|26.38|23.78|26.38|23.78|26.35|23.75|0
1740434700000|2025-02-24 22:05:00|26.39|23.79|26.41|23.81|26.45|23.85|26.37|23.77|0
1740435000000|2025-02-24 22:10:00|26.43|23.83|26.41|23.81|26.43|23.83|26.41|23.81|0
1740435300000|2025-02-24 22:15:00|26.42|23.82|26.41|23.81|26.42|23.82|26.41|23.81|0
1740435900000|2025-02-24 22:25:00|26.42|23.82|26.41|23.81|26.42|23.82|26.39|23.79|0
1740436200000|2025-02-24 22:30:00|26.39|23.79|26.4|23.8|26.4|23.8|26.37|23.77|0
1740436800000|2025-02-24 22:40:00|26.39|23.79|26.39|23.79|26.4|23.8|26.38|23.78|0
1740437100000|2025-02-24 22:45:00|26.38|23.78|26.38|23.78|26.38|23.78|26.38|23.78|0
1740437700000|2025-02-24 22:55:00|26.37|23.77|26.37|23.77|26.38|23.78|26.36|23.76|0
1740438000000|2025-02-24 23:00:00|26.32|23.72|26.37|23.77|26.41|23.81|26.18|23.58|0
1740438300000|2025-02-24 23:05:00|26.34|23.74|26.32|23.72|26.42|23.82|26.27|23.67|0
1740438600000|2025-02-24 23:10:00|26.34|23.74|26.34|23.74|26.36|23.76|26.25|23.65|0
1740438900000|2025-02-24 23:15:00|26.36|23.76|26.33|23.73|26.39|23.79|26.29|23.69|0
1740439200000|2025-02-24 23:20:00|26.32|23.72|26.26|23.66|26.33|23.73|26.26|23.66|0
1740439500000|2025-02-24 23:25:00|26.28|23.68|26.21|23.61|26.3|23.7|26.19|23.59|0
1740439800000|2025-02-24 23:30:00|26.19|23.59|26.51|23.91|26.58|23.98|26.19|23.59|0
1740440100000|2025-02-24 23:35:00|26.5|23.9|26.49|23.89|26.53|23.93|26.38|23.78|0
1740440400000|2025-02-24 23:40:00|26.48|23.88|26.48|23.88|26.52|23.92|26.42|23.82|0
1740440700000|2025-02-24 23:45:00|26.47|23.87|26.65|24.05|26.66|24.06|26.42|23.82|0
1740441000000|2025-02-24 23:50:00|26.66|24.06|26.9|24.3|26.9|24.3|26.63|24.03|0
1740441300000|2025-02-24 23:55:00|26.89|24.29|26.62|24.02|26.92|24.32|26.62|24.02|0
1740441600000|2025-02-25 00:00:00|26.69|24.09|26.43|23.83|26.69|24.09|26.4|23.8|0
1740441900000|2025-02-25 00:05:00|26.45|23.85|26.37|23.77|26.46|23.86|26.32|23.72|0
1740442200000|2025-02-25 00:10:00|26.39|23.79|26.34|23.74|26.4|23.8|26.26|23.66|0
1740442500000|2025-02-25 00:15:00|26.33|23.73|26.36|23.76|26.37|23.77|26.27|23.67|0
1740442800000|2025-02-25 00:20:00|26.37|23.77|26.28|23.68|26.37|23.77|26.27|23.67|0
1740443100000|2025-02-25 00:25:00|26.3|23.7|26.13|23.53|26.31|23.71|26.01|23.41|0
1740443400000|2025-02-25 00:30:00|26.12|23.52|26.17|23.57|26.18|23.58|26.09|23.49|0
1740443700000|2025-02-25 00:35:00|26.18|23.58|26.06|23.46|26.18|23.58|26.04|23.44|0
1740444000000|2025-02-25 00:40:00|26.04|23.44|26.06|23.46|26.08|23.48|25.99|23.39|0
1740444300000|2025-02-25 00:45:00|26.07|23.47|26.07|23.47|26.11|23.51|26.04|23.44|0
1740444600000|2025-02-25 00:50:00|26.05|23.45|26.05|23.45|26.07|23.47|26.01|23.41|0
1740444900000|2025-02-25 00:55:00|26.07|23.47|26.06|23.46|26.13|23.53|26.05|23.45|0
1740445200000|2025-02-25 01:00:00|26.09|23.49|25.98|23.38|26.18|23.58|25.97|23.37|0
1740445500000|2025-02-25 01:05:00|25.99|23.39|26.02|23.42|26.06|23.46|25.94|23.34|0
1740445800000|2025-02-25 01:10:00|26.01|23.41|26.13|23.53|26.14|23.54|26.01|23.41|0
1740446100000|2025-02-25 01:15:00|26.14|23.54|26.14|23.54|26.14|23.54|26.04|23.44|0
1740446400000|2025-02-25 01:20:00|26.15|23.55|26.1|23.5|26.17|23.57|26.1|23.5|0
1740446700000|2025-02-25 01:25:00|26.13|23.53|26.15|23.55|26.31|23.71|26.13|23.53|0
1740447000000|2025-02-25 01:30:00|26.05|23.65|25.87|23.47|26.05|23.65|25.84|23.44|0
1740447300000|2025-02-25 01:35:00|25.88|23.48|25.9|23.5|25.95|23.55|25.84|23.44|0
1740447600000|2025-02-25 01:40:00|25.88|23.48|25.85|23.45|25.91|23.51|25.83|23.43|0
1740447900000|2025-02-25 01:45:00|25.87|23.47|25.91|23.51|25.96|23.56|25.87|23.47|0
1740448200000|2025-02-25 01:50:00|25.92|23.52|25.78|23.38|25.92|23.52|25.75|23.35|0
1740448500000|2025-02-25 01:55:00|25.79|23.39|25.74|23.34|25.79|23.39|25.72|23.32|0
1740448800000|2025-02-25 02:00:00|25.75|23.35|25.7|23.3|25.77|23.37|25.64|23.24|0
1740449100000|2025-02-25 02:05:00|25.71|23.31|25.76|23.36|25.78|23.38|25.69|23.29|0
1740449400000|2025-02-25 02:10:00|25.75|23.35|25.69|23.29|25.76|23.36|25.66|23.26|0
1740449700000|2025-02-25 02:15:00|25.71|23.31|25.72|23.32|25.72|23.32|25.66|23.26|0
1740450000000|2025-02-25 02:20:00|25.71|23.31|25.88|23.48|26.08|23.68|25.69|23.29|0
1740450300000|2025-02-25 02:25:00|25.89|23.49|25.9|23.5|25.91|23.51|25.8|23.4|0
1740450600000|2025-02-25 02:30:00|25.89|23.49|25.89|23.49|25.95|23.55|25.82|23.42|0
1740450900000|2025-02-25 02:35:00|25.88|23.48|25.82|23.42|25.9|23.5|25.81|23.41|0
1740451200000|2025-02-25 02:40:00|25.81|23.41|25.78|23.38|25.82|23.42|25.75|23.35|0
1740451500000|2025-02-25 02:45:00|25.79|23.39|25.79|23.39|25.83|23.43|25.78|23.38|0
1740451800000|2025-02-25 02:50:00|25.8|23.4|25.78|23.38|25.82|23.42|25.76|23.36|0
1740452100000|2025-02-25 02:55:00|25.76|23.36|25.69|23.29|25.8|23.4|25.69|23.29|0
1740452400000|2025-02-25 03:00:00|25.7|23.3|25.62|23.22|25.72|23.32|25.61|23.21|0
1740452700000|2025-02-25 03:05:00|25.63|23.23|25.67|23.27|25.67|23.27|25.62|23.22|0
1740453000000|2025-02-25 03:10:00|25.69|23.29|25.63|23.23|25.71|23.31|25.63|23.23|0
1740453300000|2025-02-25 03:15:00|25.65|23.25|25.71|23.31|25.71|23.31|25.65|23.25|0
1740453600000|2025-02-25 03:20:00|25.7|23.3|25.73|23.33|25.75|23.35|25.7|23.3|0
1740453900000|2025-02-25 03:25:00|25.74|23.34|25.75|23.35|25.75|23.35|25.69|23.29|0
1740454200000|2025-02-25 03:30:00|25.76|23.36|25.76|23.36|25.78|23.38|25.74|23.34|0
1740454500000|2025-02-25 03:35:00|25.78|23.38|25.82|23.42|25.84|23.44|25.77|23.37|0
1740454800000|2025-02-25 03:40:00|25.83|23.43|25.79|23.39|25.83|23.43|25.77|23.37|0
1740455100000|2025-02-25 03:45:00|25.8|23.4|25.73|23.33|25.8|23.4|25.7|23.3|0
1740455400000|2025-02-25 03:50:00|25.72|23.32|25.82|23.42|25.84|23.44|25.72|23.32|0
1740455700000|2025-02-25 03:55:00|25.81|23.41|25.84|23.44|25.86|23.46|25.78|23.38|0
1740456000000|2025-02-25 04:00:00|25.83|23.43|25.92|23.52|25.97|23.57|25.81|23.41|0
1740456300000|2025-02-25 04:05:00|25.9|23.5|25.86|23.46|25.91|23.51|25.85|23.45|0
1740456600000|2025-02-25 04:10:00|25.85|23.45|25.87|23.47|25.9|23.5|25.83|23.43|0
1740456900000|2025-02-25 04:15:00|25.86|23.46|25.76|23.36|25.87|23.47|25.76|23.36|0
1740457200000|2025-02-25 04:20:00|25.77|23.37|25.7|23.3|25.79|23.39|25.69|23.29|0
1740457500000|2025-02-25 04:25:00|25.72|23.32|25.7|23.3|25.72|23.32|25.69|23.29|0
1740457800000|2025-02-25 04:30:00|25.72|23.32|25.74|23.34|25.75|23.35|25.72|23.32|0
1740458100000|2025-02-25 04:35:00|25.76|23.36|25.8|23.4|25.81|23.41|25.7|23.3|0
1740458400000|2025-02-25 04:40:00|25.78|23.38|25.84|23.44|25.84|23.44|25.78|23.38|0
1740458700000|2025-02-25 04:45:00|25.82|23.42|25.89|23.49|25.89|23.49|25.82|23.42|0
1740459000000|2025-02-25 04:50:00|25.88|23.48|25.9|23.5|25.94|23.54|25.86|23.46|0
1740459300000|2025-02-25 04:55:00|25.92|23.52|25.94|23.54|25.96|23.56|25.9|23.5|0
1740459600000|2025-02-25 05:00:00|25.93|23.53|25.88|23.48|25.94|23.54|25.87|23.47|0
1740459900000|2025-02-25 05:05:00|25.87|23.47|25.87|23.47|25.9|23.5|25.86|23.46|0
1740460200000|2025-02-25 05:10:00|25.88|23.48|25.88|23.48|25.92|23.52|25.85|23.45|0
1740460500000|2025-02-25 05:15:00|25.87|23.47|25.85|23.45|25.88|23.48|25.84|23.44|0
1740460800000|2025-02-25 05:20:00|25.84|23.44|25.83|23.43|25.88|23.48|25.83|23.43|0
1740461100000|2025-02-25 05:25:00|25.84|23.44|25.85|23.45|25.86|23.46|25.79|23.39|0
1740461400000|2025-02-25 05:30:00|25.83|23.43|25.85|23.45|25.9|23.5|25.83|23.43|0
1740461700000|2025-02-25 05:35:00|25.86|23.46|25.83|23.43|25.87|23.47|25.83|23.43|0
1740462000000|2025-02-25 05:40:00|25.84|23.44|25.87|23.47|25.89|23.49|25.84|23.44|0
1740462300000|2025-02-25 05:45:00|25.86|23.46|25.8|23.4|25.87|23.47|25.8|23.4|0
1740462600000|2025-02-25 05:50:00|25.81|23.41|25.79|23.39|25.83|23.43|25.79|23.39|0
1740462900000|2025-02-25 05:55:00|25.78|23.38|25.82|23.42|25.84|23.44|25.78|23.38|0
1740463200000|2025-02-25 06:00:00|25.84|23.44|25.88|23.48|25.91|23.51|25.82|23.42|0
1740463500000|2025-02-25 06:05:00|25.85|23.45|25.77|23.37|25.86|23.46|25.77|23.37|0
1740463800000|2025-02-25 06:10:00|25.75|23.35|25.76|23.36|25.79|23.39|25.74|23.34|0
1740464100000|2025-02-25 06:15:00|25.75|23.35|25.79|23.39|25.79|23.39|25.74|23.34|0
1740464400000|2025-02-25 06:20:00|25.8|23.4|25.89|23.49|25.9|23.5|25.8|23.4|0
1740464700000|2025-02-25 06:25:00|25.9|23.5|25.94|23.54|25.98|23.58|25.88|23.48|0
1740465000000|2025-02-25 06:30:00|25.91|23.51|26.06|23.66|26.06|23.66|25.9|23.5|0
1740465300000|2025-02-25 06:35:00|26.08|23.68|26.07|23.67|26.1|23.7|26.06|23.66|0
1740465600000|2025-02-25 06:40:00|26.09|23.69|26.05|23.65|26.1|23.7|25.99|23.59|0
1740465900000|2025-02-25 06:45:00|26.02|23.62|26.06|23.66|26.06|23.66|25.99|23.59|0
1740466200000|2025-02-25 06:50:00|26.07|23.67|26.11|23.71|26.21|23.81|26.06|23.66|0
1740466500000|2025-02-25 06:55:00|26.13|23.73|26.08|23.68|26.15|23.75|26.01|23.61|0
1740466800000|2025-02-25 07:00:00|26.1|23.7|26.32|23.92|26.33|23.93|26.06|23.66|0
1740467100000|2025-02-25 07:05:00|26.33|23.93|26.36|23.96|26.49|24.09|26.29|23.89|0
1740467400000|2025-02-25 07:10:00|26.37|23.97|26.34|23.94|26.4|24|26.32|23.92|0
1740467700000|2025-02-25 07:15:00|26.33|23.93|26.29|23.89|26.33|23.93|26.16|23.76|0
1740468000000|2025-02-25 07:20:00|26.31|23.91|26.35|23.95|26.41|24.01|26.29|23.89|0
1740468300000|2025-02-25 07:25:00|26.34|23.94|27.01|24.61|27.01|24.61|26.34|23.94|0
1740468600000|2025-02-25 07:30:00|27.03|24.63|27.23|24.83|27.27|24.87|27.03|24.63|0
1740468900000|2025-02-25 07:35:00|27.22|24.82|27.17|24.77|27.28|24.88|27.11|24.71|0
1740469200000|2025-02-25 07:40:00|27.15|24.75|26.99|24.59|27.15|24.75|26.91|24.51|0
1740469500000|2025-02-25 07:45:00|27.01|24.61|27.64|25.24|27.64|25.24|26.99|24.59|0
1740469800000|2025-02-25 07:50:00|27.63|25.23|27.58|25.18|28.11|25.71|27.57|25.17|0
1740470100000|2025-02-25 07:55:00|27.56|25.16|27.65|25.25|27.67|25.27|27.54|25.14|0
1740470400000|2025-02-25 08:00:00|27.66|25.26|27.07|24.67|27.67|25.27|27.07|24.67|0
1740470700000|2025-02-25 08:05:00|27.06|24.66|26.71|24.31|27.1|24.7|26.69|24.29|0
1740471000000|2025-02-25 08:10:00|26.72|24.32|26.4|24|26.72|24.32|26.4|24|0
1740471300000|2025-02-25 08:15:00|27.29|24.89|26.64|24.24|27.37|24.97|26.62|24.22|0
1740471600000|2025-02-25 08:20:00|26.63|24.23|26.89|24.49|26.89|24.49|26.62|24.22|0
1740471900000|2025-02-25 08:25:00|26.88|24.48|26.87|24.47|26.93|24.53|26.79|24.39|0
1740472200000|2025-02-25 08:30:00|26.86|24.46|26.97|24.57|26.97|24.57|26.79|24.39|0
1740472500000|2025-02-25 08:35:00|27|24.6|26.73|24.33|27|24.6|26.6|24.2|0
1740472800000|2025-02-25 08:40:00|26.71|24.31|26.9|24.5|26.94|24.54|26.71|24.31|0
1740473100000|2025-02-25 08:45:00|26.84|24.44|26.91|24.51|26.92|24.52|26.69|24.29|0
1740473400000|2025-02-25 08:50:00|26.9|24.5|27.07|24.67|27.15|24.75|26.87|24.47|0
1740473700000|2025-02-25 08:55:00|27.1|24.7|27.47|25.07|27.47|25.07|27.09|24.69|0
1740474000000|2025-02-25 09:00:00|27.46|25.06|27.12|24.72|27.65|25.25|27.08|24.68|0
1740474300000|2025-02-25 09:05:00|27.16|24.76|26.92|24.52|27.18|24.78|26.89|24.49|0
1740474600000|2025-02-25 09:10:00|26.93|24.53|26.82|24.42|27|24.6|26.8|24.4|0
1740474900000|2025-02-25 09:15:00|26.9|24.5|26.8|24.4|26.92|24.52|26.8|24.4|0
1740475200000|2025-02-25 09:20:00|26.85|24.45|26.96|24.56|26.99|24.59|26.81|24.41|0
1740475500000|2025-02-25 09:25:00|26.93|24.53|27.03|24.63|27.07|24.67|26.93|24.53|0
1740475800000|2025-02-25 09:30:00|27.04|24.64|26.94|24.54|27.17|24.77|26.94|24.54|0
1740476100000|2025-02-25 09:35:00|27.02|24.62|27.11|24.71|27.15|24.75|26.95|24.55|0
1740476400000|2025-02-25 09:40:00|27.15|24.75|27.38|24.98|27.38|24.98|27.11|24.71|0
1740476700000|2025-02-25 09:45:00|27.44|25.04|27.57|25.17|27.57|25.17|27.38|24.98|0
1740477000000|2025-02-25 09:50:00|27.55|25.15|27.67|25.27|27.67|25.27|27.54|25.14|0
1740477300000|2025-02-25 09:55:00|27.7|25.3|27.89|25.49|27.89|25.49|27.7|25.3|0
1740477600000|2025-02-25 10:00:00|27.88|25.48|27.51|25.11|27.88|25.48|27.51|25.11|0
1740477900000|2025-02-25 10:05:00|27.52|25.12|27.5|25.1|27.56|25.16|27.48|25.08|0
1740478200000|2025-02-25 10:10:00|27.52|25.12|27.53|25.13|27.58|25.18|27.42|25.02|0
1740478500000|2025-02-25 10:15:00|27.49|25.09|27.33|24.93|27.49|25.09|27.31|24.91|0
1740478800000|2025-02-25 10:20:00|27.34|24.94|27.38|24.98|27.41|25.01|27.33|24.93|0
1740479100000|2025-02-25 10:25:00|27.41|25.01|27.38|24.98|27.43|25.03|27.37|24.97|0
1740479400000|2025-02-25 10:30:00|27.42|25.02|27.42|25.02|27.48|25.08|27.37|24.97|0
1740479700000|2025-02-25 10:35:00|27.44|25.04|27.45|25.05|27.48|25.08|27.38|24.98|0
1740480000000|2025-02-25 10:40:00|27.46|25.06|27.45|25.05|27.52|25.12|27.39|24.99|0
1740480300000|2025-02-25 10:45:00|27.43|25.03|27.53|25.13|27.55|25.15|27.39|24.99|0
1740480600000|2025-02-25 10:50:00|27.55|25.15|27.74|25.34|27.8|25.4|27.53|25.13|0
1740480900000|2025-02-25 10:55:00|27.71|25.31|27.88|25.48|27.91|25.51|27.71|25.31|0
1740481200000|2025-02-25 11:00:00|27.85|25.45|27.62|25.22|27.96|25.56|27.62|25.22|0
1740481500000|2025-02-25 11:05:00|27.65|25.25|27.32|24.92|27.79|25.39|27.31|24.91|0
1740481800000|2025-02-25 11:10:00|27.31|24.91|27.15|25.65|27.77|25.84|27.03|24.89|0
1740482100000|2025-02-25 11:15:00|27.16|25.66|27.09|25.59|27.16|25.66|27.02|25.52|0
1740482400000|2025-02-25 11:20:00|27.04|25.54|27.2|25.7|27.3|25.8|27.04|25.54|0
1740482700000|2025-02-25 11:25:00|27.19|25.69|27.18|25.68|27.25|25.75|27.07|25.57|0
1740483000000|2025-02-25 11:30:00|27.15|25.65|26.89|25.39|27.18|25.68|26.88|25.38|0
1740483300000|2025-02-25 11:35:00|26.88|25.38|26.78|25.28|26.94|25.44|26.75|25.25|0
1740483600000|2025-02-25 11:40:00|26.77|25.27|26.07|24.57|26.79|25.29|26.07|24.57|0
1740483900000|2025-02-25 11:45:00|26.14|24.64|26.3|24.8|26.37|24.87|26.11|24.61|0
1740484200000|2025-02-25 11:50:00|26.33|24.83|26.39|24.89|26.43|24.93|26.27|24.77|0
1740484500000|2025-02-25 11:55:00|26.38|24.88|26.29|24.79|26.4|24.9|26.22|24.72|0
1740484800000|2025-02-25 12:00:00|26.25|24.75|26.18|24.68|26.34|24.84|26.18|24.68|0
1740485100000|2025-02-25 12:05:00|26.2|24.7|26.06|24.56|26.21|24.71|25.93|24.43|0
1740485400000|2025-02-25 12:10:00|26.07|24.57|26.1|24.6|26.2|24.7|26.05|24.55|0
1740485700000|2025-02-25 12:15:00|26.12|24.62|26.06|24.56|26.15|24.65|26.02|24.52|0
1740486000000|2025-02-25 12:20:00|26.07|24.57|26.06|24.56|26.12|24.62|25.98|24.48|0
1740486300000|2025-02-25 12:25:00|26.08|24.58|25.79|24.29|26.09|24.59|25.69|24.19|0
1740486600000|2025-02-25 12:30:00|25.77|24.27|26.01|24.51|26.13|24.63|25.77|24.27|0
1740486900000|2025-02-25 12:35:00|26.03|24.53|26.05|24.55|26.16|24.66|25.95|24.45|0
1740487200000|2025-02-25 12:40:00|26.06|24.56|26.1|24.6|26.15|24.65|26.01|24.51|0
1740487500000|2025-02-25 12:45:00|26.15|24.65|26.23|24.73|26.39|24.89|26.15|24.65|0
1740487800000|2025-02-25 12:50:00|26.21|24.71|25.96|24.46|26.21|24.71|25.93|24.43|0
1740488100000|2025-02-25 12:55:00|25.99|24.49|25.56|24.06|26.01|24.51|25.53|24.03|0
1740488400000|2025-02-25 13:00:00|25.53|24.03|25.55|24.05|25.64|24.14|25.03|23.53|0
1740488700000|2025-02-25 13:05:00|25.61|24.11|25.52|24.02|25.66|24.16|25.52|24.02|0
1740489000000|2025-02-25 13:10:00|25.53|24.03|25.65|24.15|25.7|24.2|25.52|24.02|0
1740489300000|2025-02-25 13:15:00|25.67|24.17|25.69|24.19|25.85|24.35|25.65|24.15|0
1740489600000|2025-02-25 13:20:00|25.7|24.2|25.55|24.05|25.74|24.24|25.43|23.93|0
1740489900000|2025-02-25 13:25:00|25.53|24.03|25.42|23.92|25.68|24.18|25.41|23.91|0
1740490200000|2025-02-25 13:30:00|25.41|23.91|25.36|23.86|25.43|23.93|25|23.5|0
1740490500000|2025-02-25 13:35:00|25.34|23.84|25.62|24.12|25.63|24.13|25.34|23.84|0
1740490800000|2025-02-25 13:40:00|25.61|24.11|25.57|24.07|25.63|24.13|25.49|23.99|0
1740491100000|2025-02-25 13:45:00|25.58|24.08|25.76|24.26|25.78|24.28|25.57|24.07|0
1740491400000|2025-02-25 13:50:00|25.73|24.23|25.67|24.17|25.82|24.32|25.67|24.17|0
1740491700000|2025-02-25 13:55:00|25.63|24.13|25.77|24.27|25.83|24.33|25.58|24.08|0
1740492000000|2025-02-25 14:00:00|25.76|24.26|25.82|24.32|25.88|24.38|25.64|24.14|0
1740492300000|2025-02-25 14:05:00|25.8|24.3|25.9|24.4|25.91|24.41|25.73|24.23|0
1740492600000|2025-02-25 14:10:00|25.91|24.41|25.82|24.32|25.92|24.42|25.74|24.24|0
1740492900000|2025-02-25 14:15:00|25.79|24.29|25.99|24.49|25.99|24.49|25.75|24.25|0
1740493200000|2025-02-25 14:20:00|25.96|24.46|26.09|24.59|26.1|24.6|25.89|24.39|0
1740493500000|2025-02-25 14:25:00|26.1|24.6|26.18|24.16|26.75|24.7|26.1|24.12|0
1740493800000|2025-02-25 14:30:00|26.02|24.52|25.85|24.35|26.38|24.88|25.68|24.18|0
1740494100000|2025-02-25 14:35:00|25.83|24.33|25.72|24.22|26.2|24.7|25.61|24.11|0
1740494400000|2025-02-25 14:40:00|25.66|24.16|26.59|25.09|26.68|25.18|25.66|24.16|0
1740494700000|2025-02-25 14:45:00|26.68|25.18|26.89|25.39|26.96|25.46|26.34|24.84|0
1740495000000|2025-02-25 14:50:00|26.87|25.37|27.92|26.42|28.1|26.6|26.84|25.34|0
1740495300000|2025-02-25 14:55:00|27.84|26.34|27.22|25.72|27.92|26.42|26.72|25.22|0
1740495600000|2025-02-25 15:00:00|27.43|25.93|28.6|26.65|28.86|26.87|27.43|25.93|0
1740495900000|2025-02-25 15:05:00|28.46|26.51|28.38|26.43|28.84|26.89|28.32|26.37|0
1740496200000|2025-02-25 15:10:00|28.32|26.37|29.16|27.21|29.18|27.23|28.12|26.17|0
1740496500000|2025-02-25 15:15:00|29.2|27.25|29.79|27.84|29.8|27.85|28.74|26.79|0
1740496800000|2025-02-25 15:20:00|29.78|27.83|30.29|28.34|30.47|28.52|29.68|27.73|0
1740497100000|2025-02-25 15:25:00|30.3|28.35|30.87|28.77|30.9|28.91|30.07|28.12|0
1740497400000|2025-02-25 15:30:00|30.72|28.62|30.55|28.45|31.07|28.97|30.48|28.38|0
1740497700000|2025-02-25 15:35:00|30.56|28.46|29.4|27.3|30.56|28.46|29.3|27.2|0
1740498000000|2025-02-25 15:40:00|29.38|27.28|29.04|26.94|29.7|27.6|28.67|26.57|0
1740498300000|2025-02-25 15:45:00|28.93|26.83|29.13|27.03|29.61|27.51|28.79|26.69|0
1740498600000|2025-02-25 15:50:00|29.05|26.95|28.13|26.03|29.13|27.03|28.08|25.98|0
1740498900000|2025-02-25 15:55:00|28.11|26.01|29.01|26.91|29.01|26.91|27.99|25.89|0
1740499200000|2025-02-25 16:00:00|29.02|26.92|29.78|27.68|30.12|28.02|29.02|26.92|0
1740499500000|2025-02-25 16:05:00|29.8|27.7|29.34|27.24|29.98|27.88|29.25|27.15|0
1740499800000|2025-02-25 16:10:00|29.27|27.17|28.69|27.19|29.35|27.25|28.54|26.7|0
1740500100000|2025-02-25 16:15:00|28.72|27.22|28.95|27.45|29.1|27.6|28.59|27.09|0
1740500400000|2025-02-25 16:20:00|28.96|27.46|28.97|27.47|29.35|27.85|28.83|27.33|0
1740500700000|2025-02-25 16:25:00|28.91|27.41|29.75|28.25|29.79|28.29|28.91|27.41|0
1740501000000|2025-02-25 16:30:00|29.79|28.29|30.18|28.68|30.95|29.45|29.67|28.17|0
1740501300000|2025-02-25 16:35:00|30.14|28.64|29.38|27.88|30.27|28.77|29.38|27.88|0
1740501600000|2025-02-25 16:40:00|29.39|27.89|29.56|28.06|29.87|28.37|29.39|27.89|0
1740501900000|2025-02-25 16:45:00|29.51|28.01|28.63|27.13|29.66|28.16|28.6|27.1|0
1740502200000|2025-02-25 16:50:00|28.65|27.15|28.32|26.82|28.66|27.16|28.25|26.75|0
1740502500000|2025-02-25 16:55:00|28.33|26.83|27.77|26.27|28.52|27.02|27.44|25.94|0
1740502800000|2025-02-25 17:00:00|27.79|26.29|27.87|26.37|27.88|26.38|27.61|26.11|0
1740503100000|2025-02-25 17:05:00|27.85|26.35|27.89|26.39|27.98|26.48|27.73|26.23|0
1740503400000|2025-02-25 17:10:00|27.91|26.41|27.82|26.32|27.91|26.41|27.53|26.03|0
1740503700000|2025-02-25 17:15:00|27.79|26.29|27.79|26.29|27.88|26.38|27.6|26.1|0
1740504000000|2025-02-25 17:20:00|27.77|26.27|27.89|26.39|28.32|26.82|27.77|26.27|0
1740504300000|2025-02-25 17:25:00|27.91|26.41|27.33|25.83|27.99|26.49|27.31|25.81|0
1740504600000|2025-02-25 17:30:00|27.4|25.9|27.19|25.69|27.44|25.94|27.09|25.59|0
1740504900000|2025-02-25 17:35:00|27.14|25.64|26.85|25.35|27.24|25.74|26.79|25.29|0
1740505200000|2025-02-25 17:40:00|26.89|25.39|26.79|25.29|26.89|25.39|26.6|25.1|0
1740505500000|2025-02-25 17:45:00|26.75|25.25|26.95|25.45|27.07|25.57|26.75|25.25|0
1740505800000|2025-02-25 17:50:00|26.9|25.4|26.62|25.12|26.95|25.45|26.57|25.07|0
1740506100000|2025-02-25 17:55:00|26.58|25.08|26.42|24.92|26.66|25.16|26.38|24.88|0
1740506400000|2025-02-25 18:00:00|26.38|24.88|25.92|24.42|26.4|24.9|25.91|24.41|0
1740506700000|2025-02-25 18:05:00|25.88|24.38|25.59|24.09|25.92|24.42|25.35|23.85|0
1740507000000|2025-02-25 18:10:00|25.54|24.04|26.14|24.64|26.2|24.7|25.46|23.96|0
1740507300000|2025-02-25 18:15:00|26.2|24.7|26.5|25|26.52|25.02|26.03|24.53|0
1740507600000|2025-02-25 18:20:00|26.52|25.02|26.28|24.78|26.52|25.02|26.2|24.7|0
1740507900000|2025-02-25 18:25:00|26.3|24.8|27.23|25.73|27.26|25.76|26.28|24.78|0
1740508200000|2025-02-25 18:30:00|27.29|25.79|26.79|25.29|27.29|25.79|26.75|25.25|0
1740508500000|2025-02-25 18:35:00|26.78|25.28|25.87|24.37|26.86|25.36|25.83|24.33|0
1740508800000|2025-02-25 18:40:00|25.89|24.39|25.73|24.23|25.89|24.39|25.6|24.1|0
1740509100000|2025-02-25 18:45:00|25.77|24.27|25.75|24.25|25.82|24.32|25.62|24.12|0
1740509400000|2025-02-25 18:50:00|25.81|24.31|26.04|24.54|26.23|24.73|25.69|24.19|0
1740509700000|2025-02-25 18:55:00|26.11|24.61|26.37|24.87|26.38|24.88|26.07|24.57|0
1740510000000|2025-02-25 19:00:00|26.35|24.85|26.58|25.08|26.59|25.09|26.26|24.76|0
1740510300000|2025-02-25 19:05:00|26.55|25.05|26.5|25|26.61|25.11|26.41|24.91|0
1740510600000|2025-02-25 19:10:00|26.49|24.99|27.25|25.75|27.25|25.75|26.49|24.99|0
1740510900000|2025-02-25 19:15:00|27.24|25.74|27.06|25.56|27.68|26.18|27.04|25.54|0
1740511200000|2025-02-25 19:20:00|27.09|25.59|27.47|25.97|27.5|26|27.09|25.59|0
1740511500000|2025-02-25 19:25:00|27.42|25.92|27.6|26.1|27.66|26.16|27.36|25.86|0
1740511800000|2025-02-25 19:30:00|27.55|26.05|26.92|25.42|27.6|26.1|26.92|25.42|0
1740512100000|2025-02-25 19:35:00|26.85|25.35|25.92|24.42|27.24|25.74|25.92|24.42|0
1740512400000|2025-02-25 19:40:00|25.93|24.43|25.93|24.43|25.93|24.43|25.93|24.43|0
1740512700000|2025-02-25 19:45:00|25.71|24.21|25.98|24.48|26.44|24.94|25.71|24.21|0
1740513000000|2025-02-25 19:50:00|26|24.5|25.89|24.39|26.06|24.56|25.83|24.33|0
1740513300000|2025-02-25 19:55:00|25.91|24.41|26.05|24.55|26.05|24.55|25.74|24.24|0
1740513600000|2025-02-25 20:00:00|25.97|24.47|25.91|24.41|26.21|24.71|25.67|24.17|0
1740513900000|2025-02-25 20:05:00|25.9|24.4|25.91|24.41|25.96|24.46|25.63|24.13|0
1740514200000|2025-02-25 20:10:00|25.93|24.43|26.06|24.56|26.19|24.69|25.93|24.43|0
1740514500000|2025-02-25 20:15:00|26.03|24.53|25.58|24.08|26.04|24.54|25.57|24.07|0
1740514800000|2025-02-25 20:20:00|25.62|24.12|25.1|23.6|25.73|24.23|25.04|23.54|0
1740515100000|2025-02-25 20:25:00|25.14|23.64|25.53|24.03|25.6|24.1|25.08|23.58|0
1740515400000|2025-02-25 20:30:00|25.5|24|25.81|24.31|26|24.5|25.5|24|0
1740515700000|2025-02-25 20:35:00|25.77|24.27|26.59|25.09|26.61|25.11|25.71|24.21|0
1740516000000|2025-02-25 20:40:00|26.52|25.02|26.59|25.09|26.75|25.25|26.38|24.88|0
1740516300000|2025-02-25 20:45:00|26.61|25.11|26.31|24.81|26.68|25.18|26.21|24.71|0
1740516600000|2025-02-25 20:50:00|26.2|24.7|26.94|25.44|27.05|25.55|26.1|24.6|0
1740516900000|2025-02-25 20:55:00|26.96|25.46|26.67|25.17|27|25.5|26.3|24.8|0
1740517200000|2025-02-25 21:00:00|26.65|25.15|26.24|24.74|26.65|25.15|26.22|24.72|0
1740517500000|2025-02-25 21:05:00|26.29|24.79|25.88|24.38|26.29|24.79|25.88|24.38|0
1740517800000|2025-02-25 21:10:00|25.86|24.36|26.05|24.55|26.09|24.59|25.86|24.36|0
1740518100000|2025-02-25 21:15:00|26.09|24.59|26.04|24.54|26.16|24.66|26.03|24.53|0
1740518400000|2025-02-25 21:20:00|26.06|24.56|26.03|24.53|26.12|24.62|26|24.5|0
1740518700000|2025-02-25 21:25:00|26.02|24.52|25.9|24.4|26.03|24.53|25.84|24.34|0
1740519000000|2025-02-25 21:30:00|25.91|24.41|26.01|24.51|26.02|24.52|25.91|24.41|0
1740519300000|2025-02-25 21:35:00|26|24.5|26.03|24.53|26.06|24.56|25.97|24.47|0
1740519600000|2025-02-25 21:40:00|26.08|24.58|25.96|24.46|26.1|24.6|25.96|24.46|0
1740519900000|2025-02-25 21:45:00|26.01|24.51|25.99|24.49|26.07|24.57|25.89|24.39|0
1740520200000|2025-02-25 21:50:00|26.01|24.51|26|24.5|26.04|24.54|25.96|24.46|0
1740520500000|2025-02-25 21:55:00|26.03|24.53|26.24|24.22|26.42|24.53|26.01|24.22|0
1740520800000|2025-02-25 22:00:00|26.26|24.24|26.27|24.25|26.29|24.27|26.23|24.22|0
1740521100000|2025-02-25 22:05:00|26.28|24.26|26.25|24.23|26.29|24.27|26.25|24.23|0
1740521400000|2025-02-25 22:10:00|26.24|24.22|26.28|24.26|26.29|24.27|26.24|24.22|0
1740521700000|2025-02-25 22:15:00|26.26|24.24|26.25|24.23|26.28|24.26|26.24|24.22|0
1740522000000|2025-02-25 22:20:00|26.26|24.24|26.22|24.21|26.26|24.24|26.2|24.19|0
1740522300000|2025-02-25 22:25:00|26.23|24.2|26.22|24.21|26.23|24.22|26.21|24.2|0
1740522600000|2025-02-25 22:30:00|26.23|24.2|26.21|24.19|26.23|24.2|26.21|24.19|0
1740522900000|2025-02-25 22:35:00|26.22|24.2|26.24|24.22|26.24|24.22|26.22|24.2|0
1740523200000|2025-02-25 22:40:00|26.22|24.21|26.23|24.21|26.23|24.22|26.22|24.2|0
1740523500000|2025-02-25 22:45:00|26.22|24.2|26.22|24.2|26.23|24.21|26.22|24.2|0
1740523800000|2025-02-25 22:50:00|26.24|24.21|26.19|24.18|26.24|24.22|26.17|24.15|0
1740524100000|2025-02-25 22:55:00|26.18|24.17|26.07|24.06|26.19|24.17|26.07|24.06|0
1740524400000|2025-02-25 23:00:00|25.97|23.97|25.8|23.82|25.97|23.97|25.71|23.74|0
1740524700000|2025-02-25 23:05:00|25.81|23.83|25.89|23.9|25.95|23.95|25.81|23.82|0
1740525000000|2025-02-25 23:10:00|25.87|23.88|25.93|23.93|25.96|23.96|25.84|23.85|0
1740525300000|2025-02-25 23:15:00|25.91|23.92|25.87|23.88|25.93|23.93|25.85|23.86|0
1740525600000|2025-02-25 23:20:00|25.88|23.89|25.88|23.89|25.97|23.97|25.83|23.84|0
1740525900000|2025-02-25 23:25:00|25.89|23.9|25.95|23.95|25.95|23.96|25.89|23.9|0
1740526200000|2025-02-25 23:30:00|25.96|23.96|25.83|23.85|25.98|23.98|25.82|23.83|0
1740526500000|2025-02-25 23:35:00|25.82|23.83|25.93|23.93|25.95|23.95|25.8|23.82|0
1740526800000|2025-02-25 23:40:00|25.92|23.94|25.91|23.92|25.93|23.94|25.85|23.86|0
1740527100000|2025-02-25 23:45:00|25.9|23.91|25.96|23.96|26.04|24.03|25.9|23.91|0
1740527400000|2025-02-25 23:50:00|25.95|23.95|25.93|23.94|25.95|23.95|25.89|23.9|0
1740527700000|2025-02-25 23:55:00|25.94|23.95|25.83|23.84|25.94|23.95|25.82|23.83|0
1740528000000|2025-02-26 00:00:00|25.84|23.85|25.74|23.76|25.87|23.88|25.71|23.73|0
1740528300000|2025-02-26 00:05:00|25.75|23.77|25.92|23.93|25.92|23.93|25.74|23.76|0
1740528600000|2025-02-26 00:10:00|25.94|23.94|25.95|23.96|25.98|23.98|25.91|23.92|0
1740528900000|2025-02-26 00:15:00|25.94|23.94|25.88|23.89|25.98|23.98|25.83|23.85|0
1740529200000|2025-02-26 00:20:00|25.86|23.87|25.76|23.78|25.87|23.88|25.71|23.74|0
1740529500000|2025-02-26 00:25:00|25.77|23.79|25.76|23.78|25.86|23.87|25.74|23.76|0
1740529800000|2025-02-26 00:30:00|25.77|23.79|25.77|23.79|25.77|23.79|25.65|23.68|0
1740530100000|2025-02-26 00:35:00|25.78|23.8|25.87|23.88|25.87|23.88|25.73|23.75|0
1740530400000|2025-02-26 00:40:00|25.86|23.87|25.85|23.87|25.86|23.87|25.8|23.81|0
1740530700000|2025-02-26 00:45:00|25.87|23.88|25.69|23.72|25.87|23.88|25.69|23.72|0
1740531000000|2025-02-26 00:50:00|25.68|23.71|25.7|23.73|25.73|23.76|25.68|23.7|0
1740531300000|2025-02-26 00:55:00|25.72|23.74|25.63|23.66|25.76|23.78|25.63|23.66|0
1740531600000|2025-02-26 01:00:00|25.64|23.67|25.69|23.71|25.75|23.76|25.61|23.64|0
1740531900000|2025-02-26 01:05:00|25.72|23.74|25.76|23.78|25.8|23.82|25.72|23.74|0
1740532200000|2025-02-26 01:10:00|25.75|23.77|25.8|23.82|25.8|23.82|25.73|23.75|0
1740532500000|2025-02-26 01:15:00|25.56|24.06|25.61|24.11|25.63|24.13|25.5|24|0
1740532800000|2025-02-26 01:20:00|25.59|24.09|25.6|24.1|25.65|24.15|25.57|24.07|0
1740533100000|2025-02-26 01:25:00|25.59|24.09|25.61|24.11|25.67|24.17|25.47|23.97|0
1740533400000|2025-02-26 01:30:00|25.64|24.14|25.79|24.29|25.84|24.34|25.61|24.11|0
1740533700000|2025-02-26 01:35:00|25.8|24.3|25.84|24.34|25.87|24.37|25.78|24.28|0
1740534000000|2025-02-26 01:40:00|25.85|24.35|25.78|24.28|25.86|24.36|25.78|24.28|0
1740534300000|2025-02-26 01:45:00|25.79|24.29|25.82|24.32|25.86|24.36|25.77|24.27|0
1740534600000|2025-02-26 01:50:00|25.8|24.3|25.79|24.29|25.86|24.36|25.75|24.25|0
1740534900000|2025-02-26 01:55:00|25.8|24.3|25.8|24.3|25.83|24.33|25.77|24.27|0
1740535200000|2025-02-26 02:00:00|25.79|24.29|25.84|24.34|25.86|24.36|25.76|24.26|0
1740535500000|2025-02-26 02:05:00|25.85|24.35|26.01|24.51|26.03|24.53|25.84|24.34|0
1740535800000|2025-02-26 02:10:00|26.03|24.53|25.96|24.46|26.03|24.53|25.9|24.4|0
1740536100000|2025-02-26 02:15:00|25.98|24.48|25.74|24.24|25.99|24.49|25.71|24.21|0
1740536400000|2025-02-26 02:20:00|25.75|24.25|25.73|24.23|25.75|24.25|25.61|24.11|0
1740536700000|2025-02-26 02:25:00|25.7|24.2|25.72|24.22|25.75|24.25|25.67|24.17|0
1740537000000|2025-02-26 02:30:00|25.73|24.23|25.64|24.14|25.73|24.23|25.64|24.14|0
1740537300000|2025-02-26 02:35:00|25.66|24.16|25.62|24.12|25.75|24.25|25.62|24.12|0
1740537600000|2025-02-26 02:40:00|25.63|24.13|25.65|24.15|25.73|24.23|25.63|24.13|0
1740537900000|2025-02-26 02:45:00|25.62|24.12|25.61|24.11|25.69|24.19|25.6|24.1|0
1740538200000|2025-02-26 02:50:00|25.58|24.08|25.47|23.97|25.65|24.15|25.47|23.97|0
1740538500000|2025-02-26 02:55:00|25.52|24.02|25.47|23.97|25.52|24.02|25.42|23.92|0
1740538800000|2025-02-26 03:00:00|25.49|23.99|25.45|23.95|25.52|24.02|25.43|23.93|0
1740539100000|2025-02-26 03:05:00|25.46|23.96|25.46|23.96|25.49|23.99|25.41|23.91|0
1740539400000|2025-02-26 03:10:00|25.45|23.95|25.08|23.58|25.48|23.98|25.07|23.57|0
1740539700000|2025-02-26 03:15:00|25.13|23.63|25.22|23.72|25.26|23.76|25.08|23.58|0
1740540000000|2025-02-26 03:20:00|25.21|23.71|25.2|23.7|25.29|23.79|25.19|23.69|0
1740540300000|2025-02-26 03:25:00|25.22|23.72|25.22|23.72|25.28|23.78|25.18|23.68|0
1740540600000|2025-02-26 03:30:00|25.18|23.68|25.24|23.74|25.25|23.75|25.11|23.61|0
1740540900000|2025-02-26 03:35:00|25.22|23.72|25.28|23.78|25.3|23.8|25.21|23.71|0
1740541200000|2025-02-26 03:40:00|25.26|23.76|25.46|23.96|25.51|24.01|25.24|23.74|0
1740541500000|2025-02-26 03:45:00|25.47|23.97|25.5|24|25.53|24.03|25.46|23.96|0
1740541800000|2025-02-26 03:50:00|25.51|24.01|25.52|24.02|25.56|24.06|25.48|23.98|0
1740542100000|2025-02-26 03:55:00|25.55|24.05|25.59|24.09|25.6|24.1|25.53|24.03|0
1740542400000|2025-02-26 04:00:00|25.6|24.1|25.57|24.07|25.61|24.11|25.48|23.98|0
1740542700000|2025-02-26 04:05:00|25.59|24.09|25.59|24.09|25.61|24.11|25.57|24.07|0
1740543000000|2025-02-26 04:10:00|25.58|24.08|25.58|24.08|25.61|24.11|25.55|24.05|0
1740543300000|2025-02-26 04:15:00|25.55|24.05|25.48|23.98|25.6|24.1|25.48|23.98|0
1740543600000|2025-02-26 04:20:00|25.5|24|25.5|24|25.51|24.01|25.48|23.98|0
1740543900000|2025-02-26 04:25:00|25.49|23.99|25.5|24|25.52|24.02|25.48|23.98|0
1740544200000|2025-02-26 04:30:00|25.49|23.99|25.5|24|25.51|24.01|25.44|23.94|0
1740544500000|2025-02-26 04:35:00|25.51|24.01|25.54|24.04|25.55|24.05|25.48|23.98|0
1740544800000|2025-02-26 04:40:00|25.55|24.05|25.49|23.99|25.55|24.05|25.46|23.96|0
1740545100000|2025-02-26 04:45:00|25.47|23.97|25.45|23.95|25.5|24|25.42|23.92|0
1740545400000|2025-02-26 04:50:00|25.46|23.96|25.45|23.95|25.46|23.96|25.42|23.92|0
1740545700000|2025-02-26 04:55:00|25.42|23.92|25.34|23.84|25.42|23.92|25.32|23.82|0
1740546000000|2025-02-26 05:00:00|25.31|23.81|25.34|23.84|25.37|23.87|25.31|23.81|0
1740546300000|2025-02-26 05:05:00|25.33|23.83|25.34|23.84|25.37|23.87|25.32|23.82|0
1740546600000|2025-02-26 05:10:00|25.35|23.85|25.34|23.84|25.37|23.87|25.32|23.82|0
1740546900000|2025-02-26 05:15:00|25.33|23.83|25.35|23.85|25.36|23.86|25.31|23.81|0
1740547200000|2025-02-26 05:20:00|25.34|23.84|25.24|23.74|25.35|23.85|25.21|23.71|0
1740547500000|2025-02-26 05:25:00|25.26|23.76|25.25|23.75|25.28|23.78|25.22|23.72|0
1740547800000|2025-02-26 05:30:00|25.23|23.73|25.25|23.75|25.28|23.78|25.21|23.71|0
1740548100000|2025-02-26 05:35:00|25.24|23.74|25.23|23.73|25.25|23.75|25.21|23.71|0
1740548400000|2025-02-26 05:40:00|25.24|23.74|25.19|23.69|25.26|23.76|25.15|23.65|0
1740548700000|2025-02-26 05:45:00|25.2|23.7|25.24|23.74|25.25|23.75|25.19|23.69|0
1740549000000|2025-02-26 05:50:00|25.22|23.72|25.2|23.7|25.22|23.72|25.18|23.68|0
1740549300000|2025-02-26 05:55:00|25.21|23.71|25.18|23.68|25.22|23.72|25.18|23.68|0
1740549600000|2025-02-26 06:00:00|25.19|23.69|25.18|23.68|25.21|23.71|25.14|23.64|0
1740549900000|2025-02-26 06:05:00|25.19|23.69|25.2|23.7|25.22|23.72|25.17|23.67|0
1740550200000|2025-02-26 06:10:00|25.19|23.69|25.2|23.7|25.23|23.73|25.18|23.68|0
1740550500000|2025-02-26 06:15:00|25.17|23.67|25.29|23.79|25.34|23.84|25.16|23.66|0
1740550800000|2025-02-26 06:20:00|25.26|23.76|25.29|23.79|25.34|23.84|25.25|23.75|0
1740551100000|2025-02-26 06:25:00|25.31|23.81|25.3|23.8|25.32|23.82|25.27|23.77|0
1740551400000|2025-02-26 06:30:00|25.29|23.79|25.29|23.79|25.34|23.84|25.28|23.78|0
1740551700000|2025-02-26 06:35:00|25.26|23.76|25.31|23.81|25.33|23.83|25.25|23.75|0
1740552000000|2025-02-26 06:40:00|25.29|23.79|25.32|23.82|25.35|23.85|25.26|23.76|0
1740552300000|2025-02-26 06:45:00|25.33|23.83|25.19|23.69|25.33|23.83|25.18|23.68|0
1740552600000|2025-02-26 06:50:00|25.2|23.7|25.2|23.7|25.31|23.81|25.2|23.7|0
1740552900000|2025-02-26 06:55:00|25.18|23.68|25.17|23.67|25.26|23.76|25.17|23.67|0
1740553200000|2025-02-26 07:00:00|25.19|23.69|25.35|23.85|25.4|23.9|25.17|23.67|0
1740553500000|2025-02-26 07:05:00|25.37|23.87|25.23|23.73|25.37|23.87|25.22|23.72|0
1740553800000|2025-02-26 07:10:00|25.19|23.69|25.18|23.68|25.26|23.76|25.16|23.66|0
1740554100000|2025-02-26 07:15:00|25.2|23.7|25.21|23.71|25.32|23.82|25.18|23.68|0
1740554400000|2025-02-26 07:20:00|25.22|23.72|25.19|23.69|25.22|23.72|25.14|23.64|0
1740554700000|2025-02-26 07:25:00|25.2|23.7|25.13|23.63|25.24|23.74|25.08|23.58|0
1740555000000|2025-02-26 07:30:00|25.16|23.66|25.21|23.71|25.23|23.73|25.12|23.62|0
1740555300000|2025-02-26 07:35:00|25.27|23.77|25.28|23.78|25.31|23.81|25.19|23.69|0
1740555600000|2025-02-26 07:40:00|25.27|23.77|25.25|23.75|25.37|23.87|25.23|23.73|0
1740555900000|2025-02-26 07:45:00|25.22|23.72|25.24|23.74|25.3|23.8|25.19|23.69|0
1740556200000|2025-02-26 07:50:00|25.26|23.76|25.32|23.82|25.32|23.82|25.24|23.74|0
1740556500000|2025-02-26 07:55:00|25.28|23.78|25.34|23.84|25.36|23.86|25.28|23.78|0
1740556800000|2025-02-26 08:00:00|25.33|23.83|25.3|23.8|25.44|23.94|25.21|23.71|0
1740557100000|2025-02-26 08:05:00|25.29|23.79|25.34|23.84|25.4|23.9|25.24|23.74|0
1740557400000|2025-02-26 08:10:00|25.35|23.85|25.43|23.93|25.46|23.96|25.31|23.81|0
1740557700000|2025-02-26 08:15:00|25.42|23.92|25.55|24.05|25.61|24.11|25.42|23.92|0
1740558000000|2025-02-26 08:20:00|25.54|24.04|25.49|23.99|25.61|24.11|25.44|23.94|0
1740558300000|2025-02-26 08:25:00|25.47|23.97|25.57|24.07|25.63|24.13|25.46|23.96|0
1740558600000|2025-02-26 08:30:00|25.59|24.09|25.4|23.9|25.59|24.09|25.36|23.86|0
1740558900000|2025-02-26 08:35:00|25.39|23.89|25.39|23.89|25.52|24.02|25.39|23.89|0
1740559200000|2025-02-26 08:40:00|25.44|23.94|25.51|24.01|25.52|24.02|25.44|23.94|0
1740559500000|2025-02-26 08:45:00|25.48|23.98|25.6|24.1|25.61|24.11|25.48|23.98|0
1740559800000|2025-02-26 08:50:00|25.59|24.09|25.38|23.88|25.59|24.09|25.37|23.87|0
1740560100000|2025-02-26 08:55:00|25.39|23.89|25.34|23.84|25.41|23.91|25.31|23.81|0
1740560400000|2025-02-26 09:00:00|25.33|23.83|25.23|23.73|25.37|23.87|25.21|23.71|0
1740560700000|2025-02-26 09:05:00|25.25|23.75|25.26|23.76|25.29|23.79|25.22|23.72|0
1740561000000|2025-02-26 09:10:00|25.23|23.73|25.24|23.74|25.35|23.85|25.2|23.7|0
1740561300000|2025-02-26 09:15:00|25.21|23.71|24.98|23.48|25.21|23.71|24.95|23.45|0
1740561600000|2025-02-26 09:20:00|24.95|23.45|24.95|23.45|25.01|23.51|24.9|23.4|0
1740561900000|2025-02-26 09:25:00|24.96|23.46|25.01|23.51|25.03|23.53|24.95|23.45|0
1740562200000|2025-02-26 09:30:00|25|23.5|25.11|23.61|25.16|23.66|24.99|23.49|0
1740562500000|2025-02-26 09:35:00|25.13|23.63|25.13|23.63|25.15|23.65|25.07|23.57|0
1740562800000|2025-02-26 09:40:00|25.1|23.6|25.2|23.7|25.23|23.73|25.08|23.58|0
1740563100000|2025-02-26 09:45:00|25.19|23.69|25.21|23.71|25.23|23.73|25.17|23.67|0
1740563400000|2025-02-26 09:50:00|25.18|23.68|25.2|23.7|25.21|23.71|25.11|23.61|0
1740563700000|2025-02-26 09:55:00|25.21|23.71|25.2|23.7|25.23|23.73|25.15|23.65|0
1740564000000|2025-02-26 10:00:00|25.18|23.68|25.14|23.64|25.25|23.75|25.14|23.64|0
1740564300000|2025-02-26 10:05:00|25.15|23.65|25.03|23.53|25.15|23.65|25.01|23.51|0
1740564600000|2025-02-26 10:10:00|25.04|23.54|25.2|23.7|25.21|23.71|25.04|23.54|0
1740564900000|2025-02-26 10:15:00|25.21|23.71|25.24|23.74|25.3|23.8|25.19|23.69|0
1740565200000|2025-02-26 10:20:00|25.23|23.73|25.2|23.7|25.28|23.78|25.15|23.65|0
1740565500000|2025-02-26 10:25:00|25.15|23.65|25.13|23.63|25.19|23.69|25.13|23.63|0
1740565800000|2025-02-26 10:30:00|25.15|23.65|25.19|23.69|25.26|23.76|25.13|23.63|0
1740566100000|2025-02-26 10:35:00|25.2|23.7|25.19|23.69|25.24|23.74|25.14|23.64|0
1740566400000|2025-02-26 10:40:00|25.16|23.66|25.14|23.64|25.2|23.7|25.09|23.59|0
1740566700000|2025-02-26 10:45:00|25.09|23.59|25.03|23.53|25.12|23.62|25.02|23.52|0
1740567000000|2025-02-26 10:50:00|25.05|23.55|24.99|23.49|25.09|23.59|24.99|23.49|0
1740567300000|2025-02-26 10:55:00|25|23.5|25.06|23.56|25.09|23.59|24.99|23.49|0
1740567600000|2025-02-26 11:00:00|25.05|23.55|25.04|23.54|25.13|23.63|25|23.5|0
1740567900000|2025-02-26 11:05:00|25.03|23.53|24.99|23.49|25.06|23.56|24.99|23.49|0
1740568200000|2025-02-26 11:10:00|25.03|23.53|24.94|23.44|25.03|23.53|24.94|23.44|0
1740568500000|2025-02-26 11:15:00|24.93|23.43|24.95|23.45|24.98|23.48|24.9|23.4|0
1740568800000|2025-02-26 11:20:00|24.96|23.46|25.09|23.59|25.1|23.6|24.96|23.46|0
1740569100000|2025-02-26 11:25:00|25.07|23.57|25.14|23.64|25.15|23.65|25.07|23.57|0
1740569400000|2025-02-26 11:30:00|25.13|23.63|25.1|23.6|25.16|23.66|25.04|23.54|0
1740569700000|2025-02-26 11:35:00|25.09|23.59|24.98|23.48|25.12|23.62|24.98|23.48|0
1740570000000|2025-02-26 11:40:00|25|23.5|24.99|23.49|25.03|23.53|24.94|23.44|0
1740570300000|2025-02-26 11:45:00|25|23.5|25.06|23.56|25.08|23.58|24.97|23.47|0
1740570600000|2025-02-26 11:50:00|25.08|23.58|25.33|23.83|25.33|23.83|25.04|23.54|0
1740570900000|2025-02-26 11:55:00|25.29|23.79|25.42|23.92|25.5|24|25.26|23.76|0
1740571200000|2025-02-26 12:00:00|25.44|23.94|25.39|23.89|25.45|23.95|25.3|23.8|0
1740571500000|2025-02-26 12:05:00|25.4|23.9|25.24|23.74|25.4|23.9|25.22|23.72|0
1740571800000|2025-02-26 12:10:00|25.25|23.75|25.23|23.73|25.39|23.89|25.21|23.71|0
1740572100000|2025-02-26 12:15:00|25.22|23.72|25.25|23.75|25.3|23.8|25.21|23.71|0
1740572400000|2025-02-26 12:20:00|25.29|23.79|25.22|23.72|25.29|23.79|25.21|23.71|0
1740572700000|2025-02-26 12:25:00|25.2|23.7|25.26|23.76|25.28|23.78|25.15|23.65|0
1740573000000|2025-02-26 12:30:00|25.24|23.74|25.19|23.69|25.27|23.77|25.13|23.63|0
1740573300000|2025-02-26 12:35:00|25.18|23.68|25.15|23.65|25.23|23.73|25.13|23.63|0
1740573600000|2025-02-26 12:40:00|25.14|23.64|25.26|23.76|25.27|23.77|25.13|23.63|0
1740573900000|2025-02-26 12:45:00|25.23|23.73|25.45|23.95|25.45|23.95|25.2|23.7|0
1740574200000|2025-02-26 12:50:00|25.46|23.96|25.5|24|25.66|24.16|25.39|23.89|0
1740574500000|2025-02-26 12:55:00|25.49|23.99|25.36|23.86|25.54|24.04|25.31|23.81|0
1740574800000|2025-02-26 13:00:00|25.43|23.93|25.4|23.9|25.49|23.99|25.09|23.59|0
1740575100000|2025-02-26 13:05:00|25.45|23.95|25.44|23.94|25.47|23.97|25.37|23.87|0
1740575400000|2025-02-26 13:10:00|25.37|23.87|25.24|23.74|25.48|23.98|25.23|23.73|0
1740575700000|2025-02-26 13:15:00|25.26|23.76|25.2|23.7|25.27|23.77|25.17|23.67|0
1740576000000|2025-02-26 13:20:00|25.16|23.66|24.99|23.49|25.21|23.71|24.97|23.47|0
1740576300000|2025-02-26 13:25:00|25|23.5|24.88|23.38|25.06|23.56|24.87|23.37|0
1740576600000|2025-02-26 13:30:00|24.9|23.4|24.86|23.36|24.93|23.43|24.82|23.32|0
1740576900000|2025-02-26 13:35:00|24.89|23.39|24.96|23.46|25.01|23.51|24.86|23.36|0
1740577200000|2025-02-26 13:40:00|24.93|23.43|25.12|23.62|25.13|23.63|24.89|23.39|0
1740577500000|2025-02-26 13:45:00|25.11|23.61|25.4|23.9|25.41|23.91|25.07|23.57|0
1740577800000|2025-02-26 13:50:00|25.32|23.82|25.5|24|25.55|24.05|25.32|23.82|0
1740578100000|2025-02-26 13:55:00|25.49|23.99|25.48|23.98|25.63|24.13|25.45|23.95|0
1740578400000|2025-02-26 14:00:00|25.45|23.95|25.34|23.84|25.54|24.04|25.27|23.77|0
1740578700000|2025-02-26 14:05:00|25.33|23.83|25.28|23.78|25.38|23.88|25.18|23.68|0
1740579000000|2025-02-26 14:10:00|25.32|23.82|25.55|24.05|25.58|24.08|25.27|23.77|0
1740579300000|2025-02-26 14:15:00|25.54|24.04|25.54|24.04|25.81|24.31|25.45|23.95|0
1740579600000|2025-02-26 14:20:00|25.51|24.01|25.75|24.25|25.75|24.25|25.44|23.94|0
1740579900000|2025-02-26 14:25:00|25.69|24.19|25.96|23.96|26.15|24.19|25.56|23.87|0
1740580200000|2025-02-26 14:30:00|26|24.5|26.14|24.64|26.23|24.73|25.86|24.36|0
1740580500000|2025-02-26 14:35:00|26.09|24.59|25.25|23.75|26.19|24.69|25.19|23.69|0
1740580800000|2025-02-26 14:40:00|25.22|23.72|25.69|24.19|25.96|24.46|25.22|23.72|0
1740581100000|2025-02-26 14:45:00|25.71|24.21|24.78|23.28|25.71|24.21|24.78|23.28|0
1740581400000|2025-02-26 14:50:00|24.74|23.24|24.37|22.87|24.81|23.31|24.31|22.81|0
1740581700000|2025-02-26 14:55:00|24.33|22.83|24.45|22.95|24.81|23.31|24.33|22.83|0
1740582000000|2025-02-26 15:00:00|24.41|22.91|24.26|22.76|24.54|23.04|24.18|22.68|0
1740582300000|2025-02-26 15:05:00|24.27|22.77|24.14|22.64|24.59|23.09|24.14|22.64|0
1740582600000|2025-02-26 15:10:00|24.12|22.62|23.73|22.23|24.2|22.7|23.63|22.13|0
1740582900000|2025-02-26 15:15:00|23.71|22.21|23.46|21.96|23.88|22.38|23.38|21.88|0
1740583200000|2025-02-26 15:20:00|23.47|21.97|23.76|22.26|23.87|22.37|23.37|21.87|0
1740583500000|2025-02-26 15:25:00|23.75|22.25|24.26|22.76|24.38|22.88|23.64|22.14|0
1740583800000|2025-02-26 15:30:00|24.21|22.71|23.89|22.39|24.21|22.71|23.68|22.18|0
1740584100000|2025-02-26 15:35:00|23.88|22.38|23.97|22.47|24.06|22.56|23.62|22.12|0
1740584400000|2025-02-26 15:40:00|24.03|22.53|23.64|22.14|24.05|22.55|23.52|22.02|0
1740584700000|2025-02-26 15:45:00|23.7|22.2|23.51|22.01|23.79|22.29|23.49|21.99|0
1740585000000|2025-02-26 15:50:00|23.61|22.11|23.37|21.87|23.74|22.24|23.21|21.71|0
1740585300000|2025-02-26 15:55:00|23.36|21.86|23.27|21.77|23.48|21.98|23.26|21.76|0
1740585600000|2025-02-26 16:00:00|23.17|21.67|23.09|21.59|23.22|21.72|22.94|21.44|0
1740585900000|2025-02-26 16:05:00|23.1|21.6|22.87|21.37|23.18|21.68|22.81|21.31|0
1740586200000|2025-02-26 16:10:00|22.88|21.38|22.8|21.3|22.99|21.49|22.76|21.26|0
1740586500000|2025-02-26 16:15:00|22.87|21.37|22.9|21.4|22.98|21.48|22.77|21.27|0
1740586800000|2025-02-26 16:20:00|22.89|21.39|23.01|21.51|23.15|21.65|22.81|21.31|0
1740587100000|2025-02-26 16:25:00|23.02|21.52|23.11|21.61|23.21|21.71|22.97|21.47|0
1740587400000|2025-02-26 16:30:00|23.12|21.62|23.15|21.65|23.45|21.95|23.12|21.62|0
1740587700000|2025-02-26 16:35:00|23.19|21.69|22.79|21.29|23.21|21.71|22.74|21.24|0
1740588000000|2025-02-26 16:40:00|22.8|21.3|23.08|21.58|23.4|21.9|22.75|21.25|0
1740588300000|2025-02-26 16:45:00|23.06|21.56|23.07|21.57|23.15|21.65|22.97|21.47|0
1740588600000|2025-02-26 16:50:00|23.05|21.55|22.9|21.4|23.1|21.6|22.84|21.34|0
1740588900000|2025-02-26 16:55:00|22.96|21.46|23.6|22.1|23.64|22.14|22.96|21.46|0
1740589200000|2025-02-26 17:00:00|23.56|22.06|23.3|21.8|23.75|22.25|23.25|21.75|0
1740589500000|2025-02-26 17:05:00|23.25|21.75|23.35|21.85|23.35|21.85|23|21.5|0
1740589800000|2025-02-26 17:10:00|23.3|21.8|23.06|21.56|23.36|21.86|23.02|21.52|0
1740590100000|2025-02-26 17:15:00|23.09|21.59|23.26|21.76|23.48|21.98|22.89|21.39|0
1740590400000|2025-02-26 17:20:00|23.25|21.75|23.36|21.86|23.54|22.04|23.21|21.71|0
1740590700000|2025-02-26 17:25:00|23.37|21.87|23.25|21.75|23.55|22.05|23.11|21.61|0
1740591000000|2025-02-26 17:30:00|23.2|21.7|23.69|22.19|23.7|22.2|23.09|21.59|0
1740591300000|2025-02-26 17:35:00|23.68|22.18|24.01|22.51|24.13|22.63|23.68|22.18|0
1740591600000|2025-02-26 17:40:00|24.04|22.54|23.92|22.42|24.3|22.8|23.89|22.39|0
1740591900000|2025-02-26 17:45:00|24.01|22.51|24.28|22.78|24.33|22.83|23.88|22.38|0
1740592200000|2025-02-26 17:50:00|24.26|22.76|24.75|23.25|25|23.5|24.2|22.7|0
1740592500000|2025-02-26 17:55:00|24.74|23.24|25.32|23.52|25.64|23.84|24.72|23.22|0
1740592800000|2025-02-26 18:00:00|25.23|23.43|25.46|23.66|25.71|23.91|25.14|23.34|0
1740593100000|2025-02-26 18:05:00|25.47|23.67|25.46|23.66|25.74|23.94|25.42|23.62|0
1740593400000|2025-02-26 18:10:00|25.45|23.65|25.32|23.52|25.67|23.87|25.18|23.38|0
1740593700000|2025-02-26 18:15:00|25.5|23.7|25.52|23.72|25.92|24.12|25.44|23.64|0
1740594000000|2025-02-26 18:20:00|25.45|23.65|25.34|23.54|25.63|23.83|25.16|23.36|0
1740594300000|2025-02-26 18:25:00|25.35|23.55|26.27|24.47|26.36|24.56|25.32|23.52|0
1740594600000|2025-02-26 18:30:00|26.29|24.49|26.17|23.92|26.56|24.52|26.07|23.82|0
1740594900000|2025-02-26 18:35:00|26.19|23.94|26.4|24.15|26.4|24.15|26.05|23.8|0
1740595200000|2025-02-26 18:40:00|26.59|24.34|26.69|24.44|26.96|24.71|26.44|24.19|0
1740595500000|2025-02-26 18:45:00|26.68|24.43|26.91|24.66|26.93|24.68|26.44|24.19|0
1740595800000|2025-02-26 18:50:00|26.84|24.59|26.98|24.73|27.22|24.97|26.79|24.54|0
1740596100000|2025-02-26 18:55:00|26.96|24.71|27.29|25.04|27.62|25.37|26.9|24.65|0
1740596400000|2025-02-26 19:00:00|27.32|25.07|27.31|25.06|27.49|25.24|26.84|24.59|0
1740596700000|2025-02-26 19:05:00|27.32|25.07|27.63|25.38|27.87|25.62|27.26|25.01|0
1740597000000|2025-02-26 19:10:00|27.6|25.35|27.42|25.17|27.69|25.44|27.27|25.02|0
1740597300000|2025-02-26 19:15:00|27.39|25.14|27|24.75|27.75|25.5|27|24.75|0
1740597600000|2025-02-26 19:20:00|26.92|24.67|26.57|24.32|27.03|24.78|26.38|24.13|0
1740597900000|2025-02-26 19:25:00|26.65|24.4|26.66|24.41|26.69|24.44|26.3|24.05|0
1740598200000|2025-02-26 19:30:00|26.59|24.34|26.37|24.12|26.74|24.49|26.31|24.06|0
1740598500000|2025-02-26 19:35:00|26.29|24.04|26.09|23.84|26.38|24.13|26.05|23.8|0
1740598800000|2025-02-26 19:40:00|26.07|23.82|26.14|23.89|26.26|24.01|25.88|23.63|0
1740599100000|2025-02-26 19:45:00|26.17|23.92|26.27|24.02|26.27|24.02|25.96|23.71|0
1740599400000|2025-02-26 19:50:00|26.33|24.08|26.43|24.18|26.57|24.32|26.2|23.95|0
1740599700000|2025-02-26 19:55:00|26.37|24.12|27.29|25.04|27.35|25.1|26.37|24.12|0
1740600000000|2025-02-26 20:00:00|27.31|25.06|27.44|25.19|27.53|25.28|26.99|24.74|0
1740600300000|2025-02-26 20:05:00|27.45|25.2|26.84|24.59|27.45|25.2|26.81|24.56|0
1740600600000|2025-02-26 20:10:00|26.77|24.52|26.81|24.56|26.88|24.63|26.56|24.31|0
1740600900000|2025-02-26 20:15:00|26.83|24.58|26.7|24.45|27.07|24.82|26.7|24.45|0
1740601200000|2025-02-26 20:20:00|26.72|24.47|26.54|24.29|27.05|24.8|26.49|24.24|0
1740601500000|2025-02-26 20:25:00|26.56|24.31|26.64|24.39|26.7|24.45|26.41|24.16|0
1740601800000|2025-02-26 20:30:00|26.68|24.43|26.75|24.5|27.03|24.78|26.67|24.42|0
1740602100000|2025-02-26 20:35:00|26.77|24.52|26.59|24.34|26.98|24.73|26.59|24.34|0
1740602400000|2025-02-26 20:40:00|26.62|24.37|25.87|23.92|26.69|24.54|25.8|23.85|0
1740602700000|2025-02-26 20:45:00|25.83|23.88|25.84|23.89|26.02|24.07|25.51|23.56|0
1740603000000|2025-02-26 20:50:00|25.78|23.83|25.72|23.77|26.1|24.15|25.62|23.67|0
1740603300000|2025-02-26 20:55:00|25.71|23.76|25.62|23.67|26.06|24.11|25.6|23.65|0
1740603600000|2025-02-26 21:00:00|25.55|23.6|25.49|23.54|25.85|23.9|25.08|23.13|0
1740603900000|2025-02-26 21:05:00|25.46|23.51|25.25|23.3|25.48|23.53|25.2|23.25|0
1740604200000|2025-02-26 21:10:00|25.32|23.37|25.34|23.39|25.36|23.41|25.03|23.08|0
1740604500000|2025-02-26 21:15:00|25.3|23.35|25.24|23.29|25.37|23.42|25.14|23.19|0
1740604800000|2025-02-26 21:20:00|25.23|23.28|24.95|23|26.09|24.14|24|22.05|0
1740605100000|2025-02-26 21:25:00|24.97|23.02|25.42|23.47|25.55|23.6|24.86|22.91|0
1740605400000|2025-02-26 21:30:00|25.33|23.38|25.74|23.79|25.76|23.81|25.14|23.19|0
1740605700000|2025-02-26 21:35:00|25.67|23.72|24.92|22.97|25.77|23.82|24.88|22.93|0
1740606000000|2025-02-26 21:40:00|24.89|22.94|25.06|23.11|25.06|23.11|24.81|22.86|0
1740606300000|2025-02-26 21:45:00|24.97|23.02|24.81|22.86|24.99|23.04|24.79|22.84|0
1740606600000|2025-02-26 21:50:00|24.82|22.87|24.28|22.33|24.85|22.9|24.28|22.33|0
1740606900000|2025-02-26 21:55:00|24.29|22.34|24.49|21.89|25.04|22.37|24.25|21.38|0
1740607200000|2025-02-26 22:00:00|24.46|21.86|24.44|21.84|24.55|21.95|24.41|21.81|0
1740607500000|2025-02-26 22:05:00|24.46|21.86|24.36|21.76|24.48|21.88|24.35|21.75|0
1740607800000|2025-02-26 22:10:00|24.37|21.77|24.46|21.86|24.46|21.86|24.3|21.7|0
1740608100000|2025-02-26 22:15:00|24.45|21.85|24.55|21.95|24.58|21.98|24.45|21.85|0
1740608400000|2025-02-26 22:20:00|24.54|21.94|24.66|22.06|24.69|22.09|24.49|21.89|0
1740608700000|2025-02-26 22:25:00|24.65|22.05|24.58|21.98|24.71|22.11|24.58|21.98|0
1740609000000|2025-02-26 22:30:00|24.62|22.02|24.58|21.98|24.65|22.05|24.55|21.95|0
1740609300000|2025-02-26 22:35:00|24.59|21.99|24.59|21.99|24.61|22.01|24.59|21.99|0
1740609600000|2025-02-26 22:40:00|24.58|21.98|24.61|22.01|24.65|22.05|24.57|21.97|0
1740609900000|2025-02-26 22:45:00|24.63|22.03|24.69|22.09|24.69|22.09|24.6|22|0
1740610200000|2025-02-26 22:50:00|24.65|22.05|24.64|22.04|24.69|22.09|24.64|22.04|0
1740610500000|2025-02-26 22:55:00|24.65|22.05|24.85|22.25|24.85|22.25|24.65|22.05|0
1740610800000|2025-02-26 23:00:00|24.92|22.32|25.01|22.41|25.09|22.49|24.78|22.18|0
1740611100000|2025-02-26 23:05:00|25|22.4|24.95|22.35|25.07|22.47|24.85|22.25|0
1740611400000|2025-02-26 23:10:00|24.94|22.34|25.19|22.59|25.2|22.6|24.91|22.31|0
1740611700000|2025-02-26 23:15:00|25.17|22.57|24.99|22.39|25.21|22.61|24.97|22.37|0
1740612000000|2025-02-26 23:20:00|25.01|22.41|25.48|22.88|25.69|23.09|25.01|22.41|0
1740612300000|2025-02-26 23:25:00|25.46|22.86|25.35|22.75|25.5|22.9|25.29|22.69|0
1740612600000|2025-02-26 23:30:00|25.31|22.71|25.19|22.59|25.35|22.75|25.15|22.55|0
1740612900000|2025-02-26 23:35:00|25.18|22.58|25.21|22.61|25.36|22.76|25.18|22.58|0
1740613200000|2025-02-26 23:40:00|25.22|22.62|25.39|22.79|25.4|22.8|25.18|22.58|0
1740613500000|2025-02-26 23:45:00|25.38|22.78|25.12|22.52|25.39|22.79|25.11|22.51|0
1740613800000|2025-02-26 23:50:00|25.11|22.51|25.02|22.42|25.18|22.58|25.01|22.41|0
1740614100000|2025-02-26 23:55:00|25.01|22.41|25.05|22.45|25.13|22.53|25.01|22.41|0
1740614400000|2025-02-27 00:00:00|25.03|22.43|25.1|22.5|25.12|22.52|25.01|22.41|0
1740614700000|2025-02-27 00:05:00|25.09|22.49|25.18|22.58|25.22|22.62|24.85|22.25|0
1740615000000|2025-02-27 00:10:00|25.17|22.57|25.2|22.6|25.22|22.62|25.1|22.5|0
1740615300000|2025-02-27 00:15:00|25.17|22.57|25.3|22.7|25.39|22.79|25.15|22.55|0
1740615600000|2025-02-27 00:20:00|25.36|22.76|25.55|22.95|25.67|23.07|25.36|22.76|0
1740615900000|2025-02-27 00:25:00|25.58|22.98|25.52|22.92|25.74|23.14|25.51|22.91|0
1740616200000|2025-02-27 00:30:00|25.54|22.94|25.58|22.98|25.64|23.04|25.47|22.87|0
1740616500000|2025-02-27 00:35:00|25.61|23.01|25.55|22.95|25.68|23.08|25.48|22.88|0
1740616800000|2025-02-27 00:40:00|25.53|22.93|25.51|22.91|25.58|22.98|25.49|22.89|0
1740617100000|2025-02-27 00:45:00|25.49|22.89|25.55|22.95|25.59|22.99|25.44|22.84|0
1740617400000|2025-02-27 00:50:00|25.53|22.93|25.59|22.99|25.66|23.06|25.46|22.86|0
1740617700000|2025-02-27 00:55:00|25.6|23|25.81|23.21|25.82|23.22|25.59|22.99|0
1740618000000|2025-02-27 01:00:00|25.78|23.18|25.81|23.21|25.88|23.28|25.71|23.11|0
1740618300000|2025-02-27 01:05:00|25.79|23.19|25.91|23.31|25.98|23.38|25.79|23.19|0
1740618600000|2025-02-27 01:10:00|25.92|23.32|25.65|23.05|25.95|23.35|25.64|23.04|0
1740618900000|2025-02-27 01:15:00|25.64|23.04|25.2|23.7|25.65|23.88|25.07|23.02|0
1740619200000|2025-02-27 01:20:00|25.21|23.71|25.25|23.75|25.26|23.76|25.21|23.71|0
1740619500000|2025-02-27 01:25:00|25.27|23.77|25.15|23.65|25.27|23.77|25.1|23.6|0
1740619800000|2025-02-27 01:30:00|25.17|23.67|25.06|23.56|25.18|23.68|24.96|23.46|0
1740620100000|2025-02-27 01:35:00|25.17|23.67|25.16|23.66|25.22|23.72|24.99|23.49|0
1740620400000|2025-02-27 01:40:00|25.14|23.64|25.15|23.65|25.15|23.65|24.99|23.49|0
1740620700000|2025-02-27 01:45:00|25.13|23.63|25.15|23.65|25.15|23.65|25.05|23.55|0
1740621000000|2025-02-27 01:50:00|25.11|23.61|25.12|23.62|25.14|23.64|25.02|23.52|0
1740621300000|2025-02-27 01:55:00|25.09|23.59|25.2|23.7|25.22|23.72|25.09|23.59|0
1740621600000|2025-02-27 02:00:00|25.22|23.72|25.18|23.68|25.24|23.74|25.05|23.55|0
1740621900000|2025-02-27 02:05:00|25.16|23.66|25.19|23.69|25.34|23.84|25.13|23.63|0
1740622200000|2025-02-27 02:10:00|25.2|23.7|25.09|23.59|25.2|23.7|25.02|23.52|0
1740622500000|2025-02-27 02:15:00|25.08|23.58|24.96|23.46|25.17|23.67|24.94|23.44|0
1740622800000|2025-02-27 02:20:00|24.97|23.47|24.69|23.19|24.97|23.47|24.69|23.19|0
1740623100000|2025-02-27 02:25:00|24.73|23.23|24.63|23.13|24.73|23.23|24.56|23.06|0
1740623400000|2025-02-27 02:30:00|24.62|23.12|24.58|23.08|24.64|23.14|24.52|23.02|0
1740623700000|2025-02-27 02:35:00|24.56|23.06|24.52|23.02|24.59|23.09|24.5|23|0
1740624000000|2025-02-27 02:40:00|24.54|23.04|24.55|23.05|24.59|23.09|24.5|23|0
1740624300000|2025-02-27 02:45:00|24.57|23.07|24.67|23.17|24.71|23.21|24.55|23.05|0
1740624600000|2025-02-27 02:50:00|24.7|23.2|24.84|23.34|24.86|23.36|24.66|23.16|0
1740624900000|2025-02-27 02:55:00|24.85|23.35|24.85|23.35|24.95|23.45|24.8|23.3|0
1740625200000|2025-02-27 03:00:00|24.82|23.32|24.85|23.35|24.9|23.4|24.74|23.24|0
1740625500000|2025-02-27 03:05:00|24.86|23.36|24.84|23.34|24.88|23.38|24.79|23.29|0
1740625800000|2025-02-27 03:10:00|24.83|23.33|24.84|23.34|24.86|23.36|24.72|23.22|0
1740626100000|2025-02-27 03:15:00|24.85|23.35|25|23.5|25.01|23.51|24.83|23.33|0
1740626400000|2025-02-27 03:20:00|25.01|23.51|24.89|23.39|25.01|23.51|24.85|23.35|0
1740626700000|2025-02-27 03:25:00|24.9|23.4|24.8|23.3|24.9|23.4|24.77|23.27|0
1740627000000|2025-02-27 03:30:00|24.79|23.29|24.7|23.2|24.89|23.39|24.67|23.17|0
1740627300000|2025-02-27 03:35:00|24.69|23.19|24.7|23.2|24.7|23.2|24.53|23.03|0
1740627600000|2025-02-27 03:40:00|24.72|23.22|24.57|23.07|24.73|23.23|24.57|23.07|0
1740627900000|2025-02-27 03:45:00|24.59|23.09|24.63|23.13|24.73|23.23|24.59|23.09|0
1740628200000|2025-02-27 03:50:00|24.65|23.15|24.72|23.22|24.78|23.28|24.65|23.15|0
1740628500000|2025-02-27 03:55:00|24.69|23.19|24.96|23.46|24.97|23.47|24.68|23.18|0
1740628800000|2025-02-27 04:00:00|24.98|23.48|25.03|23.53|25.08|23.58|24.95|23.45|0
1740629100000|2025-02-27 04:05:00|25.04|23.54|25.03|23.53|25.07|23.57|24.92|23.42|0
1740629400000|2025-02-27 04:10:00|25.04|23.54|25|23.5|25.07|23.57|24.99|23.49|0
1740629700000|2025-02-27 04:15:00|24.99|23.49|25.06|23.56|25.06|23.56|24.95|23.45|0
1740630000000|2025-02-27 04:20:00|25.05|23.55|25.04|23.54|25.15|23.65|25.02|23.52|0
1740630300000|2025-02-27 04:25:00|25.03|23.53|25.04|23.54|25.1|23.6|25.01|23.51|0
1740630600000|2025-02-27 04:30:00|25.02|23.52|25.04|23.54|25.09|23.59|25.01|23.51|0
1740630900000|2025-02-27 04:35:00|25.07|23.57|25.04|23.54|25.07|23.57|25|23.5|0
1740631200000|2025-02-27 04:40:00|25.03|23.53|25.04|23.54|25.07|23.57|24.93|23.43|0
1740631500000|2025-02-27 04:45:00|25.03|23.53|24.93|23.43|25.04|23.54|24.91|23.41|0
1740631800000|2025-02-27 04:50:00|24.95|23.45|24.96|23.46|25.02|23.52|24.9|23.4|0
1740632100000|2025-02-27 04:55:00|24.99|23.49|24.84|23.34|25.01|23.51|24.84|23.34|0
1740632400000|2025-02-27 05:00:00|24.83|23.33|24.86|23.36|24.96|23.46|24.82|23.32|0
1740632700000|2025-02-27 05:05:00|24.85|23.35|24.65|23.15|24.88|23.38|24.65|23.15|0
1740633000000|2025-02-27 05:10:00|24.68|23.18|24.63|23.13|24.71|23.21|24.62|23.12|0
1740633300000|2025-02-27 05:15:00|24.65|23.15|24.46|22.96|24.67|23.17|24.46|22.96|0
1740633600000|2025-02-27 05:20:00|24.5|23|24.37|22.87|24.51|23.01|24.3|22.8|0
1740633900000|2025-02-27 05:25:00|24.33|22.83|24.23|22.73|24.34|22.84|24.22|22.72|0
1740634200000|2025-02-27 05:30:00|24.25|22.75|24.24|22.74|24.32|22.82|24.23|22.73|0
1740634500000|2025-02-27 05:35:00|24.25|22.75|24.3|22.8|24.33|22.83|24.23|22.73|0
1740634800000|2025-02-27 05:40:00|24.32|22.82|23.92|22.42|24.32|22.82|23.91|22.41|0
1740635100000|2025-02-27 05:45:00|23.91|22.41|23.86|22.36|23.93|22.43|23.82|22.32|0
1740635400000|2025-02-27 05:50:00|23.84|22.34|23.82|22.32|23.9|22.4|23.67|22.17|0
1740635700000|2025-02-27 05:55:00|23.84|22.34|23.84|22.34|23.93|22.43|23.8|22.3|0
1740636000000|2025-02-27 06:00:00|23.83|22.33|23.7|22.2|23.94|22.44|23.66|22.16|0
1740636300000|2025-02-27 06:05:00|23.69|22.19|23.76|22.26|23.82|22.32|23.68|22.18|0
1740636600000|2025-02-27 06:10:00|23.78|22.28|23.78|22.28|23.81|22.31|23.71|22.21|0
1740636900000|2025-02-27 06:15:00|23.77|22.27|23.67|22.17|23.78|22.28|23.59|22.09|0
1740637200000|2025-02-27 06:20:00|23.69|22.19|23.61|22.11|23.71|22.21|23.55|22.05|0
1740637500000|2025-02-27 06:25:00|23.6|22.1|23.68|22.18|23.68|22.18|23.57|22.07|0
1740637800000|2025-02-27 06:30:00|23.72|22.22|23.76|22.26|23.76|22.26|23.61|22.11|0
1740638100000|2025-02-27 06:35:00|23.75|22.25|23.75|22.25|23.84|22.34|23.71|22.21|0
1740638400000|2025-02-27 06:40:00|23.74|22.24|23.72|22.22|23.8|22.3|23.71|22.21|0
1740638700000|2025-02-27 06:45:00|23.71|22.21|23.69|22.19|23.78|22.28|23.64|22.14|0
1740639000000|2025-02-27 06:50:00|23.7|22.2|23.83|22.33|23.87|22.37|23.68|22.18|0
1740639300000|2025-02-27 06:55:00|23.82|22.32|23.71|22.21|23.84|22.34|23.69|22.19|0
1740639600000|2025-02-27 07:00:00|23.75|22.25|23.7|22.2|23.77|22.27|23.65|22.15|0
1740639900000|2025-02-27 07:05:00|23.77|22.27|23.74|22.24|23.8|22.3|23.67|22.17|0
1740640200000|2025-02-27 07:10:00|23.73|22.23|23.7|22.2|23.76|22.26|23.64|22.14|0
1740640500000|2025-02-27 07:15:00|23.68|22.18|23.45|21.95|23.71|22.21|23.42|21.92|0
1740640800000|2025-02-27 07:20:00|23.46|21.96|23.4|21.9|23.49|21.99|23.34|21.84|0
1740641100000|2025-02-27 07:25:00|23.37|21.87|23.47|21.97|23.47|21.97|23.26|21.76|0
1740641400000|2025-02-27 07:30:00|23.4|21.9|23.38|21.88|23.46|21.96|23.35|21.85|0
1740641700000|2025-02-27 07:35:00|23.37|21.87|23.34|21.84|23.38|21.88|23.3|21.8|0
1740642000000|2025-02-27 07:40:00|23.38|21.88|23.34|21.84|23.4|21.9|23.28|21.78|0
1740642300000|2025-02-27 07:45:00|23.32|21.82|23.47|21.97|23.5|22|23.28|21.78|0
1740642600000|2025-02-27 07:50:00|23.5|22|23.48|21.98|23.52|22.02|23.39|21.89|0
1740642900000|2025-02-27 07:55:00|23.46|21.96|23.68|22.18|23.68|22.18|23.44|21.94|0
1740643200000|2025-02-27 08:00:00|23.69|22.19|23.73|22.23|23.94|22.44|23.67|22.17|0
1740643500000|2025-02-27 08:05:00|23.83|22.33|23.76|22.26|23.87|22.37|23.69|22.19|0
1740643800000|2025-02-27 08:10:00|23.79|22.29|23.89|22.39|23.96|22.46|23.74|22.24|0
1740644100000|2025-02-27 08:15:00|23.86|22.36|23.88|22.38|23.95|22.45|23.81|22.31|0
1740644400000|2025-02-27 08:20:00|23.87|22.37|23.57|22.07|23.93|22.43|23.54|22.04|0
1740644700000|2025-02-27 08:25:00|23.58|22.08|23.69|22.19|23.73|22.23|23.53|22.03|0
1740645000000|2025-02-27 08:30:00|23.67|22.17|23.58|22.08|23.67|22.17|23.48|21.98|0
1740645300000|2025-02-27 08:35:00|23.59|22.09|23.37|21.87|23.59|22.09|23.34|21.84|0
1740645600000|2025-02-27 08:40:00|23.39|21.89|23.44|21.94|23.44|21.94|23.32|21.82|0
1740645900000|2025-02-27 08:45:00|23.39|21.89|23.37|21.87|23.5|22|23.3|21.8|0
1740646200000|2025-02-27 08:50:00|23.38|21.88|23.35|21.85|23.42|21.92|23.32|21.82|0
1740646500000|2025-02-27 08:55:00|23.34|21.84|23.28|21.78|23.4|21.9|23.26|21.76|0
1740646800000|2025-02-27 09:00:00|23.21|21.71|23.37|21.87|23.41|21.91|23.21|21.71|0
1740647100000|2025-02-27 09:05:00|23.38|21.88|23.46|21.96|23.49|21.99|23.27|21.77|0
1740647400000|2025-02-27 09:10:00|23.45|21.95|23.52|22.02|23.53|22.03|23.35|21.85|0
1740647700000|2025-02-27 09:15:00|23.53|22.03|23.47|21.97|23.59|22.09|23.44|21.94|0
1740648000000|2025-02-27 09:20:00|23.44|21.94|23.43|21.93|23.54|22.04|23.37|21.87|0
1740648300000|2025-02-27 09:25:00|23.46|21.96|23.19|21.69|23.46|21.96|23.19|21.69|0
1740648600000|2025-02-27 09:30:00|23.2|21.7|23.25|21.75|23.28|21.78|23.15|21.65|0
1740648900000|2025-02-27 09:35:00|23.26|21.76|23.19|21.69|23.28|21.78|23.15|21.65|0
1740649200000|2025-02-27 09:40:00|23.15|21.65|23.07|21.57|23.17|21.67|23.04|21.54|0
1740649500000|2025-02-27 09:45:00|23.05|21.55|23.05|21.55|23.14|21.64|23.02|21.52|0
1740649800000|2025-02-27 09:50:00|23.07|21.57|23.06|21.56|23.11|21.61|22.95|21.45|0
1740650100000|2025-02-27 09:55:00|23.07|21.57|23.06|21.56|23.12|21.62|23.03|21.53|0
1740650400000|2025-02-27 10:00:00|23.07|21.57|23.16|21.66|23.19|21.69|23.02|21.52|0
1740650700000|2025-02-27 10:05:00|23.18|21.68|23.17|21.67|23.21|21.71|23.05|21.55|0
1740651000000|2025-02-27 10:10:00|23.12|21.62|23.09|21.59|23.13|21.63|23.03|21.53|0
1740651300000|2025-02-27 10:15:00|23.07|21.57|23.02|21.52|23.13|21.63|23.02|21.52|0
1740651600000|2025-02-27 10:20:00|23.01|21.51|22.95|21.45|23.15|21.65|22.88|21.38|0
1740651900000|2025-02-27 10:25:00|22.94|21.44|23.02|21.52|23.06|21.56|22.92|21.42|0
1740652200000|2025-02-27 10:30:00|23|21.5|23.16|21.66|23.22|21.72|22.99|21.49|0
1740652500000|2025-02-27 10:35:00|23.17|21.67|23.07|21.57|23.19|21.69|23.01|21.51|0
1740652800000|2025-02-27 10:40:00|23.05|21.55|23.08|21.58|23.09|21.59|23.02|21.52|0
1740653100000|2025-02-27 10:45:00|23.06|21.56|24.86|23.36|24.86|23.36|23.02|21.52|0
1740653400000|2025-02-27 10:50:00|24.84|23.34|23.2|21.7|24.84|23.34|23.2|21.7|0
1740653700000|2025-02-27 10:55:00|23.21|21.71|23.21|21.71|23.22|21.72|23.18|21.68|0
1740654000000|2025-02-27 11:00:00|23.22|21.72|23.08|21.58|23.22|21.72|23.08|21.58|0
1740654300000|2025-02-27 11:05:00|23.06|21.56|22.98|21.48|23.09|21.59|22.98|21.48|0
1740654600000|2025-02-27 11:10:00|23.01|21.51|23.05|21.55|23.06|21.56|22.98|21.48|0
1740654900000|2025-02-27 11:15:00|23.07|21.57|23.1|21.6|23.14|21.64|23.05|21.55|0
1740655200000|2025-02-27 11:20:00|23.08|21.58|23.04|21.54|23.08|21.58|23.01|21.51|0
1740655500000|2025-02-27 11:25:00|23.06|21.56|23.09|21.59|23.11|21.61|23.02|21.52|0
1740655800000|2025-02-27 11:30:00|23.08|21.58|23.16|21.66|23.18|21.68|23.04|21.54|0
1740656100000|2025-02-27 11:35:00|23.18|21.68|23.1|21.6|23.22|21.72|23.1|21.6|0
1740656400000|2025-02-27 11:40:00|23.12|21.62|23.12|21.62|23.14|21.64|23.09|21.59|0
1740656700000|2025-02-27 11:45:00|23.1|21.6|22.97|21.47|23.1|21.6|22.96|21.46|0
1740657000000|2025-02-27 11:50:00|23|21.5|23.1|21.6|23.1|21.6|22.99|21.49|0
1740657300000|2025-02-27 11:55:00|23.11|21.61|22.88|21.38|23.11|21.61|22.88|21.38|0
1740657600000|2025-02-27 12:00:00|22.9|21.4|22.9|21.4|22.95|21.45|22.81|21.31|0
1740657900000|2025-02-27 12:05:00|22.91|21.41|22.88|21.38|22.91|21.41|22.84|21.34|0
1740658200000|2025-02-27 12:10:00|22.86|21.36|22.96|21.46|22.98|21.48|22.86|21.36|0
1740658500000|2025-02-27 12:15:00|22.99|21.49|22.89|21.39|23.03|21.53|22.89|21.39|0
1740658800000|2025-02-27 12:20:00|22.87|21.37|22.83|21.33|22.9|21.4|22.82|21.32|0
1740659100000|2025-02-27 12:25:00|22.85|21.35|22.88|21.38|22.91|21.41|22.84|21.34|0
1740659400000|2025-02-27 12:30:00|22.87|21.37|22.89|21.39|22.91|21.41|22.82|21.32|0
1740659700000|2025-02-27 12:35:00|22.91|21.41|22.74|21.24|22.95|21.45|22.74|21.24|0
1740660000000|2025-02-27 12:40:00|22.75|21.25|22.8|21.3|22.9|21.4|22.73|21.23|0
1740660300000|2025-02-27 12:45:00|22.79|21.29|22.88|21.38|22.93|21.43|22.75|21.25|0
1740660600000|2025-02-27 12:50:00|22.85|21.35|23.07|21.57|23.09|21.59|22.85|21.35|0
1740660900000|2025-02-27 12:55:00|23.08|21.58|23.08|21.58|23.12|21.62|23|21.5|0
1740661200000|2025-02-27 13:00:00|23.07|21.57|23.11|21.61|23.12|21.62|23|21.5|0
1740661500000|2025-02-27 13:05:00|23.12|21.62|23|21.5|23.16|21.66|23|21.5|0
1740661800000|2025-02-27 13:10:00|23.04|21.54|23|21.5|23.09|21.59|22.97|21.47|0
1740662100000|2025-02-27 13:15:00|23.04|21.54|22.95|21.45|23.05|21.55|22.92|21.42|0
1740662400000|2025-02-27 13:20:00|22.93|21.43|23.12|21.62|23.16|21.66|22.92|21.42|0
1740662700000|2025-02-27 13:25:00|23.11|21.61|23.17|21.67|23.25|21.75|23.11|21.61|0
1740663000000|2025-02-27 13:30:00|23.14|21.64|23.4|21.9|23.48|21.98|23.1|21.6|0
1740663300000|2025-02-27 13:35:00|23.38|21.88|22.97|21.47|23.61|22.11|22.97|21.47|0
1740663600000|2025-02-27 13:40:00|22.98|21.48|22.86|21.36|22.98|21.48|22.81|21.31|0
1740663900000|2025-02-27 13:45:00|22.77|21.27|23.91|22.41|23.92|22.42|22.72|21.22|0
1740664200000|2025-02-27 13:50:00|23.93|22.43|24.4|22.9|24.45|22.95|23.34|21.84|0
1740664500000|2025-02-27 13:55:00|24.44|22.94|24.02|22.52|24.44|22.94|23.88|22.38|0
1740664800000|2025-02-27 14:00:00|24.05|22.55|23.73|22.23|24.17|22.67|23.6|22.1|0
1740665100000|2025-02-27 14:05:00|23.74|22.24|23.48|21.98|23.81|22.31|23.35|21.85|0
1740665400000|2025-02-27 14:10:00|23.52|22.02|23.4|21.9|23.59|22.09|23.39|21.89|0
1740665700000|2025-02-27 14:15:00|23.43|21.93|23.82|22.32|24.03|22.53|23.33|21.83|0
1740666000000|2025-02-27 14:20:00|23.84|22.34|23.72|22.22|23.85|22.35|23.66|22.16|0
1740666300000|2025-02-27 14:25:00|23.73|22.23|24.31|21.71|24.5|22.23|23.73|21.63|0
1740666600000|2025-02-27 14:30:00|23.76|22.26|23.62|22.12|23.93|22.43|23.57|22.07|0
1740666900000|2025-02-27 14:35:00|23.58|22.08|23.3|21.8|23.62|22.12|23.01|21.51|0
1740667200000|2025-02-27 14:40:00|23.23|21.73|24.37|22.42|24.46|22.89|23.23|21.73|0
1740667500000|2025-02-27 14:45:00|24.39|22.44|24.45|22.5|24.64|22.69|23.59|21.64|0
1740667800000|2025-02-27 14:50:00|24.46|22.51|25.56|23.31|25.59|23.51|24.22|22.27|0
1740668100000|2025-02-27 14:55:00|25.72|23.47|26.82|24.57|26.99|24.74|24.75|22.5|0
1740668400000|2025-02-27 15:00:00|27.06|24.81|27.18|24.93|27.95|25.7|26.93|24.68|0
1740668700000|2025-02-27 15:05:00|27.16|24.91|26.96|24.71|27.23|24.98|26.38|24.13|0
1740669000000|2025-02-27 15:10:00|26.9|24.65|25.83|23.58|26.93|24.68|25.67|23.42|0
1740669300000|2025-02-27 15:15:00|25.84|23.59|26.23|23.98|26.6|24.35|25.56|23.31|0
1740669600000|2025-02-27 15:20:00|26.19|23.94|25.47|23.37|26.35|24.25|25.05|22.95|0
1740669900000|2025-02-27 15:25:00|25.49|23.39|25.43|23.33|25.79|23.69|25.39|23.29|0
1740670200000|2025-02-27 15:30:00|25.47|23.37|26.09|23.99|26.39|24.29|25.35|23.25|0
1740670500000|2025-02-27 15:35:00|26.11|24.01|25.39|23.29|26.45|24.35|25.1|23|0
1740670800000|2025-02-27 15:40:00|25.89|23.79|25.46|23.36|26.01|23.91|25.32|23.22|0
1740671100000|2025-02-27 15:45:00|25.5|23.4|25.17|23.07|25.75|23.65|24.99|22.89|0
1740671400000|2025-02-27 15:50:00|25.25|23.15|25.89|23.79|25.93|23.83|25.2|23.1|0
1740671700000|2025-02-27 15:55:00|25.9|23.8|26.03|23.93|26.1|24|25.56|23.46|0
1740672000000|2025-02-27 16:00:00|25.98|23.88|25.54|24.04|26.07|24.12|25.39|23.29|0
1740672300000|2025-02-27 16:05:00|25.55|24.05|25.2|23.7|25.55|24.05|25.12|23.62|0
1740672600000|2025-02-27 16:10:00|25.21|23.71|24.5|23|25.21|23.71|24.48|22.98|0
1740672900000|2025-02-27 16:15:00|24.52|23.02|24.4|22.9|24.67|23.17|24.16|22.66|0
1740673200000|2025-02-27 16:20:00|24.38|22.88|24.26|22.76|24.46|22.96|24.01|22.51|0
1740673500000|2025-02-27 16:25:00|24.28|22.78|25.48|23.98|25.65|24.15|24.22|22.72|0
1740673800000|2025-02-27 16:30:00|25.6|24.1|25.21|23.71|25.6|24.1|25.09|23.59|0
1740674100000|2025-02-27 16:35:00|25.22|23.72|24.55|23.05|25.26|23.76|24.2|22.7|0
1740674400000|2025-02-27 16:40:00|24.56|23.06|24.8|23.3|24.92|23.42|24.45|22.95|0
1740674700000|2025-02-27 16:45:00|24.81|23.31|24.79|23.29|24.93|23.43|24.63|23.13|0
1740675000000|2025-02-27 16:50:00|24.81|23.31|25.34|23.84|25.5|24|24.79|23.29|0
1740675300000|2025-02-27 16:55:00|25.36|23.86|25.72|24.22|25.81|24.31|24.98|23.48|0
1740675600000|2025-02-27 17:00:00|25.71|24.21|25.49|23.99|25.87|24.37|25.41|23.91|0
1740675900000|2025-02-27 17:05:00|25.43|23.93|25.75|24.25|25.79|24.29|25.41|23.91|0
1740676200000|2025-02-27 17:10:00|25.76|24.26|25.78|24.28|25.88|24.38|25.59|24.09|0
1740676500000|2025-02-27 17:15:00|25.76|24.26|26.14|24.64|26.17|24.67|25.68|24.18|0
1740676800000|2025-02-27 17:20:00|26.17|24.67|25.61|24.11|26.31|24.81|25.6|24.1|0
1740677100000|2025-02-27 17:25:00|25.63|24.13|24.85|23.35|25.67|24.17|24.85|23.35|0
1740677400000|2025-02-27 17:30:00|24.82|23.32|24.92|23.42|25.37|23.87|24.66|23.16|0
1740677700000|2025-02-27 17:35:00|24.91|23.41|24.96|23.46|24.96|23.46|24.71|23.21|0
1740678000000|2025-02-27 17:40:00|24.95|23.45|25.76|24.26|25.94|24.44|24.95|23.45|0
1740678300000|2025-02-27 17:45:00|25.78|24.28|25.73|24.23|25.78|24.28|25.07|23.57|0
1740678600000|2025-02-27 17:50:00|25.71|24.21|25.45|23.95|25.93|24.43|25.3|23.8|0
1740678900000|2025-02-27 17:55:00|25.44|23.94|25.35|23.85|25.54|24.04|25.32|23.82|0
1740679200000|2025-02-27 18:00:00|25.34|23.84|25.12|23.62|25.34|23.84|24.81|23.31|0
1740679500000|2025-02-27 18:05:00|25.16|23.66|25.11|23.61|25.39|23.89|25.05|23.55|0
1740679800000|2025-02-27 18:10:00|25.13|23.63|24.58|23.08|25.44|23.94|24.4|22.9|0
1740680100000|2025-02-27 18:15:00|24.54|23.04|24.55|23.05|24.78|23.28|24.42|22.92|0
1740680400000|2025-02-27 18:20:00|24.57|23.07|24.3|22.8|24.76|23.26|24.27|22.77|0
1740680700000|2025-02-27 18:25:00|24.31|22.81|24.57|23.07|24.61|23.11|24.26|22.76|0
1740681000000|2025-02-27 18:30:00|24.52|23.02|24.4|22.9|24.67|23.17|24.36|22.86|0
1740681300000|2025-02-27 18:35:00|24.39|22.89|24.42|22.92|24.62|23.12|24.36|22.86|0
1740681600000|2025-02-27 18:40:00|24.4|22.9|24.69|23.19|24.79|23.29|24.36|22.86|0
1740681900000|2025-02-27 18:45:00|24.68|23.18|24.62|23.12|24.89|23.39|24.59|23.09|0
1740682200000|2025-02-27 18:50:00|24.66|23.16|24.58|23.08|24.95|23.45|24.56|23.06|0
1740682500000|2025-02-27 18:55:00|24.56|23.06|25.01|23.51|25.04|23.54|24.49|22.99|0
1740682800000|2025-02-27 19:00:00|25.04|23.54|25.12|23.62|25.28|23.78|24.98|23.48|0
1740683100000|2025-02-27 19:05:00|25.13|23.63|25.3|23.8|25.39|23.89|25.12|23.62|0
1740683400000|2025-02-27 19:10:00|25.29|23.79|25.73|24.23|25.77|24.27|25.22|23.72|0
1740683700000|2025-02-27 19:15:00|25.72|24.22|25.68|24.18|26.05|24.55|25.68|24.18|0
1740684000000|2025-02-27 19:20:00|25.72|24.22|25.89|24.39|25.99|24.49|24.94|23.44|0
1740684300000|2025-02-27 19:25:00|25.9|24.4|26.92|25.12|26.95|25.15|25.77|24.27|0
1740684600000|2025-02-27 19:30:00|26.97|25.17|27.91|25.81|28.22|26.12|26.78|24.98|0
1740684900000|2025-02-27 19:35:00|27.89|25.79|27.63|25.53|27.89|25.79|27.3|25.2|0
1740685200000|2025-02-27 19:40:00|27.62|25.52|28.2|26.1|28.54|26.44|27.59|25.49|0
1740685500000|2025-02-27 19:45:00|28.26|26.16|28.24|26.14|28.45|26.35|27.89|25.79|0
1740685800000|2025-02-27 19:50:00|28.13|26.03|27.85|25.75|28.43|26.33|27.73|25.63|0
1740686100000|2025-02-27 19:55:00|27.82|25.72|27.94|25.84|28.03|25.93|27.59|25.49|0
1740686400000|2025-02-27 20:00:00|27.97|25.87|28.91|26.81|29.25|27.15|27.91|25.81|0
1740686700000|2025-02-27 20:05:00|28.9|26.8|29.13|27.03|29.22|27.12|28.08|25.98|0
1740687000000|2025-02-27 20:10:00|29.11|27.01|29.48|27.38|29.79|27.69|28.97|26.87|0
1740687300000|2025-02-27 20:15:00|29.45|27.35|29.77|27.67|29.86|27.76|29.34|27.24|0
1740687600000|2025-02-27 20:20:00|29.81|27.71|29.45|27.35|29.94|27.84|29.03|26.93|0
1740687900000|2025-02-27 20:25:00|29.37|27.27|30.08|27.98|30.13|28.03|29.17|27.07|0
1740688200000|2025-02-27 20:30:00|29.73|27.63|30.03|27.93|30.43|28.33|29.7|27.6|0
1740688500000|2025-02-27 20:35:00|30.05|27.95|30.37|28.27|30.37|28.27|29.67|27.57|0
1740688800000|2025-02-27 20:40:00|30.39|28.29|30.7|28.6|30.89|28.79|30.31|28.21|0
1740689100000|2025-02-27 20:45:00|30.73|28.63|30.67|28.72|31.05|29.1|30.51|28.56|0
1740689400000|2025-02-27 20:50:00|30.83|28.88|31.07|29.12|31.07|29.12|30.36|28.41|0
1740689700000|2025-02-27 20:55:00|31.09|29.14|30.45|28.5|31.74|29.79|30.43|28.48|0
1740690000000|2025-02-27 21:00:00|30.53|28.58|31.04|29.09|31.37|29.42|29.86|27.91|0
1740690300000|2025-02-27 21:05:00|31.06|29.11|30.88|29.38|31.26|29.53|30.83|29.09|0
1740690600000|2025-02-27 21:10:00|30.86|29.36|30.76|29.26|31.02|29.52|30.76|29.26|0
1740690900000|2025-02-27 21:15:00|30.84|29.34|30.44|28.94|30.84|29.34|30.4|28.9|0
1740691200000|2025-02-27 21:20:00|30.42|28.92|30.4|28.9|30.6|29.1|30.38|28.88|0
1740691500000|2025-02-27 21:25:00|30.42|28.92|30.47|28.97|30.48|28.98|30.38|28.88|0
1740691800000|2025-02-27 21:30:00|30.45|28.95|30.26|28.76|30.47|28.97|30.25|28.75|0
1740692100000|2025-02-27 21:35:00|30.28|28.78|30.41|28.91|30.43|28.93|30.23|28.73|0
1740692400000|2025-02-27 21:40:00|30.45|28.95|30.38|28.88|30.45|28.95|30.29|28.79|0
1740692700000|2025-02-27 21:45:00|30.33|28.83|30.36|28.86|30.36|28.86|30.24|28.74|0
1740693000000|2025-02-27 21:50:00|30.38|28.88|30.66|29.16|30.66|29.16|30.32|28.82|0
1740693300000|2025-02-27 21:55:00|30.64|29.14|31.14|28.54|31.24|29.14|30.64|28.46|0
1740693600000|2025-02-27 22:00:00|31.13|28.53|31.19|28.59|31.19|28.59|31.1|28.5|0
1740693900000|2025-02-27 22:05:00|31.2|28.6|31.27|28.67|31.3|28.7|31.2|28.6|0
1740694200000|2025-02-27 22:10:00|31.28|28.68|31.24|28.64|31.28|28.68|31.24|28.64|0
1740694500000|2025-02-27 22:15:00|31.25|28.65|31.23|28.63|31.26|28.66|31.23|28.63|0
1740694800000|2025-02-27 22:20:00|31.22|28.62|31.23|28.63|31.23|28.63|31.22|28.62|0
1740695100000|2025-02-27 22:25:00|31.2|28.6|31.2|28.6|31.24|28.64|31.19|28.59|0
1740695400000|2025-02-27 22:30:00|31.23|28.63|31.24|28.64|31.25|28.65|31.22|28.62|0
1740695700000|2025-02-27 22:35:00|31.25|28.65|31.23|28.63|31.27|28.67|31.23|28.63|0
1740696000000|2025-02-27 22:40:00|31.22|28.62|31.2|28.6|31.22|28.62|31.16|28.56|0
1740696300000|2025-02-27 22:45:00|31.19|28.59|31.12|28.52|31.19|28.59|31.09|28.49|0
1740696600000|2025-02-27 22:50:00|31.11|28.51|31.12|28.52|31.14|28.54|31.11|28.51|0
1740696900000|2025-02-27 22:55:00|31.13|28.53|31.12|28.52|31.14|28.54|31.11|28.51|0
1740697200000|2025-02-27 23:00:00|31.01|28.41|30.7|28.1|31.01|28.41|30.56|27.96|0
1740697500000|2025-02-27 23:05:00|30.73|28.13|30.69|28.09|30.78|28.18|30.65|28.05|0
1740697800000|2025-02-27 23:10:00|30.71|28.11|30.93|28.33|30.96|28.36|30.63|28.03|0
1740698100000|2025-02-27 23:15:00|30.94|28.34|30.83|28.23|31.01|28.41|30.79|28.19|0
1740698400000|2025-02-27 23:20:00|30.84|28.24|30.89|28.29|30.91|28.31|30.79|28.19|0
1740698700000|2025-02-27 23:25:00|30.87|28.27|30.87|28.27|30.99|28.39|30.82|28.22|0
1740699000000|2025-02-27 23:30:00|30.85|28.25|30.87|28.27|30.9|28.3|30.67|28.07|0
1740699300000|2025-02-27 23:35:00|30.85|28.25|30.63|28.03|30.85|28.25|30.62|28.02|0
1740699600000|2025-02-27 23:40:00|30.62|28.02|30.88|28.28|30.88|28.28|30.58|27.98|0
1740699900000|2025-02-27 23:45:00|30.92|28.32|30.81|28.21|31|28.4|30.73|28.13|0
1740700200000|2025-02-27 23:50:00|30.8|28.2|30.8|28.2|30.86|28.26|30.76|28.16|0
1740700500000|2025-02-27 23:55:00|30.78|28.18|30.71|28.11|30.8|28.2|30.68|28.08|0
1740700800000|2025-02-28 00:00:00|30.68|28.08|30.71|28.11|30.73|28.13|30.56|27.96|0
1740701100000|2025-02-28 00:05:00|30.69|28.09|30.66|28.06|30.72|28.12|30.59|27.99|0
1740701400000|2025-02-28 00:10:00|30.69|28.09|30.77|28.17|30.77|28.17|30.57|27.97|0
1740701700000|2025-02-28 00:15:00|30.78|28.18|30.79|28.19|30.84|28.24|30.74|28.14|0
1740702000000|2025-02-28 00:20:00|30.8|28.2|30.95|28.35|30.97|28.37|30.74|28.14|0
1740702300000|2025-02-28 00:25:00|30.98|28.38|31.08|28.48|31.17|28.57|30.97|28.37|0
1740702600000|2025-02-28 00:30:00|31.07|28.47|31.13|28.53|31.17|28.57|31.02|28.42|0
1740702900000|2025-02-28 00:35:00|31.12|28.52|30.93|28.33|31.17|28.57|30.93|28.33|0
1740703200000|2025-02-28 00:40:00|30.95|28.35|31.28|28.68|31.35|28.75|30.93|28.33|0
1740703500000|2025-02-28 00:45:00|31.29|28.69|31.27|28.67|31.38|28.78|31.24|28.64|0
1740703800000|2025-02-28 00:50:00|31.28|28.68|31.33|28.73|31.43|28.83|31.25|28.65|0
1740704100000|2025-02-28 00:55:00|31.35|28.75|31.51|28.91|31.51|28.91|31.31|28.71|0
1740704400000|2025-02-28 01:00:00|31.48|28.88|31.21|28.61|31.55|28.95|31.17|28.57|0
1740704700000|2025-02-28 01:05:00|31.22|28.62|31.11|28.51|31.32|28.72|31.1|28.5|0
1740705000000|2025-02-28 01:10:00|31.1|28.5|31|28.4|31.2|28.6|30.93|28.33|0
1740705300000|2025-02-28 01:15:00|30.45|28.95|30.41|28.91|30.45|28.95|30.3|28.8|0
1740705600000|2025-02-28 01:20:00|30.4|28.9|30.82|29.32|30.85|29.35|30.36|28.86|0
1740705900000|2025-02-28 01:25:00|30.83|29.33|31.21|29.71|31.21|29.71|30.82|29.32|0
1740706200000|2025-02-28 01:30:00|31.28|29.78|32.3|30.5|32.61|30.81|31.28|29.78|0
1740706500000|2025-02-28 01:35:00|32.23|30.43|31.82|30.02|32.28|30.48|31.79|29.99|0
1740706800000|2025-02-28 01:40:00|31.81|30.01|31.55|29.75|31.86|30.06|31.55|29.75|0
1740707100000|2025-02-28 01:45:00|31.56|29.76|31.73|29.93|31.77|29.97|31.55|29.75|0
1740707400000|2025-02-28 01:50:00|31.72|29.92|31.69|29.89|31.77|29.97|31.58|29.78|0
1740707700000|2025-02-28 01:55:00|31.7|29.9|31.85|30.05|31.85|30.05|31.59|29.79|0
1740708000000|2025-02-28 02:00:00|31.9|30.1|31.76|29.96|32.02|30.22|31.69|29.89|0
1740708300000|2025-02-28 02:05:00|31.74|29.94|31.73|29.93|31.86|30.06|31.55|29.75|0
1740708600000|2025-02-28 02:10:00|31.81|30.01|31.8|30|31.85|30.05|31.72|29.92|0
1740708900000|2025-02-28 02:15:00|31.79|29.99|31.86|30.06|31.95|30.15|31.79|29.99|0
1740709200000|2025-02-28 02:20:00|31.89|30.09|31.89|30.09|32.05|30.25|31.84|30.04|0
1740709500000|2025-02-28 02:25:00|31.91|30.11|31.65|29.85|31.94|30.14|31.65|29.85|0
1740709800000|2025-02-28 02:30:00|31.63|29.83|31.65|29.85|31.68|29.88|31.54|29.74|0
1740710100000|2025-02-28 02:35:00|31.7|29.9|32.08|30.28|32.18|30.38|31.65|29.85|0
1740710400000|2025-02-28 02:40:00|32.11|30.31|32.4|30.9|32.47|30.97|31.65|29.85|0
1740710700000|2025-02-28 02:45:00|32.44|30.94|32.54|31.04|32.56|31.06|32.14|30.64|0
1740711000000|2025-02-28 02:50:00|32.52|31.02|32.38|30.88|32.54|31.04|32.27|30.77|0
1740711300000|2025-02-28 02:55:00|32.39|30.89|32.36|30.86|32.41|30.91|32.24|30.74|0
1740711600000|2025-02-28 03:00:00|32.38|30.88|32.43|30.93|32.45|30.95|32.25|30.75|0
1740711900000|2025-02-28 03:05:00|32.41|30.91|32.34|30.84|32.43|30.93|32.18|30.68|0
1740712200000|2025-02-28 03:10:00|32.31|30.81|32.49|30.99|32.64|31.14|32.3|30.8|0
1740712500000|2025-02-28 03:15:00|32.48|30.98|32.22|30.72|32.84|31.34|32.22|30.72|0
1740712800000|2025-02-28 03:20:00|32.88|31.38|32.94|31.44|33.1|31.6|32.78|31.28|0
1740713100000|2025-02-28 03:25:00|32.92|31.42|32.72|31.22|32.92|31.42|32.61|31.11|0
1740713400000|2025-02-28 03:30:00|32.77|31.27|33.49|31.99|33.49|31.99|32.61|31.11|0
1740713700000|2025-02-28 03:35:00|33.52|32.02|33.49|31.99|33.63|32.13|33.4|31.9|0
1740714000000|2025-02-28 03:40:00|33.45|31.95|33.29|31.79|33.45|31.95|33.27|31.77|0
1740714300000|2025-02-28 03:45:00|33.3|31.8|33.7|32.2|33.7|32.2|33.2|31.7|0
1740714600000|2025-02-28 03:50:00|33.72|32.22|33.21|31.71|33.72|32.22|33.07|31.57|0
1740714900000|2025-02-28 03:55:00|33.23|31.73|33.19|31.69|33.37|31.87|33.19|31.69|0
1740715200000|2025-02-28 04:00:00|33.21|31.71|33.26|31.76|33.33|31.83|33.12|31.62|0
1740715500000|2025-02-28 04:05:00|33.25|31.75|33.19|31.69|33.35|31.85|32.98|31.48|0
1740715800000|2025-02-28 04:10:00|33.2|31.7|33.13|31.63|33.27|31.77|33.1|31.6|0
1740716100000|2025-02-28 04:15:00|33.09|31.59|32.92|31.42|33.11|31.61|32.91|31.41|0
1740716400000|2025-02-28 04:20:00|32.93|31.43|32.54|31.04|32.97|31.47|32.54|31.04|0
1740716700000|2025-02-28 04:25:00|32.58|31.08|32.26|30.76|33.05|31.55|32.26|30.76|0
1740717000000|2025-02-28 04:30:00|32.22|30.72|32.31|30.81|32.36|30.86|32.13|30.63|0
1740717300000|2025-02-28 04:35:00|32.34|30.84|32.27|30.77|32.34|30.84|32.18|30.68|0
1740717600000|2025-02-28 04:40:00|32.25|30.75|31.89|30.39|32.32|30.82|31.87|30.37|0
1740717900000|2025-02-28 04:45:00|31.82|30.32|31.82|30.32|31.84|30.34|31.65|30.15|0
1740718200000|2025-02-28 04:50:00|31.89|30.39|31.75|30.25|31.99|30.49|31.74|30.24|0
1740718500000|2025-02-28 04:55:00|31.77|30.27|31.89|30.39|32.01|30.51|31.75|30.25|0
1740718800000|2025-02-28 05:00:00|31.87|30.37|32.03|30.53|32.07|30.57|31.75|30.25|0
1740719100000|2025-02-28 05:05:00|32.01|30.51|31.85|30.35|32.01|30.51|31.84|30.34|0
1740719400000|2025-02-28 05:10:00|31.88|30.38|31.99|30.49|31.99|30.49|31.87|30.37|0
1740719700000|2025-02-28 05:15:00|31.97|30.47|32.04|30.54|32.08|30.58|31.96|30.46|0
1740720000000|2025-02-28 05:20:00|32.06|30.56|32.06|30.56|32.11|30.61|31.97|30.47|0
1740720300000|2025-02-28 05:25:00|32.07|30.57|32.14|30.64|32.21|30.71|32.07|30.57|0
1740720600000|2025-02-28 05:30:00|32.15|30.65|32.21|30.71|32.28|30.78|32.15|30.65|0
1740720900000|2025-02-28 05:35:00|32.23|30.73|32.1|30.6|32.23|30.73|32.09|30.59|0
1740721200000|2025-02-28 05:40:00|32.07|30.57|31.91|30.41|32.12|30.62|31.91|30.41|0
1740721500000|2025-02-28 05:45:00|31.93|30.43|31.96|30.46|32.02|30.52|31.91|30.41|0
1740721800000|2025-02-28 05:50:00|31.94|30.44|32.01|30.51|32.04|30.54|31.87|30.37|0
1740722100000|2025-02-28 05:55:00|32.04|30.54|32.08|30.58|32.1|30.6|31.97|30.47|0
1740722400000|2025-02-28 06:00:00|32.04|30.54|32.04|30.54|32.2|30.7|32.04|30.54|0
1740722700000|2025-02-28 06:05:00|32.05|30.55|32.02|30.52|32.09|30.59|31.95|30.45|0
1740723000000|2025-02-28 06:10:00|32.04|30.54|31.98|30.48|32.14|30.64|31.98|30.48|0
1740723300000|2025-02-28 06:15:00|31.97|30.47|31.74|30.24|31.97|30.47|31.74|30.24|0
1740723600000|2025-02-28 06:20:00|31.76|30.26|31.81|30.31|31.83|30.33|31.69|30.19|0
1740723900000|2025-02-28 06:25:00|31.79|30.29|31.84|30.34|31.86|30.36|31.74|30.24|0
1740724200000|2025-02-28 06:30:00|31.86|30.36|32.01|30.51|32.06|30.56|31.79|30.29|0
1740724500000|2025-02-28 06:35:00|31.99|30.49|31.97|30.47|32.18|30.68|31.96|30.46|0
1740724800000|2025-02-28 06:40:00|31.99|30.49|32.06|30.56|32.09|30.59|31.92|30.42|0
1740725100000|2025-02-28 06:45:00|32.08|30.58|31.95|30.45|32.16|30.66|31.92|30.42|0
1740725400000|2025-02-28 06:50:00|31.5|30|31.83|30.33|31.84|30.34|31.48|29.98|0
1740725700000|2025-02-28 06:55:00|31.81|30.31|31.91|30.41|31.97|30.47|31.81|30.31|0
1740726000000|2025-02-28 07:00:00|31.92|30.42|31.7|30.2|32.01|30.51|31.55|30.05|0
1740726300000|2025-02-28 07:05:00|31.72|30.22|31.86|30.36|31.99|30.49|31.67|30.17|0
1740726600000|2025-02-28 07:10:00|31.83|30.33|32.01|30.51|32.06|30.56|31.72|30.22|0
1740726900000|2025-02-28 07:15:00|32|30.5|31.9|30.4|32.11|30.61|31.84|30.34|0
1740727200000|2025-02-28 07:20:00|31.92|30.42|31.87|30.37|32.02|30.52|31.71|30.21|0
1740727500000|2025-02-28 07:25:00|31.85|30.35|31.99|30.49|32|30.5|31.74|30.24|0
1740727800000|2025-02-28 07:30:00|32.06|30.56|31.94|30.44|32.11|30.61|31.74|30.24|0
1740728100000|2025-02-28 07:35:00|31.87|30.37|31.58|30.08|31.89|30.39|31.58|30.08|0
1740728400000|2025-02-28 07:40:00|31.56|30.06|31.28|29.78|31.58|30.08|31.21|29.71|0
1740728700000|2025-02-28 07:45:00|31.2|29.7|31.23|29.73|31.28|29.78|31.13|29.63|0
1740729000000|2025-02-28 07:50:00|31.21|29.71|31.01|29.51|31.25|29.75|31.01|29.51|0
1740729300000|2025-02-28 07:55:00|31.04|29.54|31.05|29.55|31.09|29.59|30.94|29.44|0
1740729600000|2025-02-28 08:00:00|31.02|29.52|30.85|29.35|31.14|29.64|30.82|29.32|0
1740729900000|2025-02-28 08:05:00|30.87|29.37|30.78|29.28|31.02|29.52|30.78|29.28|0
1740730200000|2025-02-28 08:10:00|30.76|29.26|31.15|29.65|31.2|29.7|30.76|29.26|0
1740730500000|2025-02-28 08:15:00|31.13|29.63|30.9|29.4|31.13|29.63|30.84|29.34|0
1740730800000|2025-02-28 08:20:00|30.89|29.39|30.61|29.11|30.93|29.43|30.56|29.06|0
1740731100000|2025-02-28 08:25:00|30.57|29.07|30.59|29.09|30.64|29.14|30.47|28.97|0
1740731400000|2025-02-28 08:30:00|30.64|29.14|30.98|29.48|31.43|29.93|30.43|28.93|0
1740731700000|2025-02-28 08:35:00|31|29.5|31.03|29.53|31.1|29.6|30.91|29.41|0
1740732000000|2025-02-28 08:40:00|31|29.5|31.15|29.65|31.23|29.73|30.98|29.48|0
1740732300000|2025-02-28 08:45:00|31.13|29.63|31.23|29.73|31.27|29.77|31.11|29.61|0
1740732600000|2025-02-28 08:50:00|31.21|29.71|31.04|29.54|31.25|29.75|30.97|29.47|0
1740732900000|2025-02-28 08:55:00|31.06|29.56|31.06|29.56|31.09|29.59|30.96|29.46|0
1740733200000|2025-02-28 09:00:00|31.04|29.54|31.19|29.69|31.29|29.79|31.02|29.52|0
1740733500000|2025-02-28 09:05:00|31.14|29.64|31|29.5|31.19|29.69|30.94|29.44|0
1740733800000|2025-02-28 09:10:00|31.02|29.52|30.92|29.42|31.12|29.62|30.9|29.4|0
1740734100000|2025-02-28 09:15:00|30.93|29.43|30.98|29.48|30.98|29.48|30.71|29.21|0
1740734400000|2025-02-28 09:20:00|30.9|29.4|30.79|29.29|30.93|29.43|30.76|29.26|0
1740734700000|2025-02-28 09:25:00|30.81|29.31|30.78|29.28|30.89|29.39|30.78|29.28|0
1740735000000|2025-02-28 09:30:00|30.76|29.26|30.89|29.39|30.98|29.48|30.76|29.26|0
1740735300000|2025-02-28 09:35:00|30.91|29.41|30.45|28.95|30.94|29.44|30.4|28.9|0
1740735600000|2025-02-28 09:40:00|30.48|28.98|30.49|28.99|30.65|29.15|30.48|28.98|0
1740735900000|2025-02-28 09:45:00|30.51|29.01|30.48|28.98|30.59|29.09|30.44|28.94|0
1740736200000|2025-02-28 09:50:00|30.49|28.99|30.56|29.06|30.57|29.07|30.42|28.92|0
1740736500000|2025-02-28 09:55:00|30.54|29.04|30.54|29.04|30.69|29.19|30.54|29.04|0
1740736800000|2025-02-28 10:00:00|30.51|29.01|30.47|28.97|30.6|29.1|30.39|28.89|0
1740737100000|2025-02-28 10:05:00|30.49|28.99|30.52|29.02|30.57|29.07|30.39|28.89|0
1740737400000|2025-02-28 10:10:00|30.55|29.05|30.58|29.08|30.61|29.11|30.48|28.98|0
1740737700000|2025-02-28 10:15:00|30.57|29.07|30.43|28.93|30.65|29.15|30.4|28.9|0
1740738000000|2025-02-28 10:20:00|30.45|28.95|30.36|28.86|30.46|28.96|30.31|28.81|0
1740738300000|2025-02-28 10:25:00|30.38|28.88|30.53|29.03|30.58|29.08|30.37|28.87|0
1740738600000|2025-02-28 10:30:00|30.49|28.99|30.39|28.89|30.54|29.04|30.36|28.86|0
1740738900000|2025-02-28 10:35:00|30.4|28.9|30.31|28.81|30.44|28.94|30.26|28.76|0
1740739200000|2025-02-28 10:40:00|30.29|28.79|30.21|28.71|30.29|28.79|30.21|28.71|0
1740739500000|2025-02-28 10:45:00|30.19|28.69|30.15|28.65|30.25|28.75|30.12|28.62|0
1740739800000|2025-02-28 10:50:00|30.14|28.64|30.23|28.73|30.23|28.73|30.14|28.64|0
1740740100000|2025-02-28 10:55:00|30.25|28.75|30.38|28.88|30.38|28.88|30.25|28.75|0
1740740400000|2025-02-28 11:00:00|30.37|28.87|30.26|28.76|30.37|28.87|30.24|28.74|0
1740740700000|2025-02-28 11:05:00|30.28|28.78|30.21|28.71|30.33|28.83|30.2|28.7|0
1740741000000|2025-02-28 11:10:00|30.18|28.68|30.31|28.81|30.33|28.83|30.18|28.68|0
1740741300000|2025-02-28 11:15:00|30.29|28.79|30.24|28.74|30.33|28.83|30.23|28.73|0
1740741600000|2025-02-28 11:20:00|30.26|28.76|30.2|28.7|30.28|28.78|30.19|28.69|0
1740741900000|2025-02-28 11:25:00|30.17|28.67|30.16|28.66|30.19|28.69|30.11|28.61|0
1740742200000|2025-02-28 11:30:00|30.14|28.64|30.25|28.75|30.42|28.92|30.12|28.62|0
1740742500000|2025-02-28 11:35:00|30.29|28.79|30.23|28.73|30.35|28.85|30.23|28.73|0
1740742800000|2025-02-28 11:40:00|30.22|28.72|30.13|28.63|30.23|28.73|30|28.5|0
1740743100000|2025-02-28 11:45:00|30.15|28.65|30.25|28.75|30.26|28.76|30.13|28.63|0
1740743400000|2025-02-28 11:50:00|30.23|28.73|30.33|28.83|30.33|28.83|30.23|28.73|0
1740743700000|2025-02-28 11:55:00|30.3|28.8|30.24|28.74|30.33|28.83|30.21|28.71|0
1740744000000|2025-02-28 12:00:00|30.31|28.81|30.68|29.18|30.78|29.28|30.28|28.78|0
1740744300000|2025-02-28 12:05:00|30.71|29.21|30.66|29.16|31|29.5|30.66|29.16|0
1740744600000|2025-02-28 12:10:00|30.67|29.17|30.76|29.26|30.81|29.31|30.57|29.07|0
1740744900000|2025-02-28 12:15:00|30.82|29.32|30.54|29.04|30.82|29.32|30.42|28.92|0
1740745200000|2025-02-28 12:20:00|30.55|29.05|30.01|28.51|30.64|29.14|30.01|28.51|0
1740745500000|2025-02-28 12:25:00|29.99|28.49|30.19|28.69|30.21|28.71|29.99|28.49|0
1740745800000|2025-02-28 12:30:00|30.17|28.67|30.41|28.91|30.47|28.97|30.17|28.67|0
1740746100000|2025-02-28 12:35:00|30.39|28.89|30.5|29|30.62|29.12|30.32|28.82|0
1740746400000|2025-02-28 12:40:00|30.44|28.94|30.44|28.94|30.59|29.09|30.29|28.79|0
1740746700000|2025-02-28 12:45:00|30.42|28.92|30.27|28.77|30.44|28.94|30.22|28.72|0
1740747000000|2025-02-28 12:50:00|30.25|28.75|30.3|28.8|30.45|28.95|30.18|28.68|0
1740747300000|2025-02-28 12:55:00|30.25|28.75|30.2|28.7|30.33|28.83|30.11|28.61|0
1740747600000|2025-02-28 13:00:00|30.23|28.73|30.04|28.54|30.26|28.76|30.04|28.54|0
1740747900000|2025-02-28 13:05:00|30.06|28.56|30.23|28.73|30.33|28.83|30.06|28.56|0
1740748200000|2025-02-28 13:10:00|30.2|28.7|30.34|28.84|30.39|28.89|30.04|28.54|0
1740748500000|2025-02-28 13:15:00|30.39|28.89|30.49|28.99|30.54|29.04|30.32|28.82|0
1740748800000|2025-02-28 13:20:00|30.46|28.96|30.57|29.07|30.57|29.07|30.35|28.85|0
1740749100000|2025-02-28 13:25:00|30.55|29.05|30.51|29.01|30.81|29.31|30.51|29.01|0
1740749400000|2025-02-28 13:30:00|30.55|29.05|30.03|28.53|30.56|29.06|29.62|28.12|0
1740749700000|2025-02-28 13:35:00|30.12|28.62|29.98|28.48|30.15|28.65|29.7|28.2|0
1740750000000|2025-02-28 13:40:00|30|28.5|30.01|28.51|30.13|28.63|29.73|28.23|0
1740750300000|2025-02-28 13:45:00|30|28.5|30.11|28.61|30.21|28.71|29.93|28.43|0
1740750600000|2025-02-28 13:50:00|30.09|28.59|30.31|28.81|30.34|28.84|30.09|28.59|0
1740750900000|2025-02-28 13:55:00|30.29|28.79|30.44|28.94|30.46|28.96|30.24|28.74|0
1740751200000|2025-02-28 14:00:00|30.42|28.92|30.36|28.86|30.66|29.16|30.22|28.72|0
1740751500000|2025-02-28 14:05:00|30.37|28.87|30.3|28.8|30.42|28.92|30.24|28.74|0
1740751800000|2025-02-28 14:10:00|30.34|28.84|30.3|28.8|30.52|29.02|30.3|28.8|0
1740752100000|2025-02-28 14:15:00|30.32|28.82|30.28|28.78|30.38|28.88|30.13|28.63|0
1740752400000|2025-02-28 14:20:00|30.29|28.79|30.54|29.04|30.57|29.07|30.28|28.78|0
1740752700000|2025-02-28 14:25:00|30.55|29.05|31.44|28.84|31.49|29.07|30.55|28.41|0
1740753000000|2025-02-28 14:30:00|31.49|28.89|33.13|31.03|33.15|31.05|30.25|28.75|0
1740753300000|2025-02-28 14:35:00|33.04|30.94|32.26|30.16|33.06|30.96|31.75|29.65|0
1740753600000|2025-02-28 14:40:00|32.28|30.18|31.58|29.48|32.59|30.49|30.99|28.89|0
1740753900000|2025-02-28 14:45:00|31.54|29.44|31.73|29.63|31.78|29.68|30.89|28.79|0
1740754200000|2025-02-28 14:50:00|31.75|29.65|31.48|29.38|31.88|29.78|31.16|29.06|0
1740754500000|2025-02-28 14:55:00|31.39|29.29|30.73|28.63|32.08|29.98|30.73|28.63|0
1740754800000|2025-02-28 15:00:00|30.78|28.68|30.71|28.61|31.35|29.25|30.18|28.08|0
1740755100000|2025-02-28 15:05:00|30.88|28.78|30.27|28.47|31.25|29.15|30.21|28.22|0
1740755400000|2025-02-28 15:10:00|30.22|28.42|29.51|27.71|30.61|28.81|29.51|27.71|0
1740755700000|2025-02-28 15:15:00|29.53|27.73|30.4|28.6|30.44|28.64|29.46|27.66|0
1740756000000|2025-02-28 15:20:00|30.42|28.62|29.38|27.58|30.57|28.77|29.25|27.45|0
1740756300000|2025-02-28 15:25:00|29.36|27.56|29.05|27.25|30.03|28.23|29.05|27.25|0
1740756600000|2025-02-28 15:30:00|29.13|27.33|29.04|27.24|29.3|27.5|28.84|27.04|0
1740756900000|2025-02-28 15:35:00|29|27.2|29.43|27.63|29.74|27.94|28.98|27.18|0
1740757200000|2025-02-28 15:40:00|29.46|27.66|29.62|27.82|29.85|28.05|29.27|27.47|0
1740757500000|2025-02-28 15:45:00|29.64|27.84|29.56|27.76|29.74|27.94|29.1|27.3|0
1740757800000|2025-02-28 15:50:00|29.54|27.74|28.86|27.06|29.54|27.74|28.67|26.87|0
1740758100000|2025-02-28 15:55:00|28.97|27.17|28.51|26.71|28.97|27.17|28.5|26.7|0
1740758400000|2025-02-28 16:00:00|28.48|26.68|28.71|26.91|28.87|27.07|28.42|26.62|0
1740758700000|2025-02-28 16:05:00|28.7|26.9|28.77|26.97|28.95|27.15|28.48|26.68|0
1740759000000|2025-02-28 16:10:00|28.76|26.96|29.33|27.53|29.45|27.65|28.69|26.89|0
1740759300000|2025-02-28 16:15:00|29.32|27.52|29.78|27.98|30.15|28.35|28.95|27.15|0
1740759600000|2025-02-28 16:20:00|29.75|27.95|29.93|28.13|29.94|28.14|29.32|27.52|0
1740759900000|2025-02-28 16:25:00|29.86|28.06|30.43|28.63|30.48|28.68|29.78|27.98|0
1740760200000|2025-02-28 16:30:00|30.44|28.64|29.65|27.85|30.59|28.79|29.6|27.8|0
1740760500000|2025-02-28 16:35:00|29.6|27.8|29.45|27.65|29.78|27.98|29.26|27.46|0
1740760800000|2025-02-28 16:40:00|29.47|27.67|29.31|27.51|29.87|28.07|29.05|27.25|0
1740761100000|2025-02-28 16:45:00|29.32|27.52|29.16|27.36|29.53|27.73|29.03|27.23|0
1740761400000|2025-02-28 16:50:00|29.18|27.38|29.22|27.42|29.57|27.77|29.06|27.26|0
1740761700000|2025-02-28 16:55:00|29.21|27.41|29.64|27.84|29.81|28.01|29.21|27.41|0
1740762000000|2025-02-28 17:00:00|29.63|27.83|30.1|28.3|30.1|28.3|29.53|27.73|0
1740762300000|2025-02-28 17:05:00|30.07|28.27|29.69|27.89|30.22|28.42|29.35|27.55|0
1740762600000|2025-02-28 17:10:00|29.7|27.9|29.18|27.38|29.74|27.94|29.13|27.33|0
1740762900000|2025-02-28 17:15:00|29.72|27.92|29.31|27.51|29.88|28.08|29.28|27.48|0
1740763200000|2025-02-28 17:20:00|29.34|27.54|29.85|28.05|30.38|28.58|29.25|27.45|0
1740763500000|2025-02-28 17:25:00|29.84|28.04|29.8|28|29.92|28.12|29.53|27.73|0
1740763800000|2025-02-28 17:30:00|29.72|27.92|30.01|28.21|30.2|28.4|29.72|27.92|0
1740764100000|2025-02-28 17:35:00|30.03|28.23|30.08|28.28|30.31|28.51|29.91|28.11|0
1740764400000|2025-02-28 17:40:00|30.06|28.26|31.16|29.36|31.22|29.42|30.01|28.21|0
1740764700000|2025-02-28 17:45:00|30.95|29.15|31.67|29.72|31.67|29.72|30.07|28.27|0
1740765000000|2025-02-28 17:50:00|31.69|29.74|30.81|28.86|31.78|29.83|30.56|28.61|0
1740765300000|2025-02-28 17:55:00|30.88|28.93|31.76|29.81|31.81|29.86|30.88|28.93|0
1740765600000|2025-02-28 18:00:00|31.64|29.69|31.9|29.95|31.95|30|31.29|29.34|0
1740765900000|2025-02-28 18:05:00|31.93|29.98|31.98|30.03|32.14|30.19|31.77|29.82|0
1740766200000|2025-02-28 18:10:00|32.03|30.08|31.89|29.94|32.24|30.29|31.89|29.94|0
1740766500000|2025-02-28 18:15:00|31.88|29.93|33.33|31.38|33.41|31.46|31.79|29.84|0
1740766800000|2025-02-28 18:20:00|33.3|31.35|33.34|31.39|33.42|31.47|32.9|30.95|0
1740767100000|2025-02-28 18:25:00|33.29|31.34|31.36|29.41|33.29|31.34|31.35|29.4|0
1740767400000|2025-02-28 18:30:00|31.64|29.69|31.5|29.55|32.23|30.28|31.02|29.07|0
1740767700000|2025-02-28 18:35:00|31.49|29.54|31.14|29.19|31.55|29.6|31.07|29.12|0
1740768000000|2025-02-28 18:40:00|31.16|29.21|30.93|28.98|31.64|29.69|30.69|28.74|0
1740768300000|2025-02-28 18:45:00|30.95|29|31.1|29.15|31.3|29.35|30.85|28.9|0
1740768600000|2025-02-28 18:50:00|31.15|29.2|31.4|29.45|31.41|29.46|30.91|28.96|0
1740768900000|2025-02-28 18:55:00|31.36|29.41|32.89|30.94|32.89|30.94|31.28|29.33|0
1740769200000|2025-02-28 19:00:00|32.78|30.83|32.37|30.42|32.78|30.83|31.97|30.02|0
1740769500000|2025-02-28 19:05:00|32.36|30.41|33.64|31.84|33.84|32.04|31.76|29.96|0
1740769800000|2025-02-28 19:10:00|33.53|31.73|33.75|31.95|33.93|32.13|33.51|31.71|0
1740770100000|2025-02-28 19:15:00|33.73|31.93|32.85|31.05|33.75|31.95|32.8|31|0
1740770400000|2025-02-28 19:20:00|32.83|31.03|32.8|31|33.24|31.44|32.42|30.62|0
1740770700000|2025-02-28 19:25:00|32.75|30.95|32.46|30.66|32.78|30.98|32.36|30.56|0
1740771000000|2025-02-28 19:30:00|32.48|30.68|32.1|30.3|32.71|30.91|31.8|30|0
1740771300000|2025-02-28 19:35:00|32.13|30.33|31|29.2|32.4|30.6|30.75|28.95|0
1740771600000|2025-02-28 19:40:00|30.97|29.17|30.76|28.96|31.13|29.33|30.56|28.76|0
1740771900000|2025-02-28 19:45:00|30.75|28.95|30.23|28.43|31.1|29.3|30.1|28.3|0
1740772200000|2025-02-28 19:50:00|30.25|28.45|30.3|28.5|30.56|28.76|29.94|28.14|0
1740772500000|2025-02-28 19:55:00|30.28|28.48|29.97|28.17|30.41|28.61|29.93|28.13|0
1740772800000|2025-02-28 20:00:00|30.02|28.22|29.61|27.81|30.2|28.4|29.32|27.52|0
1740773100000|2025-02-28 20:05:00|29.54|27.74|29.48|27.68|29.75|27.95|29.32|27.52|0
1740773400000|2025-02-28 20:10:00|29.41|27.61|29.48|27.68|29.78|27.98|29.37|27.57|0
1740773700000|2025-02-28 20:15:00|29.49|27.69|29.7|27.9|29.7|27.9|29.28|27.48|0
1740774000000|2025-02-28 20:20:00|29.67|27.87|29.7|27.9|30.14|28.34|29.57|27.77|0
1740774300000|2025-02-28 20:25:00|29.72|27.92|28.88|27.08|29.72|27.92|28.88|27.08|0
1740774600000|2025-02-28 20:30:00|29.07|27.27|29.71|27.91|29.75|27.95|28.98|27.18|0
1740774900000|2025-02-28 20:35:00|29.7|27.9|29.29|27.49|30.01|28.21|29.1|27.3|0
1740775200000|2025-02-28 20:40:00|29.26|27.46|28.81|27.01|29.26|27.46|28.59|26.79|0
1740775500000|2025-02-28 20:45:00|28.85|27.05|28.16|26.36|28.96|27.16|28.16|26.36|0
1740775800000|2025-02-28 20:50:00|28.14|26.34|27.17|25.22|28.14|26.34|27.13|25.18|0
1740776100000|2025-02-28 20:55:00|27.01|25.06|27.16|24.76|27.72|25.32|26.36|24.2|0
1740776400000|2025-02-28 21:00:00|27.13|24.73|27.41|25.01|27.41|25.01|27|24.6|0
1740776700000|2025-02-28 21:05:00|27.47|25.07|27.24|24.84|27.63|25.23|27.14|24.74|0
1740777000000|2025-02-28 21:10:00|27.21|24.81|27.46|25.06|27.48|25.08|27.21|24.81|0
1740964500000|2025-03-03 01:15:00|26.13|24.63|26.13|24.63|26.13|24.63|26.13|24.63|0
1740964800000|2025-03-03 01:20:00|26.12|24.62|25.99|24.49|26.16|24.66|25.99|24.49|0
1740965100000|2025-03-03 01:25:00|25.98|24.48|25.92|24.42|26.05|24.55|25.86|24.36|0
1740965400000|2025-03-03 01:30:00|25.94|24.44|25.96|24.46|26.08|24.58|25.89|24.39|0
1740965700000|2025-03-03 01:35:00|25.99|24.49|26.07|24.57|26.21|24.71|25.93|24.43|0
1740966000000|2025-03-03 01:40:00|26.09|24.59|26.12|24.62|26.22|24.72|26.09|24.59|0
1740966300000|2025-03-03 01:45:00|26.06|24.56|25.84|24.34|26.1|24.6|25.79|24.29|0
1740966600000|2025-03-03 01:50:00|25.81|24.31|25.67|24.17|25.83|24.33|25.67|24.17|0
1740966900000|2025-03-03 01:55:00|25.68|24.18|25.6|24.1|25.7|24.2|25.54|24.04|0
1740967200000|2025-03-03 02:00:00|25.62|24.12|25.55|24.05|25.63|24.13|25.51|24.01|0
1740967500000|2025-03-03 02:05:00|25.56|24.06|25.51|24.01|25.61|24.11|25.41|23.91|0
1740967800000|2025-03-03 02:10:00|25.46|23.96|25.51|24.01|25.59|24.09|25.45|23.95|0
1740968100000|2025-03-03 02:15:00|25.52|24.02|25.57|24.07|25.62|24.12|25.49|23.99|0
1740968400000|2025-03-03 02:20:00|25.56|24.06|25.67|24.17|25.75|24.25|25.55|24.05|0
1740968700000|2025-03-03 02:25:00|25.66|24.16|25.77|24.27|25.77|24.27|25.59|24.09|0
1740969000000|2025-03-03 02:30:00|25.76|24.26|25.73|24.23|25.89|24.39|25.68|24.18|0
1740969300000|2025-03-03 02:35:00|25.72|24.22|25.63|24.13|25.72|24.22|25.57|24.07|0
1740969600000|2025-03-03 02:40:00|25.64|24.14|25.62|24.12|25.65|24.15|25.59|24.09|0
1740969900000|2025-03-03 02:45:00|25.57|24.07|25.62|24.12|25.69|24.19|25.57|24.07|0
1740970200000|2025-03-03 02:50:00|25.61|24.11|25.46|23.96|25.62|24.12|25.44|23.94|0
1740970500000|2025-03-03 02:55:00|25.48|23.98|25.63|24.13|25.69|24.19|25.46|23.96|0
1740970800000|2025-03-03 03:00:00|25.65|24.15|25.75|24.25|25.83|24.33|25.63|24.13|0
1740971100000|2025-03-03 03:05:00|25.73|24.23|25.84|24.34|25.87|24.37|25.73|24.23|0
1740971400000|2025-03-03 03:10:00|25.83|24.33|25.86|24.36|25.87|24.37|25.81|24.31|0
1740971700000|2025-03-03 03:15:00|25.87|24.37|25.87|24.37|25.9|24.4|25.79|24.29|0
1740972000000|2025-03-03 03:20:00|25.85|24.35|25.97|24.47|26.01|24.51|25.77|24.27|0
1740972300000|2025-03-03 03:25:00|26|24.5|25.85|24.35|26|24.5|25.82|24.32|0
1740972600000|2025-03-03 03:30:00|25.87|24.37|25.84|24.34|25.92|24.42|25.79|24.29|0
1740972900000|2025-03-03 03:35:00|25.81|24.31|25.72|24.22|25.81|24.31|25.7|24.2|0
1740973200000|2025-03-03 03:40:00|25.7|24.2|25.75|24.25|25.79|24.29|25.7|24.2|0
1740973500000|2025-03-03 03:45:00|25.72|24.22|25.69|24.19|25.72|24.22|25.66|24.16|0
1740973800000|2025-03-03 03:50:00|25.66|24.16|25.66|24.16|25.67|24.17|25.6|24.1|0
1740974100000|2025-03-03 03:55:00|25.64|24.14|25.58|24.08|25.64|24.14|25.55|24.05|0
1740974400000|2025-03-03 04:00:00|25.57|24.07|25.48|23.98|25.58|24.08|25.48|23.98|0
1740974700000|2025-03-03 04:05:00|25.54|24.04|25.45|23.95|25.61|24.11|25.45|23.95|0
1740975000000|2025-03-03 04:10:00|25.48|23.98|25.34|23.84|25.48|23.98|25.32|23.82|0
1740975300000|2025-03-03 04:15:00|25.33|23.83|25.33|23.83|25.38|23.88|25.31|23.81|0
1740975600000|2025-03-03 04:20:00|25.35|23.85|25.28|23.78|25.38|23.88|25.25|23.75|0
1740975900000|2025-03-03 04:25:00|25.26|23.76|25.26|23.76|25.32|23.82|25.23|23.73|0
1740976200000|2025-03-03 04:30:00|25.27|23.77|25.29|23.79|25.35|23.85|25.27|23.77|0
1740976500000|2025-03-03 04:35:00|25.27|23.77|25.33|23.83|25.33|23.83|25.23|23.73|0
1740976800000|2025-03-03 04:40:00|25.31|23.81|25.26|23.76|25.32|23.82|25.23|23.73|0
1740977100000|2025-03-03 04:45:00|25.27|23.77|25.23|23.73|25.3|23.8|25.23|23.73|0
1740977400000|2025-03-03 04:50:00|25.21|23.71|25.25|23.75|25.27|23.77|25.21|23.71|0
1740977700000|2025-03-03 04:55:00|25.24|23.74|25.15|23.65|25.24|23.74|25.14|23.64|0
1740978000000|2025-03-03 05:00:00|25.17|23.67|25.11|23.61|25.17|23.67|25.08|23.58|0
1740978300000|2025-03-03 05:05:00|25.1|23.6|25.2|23.7|25.22|23.72|25.08|23.58|0
1740978600000|2025-03-03 05:10:00|25.19|23.69|25.11|23.61|25.19|23.69|25.09|23.59|0
1740978900000|2025-03-03 05:15:00|25.1|23.6|25.03|23.53|25.1|23.6|25.01|23.51|0
1740979200000|2025-03-03 05:20:00|25.04|23.54|25.03|23.53|25.13|23.63|25.02|23.52|0
1740979500000|2025-03-03 05:25:00|25.02|23.52|25|23.5|25.03|23.53|24.92|23.42|0
1740979800000|2025-03-03 05:30:00|24.97|23.47|24.95|23.45|25.08|23.58|24.94|23.44|0
1740980100000|2025-03-03 05:35:00|24.94|23.44|24.85|23.35|24.94|23.44|24.83|23.33|0
1740980400000|2025-03-03 05:40:00|24.84|23.34|24.79|23.29|24.85|23.35|24.75|23.25|0
1740980700000|2025-03-03 05:45:00|24.82|23.32|24.97|23.47|25.27|23.77|24.82|23.32|0
1740981000000|2025-03-03 05:50:00|24.96|23.46|24.96|23.46|24.97|23.47|24.91|23.41|0
1740981300000|2025-03-03 05:55:00|24.95|23.45|24.9|23.4|24.95|23.45|24.88|23.38|0
1740981600000|2025-03-03 06:00:00|24.93|23.43|24.92|23.42|25.04|23.54|24.92|23.42|0
1740981900000|2025-03-03 06:05:00|24.94|23.44|25.08|23.58|25.1|23.6|24.92|23.42|0
1740982200000|2025-03-03 06:10:00|25.1|23.6|25.12|23.62|25.16|23.66|25.06|23.56|0
1740982500000|2025-03-03 06:15:00|25.13|23.63|25.14|23.64|25.17|23.67|25.09|23.59|0
1740982800000|2025-03-03 06:20:00|25.13|23.63|25.14|23.64|25.21|23.71|25.09|23.59|0
1740983100000|2025-03-03 06:25:00|25.15|23.65|25.08|23.58|25.15|23.65|25.06|23.56|0
1740983400000|2025-03-03 06:30:00|25.07|23.57|25.15|23.65|25.17|23.67|25.03|23.53|0
1740983700000|2025-03-03 06:35:00|25.12|23.62|25|23.5|25.14|23.64|24.98|23.48|0
1740984000000|2025-03-03 06:40:00|25.01|23.51|24.92|23.42|25.06|23.56|24.92|23.42|0
1740984300000|2025-03-03 06:45:00|24.91|23.41|24.78|23.28|24.97|23.47|24.77|23.27|0
1740984600000|2025-03-03 06:50:00|24.81|23.31|24.7|23.2|24.87|23.37|24.62|23.12|0
1740984900000|2025-03-03 06:55:00|24.71|23.21|24.77|23.27|24.82|23.32|24.7|23.2|0
1740985200000|2025-03-03 07:00:00|24.74|23.24|24.95|23.45|24.99|23.49|24.74|23.24|0
1740985500000|2025-03-03 07:05:00|24.97|23.47|25.08|23.58|25.1|23.6|24.93|23.43|0
1740985800000|2025-03-03 07:10:00|25.04|23.54|25.11|23.61|25.14|23.64|25.02|23.52|0
1740986100000|2025-03-03 07:15:00|25.1|23.6|25.08|23.58|25.14|23.64|25.04|23.54|0
1740986400000|2025-03-03 07:20:00|25.05|23.55|25.26|23.76|25.29|23.79|25.04|23.54|0
1740986700000|2025-03-03 07:25:00|25.25|23.75|25.51|24.01|25.56|24.06|25.24|23.74|0
1740987000000|2025-03-03 07:30:00|25.52|24.02|25.22|23.72|25.53|24.03|25.22|23.72|0
1740987300000|2025-03-03 07:35:00|25.21|23.71|25.06|23.56|25.26|23.76|25.06|23.56|0
1740987600000|2025-03-03 07:40:00|25.07|23.57|25.02|23.52|25.09|23.59|24.96|23.46|0
1740987900000|2025-03-03 07:45:00|25.04|23.54|25.07|23.57|25.13|23.63|24.97|23.47|0
1740988200000|2025-03-03 07:50:00|25.08|23.58|25.05|23.55|25.12|23.62|24.96|23.46|0
1740988500000|2025-03-03 07:55:00|25.12|23.62|25.22|23.72|25.28|23.78|25.11|23.61|0
1740988800000|2025-03-03 08:00:00|25.19|23.69|24.91|23.41|25.29|23.79|24.91|23.41|0
1740989100000|2025-03-03 08:05:00|24.92|23.42|24.87|23.37|25.04|23.54|24.83|23.33|0
1740989400000|2025-03-03 08:10:00|24.89|23.39|25.02|23.52|25.06|23.56|24.85|23.35|0
1740989700000|2025-03-03 08:15:00|24.99|23.49|25.39|23.89|25.41|23.91|24.99|23.49|0
1740990000000|2025-03-03 08:20:00|25.38|23.88|25.61|24.11|25.62|24.12|25.33|23.83|0
1740990300000|2025-03-03 08:25:00|25.62|24.12|25.81|24.31|26.04|24.54|25.58|24.08|0
1740990600000|2025-03-03 08:30:00|25.85|24.35|25.95|24.45|26.01|24.51|25.66|24.16|0
1740990900000|2025-03-03 08:35:00|25.98|24.48|25.74|24.24|26.01|24.51|25.71|24.21|0
1740991200000|2025-03-03 08:40:00|25.72|24.22|25.48|23.98|25.75|24.25|25.36|23.86|0
1740991500000|2025-03-03 08:45:00|25.41|23.91|25.65|24.15|25.75|24.25|25.39|23.89|0
1740991800000|2025-03-03 08:50:00|25.66|24.16|25.78|24.28|25.79|24.29|25.6|24.1|0
1740992100000|2025-03-03 08:55:00|25.77|24.27|25.64|24.14|25.77|24.27|25.61|24.11|0
1740992400000|2025-03-03 09:00:00|25.63|24.13|25.71|24.21|25.83|24.33|25.61|24.11|0
1740992700000|2025-03-03 09:05:00|25.72|24.22|25.83|24.33|25.88|24.38|25.64|24.14|0
1740993000000|2025-03-03 09:10:00|25.8|24.3|25.67|24.17|25.83|24.33|25.61|24.11|0
1740993300000|2025-03-03 09:15:00|25.68|24.18|25.38|23.88|25.68|24.18|25.35|23.85|0
1740993600000|2025-03-03 09:20:00|25.37|23.87|25.35|23.85|25.46|23.96|25.32|23.82|0
1740993900000|2025-03-03 09:25:00|25.36|23.86|25.35|23.85|25.42|23.92|25.28|23.78|0
1740994200000|2025-03-03 09:30:00|25.34|23.84|25.18|23.68|25.34|23.84|25.18|23.68|0
1740994500000|2025-03-03 09:35:00|25.19|23.69|25.15|23.65|25.28|23.78|25.11|23.61|0
1740994800000|2025-03-03 09:40:00|25.16|23.66|25.1|23.6|25.19|23.69|25.08|23.58|0
1740995100000|2025-03-03 09:45:00|25.09|23.59|24.98|23.48|25.15|23.65|24.92|23.42|0
1740995400000|2025-03-03 09:50:00|24.96|23.46|24.77|23.27|24.99|23.49|24.75|23.25|0
1740995700000|2025-03-03 09:55:00|24.75|23.25|24.75|23.25|24.82|23.32|24.71|23.21|0
1740996000000|2025-03-03 10:00:00|24.74|23.24|24.83|23.33|24.89|23.39|24.67|23.17|0
1740996300000|2025-03-03 10:05:00|24.82|23.32|24.94|23.44|24.96|23.46|24.82|23.32|0
1740996600000|2025-03-03 10:10:00|24.96|23.46|25.05|23.55|25.05|23.55|24.91|23.41|0
1740996900000|2025-03-03 10:15:00|25.04|23.54|25.11|23.61|25.11|23.61|24.95|23.45|0
1740997200000|2025-03-03 10:20:00|25.09|23.59|25.09|23.59|25.12|23.62|24.97|23.47|0
1740997500000|2025-03-03 10:25:00|25.11|23.61|25.03|23.53|25.13|23.63|25.02|23.52|0
1740997800000|2025-03-03 10:30:00|25.02|23.52|24.92|23.42|25.05|23.55|24.92|23.42|0
1740998100000|2025-03-03 10:35:00|24.96|23.46|24.75|23.25|24.96|23.46|24.75|23.25|0
1740998400000|2025-03-03 10:40:00|24.77|23.27|24.81|23.31|24.81|23.31|24.74|23.24|0
1740998700000|2025-03-03 10:45:00|24.82|23.32|24.75|23.25|24.82|23.32|24.75|23.25|0
1740999000000|2025-03-03 10:50:00|24.76|23.26|24.75|23.25|24.8|23.3|24.72|23.22|0
1740999300000|2025-03-03 10:55:00|24.76|23.26|24.73|23.23|24.82|23.32|24.72|23.22|0
1740999600000|2025-03-03 11:00:00|24.72|23.22|24.69|23.19|24.8|23.3|24.69|23.19|0
1740999900000|2025-03-03 11:05:00|24.7|23.2|24.54|23.04|24.71|23.21|24.51|23.01|0
1741000200000|2025-03-03 11:10:00|24.55|23.05|24.56|23.06|24.7|23.2|24.53|23.03|0
1741000500000|2025-03-03 11:15:00|24.55|23.05|24.61|23.11|24.66|23.16|24.55|23.05|0
1741000800000|2025-03-03 11:20:00|24.6|23.1|24.53|23.03|24.65|23.15|24.52|23.02|0
1741001100000|2025-03-03 11:25:00|24.56|23.06|24.47|22.97|24.57|23.07|24.46|22.96|0
1741001400000|2025-03-03 11:30:00|24.49|22.99|24.51|23.01|24.54|23.04|24.45|22.95|0
1741001700000|2025-03-03 11:35:00|24.52|23.02|24.66|23.16|24.68|23.18|24.52|23.02|0
1741002000000|2025-03-03 11:40:00|24.65|23.15|24.51|23.01|24.65|23.15|24.48|22.98|0
1741002300000|2025-03-03 11:45:00|24.52|23.02|24.49|22.99|24.56|23.06|24.49|22.99|0
1741002600000|2025-03-03 11:50:00|24.51|23.01|24.42|22.92|24.53|23.03|24.42|22.92|0
1741002900000|2025-03-03 11:55:00|24.41|22.91|24.35|22.85|24.51|23.01|24.31|22.81|0
1741003200000|2025-03-03 12:00:00|24.41|22.91|24.02|22.52|24.45|22.95|24.02|22.52|0
1741003500000|2025-03-03 12:05:00|24|22.5|24.3|22.8|24.82|23.32|23.89|22.39|0
1741003800000|2025-03-03 12:10:00|24.31|22.81|24.08|22.58|24.4|22.9|24.04|22.54|0
1741004100000|2025-03-03 12:15:00|24.07|22.57|24.25|22.75|24.29|22.79|24.01|22.51|0
1741004400000|2025-03-03 12:20:00|24.27|22.77|24.1|22.6|24.27|22.77|24.02|22.52|0
1741004700000|2025-03-03 12:25:00|24.08|22.58|24.3|22.8|24.37|22.87|24.08|22.58|0
1741005000000|2025-03-03 12:30:00|24.32|22.82|24.42|22.92|24.48|22.98|24.23|22.73|0
1741005300000|2025-03-03 12:35:00|24.41|22.91|24.41|22.91|24.49|22.99|24.37|22.87|0
1741005600000|2025-03-03 12:40:00|24.42|22.92|24.41|22.91|24.5|23|24.39|22.89|0
1741005900000|2025-03-03 12:45:00|24.39|22.89|24.39|22.89|24.45|22.95|24.35|22.85|0
1741006200000|2025-03-03 12:50:00|24.38|22.88|24.46|22.96|24.49|22.99|24.31|22.81|0
1741006500000|2025-03-03 12:55:00|24.47|22.97|24.89|22.49|24.99|23.05|24.47|22.41|0
1741006800000|2025-03-03 13:00:00|24.85|22.45|25.01|22.61|25.03|22.63|24.82|22.42|0
1741007100000|2025-03-03 13:05:00|25|22.6|24.69|23.04|25.05|23.08|24.56|22.59|0
1741007400000|2025-03-03 13:10:00|24.71|23.06|24.81|23.16|24.86|23.21|24.69|23.04|0
1741007700000|2025-03-03 13:15:00|24.83|23.18|24.81|23.16|24.88|23.23|24.77|23.12|0
1741008000000|2025-03-03 13:20:00|24.8|23.15|24.66|23.01|24.91|23.26|24.65|23|0
1741008300000|2025-03-03 13:25:00|24.65|23|24.63|22.98|24.69|23.04|24.59|22.94|0
1741008600000|2025-03-03 13:30:00|24.64|22.99|24.82|23.17|24.99|23.34|24.64|22.99|0
1741008900000|2025-03-03 13:35:00|24.83|23.18|24.94|23.29|25|23.35|24.57|22.92|0
1741009200000|2025-03-03 13:40:00|24.93|23.28|24.9|23.25|25.05|23.4|24.87|23.22|0
1741009500000|2025-03-03 13:45:00|24.94|23.29|24.81|23.16|24.94|23.29|24.8|23.15|0
1741009800000|2025-03-03 13:50:00|24.8|23.15|24.8|23.15|25.05|23.4|24.75|23.1|0
1741010100000|2025-03-03 13:55:00|24.82|23.17|24.79|23.14|24.91|23.26|24.73|23.08|0
1741010400000|2025-03-03 14:00:00|24.85|23.2|24.53|22.88|24.88|23.23|24.52|22.87|0
1741010700000|2025-03-03 14:05:00|24.52|22.87|24.5|22.85|24.55|22.9|24.4|22.75|0
1741011000000|2025-03-03 14:10:00|24.52|22.87|24.61|22.96|24.71|23.06|24.49|22.84|0
1741011300000|2025-03-03 14:15:00|24.58|22.93|24.32|22.67|24.68|23.03|24.32|22.67|0
1741011600000|2025-03-03 14:20:00|24.31|22.66|24.45|22.8|24.48|22.83|24.29|22.64|0
1741011900000|2025-03-03 14:25:00|25.05|22.19|25.28|22.42|25.36|22.5|25.05|22.19|0
1741012200000|2025-03-03 14:30:00|24.67|23.02|24.25|22.6|24.86|23.21|24.01|22.36|0
1741012500000|2025-03-03 14:35:00|24.23|22.58|25.11|23.46|25.22|23.57|24.17|22.52|0
1741012800000|2025-03-03 14:40:00|25.08|23.43|25.32|23.67|25.48|23.83|24.88|23.23|0
1741013100000|2025-03-03 14:45:00|25.37|23.72|25.6|23.95|25.68|24.03|24.69|23.04|0
1741013400000|2025-03-03 14:50:00|25.58|23.93|25.72|24.07|25.86|24.21|25.01|23.36|0
1741013700000|2025-03-03 14:55:00|25.68|24.03|26.9|25.25|26.9|25.25|25.63|23.98|0
1741014000000|2025-03-03 15:00:00|27.02|25.37|27.05|25.1|27.95|26.3|26.82|24.87|0
1741014300000|2025-03-03 15:05:00|26.97|25.02|27.1|25.15|27.66|25.71|26.65|24.7|0
1741014600000|2025-03-03 15:10:00|27.15|25.2|27.12|25.17|27.28|25.33|26.39|24.44|0
1741014900000|2025-03-03 15:15:00|27.16|25.21|26.99|25.04|27.39|25.44|26.85|24.9|0
1741015200000|2025-03-03 15:20:00|27.02|25.07|26.27|24.32|27.02|25.07|25.91|23.96|0
1741015500000|2025-03-03 15:25:00|26.29|24.34|25.68|23.88|26.33|24.43|25.65|23.85|0
1741015800000|2025-03-03 15:30:00|25.72|23.92|25.93|24.13|26.05|24.25|25.38|23.58|0
1741016100000|2025-03-03 15:35:00|25.94|24.14|25.95|24.15|26.5|24.7|25.75|23.95|0
1741016400000|2025-03-03 15:40:00|25.92|24.12|25.13|23.33|26.18|24.38|25.13|23.33|0
1741016700000|2025-03-03 15:45:00|25.17|23.37|26.37|24.57|26.55|24.75|25.17|23.37|0
1741017000000|2025-03-03 15:50:00|26.33|24.53|26.06|24.26|26.49|24.69|25.76|23.96|0
1741017300000|2025-03-03 15:55:00|26.05|24.25|26.9|25.1|27|25.2|25.95|24.15|0
1741017600000|2025-03-03 16:00:00|26.73|24.93|26.18|24.38|26.85|25.05|26.04|24.24|0
1741017900000|2025-03-03 16:05:00|26.16|24.36|26.31|24.51|26.45|24.65|25.94|24.14|0
1741018200000|2025-03-03 16:10:00|26.26|24.46|26.11|24.31|26.68|24.88|25.97|24.17|0
1741018500000|2025-03-03 16:15:00|26.08|24.28|25.88|24.08|26.34|24.54|25.85|24.05|0
1741018800000|2025-03-03 16:20:00|25.9|24.1|25.72|23.92|25.99|24.19|25.15|23.35|0
1741019100000|2025-03-03 16:25:00|25.74|23.94|26.76|24.96|26.81|25.01|25.71|23.91|0
1741019400000|2025-03-03 16:30:00|26.75|24.95|26.84|25.04|26.91|25.11|26.56|24.76|0
1741019700000|2025-03-03 16:35:00|26.87|25.07|27.22|25.42|27.36|25.56|26.6|24.8|0
1741020000000|2025-03-03 16:40:00|27.24|25.44|27.37|25.57|27.64|25.84|27.05|25.25|0
1741020300000|2025-03-03 16:45:00|27.38|25.58|26.61|24.81|27.41|25.61|26.58|24.78|0
1741020600000|2025-03-03 16:50:00|26.64|24.84|26.48|24.68|27.17|25.37|26.28|24.48|0
1741020900000|2025-03-03 16:55:00|26.42|24.62|26.43|24.63|26.53|24.73|26.23|24.43|0
1741021200000|2025-03-03 17:00:00|26.52|24.72|26.41|24.61|26.63|24.83|26.33|24.53|0
1741021500000|2025-03-03 17:05:00|26.43|24.63|26.34|24.54|26.46|24.66|26.04|24.24|0
1741021800000|2025-03-03 17:10:00|26.32|24.52|26.1|24.3|26.33|24.53|25.98|24.18|0
1741022100000|2025-03-03 17:15:00|26.08|24.28|25.87|24.07|26.31|24.51|25.8|24|0
1741022400000|2025-03-03 17:20:00|25.86|24.06|25.61|23.81|26.38|24.58|25.58|23.78|0
1741022700000|2025-03-03 17:25:00|25.63|23.83|25.68|23.88|25.87|24.07|25.48|23.68|0
1741023000000|2025-03-03 17:30:00|25.67|23.87|25.84|24.04|25.91|24.11|25.57|23.77|0
1741023300000|2025-03-03 17:35:00|25.85|24.05|25.68|23.88|26.04|24.24|25.58|23.78|0
1741023600000|2025-03-03 17:40:00|25.66|23.86|25.7|23.9|25.76|23.96|25.4|23.6|0
1741023900000|2025-03-03 17:45:00|25.69|23.89|25.93|24.13|26.25|24.45|25.69|23.89|0
1741024200000|2025-03-03 17:50:00|25.98|24.18|26.5|24.7|26.51|24.71|25.9|24.1|0
1741024500000|2025-03-03 17:55:00|26.53|24.73|26.91|25.11|27.27|25.47|25.88|24.08|0
1741024800000|2025-03-03 18:00:00|26.97|25.17|27.28|25.48|27.34|25.54|26.86|25.06|0
1741025100000|2025-03-03 18:05:00|27.34|25.54|28.29|26.49|28.4|26.6|27.34|25.54|0
1741025400000|2025-03-03 18:10:00|28.35|26.55|28.71|26.91|28.83|27.03|28.33|26.53|0
1741025700000|2025-03-03 18:15:00|28.73|26.93|28.47|26.67|28.77|26.97|28.28|26.48|0
1741026000000|2025-03-03 18:20:00|28.45|26.65|28.28|26.48|28.74|26.94|28.14|26.34|0
1741026300000|2025-03-03 18:25:00|28.3|26.5|28.91|27.11|29.65|27.85|28.21|26.41|0
1741026600000|2025-03-03 18:30:00|28.95|27.15|29.61|27.81|29.66|27.86|28.87|27.07|0
1741026900000|2025-03-03 18:35:00|29.53|27.73|29.61|27.81|29.73|27.93|29.21|27.41|0
1741027200000|2025-03-03 18:40:00|29.64|27.84|28.7|26.9|29.66|27.86|28.64|26.84|0
1741027500000|2025-03-03 18:45:00|28.72|26.92|28.5|26.7|29.08|27.28|27.79|25.99|0
1741027800000|2025-03-03 18:50:00|28.54|26.74|28.49|26.69|28.72|26.92|28.07|26.27|0
1741028100000|2025-03-03 18:55:00|28.54|26.74|28.22|26.42|28.82|27.02|28.1|26.3|0
1741028400000|2025-03-03 19:00:00|28.33|26.53|27.91|26.11|28.35|26.55|27.59|25.79|0
1741028700000|2025-03-03 19:05:00|27.89|26.09|27.86|26.06|28.11|26.31|27.71|25.91|0
1741029000000|2025-03-03 19:10:00|27.89|26.09|28.12|26.32|28.19|26.39|27.74|25.94|0
1741029300000|2025-03-03 19:15:00|28.09|26.29|28.72|26.92|28.84|27.04|28.01|26.21|0
1741029600000|2025-03-03 19:20:00|28.75|26.95|28.5|26.7|28.75|26.95|28.25|26.45|0
1741029900000|2025-03-03 19:25:00|28.51|26.71|28.48|26.68|28.88|27.08|28.45|26.65|0
1741030200000|2025-03-03 19:30:00|28.5|26.7|28.13|26.33|28.89|27.09|27.93|26.13|0
1741030500000|2025-03-03 19:35:00|28.15|26.35|28.01|26.21|28.59|26.79|27.99|26.19|0
1741030800000|2025-03-03 19:40:00|27.96|26.16|27.64|25.84|27.96|26.16|27.41|25.61|0
1741031100000|2025-03-03 19:45:00|27.74|25.94|28.68|26.88|28.7|26.9|27.7|25.9|0
1741031400000|2025-03-03 19:50:00|28.7|26.9|29.81|28.01|30.31|28.51|28.41|26.61|0
1741031700000|2025-03-03 19:55:00|29.82|28.02|30.5|28.4|30.53|28.43|28.42|26.62|0
1741032000000|2025-03-03 20:00:00|30.55|28.45|31.62|29.52|32.14|30.04|30.55|28.45|0
1741032300000|2025-03-03 20:05:00|31.63|29.53|31.95|29.85|32.07|29.97|30.51|28.41|0
1741032600000|2025-03-03 20:10:00|31.91|29.81|33.36|31.11|33.49|31.24|31.77|29.67|0
1741032900000|2025-03-03 20:15:00|33.39|31.14|34|31.75|34.04|31.79|32.73|30.48|0
1741033200000|2025-03-03 20:20:00|33.98|31.73|34.53|32.28|34.57|32.32|33.71|31.46|0
1741033500000|2025-03-03 20:25:00|34.51|32.26|35.15|32.9|35.38|33.13|33.99|31.74|0
1741033800000|2025-03-03 20:30:00|35.14|32.89|35.02|32.77|35.15|32.9|34.2|31.95|0
1741034100000|2025-03-03 20:35:00|35.06|32.81|35.91|33.66|35.97|33.72|34.83|32.58|0
1741034400000|2025-03-03 20:40:00|35.89|33.64|36.61|34.36|36.75|34.5|35.45|33.2|0
1741034700000|2025-03-03 20:45:00|36.76|34.51|35.3|33.05|36.8|34.55|35.04|32.79|0
1741035000000|2025-03-03 20:50:00|35.43|33.18|34.91|32.66|35.68|33.43|34.91|32.66|0
1741035300000|2025-03-03 20:55:00|35.02|32.77|33.14|30.89|35.77|33.52|33.14|30.89|0
1741035600000|2025-03-03 21:00:00|33.17|30.92|32.61|30.36|33.17|30.92|32.61|30.36|0
1741035900000|2025-03-03 21:05:00|32.66|30.41|32.78|30.53|32.87|30.62|32.64|30.39|0
1741036200000|2025-03-03 21:10:00|32.71|30.46|32.67|30.42|32.87|30.62|32.55|30.3|0
1741036500000|2025-03-03 21:15:00|32.65|30.4|32.42|30.17|32.69|30.44|32.25|30|0
1741036800000|2025-03-03 21:20:00|32.41|30.16|32.4|30.15|32.56|30.31|32.4|30.15|0
1741037100000|2025-03-03 21:25:00|32.45|30.2|32.35|30.1|32.45|30.2|32.33|30.08|0
1741037400000|2025-03-03 21:30:00|32.33|30.08|32.42|30.17|32.47|30.22|32.25|30|0
1741037700000|2025-03-03 21:35:00|32.4|30.15|32.35|30.1|32.44|30.19|32.23|29.98|0
1741038000000|2025-03-03 21:40:00|32.33|30.08|32.33|30.08|32.36|30.11|32.29|30.04|0
1741038300000|2025-03-03 21:45:00|32.31|30.06|32.34|30.09|32.41|30.16|32.31|30.06|0
1741038600000|2025-03-03 21:50:00|32.36|30.11|32.38|30.13|32.39|30.14|32.32|30.07|0
1741038900000|2025-03-03 21:55:00|33.2|29.3|33.17|29.27|33.22|29.32|33.11|29.21|0
1741039200000|2025-03-03 22:00:00|33.16|29.26|33.19|29.29|33.2|29.3|33.15|29.25|0
1741039500000|2025-03-03 22:05:00|33.2|29.3|33.23|29.33|33.24|29.34|33.16|29.26|0
1741039800000|2025-03-03 22:10:00|33.2|29.3|33.24|29.34|33.24|29.34|33.2|29.3|0
1741040100000|2025-03-03 22:15:00|33.25|29.35|33.24|29.34|33.25|29.35|33.22|29.32|0
1741040400000|2025-03-03 22:20:00|33.23|29.33|33.26|29.36|33.26|29.36|33.22|29.32|0
1741040700000|2025-03-03 22:25:00|33.25|29.35|33.29|29.39|33.29|29.39|33.24|29.34|0
1741041000000|2025-03-03 22:30:00|33.28|29.38|33.29|29.39|33.29|29.39|33.24|29.34|0
1741041300000|2025-03-03 22:35:00|33.31|29.41|33.28|29.38|33.34|29.44|33.22|29.32|0
1741041600000|2025-03-03 22:40:00|33.31|29.41|33.31|29.41|33.31|29.41|33.28|29.38|0
1741041900000|2025-03-03 22:45:00|33.29|29.39|33.3|29.4|33.33|29.43|33.29|29.39|0
1741042200000|2025-03-03 22:50:00|33.31|29.41|33.26|29.36|33.34|29.44|33.26|29.36|0
1741042500000|2025-03-03 22:55:00|33.27|29.37|33.25|29.35|33.29|29.39|33.23|29.33|0
1741042800000|2025-03-03 23:00:00|33.29|29.39|33.42|29.52|33.62|29.72|33.25|29.35|0
1741043100000|2025-03-03 23:05:00|33.4|29.5|33.4|29.5|33.45|29.55|33.19|29.29|0
1741043400000|2025-03-03 23:10:00|33.38|29.48|33.36|29.46|33.5|29.6|33.27|29.37|0
1741043700000|2025-03-03 23:15:00|33.34|29.44|33.17|29.27|33.34|29.44|33.06|29.16|0
1741044000000|2025-03-03 23:20:00|33.2|29.3|32.97|29.07|33.32|29.42|32.96|29.06|0
1741044300000|2025-03-03 23:25:00|32.98|29.08|32.87|28.97|33.01|29.11|32.71|28.81|0
1741044600000|2025-03-03 23:30:00|32.85|28.95|32.92|29.02|33|29.1|32.69|28.79|0
1741044900000|2025-03-03 23:35:00|32.9|29|33.02|29.12|33.07|29.17|32.9|29|0
1741045200000|2025-03-03 23:40:00|33.04|29.14|33.28|29.38|33.35|29.45|32.99|29.09|0
1741045500000|2025-03-03 23:45:00|33.27|29.37|33.56|29.66|33.56|29.66|33.26|29.36|0
1741045800000|2025-03-03 23:50:00|33.55|29.65|33.38|29.48|33.55|29.65|33.38|29.48|0
1741046100000|2025-03-03 23:55:00|33.4|29.5|33.41|29.51|33.54|29.64|33.24|29.34|0
1741046400000|2025-03-04 00:00:00|33.42|29.52|33.46|29.56|33.57|29.67|33.32|29.42|0
1741046700000|2025-03-04 00:05:00|33.45|29.55|33.62|29.72|33.64|29.74|33.16|29.26|0
1741047000000|2025-03-04 00:10:00|33.6|29.7|33.51|29.61|33.69|29.79|33.51|29.61|0
1741047300000|2025-03-04 00:15:00|33.58|29.68|33.19|29.29|33.67|29.77|33.16|29.26|0
1741047600000|2025-03-04 00:20:00|33.2|29.3|33.09|29.19|33.23|29.33|32.95|29.05|0
1741047900000|2025-03-04 00:25:00|33.07|29.17|33.16|29.26|33.26|29.36|33.06|29.16|0
1741048200000|2025-03-04 00:30:00|33.17|29.27|33.35|29.45|33.38|29.48|33.12|29.22|0
1741048500000|2025-03-04 00:35:00|33.33|29.43|33.12|29.22|33.38|29.48|33.1|29.2|0
1741048800000|2025-03-04 00:40:00|33.13|29.23|33.45|29.55|33.46|29.56|33.1|29.2|0
1741049100000|2025-03-04 00:45:00|33.44|29.54|33.36|29.46|33.91|30.01|33.33|29.43|0
1741049400000|2025-03-04 00:50:00|33.37|29.47|33.02|29.12|33.5|29.6|32.97|29.07|0
1741049700000|2025-03-04 00:55:00|33.04|29.14|32.91|29.01|33.1|29.2|32.76|28.86|0
1741050000000|2025-03-04 01:00:00|32.83|28.93|33.05|29.15|33.12|29.22|32.62|28.72|0
1741050300000|2025-03-04 01:05:00|33.04|29.14|33.1|29.2|33.16|29.26|32.97|29.07|0
1741050600000|2025-03-04 01:10:00|33.09|29.19|33.38|29.48|33.45|29.55|32.93|29.03|0
1741050900000|2025-03-04 01:15:00|33.37|29.47|32.76|30.51|33.62|31.37|32.29|29.43|0
1741051200000|2025-03-04 01:20:00|32.89|30.64|32.59|30.79|32.95|30.83|32.38|30.4|0
1741051500000|2025-03-04 01:25:00|32.61|30.81|32.66|30.86|32.77|30.97|32.56|30.76|0
1741051800000|2025-03-04 01:30:00|32.64|30.84|32.92|31.12|33.14|31.34|32.57|30.77|0
1741052100000|2025-03-04 01:35:00|32.91|31.11|32.99|31.19|33.12|31.32|32.76|30.96|0
1741052400000|2025-03-04 01:40:00|32.98|31.18|32.73|30.93|32.99|31.19|32.62|30.82|0
1741052700000|2025-03-04 01:45:00|32.72|30.92|32.58|30.78|32.76|30.96|32.49|30.69|0
1741053000000|2025-03-04 01:50:00|32.61|30.81|32.68|30.88|32.79|30.99|32.56|30.76|0
1741053300000|2025-03-04 01:55:00|32.7|30.9|33.07|31.27|33.15|31.35|32.6|30.8|0
1741053600000|2025-03-04 02:00:00|33.08|31.28|33.77|31.97|33.77|31.97|32.61|30.81|0
1741053900000|2025-03-04 02:05:00|33.81|32.01|33.71|31.91|33.95|32.15|33.71|31.91|0
1741054200000|2025-03-04 02:10:00|33.72|31.92|33.5|31.7|33.73|31.93|33.44|31.64|0
1741054500000|2025-03-04 02:15:00|33.47|31.67|33.44|31.64|33.51|31.71|33.37|31.57|0
1741054800000|2025-03-04 02:20:00|33.46|31.66|33.4|31.6|33.51|31.71|33.28|31.48|0
1741055100000|2025-03-04 02:25:00|33.39|31.59|33.33|31.53|33.44|31.64|33.29|31.49|0
1741055400000|2025-03-04 02:30:00|33.35|31.55|33.18|31.38|33.38|31.58|33.15|31.35|0
1741055700000|2025-03-04 02:35:00|33.15|31.35|33.15|31.35|33.22|31.42|33.06|31.26|0
1741056000000|2025-03-04 02:40:00|33.16|31.36|33.16|31.36|33.16|31.36|32.98|31.18|0
1741056300000|2025-03-04 02:45:00|33.12|31.32|33.12|31.32|33.15|31.35|33.02|31.22|0
1741056600000|2025-03-04 02:50:00|33.09|31.29|33.16|31.36|33.26|31.46|33.05|31.25|0
1741056900000|2025-03-04 02:55:00|33.17|31.37|33.17|31.37|33.17|31.37|33.03|31.23|0
1741057200000|2025-03-04 03:00:00|33.14|31.34|33.24|31.44|33.35|31.55|33.05|31.25|0
1741057500000|2025-03-04 03:05:00|33.21|31.41|33.27|31.47|33.28|31.48|33.03|31.23|0
1741057800000|2025-03-04 03:10:00|33.34|31.54|33.4|31.6|33.43|31.63|33.13|31.33|0
1741058100000|2025-03-04 03:15:00|33.39|31.59|32.58|31.08|33.42|31.62|32.54|30.94|0
1741058400000|2025-03-04 03:20:00|32.59|31.09|32.94|31.44|33.17|31.67|32.59|31.09|0
1741058700000|2025-03-04 03:25:00|32.93|31.43|33|31.5|33.18|31.68|32.85|31.35|0
1741059000000|2025-03-04 03:30:00|32.98|31.48|33.1|31.6|33.16|31.66|32.95|31.45|0
1741059300000|2025-03-04 03:35:00|33.11|31.61|33.17|31.67|33.19|31.69|33.08|31.58|0
1741059600000|2025-03-04 03:40:00|33.19|31.69|33.2|31.7|33.35|31.85|33.14|31.64|0
1741059900000|2025-03-04 03:45:00|33.22|31.72|33.15|31.65|33.31|31.81|33.09|31.59|0
1741060200000|2025-03-04 03:50:00|33.13|31.63|33.11|31.61|33.24|31.74|33.09|31.59|0
1741060500000|2025-03-04 03:55:00|33.15|31.65|33.07|31.57|33.21|31.71|33.04|31.54|0
1741060800000|2025-03-04 04:00:00|33.04|31.54|33.2|31.7|33.3|31.8|32.94|31.44|0
1741061100000|2025-03-04 04:05:00|33.16|31.66|33.16|31.66|33.26|31.76|33.12|31.62|0
1741061400000|2025-03-04 04:10:00|33.14|31.64|33.08|31.58|33.18|31.68|33.01|31.51|0
1741061700000|2025-03-04 04:15:00|33.1|31.6|33.1|31.6|33.21|31.71|33.03|31.53|0
1741062000000|2025-03-04 04:20:00|33.08|31.58|32.88|31.38|33.1|31.6|32.8|31.3|0
1741062300000|2025-03-04 04:25:00|32.87|31.37|32.85|31.35|32.9|31.4|32.8|31.3|0
1741062600000|2025-03-04 04:30:00|32.83|31.33|32.83|31.33|32.86|31.36|32.77|31.27|0
1741062900000|2025-03-04 04:35:00|32.84|31.34|33.3|31.8|33.31|31.81|32.83|31.33|0
1741063200000|2025-03-04 04:40:00|33.31|31.81|33.29|31.79|33.41|31.91|33.22|31.72|0
1741063500000|2025-03-04 04:45:00|33.3|31.8|33.34|31.84|33.41|31.91|33.27|31.77|0
1741063800000|2025-03-04 04:50:00|33.36|31.86|33.39|31.89|33.43|31.93|33.28|31.78|0
1741064100000|2025-03-04 04:55:00|33.38|31.88|33.32|31.82|33.43|31.93|33.17|31.67|0
1741064400000|2025-03-04 05:00:00|33.3|31.8|32.95|31.15|33.89|32.39|32.7|30.9|0
1741064700000|2025-03-04 05:05:00|33.05|31.25|32.97|31.17|33.07|31.27|32.47|30.67|0
1741065000000|2025-03-04 05:10:00|32.94|31.14|33.33|31.53|33.43|31.63|32.94|31.14|0
1741065300000|2025-03-04 05:15:00|33.36|31.56|33.2|31.4|33.39|31.59|33.1|31.3|0
1741065600000|2025-03-04 05:20:00|33.19|31.39|32.87|31.07|33.21|31.41|32.82|31.02|0
1741065900000|2025-03-04 05:25:00|32.89|31.09|32.78|30.98|32.9|31.1|32.73|30.93|0
1741066200000|2025-03-04 05:30:00|32.77|30.97|32.78|30.98|32.9|31.1|32.76|30.96|0
1741066500000|2025-03-04 05:35:00|32.74|30.94|32.89|31.09|32.9|31.1|32.74|30.94|0
1741066800000|2025-03-04 05:40:00|32.9|31.1|32.97|31.17|32.98|31.18|32.81|31.01|0
1741067100000|2025-03-04 05:45:00|32.98|31.18|33|31.2|33.05|31.25|32.82|31.02|0
1741067400000|2025-03-04 05:50:00|33.02|31.22|32.92|31.12|33.02|31.22|32.79|30.99|0
1741067700000|2025-03-04 05:55:00|32.93|31.13|32.89|31.09|33.01|31.21|32.84|31.04|0
1741068000000|2025-03-04 06:00:00|32.88|31.08|32.99|31.19|33.07|31.27|32.85|31.05|0
1741068300000|2025-03-04 06:05:00|33.03|31.23|33.35|31.55|33.35|31.55|32.96|31.16|0
1741068600000|2025-03-04 06:10:00|33.36|31.56|33.45|31.65|33.49|31.69|33.28|31.48|0
1741068900000|2025-03-04 06:15:00|33.42|31.62|33.04|31.24|33.44|31.64|33.04|31.24|0
1741069200000|2025-03-04 06:20:00|33.02|31.22|32.73|30.93|33.02|31.22|32.72|30.92|0
1741069500000|2025-03-04 06:25:00|32.72|30.92|32.82|31.02|32.82|31.02|32.63|30.83|0
1741069800000|2025-03-04 06:30:00|32.88|31.08|33.14|31.34|33.16|31.36|32.64|30.84|0
1741070100000|2025-03-04 06:35:00|33.16|31.36|33.19|31.39|33.35|31.55|33.16|31.36|0
1741070400000|2025-03-04 06:40:00|33.18|31.38|32.93|31.43|33.24|31.48|32.9|31.21|0
1741070700000|2025-03-04 06:45:00|32.95|31.45|32.67|31.17|33|31.5|32.67|31.17|0
1741071000000|2025-03-04 06:50:00|32.65|31.15|32.72|31.22|32.75|31.25|32.49|30.99|0
1741071300000|2025-03-04 06:55:00|32.73|31.23|32.7|31.2|32.75|31.25|32.57|31.07|0
1741071600000|2025-03-04 07:00:00|32.66|31.16|32.82|31.32|32.96|31.46|32.61|31.11|0
1741071900000|2025-03-04 07:05:00|32.8|31.3|33.53|32.03|33.55|32.05|32.77|31.27|0
1741072200000|2025-03-04 07:10:00|33.57|32.07|34.72|33.22|34.79|33.29|33.42|31.92|0
1741072500000|2025-03-04 07:15:00|34.71|33.21|34.43|32.93|34.82|33.32|34.43|32.93|0
1741072800000|2025-03-04 07:20:00|34.44|32.94|34.59|33.09|34.73|33.23|34.43|32.93|0
1741073100000|2025-03-04 07:25:00|34.67|33.17|34.63|33.13|34.72|33.22|34.54|33.04|0
1741073400000|2025-03-04 07:30:00|34.65|33.15|34.59|33.09|34.8|33.3|34.46|32.96|0
1741073700000|2025-03-04 07:35:00|34.57|33.07|34.76|33.26|34.85|33.35|34.48|32.98|0
1741074000000|2025-03-04 07:40:00|34.77|33.27|34.53|33.03|35.02|33.52|34.52|33.02|0
1741074300000|2025-03-04 07:45:00|34.55|33.05|34.6|33.1|34.75|33.25|34.49|32.99|0
1741074600000|2025-03-04 07:50:00|34.62|33.12|34.69|33.19|34.7|33.2|34.44|32.94|0
1741074900000|2025-03-04 07:55:00|34.72|33.22|34.82|33.32|35.05|33.55|34.66|33.16|0
1741075200000|2025-03-04 08:00:00|34.8|33.3|34.88|33.38|35.06|33.56|34.58|33.08|0
1741075500000|2025-03-04 08:05:00|34.87|33.37|35.02|33.52|35.27|33.77|34.67|33.17|0
1741075800000|2025-03-04 08:10:00|35.06|33.56|34.41|32.91|35.08|33.58|34.37|32.87|0
1741076100000|2025-03-04 08:15:00|34.42|32.92|34.56|33.06|34.85|33.35|34.32|32.82|0
1741076400000|2025-03-04 08:20:00|34.55|33.05|34.38|32.88|34.67|33.17|34.28|32.78|0
1741076700000|2025-03-04 08:25:00|34.39|32.89|34.33|32.83|34.61|33.11|34.24|32.74|0
1741077000000|2025-03-04 08:30:00|34.39|32.89|33.97|32.47|34.46|32.96|33.71|32.21|0
1741077300000|2025-03-04 08:35:00|33.96|32.46|33.76|32.26|34.05|32.55|33.74|32.24|0
1741077600000|2025-03-04 08:40:00|33.8|32.3|33.73|32.23|33.94|32.44|33.69|32.19|0
1741077900000|2025-03-04 08:45:00|33.74|32.24|33.73|32.23|34.29|32.79|33.46|31.96|0
1741078200000|2025-03-04 08:50:00|33.78|32.28|33.83|32.33|34.06|32.56|33.78|32.28|0
1741078500000|2025-03-04 08:55:00|33.84|32.34|33.65|32.15|33.84|32.34|33.53|32.03|0
1741078800000|2025-03-04 09:00:00|33.74|32.24|33.24|31.74|33.76|32.26|33.06|31.56|0
1741079100000|2025-03-04 09:05:00|33.21|31.71|33.22|31.72|33.42|31.92|33.19|31.69|0
1741079400000|2025-03-04 09:10:00|33.23|31.73|33.52|32.02|33.6|32.1|33.02|31.52|0
1741079700000|2025-03-04 09:15:00|33.5|32|33.74|32.24|33.86|32.36|33.48|31.98|0
1741080000000|2025-03-04 09:20:00|33.7|32.2|33.62|32.12|33.79|32.29|33.51|32.01|0
1741080300000|2025-03-04 09:25:00|33.61|32.11|33.53|32.03|33.81|32.31|33.45|31.95|0
1741080600000|2025-03-04 09:30:00|33.32|31.82|33.54|32.04|33.56|32.06|33.28|31.78|0
1741080900000|2025-03-04 09:35:00|33.55|32.05|33.61|32.11|33.78|32.28|33.51|32.01|0
1741081200000|2025-03-04 09:40:00|33.65|32.15|33.36|31.86|33.96|32.46|33.34|31.84|0
1741081500000|2025-03-04 09:45:00|33.42|31.92|33.36|31.86|33.45|31.95|33.14|31.64|0
1741081800000|2025-03-04 09:50:00|33.35|31.85|33.86|31.98|34.11|32.23|33.35|31.85|0
1741082100000|2025-03-04 09:55:00|33.85|31.97|33.94|32.06|33.98|32.1|33.72|31.85|0
1741082400000|2025-03-04 10:00:00|33.93|32.05|34.36|32.48|34.84|32.96|33.93|32.05|0
1741082700000|2025-03-04 10:05:00|34.37|32.49|34.08|32.2|34.41|32.54|33.9|32.02|0
1741083000000|2025-03-04 10:10:00|34.06|32.19|33.9|32.02|34.12|32.24|33.86|31.98|0
1741083300000|2025-03-04 10:15:00|33.88|32|33.96|32.08|34.04|32.17|33.73|31.86|0
1741083600000|2025-03-04 10:20:00|33.95|32.07|34.29|32.42|34.29|32.42|33.93|32.05|0
1741083900000|2025-03-04 10:25:00|34.3|32.43|34.7|32.82|34.72|32.84|34.2|32.33|0
1741084200000|2025-03-04 10:30:00|34.64|32.77|34.48|32.98|34.79|33.16|34.33|32.45|0
1741084500000|2025-03-04 10:35:00|34.51|33.01|34.57|33.07|34.74|33.24|34.45|32.95|0
1741084800000|2025-03-04 10:40:00|34.55|33.05|34.54|33.04|34.62|33.12|34.26|32.76|0
1741085100000|2025-03-04 10:45:00|34.52|33.02|34.42|32.92|34.67|33.17|34.34|32.84|0
1741085400000|2025-03-04 10:50:00|34.41|32.91|34.15|32.65|34.48|32.98|34.11|32.61|0
1741085700000|2025-03-04 10:55:00|34.2|32.7|34.13|32.63|34.31|32.81|33.54|32.04|0
1741086000000|2025-03-04 11:00:00|34.14|32.64|34.37|32.87|34.37|32.87|33.98|32.48|0
1741086300000|2025-03-04 11:05:00|34.33|32.83|34.05|32.55|34.35|32.85|33.85|32.35|0
1741086600000|2025-03-04 11:10:00|34.07|32.57|34.09|32.59|34.16|32.66|33.81|32.31|0
1741086900000|2025-03-04 11:15:00|34.14|32.64|34.28|32.78|34.42|32.92|34.14|32.64|0
1741087200000|2025-03-04 11:20:00|34.29|32.79|34.16|32.66|34.34|32.84|34.12|32.62|0
1741087500000|2025-03-04 11:25:00|34.18|32.68|33.92|32.42|34.2|32.7|33.92|32.42|0
1741087800000|2025-03-04 11:30:00|33.93|32.43|34.15|32.65|34.23|32.73|33.81|32.31|0
1741088100000|2025-03-04 11:35:00|34.13|32.63|34.41|32.91|34.56|33.06|34.13|32.63|0
1741088400000|2025-03-04 11:40:00|34.38|32.88|34.04|32.54|34.38|32.88|34.01|32.51|0
1741088700000|2025-03-04 11:45:00|34.05|32.55|34.05|32.55|34.08|32.58|33.85|32.35|0
1741089000000|2025-03-04 11:50:00|34.04|32.54|34.07|32.57|34.18|32.68|33.82|32.32|0
1741089300000|2025-03-04 11:55:00|34.06|32.56|34.14|32.64|34.21|32.71|34.03|32.53|0
1741089600000|2025-03-04 12:00:00|34.12|32.62|34.79|33.29|34.83|33.33|34.12|32.62|0
1741089900000|2025-03-04 12:05:00|34.85|33.35|34.7|33.2|34.98|33.48|34.54|33.04|0
1741090200000|2025-03-04 12:10:00|34.71|33.21|34.92|33.42|34.94|33.44|34.43|32.93|0
1741090500000|2025-03-04 12:15:00|34.94|33.44|35.41|33.91|35.41|33.91|34.79|33.29|0
1741090800000|2025-03-04 12:20:00|35.39|33.89|35.85|34.35|35.98|34.48|35.27|33.77|0
1741091100000|2025-03-04 12:25:00|35.81|34.31|36.91|35.03|36.91|35.3|34.78|33.28|0
1741091400000|2025-03-04 12:30:00|36.93|35.05|36.49|34.62|36.95|35.08|36.35|34.47|0
1741091700000|2025-03-04 12:35:00|36.5|34.63|36.59|34.71|36.81|34.94|36.23|34.35|0
1741092000000|2025-03-04 12:40:00|36.58|34.7|36.47|34.59|36.71|34.84|36.25|34.37|0
1741092300000|2025-03-04 12:45:00|36.46|34.58|36.44|34.56|36.7|34.83|36.09|34.21|0
1741092600000|2025-03-04 12:50:00|36.42|34.54|36.78|34.91|36.84|34.97|36.24|34.37|0
1741092900000|2025-03-04 12:55:00|36.76|34.89|37.02|35.14|37.08|35.2|36.69|34.81|0
1741093200000|2025-03-04 13:00:00|37|35.12|37.47|35.6|37.55|35.68|36.8|34.93|0
1741093500000|2025-03-04 13:05:00|37.41|35.54|37.18|35.3|37.52|35.65|36.38|34.5|0
1741093800000|2025-03-04 13:10:00|37.25|35.38|37.39|35.52|37.41|35.54|37.06|35.18|0
1741094100000|2025-03-04 13:15:00|37.41|35.54|37.96|36.09|38.02|36.15|37.07|35.2|0
1741094400000|2025-03-04 13:20:00|37.98|36.11|37.86|35.99|38.04|36.17|37.68|35.81|0
1741094700000|2025-03-04 13:25:00|37.84|35.96|38.16|36.28|38.32|36.45|37.76|35.88|0
1741095000000|2025-03-04 13:30:00|38.15|36.3|37.62|35.74|38.18|36.3|37.4|35.52|0
1741095300000|2025-03-04 13:35:00|37.58|35.7|37.39|35.52|37.66|35.78|37.22|35.34|0
1741095600000|2025-03-04 13:40:00|37.41|35.54|37.25|35.38|37.53|35.66|37.08|35.2|0
1741095900000|2025-03-04 13:45:00|37.24|35.37|37.21|35.34|37.53|35.66|37.13|35.26|0
1741096200000|2025-03-04 13:50:00|37.19|35.32|37.15|35.28|37.55|35.67|37.01|35.14|0
1741096500000|2025-03-04 13:55:00|37.13|35.26|37.62|35.75|37.75|35.87|37.13|35.26|0
1741096800000|2025-03-04 14:00:00|37.66|35.79|36.87|35|37.68|35.81|36.7|34.82|0
1741097100000|2025-03-04 14:05:00|36.86|34.99|36.52|34.64|36.95|35.07|36.52|34.64|0
1741097400000|2025-03-04 14:10:00|36.54|34.66|36.27|34.39|37.43|35.55|36.19|34.31|0
1741097700000|2025-03-04 14:15:00|36.25|34.37|36.85|34.97|36.91|35.03|36.25|34.37|0
1741098000000|2025-03-04 14:20:00|36.93|35.05|36.83|34.95|37.16|35.29|36.77|34.89|0
1741098300000|2025-03-04 14:25:00|37.51|34.26|38.04|34.79|38.04|34.79|36.87|33.62|0
1741098600000|2025-03-04 14:30:00|37.36|35.48|38.25|36.15|38.72|36.62|37.2|35.32|0
1741098900000|2025-03-04 14:35:00|38.29|36.19|37.95|35.85|38.6|36.5|36.71|34.61|0
1741099200000|2025-03-04 14:40:00|37.97|35.87|39.55|37.45|40.32|38.22|37.2|35.1|0
1741099500000|2025-03-04 14:45:00|39.57|37.47|39.66|37.56|39.89|37.79|38.61|36.51|0
1741099800000|2025-03-04 14:50:00|39.62|37.52|40.87|38.77|41.24|39.14|39.54|37.44|0
1741100100000|2025-03-04 14:55:00|40.85|38.75|42.29|40.19|42.4|40.3|40.32|38.22|0
1741100400000|2025-03-04 15:00:00|42.35|40.25|42.42|40.32|43.17|41.07|41.98|39.88|0
1741100700000|2025-03-04 15:05:00|42.51|40.41|43.25|41.45|43.31|41.51|41.4|39.6|0
1741101000000|2025-03-04 15:10:00|43.24|41.44|43.09|41.29|43.75|41.95|42.49|40.69|0
1741101300000|2025-03-04 15:15:00|43.16|41.36|44.87|43.07|45.18|43.38|43.12|41.32|0
1741101600000|2025-03-04 15:20:00|44.78|42.98|45.02|43.22|45.79|43.99|43.85|42.05|0
1741101900000|2025-03-04 15:25:00|45.05|43.25|43.31|41.51|45.41|43.61|42.91|41.11|0
1741102200000|2025-03-04 15:30:00|43.4|41.6|42.29|40.49|43.58|41.78|41.72|39.92|0
1741102500000|2025-03-04 15:35:00|42.36|40.56|42.27|40.47|42.58|40.78|41.59|39.79|0
1741102800000|2025-03-04 15:40:00|42.35|40.55|42.38|40.58|43.45|41.65|42.21|40.41|0
1741103100000|2025-03-04 15:45:00|42.36|40.56|43.16|41.36|44.16|42.36|42.01|40.21|0
1741103400000|2025-03-04 15:50:00|43.14|41.34|43.6|41.8|43.81|42.01|42.86|41.06|0
1741103700000|2025-03-04 15:55:00|43.51|41.71|43.34|41.54|43.92|42.12|42.99|41.19|0
1741104000000|2025-03-04 16:00:00|43.36|41.56|43.95|42.15|44.41|42.61|43|41.2|0
1741104300000|2025-03-04 16:05:00|44.02|42.22|45.08|43.28|45.22|43.42|43.95|42.15|0
1741104600000|2025-03-04 16:10:00|44.97|43.17|43.01|41.21|45.09|43.29|42.95|41.15|0
1741104900000|2025-03-04 16:15:00|43.08|41.28|42.77|40.97|43.24|41.44|41.51|39.71|0
1741105200000|2025-03-04 16:20:00|42.8|41|43.02|41.22|43.22|41.42|42.1|40.3|0
1741105500000|2025-03-04 16:25:00|43.09|41.29|42.39|40.59|43.54|41.74|42.21|40.41|0
1741105800000|2025-03-04 16:30:00|42.03|40.23|41.83|40.03|42.07|40.27|41.28|39.48|0
1741106100000|2025-03-04 16:35:00|41.89|40.09|41.72|40|42.07|40.27|41.11|39.34|0
1741106400000|2025-03-04 16:40:00|41.74|40.02|40.45|38.73|41.88|40.15|40.3|38.58|0
1741106700000|2025-03-04 16:45:00|40.43|38.7|39.96|38.23|40.86|39.14|39.83|38.1|0
1741107000000|2025-03-04 16:50:00|39.98|38.25|39.78|38.06|40.64|38.92|39.45|37.72|0
1741107300000|2025-03-04 16:55:00|39.76|38.04|41.52|39.8|41.55|39.82|39.25|37.53|0
1741107600000|2025-03-04 17:00:00|41.5|39.78|39.41|37.69|41.5|39.78|39.22|37.5|0
1741107900000|2025-03-04 17:05:00|39.43|37.71|39.92|38.19|40.2|38.47|39.39|37.67|0
1741108200000|2025-03-04 17:10:00|39.94|38.22|39.45|37.73|39.94|38.22|39.12|37.39|0
1741108500000|2025-03-04 17:15:00|39.47|37.75|39.05|37.32|39.64|37.92|38.95|37.22|0
1741108800000|2025-03-04 17:20:00|39.07|37.35|38.48|36.76|39.37|37.64|38.24|36.52|0
1741109100000|2025-03-04 17:25:00|38.52|36.8|37.89|36.16|38.52|36.8|37.36|35.64|0
1741109400000|2025-03-04 17:30:00|37.99|36.26|38.13|36.4|38.79|37.06|37.95|36.22|0
1741109700000|2025-03-04 17:35:00|38.19|36.46|38|36.28|38.31|36.59|37.72|36|0
1741110000000|2025-03-04 17:40:00|38.06|36.34|38.33|36.6|38.87|37.14|37.7|35.97|0
1741110300000|2025-03-04 17:45:00|38.41|36.69|37.21|35.48|38.45|36.73|36.65|34.92|0
1741110600000|2025-03-04 17:50:00|37.25|35.52|37.61|35.89|38.46|36.73|37.23|35.5|0
1741110900000|2025-03-04 17:55:00|37.57|35.85|38|36.27|38.29|36.56|37.57|35.85|0
1741111200000|2025-03-04 18:00:00|38.01|36.28|37.73|36|38.34|36.61|37.36|35.64|0
1741111500000|2025-03-04 18:05:00|37.75|36.03|36.38|34.66|37.84|36.12|36.28|34.56|0
1741111800000|2025-03-04 18:10:00|36.44|34.72|35.77|34.05|37.05|35.32|35.25|33.53|0
1741112100000|2025-03-04 18:15:00|35.79|34.07|36.61|34.89|37.11|35.39|35.72|33.99|0
1741112400000|2025-03-04 18:20:00|36.52|34.79|37.15|35.43|37.53|35.81|36.48|34.75|0
1741112700000|2025-03-04 18:25:00|37.19|35.47|37.32|35.6|37.61|35.89|36.4|34.67|0
1741113000000|2025-03-04 18:30:00|37.38|35.66|36.72|34.99|37.76|36.03|36.7|34.97|0
1741113300000|2025-03-04 18:35:00|36.82|35.09|36.38|34.65|37.12|35.39|36.36|34.63|0
1741113600000|2025-03-04 18:40:00|36.32|34.6|36.08|34.36|36.44|34.71|35.73|34.01|0
1741113900000|2025-03-04 18:45:00|36.11|34.39|36.16|34.43|36.26|34.53|35.61|33.89|0
1741114200000|2025-03-04 18:50:00|36.1|34.37|35.61|33.89|36.35|34.63|35.44|33.71|0
1741114500000|2025-03-04 18:55:00|35.17|33.45|34.98|33.26|36.23|34.51|34.59|32.86|0
1741114800000|2025-03-04 19:00:00|35.02|33.3|34.02|32.3|35.05|33.33|33.86|32.13|0
1741115100000|2025-03-04 19:05:00|34.08|32.35|34.15|32.43|34.96|33.23|33.84|32.11|0
1741115400000|2025-03-04 19:10:00|34.13|32.41|34.56|32.83|34.8|33.08|34.06|32.33|0
1741115700000|2025-03-04 19:15:00|34.48|32.76|34.41|32.68|34.77|33.04|34.22|32.5|0
1741116000000|2025-03-04 19:20:00|34.39|32.66|33.74|32.01|34.46|32.74|33.54|31.81|0
1741116300000|2025-03-04 19:25:00|33.65|31.92|34.86|33.14|34.92|33.2|33.54|31.81|0
1741116600000|2025-03-04 19:30:00|34.69|32.97|35.07|33.35|35.3|33.57|34.62|32.89|0
1741116900000|2025-03-04 19:35:00|35.05|33.33|34.43|32.7|35.11|33.38|34.35|32.63|0
1741117200000|2025-03-04 19:40:00|34.47|32.74|33.67|31.94|34.71|32.98|33.5|31.78|0
1741117500000|2025-03-04 19:45:00|33.63|31.91|33.72|32|33.87|32.14|33.14|31.41|0
1741117800000|2025-03-04 19:50:00|33.68|31.96|33.59|31.87|33.78|32.05|33.25|31.52|0
1741118100000|2025-03-04 19:55:00|33.65|31.92|33.15|31.43|33.65|31.92|32.97|31.25|0
1741118400000|2025-03-04 20:00:00|33.22|31.5|33.44|31.72|33.66|31.94|32.65|30.92|0
1741118700000|2025-03-04 20:05:00|33.48|31.75|33.04|31.31|33.64|31.92|32.84|31.12|0
1741119000000|2025-03-04 20:10:00|33.13|31.4|32.75|31.02|33.81|32.09|32.52|30.79|0
1741119300000|2025-03-04 20:15:00|32.77|31.04|32.39|30.67|33.11|31.38|32.32|30.6|0
1741119600000|2025-03-04 20:20:00|32.34|30.61|31.46|29.74|32.43|30.7|31.41|29.69|0
1741119900000|2025-03-04 20:25:00|31.51|29.79|32.4|30.68|32.49|30.77|31.5|29.77|0
1741120200000|2025-03-04 20:30:00|32.46|30.73|33.94|32.22|34.92|33.19|32.37|30.64|0
1741120500000|2025-03-04 20:35:00|33.89|32.16|34.73|33.01|34.73|33.01|33.63|31.9|0
1741120800000|2025-03-04 20:40:00|34.81|33.08|34.75|33.02|35.59|33.86|34.45|32.72|0
1741121100000|2025-03-04 20:45:00|34.54|32.81|35.96|34.16|36.16|34.36|34.28|32.55|0
1741121400000|2025-03-04 20:50:00|36.49|34.69|37.94|36.14|38.98|37.18|35.86|34.06|0
1741121700000|2025-03-04 20:55:00|37.71|35.91|37.87|36.07|38.2|36.4|37.44|35.64|0
1741122000000|2025-03-04 21:00:00|37.13|35.33|36.92|35.12|37.63|35.83|36.07|34.27|0
1741122300000|2025-03-04 21:05:00|36.94|35.14|36.45|34.65|37.12|35.32|36.22|34.42|0
1741122600000|2025-03-04 21:10:00|36.58|34.78|36.02|34.22|36.75|34.95|35.42|33.62|0
1741122900000|2025-03-04 21:15:00|36.1|34.3|35.15|33.35|36.34|34.54|35.13|33.33|0
1741123200000|2025-03-04 21:20:00|35.13|33.33|34.09|32.29|35.48|33.68|33.89|32.09|0
1741123500000|2025-03-04 21:25:00|34.1|32.3|34.4|32.67|34.42|32.69|33.82|32.1|0
1741123800000|2025-03-04 21:30:00|34.38|32.66|34.99|33.27|35.02|33.3|34.24|32.51|0
1741124100000|2025-03-04 21:35:00|34.97|33.25|35.48|33.76|35.48|33.76|34.69|32.96|0
1741124400000|2025-03-04 21:40:00|35.45|33.73|35.32|33.6|35.82|34.09|35.14|33.42|0
1741124700000|2025-03-04 21:45:00|35.31|33.59|34.81|33.08|35.34|33.62|34.73|33.01|0
1741125000000|2025-03-04 21:50:00|34.79|33.06|35.04|33.32|35.14|33.41|34.74|33.01|0
1741125300000|2025-03-04 21:55:00|35.67|32.68|35.49|32.5|35.67|32.68|35.35|32.36|0
1741125600000|2025-03-04 22:00:00|35.5|32.51|35.84|32.85|37.72|34.73|35.44|32.45|0
1741125900000|2025-03-04 22:05:00|35.85|32.86|35.84|32.85|35.89|32.9|35.82|32.83|0
1741126200000|2025-03-04 22:10:00|35.83|32.84|35.87|32.88|35.93|32.94|35.83|32.84|0
1741126500000|2025-03-04 22:15:00|35.9|32.91|35.87|32.88|35.93|32.94|35.87|32.88|0
1741126800000|2025-03-04 22:20:00|35.92|32.93|35.94|32.95|35.97|32.98|35.87|32.88|0
1741127100000|2025-03-04 22:25:00|35.95|32.96|35.89|32.9|35.96|32.97|35.87|32.88|0
1741127400000|2025-03-04 22:30:00|35.9|32.91|35.9|32.91|35.9|32.91|35.88|32.89|0
1741127700000|2025-03-04 22:35:00|35.89|32.9|35.84|32.85|35.89|32.9|35.82|32.83|0
1741128000000|2025-03-04 22:40:00|35.82|32.83|35.74|32.75|35.84|32.85|35.71|32.72|0
1741128300000|2025-03-04 22:45:00|35.71|32.72|35.7|32.71|35.76|32.77|35.67|32.68|0
1741128600000|2025-03-04 22:50:00|35.71|32.72|35.63|32.64|35.71|32.72|35.62|32.63|0
1741128900000|2025-03-04 22:55:00|35.62|32.63|35.4|32.41|35.69|32.7|35.38|32.39|0
1741129200000|2025-03-04 23:00:00|35.56|32.57|35.08|32.09|35.93|32.94|35.08|32.09|0
1741129500000|2025-03-04 23:05:00|35.1|32.11|35.15|32.16|35.38|32.39|35.06|32.07|0
1741129800000|2025-03-04 23:10:00|35.17|32.18|35.17|32.18|35.23|32.24|35.02|32.03|0
1741130100000|2025-03-04 23:15:00|35.19|32.2|35.36|32.37|35.45|32.46|35.14|32.15|0
1741130400000|2025-03-04 23:20:00|35.38|32.39|35.52|32.53|35.52|32.53|35.34|32.35|0
1741130700000|2025-03-04 23:25:00|35.51|32.52|34.96|31.97|35.52|32.53|34.94|31.95|0
1741131000000|2025-03-04 23:30:00|34.98|31.99|35.01|32.02|35.05|32.06|34.81|31.82|0
1741131300000|2025-03-04 23:35:00|34.98|31.99|35.09|32.1|35.12|32.13|34.92|31.93|0
1741131600000|2025-03-04 23:40:00|35.07|32.08|35.19|32.2|35.27|32.28|34.92|31.93|0
1741131900000|2025-03-04 23:45:00|35.18|32.19|35.27|32.28|35.42|32.43|35.1|32.11|0
1741132200000|2025-03-04 23:50:00|35.25|32.26|35.34|32.35|35.36|32.37|35.17|32.18|0
1741132500000|2025-03-04 23:55:00|35.32|32.33|35.08|32.09|35.4|32.41|35.06|32.07|0
1741132800000|2025-03-05 00:00:00|35.09|32.1|35.04|32.05|35.3|32.31|34.99|32|0
1741133100000|2025-03-05 00:05:00|34.96|31.97|34.98|31.99|35.28|32.29|34.89|31.9|0
1741133400000|2025-03-05 00:10:00|34.96|31.97|35.16|32.17|35.26|32.27|34.94|31.95|0
1741133700000|2025-03-05 00:15:00|35.26|32.27|35.39|32.4|35.5|32.51|35.13|32.14|0
1741134000000|2025-03-05 00:20:00|35.41|32.42|35.68|32.69|35.79|32.8|35.39|32.4|0
1741134300000|2025-03-05 00:25:00|35.7|32.71|35.63|32.64|36.01|33.02|35.63|32.64|0
1741134600000|2025-03-05 00:30:00|35.6|32.61|35.95|32.96|36.03|33.04|35.52|32.53|0
1741134900000|2025-03-05 00:35:00|35.97|32.98|36.35|33.36|36.39|33.4|35.95|32.96|0
1741135200000|2025-03-05 00:40:00|36.41|33.42|35.78|32.79|36.5|33.51|35.76|32.77|0
1741135500000|2025-03-05 00:45:00|35.76|32.77|35.89|32.9|35.91|32.92|35.51|32.52|0
1741135800000|2025-03-05 00:50:00|35.9|32.91|35.71|32.72|35.93|32.94|35.68|32.69|0
1741136100000|2025-03-05 00:55:00|35.69|32.7|35.62|32.63|35.82|32.83|35.54|32.55|0
1741136400000|2025-03-05 01:00:00|35.56|32.57|36.09|33.1|36.09|33.1|35.52|32.53|0
1741136700000|2025-03-05 01:05:00|36.04|33.05|35.73|32.74|36.21|33.22|35.67|32.68|0
1741137000000|2025-03-05 01:10:00|35.72|32.73|35.86|32.87|35.92|32.93|35.62|32.63|0
1741137300000|2025-03-05 01:15:00|35.84|32.85|35.79|34.07|35.97|34.24|35.05|32.68|0
1741137600000|2025-03-05 01:20:00|35.8|34.08|35.69|33.97|36.22|34.49|35.46|33.74|0
1741137900000|2025-03-05 01:25:00|35.7|33.96|35.75|34.03|35.98|34.26|35.46|33.74|0
1741138200000|2025-03-05 01:30:00|35.69|33.97|35.93|34.21|36.99|35.26|35.67|33.95|0
1741138500000|2025-03-05 01:35:00|35.9|34.18|35.74|34.01|35.9|34.18|35.57|33.85|0
1741138800000|2025-03-05 01:40:00|35.71|33.98|35.47|33.74|35.78|34.05|35.36|33.64|0
1741139100000|2025-03-05 01:45:00|35.46|33.75|35.45|33.73|35.59|33.86|35.38|33.65|0
1741139400000|2025-03-05 01:50:00|35.43|33.71|35.6|33.8|35.62|33.82|35.4|33.61|0
1741139700000|2025-03-05 01:55:00|35.62|33.82|36.07|34.27|36.11|34.31|35.55|33.75|0
1741140000000|2025-03-05 02:00:00|36.08|34.28|36.01|34.21|36.47|34.67|35.97|34.17|0
1741140300000|2025-03-05 02:05:00|35.99|34.19|36.32|34.52|36.47|34.67|35.92|34.12|0
1741140600000|2025-03-05 02:10:00|36.33|34.53|36.99|34.89|37.01|35.16|36.25|34.45|0
1741140900000|2025-03-05 02:15:00|37.03|34.93|36.75|34.65|37.15|35.05|36.58|34.48|0
1741141200000|2025-03-05 02:20:00|36.71|34.61|36.54|34.44|36.75|34.65|36.42|34.32|0
1741141500000|2025-03-05 02:25:00|36.53|34.43|36.93|34.83|37.08|34.98|36.53|34.43|0
1741141800000|2025-03-05 02:30:00|36.9|34.8|37.27|35.17|37.28|35.18|36.85|34.75|0
1741142100000|2025-03-05 02:35:00|37.26|35.16|36.7|34.6|37.33|35.23|36.65|34.55|0
1741142400000|2025-03-05 02:40:00|36.71|34.61|36.54|34.44|36.78|34.68|36.5|34.4|0
1741142700000|2025-03-05 02:45:00|36.53|34.43|36.54|34.44|36.68|34.58|36.41|34.31|0
1741143000000|2025-03-05 02:50:00|36.58|34.48|36.31|34.21|36.58|34.48|36.21|34.11|0
1741143300000|2025-03-05 02:55:00|36.29|34.19|36.87|34.77|36.89|34.79|36.26|34.16|0
1741143600000|2025-03-05 03:00:00|36.93|34.83|36.76|34.66|37.26|35.16|36.5|34.4|0
1741143900000|2025-03-05 03:05:00|36.75|34.65|36.19|34.09|36.83|34.73|35.94|33.84|0
1741144200000|2025-03-05 03:10:00|36.21|34.11|35.58|33.48|36.28|34.18|35.49|33.39|0
1741144500000|2025-03-05 03:15:00|35.57|33.47|35.53|33.43|35.85|33.75|35.51|33.41|0
1741144800000|2025-03-05 03:20:00|35.56|33.46|35.6|33.5|35.68|33.58|35.48|33.38|0
1741145100000|2025-03-05 03:25:00|35.55|33.45|35.66|33.56|35.68|33.58|35.5|33.4|0
1741145400000|2025-03-05 03:30:00|35.67|33.57|35.81|33.71|35.86|33.76|35.48|33.38|0
1741145700000|2025-03-05 03:35:00|35.83|33.73|36.33|34.23|36.37|34.27|35.79|33.69|0
1741146000000|2025-03-05 03:40:00|36.34|34.24|36.14|34.34|36.34|34.49|35.96|34.03|0
1741146300000|2025-03-05 03:45:00|36.18|34.38|35.59|33.79|36.32|34.52|35.35|33.55|0
1741146600000|2025-03-05 03:50:00|35.61|33.81|35.62|33.82|35.78|33.98|35.5|33.7|0
1741146900000|2025-03-05 03:55:00|35.61|33.81|35.34|33.54|35.63|33.83|35.21|33.41|0
1741147200000|2025-03-05 04:00:00|35.35|33.55|35.19|33.69|35.61|33.81|35.09|33.41|0
1741147500000|2025-03-05 04:05:00|35.17|33.67|34.84|33.34|35.28|33.78|34.8|33.3|0
1741147800000|2025-03-05 04:10:00|34.89|33.39|34.94|33.44|35.03|33.53|34.89|33.39|0
1741148100000|2025-03-05 04:15:00|34.95|33.45|35.09|33.59|35.12|33.62|34.9|33.4|0
1741148400000|2025-03-05 04:20:00|35.07|33.57|35.22|33.72|35.29|33.79|34.99|33.49|0
1741148700000|2025-03-05 04:25:00|35.19|33.69|35.25|33.75|35.31|33.81|35.13|33.63|0
1741149000000|2025-03-05 04:30:00|35.31|33.81|35.38|33.88|35.4|33.9|35.25|33.75|0
1741149300000|2025-03-05 04:35:00|35.4|33.9|35.25|33.75|35.42|33.92|35.23|33.73|0
1741149600000|2025-03-05 04:40:00|35.23|33.73|35.3|33.8|35.36|33.86|35.23|33.73|0
1741149900000|2025-03-05 04:45:00|35.31|33.81|35.34|33.84|35.42|33.92|35.28|33.78|0
1741150200000|2025-03-05 04:50:00|35.36|33.86|35.38|33.88|35.41|33.91|35.28|33.78|0
1741150500000|2025-03-05 04:55:00|35.36|33.86|35.3|33.8|35.36|33.86|35.26|33.76|0
1741150800000|2025-03-05 05:00:00|35.28|33.78|35.24|33.74|35.37|33.87|35.16|33.66|0
1741151100000|2025-03-05 05:05:00|35.22|33.72|35.12|33.62|35.24|33.74|35.12|33.62|0
1741151400000|2025-03-05 05:10:00|35.14|33.64|35.34|33.84|35.37|33.87|35.14|33.64|0
1741151700000|2025-03-05 05:15:00|35.36|33.86|35.65|34.15|35.73|34.23|35.36|33.86|0
1741152000000|2025-03-05 05:20:00|35.64|34.14|35.64|34.14|35.89|34.39|35.6|34.1|0
1741152300000|2025-03-05 05:25:00|35.65|34.15|35.9|34.4|35.9|34.4|35.61|34.11|0
1741152600000|2025-03-05 05:30:00|35.98|34.48|35.76|34.26|35.98|34.48|35.72|34.22|0
1741152900000|2025-03-05 05:35:00|35.74|34.24|35.57|34.07|35.76|34.26|35.57|34.07|0
1741153200000|2025-03-05 05:40:00|35.59|34.09|35.43|33.93|35.59|34.09|35.37|33.87|0
1741153500000|2025-03-05 05:45:00|35.41|33.91|35.37|33.87|35.43|33.93|35.31|33.81|0
1741153800000|2025-03-05 05:50:00|35.36|33.86|35.25|33.75|35.41|33.91|35.22|33.72|0
1741154100000|2025-03-05 05:55:00|35.24|33.74|35.25|33.75|35.35|33.85|35.23|33.73|0
1741154400000|2025-03-05 06:00:00|35.27|33.77|35.33|33.83|35.35|33.85|35.23|33.73|0
1741154700000|2025-03-05 06:05:00|35.34|33.84|35.28|33.78|35.38|33.88|35.19|33.69|0
1741155000000|2025-03-05 06:10:00|35.3|33.8|35.07|33.57|35.32|33.82|35.05|33.55|0
1741155300000|2025-03-05 06:15:00|35.09|33.59|35.36|33.86|35.38|33.88|35.08|33.58|0
1741155600000|2025-03-05 06:20:00|35.38|33.88|35.57|34.07|35.61|34.11|35.3|33.8|0
1741155900000|2025-03-05 06:25:00|35.56|34.06|35.8|34.3|35.88|34.38|35.55|34.05|0
1741156200000|2025-03-05 06:30:00|35.76|34.26|35.79|34.29|35.89|34.39|35.68|34.18|0
1741156500000|2025-03-05 06:35:00|35.78|34.28|35.62|34.12|35.79|34.29|35.44|33.94|0
1741156800000|2025-03-05 06:40:00|35.61|34.11|35.44|33.94|35.61|34.11|35.28|33.78|0
1741157100000|2025-03-05 06:45:00|35.42|33.92|35.44|33.94|35.52|34.02|35.34|33.84|0
1741157400000|2025-03-05 06:50:00|35.43|33.93|35.19|33.69|35.46|33.96|35.17|33.67|0
1741157700000|2025-03-05 06:55:00|35.2|33.7|35.32|33.82|35.34|33.84|35.13|33.63|0
1741158000000|2025-03-05 07:00:00|35.25|33.75|35.28|33.78|35.32|33.82|34.84|33.34|0
1741158300000|2025-03-05 07:05:00|35.32|33.82|35.2|33.7|35.36|33.86|35.03|33.53|0
1741158600000|2025-03-05 07:10:00|35.18|33.68|35.44|33.94|35.55|34.05|35.18|33.68|0
1741158900000|2025-03-05 07:15:00|35.45|33.95|35.45|33.95|35.53|34.03|35.32|33.82|0
1741159200000|2025-03-05 07:20:00|35.46|33.96|34.87|33.37|35.47|33.97|34.82|33.32|0
1741159500000|2025-03-05 07:25:00|34.88|33.38|34.84|33.34|34.99|33.49|34.76|33.26|0
1741159800000|2025-03-05 07:30:00|34.88|33.38|34.89|33.39|35.03|33.53|34.85|33.35|0
1741160100000|2025-03-05 07:35:00|34.9|33.4|34.91|33.41|34.93|33.43|34.76|33.26|0
1741160400000|2025-03-05 07:40:00|34.95|33.45|34.99|33.49|35.16|33.66|34.88|33.38|0
1741160700000|2025-03-05 07:45:00|35|33.5|34.91|33.41|35.11|33.61|34.81|33.31|0
1741161000000|2025-03-05 07:50:00|34.89|33.39|35.06|33.56|35.15|33.65|34.89|33.39|0
1741161300000|2025-03-05 07:55:00|35.08|33.58|35.11|33.61|35.13|33.63|34.77|33.27|0
1741161600000|2025-03-05 08:00:00|35.12|33.62|35.22|33.72|35.36|33.86|35.05|33.55|0
1741161900000|2025-03-05 08:05:00|35.21|33.71|35.44|33.94|35.44|33.94|35.03|33.53|0
1741162200000|2025-03-05 08:10:00|35.45|33.95|35.05|33.55|35.47|33.97|35.03|33.53|0
1741162500000|2025-03-05 08:15:00|35.03|33.53|34.42|32.92|35.07|33.57|34.4|32.9|0
1741162800000|2025-03-05 08:20:00|34.4|32.9|34.49|32.99|34.65|33.15|34.36|32.86|0
1741163100000|2025-03-05 08:25:00|34.53|33.03|34.06|32.56|34.64|33.14|34.04|32.54|0
1741163400000|2025-03-05 08:30:00|34.04|32.54|34.43|32.93|34.47|32.97|34.02|32.52|0
1741163700000|2025-03-05 08:35:00|34.41|32.91|34.62|33.12|34.9|33.4|34.3|32.8|0
1741164000000|2025-03-05 08:40:00|34.6|33.1|34.64|33.14|34.79|33.29|34.54|33.04|0
1741164300000|2025-03-05 08:45:00|34.62|33.12|34.9|33.4|35.02|33.52|34.57|33.07|0
1741164600000|2025-03-05 08:50:00|34.92|33.42|34.84|33.34|35.09|33.59|34.8|33.3|0
1741164900000|2025-03-05 08:55:00|34.82|33.32|34.91|33.41|35.14|33.64|34.82|33.32|0
1741165200000|2025-03-05 09:00:00|34.95|33.45|35.08|33.58|35.22|33.72|34.91|33.41|0
1741165500000|2025-03-05 09:05:00|35.12|33.62|34.79|33.29|35.2|33.7|34.76|33.26|0
1741165800000|2025-03-05 09:10:00|34.78|33.28|34.59|33.09|34.85|33.35|34.53|33.03|0
1741166100000|2025-03-05 09:15:00|34.57|33.07|34.64|33.14|34.81|33.31|34.53|33.03|0
1741166400000|2025-03-05 09:20:00|34.62|33.12|34.08|32.58|34.62|33.12|34.01|32.51|0
1741166700000|2025-03-05 09:25:00|34.02|32.52|34|32.5|34.09|32.59|33.85|32.35|0
1741167000000|2025-03-05 09:30:00|33.99|32.49|33.87|32.37|34.02|32.52|33.76|32.26|0
1741167300000|2025-03-05 09:35:00|33.85|32.35|33.92|32.42|33.98|32.48|33.7|32.2|0
1741167600000|2025-03-05 09:40:00|33.91|32.41|33.66|32.16|33.99|32.49|33.66|32.16|0
1741167900000|2025-03-05 09:45:00|33.64|32.14|33.53|32.03|33.75|32.25|33.42|31.92|0
1741168200000|2025-03-05 09:50:00|33.51|32.01|33.77|32.27|33.77|32.27|33.44|31.94|0
1741168500000|2025-03-05 09:55:00|33.78|32.28|33.74|32.24|33.9|32.4|33.69|32.19|0
1741168800000|2025-03-05 10:00:00|33.72|32.22|33.91|32.41|33.95|32.45|33.58|32.08|0
1741169100000|2025-03-05 10:05:00|33.89|32.39|33.76|32.26|33.91|32.41|33.5|32|0
1741169400000|2025-03-05 10:10:00|33.78|32.28|34.35|32.85|34.58|33.08|33.74|32.24|0
1741169700000|2025-03-05 10:15:00|34.3|32.8|34.46|32.96|34.73|33.23|34.28|32.78|0
1741170000000|2025-03-05 10:20:00|34.47|32.97|34.75|33.25|34.76|33.26|34.46|32.96|0
1741170300000|2025-03-05 10:25:00|34.73|33.23|34.91|33.41|34.99|33.49|34.65|33.15|0
1741170600000|2025-03-05 10:30:00|34.93|33.43|34.79|33.29|34.95|33.45|34.63|33.13|0
1741170900000|2025-03-05 10:35:00|34.8|33.3|34.45|32.95|34.81|33.31|34.44|32.94|0
1741171200000|2025-03-05 10:40:00|34.42|32.92|34.38|32.88|34.53|33.03|34.28|32.78|0
1741171500000|2025-03-05 10:45:00|34.42|32.92|34.62|33.12|34.62|33.12|34.13|32.63|0
1741171800000|2025-03-05 10:50:00|34.64|33.14|34.73|33.23|34.79|33.29|34.53|33.03|0
1741172100000|2025-03-05 10:55:00|34.75|33.25|34.93|33.43|34.99|33.49|34.75|33.25|0
1741172400000|2025-03-05 11:00:00|34.94|33.44|34.98|33.48|35.19|33.69|34.84|33.34|0
1741172700000|2025-03-05 11:05:00|34.94|33.44|34.98|33.48|35.26|33.76|34.94|33.44|0
1741173000000|2025-03-05 11:10:00|34.95|33.45|35.02|33.52|35.18|33.68|34.8|33.3|0
1741173300000|2025-03-05 11:15:00|35.03|33.53|35.01|33.51|35.1|33.6|34.86|33.36|0
1741173600000|2025-03-05 11:20:00|34.97|33.47|35.06|33.56|35.14|33.64|34.8|33.3|0
1741173900000|2025-03-05 11:25:00|35.08|33.58|34.97|33.47|35.21|33.71|34.87|33.37|0
1741174200000|2025-03-05 11:30:00|34.98|33.48|35.1|33.6|35.1|33.6|34.79|33.29|0
1741174500000|2025-03-05 11:35:00|35.08|33.58|34.96|33.46|35.22|33.72|34.94|33.44|0
1741174800000|2025-03-05 11:40:00|34.94|33.44|34.91|33.41|35.09|33.59|34.86|33.36|0
1741175100000|2025-03-05 11:45:00|34.92|33.42|34.92|33.42|35.01|33.51|34.84|33.34|0
1741175400000|2025-03-05 11:50:00|34.91|33.41|36.74|35.24|37.03|35.53|34.9|33.4|0
1741175700000|2025-03-05 11:55:00|36.75|35.25|35.99|34.49|36.86|35.36|35.94|34.44|0
1741176000000|2025-03-05 12:00:00|35.88|34.38|35.71|34.21|36|34.5|35.12|33.62|0
1741176300000|2025-03-05 12:05:00|35.75|34.25|35.32|33.82|35.84|34.34|35.22|33.72|0
1741176600000|2025-03-05 12:10:00|35.34|33.84|35.59|34.09|35.72|34.22|35.09|33.59|0
1741176900000|2025-03-05 12:15:00|35.64|34.14|36.42|34.92|36.45|34.95|35.59|34.09|0
1741177200000|2025-03-05 12:20:00|36.41|34.91|36.82|35.32|37.45|35.95|36.32|34.82|0
1741177500000|2025-03-05 12:25:00|36.8|35.3|36.72|35.22|37.02|35.52|36.66|35.16|0
1741177800000|2025-03-05 12:30:00|36.73|35.23|36.45|34.95|36.79|35.29|36.36|34.86|0
1741178100000|2025-03-05 12:35:00|36.46|34.96|36.31|34.81|36.52|35.02|36.21|34.71|0
1741178400000|2025-03-05 12:40:00|36.33|34.83|36.17|34.67|36.39|34.89|36.13|34.63|0
1741178700000|2025-03-05 12:45:00|36.13|34.63|36.82|35.32|37.09|35.59|36.09|34.59|0
1741179000000|2025-03-05 12:50:00|36.84|35.34|36.86|35.36|36.9|35.4|36.56|35.06|0
1741179300000|2025-03-05 12:55:00|36.89|35.39|37.1|35.6|37.23|35.73|36.83|35.33|0
1741179600000|2025-03-05 13:00:00|37.09|35.59|36.07|34.57|37.31|35.81|35.9|34.4|0
1741179900000|2025-03-05 13:05:00|36.17|34.67|36.52|35.02|36.89|35.39|36.07|34.57|0
1741180200000|2025-03-05 13:10:00|36.47|34.97|36.64|35.14|36.79|35.29|36.14|34.64|0
1741180500000|2025-03-05 13:15:00|36.63|35.13|37.28|35.78|37.78|36.28|36.63|35.13|0
1741180800000|2025-03-05 13:20:00|37.3|35.8|37.2|35.7|37.47|35.97|37.01|35.51|0
1741181100000|2025-03-05 13:25:00|37.15|35.65|38.04|36.54|38.44|36.94|37.07|35.57|0
1741181400000|2025-03-05 13:30:00|38|36.5|37.33|35.83|38.03|36.53|37.27|35.77|0
1741181700000|2025-03-05 13:35:00|37.31|35.81|37.93|36.43|37.97|36.47|37.31|35.81|0
1741182000000|2025-03-05 13:40:00|37.91|36.41|38.24|36.74|38.24|36.74|37.45|35.95|0
1741182300000|2025-03-05 13:45:00|38.26|36.76|37.93|36.43|38.26|36.76|37.48|35.98|0
1741182600000|2025-03-05 13:50:00|37.9|36.4|37.59|36.09|38.05|36.55|37.52|36.02|0
1741182900000|2025-03-05 13:55:00|37.58|36.08|38.07|36.57|38.13|36.63|37.57|36.07|0
1741183200000|2025-03-05 14:00:00|38.05|36.55|38.71|37.21|38.77|37.27|38.05|36.55|0
1741183500000|2025-03-05 14:05:00|38.7|37.2|38.44|36.94|38.73|37.23|38.19|36.69|0
1741183800000|2025-03-05 14:10:00|38.46|36.96|37.71|36.21|38.56|37.06|37.7|36.2|0
1741184100000|2025-03-05 14:15:00|37.69|36.19|37.57|36.07|37.69|36.19|37.15|35.65|0
1741184400000|2025-03-05 14:20:00|37.61|36.11|38.04|36.54|38.06|36.56|37.57|36.07|0
1741184700000|2025-03-05 14:25:00|38.63|36.03|38.75|36.15|38.92|36.32|38.18|35.58|0
1741185000000|2025-03-05 14:30:00|38.2|36.7|37.42|35.92|38.41|36.91|37.37|35.87|0
1741185300000|2025-03-05 14:35:00|37.4|35.9|37.84|36.34|38.84|37.34|37.16|35.66|0
1741185600000|2025-03-05 14:40:00|37.8|36.3|37.29|35.79|38.09|36.59|36.97|35.47|0
1741185900000|2025-03-05 14:45:00|37.22|35.72|38.36|36.86|38.38|36.88|36.86|35.36|0
1741186200000|2025-03-05 14:50:00|38.4|36.9|38.39|36.89|38.57|37.07|37.1|35.6|0
1741186500000|2025-03-05 14:55:00|38.44|36.94|38.9|37.4|40.28|38.78|38.12|36.62|0
1741186800000|2025-03-05 15:00:00|38.11|36.61|36.26|34.38|38.13|36.63|35.88|34.01|0
1741187100000|2025-03-05 15:05:00|36.2|34.32|36.16|34.28|36.67|34.8|35.67|33.8|0
1741187400000|2025-03-05 15:10:00|36.18|34.3|36.35|34.48|36.85|34.97|35.65|33.78|0
1741187700000|2025-03-05 15:15:00|36.33|34.46|37.4|35.53|37.6|35.73|36.25|34.38|0
1741188000000|2025-03-05 15:20:00|37.42|35.55|38.02|36.15|38.61|36.74|37.16|35.28|0
1741188300000|2025-03-05 15:25:00|38.16|36.28|37.98|36.11|38.32|36.45|37.44|35.57|0
1741188600000|2025-03-05 15:30:00|37.87|35.99|37.33|35.46|38.26|36.39|36.99|35.12|0
1741188900000|2025-03-05 15:35:00|37.35|35.47|36.66|34.78|37.46|35.58|36.25|34.38|0
1741189200000|2025-03-05 15:40:00|36.6|34.72|36.6|34.72|37.67|35.8|36.44|34.56|0
1741189500000|2025-03-05 15:45:00|36.66|34.78|37.1|35.22|37.34|35.46|36.04|34.17|0
1741189800000|2025-03-05 15:50:00|37.13|35.25|36.51|34.64|37.79|35.91|36.45|34.58|0
1741190100000|2025-03-05 15:55:00|36.49|34.62|36.91|35.04|36.99|35.12|36.15|34.28|0
1741190400000|2025-03-05 16:00:00|36.97|35.1|37.55|35.67|37.94|36.06|36.97|35.1|0
1741190700000|2025-03-05 16:05:00|37.51|35.63|38.02|36.14|38.21|36.33|37.42|35.55|0
1741191000000|2025-03-05 16:10:00|38.04|36.16|38.56|36.68|39.56|37.68|38|36.12|0
1741191300000|2025-03-05 16:15:00|38.62|36.75|39.04|37.16|39.4|37.52|38.43|36.56|0
1741191600000|2025-03-05 16:20:00|39.06|37.19|39.1|37.23|39.57|37.69|38.66|36.78|0
1741191900000|2025-03-05 16:25:00|39.06|37.18|39.36|37.49|40.18|38.3|38.95|37.08|0
1741192200000|2025-03-05 16:30:00|39.45|37.57|40.48|38.6|40.61|38.73|39.45|37.57|0
1741192500000|2025-03-05 16:35:00|40.39|38.51|39.78|37.91|40.61|38.73|39.44|37.57|0
1741192800000|2025-03-05 16:40:00|39.76|37.89|40.62|39.12|40.77|39.27|39.73|37.89|0
1741193100000|2025-03-05 16:45:00|40.55|39.05|40.29|38.79|40.92|39.42|40.09|38.59|0
1741193400000|2025-03-05 16:50:00|40.4|38.9|40.07|38.57|40.88|39.38|39.96|38.46|0
1741193700000|2025-03-05 16:55:00|40.05|38.55|38.6|36.73|40.13|38.63|37.91|36.07|0
1741194000000|2025-03-05 17:00:00|38.64|36.77|37.93|36.06|38.64|36.77|37.29|35.41|0
1741194300000|2025-03-05 17:05:00|37.9|36.03|37.44|35.56|37.99|36.12|37.42|35.54|0
1741194600000|2025-03-05 17:10:00|37.46|35.58|37.62|35.75|37.74|35.87|37.05|35.18|0
1741194900000|2025-03-05 17:15:00|37.6|35.73|38.14|36.27|38.28|36.4|37.09|35.21|0
1741195200000|2025-03-05 17:20:00|38.1|36.23|36.42|34.54|38.24|36.37|36.37|34.49|0
1741195500000|2025-03-05 17:25:00|36.43|34.55|36|34.13|37.02|35.15|35.98|34.11|0
1741195800000|2025-03-05 17:30:00|35.98|34.11|35.09|33.59|36.12|34.35|35.07|33.57|0
1741196100000|2025-03-05 17:35:00|35.12|33.62|34.85|33.35|35.65|34.15|34.77|33.27|0
1741196400000|2025-03-05 17:40:00|34.83|33.33|34.87|33.37|35.12|33.62|34.68|33.18|0
1741196700000|2025-03-05 17:45:00|34.89|33.39|34.85|33.35|35.78|34.28|34.82|33.32|0
1741197000000|2025-03-05 17:50:00|34.82|33.32|34.47|32.97|35.23|33.73|34.05|32.55|0
1741197300000|2025-03-05 17:55:00|34.51|33.01|33.96|32.46|34.54|33.04|33.85|32.35|0
1741197600000|2025-03-05 18:00:00|33.98|32.48|33.56|32.06|34.57|33.07|33.41|31.91|0
1741197900000|2025-03-05 18:05:00|33.69|32.19|35.54|33.67|35.9|34.03|33.3|31.8|0
1741198200000|2025-03-05 18:10:00|35.6|33.73|34.74|32.86|35.6|33.73|34.22|32.34|0
1741198500000|2025-03-05 18:15:00|34.72|32.84|34.49|32.61|35.02|33.14|34.26|32.38|0
1741198800000|2025-03-05 18:20:00|34.57|32.69|34.47|32.59|34.82|32.95|34.21|32.33|0
1741199100000|2025-03-05 18:25:00|34.45|32.57|34.58|33.08|34.89|33.39|34.2|32.57|0
1741199400000|2025-03-05 18:30:00|34.74|33.24|34.97|33.47|35.61|34.11|34.33|32.83|0
1741199700000|2025-03-05 18:35:00|34.91|33.41|34.7|33.2|35.32|33.82|34.61|33.11|0
1741200000000|2025-03-05 18:40:00|34.67|33.17|35.32|33.82|35.46|33.96|34.67|33.17|0
1741200300000|2025-03-05 18:45:00|35.28|33.78|34.36|32.86|35.28|33.78|34.23|32.73|0
1741200600000|2025-03-05 18:50:00|34.34|32.84|34.11|32.61|34.44|32.94|33.75|32.25|0
1741200900000|2025-03-05 18:55:00|34.09|32.59|32.76|31.26|34.13|32.63|32.71|31.21|0
1741201200000|2025-03-05 19:00:00|32.81|31.31|32.07|30.57|33.41|31.91|32.02|30.52|0
1741201500000|2025-03-05 19:05:00|32.05|30.55|30.89|29.39|32.26|30.76|30.89|29.39|0
1741201800000|2025-03-05 19:10:00|30.91|29.41|30.84|29.34|31.18|29.68|30.65|29.15|0
1741202100000|2025-03-05 19:15:00|30.79|29.29|31.67|30.17|31.69|30.19|30.56|29.06|0
1741202400000|2025-03-05 19:20:00|31.62|30.12|30.87|29.37|31.89|30.39|30.78|29.28|0
1741202700000|2025-03-05 19:25:00|30.82|29.32|31.63|30.13|31.67|30.17|30.82|29.32|0
1741203000000|2025-03-05 19:30:00|31.58|30.08|31.37|29.87|31.61|30.11|31.18|29.68|0
1741203300000|2025-03-05 19:35:00|31.35|29.85|31.47|29.97|32.13|30.63|31.14|29.64|0
1741203600000|2025-03-05 19:40:00|31.44|29.94|31.54|30.04|31.66|30.16|31.09|29.59|0
1741203900000|2025-03-05 19:45:00|31.49|29.99|31.01|29.51|31.7|30.2|30.94|29.44|0
1741204200000|2025-03-05 19:50:00|30.98|29.48|30.94|29.44|31.29|29.79|30.84|29.34|0
1741204500000|2025-03-05 19:55:00|30.96|29.46|31.2|29.7|31.27|29.77|30.44|28.94|0
1741204800000|2025-03-05 20:00:00|31.23|29.73|30.33|28.83|31.28|29.78|30.09|28.59|0
1741205100000|2025-03-05 20:05:00|30.32|28.82|30.09|28.59|30.53|29.03|29.96|28.46|0
1741205400000|2025-03-05 20:10:00|30.19|28.69|30.12|28.62|30.4|28.9|30.04|28.54|0
1741205700000|2025-03-05 20:15:00|30.14|28.64|31.48|29.61|31.84|30.27|30.02|28.52|0
1741206000000|2025-03-05 20:20:00|31.38|29.5|31.62|29.75|32.15|30.28|31.24|29.36|0
1741206300000|2025-03-05 20:25:00|31.64|29.77|30.87|29|31.73|29.85|30.74|28.86|0
1741206600000|2025-03-05 20:30:00|30.94|29.07|31.27|29.77|31.66|30.13|30.91|29.03|0
1741206900000|2025-03-05 20:35:00|31.24|29.74|31.16|29.66|31.68|30.18|31.1|29.6|0
1741207200000|2025-03-05 20:40:00|31.13|29.63|30.93|29.43|31.32|29.82|30.8|29.3|0
1741207500000|2025-03-05 20:45:00|30.99|29.49|31.39|29.89|31.66|30.16|30.97|29.47|0
1741207800000|2025-03-05 20:50:00|31.65|30.15|31.02|29.52|32.6|31.1|30.83|29.33|0
1741208100000|2025-03-05 20:55:00|31.23|29.73|31.47|29.97|31.63|30.13|30.95|29.45|0
1741208400000|2025-03-05 21:00:00|31.42|29.92|31.54|30.04|31.75|30.25|31.35|29.85|0
1741208700000|2025-03-05 21:05:00|31.56|30.06|31.65|30.15|32.07|30.57|31.35|29.85|0
1741209000000|2025-03-05 21:10:00|31.63|30.13|31.83|30.33|31.89|30.39|31.57|30.07|0
1741209300000|2025-03-05 21:15:00|31.79|30.29|31.44|29.94|31.82|30.32|31.34|29.84|0
1741209600000|2025-03-05 21:20:00|31.45|29.95|31.72|30.22|31.73|30.23|31.38|29.88|0
1741209900000|2025-03-05 21:25:00|31.71|30.21|31.53|30.03|31.78|30.28|31.53|30.03|0
1741210200000|2025-03-05 21:30:00|31.58|30.08|31.62|30.12|31.78|30.28|31.55|30.05|0
1741210500000|2025-03-05 21:35:00|31.66|30.16|31.56|30.06|31.66|30.16|31.56|30.06|0
1741210800000|2025-03-05 21:40:00|31.53|30.03|31.61|30.11|31.65|30.15|31.47|29.97|0
1741211100000|2025-03-05 21:45:00|31.62|30.12|31.74|30.24|31.87|30.37|31.58|30.08|0
1741211400000|2025-03-05 21:50:00|31.75|30.25|31.75|30.25|31.82|30.32|31.75|30.25|0
1741211700000|2025-03-05 21:55:00|32.3|29.7|32.34|29.74|32.5|29.9|32.23|29.63|0
1741212000000|2025-03-05 22:00:00|32.36|29.76|32.35|29.75|32.37|29.77|32.3|29.7|0
1741212300000|2025-03-05 22:05:00|32.34|29.74|32.32|29.72|32.34|29.74|32.31|29.71|0
1741212600000|2025-03-05 22:10:00|32.31|29.71|32.29|29.69|32.32|29.72|32.27|29.67|0
1741212900000|2025-03-05 22:15:00|32.28|29.68|32.28|29.68|32.3|29.7|32.28|29.68|0
1741213200000|2025-03-05 22:20:00|32.27|29.67|32.29|29.69|32.29|29.69|32.27|29.67|0
1741213500000|2025-03-05 22:25:00|32.27|29.67|32.27|29.67|32.3|29.7|32.27|29.67|0
1741213800000|2025-03-05 22:30:00|32.26|29.66|32.28|29.68|32.28|29.68|32.26|29.66|0
1741214100000|2025-03-05 22:35:00|32.26|29.66|32.28|29.68|32.28|29.68|32.26|29.66|0
1741214400000|2025-03-05 22:40:00|32.27|29.67|32.27|29.67|32.27|29.67|32.25|29.65|0
1741214700000|2025-03-05 22:45:00|32.26|29.66|32.3|29.7|32.3|29.7|32.26|29.66|0
1741215000000|2025-03-05 22:50:00|32.32|29.72|32.36|29.76|32.42|29.82|32.26|29.66|0
1741215300000|2025-03-05 22:55:00|32.37|29.77|32.36|29.76|32.42|29.82|32.31|29.71|0
1741215600000|2025-03-05 23:00:00|32.2|29.6|31.94|29.34|32.32|29.72|31.92|29.32|0
1741215900000|2025-03-05 23:05:00|31.91|29.31|32.04|29.44|32.04|29.44|31.9|29.3|0
1741216200000|2025-03-05 23:10:00|32.03|29.43|31.82|29.22|32.03|29.43|31.74|29.14|0
1741216500000|2025-03-05 23:15:00|31.86|29.26|31.94|29.34|31.99|29.39|31.82|29.22|0
1741216800000|2025-03-05 23:20:00|31.96|29.36|32.09|29.49|32.14|29.54|31.84|29.24|0
1741217100000|2025-03-05 23:25:00|32.05|29.45|32.08|29.48|32.1|29.5|31.98|29.38|0
1741217400000|2025-03-05 23:30:00|32.07|29.47|32.44|29.84|32.49|29.89|32.06|29.46|0
1741217700000|2025-03-05 23:35:00|32.45|29.85|32.29|29.69|32.54|29.94|32.29|29.69|0
1741218000000|2025-03-05 23:40:00|32.31|29.71|32.19|29.59|32.31|29.71|32.16|29.56|0
1741218300000|2025-03-05 23:45:00|32.17|29.57|32.22|29.62|32.31|29.71|32.15|29.55|0
1741218600000|2025-03-05 23:50:00|32.21|29.61|32.26|29.66|32.27|29.67|32.11|29.51|0
1741218900000|2025-03-05 23:55:00|32.24|29.64|32.3|29.7|32.32|29.72|32.22|29.62|0
1741219200000|2025-03-06 00:00:00|32.34|29.74|32.23|29.63|32.48|29.88|32.13|29.53|0
1741219500000|2025-03-06 00:05:00|32.21|29.61|32.28|29.68|32.35|29.75|32.12|29.52|0
1741219800000|2025-03-06 00:10:00|32.26|29.66|32.02|29.42|32.33|29.73|31.99|29.39|0
1741220100000|2025-03-06 00:15:00|32|29.4|32.05|29.45|32.08|29.48|31.96|29.36|0
1741220400000|2025-03-06 00:20:00|32.06|29.46|32.15|29.55|32.21|29.61|32|29.4|0
1741220700000|2025-03-06 00:25:00|32.14|29.54|32.01|29.41|32.15|29.55|31.99|29.39|0
1741221000000|2025-03-06 00:30:00|31.99|29.39|32.03|29.43|32.04|29.44|31.97|29.37|0
1741221300000|2025-03-06 00:35:00|32.04|29.44|32.18|29.58|32.2|29.6|32.03|29.43|0
1741221600000|2025-03-06 00:40:00|32.16|29.56|32.14|29.54|32.2|29.6|32.09|29.49|0
1741221900000|2025-03-06 00:45:00|32.18|29.58|32.32|29.72|32.34|29.74|32.13|29.53|0
1741222200000|2025-03-06 00:50:00|32.3|29.7|32.44|29.84|32.46|29.86|32.21|29.61|0
1741222500000|2025-03-06 00:55:00|32.42|29.82|32.66|30.06|32.76|30.16|32.42|29.82|0
1741222800000|2025-03-06 01:00:00|32.65|30.05|32.71|30.11|32.73|30.13|32.47|29.87|0
1741223100000|2025-03-06 01:05:00|32.67|30.07|32.5|29.9|32.7|30.1|32.47|29.87|0
1741223400000|2025-03-06 01:10:00|32.45|29.85|32.34|29.74|32.45|29.85|32.33|29.73|0
1741223700000|2025-03-06 01:15:00|32.36|29.76|31.92|30.42|32.41|30.44|31.74|29.76|0
1741224000000|2025-03-06 01:20:00|31.91|30.41|31.84|30.34|31.92|30.42|31.81|30.31|0
1741224300000|2025-03-06 01:25:00|31.89|30.39|31.82|30.32|31.9|30.4|31.75|30.25|0
1741224600000|2025-03-06 01:30:00|31.81|30.31|32|30.5|32.07|30.57|31.81|30.31|0
1741224900000|2025-03-06 01:35:00|32.01|30.51|32.09|30.59|32.12|30.62|31.93|30.43|0
1741225200000|2025-03-06 01:40:00|32.08|30.58|32.07|30.57|32.18|30.68|32|30.5|0
1741225500000|2025-03-06 01:45:00|32.09|30.59|32.1|30.6|32.1|30.6|32.07|30.57|0
1741225800000|2025-03-06 01:50:00|32.16|30.66|31.78|30.28|32.16|30.66|31.78|30.28|0
1741226100000|2025-03-06 01:55:00|31.76|30.26|31.83|30.33|31.88|30.38|31.74|30.24|0
1741226400000|2025-03-06 02:00:00|31.81|30.31|31.72|30.22|31.83|30.33|31.69|30.19|0
1741226700000|2025-03-06 02:05:00|31.7|30.2|31.65|30.15|31.74|30.24|31.6|30.1|0
1741227000000|2025-03-06 02:10:00|31.66|30.16|31.77|30.27|31.82|30.32|31.65|30.15|0
1741227300000|2025-03-06 02:15:00|31.75|30.25|31.89|30.39|31.91|30.41|31.75|30.25|0
1741227600000|2025-03-06 02:20:00|31.91|30.41|31.98|30.48|32.09|30.59|31.88|30.38|0
1741227900000|2025-03-06 02:25:00|31.99|30.49|32|30.5|32.01|30.51|31.93|30.43|0
1741228200000|2025-03-06 02:30:00|32.03|30.53|31.74|30.24|32.03|30.53|31.72|30.22|0
1741228500000|2025-03-06 02:35:00|31.76|30.26|31.88|30.38|31.95|30.45|31.76|30.26|0
1741228800000|2025-03-06 02:40:00|31.89|30.39|32.01|30.51|32.04|30.54|31.89|30.39|0
1741229100000|2025-03-06 02:45:00|32|30.5|31.99|30.49|32.04|30.54|31.95|30.45|0
1741229400000|2025-03-06 02:50:00|31.98|30.48|31.95|30.45|32.01|30.51|31.9|30.4|0
1741229700000|2025-03-06 02:55:00|31.97|30.47|31.98|30.48|32|30.5|31.91|30.41|0
1741230000000|2025-03-06 03:00:00|31.97|30.47|31.96|30.46|32.11|30.61|31.95|30.45|0
1741230300000|2025-03-06 03:05:00|31.97|30.47|32.09|30.59|32.14|30.64|31.96|30.46|0
1741230600000|2025-03-06 03:10:00|32.08|30.58|32.09|30.59|32.09|30.59|31.98|30.48|0
1741230900000|2025-03-06 03:15:00|32.1|30.6|31.96|30.46|32.1|30.6|31.93|30.43|0
1741231200000|2025-03-06 03:20:00|31.94|30.44|32.05|30.55|32.06|30.56|31.92|30.42|0
1741231500000|2025-03-06 03:25:00|32.06|30.56|31.88|30.38|32.06|30.56|31.86|30.36|0
1741231800000|2025-03-06 03:30:00|31.92|30.42|31.88|30.38|32.01|30.51|31.86|30.36|0
1741232100000|2025-03-06 03:35:00|31.86|30.36|31.83|30.33|31.86|30.36|31.8|30.3|0
1741232400000|2025-03-06 03:40:00|31.82|30.32|31.72|30.22|31.86|30.36|31.68|30.18|0
1741232700000|2025-03-06 03:45:00|31.7|30.2|31.7|30.2|31.73|30.23|31.65|30.15|0
1741233000000|2025-03-06 03:50:00|31.68|30.18|31.62|30.12|31.71|30.21|31.59|30.09|0
1741233300000|2025-03-06 03:55:00|31.6|30.1|31.57|30.07|31.62|30.12|31.52|30.02|0
1741233600000|2025-03-06 04:00:00|31.58|30.08|31.55|30.05|31.59|30.09|31.46|29.96|0
1741233900000|2025-03-06 04:05:00|31.57|30.07|31.49|29.99|31.57|30.07|31.49|29.99|0
1741234200000|2025-03-06 04:10:00|31.51|30.01|31.44|29.94|31.53|30.03|31.44|29.94|0
1741234500000|2025-03-06 04:15:00|31.46|29.96|31.33|29.83|31.47|29.97|31.31|29.81|0
1741234800000|2025-03-06 04:20:00|31.35|29.85|31.42|29.92|31.52|30.02|31.35|29.85|0
1741235100000|2025-03-06 04:25:00|31.43|29.93|31.49|29.99|31.49|29.99|31.38|29.88|0
1741235400000|2025-03-06 04:30:00|31.48|29.98|31.36|29.86|31.49|29.99|31.31|29.81|0
1741235700000|2025-03-06 04:35:00|31.37|29.87|31.34|29.84|31.38|29.88|31.32|29.82|0
1741236000000|2025-03-06 04:40:00|31.32|29.82|31.36|29.86|31.36|29.86|31.3|29.8|0
1741236300000|2025-03-06 04:45:00|31.34|29.84|31.3|29.8|31.34|29.84|31.3|29.8|0
1741236600000|2025-03-06 04:50:00|31.32|29.82|31.36|29.86|31.36|29.86|31.3|29.8|0
1741236900000|2025-03-06 04:55:00|31.35|29.85|31.35|29.85|31.39|29.89|31.33|29.83|0
1741237200000|2025-03-06 05:00:00|31.37|29.87|31.35|29.85|31.39|29.89|31.3|29.8|0
1741237500000|2025-03-06 05:05:00|31.37|29.87|31.33|29.83|31.4|29.9|31.33|29.83|0
1741237800000|2025-03-06 05:10:00|31.32|29.82|31.31|29.81|31.38|29.88|31.29|29.79|0
1741238100000|2025-03-06 05:15:00|31.32|29.82|31.31|29.81|31.34|29.84|31.29|29.79|0
1741238400000|2025-03-06 05:20:00|31.33|29.83|31.36|29.86|31.38|29.88|31.31|29.81|0
1741238700000|2025-03-06 05:25:00|31.38|29.88|31.41|29.91|31.41|29.91|31.37|29.87|0
1741239000000|2025-03-06 05:30:00|31.43|29.93|31.42|29.92|31.44|29.94|31.36|29.86|0
1741239300000|2025-03-06 05:35:00|31.41|29.91|31.44|29.94|31.46|29.96|31.37|29.87|0
1741239600000|2025-03-06 05:40:00|31.43|29.93|31.46|29.96|31.47|29.97|31.41|29.91|0
1741239900000|2025-03-06 05:45:00|31.44|29.94|31.68|30.18|31.7|30.2|31.44|29.94|0
1741240200000|2025-03-06 05:50:00|31.67|30.17|31.7|30.2|31.74|30.24|31.63|30.13|0
1741240500000|2025-03-06 05:55:00|31.68|30.18|31.77|30.27|31.78|30.28|31.66|30.16|0
1741240800000|2025-03-06 06:00:00|31.79|30.29|31.85|30.35|31.91|30.41|31.77|30.27|0
1741241100000|2025-03-06 06:05:00|31.84|30.34|31.82|30.32|31.93|30.43|31.81|30.31|0
1741241400000|2025-03-06 06:10:00|31.8|30.3|31.6|30.1|31.89|30.39|31.55|30.05|0
1741241700000|2025-03-06 06:15:00|31.59|30.09|31.53|30.03|31.64|30.14|31.53|30.03|0
1741242000000|2025-03-06 06:20:00|31.51|30.01|31.44|29.94|31.51|30.01|31.39|29.89|0
1741242300000|2025-03-06 06:25:00|31.46|29.96|31.42|29.92|31.51|30.01|31.42|29.92|0
1741242600000|2025-03-06 06:30:00|31.44|29.94|31.42|29.92|31.46|29.96|31.33|29.83|0
1741242900000|2025-03-06 06:35:00|31.43|29.93|31.4|29.9|31.43|29.93|31.36|29.86|0
1741243200000|2025-03-06 06:40:00|31.41|29.91|31.31|29.81|31.43|29.93|31.31|29.81|0
1741243500000|2025-03-06 06:45:00|31.33|29.83|31.38|29.88|31.4|29.9|31.27|29.77|0
1741243800000|2025-03-06 06:50:00|31.39|29.89|31.39|29.89|31.41|29.91|31.32|29.82|0
1741244100000|2025-03-06 06:55:00|31.38|29.88|31.36|29.86|31.41|29.91|31.32|29.82|0
1741244400000|2025-03-06 07:00:00|31.34|29.84|31.35|29.85|31.41|29.91|31.25|29.75|0
1741244700000|2025-03-06 07:05:00|31.34|29.84|31.25|29.75|31.35|29.85|31.25|29.75|0
1741245000000|2025-03-06 07:10:00|31.26|29.76|31.44|29.94|31.46|29.96|31.25|29.75|0
1741245300000|2025-03-06 07:15:00|31.46|29.96|31.58|30.08|31.65|30.15|31.42|29.92|0
1741245600000|2025-03-06 07:20:00|31.57|30.07|31.47|29.97|31.58|30.08|31.36|29.86|0
1741245900000|2025-03-06 07:25:00|31.48|29.98|31.71|30.21|31.71|30.21|31.47|29.97|0
1741246200000|2025-03-06 07:30:00|31.73|30.23|31.44|29.94|31.73|30.23|31.32|29.82|0
1741246500000|2025-03-06 07:35:00|31.42|29.92|31.53|30.03|31.58|30.08|31.4|29.9|0
1741246800000|2025-03-06 07:40:00|31.54|30.04|31.98|30.48|32.04|30.54|31.53|30.03|0
1741247100000|2025-03-06 07:45:00|31.97|30.47|32.02|30.52|32.2|30.7|31.89|30.39|0
1741247400000|2025-03-06 07:50:00|32.05|30.55|32.19|30.69|32.34|30.84|31.48|29.98|0
1741247700000|2025-03-06 07:55:00|32.18|30.68|32.73|31.23|32.73|31.23|32.17|30.67|0
1741248000000|2025-03-06 08:00:00|32.69|31.19|32.67|31.17|33.06|31.56|32.54|31.04|0
1741248300000|2025-03-06 08:05:00|32.6|31.1|32.69|31.19|32.72|31.22|32.27|30.77|0
1741248600000|2025-03-06 08:10:00|32.72|31.22|33.14|31.64|33.67|32.17|32.5|31|0
1741248900000|2025-03-06 08:15:00|33.13|31.63|32.5|31|33.14|31.64|31.94|30.44|0
1741249200000|2025-03-06 08:20:00|32.51|31.01|32.88|31.38|32.9|31.4|32.5|31|0
1741249500000|2025-03-06 08:25:00|32.94|31.44|32.84|31.34|33.44|31.94|32.82|31.32|0
1741249800000|2025-03-06 08:30:00|32.88|31.38|32.9|31.4|33.12|31.62|32.64|31.14|0
1741250100000|2025-03-06 08:35:00|32.95|31.45|33.14|31.34|33.2|31.6|32.64|31.02|0
1741250400000|2025-03-06 08:40:00|33.15|31.35|33.67|31.87|33.84|32.04|33.14|31.34|0
1741250700000|2025-03-06 08:45:00|33.64|31.84|34.33|32.53|34.51|32.71|33.05|31.25|0
1741251000000|2025-03-06 08:50:00|34.31|32.51|34.35|32.55|34.51|32.71|34.17|32.37|0
1741251300000|2025-03-06 08:55:00|34.33|32.53|34.75|33.25|34.96|33.46|34.18|32.45|0
1741251600000|2025-03-06 09:00:00|34.77|33.27|35.12|33.32|35.94|34.35|34.4|32.9|0
1741251900000|2025-03-06 09:05:00|35.08|33.28|35.36|33.56|35.61|33.81|34.8|33|0
1741252200000|2025-03-06 09:10:00|35.32|33.52|35.69|33.89|35.69|33.89|35.3|33.5|0
1741252500000|2025-03-06 09:15:00|35.68|33.88|35.57|33.77|35.82|34.02|35.06|33.26|0
1741252800000|2025-03-06 09:20:00|35.55|33.75|35.75|33.95|35.77|33.97|35.19|33.39|0
1741253100000|2025-03-06 09:25:00|35.76|33.96|36.46|34.66|36.52|34.72|35.46|33.66|0
1741253400000|2025-03-06 09:30:00|36.44|34.64|35.94|34.14|36.82|35.02|35.86|34.06|0
1741253700000|2025-03-06 09:35:00|36.02|34.22|35.98|34.18|36.2|34.4|35.9|34.1|0
1741254000000|2025-03-06 09:40:00|35.97|34.17|35.74|33.94|36.02|34.22|35.68|33.88|0
1741254300000|2025-03-06 09:45:00|35.72|33.92|36.23|34.43|36.29|34.49|35.58|33.78|0
1741254600000|2025-03-06 09:50:00|36.21|34.41|36.39|34.59|36.56|34.76|35.97|34.17|0
1741254900000|2025-03-06 09:55:00|36.37|34.57|36.35|34.55|36.65|34.85|36.31|34.51|0
1741255200000|2025-03-06 10:00:00|36.36|34.56|36.62|34.82|37.13|35.33|36.36|34.56|0
1741255500000|2025-03-06 10:05:00|36.64|34.84|36.4|34.6|36.66|34.86|36.3|34.5|0
1741255800000|2025-03-06 10:10:00|36.37|34.57|36.41|34.61|36.47|34.67|36.22|34.42|0
1741256100000|2025-03-06 10:15:00|36.43|34.63|36.12|34.32|36.56|34.76|36.1|34.3|0
1741256400000|2025-03-06 10:20:00|36.14|34.34|36|34.2|36.2|34.4|35.96|34.16|0
1741256700000|2025-03-06 10:25:00|35.99|34.19|36.1|34.3|36.17|34.37|35.92|34.12|0
1741257000000|2025-03-06 10:30:00|36.12|34.32|36.38|34.58|36.39|34.59|36.12|34.32|0
1741257300000|2025-03-06 10:35:00|36.36|34.56|36.75|34.95|36.79|34.99|36.25|34.45|0
1741257600000|2025-03-06 10:40:00|36.73|34.93|37.24|35.44|37.32|35.52|36.65|34.85|0
1741257900000|2025-03-06 10:45:00|37.26|35.46|37.3|35.5|37.41|35.61|37.12|35.32|0
1741258200000|2025-03-06 10:50:00|37.28|35.48|37.7|35.9|37.72|35.92|37.17|35.37|0
1741258500000|2025-03-06 10:55:00|37.69|35.89|37.66|35.86|37.84|36.04|37.38|35.58|0
1741258800000|2025-03-06 11:00:00|37.67|35.87|37.83|36.33|38.03|36.53|36.76|35.26|0
1741259100000|2025-03-06 11:05:00|37.85|36.35|37.56|36.06|37.85|36.35|37.29|35.79|0
1741259400000|2025-03-06 11:10:00|37.55|36.05|37.52|36.02|37.72|36.22|37.41|35.91|0
1741259700000|2025-03-06 11:15:00|37.51|36.01|37.18|35.68|37.61|36.11|37.16|35.66|0
1741260000000|2025-03-06 11:20:00|37.2|35.7|37.16|35.66|37.37|35.87|37.08|35.58|0
1741260300000|2025-03-06 11:25:00|37.15|35.65|37.32|35.82|37.41|35.91|37.14|35.64|0
1741260600000|2025-03-06 11:30:00|37.35|35.85|37.08|35.58|37.36|35.86|37.08|35.58|0
1741260900000|2025-03-06 11:35:00|37.11|35.61|37.05|35.55|37.16|35.66|36.87|35.37|0
1741261200000|2025-03-06 11:40:00|37.06|35.56|36.55|35.05|37.12|35.62|36.54|35.04|0
1741261500000|2025-03-06 11:45:00|36.57|35.07|37.11|35.61|37.62|36.12|36.1|34.6|0
1741261800000|2025-03-06 11:50:00|37.1|35.6|37.13|35.63|37.24|35.74|37.06|35.56|0
1741262100000|2025-03-06 11:55:00|37.12|35.62|36.44|34.94|37.42|35.92|36.42|34.92|0
1741262400000|2025-03-06 12:00:00|36.45|34.95|36.78|35.28|36.8|35.3|36.38|34.88|0
1741262700000|2025-03-06 12:05:00|36.8|35.3|37.08|35.58|37.08|35.58|36.79|35.29|0
1741263000000|2025-03-06 12:10:00|37.07|35.57|37.16|35.66|37.22|35.72|37.01|35.51|0
1741263300000|2025-03-06 12:15:00|37.18|35.68|37.21|35.71|37.52|36.02|36.65|35.15|0
1741263600000|2025-03-06 12:20:00|37.22|35.72|37.48|35.98|37.56|36.06|37.19|35.69|0
1741263900000|2025-03-06 12:25:00|37.47|35.97|36.92|35.42|37.47|35.97|36.85|35.35|0
1741264200000|2025-03-06 12:30:00|36.93|35.43|37.41|35.91|37.6|36.1|36.82|35.32|0
1741264500000|2025-03-06 12:35:00|37.43|35.93|37.84|36.34|37.86|36.36|37.43|35.93|0
1741264800000|2025-03-06 12:40:00|37.86|36.36|37.32|35.82|37.88|36.38|37.28|35.78|0
1741265100000|2025-03-06 12:45:00|37.34|35.84|37.46|35.96|37.55|36.05|37.12|35.62|0
1741265400000|2025-03-06 12:50:00|37.44|35.94|37.4|35.9|37.51|36.01|37.22|35.72|0
1741265700000|2025-03-06 12:55:00|37.37|35.87|37.52|36.02|37.52|36.02|37.12|35.62|0
1741266000000|2025-03-06 13:00:00|37.46|35.96|38.06|36.56|38.08|36.58|37.45|35.95|0
1741266300000|2025-03-06 13:05:00|38.08|36.58|37.89|36.39|38.2|36.7|37.7|36.2|0
1741266600000|2025-03-06 13:10:00|37.88|36.38|38.08|36.58|38.25|36.75|37.84|36.34|0
1741266900000|2025-03-06 13:15:00|38.06|36.56|38.49|36.99|38.51|37.01|37.84|36.34|0
1741267200000|2025-03-06 13:20:00|38.51|37.01|38.57|37.07|38.79|37.29|38.32|36.82|0
1741267500000|2025-03-06 13:25:00|38.62|37.12|38.25|36.75|38.62|37.12|37.56|36.06|0
1741267800000|2025-03-06 13:30:00|38.18|36.68|37.38|35.88|38.39|36.89|37.36|35.86|0
1741268100000|2025-03-06 13:35:00|37.37|35.87|37.12|35.62|37.5|36|36.9|35.4|0
1741268400000|2025-03-06 13:40:00|37.14|35.64|37.6|36.1|38.24|36.74|37.09|35.59|0
1741268700000|2025-03-06 13:45:00|37.66|36.16|37.45|35.95|38.05|36.55|37.43|35.93|0
1741269000000|2025-03-06 13:50:00|37.49|35.99|37.9|36.4|38.08|36.58|37.45|35.95|0
1741269300000|2025-03-06 13:55:00|37.92|36.42|37.82|36.32|38.1|36.6|37.68|36.18|0
1741269600000|2025-03-06 14:00:00|37.88|36.38|37.67|36.17|38.25|36.75|37.61|36.11|0
1741269900000|2025-03-06 14:05:00|37.68|36.18|37.46|35.96|37.77|36.27|37.18|35.68|0
1741270200000|2025-03-06 14:10:00|37.48|35.98|37.33|35.83|37.52|36.02|37.26|35.76|0
1741270500000|2025-03-06 14:15:00|37.4|35.9|37.68|36.18|37.88|36.38|37.4|35.9|0
1741270800000|2025-03-06 14:20:00|37.7|36.2|38.09|36.59|38.14|36.64|37.68|36.18|0
1741271100000|2025-03-06 14:25:00|38.65|36.05|38.98|36.38|39.08|36.48|38.52|35.92|0
1741271400000|2025-03-06 14:30:00|38.43|36.93|38.97|37.47|39.38|37.88|38.08|36.58|0
1741271700000|2025-03-06 14:35:00|39.04|37.54|39.43|37.93|40.13|38.63|39.04|37.54|0
1741272000000|2025-03-06 14:40:00|39.58|38.08|40.41|38.68|40.68|38.96|39.13|37.63|0
1741272300000|2025-03-06 14:45:00|40.54|38.81|39.63|37.9|40.56|38.84|39.29|37.56|0
1741272600000|2025-03-06 14:50:00|39.59|37.86|39.55|37.83|40.02|38.3|38.53|36.8|0
1741272900000|2025-03-06 14:55:00|39.68|37.96|39.91|38.19|40.18|38.45|39.3|37.57|0
1741273200000|2025-03-06 15:00:00|39.96|38.23|38.09|36.36|40.22|38.49|37.8|36.08|0
1741273500000|2025-03-06 15:05:00|38.13|36.41|37.44|35.71|38.89|37.16|37.11|35.39|0
1741273800000|2025-03-06 15:10:00|37.5|35.77|37.65|35.92|37.77|36.05|37.11|35.39|0
1741274100000|2025-03-06 15:15:00|37.68|35.95|36.91|35.19|37.7|35.97|36.68|34.95|0
1741274400000|2025-03-06 15:20:00|36.94|35.21|36.71|34.99|37.32|35.59|36.3|34.57|0
1741274700000|2025-03-06 15:25:00|36.75|35.03|36.41|34.69|37.6|35.87|36.31|34.59|0
1741275000000|2025-03-06 15:30:00|36.43|34.71|36.63|34.9|36.97|35.24|36.31|34.59|0
1741275300000|2025-03-06 15:35:00|36.67|34.94|35.85|34.12|36.89|35.16|35.73|34.01|0
1741275600000|2025-03-06 15:40:00|35.87|34.14|35.67|33.95|36.14|34.41|35.48|33.75|0
1741275900000|2025-03-06 15:45:00|35.75|34.02|36.21|34.49|36.26|34.54|35.52|33.79|0
1741276200000|2025-03-06 15:50:00|36.19|34.47|37.26|35.54|37.32|35.6|36.05|34.33|0
1741276500000|2025-03-06 15:55:00|37.14|35.42|36.19|34.47|37.44|35.72|36.06|34.33|0
1741276800000|2025-03-06 16:00:00|36.06|34.33|35.82|34.09|36.06|34.33|35.43|33.71|0
1741277100000|2025-03-06 16:05:00|35.84|34.11|35.1|33.38|36.13|34.41|35.06|33.34|0
1741277400000|2025-03-06 16:10:00|35.16|33.43|35.82|34.1|36.37|34.65|35.04|33.32|0
1741277700000|2025-03-06 16:15:00|35.84|34.12|35.73|34.01|36.27|34.55|35.25|33.53|0
1741278000000|2025-03-06 16:20:00|35.77|34.05|36.31|34.58|36.8|35.08|35.6|33.87|0
1741278300000|2025-03-06 16:25:00|36.23|34.5|36.27|34.54|37.41|35.68|35.97|34.25|0
1741278600000|2025-03-06 16:30:00|36.35|34.62|35.86|34.13|36.67|34.94|35.16|33.43|0
1741278900000|2025-03-06 16:35:00|35.82|34.1|37.23|35.5|37.39|35.67|35.77|34.05|0
1741279200000|2025-03-06 16:40:00|37.21|35.48|37.61|35.88|37.93|36.21|36.5|34.78|0
1741279500000|2025-03-06 16:45:00|37.56|35.84|37.95|36.23|38.06|36.33|37.32|35.59|0
1741279800000|2025-03-06 16:50:00|38.08|36.35|38.89|37.16|39.1|37.37|37.99|36.27|0
1741280100000|2025-03-06 16:55:00|38.93|37.2|39.3|37.57|39.39|37.67|38.07|36.34|0
1741280400000|2025-03-06 17:00:00|39.35|37.62|40.36|38.64|40.4|38.68|38.94|37.22|0
1741280700000|2025-03-06 17:05:00|40.43|38.7|40.52|38.79|41|39.27|39.28|37.55|0
1741281000000|2025-03-06 17:10:00|40.47|38.75|41.28|39.56|41.33|39.6|40.45|38.72|0
1741281300000|2025-03-06 17:15:00|41.26|39.54|40.77|39.05|41.53|39.8|40.64|38.92|0
1741281600000|2025-03-06 17:20:00|40.82|39.09|41.2|39.48|41.22|39.5|39.9|38.18|0
1741281900000|2025-03-06 17:25:00|41.29|39.56|41.83|40.11|42.31|40.58|40.96|39.23|0
1741282200000|2025-03-06 17:30:00|41.81|40.09|41.52|39.79|41.9|40.18|40.83|39.11|0
1741282500000|2025-03-06 17:35:00|41.47|39.75|42.32|40.6|42.35|40.62|41.41|39.68|0
1741282800000|2025-03-06 17:40:00|42.35|40.62|42.26|40.54|42.41|40.69|41.21|39.48|0
1741283100000|2025-03-06 17:45:00|42.33|40.61|43.27|41.55|43.55|41.82|42.26|40.54|0
1741283400000|2025-03-06 17:50:00|43.36|41.64|42.79|41.06|43.43|41.71|42.72|41|0
1741283700000|2025-03-06 17:55:00|42.76|41.04|41.72|40|42.86|41.13|41.26|39.53|0
1741284000000|2025-03-06 18:00:00|41.77|40.04|40.8|39.07|42.95|41.22|40.4|38.68|0
1741284300000|2025-03-06 18:05:00|40.89|39.16|41.53|39.8|41.55|39.83|40.38|38.65|0
1741284600000|2025-03-06 18:10:00|41.44|39.71|41.08|39.36|41.98|40.25|41.02|39.29|0
1741284900000|2025-03-06 18:15:00|41.1|39.38|40.33|38.61|41.1|39.38|40.23|38.5|0
1741285200000|2025-03-06 18:20:00|40.38|38.65|39.83|38.1|40.75|39.03|39.64|37.91|0
1741285500000|2025-03-06 18:25:00|39.89|38.17|41.06|39.34|41.25|39.53|39.74|38.02|0
1741285800000|2025-03-06 18:30:00|41.07|39.35|41.29|39.57|41.34|39.62|40.25|38.52|0
1741286100000|2025-03-06 18:35:00|41.27|39.55|42.44|40.72|42.46|40.74|41.03|39.3|0
1741286400000|2025-03-06 18:40:00|42.49|40.76|42.72|40.99|44.16|42.44|42.46|40.73|0
1741286700000|2025-03-06 18:45:00|42.67|40.95|42.28|40.56|42.95|41.22|41.79|40.06|0
1741287000000|2025-03-06 18:50:00|42.21|40.49|41.78|40.06|42.26|40.53|41.27|39.54|0
1741287300000|2025-03-06 18:55:00|41.83|40.1|41.95|40.22|42.71|40.98|41.51|39.79|0
1741287600000|2025-03-06 19:00:00|41.99|40.27|42.97|41.24|43.04|41.31|41.83|40.11|0
1741287900000|2025-03-06 19:05:00|42.83|41.11|42.38|40.66|43|41.28|42.24|40.51|0
1741288200000|2025-03-06 19:10:00|42.34|40.61|42.34|40.61|42.43|40.7|41.64|39.91|0
1741288500000|2025-03-06 19:15:00|42.36|40.63|42.95|41.23|43.16|41.44|42.02|40.29|0
1741288800000|2025-03-06 19:20:00|42.91|41.18|43.63|41.91|43.82|42.09|42.84|41.11|0
1741289100000|2025-03-06 19:25:00|43.67|41.94|44.19|42.46|44.68|42.96|43.67|41.94|0
1741289400000|2025-03-06 19:30:00|44.26|42.53|44.21|42.48|44.68|42.96|43.81|42.09|0
1741289700000|2025-03-06 19:35:00|44.19|42.46|44|42.27|44.42|42.69|43.65|41.92|0
1741290000000|2025-03-06 19:40:00|44.07|42.34|43.18|41.46|44.16|42.43|42.74|41.01|0
1741290300000|2025-03-06 19:45:00|43.21|41.48|41.44|39.72|43.21|41.48|41.03|39.3|0
1741290600000|2025-03-06 19:50:00|41.34|39.62|40.44|38.71|42.79|41.06|39.45|37.72|0
1741290900000|2025-03-06 19:55:00|40.46|38.73|44.28|42.56|44.41|42.69|40.46|38.73|0
1741291200000|2025-03-06 20:00:00|44.3|42.58|43.24|41.51|44.78|43.05|43.03|41.3|0
1741291500000|2025-03-06 20:05:00|43.26|41.53|42.87|41.15|43.68|41.96|42.48|40.76|0
1741291800000|2025-03-06 20:10:00|42.89|41.17|42.15|40.42|42.98|41.26|42.08|40.35|0
1741292100000|2025-03-06 20:15:00|42.28|40.56|42.05|40.33|42.78|41.05|41.83|40.11|0
1741292400000|2025-03-06 20:20:00|42.19|40.46|43.51|41.78|43.92|42.2|41.79|40.06|0
1741292700000|2025-03-06 20:25:00|43.46|41.73|42.27|40.55|43.64|41.92|42.14|40.41|0
1741293000000|2025-03-06 20:30:00|42.25|40.53|42.32|40.59|42.45|40.73|41.2|39.48|0
1741293300000|2025-03-06 20:35:00|42.36|40.64|42.33|40.61|42.58|40.86|40.96|39.23|0
1741293600000|2025-03-06 20:40:00|42.43|40.7|42.53|40.81|42.88|41.15|41.93|40.21|0
1741293900000|2025-03-06 20:45:00|42.69|40.97|41.58|39.86|42.74|41.01|41.54|39.81|0
1741294200000|2025-03-06 20:50:00|41.36|39.64|42.32|40.6|42.37|40.64|41.01|39.28|0
1741294500000|2025-03-06 20:55:00|42.33|40.61|42.63|40.9|43.11|41.38|41.98|40.25|0
1741294800000|2025-03-06 21:00:00|42.7|40.97|41.86|40.14|42.74|41.02|41.84|40.12|0
1741295100000|2025-03-06 21:05:00|41.84|40.12|41.62|39.89|41.91|40.18|41.53|39.8|0
1741295400000|2025-03-06 21:10:00|41.59|39.87|41.59|39.87|41.7|39.98|41.31|39.58|0
1741295700000|2025-03-06 21:15:00|41.66|39.93|40.71|38.99|41.66|39.93|40.41|38.68|0
1741296000000|2025-03-06 21:20:00|40.67|38.94|40.92|39.19|40.92|39.19|40.54|38.81|0
1741296300000|2025-03-06 21:25:00|40.91|39.18|40.97|39.24|41|39.28|40.62|38.9|0
1741296600000|2025-03-06 21:30:00|40.95|39.22|41.03|39.31|41.78|40.06|40.9|39.18|0
1741296900000|2025-03-06 21:35:00|40.99|39.27|41.29|39.57|41.32|39.59|40.95|39.22|0
1741297200000|2025-03-06 21:40:00|41.31|39.58|41.16|39.44|41.43|39.7|41.14|39.41|0
1741297500000|2025-03-06 21:45:00|41.12|39.39|40.96|39.24|41.12|39.39|40.9|39.17|0
1741297800000|2025-03-06 21:50:00|41.02|39.29|40.98|39.26|41.02|39.29|40.81|39.08|0
1741298100000|2025-03-06 21:55:00|41.61|38.62|41.76|38.77|41.82|38.83|41.41|38.42|0
1741298400000|2025-03-06 22:00:00|41.74|38.75|41.85|38.86|41.86|38.87|41.61|38.62|0
1741298700000|2025-03-06 22:05:00|41.86|38.87|41.69|38.7|41.92|38.93|41.67|38.68|0
1741299000000|2025-03-06 22:10:00|41.73|38.74|41.53|38.54|41.73|38.74|41.48|38.49|0
1741299300000|2025-03-06 22:15:00|41.49|38.5|41.47|38.48|41.56|38.57|41.47|38.48|0
1741299600000|2025-03-06 22:20:00|41.46|38.47|41.4|38.41|41.47|38.48|41.38|38.39|0
1741299900000|2025-03-06 22:25:00|41.39|38.4|41.49|38.5|41.49|38.5|41.33|38.34|0
1741300200000|2025-03-06 22:30:00|41.51|38.52|41.45|38.46|41.55|38.56|41.44|38.45|0
1741300500000|2025-03-06 22:35:00|41.44|38.45|41.42|38.43|41.48|38.49|41.32|38.33|0
1741300800000|2025-03-06 22:40:00|41.41|38.42|41.47|38.48|41.48|38.49|41.39|38.4|0
1741301100000|2025-03-06 22:45:00|41.48|38.49|41.45|38.46|41.51|38.52|41.45|38.46|0
1741301400000|2025-03-06 22:50:00|41.43|38.44|41.43|38.44|41.48|38.49|41.41|38.42|0
1741301700000|2025-03-06 22:55:00|41.49|38.5|41.52|38.53|41.52|38.53|41.4|38.41|0
1741302000000|2025-03-06 23:00:00|41.31|38.32|41.13|38.14|41.51|38.52|41.04|38.05|0
1741302300000|2025-03-06 23:05:00|41.14|38.15|41.32|38.33|41.5|38.51|41.14|38.15|0
1741302600000|2025-03-06 23:10:00|41.31|38.32|40.97|38.37|41.33|38.55|40.83|38.23|0
1741302900000|2025-03-06 23:15:00|40.99|38.39|41.07|38.47|41.07|38.47|40.93|38.33|0
1741303200000|2025-03-06 23:20:00|41.13|38.53|41.37|38.77|41.45|38.85|41.13|38.53|0
1741303500000|2025-03-06 23:25:00|41.36|38.76|41.49|38.89|41.5|38.9|41.33|38.73|0
1741303800000|2025-03-06 23:30:00|41.48|38.88|41.19|38.59|41.48|38.88|41.14|38.54|0
1741304100000|2025-03-06 23:35:00|41.17|38.57|41.17|38.57|41.24|38.64|41.14|38.54|0
1741304400000|2025-03-06 23:40:00|41.16|38.56|41.19|38.59|41.3|38.7|41.15|38.55|0
1741304700000|2025-03-06 23:45:00|41.21|38.61|41.41|38.81|41.47|38.87|41.21|38.61|0
1741305000000|2025-03-06 23:50:00|41.38|38.78|41.45|38.85|41.49|38.89|41.25|38.65|0
1741305300000|2025-03-06 23:55:00|41.47|38.87|41.23|38.63|41.51|38.91|41.22|38.62|0
1741305600000|2025-03-07 00:00:00|41.25|38.65|41.27|38.67|41.62|39.02|41.16|38.56|0
1741305900000|2025-03-07 00:05:00|41.28|38.68|41.3|38.7|41.38|38.78|41.12|38.52|0
1741306200000|2025-03-07 00:10:00|41.31|38.71|41.13|38.53|41.34|38.74|41.11|38.51|0
1741306500000|2025-03-07 00:15:00|41.22|38.62|40.96|38.36|41.22|38.62|40.95|38.35|0
1741306800000|2025-03-07 00:20:00|40.94|38.34|41.39|38.79|41.43|38.83|40.94|38.34|0
1741307100000|2025-03-07 00:25:00|41.38|38.78|41.58|38.98|41.94|39.34|41.38|38.78|0
1741307400000|2025-03-07 00:30:00|41.61|39.01|41.3|38.7|41.67|39.07|41.25|38.65|0
1741307700000|2025-03-07 00:35:00|41.28|38.68|41.45|38.85|41.51|38.91|41.25|38.65|0
1741308000000|2025-03-07 00:40:00|41.4|38.8|40.97|38.37|41.45|38.85|40.82|38.22|0
1741308300000|2025-03-07 00:45:00|40.98|38.38|41.03|38.43|41.31|38.71|40.98|38.38|0
1741308600000|2025-03-07 00:50:00|40.99|38.39|41.14|38.54|41.2|38.6|40.88|38.28|0
1741308900000|2025-03-07 00:55:00|41.18|38.58|41.29|38.69|41.29|38.69|41.11|38.51|0
1741309200000|2025-03-07 01:00:00|41.22|38.62|41.24|38.64|41.5|38.9|41.2|38.6|0
1741309500000|2025-03-07 01:05:00|41.28|38.68|40.63|38.03|41.35|38.75|40.57|37.97|0
1741309800000|2025-03-07 01:10:00|40.61|38.01|40.43|37.83|40.61|38.01|40.37|37.77|0
1741310100000|2025-03-07 01:15:00|40.44|37.84|40.05|38.55|40.52|38.6|39.9|37.84|0
1741310400000|2025-03-07 01:20:00|40.1|38.6|40.22|38.72|40.31|38.81|40.05|38.55|0
1741310700000|2025-03-07 01:25:00|40.25|38.75|40.33|38.83|40.35|38.85|40.09|38.59|0
1741311000000|2025-03-07 01:30:00|40.4|38.9|40.41|38.91|40.46|38.96|40.24|38.74|0
1741311300000|2025-03-07 01:35:00|40.43|38.93|40.42|38.92|40.5|39|40.31|38.81|0
1741311600000|2025-03-07 01:40:00|40.43|38.93|40.26|38.76|40.52|39.02|40.25|38.75|0
1741311900000|2025-03-07 01:45:00|40.28|38.78|40.3|38.8|40.39|38.89|40.24|38.74|0
1741312200000|2025-03-07 01:50:00|40.33|38.83|40.36|38.86|40.49|38.99|40.28|38.78|0
1741312500000|2025-03-07 01:55:00|40.35|38.85|40.29|38.79|40.35|38.85|40.17|38.67|0
1741312800000|2025-03-07 02:00:00|40.42|38.92|40.36|38.86|40.51|39.01|40.25|38.75|0
1741313100000|2025-03-07 02:05:00|40.37|38.87|40.4|38.9|40.45|38.95|40.29|38.79|0
1741313400000|2025-03-07 02:10:00|40.39|38.89|40.22|38.72|40.42|38.92|40.22|38.72|0
1741313700000|2025-03-07 02:15:00|40.24|38.74|40.05|38.55|40.24|38.74|39.79|38.29|0
1741314000000|2025-03-07 02:20:00|40.07|38.57|40.3|38.8|40.41|38.91|40.07|38.57|0
1741314300000|2025-03-07 02:25:00|40.33|38.83|40.45|38.95|40.48|38.98|40.33|38.83|0
1741314600000|2025-03-07 02:30:00|40.46|38.96|40.45|38.95|40.73|39.23|40.43|38.93|0
1741314900000|2025-03-07 02:35:00|40.44|38.94|40.36|38.86|40.49|38.99|40.3|38.8|0
1741315200000|2025-03-07 02:40:00|40.34|38.84|40.25|38.75|40.43|38.93|40.25|38.75|0
1741315500000|2025-03-07 02:45:00|40.27|38.77|40.27|38.77|40.29|38.79|40.16|38.66|0
1741315800000|2025-03-07 02:50:00|40.25|38.75|40.3|38.8|40.33|38.83|40.16|38.66|0
1741316100000|2025-03-07 02:55:00|40.31|38.81|40.31|38.81|40.37|38.87|40.26|38.76|0
1741316400000|2025-03-07 03:00:00|40.29|38.79|40.37|38.87|40.42|38.92|40.24|38.74|0
1741316700000|2025-03-07 03:05:00|40.35|38.85|40.37|38.87|40.52|39.02|40.31|38.81|0
1741317000000|2025-03-07 03:10:00|40.39|38.89|40.67|39.17|40.69|39.19|40.39|38.89|0
1741317300000|2025-03-07 03:15:00|40.66|39.16|40.62|39.12|40.76|39.26|40.5|39|0
1741317600000|2025-03-07 03:20:00|40.65|39.15|40.58|39.08|40.86|39.36|40.58|39.08|0
1741317900000|2025-03-07 03:25:00|40.6|39.1|40.55|39.05|40.66|39.16|40.49|38.99|0
1741318200000|2025-03-07 03:30:00|40.54|39.04|40.62|39.12|40.77|39.27|40.53|39.03|0
1741318500000|2025-03-07 03:35:00|40.6|39.1|40.68|39.18|40.79|39.29|40.6|39.1|0
1741318800000|2025-03-07 03:40:00|40.66|39.16|40.68|39.18|40.79|39.29|40.66|39.16|0
1741319100000|2025-03-07 03:45:00|40.67|39.17|40.81|39.31|40.87|39.37|40.66|39.16|0
1741319400000|2025-03-07 03:50:00|40.83|39.33|40.83|39.33|40.87|39.37|40.7|39.2|0
1741319700000|2025-03-07 03:55:00|40.82|39.32|40.87|39.37|40.91|39.41|40.73|39.23|0
1741320000000|2025-03-07 04:00:00|40.89|39.39|40.63|39.13|40.93|39.43|40.58|39.08|0
1741320300000|2025-03-07 04:05:00|40.62|39.12|40.6|39.1|40.67|39.17|40.54|39.04|0
1741320600000|2025-03-07 04:10:00|40.62|39.12|40.75|39.25|40.77|39.27|40.57|39.07|0
1741320900000|2025-03-07 04:15:00|40.79|39.29|40.88|39.38|40.99|39.49|40.79|39.29|0
1741321200000|2025-03-07 04:20:00|40.86|39.36|40.9|39.4|40.97|39.47|40.86|39.36|0
1741321500000|2025-03-07 04:25:00|40.88|39.38|40.96|39.46|41.14|39.64|40.88|39.38|0
1741321800000|2025-03-07 04:30:00|40.94|39.44|40.79|39.29|40.96|39.46|40.74|39.24|0
1741322100000|2025-03-07 04:35:00|40.76|39.26|40.7|39.2|40.85|39.35|40.63|39.13|0
1741322400000|2025-03-07 04:40:00|40.69|39.19|40.64|39.14|40.72|39.22|40.58|39.08|0
1741322700000|2025-03-07 04:45:00|40.65|39.15|40.65|39.15|40.71|39.21|40.6|39.1|0
1741323000000|2025-03-07 04:50:00|40.71|39.21|40.71|39.21|40.71|39.21|40.62|39.12|0
1741323300000|2025-03-07 04:55:00|40.7|39.2|40.6|39.1|40.71|39.21|40.53|39.03|0
1741323600000|2025-03-07 05:00:00|40.62|39.12|40.86|39.36|40.88|39.38|40.53|39.03|0
1741323900000|2025-03-07 05:05:00|40.87|39.37|40.97|39.47|40.99|39.49|40.77|39.27|0
1741324200000|2025-03-07 05:10:00|40.94|39.44|40.96|39.46|41.07|39.57|40.83|39.33|0
1741324500000|2025-03-07 05:15:00|40.95|39.45|40.72|39.22|41.01|39.51|40.68|39.18|0
1741324800000|2025-03-07 05:20:00|40.71|39.21|40.94|39.44|41.05|39.55|40.7|39.2|0
1741325100000|2025-03-07 05:25:00|40.91|39.41|40.82|39.32|40.91|39.41|40.74|39.24|0
1741325400000|2025-03-07 05:30:00|40.8|39.3|40.58|39.08|40.8|39.3|40.56|39.06|0
1741325700000|2025-03-07 05:35:00|40.63|39.13|40.64|39.14|40.69|39.19|40.58|39.08|0
1741326000000|2025-03-07 05:40:00|40.66|39.16|40.81|39.31|40.82|39.32|40.58|39.08|0
1741326300000|2025-03-07 05:45:00|40.8|39.3|40.97|39.47|40.97|39.47|40.77|39.27|0
1741326600000|2025-03-07 05:50:00|40.99|39.49|41.13|39.63|41.21|39.71|40.92|39.42|0
1741326900000|2025-03-07 05:55:00|41.14|39.64|41.21|39.71|41.38|39.88|41.07|39.57|0
1741327200000|2025-03-07 06:00:00|41.16|39.66|41.49|39.99|41.62|40.12|41.12|39.62|0
1741327500000|2025-03-07 06:05:00|41.47|39.97|41.58|40.08|41.71|40.21|41.41|39.91|0
1741327800000|2025-03-07 06:10:00|41.56|40.06|41.53|40.03|41.78|40.28|41.51|40.01|0
1741328100000|2025-03-07 06:15:00|41.54|40.04|41.35|39.85|41.6|40.1|41.33|39.83|0
1741328400000|2025-03-07 06:20:00|41.37|39.87|41.59|40.09|41.59|40.09|41.35|39.85|0
1741328700000|2025-03-07 06:25:00|41.57|40.07|41.51|40.01|41.59|40.09|41.44|39.94|0
1741329000000|2025-03-07 06:30:00|41.48|39.98|41.63|40.13|41.71|40.21|41.42|39.92|0
1741329300000|2025-03-07 06:35:00|41.61|40.11|41.76|40.26|41.76|40.26|41.59|40.09|0
1741329600000|2025-03-07 06:40:00|41.79|40.29|41.69|40.19|41.79|40.29|41.62|40.12|0
1741329900000|2025-03-07 06:45:00|41.67|40.17|41.67|40.17|41.69|40.19|41.54|40.04|0
1741330200000|2025-03-07 06:50:00|41.69|40.19|41.76|40.26|41.78|40.28|41.62|40.12|0
1741330500000|2025-03-07 06:55:00|41.75|40.25|41.6|40.1|41.78|40.28|41.58|40.08|0
1741330800000|2025-03-07 07:00:00|41.64|40.14|41.13|39.63|41.64|40.14|41|39.5|0
1741331100000|2025-03-07 07:05:00|41.09|39.59|40.89|39.39|41.17|39.67|40.78|39.28|0
1741331400000|2025-03-07 07:10:00|40.84|39.34|40.86|39.36|40.89|39.39|40.64|39.14|0
1741331700000|2025-03-07 07:15:00|40.88|39.38|40.99|39.49|41.01|39.51|40.83|39.33|0
1741332000000|2025-03-07 07:20:00|41.06|39.56|41.03|39.53|41.08|39.58|40.83|39.33|0
1741332300000|2025-03-07 07:25:00|41.01|39.51|40.83|39.33|41.03|39.53|40.72|39.22|0
1741332600000|2025-03-07 07:30:00|40.85|39.35|40.85|39.35|41.05|39.55|40.79|39.29|0
1741332900000|2025-03-07 07:35:00|40.92|39.42|41.4|39.9|41.4|39.9|40.76|39.26|0
1741333200000|2025-03-07 07:40:00|41.42|39.92|41.2|39.7|41.44|39.94|41.2|39.7|0
1741333500000|2025-03-07 07:45:00|41.18|39.68|40.63|39.13|41.26|39.76|40.63|39.13|0
1741333800000|2025-03-07 07:50:00|40.6|39.1|40.86|39.36|40.91|39.41|40.52|39.02|0
1741334100000|2025-03-07 07:55:00|40.84|39.34|40.73|39.23|40.89|39.39|40.6|39.1|0
1741334400000|2025-03-07 08:00:00|40.71|39.21|40.62|39.12|41.04|39.54|40.53|39.03|0
1741334700000|2025-03-07 08:05:00|40.61|39.11|40.73|39.23|40.81|39.31|40.36|38.86|0
1741335000000|2025-03-07 08:10:00|40.7|39.2|40.46|38.96|40.9|39.4|40.41|38.91|0
1741335300000|2025-03-07 08:15:00|40.53|39.03|40.59|39.09|40.77|39.27|40.42|38.92|0
1741335600000|2025-03-07 08:20:00|40.52|39.02|40.67|39.17|40.83|39.33|40.52|39.02|0
1741335900000|2025-03-07 08:25:00|40.69|39.19|40.65|39.15|40.89|39.39|40.61|39.11|0
1741336200000|2025-03-07 08:30:00|40.61|39.11|40.78|39.28|40.8|39.3|40.3|38.8|0
1741336500000|2025-03-07 08:35:00|40.75|39.25|41.17|39.67|41.24|39.74|40.68|39.18|0
1741336800000|2025-03-07 08:40:00|41.19|39.69|40.84|39.34|41.35|39.85|40.82|39.32|0
1741337100000|2025-03-07 08:45:00|40.82|39.32|40.68|39.18|41.1|39.6|40.66|39.16|0
1741337400000|2025-03-07 08:50:00|40.71|39.21|40.94|39.44|41.06|39.56|40.57|39.07|0
1741337700000|2025-03-07 08:55:00|40.92|39.42|40.81|39.31|40.92|39.42|40.55|39.05|0
1741338000000|2025-03-07 09:00:00|40.83|39.33|40.18|38.68|41|39.5|40.09|38.59|0
1741338300000|2025-03-07 09:05:00|40.2|38.7|40.07|38.57|40.2|38.7|40.05|38.55|0
1741338600000|2025-03-07 09:10:00|40.09|38.59|39.74|38.24|40.13|38.63|39.72|38.22|0
1741338900000|2025-03-07 09:15:00|39.79|38.29|39.91|38.41|40.17|38.67|39.79|38.29|0
1741339200000|2025-03-07 09:20:00|39.93|38.43|40.28|38.78|40.29|38.79|39.93|38.43|0
1741339500000|2025-03-07 09:25:00|40.27|38.77|40.1|38.6|40.36|38.86|40.04|38.54|0
1741339800000|2025-03-07 09:30:00|40.08|38.58|40.01|38.51|40.21|38.71|39.89|38.39|0
1741340100000|2025-03-07 09:35:00|40.06|38.56|40.16|38.66|40.18|38.68|39.92|38.42|0
1741340400000|2025-03-07 09:40:00|40.18|38.68|40.19|38.69|40.35|38.85|40.12|38.62|0
1741340700000|2025-03-07 09:45:00|40.18|38.68|39.88|38.38|40.22|38.72|39.88|38.38|0
1741341000000|2025-03-07 09:50:00|39.86|38.36|39.92|38.42|40.02|38.52|39.77|38.27|0
1741341300000|2025-03-07 09:55:00|39.9|38.4|40.13|38.63|40.15|38.65|39.87|38.37|0
1741341600000|2025-03-07 10:00:00|40.11|38.61|40.52|39.02|40.54|39.04|40.09|38.59|0
1741341900000|2025-03-07 10:05:00|40.55|39.05|41.11|39.61|41.12|39.62|40.51|39.01|0
1741342200000|2025-03-07 10:10:00|41.06|39.56|40.49|38.99|41.06|39.56|40.47|38.97|0
1741342500000|2025-03-07 10:15:00|40.51|39.01|40.38|38.88|40.6|39.1|40.36|38.86|0
1741342800000|2025-03-07 10:20:00|40.41|38.91|40.44|38.94|40.55|39.05|40.34|38.84|0
1741343100000|2025-03-07 10:25:00|40.42|38.92|40.51|39.01|40.68|39.18|40.33|38.83|0
1741343400000|2025-03-07 10:30:00|40.47|38.97|40.46|38.96|40.7|39.2|40.42|38.92|0
1741343700000|2025-03-07 10:35:00|40.44|38.94|40.4|38.9|40.45|38.95|40.23|38.73|0
1741344000000|2025-03-07 10:40:00|40.41|38.91|40.48|38.98|40.49|38.99|40.15|38.65|0
1741344300000|2025-03-07 10:45:00|40.5|39|40.42|38.92|40.54|39.04|40.37|38.87|0
1741344600000|2025-03-07 10:50:00|40.41|38.91|40.54|39.04|40.69|39.19|40.39|38.89|0
1741344900000|2025-03-07 10:55:00|40.55|39.05|40.49|38.99|40.71|39.21|40.49|38.99|0
1741345200000|2025-03-07 11:00:00|40.5|39|40.4|38.9|40.95|39.45|40.38|38.88|0
1741345500000|2025-03-07 11:05:00|40.42|38.92|40.49|38.99|40.51|39.01|40.23|38.73|0
1741345800000|2025-03-07 11:10:00|40.51|39.01|40.57|39.07|40.73|39.23|40.46|38.96|0
1741346100000|2025-03-07 11:15:00|40.6|39.1|40.46|38.96|40.64|39.14|40.37|38.87|0
1741346400000|2025-03-07 11:20:00|40.48|38.98|40.33|38.83|40.5|39|40.24|38.74|0
1741346700000|2025-03-07 11:25:00|40.37|38.87|40.39|38.89|40.5|39|40.33|38.83|0
1741347000000|2025-03-07 11:30:00|40.4|38.9|40.15|38.65|40.43|38.93|40.06|38.56|0
1741347300000|2025-03-07 11:35:00|40.13|38.63|40.04|38.54|40.13|38.63|39.99|38.49|0
1741347600000|2025-03-07 11:40:00|40.08|38.58|40.36|38.86|40.49|38.99|40.06|38.56|0
1741347900000|2025-03-07 11:45:00|40.38|38.88|40.36|38.86|40.43|38.93|40.25|38.75|0
1741348200000|2025-03-07 11:50:00|40.42|38.92|40.47|38.97|40.58|39.08|40.38|38.88|0
1741348500000|2025-03-07 11:55:00|40.49|38.99|40.33|38.83|40.53|39.03|40.31|38.81|0
1741348800000|2025-03-07 12:00:00|40.31|38.81|40.42|38.92|40.61|39.11|40.31|38.81|0
1741349100000|2025-03-07 12:05:00|40.4|38.9|40.65|39.15|40.7|39.2|40.26|38.76|0
1741349400000|2025-03-07 12:10:00|40.63|39.13|40.5|39|40.78|39.28|40.46|38.96|0
1741349700000|2025-03-07 12:15:00|40.49|38.99|40.99|39.49|41.09|39.59|40.46|38.96|0
1741350000000|2025-03-07 12:20:00|40.98|39.48|41.02|39.52|41.09|39.59|40.91|39.41|0
1741350300000|2025-03-07 12:25:00|41.04|39.54|41.36|39.86|41.39|39.89|41|39.5|0
1741350600000|2025-03-07 12:30:00|41.35|39.85|41.24|39.74|41.55|40.05|41.13|39.63|0
1741350900000|2025-03-07 12:35:00|41.21|39.71|41.5|40|41.5|40|41.06|39.56|0
1741351200000|2025-03-07 12:40:00|41.49|39.99|41.99|40.49|41.99|40.49|41.39|39.89|0
1741351500000|2025-03-07 12:45:00|41.97|40.47|41.69|40.19|41.99|40.49|41.63|40.13|0
1741351800000|2025-03-07 12:50:00|41.67|40.17|41.74|40.24|41.87|40.37|41.63|40.13|0
1741352100000|2025-03-07 12:55:00|41.76|40.26|41.49|39.99|41.76|40.26|41.36|39.86|0
1741352400000|2025-03-07 13:00:00|41.51|40.01|41.69|40.19|41.78|40.28|41.47|39.97|0
1741352700000|2025-03-07 13:05:00|41.71|40.21|41.6|40.1|41.84|40.34|41.4|39.9|0
1741353000000|2025-03-07 13:10:00|41.62|40.12|41.95|40.45|42.02|40.52|41.55|40.05|0
1741353300000|2025-03-07 13:15:00|41.97|40.47|41.88|40.38|42.29|40.79|41.81|40.31|0
1741353600000|2025-03-07 13:20:00|41.86|40.36|41.9|40.4|42.02|40.52|41.7|40.2|0
1741353900000|2025-03-07 13:25:00|41.92|40.42|41.92|40.04|42.04|40.54|41.56|40.02|0
1741354200000|2025-03-07 13:30:00|42.03|40.16|40.32|38.29|42.76|40.89|38.75|36.87|0
1741354500000|2025-03-07 13:35:00|40.36|38.34|40.47|38.44|41.07|39.04|39.61|37.58|0
1741354800000|2025-03-07 13:40:00|40.42|38.4|40.51|38.48|41.79|39.76|40.42|38.4|0
1741355100000|2025-03-07 13:45:00|40.55|38.53|40.86|39.36|41.24|39.52|40.36|38.33|0
1741355400000|2025-03-07 13:50:00|40.81|39.31|41|39.5|41.25|39.75|40.77|39.27|0
1741355700000|2025-03-07 13:55:00|40.99|39.49|42.49|40.99|42.92|41.42|40.99|39.49|0
1741356000000|2025-03-07 14:00:00|42.48|40.98|41.76|40.26|42.72|41.22|41.67|40.17|0
1741356300000|2025-03-07 14:05:00|41.78|40.28|42.64|41.14|43.07|41.57|41.6|40.1|0
1741356600000|2025-03-07 14:10:00|42.6|41.1|42.92|41.42|43.71|42.21|42.6|41.1|0
1741356900000|2025-03-07 14:15:00|42.94|41.44|42.59|41.09|43.01|41.51|42.39|40.89|0
1741357200000|2025-03-07 14:20:00|42.49|40.99|42.41|40.91|42.72|41.22|42.2|40.7|0
1741357500000|2025-03-07 14:25:00|42.96|40.36|43.82|41.22|43.89|41.29|42.93|40.33|0
1741357800000|2025-03-07 14:30:00|43.27|41.77|41.59|40.09|43.28|41.78|41.54|40.04|0
1741358100000|2025-03-07 14:35:00|41.52|40.02|42.1|40.6|42.86|41.36|41.31|39.81|0
1741358400000|2025-03-07 14:40:00|42.06|40.56|40.3|38.8|42.08|40.58|39.46|37.96|0
1741358700000|2025-03-07 14:45:00|40.37|38.87|38.95|37.45|40.37|38.87|38.63|37.13|0
1741359000000|2025-03-07 14:50:00|38.97|37.47|38.83|37.33|39.29|37.79|37.78|36.28|0
1741359300000|2025-03-07 14:55:00|38.81|37.31|40.19|38.69|40.32|38.82|38.51|37.01|0
1741359600000|2025-03-07 15:00:00|40.28|38.78|39.65|38.15|41.34|39.84|39.42|37.92|0
1741359900000|2025-03-07 15:05:00|39.64|38.14|39.4|37.9|39.89|38.39|38.91|37.41|0
1741360200000|2025-03-07 15:10:00|39.36|37.86|40.54|39.04|40.68|39.18|39.13|37.63|0
1741360500000|2025-03-07 15:15:00|40.61|39.11|40.88|39.38|41.28|39.78|39.83|38.33|0
1741360800000|2025-03-07 15:20:00|40.85|39.35|40.04|38.54|41.12|39.62|39.67|38.17|0
1741361100000|2025-03-07 15:25:00|40.06|38.56|40.76|39.26|41.1|39.6|40.04|38.54|0
1741361400000|2025-03-07 15:30:00|40.8|39.3|43.42|41.39|43.61|41.84|40.8|39.27|0
1741361700000|2025-03-07 15:35:00|43.51|41.49|44.26|42.24|44.67|42.64|43.49|41.46|0
1741362000000|2025-03-07 15:40:00|44.31|42.28|44.6|42.57|45.15|43.12|43.82|41.8|0
1741362300000|2025-03-07 15:45:00|44.57|42.55|42.6|40.57|44.83|42.81|41.56|39.53|0
1741362600000|2025-03-07 15:50:00|42.49|40.47|42.51|40.49|44.4|42.38|42.01|39.99|0
1741362900000|2025-03-07 15:55:00|42.49|40.47|42.56|40.53|43.18|41.16|42.04|40.01|0
1741363200000|2025-03-07 16:00:00|42.55|40.52|43.02|40.99|43.48|41.46|42.36|40.34|0
1741363500000|2025-03-07 16:05:00|43.03|41|42.83|40.8|43.29|41.27|42.23|40.21|0
1741363800000|2025-03-07 16:10:00|42.71|40.69|43.08|41.05|43.38|41.36|42.6|40.57|0
1741364100000|2025-03-07 16:15:00|43.03|41.01|44.27|42.25|44.34|42.32|42.92|40.89|0
1741364400000|2025-03-07 16:20:00|44.23|42.2|44.95|42.92|45|42.97|43.01|40.99|0
1741364700000|2025-03-07 16:25:00|45.02|42.99|45.79|43.76|46.06|44.04|44.95|42.92|0
1741365000000|2025-03-07 16:30:00|45.74|43.71|45.86|43.83|46.01|43.98|45.37|43.35|0
1741365300000|2025-03-07 16:35:00|45.81|43.78|46.18|44.15|46.42|44.4|45.66|43.64|0
1741365600000|2025-03-07 16:40:00|46.2|44.18|46.22|44.19|47.11|45.08|46.12|44.09|0
1741365900000|2025-03-07 16:45:00|46.27|44.24|46.74|44.71|47.09|45.06|45.95|43.92|0
1741366200000|2025-03-07 16:50:00|46.71|44.69|47.47|45.45|48.18|46.16|46.59|44.56|0
1741366500000|2025-03-07 16:55:00|47.42|45.4|46.77|44.74|47.75|45.73|46.64|44.62|0
1741366800000|2025-03-07 17:00:00|46.6|44.57|46.39|44.37|46.74|44.72|45.2|43.18|0
1741367100000|2025-03-07 17:05:00|46.37|44.35|47.36|45.34|47.67|45.64|45.9|43.88|0
1741367400000|2025-03-07 17:10:00|47.31|45.29|46.91|44.89|47.97|45.94|46.71|44.69|0
1741367700000|2025-03-07 17:15:00|46.84|44.81|47.69|45.66|47.99|45.97|46.74|44.71|0
1741368000000|2025-03-07 17:20:00|47.71|45.69|46.29|44.26|47.79|45.76|46.24|44.21|0
1741368300000|2025-03-07 17:25:00|46.34|44.31|45.85|43.82|46.56|44.53|45.77|43.74|0
1741368600000|2025-03-07 17:30:00|46|43.98|44.53|42.5|46.42|44.4|44.41|42.39|0
1741368900000|2025-03-07 17:35:00|44.55|42.53|43.86|41.84|46.03|44.01|43.03|41|0
1741369200000|2025-03-07 17:40:00|43.9|41.88|42.3|40.28|43.98|41.96|42.26|40.23|0
1741369500000|2025-03-07 17:45:00|42.35|40.32|42.14|40.11|42.44|40.41|41.35|39.33|0
1741369800000|2025-03-07 17:50:00|42.05|40.02|40.8|38.77|42.23|40.21|40.75|38.73|0
1741370100000|2025-03-07 17:55:00|40.77|38.75|43.04|41.01|43.44|41.41|40.64|38.62|0
1741370400000|2025-03-07 18:00:00|42.95|40.92|40.75|38.73|43.03|41|40.66|38.64|0
1741370700000|2025-03-07 18:05:00|40.84|38.82|41.34|39.31|41.95|39.92|39.79|37.77|0
1741371000000|2025-03-07 18:10:00|41.36|39.33|40.07|38.04|41.54|39.51|39.98|37.96|0
1741371300000|2025-03-07 18:15:00|40|37.98|39.85|37.82|40.37|38.35|39.8|37.78|0
1741371600000|2025-03-07 18:20:00|39.96|37.93|40.8|38.77|40.92|38.89|39.33|37.31|0
1741371900000|2025-03-07 18:25:00|40.83|38.8|40.76|38.74|41.2|39.18|40.43|38.41|0
1741372200000|2025-03-07 18:30:00|40.72|38.69|40.52|38.49|41.07|39.04|40.25|38.23|0
1741372500000|2025-03-07 18:35:00|40.49|38.47|39.09|37.06|40.69|38.67|39|36.98|0
1741372800000|2025-03-07 18:40:00|39.11|37.09|39.36|37.34|39.99|37.96|38.77|36.75|0
1741373100000|2025-03-07 18:45:00|39.41|37.38|39.15|37.12|39.49|37.47|38.71|36.68|0
1741373400000|2025-03-07 18:50:00|39.11|37.08|39.08|37.06|40.1|38.07|38.49|36.47|0
1741373700000|2025-03-07 18:55:00|39.06|37.04|39|36.97|39.59|37.57|38.98|36.95|0
1741374000000|2025-03-07 19:00:00|38.98|36.95|38.64|36.61|39.12|37.1|38.24|36.22|0
1741374300000|2025-03-07 19:05:00|38.62|36.59|39.92|37.89|39.94|37.92|38.62|36.59|0
1741374600000|2025-03-07 19:10:00|39.8|37.78|39.18|37.15|39.82|37.8|38.92|36.89|0
1741374900000|2025-03-07 19:15:00|39.13|37.1|38.42|36.4|39.2|37.18|38.37|36.35|0
1741375200000|2025-03-07 19:20:00|38.4|36.38|37.43|35.41|38.42|36.4|37.29|35.27|0
1741375500000|2025-03-07 19:25:00|37.41|35.39|37.9|35.88|38.44|36.41|37.35|35.33|0
1741375800000|2025-03-07 19:30:00|37.82|35.79|37.88|35.85|38.13|36.1|37.4|35.37|0
1741376100000|2025-03-07 19:35:00|37.92|35.89|37.77|35.75|38.6|36.58|37.45|35.42|0
1741376400000|2025-03-07 19:40:00|37.75|35.73|38.45|36.43|38.66|36.64|37.46|35.44|0
1741376700000|2025-03-07 19:45:00|38.44|36.42|39.1|37.07|39.21|37.18|38.39|36.36|0
1741377000000|2025-03-07 19:50:00|39.21|37.18|38.82|36.8|39.33|37.31|38.68|36.65|0
1741377300000|2025-03-07 19:55:00|38.78|36.76|38.88|36.86|39.12|37.09|38.47|36.44|0
1741377600000|2025-03-07 20:00:00|38.99|36.96|38.22|36.19|39.35|37.32|37.96|35.93|0
1741377900000|2025-03-07 20:05:00|38.2|36.17|37.08|35.06|38.26|36.24|37.02|35|0
1741378200000|2025-03-07 20:10:00|37.06|35.04|37.55|35.53|37.59|35.57|36.8|34.78|0
1741378500000|2025-03-07 20:15:00|37.59|35.57|37.1|35.07|38.46|36.44|36.88|34.85|0
1741378800000|2025-03-07 20:20:00|37.04|35.01|37.77|35.75|37.98|35.96|37.04|35.01|0
1741379100000|2025-03-07 20:25:00|37.84|35.81|37.4|35.38|37.86|35.83|37.22|35.19|0
1741379400000|2025-03-07 20:30:00|37.48|35.46|37.4|35.37|37.89|35.87|37.16|35.13|0
1741379700000|2025-03-07 20:35:00|37.33|35.3|39.13|37.11|39.56|37.53|37.31|35.28|0
1741380000000|2025-03-07 20:40:00|39.17|37.15|38.6|36.57|40.08|38.05|38.48|36.46|0
1741380300000|2025-03-07 20:45:00|38.68|36.66|37.51|35.49|38.7|36.68|37.46|35.44|0
1741380600000|2025-03-07 20:50:00|37.99|35.96|36.49|34.46|38.13|36.11|36.49|34.46|0
1741380900000|2025-03-07 20:55:00|36.36|34.33|37.16|35.13|37.36|35.34|35.8|33.77|0
1741381200000|2025-03-07 21:00:00|37.2|35.17|37.67|35.64|38.31|36.29|37.2|35.17|0
1741381500000|2025-03-07 21:05:00|37.63|35.6|37.17|35.15|37.85|35.83|37.17|35.15|0
1741381800000|2025-03-07 21:10:00|37.18|35.16|37.21|35.19|37.6|35.58|37.17|35.14|0
1741566300000|2025-03-10 00:25:00|40.16|38.36|40.09|38.29|40.33|38.53|40.07|38.27|0
1741566600000|2025-03-10 00:30:00|40.07|38.27|39.91|38.11|40.19|38.39|39.69|37.89|0
1741566900000|2025-03-10 00:35:00|39.95|38.15|39.75|37.95|39.97|38.17|39.73|37.93|0
1741567200000|2025-03-10 00:40:00|39.73|37.93|39.6|37.8|39.8|38|39.49|37.69|0
1741567500000|2025-03-10 00:45:00|39.64|37.84|39.6|37.8|39.71|37.91|39.53|37.73|0
1741567800000|2025-03-10 00:50:00|39.62|37.82|39.44|37.64|39.75|37.95|39.44|37.64|0
1741568100000|2025-03-10 00:55:00|39.42|37.62|39.25|37.45|39.48|37.68|39.24|37.44|0
1741568400000|2025-03-10 01:00:00|39.24|37.44|38.79|36.99|39.33|37.53|38.77|36.97|0
1741568700000|2025-03-10 01:05:00|38.75|36.95|38.89|37.09|38.89|37.09|38.69|36.89|0
1741569000000|2025-03-10 01:10:00|38.91|37.11|38.96|37.16|39.53|37.73|38.87|37.07|0
1741569300000|2025-03-10 01:15:00|38.94|37.14|39.06|37.26|39.13|37.33|38.92|37.12|0
1741569600000|2025-03-10 01:20:00|39.07|37.27|39.04|37.24|39.17|37.37|38.98|37.18|0
1741569900000|2025-03-10 01:25:00|39.09|37.29|39.16|37.36|39.19|37.39|38.96|37.16|0
1741570200000|2025-03-10 01:30:00|39.17|37.37|38.67|36.87|39.17|37.37|38.63|36.83|0
1741570500000|2025-03-10 01:35:00|38.7|36.9|38.54|36.74|38.74|36.94|38.5|36.7|0
1741570800000|2025-03-10 01:40:00|38.48|36.68|38.65|36.85|38.65|36.85|38.33|36.53|0
1741571100000|2025-03-10 01:45:00|38.64|36.84|38.73|36.93|38.75|36.95|38.41|36.61|0
1741571400000|2025-03-10 01:50:00|38.72|36.92|38.45|36.65|38.76|36.96|38.44|36.64|0
1741571700000|2025-03-10 01:55:00|38.44|36.64|38.2|36.4|38.5|36.7|38.15|36.35|0
1741572000000|2025-03-10 02:00:00|38.22|36.42|38.27|36.47|38.34|36.54|38.13|36.33|0
1741572300000|2025-03-10 02:05:00|38.28|36.48|38.42|36.62|38.47|36.67|38.27|36.47|0
1741572600000|2025-03-10 02:10:00|38.45|36.65|38.34|36.54|38.49|36.69|38.32|36.52|0
1741572900000|2025-03-10 02:15:00|38.42|36.62|38.27|36.47|38.48|36.68|38.25|36.45|0
1741573200000|2025-03-10 02:20:00|38.25|36.45|38.21|36.41|38.31|36.51|38.16|36.36|0
1741573500000|2025-03-10 02:25:00|38.23|36.43|38.39|36.59|38.48|36.68|38.18|36.38|0
1741573800000|2025-03-10 02:30:00|38.41|36.61|38.16|36.36|38.5|36.7|38.16|36.36|0
1741574100000|2025-03-10 02:35:00|38.18|36.38|37.99|36.19|38.2|36.4|37.93|36.13|0
1741574400000|2025-03-10 02:40:00|37.98|36.18|38.11|36.31|38.13|36.33|37.92|36.12|0
1741574700000|2025-03-10 02:45:00|38.13|36.33|38.17|36.37|38.28|36.48|38.07|36.27|0
1741575000000|2025-03-10 02:50:00|38.16|36.36|37.96|36.16|38.19|36.39|37.96|36.16|0
1741575300000|2025-03-10 02:55:00|37.98|36.18|38.13|36.33|38.19|36.39|37.98|36.18|0
1741575600000|2025-03-10 03:00:00|38.15|36.35|38.06|36.26|38.19|36.39|37.98|36.18|0
1741575900000|2025-03-10 03:05:00|38.04|36.24|38.06|36.26|38.12|36.32|38.01|36.21|0
1741576200000|2025-03-10 03:10:00|38.04|36.24|38.49|36.69|38.59|36.79|38.04|36.24|0
1741576500000|2025-03-10 03:15:00|38.48|36.68|38.41|36.61|38.49|36.69|38.37|36.57|0
1741576800000|2025-03-10 03:20:00|38.42|36.62|38.64|36.84|38.73|36.93|38.42|36.62|0
1741577100000|2025-03-10 03:25:00|38.6|36.8|38.73|36.93|38.75|36.95|38.58|36.78|0
1741577400000|2025-03-10 03:30:00|38.75|36.95|38.49|36.69|38.78|36.98|38.47|36.67|0
1741577700000|2025-03-10 03:35:00|38.51|36.71|38.3|36.5|38.58|36.78|38.26|36.46|0
1741578000000|2025-03-10 03:40:00|38.28|36.48|38.1|36.3|38.32|36.52|38.1|36.3|0
1741578300000|2025-03-10 03:45:00|38.12|36.32|38.1|36.3|38.15|36.35|38.03|36.23|0
1741578600000|2025-03-10 03:50:00|38.08|36.28|38.12|36.32|38.16|36.36|38.06|36.26|0
1741578900000|2025-03-10 03:55:00|38.1|36.3|38.24|36.44|38.27|36.47|37.91|36.11|0
1741579200000|2025-03-10 04:00:00|38.22|36.42|38.2|36.4|38.31|36.51|38.2|36.4|0
1741579500000|2025-03-10 04:05:00|38.18|36.38|38.05|36.25|38.18|36.38|38.01|36.21|0
1741579800000|2025-03-10 04:10:00|38.07|36.27|37.92|36.12|38.11|36.31|37.9|36.1|0
1741580100000|2025-03-10 04:15:00|37.91|36.11|37.95|36.15|37.98|36.18|37.88|36.08|0
1741580400000|2025-03-10 04:20:00|37.96|36.16|37.69|36.19|38.36|36.86|37.67|36.08|0
1741580700000|2025-03-10 04:25:00|37.71|36.21|37.73|36.23|37.86|36.36|37.69|36.19|0
1741581000000|2025-03-10 04:30:00|37.75|36.25|37.88|36.38|37.92|36.42|37.73|36.23|0
1741581300000|2025-03-10 04:35:00|37.86|36.36|38.08|36.58|38.19|36.69|37.86|36.36|0
1741581600000|2025-03-10 04:40:00|38.1|36.6|38.23|36.73|38.27|36.77|38.02|36.52|0
1741581900000|2025-03-10 04:45:00|38.25|36.75|38.21|36.71|38.25|36.75|38.14|36.64|0
1741582200000|2025-03-10 04:50:00|38.19|36.69|38.4|36.9|38.57|37.07|38.16|36.66|0
1741582500000|2025-03-10 04:55:00|38.37|36.87|38.63|37.13|38.65|37.15|38.37|36.87|0
1741582800000|2025-03-10 05:00:00|38.6|37.1|38.43|36.93|38.6|37.1|38.31|36.81|0
1741583100000|2025-03-10 05:05:00|38.46|36.96|38.39|36.89|38.46|36.96|38.35|36.85|0
1741583400000|2025-03-10 05:10:00|38.38|36.88|38.32|36.82|38.39|36.89|38.24|36.74|0
1741583700000|2025-03-10 05:15:00|38.31|36.81|38.34|36.84|38.36|36.86|38.24|36.74|0
1741584000000|2025-03-10 05:20:00|38.32|36.82|38.11|36.61|38.34|36.84|38.03|36.53|0
1741584300000|2025-03-10 05:25:00|38.15|36.65|38.08|36.58|38.23|36.73|38|36.5|0
1741584600000|2025-03-10 05:30:00|38.06|36.56|38.29|36.79|38.36|36.86|38.01|36.51|0
1741584900000|2025-03-10 05:35:00|38.28|36.78|38.4|36.9|38.44|36.94|38.14|36.64|0
1741585200000|2025-03-10 05:40:00|38.37|36.87|38.5|37|38.5|37|38.25|36.75|0
1741585500000|2025-03-10 05:45:00|38.49|36.99|38.81|37.31|38.81|37.31|38.35|36.85|0
1741585800000|2025-03-10 05:50:00|38.8|37.3|38.84|37.34|38.95|37.45|38.78|37.28|0
1741586100000|2025-03-10 05:55:00|38.82|37.32|38.75|37.25|38.9|37.4|38.75|37.25|0
1741586400000|2025-03-10 06:00:00|38.66|37.16|38.41|36.91|38.71|37.21|38.41|36.91|0
1741586700000|2025-03-10 06:05:00|38.38|36.88|38.38|36.88|38.42|36.92|38.28|36.78|0
1741587000000|2025-03-10 06:10:00|38.37|36.87|38.27|36.77|38.44|36.94|38.25|36.75|0
1741587300000|2025-03-10 06:15:00|38.28|36.78|38.12|36.62|38.29|36.79|38.04|36.54|0
1741587600000|2025-03-10 06:20:00|38.13|36.63|38.23|36.73|38.27|36.77|38.04|36.54|0
1741587900000|2025-03-10 06:25:00|38.25|36.75|38.28|36.78|38.33|36.83|38.12|36.62|0
1741588200000|2025-03-10 06:30:00|38.24|36.74|38.16|36.66|38.37|36.87|38.12|36.62|0
1741588500000|2025-03-10 06:35:00|38.18|36.68|38.24|36.74|38.26|36.76|38.05|36.55|0
1741588800000|2025-03-10 06:40:00|38.26|36.76|38.26|36.76|38.42|36.92|38.18|36.68|0
1741589100000|2025-03-10 06:45:00|38.24|36.74|38.38|36.88|38.41|36.91|38.17|36.67|0
1741589400000|2025-03-10 06:50:00|38.4|36.9|38.28|36.78|38.41|36.91|38.15|36.65|0
1741589700000|2025-03-10 06:55:00|38.27|36.77|38.36|36.86|38.42|36.92|38.24|36.74|0
1741590000000|2025-03-10 07:00:00|38.34|36.84|37.95|36.45|38.34|36.84|37.89|36.39|0
1741590300000|2025-03-10 07:05:00|37.93|36.43|38.06|36.56|38.18|36.68|37.87|36.37|0
1741590600000|2025-03-10 07:10:00|38.08|36.58|38.2|36.7|38.3|36.8|37.97|36.47|0
1741590900000|2025-03-10 07:15:00|38.21|36.71|38.41|36.91|38.56|37.06|38.19|36.69|0
1741591200000|2025-03-10 07:20:00|38.43|36.93|38.73|37.23|38.82|37.32|38.43|36.93|0
1741591500000|2025-03-10 07:25:00|38.74|37.24|38.66|37.16|38.84|37.34|38.58|37.08|0
1741591800000|2025-03-10 07:30:00|38.64|37.14|38.45|36.95|38.79|37.29|38.44|36.94|0
1741592100000|2025-03-10 07:35:00|38.43|36.93|38.32|36.82|38.51|37.01|38.1|36.6|0
1741592400000|2025-03-10 07:40:00|38.34|36.84|38.27|36.77|38.37|36.87|38.19|36.69|0
1741592700000|2025-03-10 07:45:00|38.34|36.84|38.63|37.13|38.63|37.13|38.33|36.83|0
1741593000000|2025-03-10 07:50:00|38.59|37.09|38.46|36.96|38.68|37.18|38.46|36.96|0
1741593300000|2025-03-10 07:55:00|38.48|36.98|38.76|37.26|38.76|37.26|38.44|36.94|0
1741593600000|2025-03-10 08:00:00|38.71|37.21|39.25|37.75|39.25|37.75|38.31|36.81|0
1741593900000|2025-03-10 08:05:00|39.27|37.77|39.53|38.03|39.62|38.12|39.06|37.56|0
1741594200000|2025-03-10 08:10:00|39.49|37.99|40.37|38.87|40.39|38.89|39.49|37.99|0
1741594500000|2025-03-10 08:15:00|40.39|38.89|40.52|39.02|40.79|39.29|40.11|38.61|0
1741594800000|2025-03-10 08:20:00|40.55|39.05|40.37|38.87|40.57|39.07|40.1|38.6|0
1741595100000|2025-03-10 08:25:00|40.33|38.83|40.13|38.63|40.33|38.83|40.01|38.51|0
1741595400000|2025-03-10 08:30:00|40.14|38.64|40.8|39.3|40.84|39.34|40.09|38.59|0
1741595700000|2025-03-10 08:35:00|40.79|39.29|41.1|39.6|41.14|39.64|40.74|39.24|0
1741596000000|2025-03-10 08:40:00|41.08|39.58|41.66|40.16|41.78|40.28|40.69|39.19|0
1741596300000|2025-03-10 08:45:00|41.69|40.19|43.67|42.17|43.67|42.17|40.38|38.88|0
1741596600000|2025-03-10 08:50:00|43.66|42.16|44.27|42.77|44.3|42.8|43.31|41.81|0
1741596900000|2025-03-10 08:55:00|44.3|42.8|44.53|43.03|44.79|43.29|44.13|42.63|0
1741597200000|2025-03-10 09:00:00|44.58|43.08|44.32|42.82|44.82|43.32|44.1|42.6|0
1741597500000|2025-03-10 09:05:00|44.22|42.72|44.05|42.55|44.33|42.83|43.63|42.13|0
1741597800000|2025-03-10 09:10:00|44.04|42.54|44.48|42.98|44.65|43.15|43.99|42.49|0
1741598100000|2025-03-10 09:15:00|44.49|42.99|43.51|42.01|44.54|43.04|43.4|41.9|0
1741598400000|2025-03-10 09:20:00|43.53|42.03|43.08|41.58|43.67|42.17|42.97|41.47|0
1741598700000|2025-03-10 09:25:00|43.04|41.54|43.15|41.65|43.28|41.78|42.8|41.3|0
1741599000000|2025-03-10 09:30:00|43.13|41.63|42.8|41.3|43.17|41.67|42.64|41.14|0
1741599300000|2025-03-10 09:35:00|42.78|41.28|42.84|41.34|42.91|41.41|42.66|41.16|0
1741599600000|2025-03-10 09:40:00|42.82|41.32|41.21|39.71|42.84|41.34|41.03|39.53|0
1741599900000|2025-03-10 09:45:00|41.14|39.64|41.21|39.71|41.37|39.87|40.96|39.46|0
1741600200000|2025-03-10 09:50:00|41.23|39.73|42.23|40.73|42.32|40.82|41.05|39.55|0
1741600500000|2025-03-10 09:55:00|42.2|40.7|42.96|41.46|43.57|42.07|41.79|40.29|0
1741600800000|2025-03-10 10:00:00|42.93|41.43|42.55|41.05|42.93|41.43|42.4|40.9|0
1741601100000|2025-03-10 10:05:00|42.53|41.03|43.11|41.61|43.28|41.78|42.51|41.01|0
1741601400000|2025-03-10 10:10:00|43.23|41.73|43.06|41.56|43.3|41.8|42.76|41.26|0
1741601700000|2025-03-10 10:15:00|43.08|41.58|43.2|41.7|43.51|42.01|42.99|41.49|0
1741602000000|2025-03-10 10:20:00|43.23|41.73|43.55|42.05|43.58|42.08|43.02|41.52|0
1741602300000|2025-03-10 10:25:00|43.53|42.03|43.43|41.93|43.53|42.03|43.15|41.65|0
1741602600000|2025-03-10 10:30:00|43.41|41.91|43.22|41.72|43.5|42|42.94|41.44|0
1741602900000|2025-03-10 10:35:00|43.24|41.74|43.54|42.04|43.54|42.04|43.22|41.72|0
1741603200000|2025-03-10 10:40:00|43.52|42.02|43.82|42.32|43.97|42.47|43.45|41.95|0
1741603500000|2025-03-10 10:45:00|43.85|42.35|43.87|42.37|44.07|42.57|43.59|42.09|0
1741603800000|2025-03-10 10:50:00|43.85|42.35|43.61|42.11|43.85|42.35|43.35|41.85|0
1741604100000|2025-03-10 10:55:00|43.65|42.15|43.84|42.34|43.91|42.41|43.56|42.06|0
1741604400000|2025-03-10 11:00:00|43.83|42.33|44.07|42.57|44.16|42.66|43.12|41.62|0
1741604700000|2025-03-10 11:05:00|44.12|42.62|43.32|41.82|44.34|42.84|43.29|41.79|0
1741605000000|2025-03-10 11:10:00|43.27|41.77|43.27|41.77|43.49|41.99|43.15|41.65|0
1741605300000|2025-03-10 11:15:00|43.34|41.84|43.17|41.67|43.6|42.1|43.01|41.51|0
1741605600000|2025-03-10 11:20:00|43.2|41.7|42.65|41.15|43.27|41.77|42.61|41.11|0
1741605900000|2025-03-10 11:25:00|42.64|41.14|42.79|41.29|42.89|41.39|42.52|41.02|0
1741606200000|2025-03-10 11:30:00|42.75|41.25|43.21|41.71|43.25|41.75|42.64|41.14|0
1741606500000|2025-03-10 11:35:00|43.23|41.73|43.51|42.01|43.55|42.05|43.21|41.71|0
1741606800000|2025-03-10 11:40:00|43.54|42.04|43.63|42.13|43.84|42.34|43.39|41.89|0
1741607100000|2025-03-10 11:45:00|43.56|42.06|43.92|42.42|43.93|42.43|43.27|41.77|0
1741607400000|2025-03-10 11:50:00|43.97|42.47|44.1|42.6|44.14|42.64|43.84|42.34|0
1741607700000|2025-03-10 11:55:00|44.07|42.57|44.05|42.55|44.48|42.98|43.9|42.4|0
1741608000000|2025-03-10 12:00:00|44.02|42.52|45.15|43.65|45.29|43.79|43.97|42.47|0
1741608300000|2025-03-10 12:05:00|45.17|43.67|45.78|44.28|45.97|44.47|45.15|43.65|0
1741608600000|2025-03-10 12:10:00|45.87|44.37|45.87|44.37|46.37|44.87|45.7|44.2|0
1741608900000|2025-03-10 12:15:00|45.85|44.35|45.94|44.44|46.12|44.62|45.7|44.2|0
1741609200000|2025-03-10 12:20:00|45.92|44.42|45.84|44.34|46|44.5|45.21|43.71|0
1741609500000|2025-03-10 12:25:00|45.85|44.35|45.41|43.91|46.45|44.95|45.41|43.91|0
1741609800000|2025-03-10 12:30:00|45.86|44.36|46.64|45.14|46.72|45.22|45.86|44.36|0
1741610100000|2025-03-10 12:35:00|46.59|45.09|46.22|44.72|46.79|45.29|46.12|44.62|0
1741610400000|2025-03-10 12:40:00|46.2|44.7|45.95|44.45|46.34|44.84|45.85|44.35|0
1741610700000|2025-03-10 12:45:00|45.98|44.48|46.17|44.67|46.19|44.69|45.85|44.35|0
1741611000000|2025-03-10 12:50:00|46.14|44.64|45.53|44.03|46.19|44.69|45.48|43.98|0
1741611300000|2025-03-10 12:55:00|45.5|44|45.48|43.98|45.87|44.37|45.37|43.87|0
1741611600000|2025-03-10 13:00:00|45.45|43.95|46.06|44.56|46.1|44.6|45.38|43.88|0
1741611900000|2025-03-10 13:05:00|46.11|44.61|45.93|44.43|46.4|44.9|45.81|44.31|0
1741612200000|2025-03-10 13:10:00|45.91|44.41|45.59|44.09|46.05|44.55|45.01|43.51|0
1741612500000|2025-03-10 13:15:00|45.61|44.11|45.76|44.26|45.77|44.27|45.47|43.97|0
1741612800000|2025-03-10 13:20:00|45.78|44.28|45.96|44.46|46.12|44.62|45.76|44.26|0
1741613100000|2025-03-10 13:25:00|46.51|43.91|46.89|44.29|47.04|44.44|46.51|43.91|0
1741613400000|2025-03-10 13:30:00|46.34|44.84|46.89|45.39|47.59|46.09|45.22|43.72|0
1741613700000|2025-03-10 13:35:00|46.79|45.29|45.6|44.1|46.79|45.29|45.5|44|0
1741614000000|2025-03-10 13:40:00|45.75|44.25|43.54|42.04|46.15|44.65|43.14|41.64|0
1741614300000|2025-03-10 13:45:00|43.47|41.97|44.15|42.65|44.78|43.28|43.21|41.71|0
1741614600000|2025-03-10 13:50:00|44.2|42.7|45.14|43.64|45.78|44.28|43.7|42.2|0
1741614900000|2025-03-10 13:55:00|45.16|43.66|44.93|43.43|45.17|43.67|43.86|42.36|0
1741615200000|2025-03-10 14:00:00|45.03|43.53|46.44|44.94|46.69|45.19|45.03|43.53|0
1741615500000|2025-03-10 14:05:00|46.39|44.89|46.51|45.01|46.64|45.14|45.97|44.47|0
1741615800000|2025-03-10 14:10:00|46.46|44.96|45.96|44.46|46.79|45.29|45.68|44.18|0
1741616100000|2025-03-10 14:15:00|46.06|44.56|46.35|44.85|46.67|45.17|45.39|43.89|0
1741616400000|2025-03-10 14:20:00|46.13|44.63|45.7|44.2|46.91|45.41|45.58|44.08|0
1741616700000|2025-03-10 14:25:00|45.75|44.25|46.57|45.07|46.69|45.19|45.53|44.03|0
1741617000000|2025-03-10 14:30:00|46.52|45.02|47.6|46.1|47.6|46.1|46.05|44.55|0
1741617300000|2025-03-10 14:35:00|47.58|46.08|47.54|46.04|48.23|46.73|46.93|45.43|0
1741617600000|2025-03-10 14:40:00|47.56|46.06|48|46.5|48.09|46.59|47.38|45.88|0
1741617900000|2025-03-10 14:45:00|47.97|46.47|47.81|46.31|48.47|46.97|47.23|45.73|0
1741618200000|2025-03-10 14:50:00|47.89|46.39|48.98|47.48|49.24|47.74|47.76|46.26|0
1741618500000|2025-03-10 14:55:00|48.95|47.45|48.61|47.11|49.53|48.03|48.48|46.98|0
1741618800000|2025-03-10 15:00:00|48.45|46.95|47.2|45.7|48.48|46.98|46.79|45.29|0
1741619100000|2025-03-10 15:05:00|47.28|45.78|46.12|44.62|47.6|46.1|46.07|44.57|0
1741619400000|2025-03-10 15:10:00|46.22|44.72|46.27|44.77|46.85|45.35|46.07|44.57|0
1741619700000|2025-03-10 15:15:00|46.39|44.89|46.94|45.44|47.13|45.63|46.14|44.64|0
1741620000000|2025-03-10 15:20:00|47.02|45.52|46.23|44.73|47.22|45.72|45.85|44.35|0
1741620300000|2025-03-10 15:25:00|46.28|44.78|46|44.5|46.62|45.12|45.85|44.35|0
1741620600000|2025-03-10 15:30:00|45.97|44.47|44.86|43.36|46.02|44.52|44.6|43.1|0
1741620900000|2025-03-10 15:35:00|44.87|43.37|45.27|43.77|45.36|43.86|44.24|42.74|0
1741621200000|2025-03-10 15:40:00|45.3|43.8|47.26|45.46|47.46|45.66|45.12|43.62|0
1741621500000|2025-03-10 15:45:00|47.16|45.36|46.36|44.56|47.5|45.7|46.21|44.41|0
1741621800000|2025-03-10 15:50:00|46.41|44.61|46.37|44.57|47.55|45.75|46.15|44.35|0
1741622100000|2025-03-10 15:55:00|46.4|44.6|47.13|45.33|47.34|45.54|46.25|44.45|0
1741622400000|2025-03-10 16:00:00|47.19|45.39|47.41|45.61|47.47|45.67|46.47|44.67|0
1741622700000|2025-03-10 16:05:00|47.44|45.64|47.56|45.76|47.71|45.91|46.65|44.85|0
1741623000000|2025-03-10 16:10:00|47.5|45.7|46.63|44.83|47.55|45.75|46.59|44.79|0
1741623300000|2025-03-10 16:15:00|46.68|44.88|48.02|46.22|48.28|46.48|46.58|44.78|0
1741623600000|2025-03-10 16:20:00|47.96|46.16|48.23|46.43|48.69|46.89|47.72|45.92|0
1741623900000|2025-03-10 16:25:00|48.26|46.46|47.96|46.16|49.46|47.66|47.91|46.11|0
1741624200000|2025-03-10 16:30:00|47.86|46.06|46.39|44.59|48.52|46.72|46.34|44.54|0
1741624500000|2025-03-10 16:35:00|46.52|44.72|48.76|46.96|48.76|46.96|46.52|44.72|0
1741624800000|2025-03-10 16:40:00|48.73|46.93|48.52|46.72|48.76|46.96|48|46.2|0
1741625100000|2025-03-10 16:45:00|48.57|46.77|48.33|46.53|48.57|46.77|47.87|46.07|0
1741625400000|2025-03-10 16:50:00|48.23|46.43|48.04|46.24|48.51|46.71|47.73|45.93|0
1741625700000|2025-03-10 16:55:00|48.12|46.32|48.51|46.71|48.54|46.74|47.65|45.85|0
1741626000000|2025-03-10 17:00:00|48.48|46.68|49.46|47.66|49.49|47.69|48.33|46.53|0
1741626300000|2025-03-10 17:05:00|49.43|47.63|49.75|47.95|49.78|47.98|49.03|47.23|0
1741626600000|2025-03-10 17:10:00|50.02|48.22|49.53|47.73|50.48|48.68|49.48|47.68|0
1741626900000|2025-03-10 17:15:00|49.59|47.79|49.34|47.54|49.77|47.97|49.11|47.31|0
1741627200000|2025-03-10 17:20:00|49.32|47.52|48.79|46.99|49.5|47.7|48.49|46.69|0
1741627500000|2025-03-10 17:25:00|48.89|47.09|49.69|47.89|49.85|48.05|48.84|47.04|0
1741627800000|2025-03-10 17:30:00|49.74|47.94|50.38|48.58|50.41|48.61|49.58|47.78|0
1741628100000|2025-03-10 17:35:00|50.41|48.61|50.48|48.68|51.31|49.51|48.64|46.84|0
1741628400000|2025-03-10 17:40:00|50.46|48.66|50.73|48.93|50.73|48.93|50.24|48.44|0
1741628700000|2025-03-10 17:45:00|50.78|48.98|51.53|49.73|51.67|49.87|49.99|48.19|0
1741629000000|2025-03-10 17:50:00|51.39|49.59|51.01|49.21|52|50.2|50.93|49.13|0
1741629300000|2025-03-10 17:55:00|50.98|49.18|51.75|49.95|51.86|50.06|50.93|49.13|0
1741629600000|2025-03-10 18:00:00|51.8|50|52.56|50.76|52.65|50.85|50.93|49.13|0
1741629900000|2025-03-10 18:05:00|52.51|50.71|52.48|50.68|53.29|51.49|52.48|50.68|0
1741630200000|2025-03-10 18:10:00|52.5|50.7|52.48|50.68|52.9|51.1|51.24|49.44|0
1741630500000|2025-03-10 18:15:00|52.51|50.71|52.7|50.9|52.73|50.93|51.78|49.98|0
1741630800000|2025-03-10 18:20:00|52.64|50.84|52.68|50.88|52.95|51.15|52.28|50.48|0
1741631100000|2025-03-10 18:25:00|52.72|50.92|53.14|51.34|53.57|51.77|52.47|50.67|0
1741631400000|2025-03-10 18:30:00|53.06|51.26|53.17|51.37|53.25|51.45|52.38|50.58|0
1741631700000|2025-03-10 18:35:00|53.2|51.4|53.7|51.9|53.82|52.02|53.08|51.28|0
1741632000000|2025-03-10 18:40:00|53.76|51.96|53.76|51.96|54.44|52.64|53.53|51.73|0
1741632300000|2025-03-10 18:45:00|53.67|51.87|54.52|52.72|54.54|52.74|52.91|51.11|0
1741632600000|2025-03-10 18:50:00|54.43|52.63|55.44|53.64|55.5|53.7|54.2|52.4|0
1741632900000|2025-03-10 18:55:00|55.38|53.58|56.52|54.72|56.79|54.99|54.79|52.99|0
1741633200000|2025-03-10 19:00:00|56.61|54.81|56.7|54.9|57.22|55.42|55.58|53.78|0
1741633500000|2025-03-10 19:05:00|56.78|54.98|58.69|56.89|58.72|56.92|56.29|54.49|0
1741633800000|2025-03-10 19:10:00|58.63|56.83|56.75|54.95|59.18|57.38|56.66|54.86|0
1741634100000|2025-03-10 19:15:00|56.72|54.92|55.93|54.13|57.59|55.79|55.84|54.04|0
1741634400000|2025-03-10 19:20:00|55.9|54.1|55.29|53.49|56.14|54.34|54.2|52.4|0
1741634700000|2025-03-10 19:25:00|55.3|53.5|54.32|52.52|55.3|53.5|52.51|50.71|0
1741635000000|2025-03-10 19:30:00|54.23|52.43|51.41|49.61|54.23|52.43|51.17|49.37|0
1741635300000|2025-03-10 19:35:00|51.5|49.7|52.07|50.27|53.3|51.5|50.87|49.07|0
1741635600000|2025-03-10 19:40:00|52.13|50.33|55.08|53.28|55.08|53.28|51.84|50.08|0
1741635900000|2025-03-10 19:45:00|55.1|53.3|53.62|51.82|55.1|53.3|53.06|51.26|0
1741636200000|2025-03-10 19:50:00|52.98|51.18|53.84|52.04|54.72|52.92|52.11|50.31|0
1741636500000|2025-03-10 19:55:00|53.89|52.09|53.17|51.37|54.38|52.58|52.66|50.86|0
1741636800000|2025-03-10 20:00:00|53.69|51.89|53.38|51.58|54.29|52.49|53.1|51.3|0
1741637100000|2025-03-10 20:05:00|53.39|51.59|53.07|51.27|53.97|52.17|52.87|51.07|0
1741637400000|2025-03-10 20:10:00|53.12|51.32|53.01|51.21|53.49|51.69|52.87|51.07|0
1741637700000|2025-03-10 20:15:00|53.04|51.24|52.59|50.79|53.15|51.35|52.51|50.71|0
1741638000000|2025-03-10 20:20:00|52.62|50.82|52.75|50.95|52.88|51.08|52.62|50.82|0
1741638300000|2025-03-10 20:25:00|52.72|50.92|52.53|50.73|52.86|51.06|52.33|50.53|0
1741638600000|2025-03-10 20:30:00|52.58|50.78|52.8|51|52.83|51.03|52.46|50.66|0
1741638900000|2025-03-10 20:35:00|52.83|51.03|52.8|51|52.89|51.09|52.66|50.86|0
1741639200000|2025-03-10 20:40:00|52.77|50.97|52.68|50.88|52.83|51.03|52.6|50.8|0
1741639500000|2025-03-10 20:45:00|52.66|50.86|52.65|50.85|52.77|50.97|52.6|50.8|0
1741639800000|2025-03-10 20:50:00|52.6|50.8|52.71|50.91|52.71|50.91|52.43|50.63|0
1741640100000|2025-03-10 20:55:00|53.37|50.25|53.26|50.14|53.39|50.27|53.14|50.02|0
1741640400000|2025-03-10 21:00:00|53.25|50.13|53.34|50.22|53.4|50.28|53.14|50.02|0
1741640700000|2025-03-10 21:05:00|53.32|50.2|53.2|50.08|53.47|50.35|53.2|50.08|0
1741641000000|2025-03-10 21:10:00|53.19|50.07|53.34|50.22|53.36|50.24|53.19|50.07|0
1741641300000|2025-03-10 21:15:00|53.33|50.21|53.36|50.24|53.38|50.26|53.27|50.15|0
1741641600000|2025-03-10 21:20:00|53.34|50.22|53.56|50.44|53.6|50.48|53.34|50.22|0
1741641900000|2025-03-10 21:25:00|53.54|50.42|53.42|50.3|53.55|50.43|53.42|50.3|0
1741642200000|2025-03-10 21:30:00|53.48|50.36|53.58|50.46|53.61|50.49|53.47|50.35|0
1741642500000|2025-03-10 21:35:00|53.5|50.38|53.8|50.68|53.8|50.68|53.46|50.34|0
1741642800000|2025-03-10 21:40:00|53.79|50.67|53.56|50.44|53.79|50.67|53.56|50.44|0
1741643100000|2025-03-10 21:45:00|53.55|50.43|53.79|50.67|53.79|50.67|53.54|50.42|0
1741643400000|2025-03-10 21:50:00|53.73|50.61|53.95|50.83|54.04|50.92|53.71|50.59|0
1741643700000|2025-03-10 21:55:00|53.94|50.82|54.04|50.92|54.04|50.92|53.9|50.78|0
1741644000000|2025-03-10 22:00:00|54.13|51.01|53.68|50.56|54.38|51.26|53.59|50.47|0
1741644300000|2025-03-10 22:05:00|53.69|50.57|55.45|52.33|55.46|52.34|53.65|50.53|0
1741644600000|2025-03-10 22:10:00|55.42|52.3|55.07|51.95|55.82|52.7|54.83|51.71|0
1741644900000|2025-03-10 22:15:00|55.09|51.97|54.75|51.63|55.21|52.09|54.64|51.52|0
1741645200000|2025-03-10 22:20:00|54.87|51.75|54.58|51.46|54.97|51.85|54.37|51.25|0
1741645500000|2025-03-10 22:25:00|54.61|51.49|54.37|51.25|54.72|51.6|54.14|51.02|0
1741645800000|2025-03-10 22:30:00|54.24|51.12|54.43|51.31|54.49|51.37|53.98|50.86|0
1741646100000|2025-03-10 22:35:00|54.45|51.33|54.06|50.94|54.6|51.48|54.01|50.89|0
1741646400000|2025-03-10 22:40:00|54.08|50.96|54|50.88|54.12|51|53.67|50.55|0
1741646700000|2025-03-10 22:45:00|53.98|50.86|54.28|51.16|54.45|51.33|53.86|50.74|0
1741647000000|2025-03-10 22:50:00|54.3|51.18|54.71|51.59|54.85|51.73|54.14|51.02|0
1741647300000|2025-03-10 22:55:00|54.69|51.57|55.19|52.07|55.19|52.07|54.62|51.5|0
1741647600000|2025-03-10 23:00:00|55.16|52.04|54.93|51.81|55.16|52.04|54.7|51.58|0
1741647900000|2025-03-10 23:05:00|54.91|51.79|55.63|52.51|55.73|52.61|54.87|51.75|0
1741648200000|2025-03-10 23:10:00|55.6|52.48|55.9|52.78|56.05|52.93|55.59|52.47|0
1741648500000|2025-03-10 23:15:00|55.87|52.75|57.34|54.22|57.34|54.22|55.73|52.61|0
1741648800000|2025-03-10 23:20:00|57.23|54.11|56.22|53.1|57.34|54.22|56.19|53.07|0
1741649100000|2025-03-10 23:25:00|56.23|53.11|56.46|53.34|56.46|53.34|55.92|52.8|0
1741649400000|2025-03-10 23:30:00|56.39|53.27|57.36|54.24|57.75|54.63|56.36|53.24|0
1741649700000|2025-03-10 23:35:00|57.3|54.18|57|53.88|58.32|55.2|56.96|53.84|0
1741650000000|2025-03-10 23:40:00|56.96|53.84|56.53|53.41|57.13|54.01|56.37|53.25|0
1741650300000|2025-03-10 23:45:00|56.48|53.36|55.94|52.82|56.61|53.49|55.82|52.7|0
1741650600000|2025-03-10 23:50:00|55.95|52.83|56.18|53.06|56.18|53.06|55.91|52.79|0
1741650900000|2025-03-10 23:55:00|56.17|53.05|56.2|53.08|56.34|53.22|55.96|52.84|0
1741651200000|2025-03-11 00:00:00|56.15|53.03|55.81|52.69|56.15|53.03|55.67|52.55|0
1741651500000|2025-03-11 00:05:00|55.83|52.71|56.54|53.42|56.64|53.52|55.77|52.65|0
1741651800000|2025-03-11 00:10:00|56.57|53.45|56.99|53.87|57.11|53.99|56.5|53.38|0
1741652100000|2025-03-11 00:15:00|56.98|53.86|56.73|54.93|57.22|55.18|54.19|52.39|0
1741652400000|2025-03-11 00:20:00|56.74|54.94|57.7|55.9|57.78|55.98|56.36|54.56|0
1741652700000|2025-03-11 00:25:00|57.67|55.87|57.13|55.33|57.76|55.96|57.1|55.3|0
1741653000000|2025-03-11 00:30:00|57.01|55.21|57.62|55.82|57.73|55.93|56.87|55.07|0
1741653300000|2025-03-11 00:35:00|57.65|55.85|57.75|55.95|57.88|56.08|57.46|55.66|0
1741653600000|2025-03-11 00:40:00|57.72|55.92|58.61|56.81|58.7|56.9|57.72|55.92|0
1741653900000|2025-03-11 00:45:00|58.75|56.95|58.87|56.99|59.13|57.25|57.24|55.44|0
1741654200000|2025-03-11 00:50:00|58.84|56.96|62.8|59.95|63.51|60.66|58.77|56.9|0
1741654500000|2025-03-11 00:55:00|62.83|59.98|61.7|58.85|63.02|60.17|61.34|58.49|0
1741654800000|2025-03-11 01:00:00|61.53|58.68|62.3|59.45|62.3|59.45|61.19|58.34|0
1741655100000|2025-03-11 01:05:00|62.25|59.4|63.21|60.36|63.61|60.76|62.13|59.28|0
1741655400000|2025-03-11 01:10:00|63.24|60.39|63.06|60.81|63.35|60.99|60.61|58.36|0
1741655700000|2025-03-11 01:15:00|63.08|60.83|62.67|60.42|63.29|61.04|62.53|60.28|0
1741656000000|2025-03-11 01:20:00|62.64|60.39|61.59|59.34|62.77|60.52|61.56|59.31|0
1741656300000|2025-03-11 01:25:00|61.63|59.38|61.72|59.47|61.92|59.67|61.53|59.28|0
1741656600000|2025-03-11 01:30:00|61.62|59.37|60.9|58.65|61.67|59.42|60.72|58.47|0
1741656900000|2025-03-11 01:35:00|60.93|58.68|60.43|58.18|60.93|58.68|60.33|58.08|0
1741657200000|2025-03-11 01:40:00|60.42|58.17|60.09|57.84|62.03|59.78|60.09|57.84|0
1741657500000|2025-03-11 01:45:00|60.15|57.9|60.1|57.85|60.43|58.18|60.06|57.81|0
1741657800000|2025-03-11 01:50:00|60.13|57.88|60.22|57.97|60.24|57.99|59.73|57.48|0
1741658100000|2025-03-11 01:55:00|60.21|57.96|60.08|57.83|61.03|58.78|60.05|57.8|0
1741658400000|2025-03-11 02:00:00|60.07|57.82|59.43|57.18|60.3|58.05|59.33|57.08|0
1741658700000|2025-03-11 02:05:00|59.4|57.15|57.75|55.5|59.4|57.15|57.51|55.26|0
1741659000000|2025-03-11 02:10:00|57.73|55.48|58.12|55.87|59.52|57.27|57.39|55.14|0
1741659300000|2025-03-11 02:15:00|58.17|55.92|56.81|54.56|58.26|56.01|56.55|54.3|0
1741659600000|2025-03-11 02:20:00|56.83|54.58|57.2|54.95|57.23|54.98|56.35|54.1|0
1741659900000|2025-03-11 02:25:00|57.18|54.93|57.28|55.03|58.29|56.04|57.08|54.83|0
1741660200000|2025-03-11 02:30:00|57.31|55.06|57.6|55.35|57.89|55.64|57.19|54.94|0
1741660500000|2025-03-11 02:35:00|57.63|55.38|56.98|54.73|57.75|55.5|56.81|54.56|0
1741660800000|2025-03-11 02:40:00|56.97|54.72|57.32|55.07|57.5|55.25|56.89|54.64|0
1741661100000|2025-03-11 02:45:00|57.33|55.08|57.82|55.57|58.12|55.87|57.3|55.05|0
1741661400000|2025-03-11 02:50:00|57.83|55.58|57.25|55|57.97|55.72|57.12|54.87|0
1741661700000|2025-03-11 02:55:00|57.24|54.99|57.18|54.93|57.33|55.08|56.96|54.71|0
1741662000000|2025-03-11 03:00:00|57.16|54.91|55.79|53.54|57.16|54.91|55.39|53.14|0
1741662300000|2025-03-11 03:05:00|55.81|53.56|54.69|52.44|57.43|55.18|54.36|52.11|0
1741662600000|2025-03-11 03:10:00|54.7|52.45|54.74|52.49|55.02|52.77|54.57|52.32|0
1741662900000|2025-03-11 03:15:00|54.73|52.48|54.88|52.93|55.16|52.95|54.18|52.23|0
1741663200000|2025-03-11 03:20:00|54.8|52.85|55.14|53.19|55.37|53.42|54.77|52.82|0
1741663500000|2025-03-11 03:25:00|55.12|53.17|55.25|53.3|55.45|53.5|55.12|53.17|0
1741663800000|2025-03-11 03:30:00|55.26|53.31|55.2|53.25|55.58|53.63|55.16|53.21|0
1741664100000|2025-03-11 03:35:00|55.26|53.31|55.33|53.38|55.36|53.41|54.79|52.84|0
1741664400000|2025-03-11 03:40:00|55.34|53.39|55.2|53.25|55.63|53.68|55.15|53.2|0
1741664700000|2025-03-11 03:45:00|55.17|53.22|55.38|53.43|55.5|53.55|55.14|53.19|0
1741665000000|2025-03-11 03:50:00|55.41|53.46|55.45|53.5|55.56|53.61|55.32|53.37|0
1741665300000|2025-03-11 03:55:00|55.46|53.51|55.55|53.6|55.59|53.64|55.38|53.43|0
1741665600000|2025-03-11 04:00:00|55.53|53.58|55.64|53.69|55.93|53.98|55.53|53.58|0
1741665900000|2025-03-11 04:05:00|55.62|53.67|55.33|53.38|55.99|54.04|55.17|53.22|0
1741666200000|2025-03-11 04:10:00|55.27|53.32|55.08|53.13|55.38|53.43|55|53.05|0
1741666500000|2025-03-11 04:15:00|55.05|53.1|54.48|52.53|55.09|53.14|54.3|52.35|0
1741666800000|2025-03-11 04:20:00|54.47|52.52|54.34|52.39|54.69|52.74|54.21|52.26|0
1741667100000|2025-03-11 04:25:00|54.37|52.42|54.07|52.12|54.37|52.42|54.05|52.1|0
1741667400000|2025-03-11 04:30:00|54.04|52.09|54.16|52.21|54.33|52.38|54.01|52.06|0
1741667700000|2025-03-11 04:35:00|54.15|52.2|54.04|52.09|55.2|53.25|54.01|52.06|0
1741668000000|2025-03-11 04:40:00|54.02|52.07|54.36|52.41|54.4|52.45|53.94|51.99|0
1741668300000|2025-03-11 04:45:00|54.37|52.42|54.44|52.49|54.48|52.53|54.27|52.32|0
1741668600000|2025-03-11 04:50:00|54.43|52.48|54.48|52.53|54.51|52.56|54.37|52.42|0
1741668900000|2025-03-11 04:55:00|54.47|52.52|54.38|52.43|54.51|52.56|54.17|52.22|0
1741669200000|2025-03-11 05:00:00|54.34|52.39|54.53|52.58|54.6|52.65|54.21|52.26|0
1741669500000|2025-03-11 05:05:00|54.52|52.57|54.44|52.49|54.72|52.77|54.33|52.38|0
1741669800000|2025-03-11 05:10:00|54.43|52.48|54.24|52.29|54.67|52.72|54.23|52.28|0
1741670100000|2025-03-11 05:15:00|54.21|52.26|54.04|52.09|54.24|52.29|53.76|51.81|0
1741670400000|2025-03-11 05:20:00|54.06|52.11|54.1|52.15|54.23|52.28|54|52.05|0
1741670700000|2025-03-11 05:25:00|54.11|52.16|54.05|52.1|54.24|52.29|54|52.05|0
1741671000000|2025-03-11 05:30:00|54.01|52.06|53.77|51.82|54.15|52.2|53.67|51.72|0
1741671300000|2025-03-11 05:35:00|53.8|51.85|54.34|52.39|54.43|52.48|53.7|51.75|0
1741671600000|2025-03-11 05:40:00|54.4|52.45|54.54|52.59|54.71|52.76|54.37|52.42|0
1741671900000|2025-03-11 05:45:00|54.55|52.6|54.69|52.74|54.88|52.93|54.49|52.54|0
1741672200000|2025-03-11 05:50:00|54.7|52.75|54.32|52.37|54.76|52.81|54.28|52.33|0
1741672500000|2025-03-11 05:55:00|54.3|52.35|53.99|52.04|54.46|52.51|53.96|52.01|0
1741672800000|2025-03-11 06:00:00|54.05|52.1|54.52|52.57|54.61|52.66|53.98|52.03|0
1741673100000|2025-03-11 06:05:00|54.55|52.6|54|52.05|54.65|52.7|53.97|52.02|0
1741673400000|2025-03-11 06:10:00|54.04|52.09|53.95|52|54.29|52.34|53.93|51.98|0
1741673700000|2025-03-11 06:15:00|54|52.05|54.04|52.09|54.23|52.28|53.93|51.98|0
1741674000000|2025-03-11 06:20:00|54.02|52.07|53.6|51.65|54.13|52.18|53.41|51.46|0
1741674300000|2025-03-11 06:25:00|53.61|51.66|53.83|51.88|53.95|52|53.52|51.57|0
1741674600000|2025-03-11 06:30:00|53.85|51.9|54.13|52.18|54.2|52.25|53.44|51.49|0
1741674900000|2025-03-11 06:35:00|54.08|52.13|54.08|52.13|54.42|52.47|53.96|52.01|0
1741675200000|2025-03-11 06:40:00|54.07|52.12|53.77|51.82|54.19|52.24|53.77|51.82|0
1741675500000|2025-03-11 06:45:00|53.78|51.83|54|52.05|54.23|52.28|53.75|51.8|0
1741675800000|2025-03-11 06:50:00|54.02|52.07|54.17|52.22|54.21|52.26|53.85|51.9|0
1741676100000|2025-03-11 06:55:00|54.2|52.25|54.3|52.5|54.45|52.53|54.2|52.25|0
1741676400000|2025-03-11 07:00:00|54.28|52.48|54.32|52.52|54.73|52.93|54.16|52.36|0
1741676700000|2025-03-11 07:05:00|54.34|52.54|54.21|52.41|54.7|52.9|54.16|52.36|0
1741677000000|2025-03-11 07:10:00|54.23|52.43|54.39|52.59|54.49|52.69|53.95|52.15|0
1741677300000|2025-03-11 07:15:00|54.38|52.58|54.56|52.76|54.71|52.91|54.18|52.38|0
1741677600000|2025-03-11 07:20:00|54.55|52.75|54.22|52.42|54.66|52.86|54.01|52.21|0
1741677900000|2025-03-11 07:25:00|54.23|52.43|54.43|52.63|54.57|52.77|54.12|52.32|0
1741678200000|2025-03-11 07:30:00|54.48|52.68|55.05|53.25|55.28|53.48|54.31|52.51|0
1741678500000|2025-03-11 07:35:00|55.07|53.27|54.7|52.9|55.15|53.35|54|52.2|0
1741678800000|2025-03-11 07:40:00|54.74|52.94|54.73|52.93|55.31|53.51|54.56|52.76|0
1741679100000|2025-03-11 07:45:00|54.71|52.91|54.25|52.45|54.91|53.11|53.87|52.07|0
1741679400000|2025-03-11 07:50:00|54.28|52.48|53.98|52.18|54.59|52.79|53.97|52.17|0
1741679700000|2025-03-11 07:55:00|53.99|52.19|53.26|51.46|54.02|52.22|52.98|51.18|0
1741680000000|2025-03-11 08:00:00|53.32|51.52|53.45|51.65|53.78|51.98|53.12|51.32|0
1741680300000|2025-03-11 08:05:00|53.43|51.63|53.26|51.46|53.65|51.85|53.03|51.23|0
1741680600000|2025-03-11 08:10:00|53.16|51.36|52.5|50.7|53.23|51.43|52.48|50.68|0
1741680900000|2025-03-11 08:15:00|52.55|50.75|52.86|51.06|53.11|51.31|52.39|50.59|0
1741681200000|2025-03-11 08:20:00|52.89|51.09|52.58|50.78|53.17|51.37|52.57|50.77|0
1741681500000|2025-03-11 08:25:00|52.6|50.8|50.86|49.06|52.6|50.8|50.83|49.03|0
1741681800000|2025-03-11 08:30:00|50.9|49.1|51.07|49.27|51.51|49.71|50.83|49.03|0
1741682100000|2025-03-11 08:35:00|50.92|49.12|51.16|49.36|51.27|49.47|50.91|49.11|0
1741682400000|2025-03-11 08:40:00|51.15|49.35|50.58|48.78|52.47|50.67|50.58|48.78|0
1741682700000|2025-03-11 08:45:00|50.54|48.74|50.58|48.78|50.93|49.13|50.4|48.6|0
1741683000000|2025-03-11 08:50:00|50.55|48.75|50.47|48.67|50.93|49.13|50.44|48.64|0
1741683300000|2025-03-11 08:55:00|50.45|48.65|50.22|48.42|50.65|48.85|50.22|48.42|0
1741683600000|2025-03-11 09:00:00|50.25|48.45|49.98|48.18|50.43|48.63|49.93|48.13|0
1741683900000|2025-03-11 09:05:00|49.95|48.15|50.67|48.87|50.67|48.87|49.9|48.1|0
1741684200000|2025-03-11 09:10:00|50.7|48.9|50.48|48.68|50.86|49.06|50.37|48.57|0
1741684500000|2025-03-11 09:15:00|50.47|48.67|50.45|48.65|50.64|48.84|50.15|48.35|0
1741684800000|2025-03-11 09:20:00|50.44|48.64|50.4|48.6|50.76|48.96|50.13|48.33|0
1741685100000|2025-03-11 09:25:00|50.41|48.61|49.95|48.45|50.48|48.68|49.89|48.38|0
1741685400000|2025-03-11 09:30:00|50|48.5|50.03|48.53|50.48|48.98|49.95|48.45|0
1741685700000|2025-03-11 09:35:00|50.05|48.55|50.13|48.63|50.32|48.82|49.96|48.46|0
1741686000000|2025-03-11 09:40:00|50.18|48.68|50.37|48.87|50.67|49.17|50.13|48.63|0
1741686300000|2025-03-11 09:45:00|50.33|48.83|50.42|48.92|50.72|49.22|50.18|48.68|0
1741686600000|2025-03-11 09:50:00|50.45|48.95|50.22|48.72|50.54|49.04|50.1|48.6|0
1741686900000|2025-03-11 09:55:00|50.2|48.7|50.36|48.86|50.44|48.94|50.15|48.65|0
1741687200000|2025-03-11 10:00:00|50.37|48.87|51.23|49.73|51.27|49.77|50.12|48.62|0
1741687500000|2025-03-11 10:05:00|51.2|49.7|50.71|49.21|51.2|49.7|50.53|49.03|0
1741687800000|2025-03-11 10:10:00|50.63|49.13|50.54|49.04|50.9|49.4|50.41|48.91|0
1741688100000|2025-03-11 10:15:00|50.57|49.07|50.46|48.96|50.6|49.1|50.27|48.77|0
1741688400000|2025-03-11 10:20:00|50.43|48.93|50.44|48.94|50.54|49.04|50.28|48.78|0
1741688700000|2025-03-11 10:25:00|50.4|48.9|50.1|48.6|50.51|49.01|50|48.5|0
1741689000000|2025-03-11 10:30:00|50.05|48.55|50.31|48.81|50.45|48.95|49.94|48.44|0
1741689300000|2025-03-11 10:35:00|50.33|48.83|50.39|48.89|50.53|49.03|50.25|48.75|0
1741689600000|2025-03-11 10:40:00|50.42|48.92|50.54|49.04|50.61|49.11|50.18|48.68|0
1741689900000|2025-03-11 10:45:00|50.52|49.02|50.55|49.05|50.66|49.16|50.36|48.86|0
1741690200000|2025-03-11 10:50:00|50.56|49.06|50.44|48.94|50.93|49.43|50.41|48.91|0
1741690500000|2025-03-11 10:55:00|50.49|48.99|49.79|48.29|50.52|49.02|49.74|48.24|0
1741690800000|2025-03-11 11:00:00|49.87|48.37|50.72|49.22|50.72|49.22|49.87|48.37|0
1741691100000|2025-03-11 11:05:00|50.69|49.19|50.91|49.41|51.12|49.62|50.4|48.9|0
1741691400000|2025-03-11 11:10:00|50.88|49.38|50.28|48.78|50.88|49.38|50.18|48.68|0
1741691700000|2025-03-11 11:15:00|50.25|48.75|49.87|48.37|50.25|48.75|49.71|48.21|0
1741692000000|2025-03-11 11:20:00|49.84|48.34|49.87|48.37|50.01|48.51|49.71|48.21|0
1741692300000|2025-03-11 11:25:00|49.9|48.4|49.81|48.31|50|48.5|49.6|48.1|0
1741692600000|2025-03-11 11:30:00|49.84|48.34|49.17|47.67|49.92|48.42|48.96|47.46|0
1741692900000|2025-03-11 11:35:00|49.16|47.66|49.22|47.72|49.27|47.77|48.75|47.25|0
1741693200000|2025-03-11 11:40:00|49.21|47.71|48.77|47.27|49.22|47.72|48.74|47.24|0
1741693500000|2025-03-11 11:45:00|48.74|47.24|49.16|47.66|49.3|47.8|48.72|47.22|0
1741693800000|2025-03-11 11:50:00|49.24|47.74|48.97|47.47|49.27|47.77|48.92|47.42|0
1741694100000|2025-03-11 11:55:00|48.95|47.45|48.58|47.08|49.05|47.55|48.58|47.08|0
1741694400000|2025-03-11 12:00:00|48.63|47.13|49.02|47.52|49.15|47.65|48.55|47.05|0
1741694700000|2025-03-11 12:05:00|49|47.5|49.83|48.33|49.83|48.33|48.9|47.4|0
1741695000000|2025-03-11 12:10:00|49.84|48.34|51.27|49.77|51.29|49.79|49.7|48.2|0
1741695300000|2025-03-11 12:15:00|51.32|49.82|50.32|48.82|51.47|49.97|50.27|48.77|0
1741695600000|2025-03-11 12:20:00|50.3|48.8|49.78|48.28|50.32|48.82|49.76|48.26|0
1741695900000|2025-03-11 12:25:00|49.8|48.3|50.4|48.9|50.43|48.93|49.63|48.13|0
1741696200000|2025-03-11 12:30:00|50.47|48.97|51.23|49.73|51.27|49.77|50.4|48.9|0
1741696500000|2025-03-11 12:35:00|51.27|49.77|50.98|49.48|51.27|49.77|50.91|49.41|0
1741696800000|2025-03-11 12:40:00|50.99|49.49|51.29|49.79|51.65|50.15|50.96|49.46|0
1741697100000|2025-03-11 12:45:00|51.32|49.82|52.01|50.51|52.2|50.7|51.29|49.79|0
1741697400000|2025-03-11 12:50:00|51.99|50.49|52.87|51.37|52.87|51.37|50.82|49.32|0
1741697700000|2025-03-11 12:55:00|52.8|51.3|52.61|51.11|52.95|51.45|52.39|50.89|0
1741698000000|2025-03-11 13:00:00|52.58|51.08|52.3|50.8|52.95|51.45|52.3|50.8|0
1741698300000|2025-03-11 13:05:00|52.29|50.79|52.72|51.22|52.8|51.3|51.86|50.36|0
1741698600000|2025-03-11 13:10:00|52.75|51.25|52.4|50.9|52.86|51.36|52.27|50.77|0
1741698900000|2025-03-11 13:15:00|52.43|50.93|52.51|51.01|52.85|51.35|52.29|50.79|0
1741699200000|2025-03-11 13:20:00|52.5|51|52.76|51.26|52.76|51.26|52.32|50.82|0
1741699500000|2025-03-11 13:25:00|53.31|50.71|54.09|51.49|54.25|51.65|53.21|50.61|0
1741699800000|2025-03-11 13:30:00|53.54|52.04|54.06|52.26|54.53|52.88|52.56|51.06|0
1741700100000|2025-03-11 13:35:00|54.13|52.33|52.51|50.71|56.57|54.77|52.45|50.65|0
1741700400000|2025-03-11 13:40:00|52.56|50.76|52.64|50.84|54.2|52.4|52.28|50.48|0
1741700700000|2025-03-11 13:45:00|52.61|50.81|51.11|49.31|53.71|51.91|50.92|49.12|0
1741701000000|2025-03-11 13:50:00|51.08|49.28|52.76|50.96|53.04|51.24|50.09|48.29|0
1741701300000|2025-03-11 13:55:00|52.67|50.87|52.73|50.93|53.18|51.38|52.21|50.41|0
1741701600000|2025-03-11 14:00:00|53.29|51.49|54.76|52.81|55.55|53.6|50.29|48.49|0
1741701900000|2025-03-11 14:05:00|54.95|53|54.66|52.71|55.98|54.03|52.81|50.86|0
1741702200000|2025-03-11 14:10:00|54.56|52.61|55.45|53.5|55.87|53.92|53.26|51.31|0
1741702500000|2025-03-11 14:15:00|55.48|53.53|55.13|53.18|56.55|54.6|54.06|52.11|0
1741702800000|2025-03-11 14:20:00|55.27|53.32|56.71|54.76|57.21|55.26|54.81|52.86|0
1741703100000|2025-03-11 14:25:00|56.62|54.67|58.55|56.6|58.65|56.7|56.5|54.55|0
1741703400000|2025-03-11 14:30:00|58.62|56.67|58.49|56.54|58.8|56.85|57.16|55.21|0
1741703700000|2025-03-11 14:35:00|58.34|56.39|60.13|58.18|60.6|58.65|58.03|56.08|0
1741704000000|2025-03-11 14:40:00|60.07|58.12|59.79|57.84|61.36|59.41|59.14|57.19|0
1741704300000|2025-03-11 14:45:00|59.88|57.93|60.22|58.27|60.73|58.78|58.86|56.91|0
1741704600000|2025-03-11 14:50:00|60.28|58.33|57.09|55.14|60.6|58.65|57.09|55.14|0
1741704900000|2025-03-11 14:55:00|57.17|55.22|59.79|57.84|60|58.05|57.09|55.14|0
1741705200000|2025-03-11 15:00:00|60|58.05|59.83|57.88|60.57|58.62|57.82|55.87|0
1741705500000|2025-03-11 15:05:00|59.88|57.93|56.13|54.18|60.02|58.07|55.89|53.94|0
1741705800000|2025-03-11 15:10:00|56.1|54.15|56.24|54.29|56.87|54.92|55.14|53.19|0
1741706100000|2025-03-11 15:15:00|56.27|54.32|55.48|53.53|58.18|56.23|55.13|53.18|0
1741706400000|2025-03-11 15:20:00|55.5|53.55|56.51|54.56|56.75|54.8|54.89|52.94|0
1741706700000|2025-03-11 15:25:00|56.54|54.59|56.65|54.7|56.77|54.82|55.12|53.17|0
1741707000000|2025-03-11 15:30:00|56.71|54.76|55.38|53.43|56.92|54.97|54.86|52.91|0
1741707300000|2025-03-11 15:35:00|55.5|53.55|54.83|52.88|56.65|54.7|54.8|52.85|0
1741707600000|2025-03-11 15:40:00|54.74|52.79|53.99|52.04|55.08|53.13|53.36|51.41|0
1741707900000|2025-03-11 15:45:00|54.04|52.09|53.84|51.89|55.02|53.07|53.53|51.58|0
1741708200000|2025-03-11 15:50:00|53.87|51.92|53.97|52.02|54.75|52.8|53.46|51.51|0
1741708500000|2025-03-11 15:55:00|54|52.05|56.1|54.15|56.37|54.42|53.75|51.8|0
1741708800000|2025-03-11 16:00:00|56.25|54.3|55.23|53.28|56.84|54.89|54.36|52.41|0
1741709100000|2025-03-11 16:05:00|55.26|53.31|57|55.05|57.28|55.33|55.26|53.31|0
1741709400000|2025-03-11 16:10:00|57.03|55.08|58.61|56.66|58.83|56.88|56.97|55.02|0
1741709700000|2025-03-11 16:15:00|58.58|56.63|57.9|55.95|58.8|56.85|57.69|55.74|0
1741710000000|2025-03-11 16:20:00|57.87|55.92|57.38|55.43|58.18|56.23|56.84|54.89|0
1741710300000|2025-03-11 16:25:00|57.35|55.4|57.85|56.05|57.86|56.05|56.66|54.71|0
1741710600000|2025-03-11 16:30:00|57.71|55.91|57.08|55.28|58|56.2|56.78|54.98|0
1741710900000|2025-03-11 16:35:00|57.11|55.31|56.54|54.74|57.35|55.55|55.58|53.78|0
1741711200000|2025-03-11 16:40:00|56.42|54.62|57.26|55.46|57.33|55.53|55.69|53.89|0
1741711500000|2025-03-11 16:45:00|57.14|55.34|56.8|55|57.44|55.64|56.5|54.7|0
1741711800000|2025-03-11 16:50:00|56.83|55.03|58.11|56.31|58.64|56.84|56.62|54.82|0
1741712100000|2025-03-11 16:55:00|58.14|56.34|58.27|56.47|59.11|57.31|57.59|55.79|0
1741712400000|2025-03-11 17:00:00|58.3|56.5|60.33|58.53|60.68|58.88|58.17|56.37|0
1741712700000|2025-03-11 17:05:00|60.39|58.59|60.13|58.33|60.96|59.16|59.74|57.94|0
1741713000000|2025-03-11 17:10:00|60.1|58.3|60.57|58.77|60.7|58.9|59.81|58.01|0
1741713300000|2025-03-11 17:15:00|60.49|58.69|60.25|58.45|60.79|58.99|59.43|57.63|0
1741713600000|2025-03-11 17:20:00|60.34|58.54|61.69|59.89|62.4|60.6|59.84|58.04|0
1741713900000|2025-03-11 17:25:00|61.59|59.79|62.43|60.63|62.63|60.83|61.46|59.66|0
1741714200000|2025-03-11 17:30:00|62.59|60.79|61.97|60.17|62.63|60.83|61.17|59.37|0
1741714500000|2025-03-11 17:35:00|62.04|60.24|61.52|59.72|62.49|60.69|61.48|59.68|0
1741714800000|2025-03-11 17:40:00|61.44|59.64|60.3|58.5|61.55|59.75|60.3|58.5|0
1741715100000|2025-03-11 17:45:00|60.52|58.72|59.49|57.69|61.57|59.77|58.71|56.91|0
1741715400000|2025-03-11 17:50:00|59.55|57.75|59.45|57.65|60.16|58.36|58.81|57.01|0
1741715700000|2025-03-11 17:55:00|59.39|57.59|60.05|58.25|61.38|59.58|59.35|57.55|0
1741716000000|2025-03-11 18:00:00|60.14|58.34|57.63|55.83|60.2|58.4|56.73|54.93|0
1741716300000|2025-03-11 18:05:00|57.57|55.77|57.26|55.46|58.36|56.56|56.55|54.75|0
1741716600000|2025-03-11 18:10:00|57.29|55.49|57.11|55.31|57.35|55.55|55.86|54.06|0
1741716900000|2025-03-11 18:15:00|57.08|55.28|55.76|53.96|57.5|55.7|55.6|53.8|0
1741717200000|2025-03-11 18:20:00|55.78|53.98|54.72|52.92|56.09|54.29|53.74|51.94|0
1741717500000|2025-03-11 18:25:00|54.8|53|54.85|53.05|55.58|53.78|54.14|52.34|0
1741717800000|2025-03-11 18:30:00|54.81|53.01|55.67|53.87|56.17|54.37|54.68|52.88|0
1741718100000|2025-03-11 18:35:00|55.64|53.84|54.56|52.76|56.11|54.31|54.47|52.67|0
1741718400000|2025-03-11 18:40:00|54.47|52.67|52.03|50.23|54.76|52.96|51.75|49.95|0
1741718700000|2025-03-11 18:45:00|51.75|49.95|51.45|49.65|52.45|50.65|51.18|49.38|0
1741719000000|2025-03-11 18:50:00|51.39|49.59|50.19|48.39|52.32|50.52|49.44|47.64|0
1741719300000|2025-03-11 18:55:00|50.22|48.42|50.84|49.04|51.36|49.56|49.97|48.17|0
1741719600000|2025-03-11 19:00:00|50.78|48.98|51.43|49.63|52.86|51.06|50.48|48.68|0
1741719900000|2025-03-11 19:05:00|51.38|49.58|49.83|48.03|51.51|49.71|48.95|47.15|0
1741720200000|2025-03-11 19:10:00|49.81|48.01|51.41|49.61|51.5|49.7|49.73|47.93|0
1741720500000|2025-03-11 19:15:00|51.46|49.66|51.8|50|52.48|50.68|51.02|49.22|0
1741720800000|2025-03-11 19:20:00|51.72|49.92|52.78|50.98|52.91|51.11|50.51|48.71|0
1741721100000|2025-03-11 19:25:00|52.95|51.15|51.99|50.19|52.95|51.15|51.3|49.5|0
1741721400000|2025-03-11 19:30:00|51.88|50.08|52.5|50.7|52.69|50.89|51.43|49.63|0
1741721700000|2025-03-11 19:35:00|52.58|50.78|52.75|50.95|53.02|51.22|51.49|49.69|0
1741722000000|2025-03-11 19:40:00|52.76|50.96|52.27|50.47|53.8|52|52.21|50.41|0
1741722300000|2025-03-11 19:45:00|52.32|50.52|51.83|50.03|53.14|51.34|51.79|49.99|0
1741722600000|2025-03-11 19:50:00|52.62|50.82|53.59|51.79|54.41|52.61|52.26|50.46|0
1741722900000|2025-03-11 19:55:00|53.9|52.1|55.35|53.55|55.53|53.73|53.37|51.57|0
1741723200000|2025-03-11 20:00:00|55.59|53.79|54.37|52.57|55.59|53.79|54.29|52.49|0
1741723500000|2025-03-11 20:05:00|54.32|52.52|54.28|52.48|55.05|53.25|53.99|52.19|0
1741723800000|2025-03-11 20:10:00|54.25|52.45|53.98|52.48|54.56|53.06|53.69|52.19|0
1741724100000|2025-03-11 20:15:00|53.93|52.43|54.57|53.07|54.71|53.21|53.93|52.43|0
1741724400000|2025-03-11 20:20:00|54.63|53.13|54.77|53.27|55.13|53.63|54.55|53.05|0
1741724700000|2025-03-11 20:25:00|54.74|53.24|54.91|53.41|55.01|53.51|54.74|53.24|0
1741725000000|2025-03-11 20:30:00|54.86|53.36|54.94|53.44|55.06|53.56|54.79|53.29|0
1741725300000|2025-03-11 20:35:00|54.93|53.43|55.56|54.06|55.59|54.09|54.85|53.35|0
1741725600000|2025-03-11 20:40:00|55.53|54.03|54.94|53.44|55.56|54.06|54.85|53.35|0
1741725900000|2025-03-11 20:45:00|54.89|53.39|54.84|53.34|54.9|53.4|54.61|53.11|0
1741726200000|2025-03-11 20:50:00|54.87|53.37|55.49|53.99|55.61|54.11|54.81|53.31|0
1741726500000|2025-03-11 20:55:00|56.04|53.44|55.72|53.12|56.04|53.44|55.57|52.97|0
1741726800000|2025-03-11 21:00:00|54.96|52.36|55.44|52.84|55.56|52.96|54.96|52.36|0
1741727100000|2025-03-11 21:05:00|55.42|52.82|55.29|52.69|55.52|52.92|55.25|52.65|0
1741727400000|2025-03-11 21:10:00|55.3|52.7|55.54|52.94|55.59|52.99|55.3|52.7|0
1741727700000|2025-03-11 21:15:00|55.56|52.96|55.54|52.94|55.63|53.03|55.54|52.94|0
1741728000000|2025-03-11 21:20:00|55.53|52.93|55.53|52.93|55.59|52.99|55.53|52.93|0
1741728600000|2025-03-11 21:30:00|55.52|52.92|55.4|52.8|55.53|52.93|55.4|52.8|0
1741728900000|2025-03-11 21:35:00|55.39|52.79|55.36|52.76|55.42|52.82|55.31|52.71|0
1741729200000|2025-03-11 21:40:00|55.35|52.75|55.37|52.77|55.4|52.8|55.35|52.75|0
1741729500000|2025-03-11 21:45:00|55.41|52.81|55.41|52.81|55.41|52.81|55.36|52.76|0
1741729800000|2025-03-11 21:50:00|55.42|52.82|55.43|52.83|55.53|52.93|55.42|52.82|0
1741730100000|2025-03-11 21:55:00|55.42|52.82|55.37|52.77|55.49|52.89|55.33|52.73|0
1741730400000|2025-03-11 22:00:00|55.02|52.42|55.52|52.92|55.65|53.05|54.56|51.96|0
1741730700000|2025-03-11 22:05:00|55.55|52.95|54.91|52.31|55.55|52.95|54.91|52.31|0
1741731000000|2025-03-11 22:10:00|54.92|52.32|54.29|51.69|54.94|52.34|54.26|51.66|0
1741731300000|2025-03-11 22:15:00|54.31|51.71|54.71|52.11|54.9|52.3|54.28|51.68|0
1741731600000|2025-03-11 22:20:00|54.73|52.13|54.77|52.17|54.78|52.18|54.54|51.94|0
1741731900000|2025-03-11 22:25:00|54.75|52.15|54.62|52.02|55.04|52.44|54.6|52|0
1741732200000|2025-03-11 22:30:00|54.6|52|54.72|52.12|54.78|52.18|54.59|51.99|0
1741732500000|2025-03-11 22:35:00|54.7|52.1|54.1|51.5|54.88|52.28|54.1|51.5|0
1741732800000|2025-03-11 22:40:00|54.12|51.52|53.91|51.31|54.12|51.52|53.7|51.1|0
1741733100000|2025-03-11 22:45:00|53.88|51.28|53.72|51.12|53.88|51.28|53.55|50.95|0
1741733400000|2025-03-11 22:50:00|53.74|51.14|53.63|51.03|53.78|51.18|53.53|50.93|0
1741733700000|2025-03-11 22:55:00|53.6|51|53.72|51.12|53.75|51.15|53.39|50.79|0
1741734000000|2025-03-11 23:00:00|53.77|51.17|53.82|51.22|54.09|51.49|53.56|50.96|0
1741734300000|2025-03-11 23:05:00|53.8|51.2|53.78|51.18|53.84|51.24|53.6|51|0
1741734600000|2025-03-11 23:10:00|53.77|51.17|53.72|51.12|53.97|51.37|53.64|51.04|0
1741734900000|2025-03-11 23:15:00|53.69|51.09|54.14|51.54|54.4|51.8|53.69|51.09|0
1741735200000|2025-03-11 23:20:00|54.02|51.42|54.14|51.54|54.21|51.61|53.81|51.21|0
1741735500000|2025-03-11 23:25:00|54.16|51.56|54.18|51.58|54.41|51.81|54.13|51.53|0
1741735800000|2025-03-11 23:30:00|54.15|51.55|54.48|51.88|54.74|52.14|54.15|51.55|0
1741736100000|2025-03-11 23:35:00|54.49|51.89|54.4|51.8|54.56|51.96|54.32|51.72|0
1741736400000|2025-03-11 23:40:00|54.39|51.79|54.21|51.61|54.59|51.99|54.13|51.53|0
1741736700000|2025-03-11 23:45:00|54.25|51.65|54.14|51.54|54.27|51.67|54.01|51.41|0
1741737000000|2025-03-11 23:50:00|54.12|51.52|53.6|51|54.14|51.54|53.51|50.91|0
1741737300000|2025-03-11 23:55:00|53.56|50.96|53.48|50.88|53.68|51.08|53.47|50.87|0
1741737600000|2025-03-12 00:00:00|53.45|50.85|53.56|50.96|53.75|51.15|53.32|50.72|0
1741737900000|2025-03-12 00:05:00|53.52|50.92|53.68|51.08|53.91|51.31|53.45|50.85|0
1741738200000|2025-03-12 00:10:00|53.71|51.11|53.44|50.84|53.73|51.13|53.19|50.59|0
1741738500000|2025-03-12 00:15:00|53.47|50.87|52.99|51.49|53.62|51.61|52.75|50.86|0
1741738800000|2025-03-12 00:20:00|52.98|51.48|52.38|50.88|53.09|51.59|52.35|50.85|0
1741739100000|2025-03-12 00:25:00|52.39|50.89|52.59|51.09|52.66|51.16|52.35|50.85|0
1741739400000|2025-03-12 00:30:00|52.6|51.1|52.87|51.37|52.88|51.38|52.54|51.04|0
1741739700000|2025-03-12 00:35:00|52.88|51.38|53.5|52|53.51|52.01|52.88|51.38|0
1741740000000|2025-03-12 00:40:00|53.48|51.98|53.45|51.95|53.77|52.27|53.39|51.89|0
1741740300000|2025-03-12 00:45:00|53.47|51.97|53.49|51.99|53.71|52.21|53.36|51.86|0
1741740600000|2025-03-12 00:50:00|53.45|51.95|53.35|51.85|53.52|52.02|53.27|51.77|0
1741740900000|2025-03-12 00:55:00|53.33|51.83|53.01|51.51|53.37|51.87|53.01|51.51|0
1741741200000|2025-03-12 01:00:00|53.03|51.53|52.81|51.31|53.18|51.68|52.75|51.25|0
1741741500000|2025-03-12 01:05:00|52.82|51.32|53.15|51.65|53.27|51.77|52.81|51.31|0
1741741800000|2025-03-12 01:10:00|53.12|51.62|53.23|51.73|53.28|51.78|53.03|51.53|0
1741742100000|2025-03-12 01:15:00|53.2|51.7|53.32|51.82|53.38|51.88|53|51.5|0
1741742400000|2025-03-12 01:20:00|53.3|51.8|53.17|51.67|53.39|51.89|53.08|51.58|0
1741742700000|2025-03-12 01:25:00|53.18|51.68|53.5|52|53.54|52.04|53.05|51.55|0
1741743000000|2025-03-12 01:30:00|53.41|51.91|53.54|52.04|53.76|52.26|53.27|51.77|0
1741743300000|2025-03-12 01:35:00|53.57|52.07|53.06|51.56|53.64|52.14|52.9|51.4|0
1741743600000|2025-03-12 01:40:00|53.07|51.57|53.01|51.51|53.15|51.65|52.84|51.34|0
1741743900000|2025-03-12 01:45:00|52.99|51.49|52.78|51.28|53.01|51.51|52.75|51.25|0
1741744200000|2025-03-12 01:50:00|52.81|51.31|52.69|51.19|52.84|51.34|52.61|51.11|0
1741744500000|2025-03-12 01:55:00|52.72|51.22|52.82|51.32|52.92|51.42|52.61|51.11|0
1741744800000|2025-03-12 02:00:00|52.83|51.33|52.75|51.25|52.89|51.39|52.67|51.17|0
1741745100000|2025-03-12 02:05:00|52.79|51.29|52.83|51.33|52.95|51.45|52.67|51.17|0
1741745400000|2025-03-12 02:10:00|52.84|51.34|52.37|50.87|52.84|51.34|52.34|50.84|0
1741745700000|2025-03-12 02:15:00|52.51|51.01|52.32|50.82|52.57|51.07|52.25|50.75|0
1741746000000|2025-03-12 02:20:00|52.31|50.81|52.48|50.98|52.48|50.98|52.31|50.81|0
1741746300000|2025-03-12 02:25:00|52.46|50.96|52.56|51.06|52.62|51.12|52.45|50.95|0
1741746600000|2025-03-12 02:30:00|52.55|51.05|52.73|51.23|52.74|51.24|52.53|51.03|0
1741746900000|2025-03-12 02:35:00|52.7|51.2|52.93|51.43|52.95|51.45|52.61|51.11|0
1741747200000|2025-03-12 02:40:00|52.91|51.41|52.89|51.39|53.07|51.57|52.89|51.39|0
1741747500000|2025-03-12 02:45:00|52.92|51.42|52.89|51.39|52.98|51.48|52.81|51.31|0
1741747800000|2025-03-12 02:50:00|52.91|51.41|53.06|51.56|53.06|51.56|52.86|51.36|0
1741748100000|2025-03-12 02:55:00|53.08|51.58|53.13|51.63|53.26|51.76|53.08|51.58|0
1741748400000|2025-03-12 03:00:00|53.11|51.61|52.94|51.44|53.11|51.61|52.87|51.37|0
1741748700000|2025-03-12 03:05:00|53|51.5|52.97|51.47|53.02|51.52|52.91|51.41|0
1741749000000|2025-03-12 03:10:00|52.94|51.44|53.16|51.66|53.21|51.71|52.91|51.41|0
1741749300000|2025-03-12 03:15:00|53.15|51.65|53.51|52.01|53.57|52.07|53.13|51.63|0
1741749600000|2025-03-12 03:20:00|53.54|52.04|53.65|52.15|53.77|52.27|53.48|51.98|0
1741749900000|2025-03-12 03:25:00|53.68|52.18|53.33|51.83|53.71|52.21|53.27|51.77|0
1741750200000|2025-03-12 03:30:00|53.39|51.89|53.59|52.09|53.76|52.26|53.33|51.83|0
1741750500000|2025-03-12 03:35:00|53.61|52.11|53.15|51.65|53.61|52.11|53.12|51.62|0
1741750800000|2025-03-12 03:40:00|53.12|51.62|53.18|51.68|53.24|51.74|53.12|51.62|0
1741751100000|2025-03-12 03:45:00|53.17|51.67|53.09|51.59|53.19|51.69|53.07|51.57|0
1741751400000|2025-03-12 03:50:00|53.07|51.57|53.05|51.55|53.17|51.67|53.03|51.53|0
1741751700000|2025-03-12 03:55:00|53.08|51.58|53.31|51.81|53.37|51.87|53.08|51.58|0
1741752000000|2025-03-12 04:00:00|53.34|51.84|53.37|51.87|53.44|51.94|53.19|51.69|0
1741752300000|2025-03-12 04:05:00|53.39|51.89|53.42|51.92|53.55|52.05|53.32|51.82|0
1741752600000|2025-03-12 04:10:00|53.45|51.95|53.07|51.57|53.45|51.95|53.07|51.57|0
1741752900000|2025-03-12 04:15:00|53.13|51.63|52.78|51.28|53.13|51.63|52.75|51.25|0
1741753200000|2025-03-12 04:20:00|52.75|51.25|52.64|51.14|52.81|51.31|52.61|51.11|0
1741753500000|2025-03-12 04:25:00|52.69|51.19|52.63|51.13|52.72|51.22|52.52|51.02|0
1741753800000|2025-03-12 04:30:00|52.65|51.15|52.63|51.13|52.83|51.33|52.62|51.12|0
1741754100000|2025-03-12 04:35:00|52.6|51.1|52.73|51.23|52.86|51.36|52.57|51.07|0
1741754400000|2025-03-12 04:40:00|52.71|51.21|52.88|51.38|52.94|51.44|52.71|51.21|0
1741754700000|2025-03-12 04:45:00|52.87|51.37|52.94|51.44|53.02|51.52|52.85|51.35|0
1741755000000|2025-03-12 04:50:00|52.97|51.47|52.99|51.49|53.02|51.52|52.85|51.35|0
1741755300000|2025-03-12 04:55:00|52.98|51.48|53.06|51.56|53.16|51.66|52.86|51.36|0
1741755600000|2025-03-12 05:00:00|53.02|51.52|53|51.5|53.13|51.63|52.89|51.39|0
1741755900000|2025-03-12 05:05:00|53.01|51.51|53.03|51.53|53.18|51.68|52.98|51.48|0
1741756200000|2025-03-12 05:10:00|53.01|51.51|52.91|51.41|53.04|51.54|52.86|51.36|0
1741756500000|2025-03-12 05:15:00|52.92|51.42|52.98|51.48|53.15|51.65|52.92|51.42|0
1741756800000|2025-03-12 05:20:00|52.99|51.49|52.92|51.42|53.06|51.56|52.92|51.42|0
1741757100000|2025-03-12 05:25:00|52.93|51.43|53.06|51.56|53.14|51.64|52.83|51.33|0
1741757400000|2025-03-12 05:30:00|52.99|51.49|52.62|51.12|52.99|51.49|52.61|51.11|0
1741757700000|2025-03-12 05:35:00|52.6|51.1|52.48|50.98|52.74|51.24|52.48|50.98|0
1741758000000|2025-03-12 05:40:00|52.45|50.95|52.45|50.95|52.56|51.06|52.42|50.92|0
1741758300000|2025-03-12 05:45:00|52.48|50.98|52.47|50.97|52.56|51.06|52.45|50.95|0
1741758600000|2025-03-12 05:50:00|52.44|50.94|52.44|50.94|52.47|50.97|52.33|50.83|0
1741758900000|2025-03-12 05:55:00|52.41|50.91|52.3|50.8|52.44|50.94|52.24|50.74|0
1741759200000|2025-03-12 06:00:00|52.35|50.85|52.55|51.05|52.59|51.09|52.32|50.82|0
1741759500000|2025-03-12 06:05:00|52.58|51.08|52.55|51.05|52.66|51.16|52.49|50.99|0
1741759800000|2025-03-12 06:10:00|52.58|51.08|52.86|51.36|52.89|51.39|52.58|51.08|0
1741760100000|2025-03-12 06:15:00|52.83|51.33|52.86|51.36|52.97|51.47|52.83|51.33|0
1741760400000|2025-03-12 06:20:00|52.87|51.37|52.97|51.47|53.17|51.67|52.83|51.33|0
1741760700000|2025-03-12 06:25:00|53|51.5|53.08|51.58|53.14|51.64|52.84|51.34|0
1741761000000|2025-03-12 06:30:00|53.05|51.55|53.02|51.52|53.16|51.66|52.82|51.32|0
1741761300000|2025-03-12 06:35:00|53.01|51.51|52.77|51.27|53.02|51.52|52.67|51.17|0
1741761600000|2025-03-12 06:40:00|52.82|51.32|52.97|51.47|52.99|51.49|52.76|51.26|0
1741761900000|2025-03-12 06:45:00|52.96|51.46|53.73|52.23|53.73|52.23|52.87|51.37|0
1741762200000|2025-03-12 06:50:00|53.75|52.25|54.15|52.65|54.17|52.67|53.66|52.16|0
1741762500000|2025-03-12 06:55:00|54.17|52.67|53.99|52.49|54.33|52.83|53.85|52.35|0
1741762800000|2025-03-12 07:00:00|53.96|52.46|53.59|52.09|54.37|52.87|53.55|52.05|0
1741763100000|2025-03-12 07:05:00|53.61|52.11|54.17|52.67|54.29|52.79|53.43|51.93|0
1741763400000|2025-03-12 07:10:00|54.16|52.66|54.3|52.8|54.54|53.04|53.82|52.32|0
1741763700000|2025-03-12 07:15:00|54.32|52.82|53.89|52.39|54.36|52.86|53.89|52.39|0
1741764000000|2025-03-12 07:20:00|53.91|52.41|53.84|52.34|54.46|52.96|53.8|52.3|0
1741764300000|2025-03-12 07:25:00|53.83|52.33|53.01|51.51|54.4|52.9|52.74|51.24|0
1741764600000|2025-03-12 07:30:00|53.03|51.53|52.85|51.35|53.06|51.56|52.69|51.19|0
1741764900000|2025-03-12 07:35:00|52.88|51.38|53.02|51.52|53.5|52|52.87|51.37|0
1741765200000|2025-03-12 07:40:00|53.04|51.54|52.39|50.89|53.04|51.54|52.3|50.8|0
1741765500000|2025-03-12 07:45:00|52.4|50.9|52.06|50.56|52.42|50.92|52.03|50.53|0
1741765800000|2025-03-12 07:50:00|52.07|50.57|51.59|50.09|52.08|50.58|51.46|49.96|0
1741766100000|2025-03-12 07:55:00|51.61|50.11|51.61|50.11|51.7|50.2|51.5|50|0
1741766400000|2025-03-12 08:00:00|51.57|50.07|51.58|50.08|51.67|50.17|50.88|49.38|0
1741766700000|2025-03-12 08:05:00|51.66|50.16|51.69|50.19|51.89|50.39|51.54|50.04|0
1741767000000|2025-03-12 08:10:00|51.66|50.16|51.83|50.33|52.27|50.77|51.44|49.94|0
1741767300000|2025-03-12 08:15:00|51.77|50.27|51.91|50.41|52.33|50.83|51.67|50.17|0
1741767600000|2025-03-12 08:20:00|51.94|50.44|52.36|50.86|52.45|50.95|51.85|50.35|0
1741767900000|2025-03-12 08:25:00|52.34|50.84|52.3|50.8|52.72|51.22|52.28|50.78|0
1741768200000|2025-03-12 08:30:00|52.33|50.83|51.87|50.37|52.33|50.83|51.71|50.21|0
1741768500000|2025-03-12 08:35:00|51.9|50.4|51.11|49.61|52.13|50.63|51.03|49.53|0
1741768800000|2025-03-12 08:40:00|51.1|49.6|50.73|49.23|51.17|49.67|50.64|49.14|0
1741769100000|2025-03-12 08:45:00|50.72|49.22|50.14|48.64|50.87|49.37|50.14|48.64|0
1741769400000|2025-03-12 08:50:00|50.12|48.62|50.06|48.56|50.52|49.02|50.02|48.52|0
1741769700000|2025-03-12 08:55:00|50.05|48.55|49.88|48.38|50.23|48.73|49.68|48.18|0
1741770000000|2025-03-12 09:00:00|49.87|48.37|49.83|48.33|50.02|48.52|49.64|48.14|0
1741770300000|2025-03-12 09:05:00|49.8|48.3|49.9|48.4|50.22|48.72|49.77|48.27|0
1741770600000|2025-03-12 09:10:00|49.88|48.38|50.09|48.59|50.26|48.76|49.85|48.35|0
1741770900000|2025-03-12 09:15:00|50.08|48.58|50.04|48.54|50.26|48.76|49.85|48.35|0
1741771200000|2025-03-12 09:20:00|50.02|48.52|49.79|48.29|50.06|48.56|49.68|48.18|0
1741771500000|2025-03-12 09:25:00|49.77|48.27|49.78|48.28|50.13|48.63|49.7|48.2|0
1741771800000|2025-03-12 09:30:00|49.76|48.26|49.54|48.04|49.81|48.31|49.4|47.9|0
1741772100000|2025-03-12 09:35:00|49.59|48.09|49.57|48.07|49.74|48.24|49.47|47.97|0
1741772400000|2025-03-12 09:40:00|49.59|48.09|49.74|48.24|51.87|50.37|49.45|47.95|0
1741772700000|2025-03-12 09:45:00|49.77|48.27|49.44|47.94|49.81|48.31|49.43|47.93|0
1741773000000|2025-03-12 09:50:00|49.47|47.97|48.95|47.45|49.47|47.97|48.92|47.42|0
1741773300000|2025-03-12 09:55:00|48.96|47.46|48.72|47.22|49.32|47.82|48.69|47.19|0
1741773600000|2025-03-12 10:00:00|48.69|47.19|48.9|47.4|48.9|47.4|48.58|47.08|0
1741773900000|2025-03-12 10:05:00|48.89|47.39|49.36|47.86|49.39|47.89|48.89|47.39|0
1741774200000|2025-03-12 10:10:00|49.37|47.87|49.52|48.02|49.69|48.19|49.22|47.72|0
1741774500000|2025-03-12 10:15:00|49.51|48.01|49.53|48.03|49.74|48.24|49.47|47.97|0
1741774800000|2025-03-12 10:20:00|49.52|48.02|49.52|48.02|49.68|48.18|49.4|47.9|0
1741775100000|2025-03-12 10:25:00|49.49|47.99|49.55|48.05|49.65|48.15|49.48|47.98|0
1741775400000|2025-03-12 10:30:00|49.54|48.04|49.37|47.87|49.57|48.07|49.21|47.71|0
1741775700000|2025-03-12 10:35:00|49.42|47.92|48.88|47.38|49.52|48.02|48.8|47.3|0
1741776000000|2025-03-12 10:40:00|48.87|47.37|49.11|47.61|49.15|47.65|48.83|47.33|0
1741776300000|2025-03-12 10:45:00|49.1|47.6|48.9|47.4|49.15|47.65|48.88|47.38|0
1741776600000|2025-03-12 10:50:00|48.92|47.42|48.55|47.05|48.93|47.43|48.53|47.03|0
1741776900000|2025-03-12 10:55:00|48.58|47.08|48.87|47.37|48.95|47.45|48.52|47.02|0
1741777200000|2025-03-12 11:00:00|48.9|47.4|48.43|46.93|48.9|47.4|48.28|46.78|0
1741777500000|2025-03-12 11:05:00|48.44|46.94|48.41|46.91|48.53|47.03|48.33|46.83|0
1741777800000|2025-03-12 11:10:00|48.44|46.94|48.09|46.59|48.46|46.96|47.98|46.48|0
1741778100000|2025-03-12 11:15:00|48.15|46.65|47.84|46.34|48.22|46.72|47.73|46.23|0
1741778400000|2025-03-12 11:20:00|47.9|46.4|47.71|46.21|48.06|46.56|47.6|46.1|0
1741778700000|2025-03-12 11:25:00|47.68|46.18|47.89|46.39|47.97|46.47|47.6|46.1|0
1741779000000|2025-03-12 11:30:00|47.87|46.37|47.44|45.94|48.04|46.54|47.44|45.94|0
1741779300000|2025-03-12 11:35:00|47.47|45.97|47.8|46.3|48.16|46.66|47.43|45.93|0
1741779600000|2025-03-12 11:40:00|47.82|46.32|47.89|46.39|47.92|46.42|47.6|46.1|0
1741779900000|2025-03-12 11:45:00|47.95|46.45|48.08|46.58|48.18|46.68|47.86|46.36|0
1741780200000|2025-03-12 11:50:00|48.1|46.6|48.31|46.81|48.35|46.85|48.08|46.58|0
1741780500000|2025-03-12 11:55:00|48.34|46.84|48.12|46.62|48.34|46.84|47.94|46.44|0
1741780800000|2025-03-12 12:00:00|48.22|46.72|48.57|47.07|48.6|47.1|48.22|46.72|0
1741781100000|2025-03-12 12:05:00|48.55|47.05|48.57|47.07|48.62|47.12|48.28|46.78|0
1741781400000|2025-03-12 12:10:00|48.55|47.05|48.33|46.83|48.65|47.15|48.3|46.8|0
1741781700000|2025-03-12 12:15:00|48.38|46.88|47.85|46.35|48.44|46.94|47.66|46.16|0
1741782000000|2025-03-12 12:20:00|47.87|46.37|47.86|46.36|48.16|46.66|47.81|46.31|0
1741782300000|2025-03-12 12:25:00|47.84|46.34|48.02|46.22|48.32|46.77|47.82|46.17|0
1741782600000|2025-03-12 12:30:00|48.01|46.21|47.06|45.11|48.01|46.21|42.97|41.17|0
1741782900000|2025-03-12 12:35:00|46.93|44.98|47.84|45.89|47.84|45.89|46.19|44.24|0
1741783200000|2025-03-12 12:40:00|47.92|45.97|48.18|46.23|48.28|46.33|47.16|45.21|0
1741783500000|2025-03-12 12:45:00|48.17|46.22|47.4|45.45|48.58|46.63|47.22|45.27|0
1741783800000|2025-03-12 12:50:00|47.32|45.37|46.07|44.27|47.32|45.37|45.87|43.92|0
1741784100000|2025-03-12 12:55:00|46.1|44.3|45.89|44.09|46.42|44.62|45.69|43.89|0
1741784400000|2025-03-12 13:00:00|45.88|44.08|45.86|44.06|46.58|44.78|45.76|43.96|0
1741784700000|2025-03-12 13:05:00|45.89|44.09|46.28|44.48|46.35|44.55|45.64|43.84|0
1741785000000|2025-03-12 13:10:00|46.27|44.47|46.81|45.01|47.02|45.22|46.22|44.42|0
1741785300000|2025-03-12 13:15:00|46.83|45.03|47.26|45.46|47.41|45.61|46.68|44.88|0
1741785600000|2025-03-12 13:20:00|47.25|45.45|47.07|45.27|47.33|45.53|46.47|44.67|0
1741785900000|2025-03-12 13:25:00|47.66|44.54|47.24|44.12|47.69|44.57|47.12|44|0
1741786200000|2025-03-12 13:30:00|46.58|44.78|47.49|45.69|47.49|45.69|45.64|43.84|0
1741786500000|2025-03-12 13:35:00|47.31|45.51|45.99|44.19|47.36|45.56|45.76|43.96|0
1741786800000|2025-03-12 13:40:00|45.94|44.14|47.8|46|48.3|46.5|45.68|43.88|0
1741787100000|2025-03-12 13:45:00|47.73|45.93|48.43|46.63|49.29|47.49|46.55|44.75|0
1741787400000|2025-03-12 13:50:00|48.4|46.6|49.16|47.36|49.16|47.36|47.17|45.37|0
1741787700000|2025-03-12 13:55:00|49.1|47.3|49.32|47.52|50.5|48.7|48.72|46.92|0
1741788000000|2025-03-12 14:00:00|49.45|47.65|49.54|47.74|50.98|49.18|48.55|46.75|0
1741788300000|2025-03-12 14:05:00|49.51|47.71|48.56|46.76|49.56|47.76|48.43|46.63|0
1741788600000|2025-03-12 14:10:00|48.51|46.71|49.32|47.52|49.81|48.01|48.06|46.26|0
1741788900000|2025-03-12 14:15:00|49.37|47.57|48.99|47.19|50.75|48.95|48.99|47.19|0
1741789200000|2025-03-12 14:20:00|49.07|47.27|49.81|48.01|50.28|48.48|48.47|46.67|0
1741789500000|2025-03-12 14:25:00|49.75|47.95|49.23|47.43|49.89|48.09|48.63|46.83|0
1741789800000|2025-03-12 14:30:00|49.08|47.28|50.83|49.03|51.14|49.34|48.96|47.16|0
1741790100000|2025-03-12 14:35:00|50.91|49.11|50.88|49.08|51.05|49.25|50.04|48.24|0
1741790400000|2025-03-12 14:40:00|50.85|49.05|51.51|49.71|51.81|50.01|50.68|48.88|0
1741790700000|2025-03-12 14:45:00|51.63|49.83|51.78|49.98|52.03|50.23|50.81|49.01|0
1741791000000|2025-03-12 14:50:00|51.8|50|50.47|48.67|52.06|50.26|50.3|48.5|0
1741791300000|2025-03-12 14:55:00|50.5|48.7|52.63|50.83|52.69|50.89|50.5|48.7|0
1741791600000|2025-03-12 15:00:00|52.51|50.71|53.64|51.84|53.89|52.09|52.34|50.54|0
1741791900000|2025-03-12 15:05:00|53.57|51.77|53.89|52.09|55.06|53.26|53.42|51.62|0
1741792200000|2025-03-12 15:10:00|53.81|52.01|53.5|51.7|54.07|52.27|53.24|51.44|0
1741792500000|2025-03-12 15:15:00|53.47|51.67|52.62|50.82|54.09|52.29|52.16|50.36|0
1741792800000|2025-03-12 15:20:00|52.59|50.79|51.81|50.01|53.32|51.52|51.38|49.58|0
1741793100000|2025-03-12 15:25:00|51.73|49.93|51.17|49.37|53.4|51.6|50.86|49.06|0
1741793400000|2025-03-12 15:30:00|51.11|49.31|50.88|49.08|51.53|49.73|50.35|48.55|0
1741793700000|2025-03-12 15:35:00|50.85|49.05|49.7|47.9|51.41|49.61|49.29|47.49|0
1741794000000|2025-03-12 15:40:00|49.62|47.82|49.64|47.84|49.94|48.14|49.28|47.48|0
1741794300000|2025-03-12 15:45:00|49.61|47.81|49.21|47.41|50|48.2|48.55|46.75|0
1741794600000|2025-03-12 15:50:00|49.26|47.46|48.36|46.56|49.48|47.68|48.11|46.31|0
1741794900000|2025-03-12 15:55:00|48.33|46.53|48.08|46.28|49.61|47.81|48|46.2|0
1741795200000|2025-03-12 16:00:00|48.11|46.31|48.58|46.78|49.04|47.24|48.06|46.26|0
1741795500000|2025-03-12 16:05:00|48.51|46.71|47.53|45.73|48.73|46.93|47.33|45.53|0
1741795800000|2025-03-12 16:10:00|47.62|45.82|46.91|45.11|48.49|46.69|46.72|44.92|0
1741796100000|2025-03-12 16:15:00|46.85|45.05|46.98|45.18|47.59|45.79|46.8|45|0
1741796400000|2025-03-12 16:20:00|46.85|45.05|46.25|44.45|47.08|45.28|46.1|44.3|0
1741796700000|2025-03-12 16:25:00|46.36|44.56|46.63|44.83|47.09|45.29|46.07|44.27|0
1741797000000|2025-03-12 16:30:00|46.52|44.72|44.62|42.82|46.52|44.72|44.57|42.77|0
1741797300000|2025-03-12 16:35:00|44.58|42.78|44.74|42.94|45.09|43.29|44.27|42.47|0
1741797600000|2025-03-12 16:40:00|44.78|42.98|46.55|44.75|46.82|45.02|44.78|42.98|0
1741797900000|2025-03-12 16:45:00|46.5|44.7|44.98|43.18|46.75|44.95|44.85|43.05|0
1741798200000|2025-03-12 16:50:00|45|43.2|45.23|43.43|46.03|44.23|44.67|42.87|0
1741798500000|2025-03-12 16:55:00|45.15|43.35|46.66|44.86|46.66|44.86|44.95|43.15|0
1741798800000|2025-03-12 17:00:00|46.52|44.72|46.37|44.57|46.95|45.15|46.13|44.33|0
1741799100000|2025-03-12 17:05:00|46.42|44.62|45.64|43.84|47.03|45.23|45.64|43.84|0
1741799400000|2025-03-12 17:10:00|45.66|43.86|45.09|43.29|46.13|44.33|45.07|43.27|0
1741799700000|2025-03-12 17:15:00|45.12|43.32|45.23|43.43|45.79|43.99|44.94|43.14|0
1741800000000|2025-03-12 17:20:00|45.17|43.37|44.71|42.91|45.32|43.52|44.45|42.65|0
1741800300000|2025-03-12 17:25:00|44.74|42.94|44.3|42.5|45.09|43.29|44.28|42.48|0
1741800600000|2025-03-12 17:30:00|44.33|42.53|44.55|42.75|44.81|43.01|43.95|42.15|0
1741800900000|2025-03-12 17:35:00|44.53|42.73|44.72|42.92|44.81|43.01|44.07|42.27|0
1741801200000|2025-03-12 17:40:00|44.73|42.93|45.03|43.23|45.06|43.26|44.35|42.55|0
1741801500000|2025-03-12 17:45:00|45.06|43.26|45.31|43.51|45.39|43.59|44.45|42.65|0
1741801800000|2025-03-12 17:50:00|45.36|43.56|45.32|43.52|46.04|44.24|45.01|43.21|0
1741802100000|2025-03-12 17:55:00|45.39|43.59|47.22|45.42|47.22|45.42|45.29|43.49|0
1741802400000|2025-03-12 18:00:00|47.17|45.37|46.34|44.54|47.25|45.45|45.58|43.78|0
1741802700000|2025-03-12 18:05:00|46.42|44.62|47|45.2|47.43|45.63|46.29|44.49|0
1741803000000|2025-03-12 18:10:00|46.92|45.12|46.02|44.22|46.92|45.12|45.84|44.04|0
1741803300000|2025-03-12 18:15:00|46.03|44.23|45.84|44.04|46.4|44.6|45.68|43.88|0
1741803600000|2025-03-12 18:20:00|45.18|43.38|45.4|43.6|45.88|44.08|45.02|43.22|0
1741803900000|2025-03-12 18:25:00|45.36|43.56|44.79|42.99|45.62|43.82|44.76|42.96|0
1741804200000|2025-03-12 18:30:00|44.73|42.93|44.45|42.65|45.1|43.3|44.4|42.6|0
1741804500000|2025-03-12 18:35:00|44.43|42.63|44.55|42.75|44.94|43.14|44.34|42.54|0
1741804800000|2025-03-12 18:40:00|44.53|42.73|43.71|41.91|45.14|43.34|43.61|41.81|0
1741805100000|2025-03-12 18:45:00|43.76|41.96|43.28|41.48|43.89|42.09|42.99|41.19|0
1741805400000|2025-03-12 18:50:00|43.33|41.53|43.83|42.03|44.21|42.41|43.31|41.51|0
1741805700000|2025-03-12 18:55:00|43.98|42.18|43.65|41.85|44.51|42.71|43.38|41.58|0
1741806000000|2025-03-12 19:00:00|43.73|41.93|43.92|42.12|45.02|43.22|43.73|41.93|0
1741806300000|2025-03-12 19:05:00|43.95|42.15|43.95|42.15|44.46|42.66|43.82|42.02|0
1741806600000|2025-03-12 19:10:00|44.02|42.22|44.35|42.55|44.43|42.63|43.77|41.97|0
1741806900000|2025-03-12 19:15:00|44.48|42.68|44.2|42.4|45.17|43.37|44.06|42.26|0
1741807200000|2025-03-12 19:20:00|44.25|42.45|45.03|43.23|45.69|43.89|44.07|42.27|0
1741807500000|2025-03-12 19:25:00|45|43.2|44.81|43.01|45|43.2|44.31|42.51|0
1741807800000|2025-03-12 19:30:00|44.77|42.97|44.97|43.17|45.13|43.33|44.15|42.35|0
1741808100000|2025-03-12 19:35:00|45.05|43.25|45.36|43.56|46.04|44.24|44.87|43.07|0
1741808400000|2025-03-12 19:40:00|45.31|43.51|45.34|43.54|46.01|44.21|44.84|43.04|0
1741808700000|2025-03-12 19:45:00|45.27|43.47|45.03|43.23|45.84|44.04|45.01|43.21|0
1741809000000|2025-03-12 19:50:00|45.55|43.75|45.18|43.38|46.52|44.72|45.08|43.28|0
1741809300000|2025-03-12 19:55:00|44.93|43.13|45.58|43.78|45.58|43.78|44.37|42.57|0
1741809600000|2025-03-12 20:00:00|45.66|43.86|45.68|43.88|45.95|44.15|45.42|43.62|0
1741809900000|2025-03-12 20:05:00|45.71|43.91|45.92|44.12|46.21|44.41|45.5|43.7|0
1741810200000|2025-03-12 20:10:00|45.89|44.09|46.15|44.35|46.23|44.43|45.65|43.85|0
1741810500000|2025-03-12 20:15:00|46.13|44.33|45.97|44.17|46.15|44.35|45.89|44.09|0
1741810800000|2025-03-12 20:20:00|45.94|44.14|45.88|44.08|46.1|44.3|45.83|44.03|0
1741811100000|2025-03-12 20:25:00|45.9|44.1|46.04|44.24|46.09|44.29|45.22|43.42|0
1741811400000|2025-03-12 20:30:00|46.01|44.21|46.03|44.23|46.09|44.29|45.8|44|0
1741811700000|2025-03-12 20:35:00|46.02|44.22|46.16|44.36|46.24|44.44|46.01|44.21|0
1741812000000|2025-03-12 20:40:00|46.14|44.34|46.29|44.49|46.48|44.68|46.11|44.31|0
1741812300000|2025-03-12 20:45:00|46.32|44.52|46.21|44.41|46.37|44.57|46.16|44.36|0
1741812600000|2025-03-12 20:50:00|46.18|44.38|46.37|44.57|46.39|44.59|46.1|44.3|0
1741812900000|2025-03-12 20:55:00|47.03|43.91|46.83|43.71|47.03|43.91|46.83|43.71|0
1741813200000|2025-03-12 21:00:00|46.84|43.72|46.77|43.65|46.84|43.72|46.77|43.65|0
1741813500000|2025-03-12 21:05:00|46.81|43.69|46.77|43.65|46.81|43.69|46.74|43.62|0
1741813800000|2025-03-12 21:10:00|46.78|43.66|46.75|43.63|46.79|43.67|46.73|43.61|0
1741814100000|2025-03-12 21:15:00|46.71|43.59|46.73|43.61|46.74|43.62|46.71|43.59|0
1741814400000|2025-03-12 21:20:00|46.74|43.62|46.76|43.64|46.79|43.67|46.71|43.59|0
1741814700000|2025-03-12 21:25:00|46.75|43.63|46.22|43.1|46.76|43.64|46.19|43.07|0
1741815000000|2025-03-12 21:30:00|46.19|43.07|46.19|43.07|46.19|43.07|46.18|43.06|0
1741815300000|2025-03-12 21:35:00|46.17|43.05|46.13|43.01|46.18|43.06|46.12|43|0
1741815600000|2025-03-12 21:40:00|46.12|43|46.18|43.06|46.18|43.06|46.1|42.98|0
1741815900000|2025-03-12 21:45:00|46.16|43.04|46.14|43.02|46.18|43.06|46.13|43.01|0
1741816200000|2025-03-12 21:50:00|46.13|43.01|46.14|43.02|46.2|43.08|46.12|43|0
1741816500000|2025-03-12 21:55:00|46.13|43.01|46.2|43.08|46.24|43.12|46.12|43|0
1741816800000|2025-03-12 22:00:00|46.18|43.06|45.93|42.81|46.45|43.33|45.85|42.73|0
1741817100000|2025-03-12 22:05:00|45.94|42.82|46.06|42.94|46.14|43.02|45.9|42.78|0
1741817400000|2025-03-12 22:10:00|46.08|42.96|45.66|42.54|46.13|43.01|45.59|42.47|0
1741817700000|2025-03-12 22:15:00|45.65|42.53|45.27|42.15|45.65|42.53|45.24|42.12|0
1741818000000|2025-03-12 22:20:00|45.29|42.17|45.14|42.02|45.29|42.17|44.89|41.77|0
1741818300000|2025-03-12 22:25:00|45.17|42.05|45.2|42.08|45.22|42.1|44.98|41.86|0
1741818600000|2025-03-12 22:30:00|45.19|42.07|45.52|42.4|45.55|42.43|45.09|41.97|0
1741818900000|2025-03-12 22:35:00|45.51|42.39|45.26|42.14|45.51|42.39|45.14|42.02|0
1741819200000|2025-03-12 22:40:00|45.25|42.13|45.15|42.03|45.29|42.17|45.13|42.01|0
1741819500000|2025-03-12 22:45:00|45.17|42.05|45.44|42.32|45.49|42.37|44.93|41.81|0
1741819800000|2025-03-12 22:50:00|45.45|42.33|45.4|42.28|45.53|42.41|45.31|42.19|0
1741820100000|2025-03-12 22:55:00|45.38|42.26|45.05|41.93|45.38|42.26|45.05|41.93|0
1741820400000|2025-03-12 23:00:00|45.06|41.94|44.56|41.44|45.1|41.98|44.44|41.32|0
1741820700000|2025-03-12 23:05:00|44.59|41.47|44.43|41.31|44.6|41.48|44.38|41.26|0
1741821000000|2025-03-12 23:10:00|44.42|41.3|44.56|41.44|44.61|41.49|44.34|41.22|0
1741821300000|2025-03-12 23:15:00|44.54|41.42|44.66|41.54|44.71|41.59|44.54|41.42|0
1741821600000|2025-03-12 23:20:00|44.64|41.52|44.65|41.53|44.66|41.54|44.45|41.33|0
1741821900000|2025-03-12 23:25:00|44.67|41.55|44.52|41.4|44.75|41.63|44.52|41.4|0
1741822200000|2025-03-12 23:30:00|44.55|41.43|44.09|40.97|44.64|41.52|44.07|40.95|0
1741822500000|2025-03-12 23:35:00|44.08|40.96|44.51|41.39|44.57|41.45|44.07|40.95|0
1741822800000|2025-03-12 23:40:00|44.47|41.35|44.33|41.21|44.52|41.4|44.23|41.11|0
1741823100000|2025-03-12 23:45:00|44.34|41.22|44.15|41.03|44.39|41.27|44.12|41|0
1741823400000|2025-03-12 23:50:00|44.16|41.04|43.83|40.71|44.17|41.05|43.81|40.69|0
1741823700000|2025-03-12 23:55:00|43.86|40.74|43.85|40.73|44.06|40.94|43.8|40.68|0
1741824000000|2025-03-13 00:00:00|43.88|40.76|43.89|40.77|43.93|40.81|43.65|40.53|0
1741824300000|2025-03-13 00:05:00|43.9|40.78|43.74|40.62|43.93|40.81|43.63|40.51|0
1741824600000|2025-03-13 00:10:00|43.75|40.63|43.8|40.68|43.87|40.75|43.65|40.53|0
1741824900000|2025-03-13 00:15:00|43.82|40.7|42.61|40.81|43.9|41.64|42.51|40.7|0
1741825200000|2025-03-13 00:20:00|42.63|40.83|41.68|39.88|42.66|40.86|41.59|39.79|0
1741825500000|2025-03-13 00:25:00|41.7|39.9|41.88|40.08|41.88|40.08|41.56|39.76|0
1741825800000|2025-03-13 00:30:00|41.9|40.1|42|40.2|42.07|40.27|41.83|40.03|0
1741826100000|2025-03-13 00:35:00|41.97|40.17|42.09|40.29|42.19|40.39|41.95|40.15|0
1741826400000|2025-03-13 00:40:00|42.12|40.32|42.14|40.34|42.17|40.37|42.04|40.24|0
1741826700000|2025-03-13 00:45:00|42.13|40.33|42.24|40.44|42.46|40.66|42.12|40.32|0
1741827000000|2025-03-13 00:50:00|42.23|40.43|42.09|40.29|42.51|40.71|42.07|40.27|0
1741827300000|2025-03-13 00:55:00|42.06|40.26|42.41|40.61|42.43|40.63|41.99|40.19|0
1741827600000|2025-03-13 01:00:00|42.43|40.63|42.6|40.8|42.63|40.83|42.18|40.38|0
1741827900000|2025-03-13 01:05:00|42.63|40.83|42.73|40.93|42.8|41|42.49|40.69|0
1741828200000|2025-03-13 01:10:00|42.75|40.95|42.55|40.75|42.75|40.95|42.5|40.7|0
1741828500000|2025-03-13 01:15:00|42.57|40.77|42.35|40.55|42.6|40.8|42.3|40.5|0
1741828800000|2025-03-13 01:20:00|42.37|40.57|42.41|40.61|42.52|40.72|42.23|40.43|0
1741829100000|2025-03-13 01:25:00|42.39|40.59|42.47|40.67|42.54|40.74|42.37|40.57|0
1741829400000|2025-03-13 01:30:00|42.5|40.7|42.79|40.99|42.92|41.12|42.44|40.64|0
1741829700000|2025-03-13 01:35:00|42.76|40.96|42.91|41.11|43.11|41.31|42.76|40.96|0
1741830000000|2025-03-13 01:40:00|42.89|41.09|42.73|40.93|42.99|41.19|42.71|40.91|0
1741830300000|2025-03-13 01:45:00|42.76|40.96|42.79|40.99|42.92|41.12|42.71|40.91|0
1741830600000|2025-03-13 01:50:00|42.78|40.98|42.44|40.64|42.83|41.03|42.43|40.63|0
1741830900000|2025-03-13 01:55:00|42.45|40.65|42.28|40.48|42.45|40.65|42.2|40.4|0
1741831200000|2025-03-13 02:00:00|42.3|40.5|42.4|40.6|42.43|40.63|42.3|40.5|0
1741831500000|2025-03-13 02:05:00|42.39|40.59|42.35|40.55|42.42|40.62|42.3|40.5|0
1741831800000|2025-03-13 02:10:00|42.37|40.57|42.31|40.51|42.37|40.57|42.2|40.4|0
1741832100000|2025-03-13 02:15:00|42.29|40.49|42.62|40.82|42.62|40.82|42.19|40.39|0
1741832400000|2025-03-13 02:20:00|42.64|40.84|42.79|40.99|42.84|41.04|42.57|40.77|0
1741832700000|2025-03-13 02:25:00|42.84|41.04|42.79|40.99|42.86|41.06|42.76|40.96|0
1741833000000|2025-03-13 02:30:00|42.81|41.01|42.83|41.03|42.97|41.17|42.78|40.98|0
1741833300000|2025-03-13 02:35:00|42.86|41.06|42.81|41.01|42.9|41.1|42.73|40.93|0
1741833600000|2025-03-13 02:40:00|42.79|40.99|42.83|41.03|42.93|41.13|42.73|40.93|0
1741833900000|2025-03-13 02:45:00|42.82|41.02|42.9|41.1|42.92|41.12|42.75|40.95|0
1741834200000|2025-03-13 02:50:00|42.95|41.15|43|41.2|43|41.2|42.85|41.05|0
1741834500000|2025-03-13 02:55:00|42.99|41.19|43.12|41.32|43.2|41.4|42.97|41.17|0
1741834800000|2025-03-13 03:00:00|43.14|41.34|43.3|41.5|43.38|41.58|43.1|41.3|0
1741835100000|2025-03-13 03:05:00|43.32|41.52|43.55|41.75|43.69|41.89|43.2|41.4|0
1741835400000|2025-03-13 03:10:00|43.52|41.72|43.42|41.62|43.56|41.76|43.29|41.49|0
1741835700000|2025-03-13 03:15:00|43.41|41.61|43.44|41.64|43.51|41.71|43.34|41.54|0
1741836000000|2025-03-13 03:20:00|43.42|41.62|43.44|41.64|43.52|41.72|43.29|41.49|0
1741836300000|2025-03-13 03:25:00|43.43|41.63|43.8|42|43.85|42.05|43.39|41.59|0
1741836600000|2025-03-13 03:30:00|43.82|42.02|44.6|42.8|44.63|42.83|43.74|41.94|0
1741836900000|2025-03-13 03:35:00|44.63|42.83|44.82|43.02|45.39|43.59|44.6|42.8|0
1741837200000|2025-03-13 03:40:00|44.81|43.01|44.81|43.01|44.91|43.11|44.73|42.93|0
1741837500000|2025-03-13 03:45:00|44.83|43.03|44.96|43.16|45.01|43.21|44.79|42.99|0
1741837800000|2025-03-13 03:50:00|44.94|43.14|44.96|43.16|45.09|43.29|44.86|43.06|0
1741838100000|2025-03-13 03:55:00|44.95|43.15|45.17|43.37|45.3|43.5|44.93|43.13|0
1741838400000|2025-03-13 04:00:00|45.19|43.39|44.98|43.18|45.26|43.46|44.96|43.16|0
1741838700000|2025-03-13 04:05:00|45.02|43.22|44.74|42.94|45.11|43.31|44.74|42.94|0
1741839000000|2025-03-13 04:10:00|44.77|42.97|44.82|43.02|44.83|43.03|44.66|42.86|0
1741839300000|2025-03-13 04:15:00|44.83|43.03|45.02|43.22|45.08|43.28|44.74|42.94|0
1741839600000|2025-03-13 04:20:00|45.01|43.21|44.97|43.17|45.1|43.3|44.89|43.09|0
1741839900000|2025-03-13 04:25:00|45|43.2|45.23|43.43|45.34|43.54|45|43.2|0
1741840200000|2025-03-13 04:30:00|45.26|43.46|45.78|43.98|45.88|44.08|45.24|43.44|0
1741840500000|2025-03-13 04:35:00|45.76|43.96|45.78|43.98|45.91|44.11|45.65|43.85|0
1741840800000|2025-03-13 04:40:00|45.81|44.01|45.75|43.95|46.31|44.51|45.75|43.95|0
1741841100000|2025-03-13 04:45:00|45.78|43.98|45.74|43.94|45.84|44.04|45.56|43.76|0
1741841400000|2025-03-13 04:50:00|45.72|43.92|45.75|43.95|46.01|44.21|45.67|43.87|0
1741841700000|2025-03-13 04:55:00|45.77|43.97|45.97|44.17|46.28|44.48|45.77|43.97|0
1741842000000|2025-03-13 05:00:00|45.96|44.16|45.93|44.13|46.2|44.4|45.79|43.99|0
1741842300000|2025-03-13 05:05:00|45.94|44.14|45.91|44.11|47.2|45.4|45.68|43.88|0
1741842600000|2025-03-13 05:10:00|45.92|44.12|45.84|44.04|46.03|44.23|45.71|43.91|0
1741842900000|2025-03-13 05:15:00|45.85|44.05|46|44.2|46.25|44.45|45.79|43.99|0
1741843200000|2025-03-13 05:20:00|45.98|44.18|45.42|43.62|46.02|44.22|45.42|43.62|0
1741843500000|2025-03-13 05:25:00|45.44|43.64|45.54|43.74|45.59|43.79|45.33|43.53|0
1741843800000|2025-03-13 05:30:00|45.49|43.69|46.5|44.7|46.5|44.7|45.49|43.69|0
1741844100000|2025-03-13 05:35:00|46.49|44.69|46.55|44.75|46.71|44.91|46.34|44.54|0
1741844400000|2025-03-13 05:40:00|46.58|44.78|46.28|44.48|46.66|44.86|46.25|44.45|0
1741844700000|2025-03-13 05:45:00|46.25|44.45|46.06|44.26|46.57|44.77|46.06|44.26|0
1741845000000|2025-03-13 05:50:00|46.03|44.23|46.19|44.39|46.27|44.47|46.02|44.22|0
1741845300000|2025-03-13 05:55:00|46.21|44.41|46.03|44.23|46.21|44.41|45.99|44.19|0
1741845600000|2025-03-13 06:00:00|46.02|44.22|46.3|44.5|46.38|44.58|45.82|44.02|0
1741845900000|2025-03-13 06:05:00|46.27|44.47|47.22|45.42|47.3|45.5|46.27|44.47|0
1741846200000|2025-03-13 06:10:00|47.19|45.39|47.13|45.33|47.3|45.5|46.26|44.46|0
1741846500000|2025-03-13 06:15:00|47.1|45.3|47.57|45.77|47.79|45.99|47.08|45.28|0
1741846800000|2025-03-13 06:20:00|47.54|45.74|47.99|46.19|48.03|46.23|47.46|45.66|0
1741847100000|2025-03-13 06:25:00|47.92|46.12|46.92|45.12|47.92|46.12|46.87|45.07|0
1741847400000|2025-03-13 06:30:00|46.91|45.11|46.88|45.08|47.2|45.4|46.63|44.83|0
1741847700000|2025-03-13 06:35:00|46.85|45.05|47.25|45.45|47.34|45.54|46.74|44.94|0
1741848000000|2025-03-13 06:40:00|47.28|45.48|46.95|45.15|47.28|45.48|46.86|45.06|0
1741848300000|2025-03-13 06:45:00|46.94|45.14|46.09|44.29|47.06|45.26|46.01|44.21|0
1741848600000|2025-03-13 06:50:00|46.07|44.27|46.03|44.23|46.18|44.38|45.73|43.93|0
1741848900000|2025-03-13 06:55:00|46.02|44.22|46.06|44.26|46.16|44.36|45.88|44.08|0
1741849200000|2025-03-13 07:00:00|46|44.2|46.4|44.6|46.46|44.66|45.76|43.96|0
1741849500000|2025-03-13 07:05:00|46.38|44.58|47.24|45.44|47.27|45.47|46.35|44.55|0
1741849800000|2025-03-13 07:10:00|47.2|45.4|47.03|45.23|47.43|45.63|46.98|45.18|0
1741850100000|2025-03-13 07:15:00|46.99|45.19|46.96|45.16|47.26|45.46|46.67|44.87|0
1741850400000|2025-03-13 07:20:00|46.93|45.13|46.29|44.49|46.93|45.13|45.99|44.19|0
1741850700000|2025-03-13 07:25:00|46.3|44.5|46.39|44.59|46.69|44.89|46.2|44.4|0
1741851000000|2025-03-13 07:30:00|46.34|44.54|46.6|44.8|46.63|44.83|46.15|44.35|0
1741851300000|2025-03-13 07:35:00|46.58|44.78|47.55|45.75|47.55|45.75|46.58|44.78|0
1741851600000|2025-03-13 07:40:00|47.52|45.72|48.87|47.07|48.92|47.12|47.11|45.31|0
1741851900000|2025-03-13 07:45:00|48.79|46.99|48.06|46.26|48.87|47.07|48.03|46.23|0
1741852200000|2025-03-13 07:50:00|48.1|46.3|49.3|47.5|49.36|47.56|48.06|46.26|0
1741852500000|2025-03-13 07:55:00|49.23|47.43|49.16|47.36|49.47|47.67|49.1|47.3|0
1741852800000|2025-03-13 08:00:00|49.05|47.25|48.65|46.85|49.47|47.67|48.41|46.61|0
1741853100000|2025-03-13 08:05:00|48.59|46.79|48.53|46.73|49.41|47.61|48.49|46.69|0
1741853400000|2025-03-13 08:10:00|48.58|46.78|49|47.2|49.05|47.25|48.36|46.56|0
1741853700000|2025-03-13 08:15:00|48.98|47.18|49.6|47.8|49.97|48.17|48.7|46.9|0
1741854000000|2025-03-13 08:20:00|49.58|47.78|48.99|47.19|49.68|47.88|48.78|46.98|0
1741854300000|2025-03-13 08:25:00|49.01|47.21|48.36|46.56|49.01|47.21|48.28|46.48|0
1741854600000|2025-03-13 08:30:00|48.34|46.54|48.39|46.59|48.58|46.78|48.14|46.34|0
1741854900000|2025-03-13 08:35:00|48.42|46.62|48.86|47.06|48.86|47.06|48.28|46.48|0
1741855200000|2025-03-13 08:40:00|48.83|47.03|48.41|46.61|49|47.2|48.3|46.5|0
1741855500000|2025-03-13 08:45:00|48.3|46.5|48.04|46.24|48.45|46.65|47.94|46.14|0
1741855800000|2025-03-13 08:50:00|48.05|46.25|48.1|46.3|48.19|46.39|47.75|45.95|0
1741856100000|2025-03-13 08:55:00|48.16|46.36|47.69|45.89|48.24|46.44|47.66|45.86|0
1741856400000|2025-03-13 09:00:00|47.72|45.92|48.18|46.38|48.19|46.39|47.53|45.73|0
1741856700000|2025-03-13 09:05:00|48.17|46.37|48.26|46.46|48.51|46.71|48.04|46.24|0
1741857000000|2025-03-13 09:10:00|48.23|46.43|47.27|45.47|48.23|46.43|47.25|45.45|0
1741857300000|2025-03-13 09:15:00|47.25|45.45|46.65|44.85|47.3|45.5|46.6|44.8|0
1741857600000|2025-03-13 09:20:00|46.68|44.88|46.4|44.6|46.71|44.91|46.22|44.42|0
1741857900000|2025-03-13 09:25:00|46.38|44.58|46.43|44.63|46.7|44.9|46.38|44.58|0
1741858200000|2025-03-13 09:30:00|46.49|44.69|46.35|44.55|46.49|44.69|46.11|44.31|0
1741858500000|2025-03-13 09:35:00|46.38|44.58|45.56|43.76|47.05|45.25|45.12|43.32|0
1741858800000|2025-03-13 09:40:00|45.54|43.74|44.98|43.18|45.54|43.74|44.96|43.16|0
1741859100000|2025-03-13 09:45:00|44.97|43.17|44.9|43.1|45.04|43.24|44.67|42.87|0
1741859400000|2025-03-13 09:50:00|44.93|43.13|44.75|42.95|44.96|43.16|44.64|42.84|0
1741859700000|2025-03-13 09:55:00|44.72|42.92|44.38|42.58|44.85|43.05|44.28|42.48|0
1741860000000|2025-03-13 10:00:00|44.36|42.56|44.41|42.61|44.43|42.63|44.02|42.22|0
1741860300000|2025-03-13 10:05:00|44.43|42.63|44.58|42.78|44.64|42.84|44.38|42.58|0
1741860600000|2025-03-13 10:10:00|44.61|42.81|44.22|42.42|44.61|42.81|44.22|42.42|0
1741860900000|2025-03-13 10:15:00|44.2|42.4|44.42|42.62|44.53|42.73|44.16|42.36|0
1741861200000|2025-03-13 10:20:00|44.45|42.65|44.23|42.43|44.47|42.67|44.22|42.42|0
1741861500000|2025-03-13 10:25:00|44.24|42.44|44.14|42.34|44.24|42.44|43.86|42.06|0
1741861800000|2025-03-13 10:30:00|44.11|42.31|44.08|42.28|44.78|42.98|43.95|42.15|0
1741862100000|2025-03-13 10:35:00|44.07|42.27|43.91|42.11|44.14|42.34|43.84|42.04|0
1741862400000|2025-03-13 10:40:00|43.89|42.09|43.77|41.97|44.01|42.21|43.73|41.93|0
1741862700000|2025-03-13 10:45:00|43.78|41.98|43.75|41.95|43.83|42.03|43.69|41.89|0
1741863000000|2025-03-13 10:50:00|43.77|41.97|44.39|42.59|44.47|42.67|43.77|41.97|0
1741863300000|2025-03-13 10:55:00|44.42|42.62|44.65|42.85|45.06|43.26|44.26|42.46|0
1741863600000|2025-03-13 11:00:00|44.58|42.78|44.88|43.08|44.97|43.17|44.36|42.56|0
1741863900000|2025-03-13 11:05:00|44.9|43.1|45.29|43.49|45.34|43.54|44.62|42.82|0
1741864200000|2025-03-13 11:10:00|45.24|43.44|44.91|43.11|45.24|43.44|44.33|42.53|0
1741864500000|2025-03-13 11:15:00|44.93|43.13|45.17|43.37|45.27|43.47|44.39|42.59|0
1741864800000|2025-03-13 11:20:00|45.18|43.38|45.35|43.55|45.45|43.65|45.14|43.34|0
1741865100000|2025-03-13 11:25:00|45.33|43.53|45.34|43.54|45.9|44.1|45.32|43.52|0
1741865400000|2025-03-13 11:30:00|45.37|43.57|45.21|43.41|45.42|43.62|44.92|43.12|0
1741865700000|2025-03-13 11:35:00|45.24|43.44|46.03|44.23|46.21|44.41|45.09|43.29|0
1741866000000|2025-03-13 11:40:00|45.97|44.17|46.17|44.37|46.24|44.44|45.69|43.89|0
1741866300000|2025-03-13 11:45:00|46.18|44.38|46.07|44.27|46.61|44.81|46.05|44.25|0
1741866600000|2025-03-13 11:50:00|46.1|44.3|45.38|43.58|46.1|44.3|45.36|43.56|0
1741866900000|2025-03-13 11:55:00|45.33|43.53|45.26|43.76|46.13|44.63|44.92|43.25|0
1741867200000|2025-03-13 12:00:00|45.44|43.94|45.64|44.14|46.06|44.56|45.26|43.76|0
1741867500000|2025-03-13 12:05:00|45.66|44.16|46.38|44.88|46.43|44.93|45.5|44|0
1741867800000|2025-03-13 12:10:00|46.35|44.85|46.45|44.95|46.56|45.06|46.05|44.55|0
1741868100000|2025-03-13 12:15:00|46.48|44.98|46.1|44.6|46.48|44.98|45.68|44.18|0
1741868400000|2025-03-13 12:20:00|46.08|44.58|45.51|44.01|46.37|44.87|45.46|43.96|0
1741868700000|2025-03-13 12:25:00|45.54|44.04|45.66|44.16|45.86|44.36|45.46|43.96|0
1741869000000|2025-03-13 12:30:00|45.62|44.12|44.92|43.42|45.62|44.12|43.65|42.15|0
1741869300000|2025-03-13 12:35:00|44.82|43.32|45.16|43.66|45.53|44.03|44.62|43.12|0
1741869600000|2025-03-13 12:40:00|45.14|43.64|45.12|43.62|45.24|43.74|44.61|43.11|0
1741869900000|2025-03-13 12:45:00|45.13|43.63|45.6|44.1|45.84|44.34|45.13|43.63|0
1741870200000|2025-03-13 12:50:00|45.63|44.13|45.23|43.73|45.63|44.13|44.87|43.37|0
1741870500000|2025-03-13 12:55:00|45.26|43.76|44.84|43.34|45.27|43.77|44.84|43.34|0
1741870800000|2025-03-13 13:00:00|44.75|43.25|44.11|42.61|44.76|43.26|44.03|42.53|0
1741871100000|2025-03-13 13:05:00|44.14|42.64|44.24|42.74|44.57|43.07|44.01|42.51|0
1741871400000|2025-03-13 13:10:00|44.26|42.76|44.92|43.42|45.22|43.72|44.26|42.76|0
1741871700000|2025-03-13 13:15:00|44.9|43.4|44.58|43.08|45.08|43.58|44.43|42.93|0
1741872000000|2025-03-13 13:20:00|44.61|43.11|44.4|42.9|44.87|43.37|44.27|42.77|0
1741872300000|2025-03-13 13:25:00|44.95|42.35|45.15|42.55|45.18|42.58|44.67|42.07|0
1741872600000|2025-03-13 13:30:00|44.6|43.1|44.13|42.63|45.81|44.31|44.06|42.56|0
1741872900000|2025-03-13 13:35:00|44.24|42.74|44.47|42.97|45.2|43.7|43.85|42.35|0
1741873200000|2025-03-13 13:40:00|44.44|42.94|45.36|43.86|45.42|43.92|43.77|42.27|0
1741873500000|2025-03-13 13:45:00|45.4|43.9|45.29|43.79|45.8|44.3|44.64|43.14|0
1741873800000|2025-03-13 13:50:00|45.3|43.8|46.56|45.06|46.81|45.31|45.01|43.51|0
1741874100000|2025-03-13 13:55:00|46.53|45.03|47.37|45.87|47.74|46.24|45.85|44.35|0
1741874400000|2025-03-13 14:00:00|47.6|46.1|46.92|45.12|47.98|46.48|46.36|44.56|0
1741874700000|2025-03-13 14:05:00|46.89|45.09|46.19|44.39|47.04|45.24|45.83|44.03|0
1741875000000|2025-03-13 14:10:00|46.15|44.35|44.9|43.1|46.63|44.83|44.82|43.02|0
1741875300000|2025-03-13 14:15:00|44.84|43.04|43.41|41.61|45.14|43.34|42.86|41.06|0
1741875600000|2025-03-13 14:20:00|43.39|41.59|43.18|41.38|44.13|42.33|43.16|41.36|0
1741875900000|2025-03-13 14:25:00|43.22|41.42|44.53|42.73|44.63|42.83|42.5|40.7|0
1741876200000|2025-03-13 14:30:00|44.4|42.6|43.82|42.02|44.6|42.8|43.33|41.53|0
1741876500000|2025-03-13 14:35:00|43.74|41.94|44.79|42.99|45.16|43.36|43.53|41.73|0
1741876800000|2025-03-13 14:40:00|44.85|43.05|44.76|42.96|45.46|43.66|44.66|42.86|0
1741877100000|2025-03-13 14:45:00|44.87|43.07|45.18|43.38|45.51|43.71|44.37|42.57|0
1741877400000|2025-03-13 14:50:00|45.24|43.44|44.5|42.7|45.24|43.44|43.82|42.02|0
1741877700000|2025-03-13 14:55:00|44.57|42.77|45.18|43.38|45.69|43.89|44.52|42.72|0
1741878000000|2025-03-13 15:00:00|45.11|43.31|44.52|42.72|45.11|43.31|44.24|42.44|0
1741878300000|2025-03-13 15:05:00|44.73|42.93|46.24|44.44|46.37|44.57|44.16|42.36|0
1741878600000|2025-03-13 15:10:00|46.13|44.33|46.4|44.6|46.75|44.95|45.81|44.01|0
1741878900000|2025-03-13 15:15:00|46.32|44.52|46.15|44.35|46.81|45.01|46.12|44.32|0
1741879200000|2025-03-13 15:20:00|46.29|44.49|45.36|43.56|46.83|45.03|44.93|43.13|0
1741879500000|2025-03-13 15:25:00|45.28|43.48|46.21|44.41|46.39|44.59|45.06|43.26|0
1741879800000|2025-03-13 15:30:00|46.28|44.48|46.14|44.34|46.45|44.65|45.7|43.9|0
1741880100000|2025-03-13 15:35:00|46.16|44.36|47.71|45.91|48.08|46.28|46.16|44.36|0
1741880400000|2025-03-13 15:40:00|47.62|45.82|47.58|45.78|49.59|47.79|46.83|45.03|0
1741880700000|2025-03-13 15:45:00|47.69|45.89|47.63|45.83|48.59|46.79|47.38|45.58|0
1741881000000|2025-03-13 15:50:00|47.6|45.8|49.09|47.29|49.15|47.35|47.6|45.8|0
1741881300000|2025-03-13 15:55:00|48.89|47.09|49.6|47.8|49.72|47.92|48.89|47.09|0
1741881600000|2025-03-13 16:00:00|49.55|47.75|48.72|46.92|49.86|48.06|48.49|46.69|0
1741881900000|2025-03-13 16:05:00|48.67|46.87|48.04|46.24|49.54|47.74|47.82|46.02|0
1741882200000|2025-03-13 16:10:00|48.12|46.32|49.05|47.25|49.1|47.3|48.01|46.21|0
1741882500000|2025-03-13 16:15:00|49.08|47.28|48.94|47.14|49.62|47.82|48.79|46.99|0
1741882800000|2025-03-13 16:20:00|48.98|47.18|49.45|47.65|49.53|47.73|48.68|46.88|0
1741883100000|2025-03-13 16:25:00|49.25|47.45|49.53|47.73|49.76|47.96|49.12|47.32|0
1741883400000|2025-03-13 16:30:00|49.62|47.82|48.05|46.25|49.85|48.05|47.97|46.17|0
1741883700000|2025-03-13 16:35:00|48.14|46.34|47.47|45.67|48.63|46.83|47.38|45.58|0
1741884000000|2025-03-13 16:40:00|47.46|45.66|48.89|47.09|49|47.2|47.29|45.49|0
1741884300000|2025-03-13 16:45:00|48.92|47.12|50.34|48.54|51.94|50.14|48.63|46.83|0
1741884600000|2025-03-13 16:50:00|50.32|48.52|50.1|48.3|50.7|48.9|49.13|47.33|0
1741884900000|2025-03-13 16:55:00|50.05|48.25|49.57|47.77|50.46|48.66|49.57|47.77|0
1741885200000|2025-03-13 17:00:00|49.62|47.82|49.63|47.83|50.58|48.78|49.36|47.56|0
1741885500000|2025-03-13 17:05:00|49.46|47.66|50.55|48.75|50.7|48.9|49.08|47.28|0
1741885800000|2025-03-13 17:10:00|50.57|48.77|51.15|49.35|51.46|49.66|50.46|48.66|0
1741886100000|2025-03-13 17:15:00|51.14|49.34|52.17|50.37|52.41|50.61|50.86|49.06|0
1741886400000|2025-03-13 17:20:00|52.05|50.25|51.81|50.01|52.23|50.43|51.18|49.38|0
1741886700000|2025-03-13 17:25:00|51.87|50.07|51.48|49.68|52.02|50.22|51.24|49.44|0
1741887000000|2025-03-13 17:30:00|51.65|49.85|52.37|50.57|52.43|50.63|51.39|49.59|0
1741887300000|2025-03-13 17:35:00|52.46|50.66|52.61|50.81|52.73|50.93|52.1|50.3|0
1741887600000|2025-03-13 17:40:00|52.55|50.75|52.76|50.96|52.82|51.02|52.04|50.24|0
1741887900000|2025-03-13 17:45:00|52.73|50.93|52.82|51.02|53.15|51.35|52.64|50.84|0
1741888200000|2025-03-13 17:50:00|52.91|51.11|51.79|49.99|52.91|51.11|51.76|49.96|0
1741888500000|2025-03-13 17:55:00|51.94|50.14|53.3|51.5|53.49|51.69|51.76|49.96|0
1741888800000|2025-03-13 18:00:00|53.46|51.66|52.04|50.24|53.46|51.66|51.41|49.61|0
1741889100000|2025-03-13 18:05:00|52.01|50.21|51.5|49.7|52.19|50.39|50.58|48.78|0
1741889400000|2025-03-13 18:10:00|51.56|49.76|50.3|48.5|51.62|49.82|49.93|48.13|0
1741889700000|2025-03-13 18:15:00|50.36|48.56|50.74|48.94|51.11|49.31|50.3|48.5|0
1741890000000|2025-03-13 18:20:00|50.89|49.09|50.15|48.35|50.97|49.17|49.98|48.18|0
1741890300000|2025-03-13 18:25:00|50.04|48.24|49.66|47.86|50.47|48.67|49.63|47.83|0
1741890600000|2025-03-13 18:30:00|49.63|47.83|49.63|47.83|50.24|48.44|48.92|47.12|0
1741890900000|2025-03-13 18:35:00|49.57|47.77|48.87|47.07|49.93|48.13|48.7|46.9|0
1741891200000|2025-03-13 18:40:00|48.96|47.16|47.84|46.04|49.15|47.35|47.81|46.01|0
1741891500000|2025-03-13 18:45:00|47.86|46.06|47.75|45.95|48.43|46.63|47.56|45.76|0
1741891800000|2025-03-13 18:50:00|47.78|45.98|48.48|46.68|49.16|47.36|47.61|45.81|0
1741892100000|2025-03-13 18:55:00|48.42|46.62|47.91|46.11|48.84|47.04|47.88|46.08|0
1741892400000|2025-03-13 19:00:00|48.05|46.25|48.47|46.67|48.61|46.81|47.19|45.39|0
1741892700000|2025-03-13 19:05:00|48.53|46.73|49.52|47.72|49.87|48.07|48.41|46.61|0
1741893000000|2025-03-13 19:10:00|49.67|47.87|49.15|47.35|49.81|48.01|48.78|46.98|0
1741893300000|2025-03-13 19:15:00|48.95|47.15|48.85|47.05|49.35|47.55|48.66|46.86|0
1741893600000|2025-03-13 19:20:00|48.94|47.14|49.49|47.69|49.57|47.77|48.89|47.09|0
1741893900000|2025-03-13 19:25:00|49.51|47.71|50.73|48.93|51.35|49.55|49.4|47.6|0
1741894200000|2025-03-13 19:30:00|50.97|49.17|50.31|48.51|51.32|49.52|50.1|48.3|0
1741894500000|2025-03-13 19:35:00|50.47|48.67|52|50.2|52.03|50.23|50.32|48.52|0
1741894800000|2025-03-13 19:40:00|51.88|50.08|50.65|48.85|51.97|50.17|49.46|47.66|0
1741895100000|2025-03-13 19:45:00|50.67|48.87|50.5|48.7|51.16|49.36|50.24|48.44|0
1741895400000|2025-03-13 19:50:00|51.03|49.23|50.85|49.05|51.72|49.92|50.59|48.79|0
1741895700000|2025-03-13 19:55:00|50.74|48.94|50.18|48.38|50.91|49.11|50|48.2|0
1741896000000|2025-03-13 20:00:00|49.94|48.14|48.85|47.05|50.15|48.35|48.85|47.05|0
1741896300000|2025-03-13 20:05:00|48.9|47.1|48.7|46.9|49.1|47.3|48.7|46.9|0
1741896600000|2025-03-13 20:10:00|48.84|47.04|48.33|46.53|48.84|47.04|48.27|46.47|0
1741896900000|2025-03-13 20:15:00|48.36|46.56|48.72|46.92|48.72|46.92|48.19|46.39|0
1741897200000|2025-03-13 20:20:00|48.69|46.89|48.52|46.72|48.87|47.07|48.49|46.69|0
1741897500000|2025-03-13 20:25:00|48.55|46.75|48.58|46.78|48.58|46.78|48.41|46.61|0
1741897800000|2025-03-13 20:30:00|48.55|46.75|48.72|46.92|48.74|46.94|48.43|46.63|0
1741898100000|2025-03-13 20:35:00|48.69|46.89|48.83|47.03|48.88|47.08|48.59|46.79|0
1741898400000|2025-03-13 20:40:00|48.8|47|48.97|47.17|49.02|47.22|48.8|47|0
1741898700000|2025-03-13 20:45:00|48.99|47.19|48.7|47.2|48.99|47.26|48.7|46.91|0
1741899000000|2025-03-13 20:50:00|48.71|47.21|48.64|47.14|48.73|47.23|48.55|47.05|0
1741899300000|2025-03-13 20:55:00|49.19|46.59|49.34|46.74|49.37|46.77|49.18|46.58|0
1741899600000|2025-03-13 21:00:00|49.32|46.72|49.44|46.84|49.56|46.96|49.32|46.72|0
1741899900000|2025-03-13 21:05:00|49.45|46.85|49.6|47|49.63|47.03|49.45|46.85|0
1741900200000|2025-03-13 21:10:00|49.57|46.97|49.81|47.21|49.83|47.23|49.56|46.96|0
1741900500000|2025-03-13 21:15:00|49.78|47.18|49.88|47.28|49.89|47.29|49.72|47.12|0
1741900800000|2025-03-13 21:20:00|49.86|47.26|49.86|47.26|49.89|47.29|49.8|47.2|0
1741901100000|2025-03-13 21:25:00|49.82|47.22|49.87|47.27|49.92|47.32|49.82|47.22|0
1741901400000|2025-03-13 21:30:00|49.85|47.25|49.69|47.09|49.85|47.25|49.68|47.08|0
1741901700000|2025-03-13 21:35:00|49.71|47.11|49.78|47.18|49.78|47.18|49.69|47.09|0
1741902000000|2025-03-13 21:40:00|49.74|47.14|49.72|47.12|49.78|47.18|49.71|47.11|0
1741902300000|2025-03-13 21:45:00|49.7|47.1|49.66|47.06|49.7|47.1|49.61|47.01|0
1741902600000|2025-03-13 21:50:00|49.65|47.05|49.64|47.04|49.68|47.08|49.61|47.01|0
1741902900000|2025-03-13 21:55:00|49.62|47.02|49.4|46.8|49.66|47.06|49.4|46.8|0
1741903200000|2025-03-13 22:00:00|49.14|46.54|48.87|46.27|49.14|46.54|48.77|46.17|0
1741903500000|2025-03-13 22:05:00|48.91|46.31|48.16|45.56|48.92|46.32|48.13|45.53|0
1741903800000|2025-03-13 22:10:00|48.13|45.53|47.85|45.25|48.27|45.67|47.76|45.16|0
1741904100000|2025-03-13 22:15:00|47.84|45.24|48.24|45.64|48.38|45.78|47.77|45.17|0
1741904400000|2025-03-13 22:20:00|48.27|45.67|48.55|45.95|48.59|45.99|48.16|45.56|0
1741904700000|2025-03-13 22:25:00|48.52|45.92|48.21|45.61|48.66|46.06|48.21|45.61|0
1741905000000|2025-03-13 22:30:00|48.18|45.58|47.95|45.35|48.28|45.68|47.76|45.16|0
1741905300000|2025-03-13 22:35:00|47.9|45.3|47.49|44.89|47.95|45.35|47.48|44.88|0
1741905600000|2025-03-13 22:40:00|47.51|44.91|47.59|44.99|47.81|45.21|47.37|44.77|0
1741905900000|2025-03-13 22:45:00|47.61|45.01|47.5|44.9|47.66|45.06|47.47|44.87|0
1741906200000|2025-03-13 22:50:00|47.47|44.87|47.25|44.65|47.5|44.9|47.15|44.55|0
1741906500000|2025-03-13 22:55:00|47.24|44.64|47.61|45.01|47.74|45.14|47.14|44.54|0
1741906800000|2025-03-13 23:00:00|47.58|44.98|47.69|45.09|47.81|45.21|47.47|44.87|0
1741907100000|2025-03-13 23:05:00|47.67|45.07|47.19|44.59|47.74|45.14|47.16|44.56|0
1741907400000|2025-03-13 23:10:00|47.21|44.61|47.21|44.61|47.21|44.61|47.01|44.41|0
1741907700000|2025-03-13 23:15:00|47.24|44.64|47.48|44.88|47.71|45.11|47.24|44.64|0
1741908000000|2025-03-13 23:20:00|47.51|44.91|47.3|44.7|47.65|45.05|47.18|44.58|0
1741908300000|2025-03-13 23:25:00|47.29|44.69|47.41|44.81|47.42|44.82|47.21|44.61|0
1741908600000|2025-03-13 23:30:00|47.44|44.84|47.23|44.63|47.47|44.87|47.2|44.6|0
1741908900000|2025-03-13 23:35:00|47.26|44.66|47.75|45.15|47.85|45.25|47.26|44.66|0
1741909200000|2025-03-13 23:40:00|47.74|45.14|47.58|44.98|47.74|45.14|47.39|44.79|0
1741909500000|2025-03-13 23:45:00|47.55|44.95|47.41|44.81|47.65|45.05|47.39|44.79|0
1741909800000|2025-03-13 23:50:00|47.4|44.8|47.3|44.7|47.5|44.9|47.23|44.63|0
1741910100000|2025-03-13 23:55:00|47.27|44.67|47.57|44.97|47.6|45|47.22|44.62|0
1741910400000|2025-03-14 00:00:00|47.55|44.95|47.72|45.12|48.16|45.56|47.24|44.64|0
1741910700000|2025-03-14 00:05:00|47.71|45.11|47.35|44.75|47.71|45.11|47.24|44.64|0
1741911000000|2025-03-14 00:10:00|47.36|44.76|47.18|44.58|47.38|44.78|47.13|44.53|0
1741911300000|2025-03-14 00:15:00|47.26|44.66|46.57|45.07|47.33|45.35|46.46|44.55|0
1741911600000|2025-03-14 00:20:00|46.6|45.1|46.38|44.88|46.76|45.26|46.27|44.77|0
1741911900000|2025-03-14 00:25:00|46.32|44.82|46.51|45.01|46.6|45.1|46.19|44.69|0
1741912200000|2025-03-14 00:30:00|46.48|44.98|45.75|44.25|46.54|45.04|45.69|44.19|0
1741912500000|2025-03-14 00:35:00|45.72|44.22|45.62|44.12|45.94|44.44|45.58|44.08|0
1741912800000|2025-03-14 00:40:00|45.64|44.14|45.58|44.08|45.8|44.3|45.47|43.97|0
1741913100000|2025-03-14 00:45:00|45.61|44.11|45.69|44.19|45.85|44.35|45.61|44.11|0
1741913400000|2025-03-14 00:50:00|45.66|44.16|45.63|44.13|45.77|44.27|45.55|44.05|0
1741913700000|2025-03-14 00:55:00|45.66|44.16|46.01|44.51|46.03|44.53|45.63|44.13|0
1741914000000|2025-03-14 01:00:00|45.98|44.48|45.98|44.48|46.11|44.61|45.92|44.42|0
1741914300000|2025-03-14 01:05:00|46|44.5|45.95|44.45|46.22|44.72|45.89|44.39|0
1741914600000|2025-03-14 01:10:00|45.89|44.39|45.67|44.17|45.94|44.44|45.54|44.04|0
1741914900000|2025-03-14 01:15:00|45.62|44.12|46.05|44.55|46.13|44.63|45.59|44.09|0
1741915200000|2025-03-14 01:20:00|46.08|44.58|45.86|44.36|46.16|44.66|45.78|44.28|0
1741915500000|2025-03-14 01:25:00|45.83|44.33|45.99|44.49|46.04|44.54|45.83|44.33|0
1741915800000|2025-03-14 01:30:00|46.03|44.53|46.74|45.24|48.5|47|46.02|44.52|0
1741916100000|2025-03-14 01:35:00|46.68|45.18|46.57|45.07|46.71|45.21|46.49|44.99|0
1741916400000|2025-03-14 01:40:00|46.58|45.08|46.13|44.63|46.58|45.08|45.86|44.36|0
1741916700000|2025-03-14 01:45:00|46.16|44.66|46.29|44.79|46.38|44.88|46.08|44.58|0
1741917000000|2025-03-14 01:50:00|46.31|44.81|46.06|44.56|46.43|44.93|46.02|44.52|0
1741917300000|2025-03-14 01:55:00|46.05|44.55|46.59|45.09|46.61|45.11|46.05|44.55|0
1741917600000|2025-03-14 02:00:00|46.53|45.03|46.5|45|46.61|45.11|46.4|44.9|0
1741917900000|2025-03-14 02:05:00|46.47|44.97|46.47|44.97|46.53|45.03|46.24|44.74|0
1741918200000|2025-03-14 02:10:00|46.45|44.95|46.14|44.64|46.46|44.96|46.14|44.64|0
1741918500000|2025-03-14 02:15:00|46.12|44.62|46.18|44.68|46.32|44.82|46.09|44.59|0
1741918800000|2025-03-14 02:20:00|46.19|44.69|45.98|44.48|46.19|44.69|45.98|44.48|0
1741919100000|2025-03-14 02:25:00|46|44.5|46.15|44.65|46.19|44.69|46|44.5|0
1741919400000|2025-03-14 02:30:00|46.14|44.64|46.19|44.69|46.23|44.73|46|44.5|0
1741919700000|2025-03-14 02:35:00|46.16|44.66|46.13|44.63|46.27|44.77|45.97|44.47|0
1741920000000|2025-03-14 02:40:00|46.12|44.62|46.26|44.76|46.37|44.87|46.12|44.62|0
1741920300000|2025-03-14 02:45:00|46.24|44.74|46.26|44.76|46.37|44.87|46.15|44.65|0
1741920600000|2025-03-14 02:50:00|46.23|44.73|45.74|44.24|46.23|44.73|45.72|44.22|0
1741920900000|2025-03-14 02:55:00|45.77|44.27|45.85|44.35|45.91|44.41|45.77|44.27|0
1741921200000|2025-03-14 03:00:00|45.88|44.38|45.66|44.16|45.9|44.4|45.58|44.08|0
1741921500000|2025-03-14 03:05:00|45.63|44.13|45.79|44.29|45.8|44.3|45.5|44|0
1741921800000|2025-03-14 03:10:00|45.8|44.3|45.76|44.26|45.9|44.4|45.63|44.13|0
1741922100000|2025-03-14 03:15:00|45.73|44.23|45.46|43.96|45.73|44.23|45.41|43.91|0
1741922400000|2025-03-14 03:20:00|45.49|43.99|45.54|44.04|45.59|44.09|45.45|43.95|0
1741922700000|2025-03-14 03:25:00|45.57|44.07|45.56|44.06|45.59|44.09|45.43|43.93|0
1741923000000|2025-03-14 03:30:00|45.54|44.04|45.55|44.05|45.56|44.06|45.43|43.93|0
1741923300000|2025-03-14 03:35:00|45.54|44.04|45.53|44.03|45.61|44.11|45.48|43.98|0
1741923600000|2025-03-14 03:40:00|45.55|44.05|45.54|44.04|45.65|44.15|45.53|44.03|0
1741923900000|2025-03-14 03:45:00|45.56|44.06|45.61|44.11|45.72|44.22|45.56|44.06|0
1741924200000|2025-03-14 03:50:00|45.6|44.1|45.58|44.08|45.66|44.16|45.53|44.03|0
1741924500000|2025-03-14 03:55:00|45.55|44.05|45.6|44.1|45.74|44.24|45.55|44.05|0
1741924800000|2025-03-14 04:00:00|45.66|44.16|45.65|44.15|45.68|44.18|45.55|44.05|0
1741925100000|2025-03-14 04:05:00|45.68|44.18|45.65|44.15|45.76|44.26|45.6|44.1|0
1741925400000|2025-03-14 04:10:00|45.67|44.17|45.62|44.12|45.76|44.26|45.59|44.09|0
1741925700000|2025-03-14 04:15:00|45.59|44.09|45.62|44.12|45.65|44.15|45.51|44.01|0
1741926000000|2025-03-14 04:20:00|45.63|44.13|45.54|44.04|45.66|44.16|45.51|44.01|0
1741926300000|2025-03-14 04:25:00|45.51|44.01|45.91|44.41|45.94|44.44|45.51|44.01|0
1741926600000|2025-03-14 04:30:00|45.92|44.42|45.93|44.43|45.96|44.46|45.77|44.27|0
1741926900000|2025-03-14 04:35:00|45.92|44.42|46.01|44.51|46.05|44.55|45.88|44.38|0
1741927200000|2025-03-14 04:40:00|45.97|44.47|45.82|44.32|45.97|44.47|45.77|44.27|0
1741927500000|2025-03-14 04:45:00|45.81|44.31|45.85|44.35|45.9|44.4|45.69|44.19|0
1741927800000|2025-03-14 04:50:00|45.83|44.33|45.79|44.29|45.85|44.35|45.71|44.21|0
1741928100000|2025-03-14 04:55:00|45.78|44.28|45.69|44.19|45.79|44.29|45.69|44.19|0
1741928400000|2025-03-14 05:00:00|45.71|44.21|45.62|44.12|45.73|44.23|45.6|44.1|0
1741928700000|2025-03-14 05:05:00|45.65|44.15|45.67|44.17|45.75|44.25|45.57|44.07|0
1741929000000|2025-03-14 05:10:00|45.62|44.12|45.48|43.98|45.67|44.17|45.46|43.96|0
1741929300000|2025-03-14 05:15:00|45.43|43.93|45.32|43.82|45.46|43.96|45.32|43.82|0
1741929600000|2025-03-14 05:20:00|45.35|43.85|45.99|44.49|45.99|44.49|45.32|43.82|0
1741929900000|2025-03-14 05:25:00|45.96|44.46|45.96|44.46|45.96|44.46|45.69|44.19|0
1741930200000|2025-03-14 05:30:00|45.93|44.43|46.12|44.62|46.15|44.65|45.91|44.41|0
1741930500000|2025-03-14 05:35:00|46.09|44.59|46.22|44.72|46.23|44.73|46.06|44.56|0
1741930800000|2025-03-14 05:40:00|46.2|44.7|46.17|44.67|46.2|44.7|46.06|44.56|0
1741931100000|2025-03-14 05:45:00|46.14|44.64|46.19|44.69|46.28|44.78|46.1|44.6|0
1741931400000|2025-03-14 05:50:00|46.22|44.72|46.22|44.72|46.25|44.75|46.18|44.68|0
1741931700000|2025-03-14 05:55:00|46.24|44.74|46.35|44.85|46.46|44.96|46.16|44.66|0
1741932000000|2025-03-14 06:00:00|46.4|44.9|46.65|45.15|46.68|45.18|46.27|44.77|0
1741932300000|2025-03-14 06:05:00|46.68|45.18|46.48|44.98|46.79|45.29|46.45|44.95|0
1741932600000|2025-03-14 06:10:00|46.56|45.06|46.56|45.06|46.78|45.28|46.54|45.04|0
1741932900000|2025-03-14 06:15:00|46.53|45.03|46.64|45.14|46.67|45.17|46.48|44.98|0
1741933200000|2025-03-14 06:20:00|46.61|45.11|46.61|45.11|46.72|45.22|46.58|45.08|0
1741933500000|2025-03-14 06:25:00|46.62|45.12|46.66|45.16|46.72|45.22|46.54|45.04|0
1741933800000|2025-03-14 06:30:00|46.72|45.22|46.88|45.38|46.99|45.49|46.51|45.01|0
1741934100000|2025-03-14 06:35:00|46.91|45.41|46.49|44.99|46.91|45.41|46.44|44.94|0
1741934400000|2025-03-14 06:40:00|46.47|44.97|46.3|44.8|46.49|44.99|46.24|44.74|0
1741934700000|2025-03-14 06:45:00|46.33|44.83|46.3|44.8|46.35|44.85|46.08|44.58|0
1741935000000|2025-03-14 06:50:00|46.27|44.77|46.24|44.74|46.43|44.93|46.24|44.74|0
1741935300000|2025-03-14 06:55:00|46.27|44.77|46.26|44.76|46.37|44.87|46.16|44.66|0
1741935600000|2025-03-14 07:00:00|46.28|44.78|46.84|45.34|46.97|45.47|46.26|44.76|0
1741935900000|2025-03-14 07:05:00|46.78|45.28|47.05|45.55|47.22|45.72|46.75|45.25|0
1741936200000|2025-03-14 07:10:00|47.12|45.62|47|45.5|47.29|45.79|47|45.5|0
1741936500000|2025-03-14 07:15:00|46.95|45.45|46.94|45.44|47.13|45.63|46.88|45.38|0
1741936800000|2025-03-14 07:20:00|46.91|45.41|46.85|45.35|46.99|45.49|46.76|45.26|0
1741937100000|2025-03-14 07:25:00|46.82|45.32|46.88|45.38|46.91|45.41|46.66|45.16|0
1741937400000|2025-03-14 07:30:00|46.93|45.43|47.29|45.79|47.34|45.84|46.88|45.38|0
1741937700000|2025-03-14 07:35:00|47.3|45.8|46.95|45.45|47.3|45.8|46.95|45.45|0
1741938000000|2025-03-14 07:40:00|46.91|45.41|46.46|44.96|46.95|45.45|46.46|44.96|0
1741938300000|2025-03-14 07:45:00|46.51|45.01|46.47|44.97|46.54|45.04|46.16|44.66|0
1741938600000|2025-03-14 07:50:00|46.48|44.98|46.49|44.99|46.89|45.39|46.45|44.95|0
1741938900000|2025-03-14 07:55:00|46.48|44.98|46.92|45.42|47.05|45.55|46.48|44.98|0
1741939200000|2025-03-14 08:00:00|46.89|45.39|46.97|45.47|47.33|45.83|46.74|45.24|0
1741939500000|2025-03-14 08:05:00|47|45.5|46.72|45.22|47.02|45.52|46.65|45.15|0
1741939800000|2025-03-14 08:10:00|46.73|45.23|46.36|44.86|46.94|45.44|46.33|44.83|0
1741940100000|2025-03-14 08:15:00|46.41|44.91|46.28|44.78|46.5|45|46.09|44.59|0
1741940400000|2025-03-14 08:20:00|46.25|44.75|45.92|44.42|46.28|44.78|45.76|44.26|0
1741940700000|2025-03-14 08:25:00|45.91|44.41|45.51|44.01|45.97|44.47|45.3|43.8|0
1741941000000|2025-03-14 08:30:00|45.46|43.96|46.05|44.55|46.08|44.58|45.31|43.81|0
1741941300000|2025-03-14 08:35:00|46.06|44.56|45.91|44.41|46.2|44.7|45.86|44.36|0
1741941600000|2025-03-14 08:40:00|45.93|44.43|45.78|44.28|46.11|44.61|45.74|44.24|0
1741941900000|2025-03-14 08:45:00|45.8|44.3|45.04|43.54|46.3|44.8|45.04|43.54|0
1741942200000|2025-03-14 08:50:00|45.01|43.51|45.3|43.8|45.55|44.05|45.01|43.51|0
1741942500000|2025-03-14 08:55:00|45.36|43.86|45.31|43.81|45.46|43.96|45.17|43.67|0
1741942800000|2025-03-14 09:00:00|45.25|43.75|45.1|43.6|45.27|43.77|45.03|43.53|0
1741943100000|2025-03-14 09:05:00|45.08|43.58|44.87|43.37|45.14|43.64|44.71|43.21|0
1741943400000|2025-03-14 09:10:00|44.91|43.41|45.07|43.57|45.21|43.71|44.89|43.39|0
1741943700000|2025-03-14 09:15:00|45.05|43.55|44.78|43.28|45.13|43.63|44.78|43.28|0
1741944000000|2025-03-14 09:20:00|44.81|43.31|44.75|43.25|44.94|43.44|44.64|43.14|0
1741944300000|2025-03-14 09:25:00|44.74|43.24|44.99|43.49|45.1|43.6|44.62|43.12|0
1741944600000|2025-03-14 09:30:00|44.98|43.48|45.2|43.7|45.31|43.81|44.94|43.44|0
1741944900000|2025-03-14 09:35:00|45.17|43.67|45.09|43.59|45.31|43.81|44.96|43.46|0
1741945200000|2025-03-14 09:40:00|45.13|43.63|45.16|43.66|45.22|43.72|44.81|43.31|0
1741945500000|2025-03-14 09:45:00|45.17|43.67|45.03|43.53|45.36|43.86|45.01|43.51|0
1741945800000|2025-03-14 09:50:00|45.06|43.56|44.95|43.45|45.09|43.59|44.73|43.23|0
1741946100000|2025-03-14 09:55:00|45|43.5|45.07|43.57|45.16|43.66|45|43.5|0
1741946400000|2025-03-14 10:00:00|45.05|43.55|45.08|43.58|45.29|43.79|44.97|43.47|0
1741946700000|2025-03-14 10:05:00|45.09|43.59|45|43.5|45.21|43.71|44.92|43.42|0
1741947000000|2025-03-14 10:10:00|45.02|43.52|45.56|44.06|45.61|44.11|44.89|43.39|0
1741947300000|2025-03-14 10:15:00|45.53|44.03|45.45|43.95|45.72|44.22|45.31|43.81|0
1741947600000|2025-03-14 10:20:00|45.43|43.93|45.58|44.08|45.71|44.21|45.42|43.92|0
1741947900000|2025-03-14 10:25:00|45.55|44.05|45.52|44.02|45.55|44.05|45.42|43.92|0
1741948200000|2025-03-14 10:30:00|45.55|44.05|45.98|44.48|45.98|44.48|45.52|44.02|0
1741948500000|2025-03-14 10:35:00|45.99|44.49|45.65|44.15|46.18|44.68|45.52|44.02|0
1741948800000|2025-03-14 10:40:00|45.62|44.12|45.57|44.07|45.89|44.39|45.52|44.02|0
1741949100000|2025-03-14 10:45:00|45.55|44.05|44.76|43.26|45.65|44.15|44.74|43.24|0
1741949400000|2025-03-14 10:50:00|44.74|43.24|44.18|42.68|44.78|43.28|44.02|42.52|0
1741949700000|2025-03-14 10:55:00|44.15|42.65|44.64|43.14|44.69|43.19|44.13|42.63|0
1741950000000|2025-03-14 11:00:00|44.65|43.15|44.62|43.12|44.84|43.34|44.52|43.02|0
1741950300000|2025-03-14 11:05:00|44.6|43.1|44.85|43.35|45.07|43.57|44.36|42.86|0
1741950600000|2025-03-14 11:10:00|44.79|43.29|45|43.5|45.08|43.58|44.78|43.28|0
1741950900000|2025-03-14 11:15:00|45.06|43.56|45.47|43.97|45.5|44|44.91|43.41|0
1741951200000|2025-03-14 11:20:00|45.5|44|45.24|43.74|45.5|44|45.13|43.63|0
1741951500000|2025-03-14 11:25:00|45.25|43.75|44.98|43.48|45.41|43.91|44.95|43.45|0
1741951800000|2025-03-14 11:30:00|44.97|43.47|44.79|43.29|45.09|43.59|44.7|43.2|0
1741952100000|2025-03-14 11:35:00|44.78|43.28|44.5|43|44.9|43.4|44.49|42.99|0
1741952400000|2025-03-14 11:40:00|44.49|42.99|44.36|42.86|44.6|43.1|44.3|42.8|0
1741952700000|2025-03-14 11:45:00|44.39|42.89|44|42.5|44.47|42.97|43.97|42.47|0
1741953000000|2025-03-14 11:50:00|44.02|42.52|44.31|42.81|44.43|42.93|43.97|42.47|0
1741953300000|2025-03-14 11:55:00|44.28|42.78|44.33|42.83|44.38|42.88|44.07|42.57|0
1741953600000|2025-03-14 12:00:00|44.3|42.8|44.24|42.74|44.44|42.94|44.12|42.62|0
1741953900000|2025-03-14 12:05:00|44.22|42.72|44.18|42.68|44.3|42.8|43.96|42.46|0
1741954200000|2025-03-14 12:10:00|44.17|42.67|44.22|42.72|44.51|43.01|44.06|42.56|0
1741954500000|2025-03-14 12:15:00|44.19|42.69|44.01|42.51|44.3|42.8|43.98|42.48|0
1741954800000|2025-03-14 12:20:00|43.98|42.48|43.46|41.96|44.01|42.51|43.46|41.96|0
1741955100000|2025-03-14 12:25:00|43.38|41.88|43.15|41.65|43.56|42.06|43.15|41.65|0
1741955400000|2025-03-14 12:30:00|43.2|41.7|43.25|41.75|43.47|41.97|43.04|41.54|0
1741955700000|2025-03-14 12:35:00|43.22|41.72|43.66|42.16|43.68|42.18|43.22|41.72|0
1741956000000|2025-03-14 12:40:00|43.7|42.2|43.91|42.41|43.99|42.49|43.46|41.96|0
1741956300000|2025-03-14 12:45:00|43.89|42.39|43.47|41.97|43.89|42.39|43.37|41.87|0
1741956600000|2025-03-14 12:50:00|43.5|42|43.65|42.15|43.65|42.15|43.42|41.92|0
1741956900000|2025-03-14 12:55:00|43.66|42.16|43.67|42.17|43.86|42.36|43.55|42.05|0
1741957200000|2025-03-14 13:00:00|43.7|42.2|43.59|42.09|44.02|42.52|43.55|42.05|0
1741957500000|2025-03-14 13:05:00|43.62|42.12|43.75|42.25|43.8|42.3|43.49|41.99|0
1741957800000|2025-03-14 13:10:00|43.77|42.27|44.1|42.6|44.11|42.61|43.72|42.22|0
1741958100000|2025-03-14 13:15:00|44.08|42.58|44.5|43|44.54|43.04|44.07|42.57|0
1741958400000|2025-03-14 13:20:00|44.53|43.03|43.97|42.47|44.53|43.03|43.6|42.1|0
1741958700000|2025-03-14 13:25:00|44.52|41.92|45.01|42.41|45.17|42.57|44.46|41.86|0
1741959000000|2025-03-14 13:30:00|44.46|42.96|43.91|42.41|44.78|43.28|43.67|42.17|0
1741959300000|2025-03-14 13:35:00|43.93|42.43|42.74|41.24|44.03|42.53|42.44|40.94|0
1741959600000|2025-03-14 13:40:00|42.67|41.17|42.14|40.64|43.56|42.06|41.35|39.85|0
1741959900000|2025-03-14 13:45:00|42.02|40.52|41.19|39.69|42.12|40.62|41.04|39.54|0
1741960200000|2025-03-14 13:50:00|41.12|39.62|40.75|39.25|41.64|40.14|40.65|39.15|0
1741960500000|2025-03-14 13:55:00|40.72|39.22|42.11|40.61|42.35|40.85|40.72|39.22|0
1741960800000|2025-03-14 14:00:00|42.79|41.29|42.97|41.17|44.79|43.29|42.77|40.97|0
1741961100000|2025-03-14 14:05:00|43.02|41.22|43.54|41.74|43.54|41.74|41.94|40.14|0
1741961400000|2025-03-14 14:10:00|43.55|41.75|43.83|42.03|44.34|42.54|42.7|40.9|0
1741961700000|2025-03-14 14:15:00|43.94|42.14|43.6|41.8|44.07|42.27|43.42|41.62|0
1741962000000|2025-03-14 14:20:00|43.7|41.9|43|41.2|44.64|42.84|42.87|41.07|0
1741962300000|2025-03-14 14:25:00|42.87|41.07|43.54|41.74|43.81|42.01|42.87|41.07|0
1741962600000|2025-03-14 14:30:00|43.57|41.77|42.89|41.09|43.66|41.86|42.69|40.89|0
1741962900000|2025-03-14 14:35:00|42.79|40.99|41.86|40.06|43.46|41.66|41.81|40.01|0
1741963200000|2025-03-14 14:40:00|41.91|40.11|41.21|39.41|42.48|40.68|41.09|39.29|0
1741963500000|2025-03-14 14:45:00|41.18|39.38|40.71|38.91|41.2|39.4|40.57|38.77|0
1741963800000|2025-03-14 14:50:00|40.69|38.89|40.64|38.84|40.69|38.89|40.18|38.38|0
1741964100000|2025-03-14 14:55:00|40.61|38.81|39.48|37.68|41.05|39.25|39.48|37.68|0
1741964400000|2025-03-14 15:00:00|39.4|37.6|39.62|37.82|40.27|38.47|38.84|37.04|0
1741964700000|2025-03-14 15:05:00|39.55|37.75|40.03|38.23|40.08|38.28|39.5|37.7|0
1741965000000|2025-03-14 15:10:00|40|38.2|39.81|38.01|40.1|38.3|39.48|37.68|0
1741965300000|2025-03-14 15:15:00|39.74|37.94|39.19|37.39|39.78|37.98|39.12|37.32|0
1741965600000|2025-03-14 15:20:00|39.16|37.36|38.96|37.16|39.46|37.66|38.81|37.01|0
1741965900000|2025-03-14 15:25:00|38.89|37.09|39.22|37.42|39.48|37.68|38.78|36.98|0
1741966200000|2025-03-14 15:30:00|39.17|37.37|38.69|36.89|39.17|37.37|38.45|36.65|0
1741966500000|2025-03-14 15:35:00|38.7|36.9|38.01|36.21|38.87|37.07|37.98|36.18|0
1741966800000|2025-03-14 15:40:00|38.07|36.27|37.54|35.74|38.12|36.32|37.54|35.74|0
1741967100000|2025-03-14 15:45:00|37.59|35.79|38.02|36.22|38.44|36.64|37.43|35.63|0
1741967400000|2025-03-14 15:50:00|38|36.2|38.15|36.35|38.53|36.73|37.91|36.11|0
1741967700000|2025-03-14 15:55:00|38.22|36.42|37.85|36.05|38.26|36.46|37.69|35.89|0
1741968000000|2025-03-14 16:00:00|37.82|36.02|38.65|36.85|38.65|36.85|37.78|35.98|0
1741968300000|2025-03-14 16:05:00|38.7|36.9|39.14|37.34|39.14|37.34|38.51|36.71|0
1741968600000|2025-03-14 16:10:00|39.07|37.27|39.26|37.46|39.56|37.76|38.75|36.95|0
1741968900000|2025-03-14 16:15:00|39.33|37.53|39.59|37.79|39.86|38.06|39.24|37.44|0
1741969200000|2025-03-14 16:20:00|39.55|37.75|39.07|37.27|39.62|37.82|38.85|37.05|0
1741969500000|2025-03-14 16:25:00|39.08|37.28|39.65|38.15|39.92|38.37|38.88|37.08|0
1741969800000|2025-03-14 16:30:00|39.7|38.2|39.17|37.67|39.82|38.32|39.17|37.67|0
1741970100000|2025-03-14 16:35:00|39.19|37.69|38.84|37.34|39.23|37.73|38.18|36.68|0
1741970400000|2025-03-14 16:40:00|38.79|37.29|38.6|37.1|39.1|37.6|38.25|36.75|0
1741970700000|2025-03-14 16:45:00|38.62|37.12|38.57|37.07|38.93|37.43|38.57|37.07|0
1741971000000|2025-03-14 16:50:00|38.53|37.03|38.09|36.59|38.57|37.07|37.88|36.38|0
1741971300000|2025-03-14 16:55:00|38.11|36.61|38.19|36.69|38.45|36.95|37.97|36.47|0
1741971600000|2025-03-14 17:00:00|38.43|36.93|38.24|36.74|38.43|36.93|37.56|36.06|0
1741971900000|2025-03-14 17:05:00|38.25|36.75|37.94|36.44|38.38|36.88|37.64|36.14|0
1741972200000|2025-03-14 17:10:00|37.87|36.37|38.35|36.85|38.49|36.99|37.87|36.37|0
1741972500000|2025-03-14 17:15:00|38.38|36.88|38.49|36.99|38.58|37.08|37.91|36.41|0
1741972800000|2025-03-14 17:20:00|38.56|37.06|38.53|37.03|38.63|37.13|38.04|36.54|0
1741973100000|2025-03-14 17:25:00|38.5|37|38.77|37.27|39|37.5|38.19|36.69|0
1741973400000|2025-03-14 17:30:00|38.79|37.29|39.02|37.52|39.16|37.66|38.32|36.82|0
1741973700000|2025-03-14 17:35:00|39|37.5|38.75|37.25|39.42|37.92|38.62|37.12|0
1741974000000|2025-03-14 17:40:00|38.76|37.26|39.37|37.87|39.47|37.97|38.69|37.19|0
1741974300000|2025-03-14 17:45:00|39.44|37.94|39.44|37.94|39.65|38.15|39.28|37.78|0
1741974600000|2025-03-14 17:50:00|39.42|37.92|38.92|37.42|39.44|37.94|38.8|37.3|0
1741974900000|2025-03-14 17:55:00|38.99|37.49|39.53|38.03|39.63|38.13|38.87|37.37|0
1741975200000|2025-03-14 18:00:00|39.48|37.98|38.77|37.27|39.53|38.03|38.73|37.23|0
1741975500000|2025-03-14 18:05:00|38.8|37.3|38.84|37.34|39.03|37.53|38.49|36.99|0
1741975800000|2025-03-14 18:10:00|38.91|37.41|39.43|37.93|39.5|38|38.68|37.18|0
1741976100000|2025-03-14 18:15:00|39.39|37.89|39.43|37.93|39.64|38.14|39.21|37.71|0
1741976400000|2025-03-14 18:20:00|39.47|37.97|39.78|38.28|39.9|38.4|39.28|37.78|0
1741976700000|2025-03-14 18:25:00|39.83|38.33|38.45|36.95|39.83|38.33|38.17|36.67|0
1741977000000|2025-03-14 18:30:00|38.38|36.88|37.62|36.12|38.41|36.91|37.59|36.09|0
1741977300000|2025-03-14 18:35:00|37.64|36.14|37.04|35.54|37.87|36.37|37.02|35.52|0
1741977600000|2025-03-14 18:40:00|37.07|35.57|37.18|35.68|37.54|36.04|36.98|35.48|0
1741977900000|2025-03-14 18:45:00|37.15|35.65|37.13|35.63|37.25|35.75|36.77|35.27|0
1741978200000|2025-03-14 18:50:00|37.11|35.61|37.33|35.83|37.49|35.99|36.99|35.49|0
1741978500000|2025-03-14 18:55:00|37.42|35.92|36.22|34.72|38.05|36.55|36.08|34.58|0
1741978800000|2025-03-14 19:00:00|36.28|34.78|35.92|34.42|36.52|35.02|35.92|34.42|0
1741979100000|2025-03-14 19:05:00|35.95|34.45|35.74|34.24|36.04|34.54|35.61|34.11|0
1741979400000|2025-03-14 19:10:00|35.68|34.18|35.41|33.91|35.92|34.42|35.37|33.87|0
1741979700000|2025-03-14 19:15:00|35.43|33.93|35.78|34.28|35.92|34.42|35.41|33.91|0
1741980000000|2025-03-14 19:20:00|35.81|34.31|35.87|34.37|36.23|34.73|35.61|34.11|0
1741980300000|2025-03-14 19:25:00|35.83|34.33|36.2|34.7|36.27|34.77|35.69|34.19|0
1741980600000|2025-03-14 19:30:00|36.18|34.68|35.96|34.46|36.18|34.68|35.78|34.28|0
1741980900000|2025-03-14 19:35:00|36|34.5|36.33|34.83|36.4|34.9|35.91|34.41|0
1741981200000|2025-03-14 19:40:00|36.36|34.86|36.08|34.58|36.6|35.1|36.04|34.54|0
1741981500000|2025-03-14 19:45:00|36.11|34.61|35.58|34.08|36.26|34.76|35.53|34.03|0
1741981800000|2025-03-14 19:50:00|35.57|34.07|34.81|33.31|36.22|34.72|34.7|33.2|0
1741982100000|2025-03-14 19:55:00|34.72|33.22|35.37|33.87|35.37|33.87|34.46|32.96|0
1741982400000|2025-03-14 20:00:00|35.85|34.35|36.01|34.51|36.25|34.75|35.5|34|0
1741982700000|2025-03-14 20:05:00|35.99|34.49|36.18|34.68|36.25|34.75|35.9|34.4|0
1741983000000|2025-03-14 20:10:00|36.21|34.71|36.41|34.91|36.46|34.96|36.1|34.6|0
1742170500000|2025-03-17 00:15:00|38.17|36.67|38.15|36.65|38.24|36.74|38.08|36.58|0
1742170800000|2025-03-17 00:20:00|38.14|36.64|38.61|37.11|44.02|42.52|37.07|35.57|0
1742171100000|2025-03-17 00:25:00|38.62|37.12|38.35|36.85|38.64|37.14|38.34|36.84|0
1742171400000|2025-03-17 00:30:00|38.37|36.87|38.09|36.59|38.37|36.87|38.07|36.57|0
1742171700000|2025-03-17 00:35:00|38.08|36.58|38.06|36.56|38.12|36.62|37.9|36.4|0
1742172000000|2025-03-17 00:40:00|38.08|36.58|38.08|36.58|38.23|36.73|37.95|36.45|0
1742172300000|2025-03-17 00:45:00|38.11|36.61|38.01|36.51|38.14|36.64|37.99|36.49|0
1742172600000|2025-03-17 00:50:00|38|36.5|37.62|36.12|38.04|36.54|37.5|36|0
1742172900000|2025-03-17 00:55:00|37.64|36.14|37.8|36.3|37.83|36.33|37.49|35.99|0
1742173200000|2025-03-17 01:00:00|37.85|36.35|37.8|36.3|37.85|36.35|37.52|36.02|0
1742173500000|2025-03-17 01:05:00|37.81|36.31|37.68|36.18|37.88|36.38|37.65|36.15|0
1742173800000|2025-03-17 01:10:00|37.66|36.16|37.85|36.35|37.87|36.37|37.66|36.16|0
1742174100000|2025-03-17 01:15:00|37.87|36.37|37.63|36.13|37.92|36.42|37.63|36.13|0
1742174400000|2025-03-17 01:20:00|37.62|36.12|37.51|36.01|37.63|36.13|37.42|35.92|0
1742174700000|2025-03-17 01:25:00|37.49|35.99|37.63|36.13|37.63|36.13|37.49|35.99|0
1742175000000|2025-03-17 01:30:00|37.61|36.11|37.67|36.17|37.74|36.24|37.55|36.05|0
1742175300000|2025-03-17 01:35:00|37.69|36.19|37.71|36.21|37.74|36.24|37.58|36.08|0
1742175600000|2025-03-17 01:40:00|37.69|36.19|37.51|36.01|37.74|36.24|37.5|36|0
1742175900000|2025-03-17 01:45:00|37.5|36|37.45|35.95|37.57|36.07|37.41|35.91|0
1742176200000|2025-03-17 01:50:00|37.47|35.97|37.57|36.07|37.73|36.23|37.45|35.95|0
1742176500000|2025-03-17 01:55:00|37.58|36.08|37.7|36.2|37.82|36.32|37.52|36.02|0
1742176800000|2025-03-17 02:00:00|37.72|36.22|38.03|36.53|38.1|36.6|37.67|36.17|0
1742177100000|2025-03-17 02:05:00|38.02|36.52|37.93|36.43|38.07|36.57|37.86|36.36|0
1742177400000|2025-03-17 02:10:00|37.92|36.42|38.09|36.59|38.14|36.64|37.92|36.42|0
1742177700000|2025-03-17 02:15:00|38.07|36.57|37.81|36.31|38.1|36.6|37.81|36.31|0
1742178000000|2025-03-17 02:20:00|37.8|36.3|37.83|36.33|37.86|36.36|37.77|36.27|0
1742178300000|2025-03-17 02:25:00|37.85|36.35|37.83|36.33|37.99|36.49|37.81|36.31|0
1742178600000|2025-03-17 02:30:00|37.81|36.31|37.92|36.42|37.92|36.42|37.8|36.3|0
1742178900000|2025-03-17 02:35:00|37.97|36.47|37.86|36.36|38.01|36.51|37.85|36.35|0
1742179200000|2025-03-17 02:40:00|37.85|36.35|37.95|36.45|37.98|36.48|37.84|36.34|0
1742179500000|2025-03-17 02:45:00|37.94|36.44|37.94|36.44|38.05|36.55|37.89|36.39|0
1742179800000|2025-03-17 02:50:00|37.96|36.46|38|36.5|38.05|36.55|37.87|36.37|0
1742180100000|2025-03-17 02:55:00|37.98|36.48|38.02|36.52|38.02|36.52|37.84|36.34|0
1742180400000|2025-03-17 03:00:00|38.05|36.55|38.26|36.76|38.26|36.76|37.95|36.45|0
1742180700000|2025-03-17 03:05:00|38.3|36.8|38.16|36.66|38.35|36.85|38.14|36.64|0
1742181000000|2025-03-17 03:10:00|38.18|36.68|38.02|36.52|38.23|36.73|37.99|36.49|0
1742181300000|2025-03-17 03:15:00|38.01|36.51|38.06|36.56|38.09|36.59|37.92|36.42|0
1742181600000|2025-03-17 03:20:00|38.04|36.54|38.12|36.62|38.22|36.72|38.04|36.54|0
1742181900000|2025-03-17 03:25:00|38.11|36.61|38.14|36.64|38.16|36.66|38.11|36.61|0
1742182200000|2025-03-17 03:30:00|38.12|36.62|38.17|36.67|38.22|36.72|38.01|36.51|0
1742182500000|2025-03-17 03:35:00|38.2|36.7|38.09|36.59|38.2|36.7|38.09|36.59|0
1742182800000|2025-03-17 03:40:00|38.08|36.58|38.09|36.59|38.17|36.67|38.06|36.56|0
1742183100000|2025-03-17 03:45:00|38.07|36.57|37.91|36.41|38.1|36.6|37.88|36.38|0
1742183400000|2025-03-17 03:50:00|37.92|36.42|38.07|36.57|38.09|36.59|37.91|36.41|0
1742183700000|2025-03-17 03:55:00|38.06|36.56|38.11|36.61|38.15|36.65|38|36.5|0
1742184000000|2025-03-17 04:00:00|38.16|36.66|37.96|36.46|38.16|36.66|37.87|36.37|0
1742184300000|2025-03-17 04:05:00|37.95|36.45|38.04|36.54|38.13|36.63|37.79|36.29|0
1742184600000|2025-03-17 04:10:00|38.06|36.56|37.96|36.46|38.11|36.61|37.94|36.44|0
1742184900000|2025-03-17 04:15:00|37.98|36.48|38.03|36.53|38.06|36.56|37.93|36.43|0
1742185200000|2025-03-17 04:20:00|38.01|36.51|38.03|36.53|38.04|36.54|37.95|36.45|0
1742185500000|2025-03-17 04:25:00|38.01|36.51|38.17|36.67|38.17|36.67|38.01|36.51|0
1742185800000|2025-03-17 04:30:00|38.19|36.69|38.17|36.67|38.19|36.69|38.12|36.62|0
1742186100000|2025-03-17 04:35:00|38.14|36.64|37.93|36.43|38.14|36.64|37.91|36.41|0
1742186400000|2025-03-17 04:40:00|37.95|36.45|38|36.5|38.03|36.53|37.93|36.43|0
1742186700000|2025-03-17 04:45:00|38.01|36.51|38.02|36.52|38.04|36.54|37.99|36.49|0
1742187000000|2025-03-17 04:50:00|37.99|36.49|37.92|36.42|37.99|36.49|37.92|36.42|0
1742187300000|2025-03-17 04:55:00|37.93|36.43|38.01|36.51|38.11|36.61|37.92|36.42|0
1742187600000|2025-03-17 05:00:00|38|36.5|38.01|36.51|38.08|36.58|37.96|36.46|0
1742187900000|2025-03-17 05:05:00|38.03|36.53|37.99|36.49|38.03|36.53|37.93|36.43|0
1742188200000|2025-03-17 05:10:00|37.97|36.47|37.96|36.46|38.01|36.51|37.89|36.39|0
1742188500000|2025-03-17 05:15:00|37.95|36.45|37.9|36.4|37.96|36.46|37.86|36.36|0
1742188800000|2025-03-17 05:20:00|37.89|36.39|37.99|36.49|38|36.5|37.88|36.38|0
1742189100000|2025-03-17 05:25:00|38|36.5|37.95|36.45|38.02|36.52|37.93|36.43|0
1742189400000|2025-03-17 05:30:00|37.94|36.44|37.92|36.42|37.95|36.45|37.88|36.38|0
1742189700000|2025-03-17 05:35:00|37.9|36.4|37.97|36.47|37.97|36.47|37.9|36.4|0
1742190000000|2025-03-17 05:40:00|37.95|36.45|38.02|36.52|38.09|36.59|37.95|36.45|0
1742190300000|2025-03-17 05:45:00|37.99|36.49|38.01|36.51|38.12|36.62|37.98|36.48|0
1742190600000|2025-03-17 05:50:00|37.99|36.49|38.01|36.51|38.08|36.58|37.99|36.49|0
1742190900000|2025-03-17 05:55:00|38.03|36.53|38.04|36.54|38.06|36.56|37.99|36.49|0
1742191200000|2025-03-17 06:00:00|38.07|36.57|38.03|36.53|38.07|36.57|37.94|36.44|0
1742191500000|2025-03-17 06:05:00|38.05|36.55|38.14|36.64|38.17|36.67|38.02|36.52|0
1742191800000|2025-03-17 06:10:00|38.13|36.63|38.12|36.62|38.19|36.69|38.07|36.57|0
1742192100000|2025-03-17 06:15:00|38.16|36.66|38.42|36.92|38.43|36.93|38.14|36.64|0
1742192400000|2025-03-17 06:20:00|38.44|36.94|38.63|37.13|38.69|37.19|38.44|36.94|0
1742192700000|2025-03-17 06:25:00|38.61|37.11|38.7|37.2|38.77|37.27|38.44|36.94|0
1742193000000|2025-03-17 06:30:00|38.68|37.18|38.58|37.08|38.72|37.22|38.46|36.96|0
1742193300000|2025-03-17 06:35:00|38.56|37.06|38.46|36.96|38.56|37.06|38.46|36.96|0
1742193600000|2025-03-17 06:40:00|38.48|36.98|38.48|36.98|38.51|37.01|38.41|36.91|0
1742193900000|2025-03-17 06:45:00|38.5|37|38.38|36.88|38.52|37.02|38.29|36.79|0
1742194200000|2025-03-17 06:50:00|38.41|36.91|38.45|36.95|38.48|36.98|38.37|36.87|0
1742194500000|2025-03-17 06:55:00|38.43|36.93|38.38|36.88|38.47|36.97|38.38|36.88|0
1742194800000|2025-03-17 07:00:00|38.4|36.9|37.99|36.49|38.69|37.19|37.85|36.35|0
1742195100000|2025-03-17 07:05:00|38.01|36.51|38.01|36.51|38.08|36.58|37.94|36.44|0
1742195400000|2025-03-17 07:10:00|38.03|36.53|37.98|36.48|38.2|36.7|37.94|36.44|0
1742195700000|2025-03-17 07:15:00|38|36.5|38.29|36.79|38.36|36.86|37.94|36.44|0
1742196000000|2025-03-17 07:20:00|38.3|36.8|38.12|36.62|38.38|36.88|38.1|36.6|0
1742196300000|2025-03-17 07:25:00|38.1|36.6|37.86|36.36|38.1|36.6|37.7|36.2|0
1742196600000|2025-03-17 07:30:00|37.83|36.33|37.9|36.4|38.02|36.52|37.79|36.29|0
1742196900000|2025-03-17 07:35:00|37.94|36.44|38.18|36.68|38.31|36.81|37.93|36.43|0
1742197200000|2025-03-17 07:40:00|38.17|36.67|37.98|36.48|38.18|36.68|37.95|36.45|0
1742197500000|2025-03-17 07:45:00|37.99|36.49|38.15|36.65|38.24|36.74|37.73|36.23|0
1742197800000|2025-03-17 07:50:00|38.17|36.67|37.65|36.15|38.17|36.67|37.53|36.03|0
1742198100000|2025-03-17 07:55:00|37.64|36.14|37.47|35.97|37.7|36.2|37.42|35.92|0
1742198400000|2025-03-17 08:00:00|37.45|35.95|37.74|36.24|37.76|36.26|37.32|35.82|0
1742198700000|2025-03-17 08:05:00|37.73|36.23|37.6|36.1|38|36.5|37.6|36.1|0
1742199000000|2025-03-17 08:10:00|37.55|36.05|37.52|36.02|37.8|36.3|37.41|35.91|0
1742199300000|2025-03-17 08:15:00|37.5|36|37.79|36.29|37.92|36.42|37.41|35.91|0
1742199600000|2025-03-17 08:20:00|37.8|36.3|37.22|35.72|37.81|36.31|37.2|35.7|0
1742199900000|2025-03-17 08:25:00|37.24|35.74|37.19|35.69|37.26|35.76|37.03|35.53|0
1742200200000|2025-03-17 08:30:00|37.23|35.73|37.58|36.08|37.68|36.18|37.23|35.73|0
1742200500000|2025-03-17 08:35:00|37.56|36.06|37.23|35.73|37.63|36.13|37.23|35.73|0
1742200800000|2025-03-17 08:40:00|37.22|35.72|37.09|35.59|37.34|35.84|37.09|35.59|0
1742201100000|2025-03-17 08:45:00|37.14|35.64|37.56|36.06|37.77|36.27|37.05|35.55|0
1742201400000|2025-03-17 08:50:00|37.54|36.04|37.61|36.11|37.77|36.27|37.54|36.04|0
1742201700000|2025-03-17 08:55:00|37.63|36.13|37.59|36.09|37.77|36.27|37.44|35.94|0
1742202000000|2025-03-17 09:00:00|37.6|36.1|36.73|35.23|37.66|36.16|36.7|35.2|0
1742202300000|2025-03-17 09:05:00|36.68|35.18|36.98|35.48|36.98|35.48|36.54|35.04|0
1742202600000|2025-03-17 09:10:00|37|35.5|36.84|35.34|37.14|35.64|36.81|35.31|0
1742202900000|2025-03-17 09:15:00|36.82|35.32|37.06|35.56|37.15|35.65|36.82|35.32|0
1742203200000|2025-03-17 09:20:00|37.04|35.54|36.99|35.49|37.08|35.58|36.76|35.26|0
1742203500000|2025-03-17 09:25:00|37|35.5|36.71|35.21|37.04|35.54|36.69|35.19|0
1742203800000|2025-03-17 09:30:00|36.69|35.19|36.69|35.19|36.94|35.44|36.55|35.05|0
1742204100000|2025-03-17 09:35:00|36.7|35.2|36.57|35.07|36.87|35.37|36.57|35.07|0
1742204400000|2025-03-17 09:40:00|36.56|35.06|36.71|35.21|36.73|35.23|36.55|35.05|0
1742204700000|2025-03-17 09:45:00|36.73|35.23|36.58|35.08|36.8|35.3|36.45|34.95|0
1742205000000|2025-03-17 09:50:00|36.57|35.07|36.75|35.25|36.79|35.29|36.52|35.02|0
1742205300000|2025-03-17 09:55:00|36.77|35.27|36.79|35.29|36.84|35.34|36.66|35.16|0
1742205600000|2025-03-17 10:00:00|36.81|35.31|36.81|35.31|36.94|35.44|36.75|35.25|0
1742205900000|2025-03-17 10:05:00|36.74|35.24|36.47|34.97|36.9|35.4|36.44|34.94|0
1742206200000|2025-03-17 10:10:00|36.46|34.96|36.33|34.83|36.54|35.04|36.28|34.78|0
1742206500000|2025-03-17 10:15:00|34.82|33.32|34.68|33.18|34.87|33.37|34.66|33.16|0
1742206800000|2025-03-17 10:20:00|34.67|33.17|34.72|33.22|34.75|33.25|34.61|33.11|0
1742207100000|2025-03-17 10:25:00|34.73|33.23|34.48|32.98|34.76|33.26|34.48|32.98|0
1742207400000|2025-03-17 10:30:00|36.12|34.62|36|34.5|36.21|34.71|36|34.5|0
1742207700000|2025-03-17 10:35:00|36.03|34.53|35.78|34.28|36.06|34.56|35.78|34.28|0
1742208000000|2025-03-17 10:40:00|35.73|34.23|35.94|34.44|36|34.5|35.69|34.19|0
1742208300000|2025-03-17 10:45:00|34.36|32.86|34.02|32.52|34.36|32.86|34|32.5|0
1742208600000|2025-03-17 10:50:00|34|32.5|33.98|32.48|34.08|32.58|33.85|32.35|0
1742208900000|2025-03-17 10:55:00|33.96|32.46|33.98|32.48|34.01|32.51|33.85|32.35|0
1742209200000|2025-03-17 11:00:00|34.02|32.52|33.59|32.09|34.02|32.52|33.49|31.99|0
1742209500000|2025-03-17 11:05:00|33.61|32.11|33.7|32.2|33.75|32.25|33.59|32.09|0
1742209800000|2025-03-17 11:10:00|33.73|32.23|33.59|32.09|33.73|32.23|33.49|31.99|0
1742210100000|2025-03-17 11:15:00|33.57|32.07|33.5|32|33.68|32.18|33.44|31.94|0
1742210400000|2025-03-17 11:20:00|33.51|32.01|33.5|32|33.65|32.15|33.38|31.88|0
1742210700000|2025-03-17 11:25:00|33.47|31.97|33.68|32.18|33.7|32.2|33.45|31.95|0
1742211000000|2025-03-17 11:30:00|35.32|33.82|35.51|34.01|35.6|34.1|35.29|33.79|0
1742211300000|2025-03-17 11:35:00|35.5|34|35.24|33.74|35.55|34.05|35.22|33.72|0
1742211600000|2025-03-17 11:40:00|35.26|33.76|35.37|33.87|35.38|33.88|34.98|33.48|0
1742211900000|2025-03-17 11:45:00|35.3|33.8|35.68|34.18|35.68|34.18|35.3|33.8|0
1742212200000|2025-03-17 11:50:00|35.66|34.16|35.48|33.98|35.75|34.25|35.43|33.93|0
1742212500000|2025-03-17 11:55:00|35.52|34.02|35.8|34.3|35.82|34.32|35.45|33.95|0
1742212800000|2025-03-17 12:00:00|35.79|34.29|36.16|34.66|36.21|34.71|35.7|34.2|0
1742213100000|2025-03-17 12:05:00|36.14|34.64|36.03|34.53|36.34|34.84|36.03|34.53|0
1742213400000|2025-03-17 12:10:00|36|34.5|36|34.5|36.14|34.64|35.78|34.28|0
1742213700000|2025-03-17 12:15:00|35.96|34.46|36.07|34.57|36.18|34.68|35.95|34.45|0
1742214000000|2025-03-17 12:20:00|36.06|34.56|35.95|34.45|36.13|34.63|35.75|34.25|0
1742214300000|2025-03-17 12:25:00|35.98|34.48|36.13|34.63|36.18|34.68|35.84|34.34|0
1742214600000|2025-03-17 12:30:00|35.83|34.33|34.69|33.19|36.4|34.9|34.67|33.17|0
1742214900000|2025-03-17 12:35:00|34.67|33.17|34.32|32.82|36.09|34.59|34.28|32.78|0
1742215200000|2025-03-17 12:40:00|34.28|32.78|33.88|32.38|34.47|32.97|33.59|32.09|0
1742215500000|2025-03-17 12:45:00|33.89|32.39|34.15|32.65|34.19|32.69|33.74|32.24|0
1742215800000|2025-03-17 12:50:00|34.19|32.69|34.12|32.62|34.27|32.77|33.93|32.43|0
1742216100000|2025-03-17 12:55:00|34.1|32.6|34.18|32.68|34.36|32.86|33.97|32.47|0
1742216400000|2025-03-17 13:00:00|34.21|32.71|34.66|33.16|34.68|33.18|34.18|32.68|0
1742216700000|2025-03-17 13:05:00|34.65|33.15|34.29|32.79|34.79|33.29|34.27|32.77|0
1742217000000|2025-03-17 13:10:00|34.27|32.77|34.32|32.82|34.46|32.96|34.07|32.57|0
1742217300000|2025-03-17 13:15:00|34.31|32.81|34.63|33.13|34.67|33.17|34.3|32.8|0
1742217600000|2025-03-17 13:20:00|34.65|33.15|34.73|33.23|34.8|33.3|34.63|33.13|0
1742217900000|2025-03-17 13:25:00|35.28|32.68|35.18|32.58|35.57|32.97|35.13|32.53|0
1742218200000|2025-03-17 13:30:00|35.13|32.53|33.5|32|35.13|33.41|33.15|31.65|0
1742218500000|2025-03-17 13:35:00|33.52|32.02|32.28|30.78|35.83|34.33|32.22|30.72|0
1742218800000|2025-03-17 13:40:00|32.26|30.76|32.06|30.56|32.36|30.86|31.84|30.34|0
1742219100000|2025-03-17 13:45:00|32.02|30.52|32.9|31.4|32.98|31.48|31.7|30.2|0
1742219400000|2025-03-17 13:50:00|32.91|31.41|31.83|30.33|33.24|31.74|31.79|30.29|0
1742219700000|2025-03-17 13:55:00|31.85|30.35|31.74|30.24|32.34|30.84|31.59|30.09|0
1742220000000|2025-03-17 14:00:00|31.92|30.42|32.45|30.95|32.82|31.32|31.66|30.16|0
1742220300000|2025-03-17 14:05:00|32.51|31.01|32.04|30.54|32.75|31.25|31.81|30.31|0
1742220600000|2025-03-17 14:10:00|32.08|30.58|31.14|29.64|32.15|30.65|31.02|29.52|0
1742220900000|2025-03-17 14:15:00|31.1|29.6|31.47|29.97|31.69|30.19|31.06|29.56|0
1742221200000|2025-03-17 14:20:00|31.49|29.99|31.33|29.83|31.63|30.13|31.15|29.65|0
1742221500000|2025-03-17 14:25:00|31.32|29.82|32.38|30.88|32.4|30.9|31.15|29.65|0
1742221800000|2025-03-17 14:30:00|32.44|30.94|31.63|30.13|32.79|31.29|31.31|29.81|0
1742222100000|2025-03-17 14:35:00|31.61|30.11|31.03|29.53|32.12|30.62|30.91|29.41|0
1742222400000|2025-03-17 14:40:00|31.05|29.55|30.83|29.33|31.32|29.82|30.75|29.25|0
1742222700000|2025-03-17 14:45:00|30.84|29.34|31.2|29.7|31.56|30.06|30.83|29.33|0
1742223000000|2025-03-17 14:50:00|31.22|29.72|31.92|30.42|32|30.5|31.21|29.71|0
1742223300000|2025-03-17 14:55:00|31.95|30.45|32.1|30.6|32.46|30.96|31.69|30.19|0
1742223600000|2025-03-17 15:00:00|32.02|30.52|32.16|30.66|32.36|30.86|31.55|30.05|0
1742223900000|2025-03-17 15:05:00|32.14|30.64|32.46|30.96|32.92|31.42|32.02|30.52|0
1742224200000|2025-03-17 15:10:00|32.42|30.92|32.07|30.57|32.79|31.29|31.98|30.48|0
1742224500000|2025-03-17 15:15:00|32.05|30.55|31.82|30.32|32.47|30.97|31.56|30.06|0
1742224800000|2025-03-17 15:20:00|31.84|30.34|31.76|30.26|31.92|30.42|31.58|30.08|0
1742225100000|2025-03-17 15:25:00|31.78|30.28|32.41|30.91|32.48|30.98|31.7|30.2|0
1742225400000|2025-03-17 15:30:00|32.46|30.96|33.2|31.7|33.52|32.02|32.17|30.67|0
1742225700000|2025-03-17 15:35:00|33.16|31.66|32.8|31.3|33.35|31.85|31.87|30.37|0
1742226000000|2025-03-17 15:40:00|32.76|31.26|32.7|31.2|32.97|31.47|32.55|31.05|0
1742226300000|2025-03-17 15:45:00|32.69|31.19|32.26|30.76|32.84|31.34|32.18|30.68|0
1742226600000|2025-03-17 15:50:00|32.28|30.78|32.02|30.52|32.51|31.01|31.96|30.46|0
1742226900000|2025-03-17 15:55:00|31.99|30.49|32.32|30.82|32.48|30.98|31.89|30.39|0
1742227200000|2025-03-17 16:00:00|32.34|30.84|32.05|30.55|32.77|31.27|31.99|30.49|0
1742227500000|2025-03-17 16:05:00|32.03|30.53|31.44|29.94|32.05|30.55|31.28|29.78|0
1742227800000|2025-03-17 16:10:00|31.42|29.92|31.47|29.97|31.7|30.2|31.24|29.74|0
1742228100000|2025-03-17 16:15:00|31.46|29.96|31.96|30.46|32.09|30.59|31.4|29.9|0
1742228400000|2025-03-17 16:20:00|31.94|30.44|32.19|30.69|32.48|30.98|31.9|30.4|0
1742228700000|2025-03-17 16:25:00|32.23|30.73|32.39|30.89|32.5|31|32.08|30.58|0
1742229000000|2025-03-17 16:30:00|32.37|30.87|32.22|30.72|32.51|31.01|32.08|30.58|0
1742229300000|2025-03-17 16:35:00|32.18|30.68|31.98|30.48|32.33|30.83|31.69|30.19|0
1742229600000|2025-03-17 16:40:00|32.02|30.52|31.82|30.32|32.55|31.05|31.76|30.26|0
1742229900000|2025-03-17 16:45:00|31.83|30.33|31.45|29.95|32.14|30.64|31.45|29.95|0
1742230200000|2025-03-17 16:50:00|31.41|29.91|31.17|29.67|31.71|30.21|31.12|29.62|0
1742230500000|2025-03-17 16:55:00|31.13|29.63|31.27|29.77|31.39|29.89|31.01|29.51|0
1742230800000|2025-03-17 17:00:00|31.31|29.81|31.73|30.23|31.79|30.29|31.17|29.67|0
1742231100000|2025-03-17 17:05:00|31.71|30.21|31.08|29.58|31.71|30.21|31.04|29.54|0
1742231400000|2025-03-17 17:10:00|31.06|29.56|30.84|29.34|31.24|29.74|30.84|29.34|0
1742231700000|2025-03-17 17:15:00|30.86|29.36|30.92|29.42|31.06|29.56|30.8|29.3|0
1742232000000|2025-03-17 17:20:00|30.9|29.4|30.56|29.06|31.12|29.62|30.48|28.98|0
1742232300000|2025-03-17 17:25:00|30.57|29.07|30.64|29.14|31.09|29.59|30.23|28.73|0
1742232600000|2025-03-17 17:30:00|30.62|29.12|30.34|28.84|30.78|29.28|30.34|28.84|0
1742232900000|2025-03-17 17:35:00|30.32|28.82|29.98|28.48|30.47|28.97|29.83|28.33|0
1742233200000|2025-03-17 17:40:00|30.01|28.51|29.83|28.33|30.06|28.56|29.7|28.2|0
1742233500000|2025-03-17 17:45:00|29.85|28.35|29.81|28.31|30.2|28.7|29.77|28.27|0
1742233800000|2025-03-17 17:50:00|29.79|28.29|29.56|28.06|29.81|28.31|29.5|28|0
1742234100000|2025-03-17 17:55:00|29.58|28.08|29.69|28.19|29.75|28.25|29.52|28.02|0
1742234400000|2025-03-17 18:00:00|29.71|28.21|29.54|28.04|29.71|28.21|29.11|27.61|0
1742234700000|2025-03-17 18:05:00|29.5|28|29.19|27.69|29.55|28.05|29.14|27.64|0
1742235000000|2025-03-17 18:10:00|29.21|27.71|28.71|27.21|29.36|27.86|28.63|27.13|0
1742235300000|2025-03-17 18:15:00|28.74|27.24|28.63|27.13|28.87|27.37|28.45|26.95|0
1742235600000|2025-03-17 18:20:00|28.62|27.12|28.67|27.17|28.93|27.43|28.56|27.06|0
1742235900000|2025-03-17 18:25:00|28.65|27.15|28.52|27.02|28.69|27.19|28.34|26.84|0
1742236200000|2025-03-17 18:30:00|28.54|27.04|28.18|26.68|28.62|27.12|28.17|26.67|0
1742236500000|2025-03-17 18:35:00|28.17|26.67|28.29|26.79|28.57|27.07|28.17|26.67|0
1742236800000|2025-03-17 18:40:00|28.28|26.78|28.29|26.79|28.46|26.96|28.22|26.72|0
1742237100000|2025-03-17 18:45:00|28.26|26.76|28.16|26.66|29.46|27.96|28.02|26.52|0
1742237400000|2025-03-17 18:50:00|28.15|26.65|28.14|26.64|28.25|26.75|27.95|26.45|0
1742237700000|2025-03-17 18:55:00|28.15|26.65|28.32|26.82|28.32|26.82|27.96|26.46|0
1742238000000|2025-03-17 19:00:00|28.34|26.84|28.5|27|28.63|27.13|28.25|26.75|0
1742238300000|2025-03-17 19:05:00|28.49|26.99|28.58|27.08|28.63|27.13|28.25|26.75|0
1742238600000|2025-03-17 19:10:00|28.56|27.06|28.67|27.17|28.87|27.37|28.52|27.02|0
1742238900000|2025-03-17 19:15:00|28.68|27.18|28.68|27.18|28.89|27.39|28.65|27.15|0
1742239200000|2025-03-17 19:20:00|28.7|27.2|28.63|27.13|28.7|27.2|28.48|26.98|0
1742239500000|2025-03-17 19:25:00|28.61|27.11|28.4|26.9|28.77|27.27|28.37|26.87|0
1742239800000|2025-03-17 19:30:00|28.41|26.91|28.66|27.16|28.7|27.2|28.24|26.74|0
1742240100000|2025-03-17 19:35:00|28.68|27.18|28.66|27.16|28.81|27.31|28.47|26.97|0
1742240400000|2025-03-17 19:40:00|28.64|27.14|28.54|27.04|28.8|27.3|28.53|27.03|0
1742240700000|2025-03-17 19:45:00|28.56|27.06|28.76|27.26|28.82|27.32|28.49|26.99|0
1742241000000|2025-03-17 19:50:00|28.86|27.36|29.13|27.63|29.3|27.8|28.6|27.1|0
1742241300000|2025-03-17 19:55:00|29.1|27.6|29.87|28.37|30.06|28.56|29.1|27.6|0
1742241600000|2025-03-17 20:00:00|30.06|28.56|30.17|28.67|30.41|28.91|30.02|28.52|0
1742241900000|2025-03-17 20:05:00|30.21|28.71|29.28|27.78|30.23|28.73|28.92|27.42|0
1742242200000|2025-03-17 20:10:00|29.29|27.79|29.33|27.83|29.37|27.87|29.16|27.66|0
1742242500000|2025-03-17 20:15:00|28.57|27.07|28.8|27.3|28.89|27.39|28.53|27.03|0
1742242800000|2025-03-17 20:20:00|28.81|27.31|28.67|27.17|28.84|27.34|28.62|27.12|0
1742243100000|2025-03-17 20:25:00|28.68|27.18|28.61|27.11|28.74|27.24|28.57|27.07|0
1742243400000|2025-03-17 20:30:00|28.63|27.13|28.6|27.1|28.66|27.16|28.59|27.09|0
1742243700000|2025-03-17 20:35:00|28.61|27.11|28.5|27|28.62|27.12|28.45|26.95|0
1742244000000|2025-03-17 20:40:00|28.51|27.01|28.59|27.09|28.65|27.15|28.48|26.98|0
1742244300000|2025-03-17 20:45:00|28.64|27.14|28.59|27.09|28.75|27.25|28.57|27.07|0
1742244600000|2025-03-17 20:50:00|28.61|27.11|28.55|27.05|28.63|27.13|28.52|27.02|0
1742244900000|2025-03-17 20:55:00|29.1|26.5|29.17|26.57|29.19|26.59|29.09|26.49|0
1742245200000|2025-03-17 21:00:00|29.65|27.05|29.64|27.04|29.65|27.05|29.64|27.04|0
1742245500000|2025-03-17 21:05:00|29.63|27.03|29.64|27.04|29.64|27.04|29.63|27.03|0
1742245800000|2025-03-17 21:10:00|29.65|27.05|29.64|27.04|29.65|27.05|29.64|27.04|0
1742246100000|2025-03-17 21:15:00|29.63|27.03|29.63|27.03|29.64|27.04|29.63|27.03|0
1742246400000|2025-03-17 21:20:00|29.61|27.01|29.71|27.11|29.71|27.11|29.61|27.01|0
1742246700000|2025-03-17 21:25:00|29.64|27.04|29.85|27.25|29.85|27.25|29.64|27.04|0
1742247000000|2025-03-17 21:30:00|29.81|27.21|29.74|27.14|29.81|27.21|29.73|27.13|0
1742247300000|2025-03-17 21:35:00|29.75|27.15|29.71|27.11|29.76|27.16|29.7|27.1|0
1742247600000|2025-03-17 21:40:00|29.7|27.1|29.71|27.11|29.71|27.11|29.69|27.09|0
1742247900000|2025-03-17 21:45:00|29.69|27.09|29.7|27.1|29.71|27.11|29.68|27.08|0
1742248200000|2025-03-17 21:50:00|29.71|27.11|29.7|27.1|29.71|27.11|29.69|27.09|0
1742248500000|2025-03-17 21:55:00|29.67|27.07|29.69|27.09|29.7|27.1|29.66|27.06|0
1742248800000|2025-03-17 22:00:00|29.7|27.1|29.42|26.82|29.7|27.1|29.37|26.77|0
1742249100000|2025-03-17 22:05:00|29.4|26.8|29.34|26.74|29.41|26.81|29.33|26.73|0
1742249400000|2025-03-17 22:10:00|29.35|26.75|29.4|26.8|29.42|26.82|29.23|26.63|0
1742249700000|2025-03-17 22:15:00|29.42|26.82|29.49|26.89|29.49|26.89|29.38|26.78|0
1742250000000|2025-03-17 22:20:00|29.55|26.95|29.45|26.85|29.62|27.02|29.43|26.83|0
1742250300000|2025-03-17 22:25:00|29.43|26.83|29.39|26.79|29.45|26.85|29.32|26.72|0
1742250600000|2025-03-17 22:30:00|29.36|26.76|29.23|26.63|29.38|26.78|29.22|26.62|0
1742250900000|2025-03-17 22:35:00|29.24|26.64|29.22|26.62|29.26|26.66|29.17|26.57|0
1742251200000|2025-03-17 22:40:00|29.23|26.63|29.2|26.6|29.3|26.7|29.17|26.57|0
1742251500000|2025-03-17 22:45:00|29.19|26.59|29.26|26.66|29.31|26.71|29.16|26.56|0
1742251800000|2025-03-17 22:50:00|29.24|26.64|29.24|26.64|29.26|26.66|29.2|26.6|0
1742252100000|2025-03-17 22:55:00|29.22|26.62|29.2|26.6|29.31|26.71|29.2|26.6|0
1742252400000|2025-03-17 23:00:00|29.17|26.57|29.31|26.71|29.33|26.73|29.17|26.57|0
1742252700000|2025-03-17 23:05:00|29.3|26.7|29.37|26.77|29.43|26.83|29.3|26.7|0
1742253000000|2025-03-17 23:10:00|29.38|26.78|29.71|27.11|29.71|27.11|29.32|26.72|0
1742253300000|2025-03-17 23:15:00|29.7|27.1|29.6|27|29.73|27.13|29.51|26.91|0
1742253600000|2025-03-17 23:20:00|29.58|26.98|29.52|26.92|29.62|27.02|29.48|26.88|0
1742253900000|2025-03-17 23:25:00|29.54|26.94|29.56|26.96|29.58|26.98|29.52|26.92|0
1742254200000|2025-03-17 23:30:00|29.55|26.95|29.56|26.96|29.61|27.01|29.48|26.88|0
1742254500000|2025-03-17 23:35:00|29.54|26.94|29.57|26.97|29.57|26.97|29.5|26.9|0
1742254800000|2025-03-17 23:40:00|29.56|26.96|29.51|26.91|29.61|27.01|29.5|26.9|0
1742255100000|2025-03-17 23:45:00|29.5|26.9|29.47|26.87|29.5|26.9|29.36|26.76|0
1742255400000|2025-03-17 23:50:00|29.46|26.86|29.49|26.89|29.59|26.99|29.46|26.86|0
1742255700000|2025-03-17 23:55:00|29.48|26.88|29.6|27|29.63|27.03|29.48|26.88|0
1742256000000|2025-03-18 00:00:00|29.63|27.03|29.64|27.04|29.78|27.18|29.49|26.89|0
1742256300000|2025-03-18 00:05:00|29.66|27.06|29.84|27.24|29.88|27.28|29.64|27.04|0
1742256600000|2025-03-18 00:10:00|29.81|27.21|29.75|27.15|29.92|27.32|29.72|27.12|0
1742256900000|2025-03-18 00:15:00|29.24|26.64|28.71|27.21|29.25|27.25|28.58|26.6|0
1742257200000|2025-03-18 00:20:00|28.67|27.17|28.74|27.24|28.85|27.35|28.67|27.17|0
1742257500000|2025-03-18 00:25:00|28.75|27.25|28.84|27.34|29.03|27.53|28.73|27.23|0
1742257800000|2025-03-18 00:30:00|29.86|28.36|29.88|28.38|29.95|28.45|29.8|28.3|0
1742258100000|2025-03-18 00:35:00|29.9|28.4|29.94|28.44|30.01|28.51|29.9|28.4|0
1742258400000|2025-03-18 00:40:00|29.95|28.45|29.95|28.45|29.97|28.47|29.85|28.35|0
1742258700000|2025-03-18 00:45:00|29.97|28.47|29.89|28.39|29.97|28.47|29.85|28.35|0
1742259000000|2025-03-18 00:50:00|29.9|28.4|29.82|28.32|29.97|28.47|29.81|28.31|0
1742259300000|2025-03-18 00:55:00|29.87|28.37|29.87|28.37|29.95|28.45|29.79|28.29|0
1742259600000|2025-03-18 01:00:00|29.85|28.35|29.92|28.42|30|28.5|29.85|28.35|0
1742259900000|2025-03-18 01:05:00|29.91|28.41|29.73|28.23|29.91|28.41|29.71|28.21|0
1742260200000|2025-03-18 01:10:00|29.71|28.21|29.81|28.31|29.92|28.42|29.69|28.19|0
1742260500000|2025-03-18 01:15:00|29.77|28.27|29.98|28.48|30.13|28.63|29.75|28.25|0
1742260800000|2025-03-18 01:20:00|29.96|28.46|29.97|28.47|30.05|28.55|29.96|28.46|0
1742261100000|2025-03-18 01:25:00|29.98|28.48|29.95|28.45|29.98|28.48|29.9|28.4|0
1742261400000|2025-03-18 01:30:00|29.96|28.46|30.26|28.76|30.33|28.83|29.96|28.46|0
1742261700000|2025-03-18 01:35:00|30.27|28.77|30.41|28.91|30.47|28.97|30.24|28.74|0
1742262000000|2025-03-18 01:40:00|30.4|28.9|30.45|28.95|30.47|28.97|30.34|28.84|0
1742262300000|2025-03-18 01:45:00|30.44|28.94|30.59|29.09|30.62|29.12|30.37|28.87|0
1742262600000|2025-03-18 01:50:00|30.61|29.11|30.51|29.01|30.61|29.11|30.51|29.01|0
1742262900000|2025-03-18 01:55:00|30.53|29.03|30.61|29.11|30.68|29.18|30.53|29.03|0
1742263200000|2025-03-18 02:00:00|30.6|29.1|30.5|29|30.7|29.2|30.48|28.98|0
1742263500000|2025-03-18 02:05:00|30.49|28.99|30.5|29|30.5|29|30.42|28.92|0
1742263800000|2025-03-18 02:10:00|30.49|28.99|30.53|29.03|30.68|29.18|30.48|28.98|0
1742264100000|2025-03-18 02:15:00|30.52|29.02|30.59|29.09|30.59|29.09|30.44|28.94|0
1742264400000|2025-03-18 02:20:00|30.61|29.11|30.59|29.09|30.63|29.13|30.48|28.98|0
1742264700000|2025-03-18 02:25:00|30.61|29.11|30.65|29.15|30.67|29.17|30.51|29.01|0
1742265000000|2025-03-18 02:30:00|30.69|29.19|30.57|29.07|30.71|29.21|30.55|29.05|0
1742265300000|2025-03-18 02:35:00|30.55|29.05|30.52|29.02|30.59|29.09|30.51|29.01|0
1742265600000|2025-03-18 02:40:00|30.53|29.03|30.56|29.06|30.62|29.12|30.53|29.03|0
1742265900000|2025-03-18 02:45:00|29.51|28.01|29.52|28.02|29.58|28.08|29.51|28.01|0
1742266200000|2025-03-18 02:50:00|29.56|28.06|29.46|27.96|29.58|28.08|29.43|27.93|0
1742266500000|2025-03-18 02:55:00|29.47|27.97|29.52|28.02|29.52|28.02|29.44|27.94|0
1742266800000|2025-03-18 03:00:00|30.54|29.04|30.52|29.02|30.54|29.04|30.44|28.94|0
1742267100000|2025-03-18 03:05:00|30.53|29.03|30.75|29.25|30.85|29.35|30.52|29.02|0
1742267400000|2025-03-18 03:10:00|30.74|29.24|30.67|29.17|30.75|29.25|30.67|29.17|0
1742267700000|2025-03-18 03:15:00|29.68|28.18|29.81|28.31|29.88|28.38|29.67|28.17|0
1742268000000|2025-03-18 03:20:00|29.8|28.3|29.81|28.31|29.88|28.38|29.79|28.29|0
1742268300000|2025-03-18 03:25:00|29.83|28.33|29.83|28.33|29.91|28.41|29.81|28.31|0
1742268600000|2025-03-18 03:30:00|29.84|28.34|29.87|28.37|29.89|28.39|29.81|28.31|0
1742268900000|2025-03-18 03:35:00|29.88|28.38|29.83|28.33|29.95|28.45|29.82|28.32|0
1742269200000|2025-03-18 03:40:00|29.82|28.32|29.82|28.32|29.89|28.39|29.81|28.31|0
1742269500000|2025-03-18 03:45:00|29.84|28.34|29.86|28.36|29.99|28.49|29.81|28.31|0
1742269800000|2025-03-18 03:50:00|29.84|28.34|29.87|28.37|29.92|28.42|29.83|28.33|0
1742270100000|2025-03-18 03:55:00|29.86|28.36|30|28.5|30|28.5|29.85|28.35|0
1742270400000|2025-03-18 04:00:00|30.01|28.51|29.99|28.49|30.02|28.52|29.95|28.45|0
1742270700000|2025-03-18 04:05:00|29.98|28.48|29.99|28.49|30.03|28.53|29.9|28.4|0
1742271000000|2025-03-18 04:10:00|29.97|28.47|29.94|28.44|29.99|28.49|29.9|28.4|0
1742271300000|2025-03-18 04:15:00|29.95|28.45|29.92|28.42|29.98|28.48|29.92|28.42|0
1742271600000|2025-03-18 04:20:00|29.93|28.43|29.99|28.49|29.99|28.49|29.86|28.36|0
1742271900000|2025-03-18 04:25:00|29.98|28.48|29.97|28.47|29.99|28.49|29.83|28.33|0
1742272200000|2025-03-18 04:30:00|29.95|28.45|29.94|28.44|29.97|28.47|29.88|28.38|0
1742272500000|2025-03-18 04:35:00|29.93|28.43|30.13|28.63|30.13|28.63|29.91|28.41|0
1742272800000|2025-03-18 04:40:00|30.15|28.65|30.24|28.74|30.47|28.97|30.09|28.59|0
1742273100000|2025-03-18 04:45:00|31.35|29.85|31.32|29.82|31.4|29.9|31.31|29.81|0
1742273400000|2025-03-18 04:50:00|31.31|29.81|31.28|29.78|31.32|29.82|31.26|29.76|0
1742273700000|2025-03-18 04:55:00|31.29|29.79|31.34|29.84|31.44|29.94|31.26|29.76|0
1742274000000|2025-03-18 05:00:00|30.24|28.74|30.17|28.67|30.24|28.74|30.13|28.63|0
1742274300000|2025-03-18 05:05:00|30.2|28.7|30.08|28.58|30.24|28.74|30.03|28.53|0
1742274600000|2025-03-18 05:10:00|30.1|28.6|30.08|28.58|30.14|28.64|29.96|28.46|0
1742274900000|2025-03-18 05:15:00|30.07|28.57|30.08|28.58|30.11|28.61|30|28.5|0
1742275200000|2025-03-18 05:20:00|30.09|28.59|30.07|28.57|30.09|28.59|30.01|28.51|0
1742275500000|2025-03-18 05:25:00|30.08|28.58|30.16|28.66|30.22|28.72|30.02|28.52|0
1742275800000|2025-03-18 05:30:00|30.17|28.67|30.21|28.71|30.24|28.74|30.16|28.66|0
1742276100000|2025-03-18 05:35:00|30.2|28.7|30|28.5|30.21|28.71|29.96|28.46|0
1742276400000|2025-03-18 05:40:00|29.99|28.49|30.15|28.65|30.16|28.66|29.96|28.46|0
1742276700000|2025-03-18 05:45:00|31.71|30.21|31.51|30.01|31.71|30.21|31.49|29.99|0
1742277000000|2025-03-18 05:50:00|31.5|30|31.49|29.99|31.61|30.11|31.48|29.98|0
1742277300000|2025-03-18 05:55:00|31.47|29.97|31.48|29.98|31.53|30.03|31.44|29.94|0
1742277600000|2025-03-18 06:00:00|29.8|28.3|29.83|28.33|29.92|28.42|29.79|28.29|0
1742277900000|2025-03-18 06:05:00|29.82|28.32|29.78|28.28|29.84|28.34|29.75|28.25|0
1742278200000|2025-03-18 06:10:00|29.79|28.29|29.69|28.19|29.83|28.33|29.69|28.19|0
1742278500000|2025-03-18 06:15:00|31.49|29.99|31.46|29.96|31.5|30|31.44|29.94|0
1742278800000|2025-03-18 06:20:00|31.45|29.95|31.27|29.77|31.45|29.95|31.23|29.73|0
1742279100000|2025-03-18 06:25:00|31.28|29.78|31.15|29.65|31.29|29.79|31.15|29.65|0
1742279400000|2025-03-18 06:30:00|31.18|29.68|31.17|29.67|31.26|29.76|31.13|29.63|0
1742279700000|2025-03-18 06:35:00|31.16|29.66|31.26|29.76|31.33|29.83|31.15|29.65|0
1742280000000|2025-03-18 06:40:00|31.25|29.75|31.05|29.55|31.25|29.75|31.03|29.53|0
1742280300000|2025-03-18 06:45:00|31.04|29.54|31.08|29.58|31.14|29.64|31.03|29.53|0
1742280600000|2025-03-18 06:50:00|31.09|29.59|31.06|29.56|31.1|29.6|30.93|29.43|0
1742280900000|2025-03-18 06:55:00|31.05|29.55|31|29.5|31.08|29.58|30.98|29.48|0
1742281200000|2025-03-18 07:00:00|31.01|29.51|31.18|29.68|31.2|29.7|31.01|29.51|0
1742281500000|2025-03-18 07:05:00|31.2|29.7|30.9|29.4|31.2|29.7|30.88|29.38|0
1742281800000|2025-03-18 07:10:00|30.88|29.38|31.16|29.66|31.19|29.69|30.88|29.38|0
1742282100000|2025-03-18 07:15:00|31.17|29.67|31.12|29.62|31.2|29.7|31.07|29.57|0
1742282400000|2025-03-18 07:20:00|31.11|29.61|31.13|29.63|31.21|29.71|31.06|29.56|0
1742282700000|2025-03-18 07:25:00|31.15|29.65|30.86|29.36|31.17|29.67|30.81|29.31|0
1742283000000|2025-03-18 07:30:00|30.85|29.35|30.72|29.22|30.94|29.44|30.69|29.19|0
1742283300000|2025-03-18 07:35:00|30.73|29.23|30.75|29.25|30.79|29.29|30.69|29.19|0
1742283600000|2025-03-18 07:40:00|30.74|29.24|30.78|29.28|30.83|29.33|30.73|29.23|0
1742283900000|2025-03-18 07:45:00|30.81|29.31|30.76|29.26|31.45|29.95|30.16|28.66|0
1742284200000|2025-03-18 07:50:00|30.77|29.27|30.78|29.28|30.78|29.28|30.66|29.16|0
1742284500000|2025-03-18 07:55:00|30.8|29.3|30.76|29.26|30.86|29.36|30.68|29.18|0
1742284800000|2025-03-18 08:00:00|30.73|29.23|30.84|29.34|30.94|29.44|30.72|29.22|0
1742285100000|2025-03-18 08:05:00|30.85|29.35|30.46|28.96|30.85|29.35|30.42|28.92|0
1742285400000|2025-03-18 08:10:00|30.45|28.95|30.39|28.89|30.57|29.07|30.38|28.88|0
1742285700000|2025-03-18 08:15:00|30.38|28.88|30.18|28.68|30.43|28.93|30.17|28.67|0
1742286000000|2025-03-18 08:20:00|30.17|28.67|30.17|28.67|30.29|28.79|30.03|28.53|0
1742286300000|2025-03-18 08:25:00|30.19|28.69|30.08|28.58|30.28|28.78|30.06|28.56|0
1742286600000|2025-03-18 08:30:00|30.1|28.6|29.79|28.29|30.12|28.62|29.73|28.23|0
1742286900000|2025-03-18 08:35:00|29.8|28.3|29.59|28.09|29.88|28.38|29.59|28.09|0
1742287200000|2025-03-18 08:40:00|29.6|28.1|30.06|28.56|30.06|28.56|29.6|28.1|0
1742287500000|2025-03-18 08:45:00|30.05|28.55|30.13|28.63|30.26|28.76|30.02|28.52|0
1742287800000|2025-03-18 08:50:00|30.15|28.65|29.75|28.25|30.45|28.95|29.68|28.18|0
1742288100000|2025-03-18 08:55:00|29.76|28.26|29.44|27.94|29.85|28.35|29.44|27.94|0
1742288400000|2025-03-18 09:00:00|29.42|27.92|29.5|28|29.59|28.09|29.37|27.87|0
1742288700000|2025-03-18 09:05:00|29.49|27.99|29.51|28.01|29.67|28.17|29.45|27.95|0
1742289000000|2025-03-18 09:10:00|29.52|28.02|29.44|27.94|29.52|28.02|29.44|27.94|0
1742289300000|2025-03-18 09:15:00|29.45|27.95|29.24|27.74|29.45|27.95|29.21|27.71|0
1742289600000|2025-03-18 09:20:00|29.25|27.75|29.47|27.97|29.49|27.99|29.24|27.74|0
1742289900000|2025-03-18 09:25:00|29.49|27.99|29.4|27.9|29.58|28.08|29.4|27.9|0
1742290200000|2025-03-18 09:30:00|29.41|27.91|29.58|28.08|29.58|28.08|29.35|27.85|0
1742290500000|2025-03-18 09:35:00|29.56|28.06|29.65|28.15|29.67|28.17|29.49|27.99|0
1742290800000|2025-03-18 09:40:00|29.64|28.14|29.6|28.1|29.77|28.27|29.59|28.09|0
1742291100000|2025-03-18 09:45:00|29.61|28.11|29.71|28.21|29.8|28.3|29.56|28.06|0
1742291400000|2025-03-18 09:50:00|29.72|28.22|29.83|28.33|29.94|28.44|29.69|28.19|0
1742291700000|2025-03-18 09:55:00|29.84|28.34|30.32|28.82|30.35|28.85|29.8|28.3|0
1742292000000|2025-03-18 10:00:00|30.28|28.78|30.51|29.01|30.57|29.07|30.27|28.77|0
1742292300000|2025-03-18 10:05:00|30.47|28.97|31.35|29.85|31.41|29.91|30.47|28.97|0
1742292600000|2025-03-18 10:10:00|31.33|29.83|31.35|29.85|31.59|30.09|31.25|29.75|0
1742292900000|2025-03-18 10:15:00|31.36|29.86|31.83|30.33|32.14|30.64|31.33|29.83|0
1742293200000|2025-03-18 10:20:00|31.81|30.31|31.4|29.9|31.95|30.45|31.39|29.89|0
1742293500000|2025-03-18 10:25:00|31.29|29.79|31.26|29.76|31.39|29.89|31.13|29.63|0
1742293800000|2025-03-18 10:30:00|31.27|29.77|31.7|30.2|31.85|30.35|31.26|29.76|0
1742294100000|2025-03-18 10:35:00|31.63|30.13|31.48|29.98|31.68|30.18|31.46|29.96|0
1742294400000|2025-03-18 10:40:00|31.46|29.96|31.28|29.78|31.48|29.98|31.22|29.72|0
1742294700000|2025-03-18 10:45:00|31.23|29.73|31.16|29.66|31.3|29.8|31.08|29.58|0
1742295000000|2025-03-18 10:50:00|31.12|29.62|31.09|29.59|31.3|29.8|31.08|29.58|0
1742295300000|2025-03-18 10:55:00|31.1|29.6|30.96|29.46|31.21|29.71|30.89|29.39|0
1742295600000|2025-03-18 11:00:00|30.93|29.43|31.07|29.57|31.11|29.61|30.91|29.41|0
1742295900000|2025-03-18 11:05:00|31.13|29.63|30.97|29.47|31.13|29.63|30.88|29.38|0
1742296200000|2025-03-18 11:10:00|30.93|29.43|30.83|29.33|31.21|29.71|30.65|29.15|0
1742296500000|2025-03-18 11:15:00|30.81|29.31|30.87|29.37|31.04|29.54|30.77|29.27|0
1742296800000|2025-03-18 11:20:00|30.89|29.39|30.71|29.21|30.98|29.48|30.65|29.15|0
1742297100000|2025-03-18 11:25:00|30.69|29.19|31.02|29.52|31.02|29.52|30.66|29.16|0
1742297400000|2025-03-18 11:30:00|31.01|29.51|30.91|29.41|31.16|29.66|30.81|29.31|0
1742297700000|2025-03-18 11:35:00|30.89|29.39|31.1|29.6|31.12|29.62|30.8|29.3|0
1742298000000|2025-03-18 11:40:00|31.12|29.62|30.94|29.44|31.28|29.78|30.9|29.4|0
1742298300000|2025-03-18 11:45:00|30.91|29.41|30.5|29|30.92|29.42|30.48|28.98|0
1742298600000|2025-03-18 11:50:00|30.52|29.02|30.35|28.85|30.52|29.02|30.33|28.83|0
1742298900000|2025-03-18 11:55:00|30.36|28.86|30.25|28.75|30.36|28.86|30.11|28.61|0
1742299200000|2025-03-18 12:00:00|30.3|28.8|30.67|29.17|30.75|29.25|30.3|28.8|0
1742299500000|2025-03-18 12:05:00|30.69|29.19|30.91|29.41|30.93|29.43|30.56|29.06|0
1742299800000|2025-03-18 12:10:00|30.93|29.43|30.69|29.19|31|29.5|30.67|29.17|0
1742300100000|2025-03-18 12:15:00|30.68|29.18|30.89|29.39|30.97|29.47|30.67|29.17|0
1742300400000|2025-03-18 12:20:00|30.91|29.41|30.78|29.28|30.98|29.48|30.71|29.21|0
1742300700000|2025-03-18 12:25:00|30.8|29.3|30.52|29.02|30.8|29.3|30.45|28.95|0
1742301000000|2025-03-18 12:30:00|30.5|29|30.35|28.85|30.65|29.15|30.2|28.7|0
1742301300000|2025-03-18 12:35:00|30.34|28.84|30.8|29.3|30.89|29.39|30.34|28.84|0
1742301600000|2025-03-18 12:40:00|30.83|29.33|30.76|29.26|30.96|29.46|30.68|29.18|0
1742301900000|2025-03-18 12:45:00|30.78|29.28|30.89|29.39|30.95|29.45|30.52|29.02|0
1742302200000|2025-03-18 12:50:00|30.87|29.37|30.89|29.39|31.03|29.53|30.83|29.33|0
1742302500000|2025-03-18 12:55:00|30.9|29.4|31.47|29.97|31.56|30.06|30.9|29.4|0
1742302800000|2025-03-18 13:00:00|31.49|29.99|31.71|30.21|31.81|30.31|31.41|29.91|0
1742303100000|2025-03-18 13:05:00|31.7|30.2|31.26|29.76|31.75|30.25|31.26|29.76|0
1742303400000|2025-03-18 13:10:00|31.28|29.78|31.48|29.98|31.57|30.07|31.01|29.51|0
1742303700000|2025-03-18 13:15:00|31.47|29.97|31.35|29.85|31.76|30.26|31.23|29.73|0
1742304000000|2025-03-18 13:20:00|31.37|29.87|31.78|30.28|31.9|30.4|31.37|29.87|0
1742304300000|2025-03-18 13:25:00|31.84|30.34|32.05|29.45|32.41|30.34|31.84|29.44|0
1742304600000|2025-03-18 13:30:00|31.99|29.39|32.04|30.54|32.12|30.62|31.27|29.39|0
1742304900000|2025-03-18 13:35:00|32.02|30.52|33.17|31.67|33.34|31.84|31.86|30.36|0
1742305200000|2025-03-18 13:40:00|33.19|31.69|34.06|32.56|34.15|32.65|32.64|31.14|0
1742305500000|2025-03-18 13:45:00|34.09|32.59|33.91|32.41|34.59|33.09|33.61|32.11|0
1742305800000|2025-03-18 13:50:00|33.95|32.45|34.53|33.03|34.59|33.09|32.88|31.38|0
1742306100000|2025-03-18 13:55:00|34.48|32.98|35.01|33.51|35.14|33.64|34.42|32.92|0
1742306400000|2025-03-18 14:00:00|35.02|33.52|35.18|33.68|35.79|34.29|34.44|32.94|0
1742306700000|2025-03-18 14:05:00|35.17|33.67|34.72|33.22|35.49|33.99|34.59|33.09|0
1742307000000|2025-03-18 14:10:00|34.71|33.21|35.14|33.64|35.36|33.86|34.61|33.11|0
1742307300000|2025-03-18 14:15:00|35.16|33.66|35.64|34.14|35.89|34.39|34.83|33.33|0
1742307600000|2025-03-18 14:20:00|35.62|34.12|35|33.5|35.67|34.17|34.91|33.41|0
1742307900000|2025-03-18 14:25:00|34.97|33.47|34.9|33.4|35.19|33.69|34.75|33.25|0
1742308200000|2025-03-18 14:30:00|34.99|33.49|34.76|33.26|35.28|33.78|34.68|33.18|0
1742308500000|2025-03-18 14:35:00|34.77|33.27|34.44|32.94|35.03|33.53|34.37|32.87|0
1742308800000|2025-03-18 14:40:00|34.4|32.9|35.16|33.66|35.27|33.77|34.24|32.74|0
1742309100000|2025-03-18 14:45:00|35.12|33.62|35.31|33.81|35.58|34.08|35.12|33.62|0
1742309400000|2025-03-18 14:50:00|35.34|33.84|34.93|33.43|35.34|33.84|34.71|33.21|0
1742309700000|2025-03-18 14:55:00|34.92|33.42|35.16|33.66|35.39|33.89|34.53|33.03|0
1742310000000|2025-03-18 15:00:00|35.17|33.67|35.91|34.41|36.36|34.86|35.04|33.54|0
1742310300000|2025-03-18 15:05:00|35.86|34.36|36.19|34.69|36.53|35.03|35.38|33.88|0
1742310600000|2025-03-18 15:10:00|36.14|34.64|35.66|34.16|36.35|34.85|35.59|34.09|0
1742310900000|2025-03-18 15:15:00|35.78|34.28|35.74|34.24|36.31|34.81|35.55|34.05|0
1742311200000|2025-03-18 15:20:00|35.73|34.23|36.19|34.69|36.34|34.84|35.64|34.14|0
1742311500000|2025-03-18 15:25:00|36.16|34.66|36.1|34.6|36.16|34.66|35.48|33.98|0
1742311800000|2025-03-18 15:30:00|36.06|34.56|35.95|34.45|36.31|34.81|35.7|34.2|0
1742312100000|2025-03-18 15:35:00|35.99|34.49|35.52|34.02|36.12|34.62|35.47|33.97|0
1742312400000|2025-03-18 15:40:00|35.46|33.96|35.81|34.31|36.06|34.56|35.34|33.84|0
1742312700000|2025-03-18 15:45:00|35.83|34.33|36.16|34.66|36.16|34.66|35.54|34.04|0
1742313000000|2025-03-18 15:50:00|36.14|34.64|36.15|34.65|36.37|34.87|35.82|34.32|0
1742313300000|2025-03-18 15:55:00|36.13|34.63|36.37|34.87|36.64|35.14|35.94|34.44|0
1742313600000|2025-03-18 16:00:00|36.34|34.84|35.85|34.35|36.53|35.03|35.71|34.21|0
1742313900000|2025-03-18 16:05:00|35.86|34.36|36.02|34.52|36.25|34.75|35.66|34.16|0
1742314200000|2025-03-18 16:10:00|36.06|34.56|34.68|33.18|36.09|34.59|34.59|33.09|0
1742314500000|2025-03-18 16:15:00|34.66|33.16|35.28|33.78|35.31|33.81|34.53|33.03|0
1742314800000|2025-03-18 16:20:00|35.27|33.77|34.85|33.35|35.3|33.8|34.85|33.35|0
1742315100000|2025-03-18 16:25:00|34.83|33.33|34.13|32.63|34.92|33.42|34.12|32.62|0
1742315400000|2025-03-18 16:30:00|34.11|32.61|34.47|32.97|34.54|33.04|34|32.5|0
1742315700000|2025-03-18 16:35:00|34.39|32.89|34.41|32.91|34.78|33.28|34.17|32.67|0
1742316000000|2025-03-18 16:40:00|34.39|32.89|35.46|33.96|35.51|34.01|34.3|32.8|0
1742316300000|2025-03-18 16:45:00|35.49|33.99|35.58|34.08|35.78|34.28|35.22|33.72|0
1742316600000|2025-03-18 16:50:00|35.6|34.1|35.61|34.11|36.31|34.81|35.15|33.65|0
1742316900000|2025-03-18 16:55:00|35.63|34.13|35.03|33.53|35.76|34.26|34.76|33.26|0
1742317200000|2025-03-18 17:00:00|35.07|33.57|35.04|33.54|35.27|33.77|34.87|33.37|0
1742317500000|2025-03-18 17:05:00|35.06|33.56|35.6|34.1|35.98|34.48|35.05|33.55|0
1742317800000|2025-03-18 17:10:00|35.58|34.08|34.91|33.41|35.85|34.35|34.8|33.3|0
1742318100000|2025-03-18 17:15:00|34.88|33.38|35.77|34.27|36.27|34.77|34.79|33.29|0
1742318400000|2025-03-18 17:20:00|35.75|34.25|35.14|33.64|35.8|34.3|34.97|33.47|0
1742318700000|2025-03-18 17:25:00|35.19|33.69|35.29|33.79|35.59|34.09|34.7|33.2|0
1742319000000|2025-03-18 17:30:00|35.25|33.75|35.13|33.63|35.77|34.27|35.09|33.59|0
1742319300000|2025-03-18 17:35:00|35.07|33.57|34.56|33.06|35.26|33.76|34.48|32.98|0
1742319600000|2025-03-18 17:40:00|34.59|33.09|34.96|33.46|35.05|33.55|34.52|33.02|0
1742319900000|2025-03-18 17:45:00|35|33.5|34.42|32.92|35|33.5|34.42|32.92|0
1742320200000|2025-03-18 17:50:00|34.4|32.9|34.44|32.94|34.51|33.01|34.2|32.7|0
1742320500000|2025-03-18 17:55:00|34.52|33.02|34.81|33.31|35.14|33.64|34.52|33.02|0
1742320800000|2025-03-18 18:00:00|34.83|33.33|35.52|34.02|35.72|34.22|34.72|33.22|0
1742321100000|2025-03-18 18:05:00|35.57|34.07|35.09|33.59|35.75|34.25|34.75|33.25|0
1742321400000|2025-03-18 18:10:00|35.12|33.62|35.62|34.12|35.7|34.2|35.12|33.62|0
1742321700000|2025-03-18 18:15:00|35.63|34.13|35.07|33.57|35.65|34.15|35.05|33.55|0
1742322000000|2025-03-18 18:20:00|35.1|33.6|34.73|32.93|35.25|33.75|34.33|32.83|0
1742322300000|2025-03-18 18:25:00|34.71|32.91|35.17|33.37|35.24|33.44|34.42|32.62|0
1742322600000|2025-03-18 18:30:00|35.1|33.3|35.08|33.28|35.23|33.43|34.46|32.66|0
1742322900000|2025-03-18 18:35:00|35.03|33.23|34.43|32.63|35.03|33.23|34.14|32.34|0
1742323200000|2025-03-18 18:40:00|34.45|32.65|34.75|32.95|34.93|33.13|34.34|32.54|0
1742323500000|2025-03-18 18:45:00|34.78|32.98|34.05|32.25|34.78|32.98|34.01|32.21|0
1742323800000|2025-03-18 18:50:00|34.1|32.3|33.94|32.44|34.21|32.49|33.45|31.76|0
1742324100000|2025-03-18 18:55:00|33.88|32.38|34.03|32.53|34.31|32.81|33.72|32.22|0
1742324400000|2025-03-18 19:00:00|34.06|32.56|34.24|32.74|34.57|33.07|34.03|32.53|0
1742324700000|2025-03-18 19:05:00|34.22|32.72|34.53|33.03|34.77|33.27|34.11|32.61|0
1742325000000|2025-03-18 19:10:00|34.55|33.05|34.3|32.8|34.75|33.25|34.2|32.7|0
1742325300000|2025-03-18 19:15:00|34.29|32.79|34.02|32.52|34.46|32.96|33.87|32.37|0
1742325600000|2025-03-18 19:20:00|34.01|32.51|34.02|32.52|34.19|32.69|33.76|32.26|0
1742325900000|2025-03-18 19:25:00|34|32.5|34.27|32.77|34.72|33.22|34|32.5|0
1742326200000|2025-03-18 19:30:00|34.25|32.75|34.12|32.62|34.47|32.97|33.99|32.49|0
1742326500000|2025-03-18 19:35:00|34.14|32.64|34.56|33.06|34.62|33.12|34.14|32.64|0
1742326800000|2025-03-18 19:40:00|34.51|33.01|34.66|33.16|34.84|33.34|34.27|32.77|0
1742327100000|2025-03-18 19:45:00|34.64|33.14|35.08|33.58|35.37|33.87|34.58|33.08|0
1742327400000|2025-03-18 19:50:00|35.21|33.71|34.37|32.87|35.22|33.72|34.09|32.59|0
1742327700000|2025-03-18 19:55:00|34.35|32.85|34.37|32.87|34.79|33.29|34.18|32.68|0
1742328000000|2025-03-18 20:00:00|34.13|32.63|34.04|32.54|34.13|32.63|33.68|32.18|0
1742328300000|2025-03-18 20:05:00|34.02|32.52|33.91|32.41|34.13|32.63|33.89|32.39|0
1742328600000|2025-03-18 20:10:00|33.89|32.39|34.02|32.52|34.04|32.54|33.82|32.32|0
1742328900000|2025-03-18 20:15:00|34.06|32.56|34.1|32.6|34.17|32.67|33.99|32.49|0
1742329200000|2025-03-18 20:20:00|34.12|32.62|34.34|32.84|34.4|32.9|34.1|32.6|0
1742329500000|2025-03-18 20:25:00|34.32|32.82|34.27|32.77|34.42|32.92|34.18|32.68|0
1742329800000|2025-03-18 20:30:00|34.25|32.75|34.25|32.75|34.4|32.9|34.2|32.7|0
1742330100000|2025-03-18 20:35:00|34.22|32.72|34.27|32.77|34.31|32.81|34.2|32.7|0
1742330400000|2025-03-18 20:40:00|34.24|32.74|34.31|32.81|34.31|32.81|34.22|32.72|0
1742330700000|2025-03-18 20:45:00|34.29|32.79|34.31|32.81|34.35|32.85|34.24|32.74|0
1742331000000|2025-03-18 20:50:00|34.34|32.84|34.3|32.8|34.35|32.85|34.26|32.76|0
1742331300000|2025-03-18 20:55:00|34.85|32.25|34.96|32.36|35.06|32.46|34.83|32.23|0
1742331600000|2025-03-18 21:00:00|34.94|32.34|34.91|32.31|34.95|32.35|34.91|32.31|0
1742331900000|2025-03-18 21:05:00|34.9|32.3|34.9|32.3|34.95|32.35|34.83|32.23|0
1742332200000|2025-03-18 21:10:00|34.88|32.28|34.92|32.32|35|32.4|34.88|32.28|0
1742332500000|2025-03-18 21:15:00|34.91|32.31|34.92|32.32|34.92|32.32|34.9|32.3|0
1742332800000|2025-03-18 21:20:00|34.9|32.3|34.93|32.33|34.93|32.33|34.9|32.3|0
1742333100000|2025-03-18 21:25:00|34.92|32.32|34.89|32.29|34.92|32.32|34.89|32.29|0
1742333400000|2025-03-18 21:30:00|34.87|32.27|34.86|32.26|34.87|32.27|34.86|32.26|0
1742333700000|2025-03-18 21:35:00|34.88|32.28|34.86|32.26|34.9|32.3|34.86|32.26|0
1742334000000|2025-03-18 21:40:00|34.87|32.27|34.83|32.23|34.87|32.27|34.83|32.23|0
1742334300000|2025-03-18 21:45:00|34.82|32.22|34.81|32.21|34.83|32.23|34.8|32.2|0
1742334600000|2025-03-18 21:50:00|34.85|32.25|34.86|32.26|34.86|32.26|34.85|32.25|0
1742334900000|2025-03-18 21:55:00|34.85|32.25|34.81|32.21|34.85|32.25|34.81|32.21|0
1742335200000|2025-03-18 22:00:00|34.9|32.3|34.92|32.32|35.11|32.51|34.86|32.26|0
1742335500000|2025-03-18 22:05:00|34.91|32.31|35.09|32.49|35.15|32.55|34.9|32.3|0
1742335800000|2025-03-18 22:10:00|35.08|32.48|35.37|32.77|35.47|32.87|35.04|32.44|0
1742336100000|2025-03-18 22:15:00|35.34|32.74|35.43|32.83|35.45|32.85|35.28|32.68|0
1742336400000|2025-03-18 22:20:00|35.41|32.81|35.28|32.68|35.43|32.83|35.27|32.67|0
1742336700000|2025-03-18 22:25:00|35.3|32.7|35.69|33.09|35.69|33.09|35.27|32.67|0
1742337000000|2025-03-18 22:30:00|35.66|33.06|35.47|32.87|35.69|33.09|35.45|32.85|0
1742337300000|2025-03-18 22:35:00|35.45|32.85|35.38|32.78|35.47|32.87|35.33|32.73|0
1742337600000|2025-03-18 22:40:00|35.35|32.75|35.08|32.48|35.35|32.75|35.04|32.44|0
1742337900000|2025-03-18 22:45:00|35.07|32.47|34.91|32.31|35.11|32.51|34.87|32.27|0
1742338200000|2025-03-18 22:50:00|34.89|32.29|34.67|32.07|34.91|32.31|34.62|32.02|0
1742338500000|2025-03-18 22:55:00|34.65|32.05|34.82|32.22|34.85|32.25|34.58|31.98|0
1742338800000|2025-03-18 23:00:00|34.81|32.21|34.63|32.03|34.81|32.21|34.59|31.99|0
1742339100000|2025-03-18 23:05:00|34.62|32.02|34.7|32.1|34.76|32.16|34.6|32|0
1742339400000|2025-03-18 23:10:00|34.69|32.09|34.7|32.1|34.71|32.11|34.64|32.04|0
1742339700000|2025-03-18 23:15:00|34.75|32.15|34.9|32.3|35.01|32.41|34.75|32.15|0
1742340000000|2025-03-18 23:20:00|34.89|32.29|34.96|32.36|35.11|32.51|34.85|32.25|0
1742340300000|2025-03-18 23:25:00|34.97|32.37|34.94|32.34|34.98|32.38|34.83|32.23|0
1742340600000|2025-03-18 23:30:00|34.95|32.35|34.7|32.1|35.06|32.46|34.61|32.01|0
1742340900000|2025-03-18 23:35:00|34.71|32.11|34.69|32.09|34.73|32.13|34.6|32|0
1742341200000|2025-03-18 23:40:00|34.7|32.1|34.69|32.09|34.75|32.15|34.64|32.04|0
1742341500000|2025-03-18 23:45:00|34.7|32.1|34.69|32.09|34.73|32.13|34.58|31.98|0
1742341800000|2025-03-18 23:50:00|34.68|32.08|34.64|32.04|34.72|32.12|34.53|31.93|0
1742342100000|2025-03-18 23:55:00|34.65|32.05|34.64|32.04|34.74|32.14|34.57|31.97|0
1742342400000|2025-03-19 00:00:00|34.62|32.02|34.49|31.89|34.7|32.1|34.47|31.87|0
1742342700000|2025-03-19 00:05:00|34.48|31.88|34.42|31.82|34.55|31.95|34.37|31.77|0
1742343000000|2025-03-19 00:10:00|34.44|31.84|34.35|31.75|34.47|31.87|34.33|31.73|0
1742343300000|2025-03-19 00:15:00|34.33|31.73|33.81|32.31|34.35|32.38|33.76|31.71|0
1742343600000|2025-03-19 00:20:00|33.8|32.3|33.53|32.03|33.8|32.3|33.43|31.93|0
1742343900000|2025-03-19 00:25:00|33.52|32.02|33.36|31.86|33.58|32.08|33.26|31.76|0
1742344200000|2025-03-19 00:30:00|33.38|31.88|33.32|31.82|33.43|31.93|33.28|31.78|0
1742344500000|2025-03-19 00:35:00|33.33|31.83|33.08|31.58|33.33|31.83|33|31.5|0
1742344800000|2025-03-19 00:40:00|33.09|31.59|32.91|31.41|33.12|31.62|32.87|31.37|0
1742345100000|2025-03-19 00:45:00|32.89|31.39|32.93|31.43|32.95|31.45|32.85|31.35|0
1742345400000|2025-03-19 00:50:00|32.91|31.41|32.8|31.3|32.96|31.46|32.61|31.11|0
1742345700000|2025-03-19 00:55:00|32.82|31.32|32.88|31.38|32.99|31.49|32.7|31.2|0
1742346000000|2025-03-19 01:00:00|32.84|31.34|32.94|31.44|33.01|31.51|32.84|31.34|0
1742346300000|2025-03-19 01:05:00|32.92|31.42|33.05|31.55|33.08|31.58|32.87|31.37|0
1742346600000|2025-03-19 01:10:00|33.03|31.53|33.05|31.55|33.05|31.55|32.84|31.34|0
1742346900000|2025-03-19 01:15:00|33.04|31.54|33.17|31.67|33.19|31.69|33.02|31.52|0
1742347200000|2025-03-19 01:20:00|33.19|31.69|33.1|31.6|33.21|31.71|33.03|31.53|0
1742347500000|2025-03-19 01:25:00|33.12|31.62|33.04|31.54|33.12|31.62|32.97|31.47|0
1742347800000|2025-03-19 01:30:00|33.06|31.56|33.19|31.69|33.31|31.81|33.04|31.54|0
1742348100000|2025-03-19 01:35:00|33.12|31.62|33.08|31.58|33.27|31.77|33.06|31.56|0
1742348400000|2025-03-19 01:40:00|33.1|31.6|33.07|31.57|33.12|31.62|32.99|31.49|0
1742348700000|2025-03-19 01:45:00|33.09|31.59|33.3|31.8|33.31|31.81|33.03|31.53|0
1742349000000|2025-03-19 01:50:00|33.28|31.78|33.18|31.68|33.33|31.83|33.09|31.59|0
1742349300000|2025-03-19 01:55:00|33.19|31.69|33.2|31.7|33.22|31.72|33.14|31.64|0
1742349600000|2025-03-19 02:00:00|33.15|31.65|33.26|31.76|33.28|31.78|33.15|31.65|0
1742349900000|2025-03-19 02:05:00|33.24|31.74|33.11|31.61|33.26|31.76|33.09|31.59|0
1742350200000|2025-03-19 02:10:00|33.12|31.62|33.16|31.66|33.19|31.69|33.05|31.55|0
1742350500000|2025-03-19 02:15:00|33.15|31.65|33.04|31.54|33.16|31.66|33.02|31.52|0
1742350800000|2025-03-19 02:20:00|33.02|31.52|33.12|31.62|33.12|31.62|33.02|31.52|0
1742351100000|2025-03-19 02:25:00|33.11|31.61|33.12|31.62|33.12|31.62|32.95|31.45|0
1742351400000|2025-03-19 02:30:00|33.13|31.63|33.03|31.53|33.2|31.7|33.03|31.53|0
1742351700000|2025-03-19 02:35:00|33.04|31.54|33.12|31.62|33.2|31.7|33.03|31.53|0
1742352000000|2025-03-19 02:40:00|33.16|31.66|33.11|31.61|33.17|31.67|33.02|31.52|0
1742352300000|2025-03-19 02:45:00|33.12|31.62|33.3|31.8|33.33|31.83|33.12|31.62|0
1742352600000|2025-03-19 02:50:00|33.32|31.82|33.34|31.84|33.36|31.86|33.24|31.74|0
1742352900000|2025-03-19 02:55:00|33.33|31.83|33.38|31.88|33.38|31.88|33.27|31.77|0
1742353200000|2025-03-19 03:00:00|33.36|31.86|33.23|31.73|33.36|31.86|33.21|31.71|0
1742353500000|2025-03-19 03:05:00|33.25|31.75|33.18|31.68|33.26|31.76|33.18|31.68|0
1742353800000|2025-03-19 03:10:00|33.2|31.7|33.15|31.65|33.22|31.72|33.14|31.64|0
1742354100000|2025-03-19 03:15:00|33.16|31.66|33.18|31.68|33.18|31.68|33.12|31.62|0
1742354400000|2025-03-19 03:20:00|33.19|31.69|33.25|31.75|33.3|31.8|33.16|31.66|0
1742354700000|2025-03-19 03:25:00|33.24|31.74|33.32|31.82|33.33|31.83|33.17|31.67|0
1742355000000|2025-03-19 03:30:00|33.31|31.81|33.27|31.77|33.32|31.82|33.27|31.77|0
1742355300000|2025-03-19 03:35:00|33.28|31.78|33.42|31.92|33.45|31.95|33.28|31.78|0
1742355600000|2025-03-19 03:40:00|33.43|31.93|33.34|31.84|33.43|31.93|33.32|31.82|0
1742355900000|2025-03-19 03:45:00|33.35|31.85|33.38|31.88|33.4|31.9|33.32|31.82|0
1742356200000|2025-03-19 03:50:00|33.36|31.86|33.32|31.82|33.38|31.88|33.29|31.79|0
1742356500000|2025-03-19 03:55:00|33.33|31.83|33.26|31.76|33.38|31.88|33.25|31.75|0
1742356800000|2025-03-19 04:00:00|33.27|31.77|33.39|31.89|33.42|31.92|33.23|31.73|0
1742357100000|2025-03-19 04:05:00|33.42|31.92|33.45|31.95|33.52|32.02|33.38|31.88|0
1742357400000|2025-03-19 04:10:00|33.46|31.96|33.48|31.98|33.5|32|33.45|31.95|0
1742357700000|2025-03-19 04:15:00|33.49|31.99|33.6|32.1|33.61|32.11|33.49|31.99|0
1742358000000|2025-03-19 04:20:00|33.61|32.11|33.54|32.04|33.62|32.12|33.54|32.04|0
1742358300000|2025-03-19 04:25:00|33.51|32.01|33.64|32.14|33.64|32.14|33.51|32.01|0
1742358600000|2025-03-19 04:30:00|33.63|32.13|33.67|32.17|33.67|32.17|33.51|32.01|0
1742358900000|2025-03-19 04:35:00|33.66|32.16|33.65|32.15|33.67|32.17|33.62|32.12|0
1742359200000|2025-03-19 04:40:00|33.64|32.14|33.68|32.18|33.76|32.26|33.64|32.14|0
1742359500000|2025-03-19 04:45:00|33.67|32.17|33.63|32.13|33.68|32.18|33.59|32.09|0
1742359800000|2025-03-19 04:50:00|33.62|32.12|33.65|32.15|33.74|32.24|33.61|32.11|0
1742360100000|2025-03-19 04:55:00|33.67|32.17|33.65|32.15|33.71|32.21|33.62|32.12|0
1742360400000|2025-03-19 05:00:00|33.64|32.14|33.75|32.25|33.78|32.28|33.63|32.13|0
1742360700000|2025-03-19 05:05:00|33.78|32.28|33.77|32.27|33.84|32.34|33.67|32.17|0
1742361000000|2025-03-19 05:10:00|33.75|32.25|33.78|32.28|33.81|32.31|33.65|32.15|0
1742361300000|2025-03-19 05:15:00|33.79|32.29|33.76|32.26|33.8|32.3|33.66|32.16|0
1742361600000|2025-03-19 05:20:00|33.75|32.25|33.55|32.05|33.77|32.27|33.55|32.05|0
1742361900000|2025-03-19 05:25:00|33.57|32.07|33.42|31.92|33.57|32.07|33.38|31.88|0
1742362200000|2025-03-19 05:30:00|33.38|31.88|33.23|31.73|33.4|31.9|33.23|31.73|0
1742362500000|2025-03-19 05:35:00|33.2|31.7|33.29|31.79|33.35|31.85|33.16|31.66|0
1742362800000|2025-03-19 05:40:00|33.27|31.77|33.29|31.79|33.35|31.85|33.24|31.74|0
1742363100000|2025-03-19 05:45:00|33.24|31.74|33.54|32.04|33.54|32.04|33.24|31.74|0
1742363400000|2025-03-19 05:50:00|33.52|32.02|33.6|32.1|33.62|32.12|33.48|31.98|0
1742363700000|2025-03-19 05:55:00|33.62|32.12|33.6|32.1|33.67|32.17|33.58|32.08|0
1742364000000|2025-03-19 06:00:00|33.62|32.12|33.58|32.08|33.77|32.27|33.58|32.08|0
1742364300000|2025-03-19 06:05:00|33.59|32.09|33.68|32.18|33.75|32.25|33.58|32.08|0
1742364600000|2025-03-19 06:10:00|33.69|32.19|33.87|32.37|33.87|32.37|33.66|32.16|0
1742364900000|2025-03-19 06:15:00|33.88|32.38|33.89|32.39|33.92|32.42|33.85|32.35|0
1742365200000|2025-03-19 06:20:00|33.91|32.41|33.82|32.32|33.94|32.44|33.7|32.2|0
1742365500000|2025-03-19 06:25:00|33.83|32.33|33.69|32.19|33.85|32.35|33.67|32.17|0
1742365800000|2025-03-19 06:30:00|33.68|32.18|33.67|32.17|34.02|32.52|33.67|32.17|0
1742366100000|2025-03-19 06:35:00|33.65|32.15|33.73|32.23|33.75|32.25|33.56|32.06|0
1742366400000|2025-03-19 06:40:00|33.75|32.25|33.69|32.19|33.82|32.32|33.64|32.14|0
1742366700000|2025-03-19 06:45:00|33.68|32.18|33.66|32.16|33.73|32.23|33.58|32.08|0
1742367000000|2025-03-19 06:50:00|33.73|32.23|33.62|32.12|33.79|32.29|33.6|32.1|0
1742367300000|2025-03-19 06:55:00|33.61|32.11|33.57|32.07|33.64|32.14|33.56|32.06|0
1742367600000|2025-03-19 07:00:00|33.59|32.09|33.95|32.45|34.01|32.51|33.59|32.09|0
1742367900000|2025-03-19 07:05:00|33.94|32.44|34.28|32.78|34.28|32.78|33.94|32.44|0
1742368200000|2025-03-19 07:10:00|34.26|32.76|34.46|32.96|34.55|33.05|34.14|32.64|0
1742368500000|2025-03-19 07:15:00|34.41|32.91|33.9|32.4|34.41|32.91|33.9|32.4|0
1742368800000|2025-03-19 07:20:00|33.91|32.41|34.01|32.51|34.12|32.62|33.81|32.31|0
1742369100000|2025-03-19 07:25:00|33.99|32.49|33.8|32.3|34.01|32.51|33.75|32.25|0
1742369400000|2025-03-19 07:30:00|33.84|32.34|33.9|32.4|33.95|32.45|33.73|32.23|0
1742369700000|2025-03-19 07:35:00|33.95|32.45|34.57|33.07|34.63|33.13|33.88|32.38|0
1742370000000|2025-03-19 07:40:00|34.56|33.06|34.93|33.43|35.17|33.67|34.46|32.96|0
1742370300000|2025-03-19 07:45:00|34.97|33.47|34.89|33.39|35.27|33.77|34.44|32.94|0
1742370600000|2025-03-19 07:50:00|34.87|33.37|34.77|33.27|34.89|33.39|34.59|33.09|0
1742370900000|2025-03-19 07:55:00|34.78|33.28|34.93|33.43|35.16|33.66|34.75|33.25|0
1742371200000|2025-03-19 08:00:00|35|33.5|34.55|33.05|35|33.5|34.4|32.9|0
1742371500000|2025-03-19 08:05:00|34.58|33.08|34.15|32.65|34.7|33.2|34.09|32.59|0
1742371800000|2025-03-19 08:10:00|34.16|32.66|34.24|32.74|34.55|33.05|34.15|32.65|0
1742372100000|2025-03-19 08:15:00|34.22|32.72|34.26|32.76|34.58|33.08|34.22|32.72|0
1742372400000|2025-03-19 08:20:00|34.28|32.78|34.24|32.74|34.35|32.85|34.06|32.56|0
1742372700000|2025-03-19 08:25:00|34.21|32.71|33.89|32.39|34.26|32.76|33.82|32.32|0
1742373000000|2025-03-19 08:30:00|33.86|32.36|33.48|31.98|33.93|32.43|33.48|31.98|0
1742373300000|2025-03-19 08:35:00|33.45|31.95|33.56|32.06|33.56|32.06|33.41|31.91|0
1742373600000|2025-03-19 08:40:00|33.54|32.04|33.77|32.27|33.87|32.37|33.54|32.04|0
1742373900000|2025-03-19 08:45:00|33.79|32.29|33.62|32.12|33.91|32.41|33.62|32.12|0
1742374200000|2025-03-19 08:50:00|33.64|32.14|33.7|32.2|33.91|32.41|33.62|32.12|0
1742374500000|2025-03-19 08:55:00|33.66|32.16|33.89|32.39|33.9|32.4|33.66|32.16|0
1742374800000|2025-03-19 09:00:00|33.88|32.38|34.02|32.52|34.11|32.61|33.85|32.35|0
1742375100000|2025-03-19 09:05:00|34.04|32.54|33.76|32.26|34.07|32.57|33.74|32.24|0
1742375400000|2025-03-19 09:10:00|33.75|32.25|34.29|32.79|34.31|32.81|33.72|32.22|0
1742375700000|2025-03-19 09:15:00|34.26|32.76|34.19|32.69|34.32|32.82|34.13|32.63|0
1742376000000|2025-03-19 09:20:00|34.21|32.71|33.86|32.36|34.21|32.71|33.86|32.36|0
1742376300000|2025-03-19 09:25:00|33.88|32.38|33.58|32.08|33.88|32.38|33.54|32.04|0
1742376600000|2025-03-19 09:30:00|33.62|32.12|33.36|31.86|33.66|32.16|33.24|31.74|0
1742376900000|2025-03-19 09:35:00|33.38|31.88|33.28|31.78|33.38|31.88|33.23|31.73|0
1742377200000|2025-03-19 09:40:00|33.3|31.8|33.27|31.77|33.39|31.89|33.19|31.69|0
1742377500000|2025-03-19 09:45:00|33.25|31.75|33.07|31.57|34.36|32.86|33.07|31.57|0
1742377800000|2025-03-19 09:50:00|33.12|31.62|32.92|31.42|33.15|31.65|32.92|31.42|0
1742378100000|2025-03-19 09:55:00|32.94|31.44|33|31.5|33.09|31.59|32.9|31.4|0
1742378400000|2025-03-19 10:00:00|33.01|31.51|32.8|31.3|33.02|31.52|32.71|31.21|0
1742378700000|2025-03-19 10:05:00|32.81|31.31|32.95|31.45|33.02|31.52|32.79|31.29|0
1742379000000|2025-03-19 10:10:00|32.96|31.46|32.82|31.32|33.02|31.52|32.74|31.24|0
1742379300000|2025-03-19 10:15:00|32.85|31.35|32.83|31.33|32.99|31.49|32.8|31.3|0
1742379600000|2025-03-19 10:20:00|32.84|31.34|32.9|31.4|32.95|31.45|32.79|31.29|0
1742379900000|2025-03-19 10:25:00|32.93|31.43|32.82|31.32|32.99|31.49|32.78|31.28|0
1742380200000|2025-03-19 10:30:00|32.8|31.3|32.72|31.22|32.84|31.34|32.59|31.09|0
1742380500000|2025-03-19 10:35:00|32.73|31.23|32.9|31.4|32.98|31.48|32.71|31.21|0
1742380800000|2025-03-19 10:40:00|32.88|31.38|33.02|31.52|33.11|31.61|32.88|31.38|0
1742381100000|2025-03-19 10:45:00|33|31.5|33.06|31.56|33.13|31.63|32.9|31.4|0
1742381400000|2025-03-19 10:50:00|33.08|31.58|33.17|31.67|33.25|31.75|33.06|31.56|0
1742381700000|2025-03-19 10:55:00|33.16|31.66|33.03|31.53|33.23|31.73|33.01|31.51|0
1742382000000|2025-03-19 11:00:00|33.06|31.56|32.97|31.47|33.08|31.58|32.97|31.47|0
1742382300000|2025-03-19 11:05:00|32.98|31.48|32.97|31.47|33.01|31.51|32.95|31.45|0
1742382600000|2025-03-19 11:10:00|32.95|31.45|32.75|31.25|32.99|31.49|32.73|31.23|0
1742382900000|2025-03-19 11:15:00|32.73|31.23|32.83|31.33|32.94|31.44|32.73|31.23|0
1742383200000|2025-03-19 11:20:00|32.84|31.34|32.81|31.31|32.94|31.44|32.77|31.27|0
1742383500000|2025-03-19 11:25:00|32.79|31.29|32.83|31.33|32.88|31.38|32.71|31.21|0
1742383800000|2025-03-19 11:30:00|32.87|31.37|32.86|31.36|32.9|31.4|32.83|31.33|0
1742384100000|2025-03-19 11:35:00|32.84|31.34|32.65|31.15|32.89|31.39|32.64|31.14|0
1742384400000|2025-03-19 11:40:00|32.66|31.16|32.55|31.05|32.72|31.22|32.53|31.03|0
1742384700000|2025-03-19 11:45:00|32.56|31.06|32.7|31.2|32.8|31.3|32.55|31.05|0
1742385000000|2025-03-19 11:50:00|32.72|31.22|32.78|31.28|32.8|31.3|32.7|31.2|0
1742385300000|2025-03-19 11:55:00|32.76|31.26|32.84|31.34|33.33|31.83|32.67|31.17|0
1742385600000|2025-03-19 12:00:00|32.85|31.35|33.01|31.51|33.11|31.61|32.65|31.15|0
1742385900000|2025-03-19 12:05:00|33.03|31.53|33.11|31.61|33.18|31.68|32.86|31.36|0
1742386200000|2025-03-19 12:10:00|33.09|31.59|33.07|31.57|33.13|31.63|32.93|31.43|0
1742386500000|2025-03-19 12:15:00|33.09|31.59|33.23|31.73|33.23|31.73|32.81|31.31|0
1742386800000|2025-03-19 12:20:00|33.21|31.71|33.4|31.9|33.45|31.95|33.21|31.71|0
1742387100000|2025-03-19 12:25:00|33.38|31.88|33.38|31.88|33.51|32.01|33.15|31.65|0
1742387400000|2025-03-19 12:30:00|33.4|31.9|33.27|31.77|33.57|32.07|33.25|31.75|0
1742387700000|2025-03-19 12:35:00|33.23|31.73|33.54|32.04|33.55|32.05|33.23|31.73|0
1742388000000|2025-03-19 12:40:00|33.55|32.05|33.17|31.67|33.61|32.11|33.16|31.66|0
1742388300000|2025-03-19 12:45:00|33.16|31.66|33.07|31.57|33.2|31.7|32.95|31.45|0
1742388600000|2025-03-19 12:50:00|33.09|31.59|33|31.5|33.11|31.61|32.99|31.49|0
1742388900000|2025-03-19 12:55:00|33.01|31.51|33.17|31.67|33.36|31.86|33.01|31.51|0
1742389200000|2025-03-19 13:00:00|33.19|31.69|33.21|31.71|33.22|31.72|33.02|31.52|0
1742389500000|2025-03-19 13:05:00|33.26|31.76|33.15|31.65|33.26|31.76|32.96|31.46|0
1742389800000|2025-03-19 13:10:00|33.17|31.67|33.21|31.71|33.42|31.92|33.13|31.63|0
1742390100000|2025-03-19 13:15:00|33.19|31.69|33.12|31.62|33.38|31.88|33|31.5|0
1742390400000|2025-03-19 13:20:00|33.14|31.64|33.11|31.61|33.29|31.79|33.03|31.53|0
1742390700000|2025-03-19 13:25:00|33.12|31.62|33.12|30.52|33.84|31.62|33.08|30.48|0
1742391000000|2025-03-19 13:30:00|32.57|31.07|32.65|31.15|32.93|31.43|32.19|30.69|0
1742391300000|2025-03-19 13:35:00|32.71|31.21|32.6|31.1|33.09|31.59|32.44|30.94|0
1742391600000|2025-03-19 13:40:00|32.59|31.09|33|31.5|33.43|31.93|32.45|30.95|0
1742391900000|2025-03-19 13:45:00|33.03|31.53|31.93|30.43|33.06|31.56|31.64|30.14|0
1742392200000|2025-03-19 13:50:00|31.91|30.41|30.53|29.03|32.42|30.92|30.45|28.95|0
1742392500000|2025-03-19 13:55:00|30.55|29.05|30.78|29.28|30.81|29.31|30.37|28.87|0
1742392800000|2025-03-19 14:00:00|31.26|29.76|30.16|28.66|31.26|29.76|30.12|28.62|0
1742393100000|2025-03-19 14:05:00|30.18|28.68|29.58|28.08|30.2|28.7|29.52|28.02|0
1742393400000|2025-03-19 14:10:00|29.57|28.07|29.97|28.47|30.43|28.93|29.57|28.07|0
1742393700000|2025-03-19 14:15:00|29.95|28.45|29.84|28.34|30.16|28.66|29.8|28.3|0
1742394000000|2025-03-19 14:20:00|29.81|28.31|29.94|28.44|30.01|28.51|29.71|28.21|0
1742394300000|2025-03-19 14:25:00|29.92|28.42|30.27|28.77|30.33|28.83|29.83|28.33|0
1742394600000|2025-03-19 14:30:00|30.26|28.76|30.15|28.65|30.41|28.91|29.98|28.48|0
1742394900000|2025-03-19 14:35:00|30.19|28.69|30.35|28.85|30.39|28.89|30.04|28.54|0
1742395200000|2025-03-19 14:40:00|30.33|28.83|30.69|29.19|30.87|29.37|30.21|28.71|0
1742395500000|2025-03-19 14:45:00|30.7|29.2|30.29|28.79|30.99|29.49|30.16|28.66|0
1742395800000|2025-03-19 14:50:00|30.31|28.81|30.74|29.24|30.82|29.32|30.28|28.78|0
1742396100000|2025-03-19 14:55:00|30.78|29.28|30.8|29.3|30.92|29.42|30.54|29.04|0
1742396400000|2025-03-19 15:00:00|30.76|29.26|30.46|28.96|30.88|29.38|30.4|28.9|0
1742396700000|2025-03-19 15:05:00|30.48|28.98|29.94|28.44|30.54|29.04|29.92|28.42|0
1742397000000|2025-03-19 15:10:00|29.92|28.42|30.13|28.63|30.25|28.75|29.79|28.29|0
1742397300000|2025-03-19 15:15:00|30.11|28.61|30.81|29.31|30.83|29.33|30.08|28.58|0
1742397600000|2025-03-19 15:20:00|30.83|29.33|30.05|28.55|30.93|29.43|29.88|28.38|0
1742397900000|2025-03-19 15:25:00|30.07|28.57|29.9|28.4|30.25|28.75|29.76|28.26|0
1742398200000|2025-03-19 15:30:00|29.88|28.38|29.74|28.24|30.07|28.57|29.6|28.1|0
1742398500000|2025-03-19 15:35:00|29.72|28.22|29.66|28.16|29.87|28.37|29.54|28.04|0
1742398800000|2025-03-19 15:40:00|29.68|28.18|29.96|28.46|29.96|28.46|29.36|27.86|0
1742399100000|2025-03-19 15:45:00|29.94|28.44|29.09|27.59|29.94|28.44|29.09|27.59|0
1742399400000|2025-03-19 15:50:00|29.07|27.57|28.63|27.13|29.07|27.57|28.42|26.92|0
1742399700000|2025-03-19 15:55:00|28.61|27.11|28.82|27.32|28.99|27.49|28.61|27.11|0
1742400000000|2025-03-19 16:00:00|28.8|27.3|29.33|27.83|29.44|27.94|28.7|27.2|0
1742400300000|2025-03-19 16:05:00|29.31|27.81|29.25|27.75|29.38|27.88|28.98|27.48|0
1742400600000|2025-03-19 16:10:00|29.27|27.77|29.71|28.21|29.77|28.27|29.19|27.69|0
1742400900000|2025-03-19 16:15:00|29.67|28.17|29.43|27.93|29.82|28.32|29.29|27.79|0
1742401200000|2025-03-19 16:20:00|29.49|27.99|29.43|27.93|29.61|28.11|29.22|27.72|0
1742401500000|2025-03-19 16:25:00|29.45|27.95|29.18|27.68|29.57|28.07|29.14|27.64|0
1742401800000|2025-03-19 16:30:00|29.2|27.7|29.41|27.91|29.66|28.16|29.12|27.62|0
1742402100000|2025-03-19 16:35:00|29.43|27.93|29.56|28.06|29.67|28.17|29.37|27.87|0
1742402400000|2025-03-19 16:40:00|29.6|28.1|29.54|28.04|29.72|28.22|29.52|28.02|0
1742402700000|2025-03-19 16:45:00|29.52|28.02|29.64|28.14|29.69|28.19|29.5|28|0
1742403000000|2025-03-19 16:50:00|29.63|28.13|29.3|27.8|29.78|28.28|29.3|27.8|0
1742403300000|2025-03-19 16:55:00|29.32|27.82|29.65|28.15|29.88|28.38|29.32|27.82|0
1742403600000|2025-03-19 17:00:00|29.75|28.25|29.84|28.34|29.96|28.46|29.47|27.97|0
1742403900000|2025-03-19 17:05:00|29.82|28.32|30.25|28.75|30.35|28.85|29.76|28.26|0
1742404200000|2025-03-19 17:10:00|30.26|28.76|30.67|29.17|30.76|29.26|30.17|28.67|0
1742404500000|2025-03-19 17:15:00|30.69|29.19|30.48|28.98|31.31|29.81|30.36|28.86|0
1742404800000|2025-03-19 17:20:00|30.52|29.02|30.54|29.04|30.58|29.08|30.31|28.81|0
1742405100000|2025-03-19 17:25:00|30.56|29.06|30.79|29.29|30.83|29.33|30.5|29|0
1742405400000|2025-03-19 17:30:00|30.77|29.27|30.52|29.02|31.06|29.56|30.46|28.96|0
1742405700000|2025-03-19 17:35:00|30.54|29.04|29.9|28.4|30.54|29.04|29.88|28.38|0
1742406000000|2025-03-19 17:40:00|29.91|28.41|30.42|28.92|30.48|28.98|29.82|28.32|0
1742406300000|2025-03-19 17:45:00|30.43|28.93|30.85|29.35|31.16|29.66|30.32|28.82|0
1742406600000|2025-03-19 17:50:00|30.87|29.37|30.51|29.01|30.87|29.37|30.4|28.9|0
1742406900000|2025-03-19 17:55:00|30.55|29.05|30.74|28.87|30.89|29.15|30.41|28.76|0
1742407200000|2025-03-19 18:00:00|31.04|29.17|30.02|28.14|31.57|29.7|29.11|27.24|0
1742407500000|2025-03-19 18:05:00|29.96|28.08|29.33|27.45|30.89|29.01|29.23|27.36|0
1742407800000|2025-03-19 18:10:00|29.35|27.47|29.03|27.16|29.73|27.85|28.73|26.85|0
1742408100000|2025-03-19 18:15:00|28.82|26.95|28.8|27.3|28.92|27.32|28.33|26.83|0
1742408400000|2025-03-19 18:20:00|28.84|27.34|28.88|27.38|29.12|27.62|28.63|27.13|0
1742408700000|2025-03-19 18:25:00|28.95|27.45|29.28|27.78|29.49|27.99|28.71|27.21|0
1742409000000|2025-03-19 18:30:00|29.16|27.66|28.23|26.73|29.16|27.66|27.66|26.16|0
1742409300000|2025-03-19 18:35:00|28.25|26.75|28.41|26.91|28.6|27.1|27.81|26.31|0
1742409600000|2025-03-19 18:40:00|28.39|26.89|27.37|25.87|28.69|27.19|27.19|25.69|0
1742409900000|2025-03-19 18:45:00|27.39|25.89|27.88|26.38|27.98|26.48|27.19|25.69|0
1742410200000|2025-03-19 18:50:00|27.86|26.36|27.08|25.58|27.88|26.38|26.74|25.24|0
1742410500000|2025-03-19 18:55:00|27.04|25.54|26.63|25.13|27.3|25.8|26.46|24.96|0
1742410800000|2025-03-19 19:00:00|26.68|25.18|26.12|24.62|27.31|25.81|26.07|24.57|0
1742411100000|2025-03-19 19:05:00|26.17|24.67|24.78|23.28|26.24|24.74|24.66|23.16|0
1742411400000|2025-03-19 19:10:00|24.79|23.29|25.03|23.53|25.44|23.94|24.46|22.96|0
1742411700000|2025-03-19 19:15:00|25.01|23.51|25.47|23.97|25.53|24.03|24.83|23.33|0
1742412000000|2025-03-19 19:20:00|25.45|23.95|26.08|24.58|26.38|24.88|25.41|23.91|0
1742412300000|2025-03-19 19:25:00|26.06|24.56|27.28|25.78|27.73|26.23|25.82|24.32|0
1742412600000|2025-03-19 19:30:00|27.33|25.83|26.68|25.18|27.44|25.94|26.44|24.94|0
1742412900000|2025-03-19 19:35:00|26.65|25.15|26.46|24.96|27.22|25.72|26.26|24.76|0
1742413200000|2025-03-19 19:40:00|26.48|24.98|25.88|24.38|26.59|25.09|25.79|24.29|0
1742413500000|2025-03-19 19:45:00|25.89|24.39|26.4|24.9|26.59|25.09|25.77|24.27|0
1742413800000|2025-03-19 19:50:00|26.8|25.3|27.03|25.53|27.52|26.02|26.71|25.21|0
1742414100000|2025-03-19 19:55:00|27.28|25.78|27.5|26|27.67|26.17|27.19|25.69|0
1742414400000|2025-03-19 20:00:00|27.21|25.71|27.08|25.58|27.44|25.94|27.03|25.53|0
1742414700000|2025-03-19 20:05:00|27.1|25.6|27.04|25.54|27.17|25.67|26.97|25.47|0
1742415000000|2025-03-19 20:10:00|27.03|25.53|27.15|25.65|27.19|25.69|27.01|25.51|0
1742415300000|2025-03-19 20:15:00|27.13|25.63|27.17|25.67|27.22|25.72|27.04|25.54|0
1742415600000|2025-03-19 20:20:00|27.18|25.68|27.31|25.81|27.33|25.83|27.17|25.67|0
1742415900000|2025-03-19 20:25:00|27.33|25.83|27.29|25.79|27.33|25.83|27.25|25.75|0
1742416200000|2025-03-19 20:30:00|27.3|25.8|27.36|25.86|27.41|25.91|27.3|25.8|0
1742416500000|2025-03-19 20:35:00|27.38|25.88|27.27|25.77|27.38|25.88|27.27|25.77|0
1742416800000|2025-03-19 20:40:00|27.28|25.78|27.37|25.87|27.41|25.91|27.25|25.75|0
1742417100000|2025-03-19 20:45:00|27.43|25.93|27.33|25.83|27.46|25.96|27.33|25.83|0
1742417400000|2025-03-19 20:50:00|27.35|25.85|27.41|25.91|27.46|25.96|27.33|25.83|0
1742417700000|2025-03-19 20:55:00|27.96|25.36|27.96|25.36|27.99|25.39|27.88|25.28|0
1742418000000|2025-03-19 21:00:00|27.94|25.34|27.93|25.33|27.96|25.36|27.93|25.33|0
1742418300000|2025-03-19 21:05:00|27.92|25.32|27.94|25.34|27.94|25.34|27.9|25.3|0
1742418600000|2025-03-19 21:10:00|27.93|25.33|27.89|25.29|27.94|25.34|27.88|25.28|0
1742418900000|2025-03-19 21:15:00|27.88|25.28|27.88|25.28|27.91|25.31|27.85|25.25|0
1742419200000|2025-03-19 21:20:00|27.87|25.27|27.88|25.28|27.88|25.28|27.87|25.27|0
1742419500000|2025-03-19 21:25:00|27.87|25.27|27.84|25.24|27.87|25.27|27.84|25.24|0
1742419800000|2025-03-19 21:30:00|27.87|25.27|27.86|25.26|27.87|25.27|27.83|25.23|0
1742420100000|2025-03-19 21:35:00|27.85|25.25|27.85|25.25|27.85|25.25|27.83|25.23|0
1742420400000|2025-03-19 21:40:00|27.84|25.24|27.85|25.25|27.85|25.25|27.82|25.22|0
1742420700000|2025-03-19 21:45:00|27.84|25.24|27.84|25.24|27.87|25.27|27.83|25.23|0
1742421000000|2025-03-19 21:50:00|27.83|25.23|27.83|25.23|27.84|25.24|27.83|25.23|0
1742421300000|2025-03-19 21:55:00|27.84|25.24|27.82|25.22|27.84|25.24|27.82|25.22|0
1742421600000|2025-03-19 22:00:00|27.83|25.23|27.69|25.09|27.83|25.23|27.64|25.04|0
1742421900000|2025-03-19 22:05:00|27.71|25.11|27.47|24.87|27.8|25.2|27.46|24.86|0
1742422200000|2025-03-19 22:10:00|27.49|24.89|27.15|24.55|27.49|24.89|27.15|24.55|0
1742422500000|2025-03-19 22:15:00|27.13|24.53|27.28|24.68|27.32|24.72|27.13|24.53|0
1742422800000|2025-03-19 22:20:00|27.29|24.69|27.25|24.65|27.29|24.69|27.24|24.64|0
1742423100000|2025-03-19 22:25:00|27.24|24.64|27.15|24.55|27.25|24.65|27.08|24.48|0
1742423400000|2025-03-19 22:30:00|27.18|24.58|27.12|24.52|27.23|24.63|27.09|24.49|0
1742423700000|2025-03-19 22:35:00|27.11|24.51|27|24.4|27.13|24.53|26.98|24.38|0
1742424000000|2025-03-19 22:40:00|26.98|24.38|27|24.4|27|24.4|26.98|24.38|0
1742424300000|2025-03-19 22:45:00|26.98|24.38|26.72|24.12|27|24.4|26.68|24.08|0
1742424600000|2025-03-19 22:50:00|26.74|24.14|26.82|24.22|26.84|24.24|26.69|24.09|0
1742424900000|2025-03-19 22:55:00|26.8|24.2|26.94|24.34|27.01|24.41|26.8|24.2|0
1742425200000|2025-03-19 23:00:00|26.92|24.32|27.03|24.43|27.08|24.48|26.86|24.26|0
1742425500000|2025-03-19 23:05:00|27.02|24.42|26.92|24.32|27.08|24.48|26.9|24.3|0
1742425800000|2025-03-19 23:10:00|26.93|24.33|27.04|24.44|27.06|24.46|26.93|24.33|0
1742426100000|2025-03-19 23:15:00|27.02|24.42|27.01|24.41|27.06|24.46|26.95|24.35|0
1742426400000|2025-03-19 23:20:00|27|24.4|26.96|24.36|27.06|24.46|26.95|24.35|0
1742426700000|2025-03-19 23:25:00|26.95|24.35|26.91|24.31|26.95|24.35|26.88|24.28|0
1742427000000|2025-03-19 23:30:00|26.9|24.3|26.91|24.31|27.03|24.43|26.89|24.29|0
1742427300000|2025-03-19 23:35:00|26.9|24.3|26.86|24.26|26.98|24.38|26.77|24.17|0
1742427600000|2025-03-19 23:40:00|26.85|24.25|26.84|24.24|26.89|24.29|26.77|24.17|0
1742427900000|2025-03-19 23:45:00|26.81|24.21|26.78|24.18|26.84|24.24|26.75|24.15|0
1742428200000|2025-03-19 23:50:00|26.76|24.16|26.76|24.16|26.8|24.2|26.75|24.15|0
1742428500000|2025-03-19 23:55:00|26.78|24.18|26.66|24.06|26.8|24.2|26.6|24|0
1742428800000|2025-03-20 00:00:00|26.62|24.02|26.74|24.14|26.79|24.19|26.54|23.94|0
1742429100000|2025-03-20 00:05:00|26.76|24.16|26.72|24.12|26.78|24.18|26.67|24.07|0
1742429400000|2025-03-20 00:10:00|26.74|24.14|26.81|24.21|26.82|24.22|26.72|24.12|0
1742429700000|2025-03-20 00:15:00|26.86|24.26|26.24|24.74|26.91|24.83|26.2|24.24|0
1742430000000|2025-03-20 00:20:00|26.22|24.72|26.06|24.56|26.22|24.72|26.05|24.55|0
1742430300000|2025-03-20 00:25:00|26.05|24.55|25.92|24.42|26.05|24.55|25.89|24.39|0
1742430600000|2025-03-20 00:30:00|25.94|24.44|25.76|24.26|25.99|24.49|25.76|24.26|0
1742430900000|2025-03-20 00:35:00|25.78|24.28|25.85|24.35|25.88|24.38|25.75|24.25|0
1742431200000|2025-03-20 00:40:00|25.83|24.33|25.81|24.31|25.9|24.4|25.8|24.3|0
1742431500000|2025-03-20 00:45:00|25.79|24.29|25.86|24.36|25.88|24.38|25.74|24.24|0
1742431800000|2025-03-20 00:50:00|25.87|24.37|25.84|24.34|25.9|24.4|25.83|24.33|0
1742432100000|2025-03-20 00:55:00|25.86|24.36|25.84|24.34|25.91|24.41|25.82|24.32|0
1742432400000|2025-03-20 01:00:00|25.85|24.35|25.91|24.41|25.91|24.41|25.83|24.33|0
1742432700000|2025-03-20 01:05:00|25.92|24.42|25.93|24.43|25.94|24.44|25.88|24.38|0
1742433000000|2025-03-20 01:10:00|25.94|24.44|25.77|24.27|25.94|24.44|25.73|24.23|0
1742433300000|2025-03-20 01:15:00|25.78|24.28|25.78|24.28|25.82|24.32|25.76|24.26|0
1742433600000|2025-03-20 01:20:00|25.76|24.26|25.81|24.31|25.88|24.38|25.75|24.25|0
1742433900000|2025-03-20 01:25:00|25.83|24.33|25.88|24.38|25.89|24.39|25.81|24.31|0
1742434200000|2025-03-20 01:30:00|25.89|24.39|25.93|24.43|25.97|24.47|25.89|24.39|0
1742434500000|2025-03-20 01:35:00|25.95|24.45|25.96|24.46|25.98|24.48|25.93|24.43|0
1742434800000|2025-03-20 01:40:00|25.95|24.45|26.04|24.54|26.07|24.57|25.91|24.41|0
1742435100000|2025-03-20 01:45:00|26.05|24.55|26.03|24.53|26.1|24.6|25.99|24.49|0
1742435400000|2025-03-20 01:50:00|26.01|24.51|26.08|24.58|26.15|24.65|26|24.5|0
1742435700000|2025-03-20 01:55:00|26.06|24.56|26.11|24.61|26.16|24.66|26.01|24.51|0
1742436000000|2025-03-20 02:00:00|26.13|24.63|25.99|24.49|26.13|24.63|25.94|24.44|0
1742436300000|2025-03-20 02:05:00|25.97|24.47|26|24.5|26.02|24.52|25.95|24.45|0
1742436600000|2025-03-20 02:10:00|26.02|24.52|25.85|24.35|26.12|24.62|25.83|24.33|0
1742436900000|2025-03-20 02:15:00|25.83|24.33|25.86|24.36|25.91|24.41|25.83|24.33|0
1742437200000|2025-03-20 02:20:00|25.84|24.34|25.81|24.31|25.88|24.38|25.77|24.27|0
1742437500000|2025-03-20 02:25:00|25.79|24.29|25.65|24.15|25.79|24.29|25.55|24.05|0
1742437800000|2025-03-20 02:30:00|25.67|24.17|25.65|24.15|25.69|24.19|25.56|24.06|0
1742438100000|2025-03-20 02:35:00|25.67|24.17|25.73|24.23|25.79|24.29|25.67|24.17|0
1742438400000|2025-03-20 02:40:00|25.72|24.22|25.68|24.18|25.72|24.22|25.65|24.15|0
1742438700000|2025-03-20 02:45:00|25.67|24.17|25.78|24.28|25.8|24.3|25.66|24.16|0
1742439000000|2025-03-20 02:50:00|25.76|24.26|25.61|24.11|25.76|24.26|25.57|24.07|0
1742439300000|2025-03-20 02:55:00|25.62|24.12|25.64|24.14|25.66|24.16|25.61|24.11|0
1742439600000|2025-03-20 03:00:00|25.62|24.12|25.5|24|25.62|24.12|25.48|23.98|0
1742439900000|2025-03-20 03:05:00|25.52|24.02|25.43|23.93|25.53|24.03|25.41|23.91|0
1742440200000|2025-03-20 03:10:00|25.41|23.91|25.26|23.76|25.41|23.91|25.24|23.74|0
1742440500000|2025-03-20 03:15:00|25.24|23.74|25.24|23.74|25.31|23.81|25.21|23.71|0
1742440800000|2025-03-20 03:20:00|25.26|23.76|25.32|23.82|25.34|23.84|25.26|23.76|0
1742441100000|2025-03-20 03:25:00|25.34|23.84|25.36|23.86|25.36|23.86|25.29|23.79|0
1742441400000|2025-03-20 03:30:00|25.34|23.84|25.32|23.82|25.41|23.91|25.32|23.82|0
1742441700000|2025-03-20 03:35:00|25.33|23.83|25.33|23.83|25.35|23.85|25.29|23.79|0
1742442000000|2025-03-20 03:40:00|25.35|23.85|25.31|23.81|25.36|23.86|25.27|23.77|0
1742442300000|2025-03-20 03:45:00|25.32|23.82|25.4|23.9|25.42|23.92|25.3|23.8|0
1742442600000|2025-03-20 03:50:00|25.42|23.92|25.41|23.91|25.43|23.93|25.4|23.9|0
1742442900000|2025-03-20 03:55:00|25.43|23.93|25.4|23.9|25.45|23.95|25.4|23.9|0
1742443200000|2025-03-20 04:00:00|25.38|23.88|25.44|23.94|25.45|23.95|25.38|23.88|0
1742443500000|2025-03-20 04:05:00|25.43|23.93|25.43|23.93|25.44|23.94|25.39|23.89|0
1742443800000|2025-03-20 04:10:00|25.42|23.92|25.44|23.94|25.46|23.96|25.41|23.91|0
1742444100000|2025-03-20 04:15:00|25.42|23.92|25.39|23.89|25.44|23.94|25.39|23.89|0
1742444400000|2025-03-20 04:20:00|25.4|23.9|25.34|23.84|25.4|23.9|25.33|23.83|0
1742444700000|2025-03-20 04:25:00|25.33|23.83|25.32|23.82|25.33|23.83|25.28|23.78|0
1742445000000|2025-03-20 04:30:00|25.3|23.8|25.31|23.81|25.32|23.82|25.26|23.76|0
1742445300000|2025-03-20 04:35:00|25.33|23.83|25.45|23.95|25.47|23.97|25.31|23.81|0
1742445600000|2025-03-20 04:40:00|25.46|23.96|25.51|24.01|25.53|24.03|25.45|23.95|0
1742445900000|2025-03-20 04:45:00|25.5|24|25.46|23.96|25.51|24.01|25.46|23.96|0
1742446200000|2025-03-20 04:50:00|25.43|23.93|25.42|23.92|25.44|23.94|25.4|23.9|0
1742446500000|2025-03-20 04:55:00|25.43|23.93|25.41|23.91|25.44|23.94|25.41|23.91|0
1742446800000|2025-03-20 05:00:00|25.39|23.89|25.46|23.96|25.49|23.99|25.39|23.89|0
1742447100000|2025-03-20 05:05:00|25.45|23.95|25.45|23.95|25.51|24.01|25.44|23.94|0
1742447400000|2025-03-20 05:10:00|25.44|23.94|25.4|23.9|25.45|23.95|25.4|23.9|0
1742447700000|2025-03-20 05:15:00|25.42|23.92|25.42|23.92|25.47|23.97|25.38|23.88|0
1742448000000|2025-03-20 05:20:00|25.45|23.95|25.43|23.93|25.5|24|25.41|23.91|0
1742448300000|2025-03-20 05:25:00|25.45|23.95|25.41|23.91|25.45|23.95|25.36|23.86|0
1742448600000|2025-03-20 05:30:00|25.4|23.9|25.38|23.88|25.43|23.93|25.36|23.86|0
1742448900000|2025-03-20 05:35:00|25.37|23.87|25.37|23.87|25.43|23.93|25.36|23.86|0
1742449200000|2025-03-20 05:40:00|25.38|23.88|25.42|23.92|25.45|23.95|25.37|23.87|0
1742449500000|2025-03-20 05:45:00|25.41|23.91|25.35|23.85|25.44|23.94|25.34|23.84|0
1742449800000|2025-03-20 05:50:00|25.34|23.84|25.33|23.83|25.35|23.85|25.3|23.8|0
1742450100000|2025-03-20 05:55:00|25.32|23.82|25.26|23.76|25.33|23.83|25.23|23.73|0
1742450400000|2025-03-20 06:00:00|25.28|23.78|25.25|23.75|25.35|23.85|25.23|23.73|0
1742450700000|2025-03-20 06:05:00|25.26|23.76|25.34|23.84|25.35|23.85|25.25|23.75|0
1742451000000|2025-03-20 06:10:00|25.33|23.83|25.4|23.9|25.41|23.91|25.29|23.79|0
1742451300000|2025-03-20 06:15:00|25.39|23.89|25.39|23.89|25.43|23.93|25.36|23.86|0
1742451600000|2025-03-20 06:20:00|25.38|23.88|25.42|23.92|25.44|23.94|25.34|23.84|0
1742451900000|2025-03-20 06:25:00|25.44|23.94|25.58|24.08|25.61|24.11|25.42|23.92|0
1742452200000|2025-03-20 06:30:00|25.56|24.06|25.57|24.07|25.63|24.13|25.5|24|0
1742452500000|2025-03-20 06:35:00|25.59|24.09|25.71|24.21|25.71|24.21|25.57|24.07|0
1742452800000|2025-03-20 06:40:00|25.73|24.23|25.49|23.99|25.78|24.28|25.49|23.99|0
1742453100000|2025-03-20 06:45:00|25.47|23.97|25.53|24.03|26.21|24.71|25.41|23.91|0
1742453400000|2025-03-20 06:50:00|25.51|24.01|25.56|24.06|25.58|24.08|25.47|23.97|0
1742453700000|2025-03-20 06:55:00|25.58|24.08|25.63|24.13|25.66|24.16|25.56|24.06|0
1742454000000|2025-03-20 07:00:00|25.64|24.14|25.47|23.97|25.78|24.28|25.4|23.9|0
1742454300000|2025-03-20 07:05:00|25.45|23.95|25.4|23.9|25.54|24.04|25.4|23.9|0
1742454600000|2025-03-20 07:10:00|25.38|23.88|25.4|23.9|25.4|23.9|25.28|23.78|0
1742454900000|2025-03-20 07:15:00|25.38|23.88|25.58|24.08|25.58|24.08|25.36|23.86|0
1742455200000|2025-03-20 07:20:00|25.65|24.15|25.48|23.98|25.73|24.23|25.43|23.93|0
1742455500000|2025-03-20 07:25:00|25.5|24|25.49|23.99|25.55|24.05|25.42|23.92|0
1742455800000|2025-03-20 07:30:00|25.48|23.98|25.61|24.11|25.63|24.13|25.48|23.98|0
1742456100000|2025-03-20 07:35:00|25.63|24.13|25.64|24.14|25.71|24.21|25.61|24.11|0
1742456400000|2025-03-20 07:40:00|25.63|24.13|25.66|24.16|25.7|24.2|25.63|24.13|0
1742456700000|2025-03-20 07:45:00|25.65|24.15|25.66|24.16|25.76|24.26|25.62|24.12|0
1742457000000|2025-03-20 07:50:00|25.67|24.17|25.72|24.22|25.74|24.24|25.59|24.09|0
1742457300000|2025-03-20 07:55:00|25.71|24.21|25.71|24.21|25.77|24.27|25.65|24.15|0
1742457600000|2025-03-20 08:00:00|25.72|24.22|25.5|24|25.72|24.22|25.48|23.98|0
1742457900000|2025-03-20 08:05:00|25.51|24.01|25.51|24.01|25.62|24.12|25.38|23.88|0
1742458200000|2025-03-20 08:10:00|25.53|24.03|25.22|23.72|25.53|24.03|25.22|23.72|0
1742458500000|2025-03-20 08:15:00|25.24|23.74|25.29|23.79|25.36|23.86|25.22|23.72|0
1742458800000|2025-03-20 08:20:00|25.27|23.77|25.2|23.7|25.29|23.79|25.18|23.68|0
1742459100000|2025-03-20 08:25:00|25.22|23.72|25.23|23.73|25.29|23.79|25.18|23.68|0
1742459400000|2025-03-20 08:30:00|25.2|23.7|25.18|23.68|25.28|23.78|25.13|23.63|0
1742459700000|2025-03-20 08:35:00|25.16|23.66|25.16|23.66|25.21|23.71|25.15|23.65|0
1742460000000|2025-03-20 08:40:00|25.18|23.68|25.26|23.76|25.3|23.8|25.16|23.66|0
1742460300000|2025-03-20 08:45:00|25.28|23.78|25.28|23.78|25.4|23.9|25.19|23.69|0
1742460600000|2025-03-20 08:50:00|25.31|23.81|25.29|23.79|25.39|23.89|25.29|23.79|0
1742460900000|2025-03-20 08:55:00|25.3|23.8|25.41|23.91|25.48|23.98|25.3|23.8|0
1742461200000|2025-03-20 09:00:00|25.39|23.89|25.66|24.16|25.66|24.16|25.35|23.85|0
1742461500000|2025-03-20 09:05:00|25.63|24.13|25.58|24.08|25.66|24.16|25.42|23.92|0
1742461800000|2025-03-20 09:10:00|25.56|24.06|25.73|24.23|25.73|24.23|25.46|23.96|0
1742462100000|2025-03-20 09:15:00|25.71|24.21|25.76|24.26|25.85|24.35|25.68|24.18|0
1742462400000|2025-03-20 09:20:00|25.77|24.27|25.74|24.24|25.8|24.3|25.69|24.19|0
1742462700000|2025-03-20 09:25:00|25.72|24.22|26.23|24.73|26.26|24.76|25.72|24.22|0
1742463000000|2025-03-20 09:30:00|26.21|24.71|26.58|25.08|26.61|25.11|26.19|24.69|0
1742463300000|2025-03-20 09:35:00|26.56|25.06|26.49|24.99|26.72|25.22|26.4|24.9|0
1742463600000|2025-03-20 09:40:00|26.52|25.02|26.61|25.11|26.63|25.13|26.41|24.91|0
1742463900000|2025-03-20 09:45:00|26.63|25.13|26.93|25.43|26.93|25.43|26.59|25.09|0
1742464200000|2025-03-20 09:50:00|26.89|25.39|26.82|25.32|27.23|25.73|21.58|20.08|0
1742464500000|2025-03-20 09:55:00|26.8|25.3|27.05|25.55|27.3|25.8|26.77|25.27|0
1742464800000|2025-03-20 10:00:00|27.03|25.53|27.48|25.98|27.54|26.04|27.03|25.53|0
1742465100000|2025-03-20 10:05:00|27.5|26|27.81|26.31|27.81|26.31|27.41|25.91|0
1742465400000|2025-03-20 10:10:00|27.83|26.33|28.43|26.93|28.68|27.18|27.4|25.9|0
1742465700000|2025-03-20 10:15:00|28.49|26.99|30|28.5|30.06|28.56|28.42|26.92|0
1742466000000|2025-03-20 10:20:00|30.07|28.57|29.77|27.9|30.7|29.2|29.17|27.29|0
1742466300000|2025-03-20 10:25:00|29.79|27.92|30.68|28.8|30.96|29.09|29.79|27.92|0
1742466600000|2025-03-20 10:30:00|30.64|28.76|30.4|28.52|31.03|29.16|30.25|28.37|0
1742466900000|2025-03-20 10:35:00|30.33|28.45|31.01|29.13|31.22|29.35|30.29|28.41|0
1742467200000|2025-03-20 10:40:00|31.04|29.16|30.72|29.22|31.06|29.55|30.63|28.78|0
1742467500000|2025-03-20 10:45:00|30.73|29.23|30.27|28.77|30.75|29.25|30.12|28.62|0
1742467800000|2025-03-20 10:50:00|30.26|28.76|29.71|28.21|30.28|28.78|29.55|28.05|0
1742468100000|2025-03-20 10:55:00|29.73|28.23|29.63|28.13|29.79|28.29|29.47|27.97|0
1742468400000|2025-03-20 11:00:00|29.64|28.14|29.59|28.09|29.82|28.32|29.45|27.95|0
1742468700000|2025-03-20 11:05:00|29.57|28.07|29.75|28.25|30.46|28.96|29.41|27.91|0
1742469000000|2025-03-20 11:10:00|29.77|28.27|29.49|27.99|29.83|28.33|29.44|27.94|0
1742469300000|2025-03-20 11:15:00|29.45|27.95|29.25|27.75|29.57|28.07|29.17|27.67|0
1742469600000|2025-03-20 11:20:00|29.26|27.76|29.47|27.97|29.47|27.97|29.09|27.59|0
1742469900000|2025-03-20 11:25:00|29.46|27.96|29.76|28.26|29.82|28.32|29.36|27.86|0
1742470200000|2025-03-20 11:30:00|29.75|28.25|29.52|28.02|30.15|28.65|29.52|28.02|0
1742470500000|2025-03-20 11:35:00|29.5|28|29.41|27.91|29.54|28.04|29.27|27.77|0
1742470800000|2025-03-20 11:40:00|29.39|27.89|29.15|27.65|29.5|28|29.11|27.61|0
1742471100000|2025-03-20 11:45:00|29.14|27.64|29.13|27.63|29.23|27.73|29.02|27.52|0
1742471400000|2025-03-20 11:50:00|29.11|27.61|29.1|27.6|29.15|27.65|28.9|27.4|0
1742471700000|2025-03-20 11:55:00|29.11|27.61|28.99|27.49|29.21|27.71|28.91|27.41|0
1742472000000|2025-03-20 12:00:00|28.98|27.48|29.03|27.53|29.14|27.64|28.9|27.4|0
1742472300000|2025-03-20 12:05:00|29.01|27.51|29.03|27.53|29.09|27.59|28.9|27.4|0
1742472600000|2025-03-20 12:10:00|29.01|27.51|29.29|27.79|29.31|27.81|28.99|27.49|0
1742472900000|2025-03-20 12:15:00|29.28|27.78|29.31|27.81|29.41|27.91|29.22|27.72|0
1742473200000|2025-03-20 12:20:00|29.27|27.77|29.52|28.02|29.56|28.06|29.25|27.75|0
1742473500000|2025-03-20 12:25:00|29.5|28|29.42|27.92|29.64|28.14|29.38|27.88|0
1742473800000|2025-03-20 12:30:00|29.4|27.9|29.31|27.81|29.53|28.03|29.06|27.56|0
1742474100000|2025-03-20 12:35:00|29.32|27.82|29.17|27.67|29.48|27.98|29.15|27.65|0
1742474400000|2025-03-20 12:40:00|29.15|27.65|29.28|27.78|29.5|28|29.12|27.62|0
1742474700000|2025-03-20 12:45:00|29.3|27.8|29.57|28.07|29.67|28.17|29.15|27.65|0
1742475000000|2025-03-20 12:50:00|29.59|28.09|29.39|27.89|29.63|28.13|29.34|27.84|0
1742475300000|2025-03-20 12:55:00|29.38|27.88|29.62|28.12|29.62|28.12|29.37|27.87|0
1742475600000|2025-03-20 13:00:00|29.66|28.16|29.89|28.39|30.19|28.69|29.64|28.14|0
1742475900000|2025-03-20 13:05:00|29.93|28.43|30.09|28.59|30.23|28.73|29.83|28.33|0
1742476200000|2025-03-20 13:10:00|30.13|28.63|29.82|28.32|30.24|28.74|29.77|28.27|0
1742476500000|2025-03-20 13:15:00|29.83|28.33|29.79|28.29|30.15|28.65|29.71|28.21|0
1742476800000|2025-03-20 13:20:00|29.83|28.33|30.14|28.64|30.2|28.7|29.81|28.31|0
1742477100000|2025-03-20 13:25:00|30.69|28.09|30.98|28.38|31.05|28.45|30.45|27.85|0
1742477400000|2025-03-20 13:30:00|30.43|28.93|29.48|27.98|30.97|29.47|29.27|27.77|0
1742477700000|2025-03-20 13:35:00|29.49|27.99|29.23|27.73|29.64|28.14|29.18|27.68|0
1742478000000|2025-03-20 13:40:00|29.26|27.76|28.86|27.36|30.09|28.59|28.62|27.12|0
1742478300000|2025-03-20 13:45:00|28.85|27.35|28.58|27.08|28.9|27.4|28.48|26.98|0
1742478600000|2025-03-20 13:50:00|28.62|27.12|28.22|26.72|28.71|27.21|28.13|26.63|0
1742478900000|2025-03-20 13:55:00|28.18|26.68|27.53|26.03|28.46|26.96|27.52|26.02|0
1742479200000|2025-03-20 14:00:00|27.61|26.11|26.48|24.98|27.66|26.16|26.22|24.72|0
1742479500000|2025-03-20 14:05:00|26.5|25|26.39|24.89|26.75|25.25|26.09|24.59|0
1742479800000|2025-03-20 14:10:00|26.37|24.87|26.48|24.98|26.67|25.17|26.27|24.77|0
1742480100000|2025-03-20 14:15:00|26.42|24.92|25.83|24.33|27.15|25.65|25.67|24.17|0
1742480400000|2025-03-20 14:20:00|25.86|24.36|25.39|23.89|26.05|24.55|25.26|23.76|0
1742480700000|2025-03-20 14:25:00|25.38|23.88|25.36|23.86|25.46|23.96|24.99|23.49|0
1742481000000|2025-03-20 14:30:00|25.35|23.85|25.62|24.12|25.65|24.15|25.31|23.81|0
1742481300000|2025-03-20 14:35:00|25.63|24.13|25.16|23.66|25.86|24.36|24.8|23.3|0
1742481600000|2025-03-20 14:40:00|25.22|23.72|24.67|23.17|25.24|23.74|24.52|23.02|0
1742481900000|2025-03-20 14:45:00|24.6|23.1|24.63|23.13|24.75|23.25|24.47|22.97|0
1742482200000|2025-03-20 14:50:00|24.65|23.15|24.98|23.48|25.14|23.64|24.65|23.15|0
1742482500000|2025-03-20 14:55:00|25.02|23.52|25.2|23.7|25.4|23.9|24.93|23.43|0
1742482800000|2025-03-20 15:00:00|25.26|23.76|25.38|23.88|25.63|24.13|25.13|23.63|0
1742483100000|2025-03-20 15:05:00|25.4|23.9|25.06|23.56|25.59|24.09|25.06|23.56|0
1742483400000|2025-03-20 15:10:00|25.11|23.61|25.09|23.59|25.28|23.78|24.94|23.44|0
1742483700000|2025-03-20 15:15:00|25.12|23.62|25.62|24.12|25.65|24.15|25.04|23.54|0
1742484000000|2025-03-20 15:20:00|25.59|24.09|25.47|23.97|25.74|24.24|25.34|23.84|0
1742484300000|2025-03-20 15:25:00|25.5|24|25.56|24.06|25.68|24.18|25.36|23.86|0
1742484600000|2025-03-20 15:30:00|25.58|24.08|25.88|24.38|26.01|24.51|25.46|23.96|0
1742484900000|2025-03-20 15:35:00|25.9|24.4|25.84|24.34|26.23|24.73|25.64|24.14|0
1742485200000|2025-03-20 15:40:00|25.83|24.33|25.4|23.9|25.83|24.33|25.32|23.82|0
1742485500000|2025-03-20 15:45:00|25.41|23.91|25.21|23.71|25.62|24.12|25.09|23.59|0
1742485800000|2025-03-20 15:50:00|25.19|23.69|25.26|23.76|25.5|24|25.14|23.64|0
1742486100000|2025-03-20 15:55:00|25.27|23.77|26.05|24.55|26.12|24.62|25.27|23.77|0
1742486400000|2025-03-20 16:00:00|26.13|24.63|25.83|24.33|26.22|24.72|25.29|23.79|0
1742486700000|2025-03-20 16:05:00|25.82|24.32|26.15|24.65|26.31|24.81|25.7|24.2|0
1742487000000|2025-03-20 16:10:00|26.13|24.63|26.14|24.64|26.66|25.16|26.08|24.58|0
1742487300000|2025-03-20 16:15:00|26.18|24.68|26.34|24.84|26.51|25.01|26.18|24.68|0
1742487600000|2025-03-20 16:20:00|26.35|24.85|26.72|25.22|26.76|25.26|26.35|24.85|0
1742487900000|2025-03-20 16:25:00|26.8|25.3|27.39|25.89|27.53|26.03|26.22|24.72|0
1742488200000|2025-03-20 16:30:00|27.37|25.87|27.25|25.75|27.39|25.89|26.66|25.16|0
1742488500000|2025-03-20 16:35:00|27.27|25.77|26.83|25.33|27.41|25.91|26.67|25.17|0
1742488800000|2025-03-20 16:40:00|26.81|25.31|27.35|25.85|27.5|26|26.81|25.31|0
1742489100000|2025-03-20 16:45:00|27.3|25.8|27.65|26.15|27.68|26.18|27.13|25.63|0
1742489400000|2025-03-20 16:50:00|27.63|26.13|27.44|25.94|27.7|26.2|27.13|25.63|0
1742489700000|2025-03-20 16:55:00|27.45|25.95|27.93|26.43|28.03|26.53|27.33|25.83|0
1742490000000|2025-03-20 17:00:00|27.95|26.45|27.51|26.01|27.99|26.49|27.5|26|0
1742490300000|2025-03-20 17:05:00|27.49|25.99|27.03|25.53|27.56|26.06|26.92|25.42|0
1742490600000|2025-03-20 17:10:00|27.01|25.51|27.14|25.64|27.34|25.84|26.94|25.44|0
1742490900000|2025-03-20 17:15:00|27.12|25.62|27.35|25.85|27.67|26.17|27.09|25.59|0
1742491200000|2025-03-20 17:20:00|27.34|25.84|28.05|26.55|28.11|26.61|27.32|25.82|0
1742491500000|2025-03-20 17:25:00|28.02|26.52|28.79|27.29|28.83|27.33|27.98|26.48|0
1742491800000|2025-03-20 17:30:00|28.77|27.27|28.28|26.78|28.84|27.34|28.09|26.59|0
1742492100000|2025-03-20 17:35:00|28.32|26.82|28.1|26.6|28.56|27.06|27.68|26.18|0
1742492400000|2025-03-20 17:40:00|28.13|26.63|28.06|26.56|28.51|27.01|28.06|26.56|0
1742492700000|2025-03-20 17:45:00|28.08|26.58|27.75|26.25|28.08|26.58|27.29|25.79|0
1742493000000|2025-03-20 17:50:00|27.79|26.29|28.23|26.73|28.23|26.73|27.69|26.19|0
1742493300000|2025-03-20 17:55:00|28.25|26.75|28.33|26.83|28.63|27.13|27.73|26.23|0
1742493600000|2025-03-20 18:00:00|28.39|26.89|28.25|26.75|28.41|26.91|28.05|26.55|0
1742493900000|2025-03-20 18:05:00|28.29|26.79|28.11|26.61|28.37|26.87|27.97|26.47|0
1742494200000|2025-03-20 18:10:00|28.1|26.6|27.95|26.45|28.1|26.6|27.6|26.1|0
1742494500000|2025-03-20 18:15:00|27.97|26.47|27.9|26.4|28.34|26.84|27.68|26.18|0
1742494800000|2025-03-20 18:20:00|27.96|26.46|28.33|26.83|28.5|27|27.94|26.44|0
1742495100000|2025-03-20 18:25:00|28.31|26.81|28.95|27.45|28.99|27.49|28.22|26.72|0
1742495400000|2025-03-20 18:30:00|28.96|27.46|28.82|27.32|29.24|27.74|28.66|27.16|0
1742495700000|2025-03-20 18:35:00|28.84|27.34|28.56|27.06|28.84|27.34|28.17|26.67|0
1742496000000|2025-03-20 18:40:00|28.55|27.05|28.53|27.03|28.62|27.12|28.12|26.62|0
1742496300000|2025-03-20 18:45:00|28.55|27.05|27.95|26.45|28.59|27.09|27.95|26.45|0
1742496600000|2025-03-20 18:50:00|27.97|26.47|27.26|25.76|27.98|26.48|27.19|25.69|0
1742496900000|2025-03-20 18:55:00|27.22|25.72|27.94|26.44|28.03|26.53|27.19|25.69|0
1742497200000|2025-03-20 19:00:00|27.98|26.48|27.47|25.97|27.98|26.48|27.2|25.7|0
1742497500000|2025-03-20 19:05:00|27.49|25.99|27.34|25.84|27.49|25.99|26.9|25.4|0
1742497800000|2025-03-20 19:10:00|27.41|25.91|27.08|25.58|27.41|25.91|26.84|25.34|0
1742498100000|2025-03-20 19:15:00|27.07|25.57|26.75|25.25|27.16|25.66|26.62|25.12|0
1742498400000|2025-03-20 19:20:00|26.77|25.27|26.59|25.09|27.04|25.54|26.3|24.8|0
1742498700000|2025-03-20 19:25:00|26.56|25.06|27.6|26.1|27.65|26.15|26.56|25.06|0
1742499000000|2025-03-20 19:30:00|27.56|26.06|27.39|25.89|27.63|26.13|26.95|25.45|0
1742499300000|2025-03-20 19:35:00|27.46|25.96|27.31|25.81|27.47|25.97|26.91|25.41|0
1742499600000|2025-03-20 19:40:00|27.33|25.83|26.89|25.39|27.37|25.87|26.87|25.37|0
1742499900000|2025-03-20 19:45:00|26.91|25.41|26.42|24.92|26.91|25.41|26.4|24.9|0
1742500200000|2025-03-20 19:50:00|26.6|25.1|26.96|25.46|27.21|25.71|26.52|25.02|0
1742500500000|2025-03-20 19:55:00|26.67|25.17|27.1|25.6|27.36|25.86|26.37|24.87|0
1742500800000|2025-03-20 20:00:00|27.01|25.51|26.86|25.36|27.09|25.59|26.85|25.35|0
1742501100000|2025-03-20 20:05:00|26.88|25.38|26.9|25.4|27.08|25.58|26.84|25.34|0
1742501400000|2025-03-20 20:10:00|26.88|25.38|26.91|25.41|26.92|25.42|26.79|25.29|0
1742501700000|2025-03-20 20:15:00|26.84|25.34|26.8|25.3|26.88|25.38|26.75|25.25|0
1742502000000|2025-03-20 20:20:00|26.78|25.28|26.87|25.37|26.93|25.43|26.78|25.28|0
1742502300000|2025-03-20 20:25:00|26.86|25.36|26.8|25.3|26.91|25.41|26.75|25.25|0
1742502600000|2025-03-20 20:30:00|26.81|25.31|26.83|25.33|26.85|25.35|26.78|25.28|0
1742502900000|2025-03-20 20:35:00|26.85|25.35|26.94|25.44|26.94|25.44|26.83|25.33|0
1742503200000|2025-03-20 20:40:00|26.92|25.42|26.92|25.42|26.98|25.48|26.9|25.4|0
1742503500000|2025-03-20 20:45:00|26.9|25.4|26.88|25.38|26.94|25.44|26.86|25.36|0
1742503800000|2025-03-20 20:50:00|26.87|25.37|26.86|25.36|26.92|25.42|26.86|25.36|0
1742504100000|2025-03-20 20:55:00|27.41|24.81|27.44|24.84|27.48|24.88|27.41|24.81|0
1742504400000|2025-03-20 21:00:00|27.46|24.86|27.45|24.85|27.46|24.86|27.44|24.84|0
1742504700000|2025-03-20 21:05:00|27.46|24.86|27.45|24.85|27.46|24.86|27.45|24.85|0
1742505000000|2025-03-20 21:10:00|27.47|24.87|27.41|24.81|27.48|24.88|27.41|24.81|0
1742505300000|2025-03-20 21:15:00|27.4|24.8|27.36|24.76|27.42|24.82|27.34|24.74|0
1742505600000|2025-03-20 21:20:00|27.39|24.79|27.43|24.83|27.43|24.83|27.37|24.77|0
1742505900000|2025-03-20 21:25:00|27.44|24.84|27.44|24.84|27.44|24.84|27.4|24.8|0
1742506200000|2025-03-20 21:30:00|27.43|24.83|27.44|24.84|27.45|24.85|27.41|24.81|0
1742506500000|2025-03-20 21:35:00|27.46|24.86|27.46|24.86|27.47|24.87|27.45|24.85|0
1742506800000|2025-03-20 21:40:00|27.49|24.89|27.5|24.9|27.52|24.92|27.48|24.88|0
1742507100000|2025-03-20 21:45:00|27.49|24.89|27.49|24.89|27.52|24.92|27.49|24.89|0
1742507400000|2025-03-20 21:50:00|27.5|24.9|27.49|24.89|27.5|24.9|27.48|24.88|0
1742507700000|2025-03-20 21:55:00|27.5|24.9|27.48|24.88|27.51|24.91|27.43|24.83|0
1742508000000|2025-03-20 22:00:00|27.54|24.94|27.43|24.83|27.54|24.94|27.38|24.78|0
1742508300000|2025-03-20 22:05:00|27.44|24.84|27.58|24.98|27.58|24.98|27.44|24.84|0
1742508600000|2025-03-20 22:10:00|27.57|24.97|27.56|24.96|27.6|25|27.53|24.93|0
1742508900000|2025-03-20 22:15:00|27.55|24.95|27.31|24.71|27.55|24.95|27.26|24.66|0
1742509200000|2025-03-20 22:20:00|27.29|24.69|27.36|24.76|27.49|24.89|27.29|24.69|0
1742509500000|2025-03-20 22:25:00|27.33|24.73|27.3|24.7|27.39|24.79|27.27|24.67|0
1742509800000|2025-03-20 22:30:00|27.27|24.67|27.25|24.65|27.37|24.77|27.21|24.61|0
1742510100000|2025-03-20 22:35:00|27.26|24.66|27.19|24.59|27.27|24.67|27.17|24.57|0
1742510400000|2025-03-20 22:40:00|27.2|24.6|27.24|24.64|27.32|24.72|27.19|24.59|0
1742510700000|2025-03-20 22:45:00|27.26|24.66|27.38|24.78|27.38|24.78|27.26|24.66|0
1742511000000|2025-03-20 22:50:00|27.4|24.8|27.47|24.87|27.49|24.89|27.4|24.8|0
1742511300000|2025-03-20 22:55:00|27.45|24.85|27.49|24.89|27.54|24.94|27.44|24.84|0
1742511600000|2025-03-20 23:00:00|27.51|24.91|27.72|25.12|27.74|25.14|27.48|24.88|0
1742511900000|2025-03-20 23:05:00|27.69|25.09|27.92|25.32|28.03|25.43|27.69|25.09|0
1742512200000|2025-03-20 23:10:00|27.91|25.31|27.94|25.34|27.94|25.34|27.87|25.27|0
1742512500000|2025-03-20 23:15:00|27.91|25.31|28.07|25.47|28.09|25.49|27.9|25.3|0
1742512800000|2025-03-20 23:20:00|28.06|25.46|28.09|25.49|28.11|25.51|28.02|25.42|0
1742513100000|2025-03-20 23:25:00|28.05|25.45|27.96|25.36|28.05|25.45|27.9|25.3|0
1742513400000|2025-03-20 23:30:00|27.97|25.37|27.92|25.32|28.12|25.52|27.9|25.3|0
1742513700000|2025-03-20 23:35:00|27.94|25.34|27.92|25.32|27.95|25.35|27.86|25.26|0
1742514000000|2025-03-20 23:40:00|27.91|25.31|27.84|25.24|27.91|25.31|27.8|25.2|0
1742514300000|2025-03-20 23:45:00|27.8|25.2|27.7|25.1|27.84|25.24|27.65|25.05|0
1742514600000|2025-03-20 23:50:00|27.69|25.09|27.54|24.94|27.72|25.12|27.5|24.9|0
1742514900000|2025-03-20 23:55:00|27.52|24.92|27.52|24.92|27.54|24.94|27.45|24.85|0
1742515200000|2025-03-21 00:00:00|27.55|24.95|27.21|24.61|27.63|25.03|27.19|24.59|0
1742515500000|2025-03-21 00:05:00|27.19|24.59|27.07|24.47|27.19|24.59|27.05|24.45|0
1742515800000|2025-03-21 00:10:00|27.08|24.48|27.04|24.44|27.1|24.5|27.01|24.41|0
1742516100000|2025-03-21 00:15:00|27.03|24.43|26.51|25.01|27.06|25.1|26.49|24.43|0
1742516400000|2025-03-21 00:20:00|26.49|24.99|26.91|25.41|26.92|25.42|26.46|24.96|0
1742516700000|2025-03-21 00:25:00|26.9|25.4|27.03|25.53|27.12|25.62|26.9|25.4|0
1742517000000|2025-03-21 00:30:00|27.01|25.51|26.93|25.43|27.01|25.51|26.77|25.27|0
1742517300000|2025-03-21 00:35:00|26.95|25.45|26.94|25.44|27|25.5|26.9|25.4|0
1742517600000|2025-03-21 00:40:00|26.95|25.45|26.98|25.48|27.06|25.56|26.95|25.45|0
1742517900000|2025-03-21 00:45:00|27|25.5|27.01|25.51|27.07|25.57|26.96|25.46|0
1742518200000|2025-03-21 00:50:00|27|25.5|26.91|25.41|27.03|25.53|26.89|25.39|0
1742518500000|2025-03-21 00:55:00|26.89|25.39|26.98|25.48|27|25.5|26.89|25.39|0
1742518800000|2025-03-21 01:00:00|27|25.5|26.98|25.48|27|25.5|26.89|25.39|0
1742519100000|2025-03-21 01:05:00|26.96|25.46|26.99|25.49|27.03|25.53|26.94|25.44|0
1742519400000|2025-03-21 01:10:00|27.01|25.51|27.04|25.54|27.1|25.6|26.95|25.45|0
1742519700000|2025-03-21 01:15:00|27.03|25.53|27.08|25.58|27.19|25.69|27.01|25.51|0
1742520000000|2025-03-21 01:20:00|27.06|25.56|26.97|25.47|27.08|25.58|26.95|25.45|0
1742520300000|2025-03-21 01:25:00|26.99|25.49|26.89|25.39|27.05|25.55|26.86|25.36|0
1742520600000|2025-03-21 01:30:00|26.86|25.36|26.82|25.32|26.96|25.46|26.8|25.3|0
1742520900000|2025-03-21 01:35:00|26.83|25.33|26.69|25.19|26.84|25.34|26.65|25.15|0
1742521200000|2025-03-21 01:40:00|26.71|25.21|26.78|25.28|26.79|25.29|26.69|25.19|0
1742521500000|2025-03-21 01:45:00|26.77|25.27|26.83|25.33|26.85|25.35|26.75|25.25|0
1742521800000|2025-03-21 01:50:00|26.79|25.29|26.74|25.24|26.81|25.31|26.68|25.18|0
1742522100000|2025-03-21 01:55:00|26.72|25.22|26.74|25.24|26.77|25.27|26.72|25.22|0
1742522400000|2025-03-21 02:00:00|26.75|25.25|26.81|25.31|26.81|25.31|26.7|25.2|0
1742522700000|2025-03-21 02:05:00|26.79|25.29|26.84|25.34|26.9|25.4|26.77|25.27|0
1742523000000|2025-03-21 02:10:00|26.83|25.33|26.87|25.37|26.98|25.48|26.82|25.32|0
1742523300000|2025-03-21 02:15:00|26.89|25.39|27.03|25.53|27.04|25.54|26.87|25.37|0
1742523600000|2025-03-21 02:20:00|27.02|25.52|27.2|25.7|27.22|25.72|27.02|25.52|0
1742523900000|2025-03-21 02:25:00|27.18|25.68|27.02|25.52|27.2|25.7|27.01|25.51|0
1742524200000|2025-03-21 02:30:00|27.03|25.53|27.12|25.62|27.12|25.62|26.99|25.49|0
1742524500000|2025-03-21 02:35:00|27.1|25.6|27.01|25.51|27.1|25.6|26.97|25.47|0
1742524800000|2025-03-21 02:40:00|26.99|25.49|26.99|25.49|27.06|25.56|26.97|25.47|0
1742525100000|2025-03-21 02:45:00|27|25.5|26.84|25.34|27|25.5|26.82|25.32|0
1742525400000|2025-03-21 02:50:00|26.83|25.33|26.82|25.32|26.84|25.34|26.77|25.27|0
1742525700000|2025-03-21 02:55:00|26.84|25.34|26.95|25.45|26.97|25.47|26.82|25.32|0
1742526000000|2025-03-21 03:00:00|26.94|25.44|27.19|25.69|27.26|25.76|26.93|25.43|0
1742526300000|2025-03-21 03:05:00|27.18|25.68|27.18|25.68|27.24|25.74|27.09|25.59|0
1742526600000|2025-03-21 03:10:00|27.17|25.67|27.21|25.71|27.27|25.77|27.15|25.65|0
1742526900000|2025-03-21 03:15:00|27.2|25.7|27.27|25.77|27.45|25.95|27.2|25.7|0
1742527200000|2025-03-21 03:20:00|27.28|25.78|27.16|25.66|27.29|25.79|27.13|25.63|0
1742527500000|2025-03-21 03:25:00|27.14|25.64|27.15|25.65|27.21|25.71|27.05|25.55|0
1742527800000|2025-03-21 03:30:00|27.17|25.67|27.21|25.71|27.24|25.74|27.11|25.61|0
1742528100000|2025-03-21 03:35:00|27.19|25.69|27.19|25.69|27.25|25.75|27.15|25.65|0
1742528400000|2025-03-21 03:40:00|27.18|25.68|27.18|25.68|27.22|25.72|27.15|25.65|0
1742528700000|2025-03-21 03:45:00|27.19|25.69|27.17|25.67|27.26|25.76|27.12|25.62|0
1742529000000|2025-03-21 03:50:00|27.18|25.68|27.22|25.72|27.27|25.77|27.15|25.65|0
1742529300000|2025-03-21 03:55:00|27.2|25.7|27.31|25.81|27.33|25.83|27.12|25.62|0
1742529600000|2025-03-21 04:00:00|27.32|25.82|27.19|25.69|27.32|25.82|27.19|25.69|0
1742529900000|2025-03-21 04:05:00|27.18|25.68|27.08|25.58|27.21|25.71|27.07|25.57|0
1742530200000|2025-03-21 04:10:00|27.1|25.6|27.1|25.6|27.13|25.63|27.08|25.58|0
1742530500000|2025-03-21 04:15:00|27.08|25.58|27.09|25.59|27.18|25.68|27.07|25.57|0
1742530800000|2025-03-21 04:20:00|27.07|25.57|27.19|25.69|27.2|25.7|27.06|25.56|0
1742531100000|2025-03-21 04:25:00|27.17|25.67|27.15|25.65|27.2|25.7|27.11|25.61|0
1742531400000|2025-03-21 04:30:00|27.13|25.63|27.24|25.74|27.24|25.74|27.13|25.63|0
1742531700000|2025-03-21 04:35:00|27.23|25.73|27.29|25.79|27.29|25.79|27.16|25.66|0
1742532000000|2025-03-21 04:40:00|27.33|25.83|27.4|25.9|27.44|25.94|27.31|25.81|0
1742532300000|2025-03-21 04:45:00|27.38|25.88|27.4|25.9|27.45|25.95|27.36|25.86|0
1742532600000|2025-03-21 04:50:00|27.41|25.91|27.51|26.01|27.52|26.02|27.38|25.88|0
1742532900000|2025-03-21 04:55:00|27.48|25.98|27.52|26.02|27.56|26.06|27.4|25.9|0
1742533200000|2025-03-21 05:00:00|27.56|26.06|27.58|26.08|27.67|26.17|27.52|26.02|0
1742533500000|2025-03-21 05:05:00|27.59|26.09|27.78|26.28|27.81|26.31|27.58|26.08|0
1742533800000|2025-03-21 05:10:00|27.8|26.3|27.76|26.26|27.8|26.3|27.63|26.13|0
1742534100000|2025-03-21 05:15:00|27.74|26.24|27.51|26.01|27.74|26.24|27.46|25.96|0
1742534400000|2025-03-21 05:20:00|27.5|26|27.55|26.05|27.57|26.07|27.5|26|0
1742534700000|2025-03-21 05:25:00|27.56|26.06|27.57|26.07|27.59|26.09|27.48|25.98|0
1742535000000|2025-03-21 05:30:00|27.55|26.05|27.56|26.06|27.62|26.12|27.51|26.01|0
1742535300000|2025-03-21 05:35:00|27.57|26.07|27.93|26.43|28.01|26.51|27.53|26.03|0
1742535600000|2025-03-21 05:40:00|27.92|26.42|28.2|26.7|28.2|26.7|27.89|26.39|0
1742535900000|2025-03-21 05:45:00|28.18|26.68|28.32|26.82|28.33|26.83|28.1|26.6|0
1742536200000|2025-03-21 05:50:00|28.31|26.81|27.97|26.47|28.31|26.81|27.97|26.47|0
1742536500000|2025-03-21 05:55:00|27.96|26.46|27.89|26.39|28.02|26.52|27.87|26.37|0
1742536800000|2025-03-21 06:00:00|27.91|26.41|27.83|26.33|27.96|26.46|27.76|26.26|0
1742537100000|2025-03-21 06:05:00|27.85|26.35|27.93|26.43|27.98|26.48|27.79|26.29|0
1742537400000|2025-03-21 06:10:00|27.92|26.42|27.83|26.33|27.96|26.46|27.79|26.29|0
1742537700000|2025-03-21 06:15:00|27.84|26.34|27.88|26.38|27.9|26.4|27.8|26.3|0
1742538000000|2025-03-21 06:20:00|27.84|26.34|27.78|26.28|27.9|26.4|27.78|26.28|0
1742538300000|2025-03-21 06:25:00|27.8|26.3|27.82|26.32|27.85|26.35|27.67|26.17|0
1742538600000|2025-03-21 06:30:00|27.78|26.28|27.87|26.37|27.89|26.39|27.68|26.18|0
1742538900000|2025-03-21 06:35:00|27.88|26.38|27.5|26|27.93|26.43|27.5|26|0
1742539200000|2025-03-21 06:40:00|27.48|25.98|27.57|26.07|27.67|26.17|27.46|25.96|0
1742539500000|2025-03-21 06:45:00|27.55|26.05|27.51|26.01|27.63|26.13|27.46|25.96|0
1742539800000|2025-03-21 06:50:00|27.5|26|27.24|25.74|27.5|26|27.24|25.74|0
1742540100000|2025-03-21 06:55:00|27.25|25.75|27.09|25.59|27.27|25.77|27.07|25.57|0
1742540400000|2025-03-21 07:00:00|27.13|25.63|27.21|25.71|27.25|25.75|27|25.5|0
1742540700000|2025-03-21 07:05:00|27.2|25.7|27.33|25.83|27.4|25.9|27.2|25.7|0
1742541000000|2025-03-21 07:10:00|27.3|25.8|27.39|25.89|27.43|25.93|27.29|25.79|0
1742541300000|2025-03-21 07:15:00|27.41|25.91|27.54|26.04|27.65|26.15|27.41|25.91|0
1742541600000|2025-03-21 07:20:00|27.58|26.08|27.62|26.12|27.69|26.19|27.57|26.07|0
1742541900000|2025-03-21 07:25:00|27.63|26.13|27.8|26.3|27.81|26.31|27.62|26.12|0
1742542200000|2025-03-21 07:30:00|27.81|26.31|28|26.5|28.02|26.52|27.72|26.22|0
1742542500000|2025-03-21 07:35:00|27.98|26.48|28.21|26.71|28.21|26.71|27.94|26.44|0
1742542800000|2025-03-21 07:40:00|28.22|26.72|28.3|26.8|28.41|26.91|28.13|26.63|0
1742543100000|2025-03-21 07:45:00|28.28|26.78|28.29|26.79|28.39|26.89|28.14|26.64|0
1742543400000|2025-03-21 07:50:00|28.31|26.81|28.14|26.64|28.31|26.81|28.05|26.55|0
1742543700000|2025-03-21 07:55:00|28.1|26.6|28|26.5|28.1|26.6|27.97|26.47|0
1742544000000|2025-03-21 08:00:00|28.03|26.53|27.63|26.13|28.23|26.73|27.6|26.1|0
1742544300000|2025-03-21 08:05:00|27.61|26.11|27.72|26.22|27.72|26.22|27.41|25.91|0
1742544600000|2025-03-21 08:10:00|27.73|26.23|27.78|26.28|27.97|26.47|27.7|26.2|0
1742544900000|2025-03-21 08:15:00|27.76|26.26|28.34|26.84|28.34|26.84|27.76|26.26|0
1742545200000|2025-03-21 08:20:00|28.38|26.88|29.18|27.3|29.28|27.55|28.36|26.86|0
1742545500000|2025-03-21 08:25:00|29.17|27.29|29.02|27.52|29.28|27.57|28.95|27.15|0
1742545800000|2025-03-21 08:30:00|29.01|27.51|29.23|27.73|29.26|27.76|28.89|27.39|0
1742546100000|2025-03-21 08:35:00|29.22|27.72|28.95|27.45|29.22|27.72|28.81|27.31|0
1742546400000|2025-03-21 08:40:00|28.97|27.47|29.31|27.81|29.44|27.94|28.71|27.21|0
1742546700000|2025-03-21 08:45:00|29.26|27.76|29.23|27.73|29.27|27.77|28.93|27.43|0
1742547000000|2025-03-21 08:50:00|29.25|27.75|29.02|27.52|29.41|27.91|28.94|27.44|0
1742547300000|2025-03-21 08:55:00|29|27.5|28.84|27.34|29.02|27.52|28.8|27.3|0
1742547600000|2025-03-21 09:00:00|28.86|27.36|29.25|27.75|29.29|27.79|28.78|27.28|0
1742547900000|2025-03-21 09:05:00|29.29|27.79|29.03|27.53|29.37|27.87|29.02|27.52|0
1742548200000|2025-03-21 09:10:00|29.01|27.51|28.85|27.35|29.15|27.65|28.82|27.32|0
1742548500000|2025-03-21 09:15:00|28.83|27.33|29.1|27.6|29.12|27.62|28.83|27.33|0
1742548800000|2025-03-21 09:20:00|29.12|27.62|28.32|26.82|29.12|27.62|27.65|26.15|0
1742549100000|2025-03-21 09:25:00|28.33|26.83|28.21|26.71|28.37|26.87|28.06|26.56|0
1742549400000|2025-03-21 09:30:00|28.23|26.73|28.04|26.54|28.31|26.81|27.93|26.43|0
1742549700000|2025-03-21 09:35:00|28.06|26.56|27.96|26.46|28.08|26.58|27.92|26.42|0
1742550000000|2025-03-21 09:40:00|27.94|26.44|27.88|26.38|27.94|26.44|27.79|26.29|0
1742550300000|2025-03-21 09:45:00|27.9|26.4|28|26.5|28.03|26.53|27.87|26.37|0
1742550600000|2025-03-21 09:50:00|28.01|26.51|28.11|26.61|28.13|26.63|27.97|26.47|0
1742550900000|2025-03-21 09:55:00|28.1|26.6|28.05|26.55|28.2|26.7|28.02|26.52|0
1742551200000|2025-03-21 10:00:00|27.99|26.49|27.55|26.05|28.05|26.55|27.55|26.05|0
1742551500000|2025-03-21 10:05:00|27.56|26.06|27.59|26.09|27.65|26.15|27.54|26.04|0
1742551800000|2025-03-21 10:10:00|27.56|26.06|27.27|25.77|27.71|26.21|27.27|25.77|0
1742552100000|2025-03-21 10:15:00|27.29|25.79|27.46|25.96|27.48|25.98|27.18|25.68|0
1742552400000|2025-03-21 10:20:00|27.48|25.98|27.62|26.12|27.7|26.2|27.46|25.96|0
1742552700000|2025-03-21 10:25:00|27.63|26.13|27.65|26.15|27.74|26.24|27.6|26.1|0
1742553000000|2025-03-21 10:30:00|27.66|26.16|28.13|26.63|28.19|26.69|27.6|26.1|0
1742553300000|2025-03-21 10:35:00|28.09|26.59|28.26|26.76|28.36|26.86|28.07|26.57|0
1742553600000|2025-03-21 10:40:00|28.24|26.74|28.11|26.61|28.26|26.76|27.97|26.47|0
1742553900000|2025-03-21 10:45:00|28.13|26.63|27.91|26.41|28.14|26.64|27.84|26.34|0
1742554200000|2025-03-21 10:50:00|27.9|26.4|27.67|26.17|27.91|26.41|27.61|26.11|0
1742554500000|2025-03-21 10:55:00|27.65|26.15|27.78|26.28|27.89|26.39|27.65|26.15|0
1742554800000|2025-03-21 11:00:00|27.72|26.22|27.72|26.22|27.83|26.33|27.61|26.11|0
1742555100000|2025-03-21 11:05:00|27.75|26.25|27.79|26.29|27.94|26.44|27.63|26.13|0
1742555400000|2025-03-21 11:10:00|27.8|26.3|27.68|26.18|27.98|26.48|27.66|26.16|0
1742555700000|2025-03-21 11:15:00|27.67|26.17|27.65|26.15|27.77|26.27|27.58|26.08|0
1742556000000|2025-03-21 11:20:00|27.66|26.16|27.75|26.25|27.76|26.26|27.6|26.1|0
1742556300000|2025-03-21 11:25:00|27.79|26.29|27.5|26|27.83|26.33|27.45|25.95|0
1742556600000|2025-03-21 11:30:00|27.51|26.01|27.53|26.03|27.63|26.13|27.45|25.95|0
1742556900000|2025-03-21 11:35:00|27.54|26.04|27.52|26.02|27.63|26.13|27.4|25.9|0
1742557200000|2025-03-21 11:40:00|27.5|26|27.63|26.13|27.65|26.15|27.38|25.88|0
1742557500000|2025-03-21 11:45:00|27.61|26.11|27.66|26.16|27.7|26.2|27.48|25.98|0
1742557800000|2025-03-21 11:50:00|27.67|26.17|28.06|26.56|28.08|26.58|27.63|26.13|0
1742558100000|2025-03-21 11:55:00|28.08|26.58|27.92|26.42|28.08|26.58|27.79|26.29|0
1742558400000|2025-03-21 12:00:00|27.94|26.44|27.49|25.99|27.94|26.44|27.45|25.95|0
1742558700000|2025-03-21 12:05:00|27.48|25.98|27.6|26.1|27.64|26.14|27.48|25.98|0
1742559000000|2025-03-21 12:10:00|27.62|26.12|27.36|25.86|27.62|26.12|27.26|25.76|0
1742559300000|2025-03-21 12:15:00|27.34|25.84|27.56|26.06|27.71|26.21|27.34|25.84|0
1742559600000|2025-03-21 12:20:00|27.54|26.04|27.78|26.28|27.85|26.35|27.48|25.98|0
1742559900000|2025-03-21 12:25:00|27.79|26.29|27.97|26.47|28.03|26.53|27.78|26.28|0
1742560200000|2025-03-21 12:30:00|27.99|26.49|28.28|26.78|28.31|26.81|27.85|26.35|0
1742560500000|2025-03-21 12:35:00|28.29|26.79|28.73|27.23|28.85|27.35|28.16|26.66|0
1742560800000|2025-03-21 12:40:00|28.75|27.25|29.91|28.41|30.01|28.51|28.75|27.25|0
1742561100000|2025-03-21 12:45:00|29.93|28.43|29.46|27.96|30.01|28.51|29.33|27.83|0
1742561400000|2025-03-21 12:50:00|29.45|27.95|29.83|28.33|29.99|28.49|29.43|27.93|0
1742561700000|2025-03-21 12:55:00|29.79|28.29|30.15|28.65|30.22|28.72|29.61|28.11|0
1742562000000|2025-03-21 13:00:00|30.21|28.71|30.26|28.76|30.54|29.04|30.09|28.59|0
1742562300000|2025-03-21 13:05:00|30.27|28.77|30.34|28.84|31.95|30.45|30.09|28.59|0
1742562600000|2025-03-21 13:10:00|30.32|28.82|30.54|29.04|30.6|29.1|30.2|28.7|0
1742562900000|2025-03-21 13:15:00|30.56|29.06|30.11|28.61|30.56|29.06|30.03|28.53|0
1742563200000|2025-03-21 13:20:00|30.09|28.59|30.89|29.39|30.89|29.39|29.98|28.48|0
1742563500000|2025-03-21 13:25:00|31.44|28.84|30.68|28.08|31.58|28.98|30.65|28.05|0
1742563800000|2025-03-21 13:30:00|30.13|28.63|29.74|28.24|30.49|28.99|29.36|27.86|0
1742564100000|2025-03-21 13:35:00|29.78|28.28|30.34|28.84|30.86|29.36|29.78|28.28|0
1742564400000|2025-03-21 13:40:00|30.27|28.77|29.7|28.2|30.45|28.95|29.18|27.68|0
1742564700000|2025-03-21 13:45:00|29.64|28.14|29.77|28.27|30.25|28.75|29.58|28.08|0
1742565000000|2025-03-21 13:50:00|29.81|28.31|29.76|28.26|30.64|29.14|29.41|27.91|0
1742565300000|2025-03-21 13:55:00|29.8|28.3|29.72|28.22|30.01|28.51|29.34|27.84|0
1742565600000|2025-03-21 14:00:00|29.68|28.18|30.1|28.6|30.47|28.97|29.64|28.14|0
1742565900000|2025-03-21 14:05:00|30.08|28.58|30.82|29.32|30.88|29.38|29.9|28.4|0
1742566200000|2025-03-21 14:10:00|30.86|29.36|30.03|28.53|31.2|29.7|29.93|28.43|0
1742566500000|2025-03-21 14:15:00|30.09|28.59|29.76|28.26|30.37|28.87|29.68|28.18|0
1742566800000|2025-03-21 14:20:00|29.78|28.28|29.33|27.83|30.1|28.6|29.2|27.7|0
1742567100000|2025-03-21 14:25:00|29.35|27.85|29.56|28.06|29.62|28.12|29.13|27.63|0
1742567400000|2025-03-21 14:30:00|29.54|28.04|29.46|27.96|29.8|28.3|29.3|27.8|0
1742567700000|2025-03-21 14:35:00|29.52|28.02|30.02|28.52|30.02|28.52|29.28|27.78|0
1742568000000|2025-03-21 14:40:00|30.04|28.54|29.5|28|30.2|28.7|29.38|27.88|0
1742568300000|2025-03-21 14:45:00|29.48|27.98|29.36|27.86|29.76|28.26|29.2|27.7|0
1742568600000|2025-03-21 14:50:00|29.34|27.84|29.18|27.68|29.63|28.13|29.16|27.66|0
1742568900000|2025-03-21 14:55:00|29.16|27.66|27.9|26.4|29.22|27.72|27.9|26.4|0
1742569200000|2025-03-21 15:00:00|27.82|26.32|28.01|26.51|28.08|26.58|27.63|26.13|0
1742569500000|2025-03-21 15:05:00|28.05|26.55|27.85|26.35|28.2|26.7|27.78|26.28|0
1742569800000|2025-03-21 15:10:00|27.89|26.39|28.85|27.35|28.87|27.37|27.82|26.32|0
1742570100000|2025-03-21 15:15:00|28.83|27.33|29.1|27.6|29.22|27.72|28.69|27.19|0
1742570400000|2025-03-21 15:20:00|29.12|27.62|29.17|27.67|29.36|27.86|28.42|26.92|0
1742570700000|2025-03-21 15:25:00|29.19|27.69|29.33|27.83|29.47|27.97|29.05|27.55|0
1742571000000|2025-03-21 15:30:00|29.39|27.89|29.09|27.59|29.45|27.95|28.76|27.26|0
1742571300000|2025-03-21 15:35:00|29.13|27.63|29.25|27.75|29.31|27.81|28.99|27.49|0
1742571600000|2025-03-21 15:40:00|29.26|27.76|30.07|28.57|30.21|28.71|29.11|27.61|0
1742571900000|2025-03-21 15:45:00|30.09|28.59|29.79|28.29|30.11|28.61|29.47|27.97|0
1742572200000|2025-03-21 15:50:00|29.77|28.27|29.78|28.28|30.25|28.75|29.52|28.02|0
1742572500000|2025-03-21 15:55:00|29.76|28.26|29.81|28.31|29.82|28.32|29.4|27.9|0
1742572800000|2025-03-21 16:00:00|29.86|28.36|29.48|27.98|30.21|28.71|29.44|27.94|0
1742573100000|2025-03-21 16:05:00|29.5|28|29.01|27.51|29.81|28.31|28.95|27.45|0
1742573400000|2025-03-21 16:10:00|28.99|27.49|28.35|26.85|29.01|27.51|28.21|26.71|0
1742573700000|2025-03-21 16:15:00|28.33|26.83|27.67|26.17|28.68|27.18|27.54|26.04|0
1742574000000|2025-03-21 16:20:00|27.7|26.2|27.3|25.8|27.71|26.21|27.26|25.76|0
1742574300000|2025-03-21 16:25:00|27.29|25.79|27.52|26.02|27.6|26.1|27.26|25.76|0
1742574600000|2025-03-21 16:30:00|27.48|25.98|27.39|25.89|27.65|26.15|27.2|25.7|0
1742574900000|2025-03-21 16:35:00|27.41|25.91|27.65|26.15|27.93|26.43|27.41|25.91|0
1742575200000|2025-03-21 16:40:00|27.63|26.13|27.63|26.13|27.91|26.41|27.44|25.94|0
1742575500000|2025-03-21 16:45:00|27.56|26.06|26.94|25.44|27.56|26.06|26.81|25.31|0
1742575800000|2025-03-21 16:50:00|26.92|25.42|27.07|25.57|27.49|25.99|26.74|25.24|0
1742576100000|2025-03-21 16:55:00|27.09|25.59|26.36|24.86|27.18|25.68|26.36|24.86|0
1742576400000|2025-03-21 17:00:00|26.4|24.9|26.76|25.26|26.98|25.48|26.4|24.9|0
1742576700000|2025-03-21 17:05:00|26.78|25.28|26.24|24.74|26.94|25.44|26.2|24.7|0
1742577000000|2025-03-21 17:10:00|26.15|24.65|26.67|25.17|26.78|25.28|26.15|24.65|0
1742577300000|2025-03-21 17:15:00|26.69|25.19|27.02|25.52|27.02|25.52|26.62|25.12|0
1742577600000|2025-03-21 17:20:00|27.04|25.54|26.39|24.89|27.11|25.61|26.27|24.77|0
1742577900000|2025-03-21 17:25:00|26.32|24.82|26.89|25.39|27.04|25.54|26.32|24.82|0
1742578200000|2025-03-21 17:30:00|26.87|25.37|26.9|25.4|27.31|25.81|26.83|25.33|0
1742578500000|2025-03-21 17:35:00|26.89|25.39|26.37|24.87|26.94|25.44|26.37|24.87|0
1742578800000|2025-03-21 17:40:00|26.41|24.91|26.17|24.67|26.46|24.96|25.97|24.47|0
1742579100000|2025-03-21 17:45:00|26.14|24.64|25.76|24.26|26.17|24.67|25.72|24.22|0
1742579400000|2025-03-21 17:50:00|25.77|24.27|25.79|24.29|25.92|24.42|25.54|24.04|0
1742579700000|2025-03-21 17:55:00|25.77|24.27|26.27|24.77|26.33|24.83|25.75|24.25|0
1742580000000|2025-03-21 18:00:00|26.29|24.79|26.09|24.59|26.33|24.83|25.98|24.48|0
1742580300000|2025-03-21 18:05:00|26.11|24.61|26.54|25.04|26.6|25.1|26.07|24.57|0
1742580600000|2025-03-21 18:10:00|26.58|25.08|26.59|25.09|26.87|25.37|26.41|24.91|0
1742580900000|2025-03-21 18:15:00|26.61|25.11|26.44|24.94|26.79|25.29|26.41|24.91|0
1742581200000|2025-03-21 18:20:00|26.48|24.98|26.81|25.31|26.96|25.46|26.35|24.85|0
1742581500000|2025-03-21 18:25:00|26.83|25.33|27.06|25.56|27.08|25.58|26.83|25.33|0
1742581800000|2025-03-21 18:30:00|27.05|25.55|26.77|25.27|27.05|25.55|26.6|25.1|0
1742582100000|2025-03-21 18:35:00|26.8|25.3|26.42|24.92|26.88|25.38|26.29|24.79|0
1742582400000|2025-03-21 18:40:00|26.45|24.95|26.24|24.74|26.47|24.97|26.18|24.68|0
1742582700000|2025-03-21 18:45:00|26.28|24.78|26.56|25.06|26.85|25.35|26.18|24.68|0
1742583000000|2025-03-21 18:50:00|26.58|25.08|26.72|25.22|26.89|25.39|26.45|24.95|0
1742583300000|2025-03-21 18:55:00|26.65|25.15|26.7|25.2|26.74|25.24|26.39|24.89|0
1742583600000|2025-03-21 19:00:00|26.72|25.22|27.03|25.53|27.18|25.68|26.7|25.2|0
1742583900000|2025-03-21 19:05:00|27.01|25.51|27.2|25.7|27.29|25.79|26.86|25.36|0
1742584200000|2025-03-21 19:10:00|27.22|25.72|26.77|25.27|27.48|25.98|26.59|25.09|0
1742584500000|2025-03-21 19:15:00|26.81|25.31|26.77|25.27|27.01|25.51|26.68|25.18|0
1742584800000|2025-03-21 19:20:00|26.82|25.32|26.6|25.1|27.17|25.67|26.54|25.04|0
1742585100000|2025-03-21 19:25:00|26.62|25.12|26.82|25.32|27.04|25.54|26.6|25.1|0
1742585400000|2025-03-21 19:30:00|26.86|25.36|26.83|25.33|26.98|25.48|26.74|25.24|0
1742585700000|2025-03-21 19:35:00|26.85|25.35|26.67|25.17|27|25.5|26.45|24.95|0
1742586000000|2025-03-21 19:40:00|26.7|25.2|26.59|25.09|26.96|25.46|26.54|25.04|0
1742586300000|2025-03-21 19:45:00|26.61|25.11|26.57|25.07|26.72|25.22|26.45|24.95|0
1742586600000|2025-03-21 19:50:00|26.36|24.86|25.84|24.34|26.59|25.09|25.82|24.32|0
1742586900000|2025-03-21 19:55:00|25.68|24.18|25|23.5|25.91|24.41|24.59|23.09|0
1742587200000|2025-03-21 20:00:00|25.07|23.57|24.92|23.42|25.14|23.64|24.68|23.18|0
1742587500000|2025-03-21 20:05:00|24.93|23.43|24.93|23.43|25|23.5|24.86|23.36|0
1742587800000|2025-03-21 20:10:00|24.91|23.41|24.8|23.3|24.95|23.45|24.76|23.26|0
1742775300000|2025-03-24 00:15:00|22.55|21.05|22.59|21.09|22.63|21.13|22.55|21.05|0
1742775600000|2025-03-24 00:20:00|22.61|21.11|23.35|21.85|23.35|21.85|22.59|21.09|0
1742775900000|2025-03-24 00:25:00|23.33|21.83|23.1|21.6|23.35|21.85|23.09|21.59|0
1742776200000|2025-03-24 00:30:00|23.07|21.57|22.59|21.09|23.09|21.59|22.37|20.87|0
1742776500000|2025-03-24 00:35:00|22.61|21.11|22.67|21.17|22.7|21.2|22.59|21.09|0
1742776800000|2025-03-24 00:40:00|22.65|21.15|22.63|21.13|22.71|21.21|22.6|21.1|0
1742777100000|2025-03-24 00:45:00|22.62|21.12|22.51|21.01|22.63|21.13|22.49|20.99|0
1742777400000|2025-03-24 00:50:00|22.49|20.99|22.49|20.99|22.52|21.02|22.46|20.96|0
1742777700000|2025-03-24 00:55:00|22.5|21|22.44|20.94|22.5|21|22.42|20.92|0
1742778000000|2025-03-24 01:00:00|22.45|20.95|22.5|21|22.56|21.06|22.42|20.92|0
1742778300000|2025-03-24 01:05:00|22.52|21.02|22.56|21.06|22.64|21.14|22.52|21.02|0
1742778600000|2025-03-24 01:10:00|22.55|21.05|22.48|20.98|22.58|21.08|22.48|20.98|0
1742778900000|2025-03-24 01:15:00|22.5|21|22.49|20.99|22.51|21.01|22.46|20.96|0
1742779200000|2025-03-24 01:20:00|22.48|20.98|22.38|20.88|22.53|21.03|22.36|20.86|0
1742779500000|2025-03-24 01:25:00|22.39|20.89|22.54|21.04|22.57|21.07|22.38|20.88|0
1742779800000|2025-03-24 01:30:00|22.53|21.03|22.55|21.05|22.6|21.1|22.52|21.02|0
1742780100000|2025-03-24 01:35:00|22.54|21.04|22.47|20.97|22.57|21.07|22.39|20.89|0
1742780400000|2025-03-24 01:40:00|22.49|20.99|22.61|21.11|22.66|21.16|22.41|20.91|0
1742780700000|2025-03-24 01:45:00|22.6|21.1|22.51|21.01|22.61|21.11|22.5|21|0
1742781000000|2025-03-24 01:50:00|22.5|21|22.5|21|22.56|21.06|22.48|20.98|0
1742781300000|2025-03-24 01:55:00|22.51|21.01|22.49|20.99|22.54|21.04|22.48|20.98|0
1742781600000|2025-03-24 02:00:00|22.48|20.98|22.53|21.03|22.57|21.07|22.48|20.98|0
1742781900000|2025-03-24 02:05:00|22.52|21.02|22.46|20.96|22.52|21.02|22.45|20.95|0
1742782200000|2025-03-24 02:10:00|22.48|20.98|22.58|21.08|22.59|21.09|22.48|20.98|0
1742782500000|2025-03-24 02:15:00|22.57|21.07|22.57|21.07|22.59|21.09|22.55|21.05|0
1742782800000|2025-03-24 02:20:00|22.58|21.08|22.58|21.08|22.61|21.11|22.55|21.05|0
1742783100000|2025-03-24 02:25:00|22.57|21.07|22.55|21.05|22.57|21.07|22.53|21.03|0
1742783400000|2025-03-24 02:30:00|22.53|21.03|22.61|21.11|22.61|21.11|22.52|21.02|0
1742783700000|2025-03-24 02:35:00|22.59|21.09|22.58|21.08|22.64|21.14|22.58|21.08|0
1742784000000|2025-03-24 02:40:00|22.54|21.04|22.48|20.98|22.56|21.06|22.48|20.98|0
1742784300000|2025-03-24 02:45:00|22.46|20.96|22.45|20.95|22.47|20.97|22.43|20.93|0
1742784600000|2025-03-24 02:50:00|22.43|20.93|22.43|20.93|22.44|20.94|22.41|20.91|0
1742784900000|2025-03-24 02:55:00|22.44|20.94|22.4|20.9|22.44|20.94|22.36|20.86|0
1742785200000|2025-03-24 03:00:00|22.41|20.91|22.36|20.86|22.41|20.91|22.35|20.85|0
1742785500000|2025-03-24 03:05:00|22.35|20.85|22.34|20.84|22.35|20.85|22.31|20.81|0
1742785800000|2025-03-24 03:10:00|22.33|20.83|22.33|20.83|22.36|20.86|22.31|20.81|0
1742786100000|2025-03-24 03:15:00|22.31|20.81|22.37|20.87|22.39|20.89|22.28|20.78|0
1742786400000|2025-03-24 03:20:00|22.39|20.89|22.39|20.89|22.4|20.9|22.36|20.86|0
1742786700000|2025-03-24 03:25:00|22.4|20.9|22.43|20.93|22.45|20.95|22.39|20.89|0
1742787000000|2025-03-24 03:30:00|22.45|20.95|22.49|20.99|22.51|21.01|22.43|20.93|0
1742787300000|2025-03-24 03:35:00|22.48|20.98|22.49|20.99|22.54|21.04|22.45|20.95|0
1742787600000|2025-03-24 03:40:00|22.51|21.01|22.44|20.94|22.51|21.01|22.43|20.93|0
1742787900000|2025-03-24 03:45:00|22.43|20.93|22.49|20.99|22.5|21|22.42|20.92|0
1742788200000|2025-03-24 03:50:00|22.48|20.98|22.47|20.97|22.5|21|22.45|20.95|0
1742788500000|2025-03-24 03:55:00|22.45|20.95|22.47|20.97|22.47|20.97|22.44|20.94|0
1742788800000|2025-03-24 04:00:00|22.48|20.98|22.53|21.03|22.58|21.08|22.48|20.98|0
1742789100000|2025-03-24 04:05:00|22.54|21.04|22.54|21.04|22.56|21.06|22.51|21.01|0
1742789400000|2025-03-24 04:10:00|22.56|21.06|22.56|21.06|22.57|21.07|22.51|21.01|0
1742789700000|2025-03-24 04:15:00|22.54|21.04|22.49|20.99|22.54|21.04|22.49|20.99|0
1742790000000|2025-03-24 04:20:00|22.48|20.98|22.54|21.04|22.54|21.04|22.48|20.98|0
1742790300000|2025-03-24 04:25:00|22.52|21.02|22.49|20.99|22.52|21.02|22.44|20.94|0
1742790600000|2025-03-24 04:30:00|22.48|20.98|22.47|20.97|22.49|20.99|22.46|20.96|0
1742790900000|2025-03-24 04:35:00|22.48|20.98|22.44|20.94|22.48|20.98|22.41|20.91|0
1742791200000|2025-03-24 04:40:00|22.45|20.95|22.41|20.91|22.45|20.95|22.39|20.89|0
1742791500000|2025-03-24 04:45:00|22.42|20.92|22.43|20.93|22.43|20.93|22.42|20.92|0
1742791800000|2025-03-24 04:50:00|22.45|20.95|22.43|20.93|22.45|20.95|22.42|20.92|0
1742792100000|2025-03-24 04:55:00|22.45|20.95|22.41|20.91|22.45|20.95|22.41|20.91|0
1742792400000|2025-03-24 05:00:00|22.4|20.9|22.37|20.87|22.4|20.9|22.35|20.85|0
1742792700000|2025-03-24 05:05:00|22.35|20.85|22.38|20.88|22.38|20.88|22.3|20.8|0
1742793000000|2025-03-24 05:10:00|22.39|20.89|22.32|20.82|22.39|20.89|22.32|20.82|0
1742793300000|2025-03-24 05:15:00|22.3|20.8|22.27|20.77|22.32|20.82|22.27|20.77|0
1742793600000|2025-03-24 05:20:00|22.28|20.78|22.25|20.75|22.31|20.81|22.25|20.75|0
1742793900000|2025-03-24 05:25:00|22.24|20.74|22.29|20.79|22.29|20.79|22.22|20.72|0
1742794200000|2025-03-24 05:30:00|22.31|20.81|22.29|20.79|22.35|20.85|22.28|20.78|0
1742794500000|2025-03-24 05:35:00|22.31|20.81|22.31|20.81|22.31|20.81|22.26|20.76|0
1742794800000|2025-03-24 05:40:00|22.29|20.79|22.3|20.8|22.32|20.82|22.29|20.79|0
1742795100000|2025-03-24 05:45:00|22.32|20.82|22.33|20.83|22.34|20.84|22.32|20.82|0
1742795400000|2025-03-24 05:50:00|22.34|20.84|22.32|20.82|22.35|20.85|22.32|20.82|0
1742795700000|2025-03-24 05:55:00|22.33|20.83|22.31|20.81|22.35|20.85|22.3|20.8|0
1742796000000|2025-03-24 06:00:00|22.3|20.8|22.32|20.82|22.36|20.86|22.3|20.8|0
1742796300000|2025-03-24 06:05:00|22.31|20.81|22.34|20.84|22.36|20.86|22.3|20.8|0
1742796600000|2025-03-24 06:10:00|22.33|20.83|22.32|20.82|22.36|20.86|22.29|20.79|0
1742796900000|2025-03-24 06:15:00|22.31|20.81|22.28|20.78|22.31|20.81|22.25|20.75|0
1742797200000|2025-03-24 06:20:00|22.29|20.79|22.24|20.74|22.29|20.79|22.2|20.7|0
1742797500000|2025-03-24 06:25:00|22.23|20.73|22.23|20.73|22.27|20.77|22.23|20.73|0
1742797800000|2025-03-24 06:30:00|22.24|20.74|22.29|20.79|22.32|20.82|22.23|20.73|0
1742798100000|2025-03-24 06:35:00|22.32|20.82|22.23|20.73|22.33|20.83|22.19|20.69|0
1742798400000|2025-03-24 06:40:00|22.22|20.72|22.11|20.61|22.22|20.72|22.11|20.61|0
1742798700000|2025-03-24 06:45:00|22.13|20.63|22|20.5|22.13|20.63|22|20.5|0
1742799000000|2025-03-24 06:50:00|21.98|20.48|21.89|20.39|22|20.5|21.86|20.36|0
1742799300000|2025-03-24 06:55:00|21.91|20.41|21.81|20.31|21.91|20.41|21.75|20.25|0
1742799600000|2025-03-24 07:00:00|21.8|20.3|21.75|20.25|21.84|20.34|21.7|20.2|0
1742799900000|2025-03-24 07:05:00|21.77|20.27|21.72|20.22|21.78|20.28|21.7|20.2|0
1742800200000|2025-03-24 07:10:00|21.7|20.2|21.64|20.14|21.7|20.2|21.63|20.13|0
1742800500000|2025-03-24 07:15:00|21.63|20.13|21.6|20.1|21.63|20.13|21.46|19.96|0
1742800800000|2025-03-24 07:20:00|21.59|20.09|21.56|20.06|21.62|20.12|21.53|20.03|0
1742801100000|2025-03-24 07:25:00|21.55|20.05|21.53|20.03|21.61|20.11|21.52|20.02|0
1742801400000|2025-03-24 07:30:00|21.52|20.02|21.66|20.16|21.68|20.18|21.5|20|0
1742801700000|2025-03-24 07:35:00|21.68|20.18|21.66|20.16|21.68|20.18|21.54|20.04|0
1742802000000|2025-03-24 07:40:00|21.65|20.15|21.68|20.18|21.68|20.18|21.63|20.13|0
1742802300000|2025-03-24 07:45:00|21.67|20.17|21.63|20.13|21.68|20.18|21.57|20.07|0
1742802600000|2025-03-24 07:50:00|21.62|20.12|21.64|20.14|21.68|20.18|21.61|20.11|0
1742802900000|2025-03-24 07:55:00|21.66|20.16|21.64|20.14|21.66|20.16|21.6|20.1|0
1742803200000|2025-03-24 08:00:00|21.66|20.16|22.22|20.72|22.26|20.76|21.37|19.87|0
1742803500000|2025-03-24 08:05:00|22.2|20.7|21.89|20.39|22.2|20.7|21.88|20.38|0
1742803800000|2025-03-24 08:10:00|21.88|20.38|21.84|20.34|22|20.5|21.81|20.31|0
1742804100000|2025-03-24 08:15:00|21.77|20.27|22.03|20.53|22.03|20.53|21.77|20.27|0
1742804400000|2025-03-24 08:20:00|22.04|20.54|21.93|20.43|22.13|20.63|21.89|20.39|0
1742804700000|2025-03-24 08:25:00|21.95|20.45|21.87|20.37|21.98|20.48|21.87|20.37|0
1742805000000|2025-03-24 08:30:00|21.92|20.42|22.67|21.17|24.46|22.96|21.82|20.32|0
1742805300000|2025-03-24 08:35:00|22.68|21.18|22.61|21.11|22.7|21.2|22.6|21.1|0
1742805600000|2025-03-24 08:40:00|22.59|21.09|22.65|21.15|22.67|21.17|22.53|21.03|0
1742805900000|2025-03-24 08:45:00|22.66|21.16|22.62|21.12|22.76|21.26|22.62|21.12|0
1742806200000|2025-03-24 08:50:00|22.6|21.1|22.55|21.05|22.65|21.15|22.54|21.04|0
1742806500000|2025-03-24 08:55:00|22.57|21.07|22.57|21.07|22.58|21.08|22.45|20.95|0
1742806800000|2025-03-24 09:00:00|22.55|21.05|22.63|21.13|22.7|21.2|22.54|21.04|0
1742807100000|2025-03-24 09:05:00|22.61|21.11|22.52|21.02|22.66|21.16|22.47|20.97|0
1742807400000|2025-03-24 09:10:00|22.5|21|22.32|20.82|22.53|21.03|22.32|20.82|0
1742807700000|2025-03-24 09:15:00|22.33|20.83|22.45|20.95|22.48|20.98|22.32|20.82|0
1742808000000|2025-03-24 09:20:00|22.44|20.94|22.58|21.08|22.6|21.1|22.42|20.92|0
1742808300000|2025-03-24 09:25:00|22.57|21.07|22.7|21.2|22.76|21.26|22.56|21.06|0
1742808600000|2025-03-24 09:30:00|22.71|21.21|23.02|21.52|23.02|21.52|22.69|21.19|0
1742808900000|2025-03-24 09:35:00|23.01|21.51|22.97|21.47|23.06|21.56|22.91|21.41|0
1742809200000|2025-03-24 09:40:00|22.98|21.48|22.91|21.41|22.98|21.48|22.88|21.38|0
1742809500000|2025-03-24 09:45:00|22.89|21.39|22.88|20.93|22.96|21.41|22.69|20.92|0
1742809800000|2025-03-24 09:50:00|22.91|20.96|22.96|21.01|23.05|21.1|22.9|20.95|0
1742810100000|2025-03-24 09:55:00|22.97|21.02|23.09|20.99|23.11|21.06|22.97|20.93|0
1742810400000|2025-03-24 10:00:00|23.13|21.03|23.16|21.06|23.2|21.1|23.06|20.96|0
1742810700000|2025-03-24 10:05:00|23.17|21.07|23.06|20.96|23.17|21.07|23.03|20.93|0
1742811000000|2025-03-24 10:10:00|23.04|20.94|23.1|21|23.15|21.05|23.03|20.93|0
1742811300000|2025-03-24 10:15:00|23.09|20.99|22.92|20.82|23.12|21.02|22.9|20.8|0
1742811600000|2025-03-24 10:20:00|22.9|20.8|22.84|20.74|22.9|20.8|22.76|20.66|0
1742811900000|2025-03-24 10:25:00|22.85|20.75|22.74|20.64|22.85|20.75|22.73|20.63|0
1742812200000|2025-03-24 10:30:00|22.73|20.63|22.62|20.52|22.74|20.64|22.56|20.46|0
1742812500000|2025-03-24 10:35:00|22.6|20.5|22.49|20.39|22.63|20.53|22.49|20.39|0
1742812800000|2025-03-24 10:40:00|22.51|20.41|22.49|20.39|22.57|20.47|22.49|20.39|0
1742813100000|2025-03-24 10:45:00|22.51|20.41|22.63|20.53|22.64|20.54|22.51|20.41|0
1742813400000|2025-03-24 10:50:00|22.61|20.51|22.56|20.46|22.61|20.51|22.56|20.46|0
1742813700000|2025-03-24 10:55:00|22.58|20.48|22.62|20.52|22.62|20.52|22.58|20.48|0
1742814000000|2025-03-24 11:00:00|22.65|20.55|22.62|20.52|22.67|20.57|22.49|20.39|0
1742814300000|2025-03-24 11:05:00|22.61|20.51|22.54|20.44|22.71|20.61|22.54|20.44|0
1742814600000|2025-03-24 11:10:00|22.53|20.43|22.28|20.18|22.56|20.46|22.22|20.12|0
1742814900000|2025-03-24 11:15:00|22.31|20.21|22.05|20.55|22.54|20.74|22.03|20.18|0
1742815200000|2025-03-24 11:20:00|22.03|20.53|22.14|20.64|22.15|20.65|21.97|20.47|0
1742815500000|2025-03-24 11:25:00|22.12|20.62|22.11|20.61|22.21|20.71|22.05|20.55|0
1742815800000|2025-03-24 11:30:00|22.09|20.59|22.23|20.73|22.24|20.74|22.09|20.59|0
1742816100000|2025-03-24 11:35:00|22.21|20.71|22.06|20.56|22.27|20.77|22.06|20.56|0
1742816400000|2025-03-24 11:40:00|22.07|20.57|22.15|20.65|22.16|20.66|22.01|20.51|0
1742816700000|2025-03-24 11:45:00|22.16|20.66|21.98|20.48|22.16|20.66|21.92|20.42|0
1742817000000|2025-03-24 11:50:00|21.96|20.46|22.02|20.52|22.04|20.54|21.96|20.46|0
1742817300000|2025-03-24 11:55:00|22.04|20.54|22.11|20.61|22.13|20.63|21.96|20.46|0
1742817600000|2025-03-24 12:00:00|22.1|20.6|22.06|20.56|22.16|20.66|22|20.5|0
1742817900000|2025-03-24 12:05:00|22.08|20.58|22.03|20.53|22.08|20.58|21.99|20.49|0
1742818200000|2025-03-24 12:10:00|22.02|20.52|22.15|20.65|22.18|20.68|22.02|20.52|0
1742818500000|2025-03-24 12:15:00|22.17|20.67|22.3|20.8|22.3|20.8|22.11|20.61|0
1742818800000|2025-03-24 12:20:00|22.29|20.79|22.09|20.59|22.31|20.81|22.07|20.57|0
1742819100000|2025-03-24 12:25:00|22.07|20.57|22.02|20.52|22.09|20.59|21.99|20.49|0
1742819400000|2025-03-24 12:30:00|21.98|20.48|21.95|20.45|22.02|20.52|21.89|20.39|0
1742819700000|2025-03-24 12:35:00|21.96|20.46|21.94|20.44|22.04|20.54|21.92|20.42|0
1742820000000|2025-03-24 12:40:00|21.96|20.46|21.88|20.38|22|20.5|21.85|20.35|0
1742820300000|2025-03-24 12:45:00|21.9|20.4|21.91|20.41|22.02|20.52|21.85|20.35|0
1742820600000|2025-03-24 12:50:00|21.9|20.4|21.89|20.39|21.97|20.47|21.88|20.38|0
1742820900000|2025-03-24 12:55:00|21.9|20.4|21.94|20.44|22.06|20.56|21.9|20.4|0
1742821200000|2025-03-24 13:00:00|21.92|20.42|21.85|20.35|21.97|20.47|21.83|20.33|0
1742821500000|2025-03-24 13:05:00|21.83|20.33|21.83|20.33|21.86|20.36|21.81|20.31|0
1742821800000|2025-03-24 13:10:00|21.81|20.31|21.87|20.37|21.93|20.43|21.75|20.25|0
1742822100000|2025-03-24 13:15:00|21.9|20.4|21.93|20.43|22.02|20.52|21.86|20.36|0
1742822400000|2025-03-24 13:20:00|21.92|20.42|22.03|20.53|22.03|20.53|21.87|20.37|0
1742822700000|2025-03-24 13:25:00|22.58|19.98|22.7|20.1|22.75|20.15|22.51|19.91|0
1742823000000|2025-03-24 13:30:00|22.15|20.65|22.12|20.62|22.55|21.05|22.05|20.55|0
1742823300000|2025-03-24 13:35:00|22.14|20.64|21.55|20.05|22.14|20.64|21.46|19.96|0
1742823600000|2025-03-24 13:40:00|21.52|20.02|21.43|19.93|21.62|20.12|21.28|19.78|0
1742823900000|2025-03-24 13:45:00|21.48|19.98|21.04|19.54|22.12|20.62|21.03|19.53|0
1742824200000|2025-03-24 13:50:00|21.02|19.52|20.99|19.49|21.14|19.64|20.89|19.39|0
1742824500000|2025-03-24 13:55:00|20.98|19.48|20.93|19.43|21.01|19.51|20.79|19.29|0
1742824800000|2025-03-24 14:00:00|20.89|19.39|21.03|19.53|21.09|19.59|20.83|19.33|0
1742825100000|2025-03-24 14:05:00|21.02|19.52|21.27|19.77|21.35|19.85|20.99|19.49|0
1742825400000|2025-03-24 14:10:00|21.28|19.78|20.87|19.37|21.29|19.79|20.87|19.37|0
1742825700000|2025-03-24 14:15:00|20.89|19.39|20.77|19.27|20.93|19.43|20.74|19.24|0
1742826000000|2025-03-24 14:20:00|20.75|19.25|20.64|19.14|20.83|19.33|20.6|19.1|0
1742826300000|2025-03-24 14:25:00|20.65|19.15|20.73|19.23|20.85|19.35|20.58|19.08|0
1742826600000|2025-03-24 14:30:00|20.74|19.24|20.81|19.31|20.93|19.43|20.65|19.15|0
1742826900000|2025-03-24 14:35:00|20.8|19.3|20.94|19.44|20.97|19.47|20.68|19.18|0
1742827200000|2025-03-24 14:40:00|20.95|19.45|20.89|19.39|20.97|19.47|20.76|19.26|0
1742827500000|2025-03-24 14:45:00|20.86|19.36|20.45|18.95|20.89|19.39|20.43|18.93|0
1742827800000|2025-03-24 14:50:00|20.46|18.96|20.43|18.93|20.5|19|20.41|18.91|0
1742828100000|2025-03-24 14:55:00|20.45|18.95|20.46|18.96|20.56|19.06|20.42|18.92|0
1742828400000|2025-03-24 15:00:00|20.43|18.93|20.11|18.61|20.64|19.14|20.09|18.59|0
1742828700000|2025-03-24 15:05:00|20.12|18.62|19.99|18.49|20.14|18.64|19.9|18.4|0
1742829000000|2025-03-24 15:10:00|19.98|18.48|20.01|18.51|20.06|18.56|19.92|18.42|0
1742829300000|2025-03-24 15:15:00|19.99|18.49|19.95|18.45|20.03|18.53|19.89|18.39|0
1742829600000|2025-03-24 15:20:00|19.94|18.44|20.07|18.57|20.33|18.83|19.94|18.44|0
1742829900000|2025-03-24 15:25:00|20.05|18.55|20.11|18.61|20.23|18.73|20.04|18.54|0
1742830200000|2025-03-24 15:30:00|20.09|18.59|20.16|18.66|20.26|18.76|20.09|18.59|0
1742830500000|2025-03-24 15:35:00|20.15|18.65|20.36|18.86|20.37|18.87|20.05|18.55|0
1742830800000|2025-03-24 15:40:00|20.34|18.84|20.28|18.78|20.4|18.9|20.26|18.76|0
1742831100000|2025-03-24 15:45:00|20.3|18.8|20.35|18.85|20.37|18.87|20.16|18.66|0
1742831400000|2025-03-24 15:50:00|20.34|18.84|20.03|18.53|20.34|18.84|20.02|18.52|0
1742831700000|2025-03-24 15:55:00|20.02|18.52|19.99|18.49|20.06|18.56|19.97|18.47|0
1742832000000|2025-03-24 16:00:00|20.01|18.51|19.93|18.43|20.07|18.57|19.9|18.4|0
1742832300000|2025-03-24 16:05:00|19.91|18.41|19.65|18.15|19.94|18.44|19.58|18.08|0
1742832600000|2025-03-24 16:10:00|19.68|18.18|19.67|18.17|19.76|18.26|19.61|18.11|0
1742832900000|2025-03-24 16:15:00|19.66|18.16|19.88|18.38|19.89|18.39|19.63|18.13|0
1742833200000|2025-03-24 16:20:00|19.87|18.37|19.5|18|19.9|18.4|19.5|18|0
1742833500000|2025-03-24 16:25:00|19.51|18.01|19.98|18.48|20.01|18.51|19.51|18.01|0
1742833800000|2025-03-24 16:30:00|20|18.5|20|18.5|20.19|18.69|19.48|17.98|0
1742834100000|2025-03-24 16:35:00|20.01|18.51|20.15|18.65|20.18|18.68|19.93|18.43|0
1742834400000|2025-03-24 16:40:00|20.17|18.67|20.12|18.62|20.38|18.88|20.11|18.61|0
1742834700000|2025-03-24 16:45:00|20.14|18.64|20.04|18.54|20.14|18.64|19.95|18.45|0
1742835000000|2025-03-24 16:50:00|20.05|18.55|20.09|18.59|20.15|18.65|19.97|18.47|0
1742835300000|2025-03-24 16:55:00|20.08|18.58|20.17|18.67|20.27|18.77|20.08|18.58|0
1742835600000|2025-03-24 17:00:00|20.19|18.69|20.31|18.81|20.34|18.84|20.13|18.63|0
1742835900000|2025-03-24 17:05:00|20.33|18.83|20.38|18.88|20.38|18.88|20.19|18.69|0
1742836200000|2025-03-24 17:10:00|20.37|18.87|20.47|18.97|20.51|19.01|20.3|18.8|0
1742836500000|2025-03-24 17:15:00|20.48|18.98|20.42|18.92|20.51|19.01|20.27|18.77|0
1742836800000|2025-03-24 17:20:00|20.44|18.94|20.42|18.92|20.54|19.04|20.32|18.82|0
1742837100000|2025-03-24 17:25:00|20.41|18.91|20.22|18.72|20.45|18.95|20.21|18.71|0
1742837400000|2025-03-24 17:30:00|20.21|18.71|20.12|18.62|20.22|18.72|20.04|18.54|0
1742837700000|2025-03-24 17:35:00|20.13|18.63|20.08|18.58|20.26|18.76|20.03|18.53|0
1742838000000|2025-03-24 17:40:00|20.1|18.6|20.23|18.73|20.3|18.8|20.06|18.56|0
1742838300000|2025-03-24 17:45:00|20.24|18.74|19.79|18.29|20.27|18.77|19.76|18.26|0
1742838600000|2025-03-24 17:50:00|19.77|18.27|19.83|18.33|19.9|18.4|19.66|18.16|0
1742838900000|2025-03-24 17:55:00|19.8|18.3|19.8|18.3|19.97|18.47|19.78|18.28|0
1742839200000|2025-03-24 18:00:00|19.83|18.33|20.24|18.74|20.37|18.87|19.77|18.27|0
1742839500000|2025-03-24 18:05:00|20.26|18.76|20.07|18.57|20.26|18.76|19.88|18.38|0
1742839800000|2025-03-24 18:10:00|20.08|18.58|20.19|18.69|20.21|18.71|20.07|18.57|0
1742840100000|2025-03-24 18:15:00|20.18|18.68|20.15|18.65|20.25|18.75|20.01|18.51|0
1742840400000|2025-03-24 18:20:00|20.18|18.68|20.21|18.71|20.28|18.78|20.09|18.59|0
1742840700000|2025-03-24 18:25:00|20.23|18.73|19.81|18.31|20.33|18.83|19.75|18.25|0
1742841000000|2025-03-24 18:30:00|19.78|18.28|19.89|18.39|19.99|18.49|19.78|18.28|0
1742841300000|2025-03-24 18:35:00|19.9|18.4|19.54|18.04|19.97|18.47|19.43|17.93|0
1742841600000|2025-03-24 18:40:00|19.5|18|19.5|18|19.98|18.48|19.43|17.93|0
1742841900000|2025-03-24 18:45:00|19.49|17.99|19.51|18.01|19.9|18.4|19.47|17.97|0
1742842200000|2025-03-24 18:50:00|19.5|18|19.23|17.73|19.56|18.06|19.21|17.71|0
1742842500000|2025-03-24 18:55:00|19.25|17.75|19.21|17.71|19.32|17.82|19.18|17.68|0
1742842800000|2025-03-24 19:00:00|19.19|17.69|19.07|17.57|19.29|17.79|19.07|17.57|0
1742843100000|2025-03-24 19:05:00|19.06|17.56|19.07|17.57|19.08|17.58|18.93|17.43|0
1742843400000|2025-03-24 19:10:00|19.08|17.58|19.13|17.63|19.16|17.66|19.04|17.54|0
1742843700000|2025-03-24 19:15:00|19.12|17.62|18.98|17.48|19.13|17.63|18.94|17.44|0
1742844000000|2025-03-24 19:20:00|19.01|17.51|18.92|17.42|19.08|17.58|18.92|17.42|0
1742844300000|2025-03-24 19:25:00|18.9|17.4|19.03|17.53|19.09|17.59|18.89|17.39|0
1742844600000|2025-03-24 19:30:00|19.01|17.51|18.99|17.49|19.09|17.59|18.93|17.43|0
1742844900000|2025-03-24 19:35:00|19.01|17.51|18.96|17.46|19.07|17.57|18.92|17.42|0
1742845200000|2025-03-24 19:40:00|18.95|17.45|18.88|17.38|19.02|17.52|18.82|17.32|0
1742845500000|2025-03-24 19:45:00|18.87|17.37|18.69|17.19|19.06|17.56|18.58|17.08|0
1742845800000|2025-03-24 19:50:00|18.6|17.1|18.42|16.92|18.77|17.27|18.35|16.85|0
1742846100000|2025-03-24 19:55:00|18.33|16.83|18.92|17.42|18.92|17.42|18.33|16.83|0
1742846400000|2025-03-24 20:00:00|18.93|17.43|18.89|17.39|18.93|17.43|18.72|17.22|0
1742846700000|2025-03-24 20:05:00|18.9|17.4|18.78|17.28|18.92|17.42|18.77|17.27|0
1742847000000|2025-03-24 20:10:00|18.77|17.27|18.75|17.25|18.83|17.33|18.7|17.2|0
1742847300000|2025-03-24 20:15:00|18.74|17.24|18.67|17.17|18.75|17.25|18.62|17.12|0
1742847600000|2025-03-24 20:20:00|18.66|17.16|18.68|17.18|18.72|17.22|18.66|17.16|0
1742847900000|2025-03-24 20:25:00|18.7|17.2|18.77|17.27|18.79|17.29|18.68|17.18|0
1742848200000|2025-03-24 20:30:00|18.76|17.26|18.84|17.34|18.84|17.34|18.72|17.22|0
1742848500000|2025-03-24 20:35:00|18.83|17.33|18.82|17.32|18.85|17.35|18.82|17.32|0
1742848800000|2025-03-24 20:40:00|18.84|17.34|18.84|17.34|18.84|17.34|18.82|17.32|0
1742849100000|2025-03-24 20:45:00|18.85|17.35|18.82|17.32|18.88|17.38|18.82|17.32|0
1742849400000|2025-03-24 20:50:00|18.83|17.33|18.91|17.41|18.93|17.43|18.83|17.33|0
1742849700000|2025-03-24 20:55:00|19.46|16.86|19.51|16.91|19.52|16.92|19.46|16.86|0
1742850000000|2025-03-24 21:00:00|19.49|16.89|19.49|16.89|19.52|16.92|19.49|16.89|0
1742850300000|2025-03-24 21:05:00|19.5|16.9|19.49|16.89|19.5|16.9|19.47|16.87|0
1742850600000|2025-03-24 21:10:00|19.5|16.9|19.5|16.9|19.5|16.9|19.48|16.88|0
1742850900000|2025-03-24 21:15:00|19.49|16.89|19.49|16.89|19.5|16.9|19.48|16.88|0
1742851500000|2025-03-24 21:25:00|19.48|16.88|19.48|16.88|19.49|16.89|19.48|16.88|0
1742851800000|2025-03-24 21:30:00|19.47|16.87|19.47|16.87|19.48|16.88|19.47|16.87|0
1742852100000|2025-03-24 21:35:00|19.48|16.88|19.48|16.88|19.48|16.88|19.48|16.88|0
1742852400000|2025-03-24 21:40:00|19.47|16.87|19.47|16.87|19.48|16.88|19.46|16.86|0
1742852700000|2025-03-24 21:45:00|19.46|16.86|19.46|16.86|19.46|16.86|19.46|16.86|0
1742853000000|2025-03-24 21:50:00|19.45|16.85|19.45|16.85|19.46|16.86|19.44|16.84|0
1742853300000|2025-03-24 21:55:00|19.46|16.86|19.43|16.83|19.46|16.86|19.43|16.83|0
1742853600000|2025-03-24 22:00:00|19.45|16.85|19.41|16.81|19.45|16.85|19.38|16.78|0
1742853900000|2025-03-24 22:05:00|19.42|16.82|19.49|16.89|19.49|16.89|19.41|16.81|0
1742854200000|2025-03-24 22:10:00|19.48|16.88|19.56|16.96|19.61|17.01|19.47|16.87|0
1742854500000|2025-03-24 22:15:00|19.57|16.97|19.58|16.98|19.6|17|19.57|16.97|0
1742854800000|2025-03-24 22:20:00|19.57|16.97|19.59|16.99|19.61|17.01|19.57|16.97|0
1742855100000|2025-03-24 22:25:00|19.58|16.98|19.66|17.06|19.67|17.07|19.58|16.98|0
1742855400000|2025-03-24 22:30:00|19.62|17.02|19.55|16.95|19.64|17.04|19.54|16.94|0
1742855700000|2025-03-24 22:35:00|19.54|16.94|19.56|16.96|19.58|16.98|19.52|16.92|0
1742856000000|2025-03-24 22:40:00|19.55|16.95|19.55|16.95|19.59|16.99|19.54|16.94|0
1742856300000|2025-03-24 22:45:00|19.53|16.93|19.61|17.01|19.61|17.01|19.53|16.93|0
1742856600000|2025-03-24 22:50:00|19.67|17.07|19.61|17.01|19.67|17.07|19.61|17.01|0
1742856900000|2025-03-24 22:55:00|19.63|17.03|19.61|17.01|19.63|17.03|19.61|17.01|0
1742857200000|2025-03-24 23:00:00|19.62|17.02|19.58|16.98|19.64|17.04|19.53|16.93|0
1742857500000|2025-03-24 23:05:00|19.57|16.97|19.61|17.01|19.66|17.06|19.56|16.96|0
1742857800000|2025-03-24 23:10:00|19.62|17.02|19.61|17.01|19.63|17.03|19.61|17.01|0
1742858100000|2025-03-24 23:15:00|19.59|16.99|19.6|17|19.62|17.02|19.58|16.98|0
1742858400000|2025-03-24 23:20:00|19.61|17.01|19.6|17|19.62|17.02|19.6|17|0
1742858700000|2025-03-24 23:25:00|19.62|17.02|19.6|17|19.63|17.03|19.6|17|0
1742859000000|2025-03-24 23:30:00|19.57|16.97|19.51|16.91|19.6|17|19.49|16.89|0
1742859300000|2025-03-24 23:35:00|19.5|16.9|19.46|16.86|19.52|16.92|19.45|16.85|0
1742859600000|2025-03-24 23:40:00|19.49|16.89|19.41|16.81|19.49|16.89|19.39|16.79|0
1742859900000|2025-03-24 23:45:00|19.43|16.83|19.45|16.85|19.46|16.86|19.41|16.81|0
1742860200000|2025-03-24 23:50:00|19.43|16.83|19.47|16.87|19.47|16.87|19.43|16.83|0
1742860500000|2025-03-24 23:55:00|19.48|16.88|19.54|16.94|19.54|16.94|19.46|16.86|0
1742860800000|2025-03-25 00:00:00|19.52|16.92|19.55|16.95|19.58|16.98|19.46|16.86|0
1742861100000|2025-03-25 00:05:00|19.56|16.96|19.6|17|19.68|17.08|19.52|16.92|0
1742861400000|2025-03-25 00:10:00|19.59|16.99|19.63|17.03|19.64|17.04|19.57|16.97|0
1742861700000|2025-03-25 00:15:00|19.64|17.04|18.97|17.47|19.65|17.72|18.94|17.03|0
1742862000000|2025-03-25 00:20:00|18.95|17.45|18.99|17.49|19.05|17.55|18.93|17.43|0
1742862300000|2025-03-25 00:25:00|18.98|17.48|19.03|17.53|19.03|17.53|18.98|17.48|0
1742862600000|2025-03-25 00:30:00|19.04|17.54|18.99|17.49|19.06|17.56|18.98|17.48|0
1742862900000|2025-03-25 00:35:00|19|17.5|19.03|17.53|19.07|17.57|19|17.5|0
1742863200000|2025-03-25 00:40:00|19.04|17.54|19.07|17.57|19.08|17.58|19.04|17.54|0
1742863500000|2025-03-25 00:45:00|19.05|17.55|18.97|17.47|19.05|17.55|18.97|17.47|0
1742863800000|2025-03-25 00:50:00|18.98|17.48|18.86|17.36|18.98|17.48|18.85|17.35|0
1742864100000|2025-03-25 00:55:00|18.87|17.37|18.81|17.31|18.9|17.4|18.81|17.31|0
1742864400000|2025-03-25 01:00:00|18.83|17.33|18.87|17.37|18.91|17.41|18.83|17.33|0
1742864700000|2025-03-25 01:05:00|18.89|17.39|18.9|17.4|18.91|17.41|18.84|17.34|0
1742865000000|2025-03-25 01:10:00|18.88|17.38|18.78|17.28|18.9|17.4|18.71|17.21|0
1742865300000|2025-03-25 01:15:00|18.79|17.29|18.77|17.27|18.85|17.35|18.77|17.27|0
1742865600000|2025-03-25 01:20:00|18.79|17.29|18.76|17.26|18.79|17.29|18.72|17.22|0
1742865900000|2025-03-25 01:25:00|18.75|17.25|18.81|17.31|18.82|17.32|18.74|17.24|0
1742866200000|2025-03-25 01:30:00|18.82|17.32|18.84|17.34|18.89|17.39|18.81|17.31|0
1742866500000|2025-03-25 01:35:00|18.85|17.35|18.74|17.24|18.88|17.38|18.74|17.24|0
1742866800000|2025-03-25 01:40:00|18.73|17.23|18.73|17.23|18.78|17.28|18.7|17.2|0
1742867100000|2025-03-25 01:45:00|18.71|17.21|18.72|17.22|18.75|17.25|18.71|17.21|0
1742867400000|2025-03-25 01:50:00|18.74|17.24|18.78|17.28|18.8|17.3|18.71|17.21|0
1742867700000|2025-03-25 01:55:00|18.79|17.29|18.84|17.34|18.85|17.35|18.76|17.26|0
1742868000000|2025-03-25 02:00:00|18.87|17.37|19|17.5|19.03|17.53|18.85|17.35|0
1742868300000|2025-03-25 02:05:00|19.01|17.51|19.05|17.55|19.08|17.58|19|17.5|0
1742868600000|2025-03-25 02:10:00|19.07|17.57|19.06|17.56|19.08|17.58|19.05|17.55|0
1742868900000|2025-03-25 02:15:00|19.05|17.55|19.06|17.56|19.09|17.59|19.05|17.55|0
1742869200000|2025-03-25 02:20:00|19.08|17.58|19.03|17.53|19.08|17.58|18.99|17.49|0
1742869500000|2025-03-25 02:25:00|19.02|17.52|18.98|17.48|19.03|17.53|18.98|17.48|0
1742869800000|2025-03-25 02:30:00|18.99|17.49|19|17.5|19.04|17.54|18.98|17.48|0
1742870100000|2025-03-25 02:35:00|18.99|17.49|18.97|17.47|19|17.5|18.96|17.46|0
1742870400000|2025-03-25 02:40:00|18.99|17.49|19.01|17.51|19.03|17.53|18.97|17.47|0
1742870700000|2025-03-25 02:45:00|19.02|17.52|19.07|17.57|19.11|17.61|19|17.5|0
1742871000000|2025-03-25 02:50:00|19.06|17.56|19.04|17.54|19.08|17.58|19.02|17.52|0
1742871300000|2025-03-25 02:55:00|19.02|17.52|19.02|17.52|19.05|17.55|19.01|17.51|0
1742871600000|2025-03-25 03:00:00|19.01|17.51|19.02|17.52|19.02|17.52|19.01|17.51|0
1742871900000|2025-03-25 03:05:00|19.01|17.51|19.01|17.51|19.02|17.52|18.99|17.49|0
1742872200000|2025-03-25 03:10:00|19.02|17.52|18.98|17.48|19.02|17.52|18.96|17.46|0
1742872500000|2025-03-25 03:15:00|18.99|17.49|19.1|17.6|19.12|17.62|18.99|17.49|0
1742872800000|2025-03-25 03:20:00|19.08|17.58|19.09|17.59|19.1|17.6|19.07|17.57|0
1742873100000|2025-03-25 03:25:00|19.11|17.61|19.12|17.62|19.13|17.63|19.11|17.61|0
1742873400000|2025-03-25 03:30:00|19.13|17.63|19.12|17.62|19.17|17.67|19.11|17.61|0
1742873700000|2025-03-25 03:35:00|19.11|17.61|19.09|17.59|19.12|17.62|19.08|17.58|0
1742874000000|2025-03-25 03:40:00|19.1|17.6|19.12|17.62|19.13|17.63|19.1|17.6|0
1742874300000|2025-03-25 03:45:00|19.13|17.63|19.15|17.65|19.17|17.67|19.13|17.63|0
1742874600000|2025-03-25 03:50:00|19.14|17.64|19.15|17.65|19.18|17.68|19.14|17.64|0
1742874900000|2025-03-25 03:55:00|19.14|17.64|19.12|17.62|19.17|17.67|19.12|17.62|0
1742875200000|2025-03-25 04:00:00|19.13|17.63|19.14|17.64|19.16|17.66|19.1|17.6|0
1742875500000|2025-03-25 04:05:00|19.15|17.65|19.15|17.65|19.18|17.68|19.14|17.64|0
1742875800000|2025-03-25 04:10:00|19.13|17.63|19.17|17.67|19.17|17.67|19.13|17.63|0
1742876100000|2025-03-25 04:15:00|19.18|17.68|19.18|17.68|19.2|17.7|19.17|17.67|0
1742876400000|2025-03-25 04:20:00|19.17|17.67|19.16|17.66|19.18|17.68|19.16|17.66|0
1742876700000|2025-03-25 04:25:00|19.17|17.67|19.18|17.68|19.2|17.7|19.16|17.66|0
1742877000000|2025-03-25 04:30:00|19.17|17.67|19.17|17.67|19.19|17.69|19.17|17.67|0
1742877300000|2025-03-25 04:35:00|19.18|17.68|19.14|17.64|19.18|17.68|19.14|17.64|0
1742877600000|2025-03-25 04:40:00|19.15|17.65|19.14|17.64|19.15|17.65|19.11|17.61|0
1742877900000|2025-03-25 04:45:00|19.15|17.65|19.15|17.65|19.16|17.66|19.14|17.64|0
1742878200000|2025-03-25 04:50:00|19.13|17.63|19.15|17.65|19.15|17.65|19.13|17.63|0
1742878500000|2025-03-25 04:55:00|19.13|17.63|19.16|17.66|19.16|17.66|19.13|17.63|0
1742878800000|2025-03-25 05:00:00|19.17|17.67|19.17|17.67|19.2|17.7|19.16|17.66|0
1742879100000|2025-03-25 05:05:00|19.18|17.68|19.13|17.63|19.2|17.7|19.13|17.63|0
1742879400000|2025-03-25 05:10:00|19.14|17.64|19.11|17.61|19.15|17.65|19.1|17.6|0
1742879700000|2025-03-25 05:15:00|19.1|17.6|19.08|17.58|19.1|17.6|19.07|17.57|0
1742880000000|2025-03-25 05:20:00|19.09|17.59|19.11|17.61|19.12|17.62|19.08|17.58|0
1742880300000|2025-03-25 05:25:00|19.1|17.6|19.09|17.59|19.12|17.62|19.07|17.57|0
1742880600000|2025-03-25 05:30:00|19.11|17.61|18.27|16.77|19.45|17.95|18.27|16.77|0
1742880900000|2025-03-25 05:35:00|18.28|16.78|18.28|16.78|18.3|16.8|18.28|16.78|0
1742881200000|2025-03-25 05:40:00|18.29|16.79|18.29|16.79|18.29|16.79|18.28|16.78|0
1742881500000|2025-03-25 05:45:00|18.28|16.78|18.25|16.75|18.28|16.78|18.24|16.74|0
1742881800000|2025-03-25 05:50:00|18.24|16.74|18.25|16.75|18.26|16.76|18.24|16.74|0
1742882100000|2025-03-25 05:55:00|18.24|16.74|18.25|16.75|18.25|16.75|18.24|16.74|0
1742882400000|2025-03-25 06:00:00|18.24|16.74|18.25|16.75|18.27|16.77|18.23|16.73|0
1742882700000|2025-03-25 06:05:00|18.23|16.73|18.27|16.77|18.29|16.79|18.23|16.73|0
1742883000000|2025-03-25 06:10:00|18.29|16.79|18.27|16.77|18.31|16.81|18.26|16.76|0
1742883300000|2025-03-25 06:15:00|18.26|16.76|18.32|16.82|18.33|16.83|18.26|16.76|0
1742883600000|2025-03-25 06:20:00|18.31|16.81|18.31|16.81|18.32|16.82|18.28|16.78|0
1742883900000|2025-03-25 06:25:00|18.32|16.82|18.32|16.82|18.33|16.83|18.32|16.82|0
1742884200000|2025-03-25 06:30:00|18.33|16.83|18.27|16.77|18.38|16.88|18.26|16.76|0
1742884500000|2025-03-25 06:35:00|18.28|16.78|18.28|16.78|18.32|16.82|18.25|16.75|0
1742884800000|2025-03-25 06:40:00|18.29|16.79|18.29|16.79|18.3|16.8|18.27|16.77|0
1742885100000|2025-03-25 06:45:00|18.27|16.77|18.31|16.81|18.31|16.81|18.27|16.77|0
1742885400000|2025-03-25 06:50:00|18.3|16.8|18.26|16.76|18.3|16.8|18.26|16.76|0
1742885700000|2025-03-25 06:55:00|18.24|16.74|18.15|16.65|18.24|16.74|18.15|16.65|0
1742886000000|2025-03-25 07:00:00|18.16|16.66|18.05|16.55|18.18|16.68|18.05|16.55|0
1742886300000|2025-03-25 07:05:00|18.03|16.53|17.94|16.44|18.03|16.53|17.89|16.39|0
1742886600000|2025-03-25 07:10:00|17.95|16.45|17.93|16.43|17.98|16.48|17.91|16.41|0
1742886900000|2025-03-25 07:15:00|17.91|16.41|17.95|16.45|17.96|16.46|17.89|16.39|0
1742887200000|2025-03-25 07:20:00|17.94|16.44|17.97|16.47|18.01|16.51|17.92|16.42|0
1742887500000|2025-03-25 07:25:00|17.99|16.49|18|16.5|18.02|16.52|17.99|16.49|0
1742887800000|2025-03-25 07:30:00|18.01|16.51|18.1|16.6|18.1|16.6|18|16.5|0
1742888100000|2025-03-25 07:35:00|18.11|16.61|18.11|16.61|18.15|16.65|18.11|16.61|0
1742888400000|2025-03-25 07:40:00|18.1|16.6|18.16|16.66|18.17|16.67|18.07|16.57|0
1742888700000|2025-03-25 07:45:00|18.18|16.68|18.16|16.66|18.21|16.71|18.15|16.65|0
1742889000000|2025-03-25 07:50:00|18.15|16.65|18.15|16.65|18.17|16.67|18.12|16.62|0
1742889300000|2025-03-25 07:55:00|18.13|16.63|18.25|16.75|18.25|16.75|18.13|16.63|0
1742889600000|2025-03-25 08:00:00|18.21|16.71|18.12|16.62|18.21|16.71|18.12|16.62|0
1742889900000|2025-03-25 08:05:00|18.13|16.63|18.81|17.31|18.86|17.36|18.09|16.59|0
1742890200000|2025-03-25 08:10:00|18.82|17.32|18.86|17.36|18.88|17.38|18.73|17.23|0
1742890500000|2025-03-25 08:15:00|18.87|17.37|19.02|17.52|19.05|17.55|18.87|17.37|0
1742890800000|2025-03-25 08:20:00|19.01|17.51|18.86|17.36|19.01|17.51|18.84|17.34|0
1742891100000|2025-03-25 08:25:00|18.84|17.34|18.94|17.44|18.94|17.44|18.8|17.3|0
1742891400000|2025-03-25 08:30:00|18.95|17.45|18.96|17.46|19.02|17.52|18.88|17.38|0
1742891700000|2025-03-25 08:35:00|18.95|17.45|18.83|17.33|18.96|17.46|18.81|17.31|0
1742892000000|2025-03-25 08:40:00|18.84|17.34|18.82|17.32|18.91|17.41|18.81|17.31|0
1742892300000|2025-03-25 08:45:00|18.84|17.34|18.81|17.31|18.89|17.39|18.78|17.28|0
1742892600000|2025-03-25 08:50:00|18.8|17.3|18.74|17.24|18.8|17.3|18.73|17.23|0
1742892900000|2025-03-25 08:55:00|18.75|17.25|18.62|17.12|18.86|17.36|18.31|16.81|0
1742893200000|2025-03-25 09:00:00|18.61|17.11|18.62|17.12|18.69|17.19|18.58|17.08|0
1742893500000|2025-03-25 09:05:00|18.61|17.11|18.76|17.26|18.78|17.28|18.55|17.05|0
1742893800000|2025-03-25 09:10:00|18.74|17.24|18.68|17.18|18.74|17.24|18.67|17.17|0
1742894100000|2025-03-25 09:15:00|18.69|17.19|18.67|17.17|18.72|17.22|18.63|17.13|0
1742894400000|2025-03-25 09:20:00|18.68|17.18|18.62|17.12|18.69|17.19|18.57|17.07|0
1742894700000|2025-03-25 09:25:00|18.61|17.11|18.58|17.08|18.66|17.16|18.5|17|0
1742895000000|2025-03-25 09:30:00|18.57|17.07|18.49|16.99|18.6|17.1|18.46|16.96|0
1742895300000|2025-03-25 09:35:00|18.47|16.97|18.43|16.93|18.47|16.97|18.4|16.9|0
1742895600000|2025-03-25 09:40:00|18.45|16.95|18.39|16.89|18.49|16.99|18.37|16.87|0
1742895900000|2025-03-25 09:45:00|18.38|16.88|18.35|16.85|18.41|16.91|18.3|16.8|0
1742896200000|2025-03-25 09:50:00|18.36|16.86|18.32|16.82|18.4|16.9|18.3|16.8|0
1742896500000|2025-03-25 09:55:00|18.33|16.83|18.3|16.8|18.35|16.85|18.3|16.8|0
1742896800000|2025-03-25 10:00:00|18.32|16.82|18.37|16.87|18.38|16.88|18.26|16.76|0
1742897100000|2025-03-25 10:05:00|18.39|16.89|18.48|16.98|18.49|16.99|18.37|16.87|0
1742897400000|2025-03-25 10:10:00|18.49|16.99|18.41|16.91|18.6|17.1|18.41|16.91|0
1742897700000|2025-03-25 10:15:00|18.4|16.9|18.22|16.72|18.4|16.9|18.22|16.72|0
1742898000000|2025-03-25 10:20:00|18.16|16.66|18.13|16.63|18.21|16.71|18.02|16.52|0
1742898300000|2025-03-25 10:25:00|18.12|16.62|18.1|16.6|18.14|16.64|18.07|16.57|0
1742898600000|2025-03-25 10:30:00|18.09|16.59|18.1|16.6|18.12|16.62|18.05|16.55|0
1742898900000|2025-03-25 10:35:00|18.12|16.62|18.11|16.61|18.16|16.66|18.09|16.59|0
1742899200000|2025-03-25 10:40:00|18.1|16.6|17.97|16.47|18.13|16.63|17.95|16.45|0
1742899500000|2025-03-25 10:45:00|17.96|16.46|17.94|16.44|18|16.5|17.88|16.38|0
1742899800000|2025-03-25 10:50:00|17.96|16.46|17.97|16.47|17.99|16.49|17.92|16.42|0
1742900100000|2025-03-25 10:55:00|17.98|16.48|17.91|16.41|18.01|16.51|17.89|16.39|0
1742900400000|2025-03-25 11:00:00|17.9|16.4|18.1|16.6|18.29|16.79|17.73|16.23|0
1742900700000|2025-03-25 11:05:00|18.09|16.59|18.29|16.79|18.29|16.79|18.08|16.58|0
1742901000000|2025-03-25 11:10:00|18.28|16.78|18.16|16.66|18.28|16.78|18.12|16.62|0
1742901300000|2025-03-25 11:15:00|18.15|16.65|18.12|16.62|18.22|16.72|18.05|16.55|0
1742901600000|2025-03-25 11:20:00|18.1|16.6|18.11|16.61|18.12|16.62|18.06|16.56|0
1742901900000|2025-03-25 11:25:00|18.1|16.6|18.01|16.51|18.13|16.63|18.01|16.51|0
1742902200000|2025-03-25 11:30:00|18|16.5|17.28|15.78|18.05|16.55|17.27|15.77|0
1742902500000|2025-03-25 11:35:00|17.31|15.81|17.3|15.8|17.34|15.84|17.26|15.76|0
1742902800000|2025-03-25 11:40:00|17.29|15.79|17.22|15.72|17.29|15.79|17.19|15.69|0
1742903100000|2025-03-25 11:45:00|17.2|15.7|17.09|15.59|17.22|15.72|17.09|15.59|0
1742903400000|2025-03-25 11:50:00|17.1|15.6|17.05|15.55|17.14|15.64|17.05|15.55|0
1742903700000|2025-03-25 11:55:00|17.04|15.54|16.95|15.45|17.04|15.54|16.91|15.41|0
1742904000000|2025-03-25 12:00:00|16.93|15.43|16.93|15.43|16.97|15.47|16.88|15.38|0
1742904300000|2025-03-25 12:05:00|16.94|15.44|16.97|15.47|16.97|15.47|16.91|15.41|0
1742904600000|2025-03-25 12:10:00|16.95|15.45|17.27|15.77|17.28|15.78|16.92|15.42|0
1742904900000|2025-03-25 12:15:00|17.28|15.78|17.32|15.82|17.36|15.86|17.28|15.78|0
1742905200000|2025-03-25 12:20:00|17.33|15.83|17.29|15.79|17.36|15.86|17.27|15.77|0
1742905500000|2025-03-25 12:25:00|17.28|15.78|17.22|15.72|17.3|15.8|17.2|15.7|0
1742905800000|2025-03-25 12:30:00|17.2|15.7|17.03|15.53|17.23|15.73|17.02|15.52|0
1742906100000|2025-03-25 12:35:00|17.04|15.54|17.09|15.59|17.1|15.6|17.02|15.52|0
1742906400000|2025-03-25 12:40:00|17.07|15.57|17.14|15.64|17.15|15.65|17.07|15.57|0
1742906700000|2025-03-25 12:45:00|17.15|15.65|17.14|15.64|17.16|15.66|17.11|15.61|0
1742907000000|2025-03-25 12:50:00|17.12|15.62|17.31|15.81|17.32|15.82|17.12|15.62|0
1742907300000|2025-03-25 12:55:00|17.32|15.82|17.36|15.86|17.39|15.89|17.32|15.82|0
1742907600000|2025-03-25 13:00:00|17.37|15.87|17.24|15.74|17.41|15.91|17.21|15.71|0
1742907900000|2025-03-25 13:05:00|17.23|15.73|17.15|15.65|17.26|15.76|17.15|15.65|0
1742908200000|2025-03-25 13:10:00|17.17|15.67|17.14|15.64|17.18|15.68|17.07|15.57|0
1742908500000|2025-03-25 13:15:00|17.15|15.65|17.16|15.66|17.17|15.67|17.08|15.58|0
1742908800000|2025-03-25 13:20:00|17.18|15.68|17.09|15.59|17.18|15.68|17.06|15.56|0
1742909100000|2025-03-25 13:25:00|17.64|15.04|17.93|15.33|18.05|15.45|17.64|15.04|0
1742909400000|2025-03-25 13:30:00|17.38|15.88|16.99|15.49|17.41|15.91|16.89|15.39|0
1742909700000|2025-03-25 13:35:00|17.01|15.51|17.24|15.74|17.44|15.94|16.95|15.45|0
1742910000000|2025-03-25 13:40:00|17.26|15.76|17.32|15.82|17.54|16.04|17.12|15.62|0
1742910300000|2025-03-25 13:45:00|17.3|15.8|17.57|16.07|17.57|16.07|17.25|15.75|0
1742910600000|2025-03-25 13:50:00|17.58|16.08|17.33|15.83|17.69|16.19|17.26|15.76|0
1742910900000|2025-03-25 13:55:00|17.34|15.84|17.35|15.85|17.41|15.91|17.16|15.66|0
1742911200000|2025-03-25 14:00:00|17.37|15.87|17.71|16.21|17.87|16.37|17.29|15.79|0
1742911500000|2025-03-25 14:05:00|17.7|16.2|17.59|16.09|17.7|16.2|17.36|15.86|0
1742911800000|2025-03-25 14:10:00|17.63|16.13|17.5|16|17.64|16.14|17.32|15.82|0
1742912100000|2025-03-25 14:15:00|17.51|16.01|17.46|15.96|17.55|16.05|17.29|15.79|0
1742912400000|2025-03-25 14:20:00|17.45|15.95|17.14|15.64|17.51|16.01|17.11|15.61|0
1742912700000|2025-03-25 14:25:00|17.15|15.65|16.96|15.46|17.31|15.81|16.96|15.46|0
1742913000000|2025-03-25 14:30:00|16.95|15.45|17.03|15.53|17.17|15.67|16.94|15.44|0
1742913300000|2025-03-25 14:35:00|17.01|15.51|16.85|15.35|17.02|15.52|16.84|15.34|0
1742913600000|2025-03-25 14:40:00|16.86|15.36|16.81|15.31|17.12|15.62|16.78|15.28|0
1742913900000|2025-03-25 14:45:00|16.8|15.3|16.89|15.39|16.92|15.42|16.8|15.3|0
1742914200000|2025-03-25 14:50:00|16.9|15.4|16.87|15.37|16.93|15.43|16.7|15.2|0
1742914500000|2025-03-25 14:55:00|16.85|15.35|16.9|15.4|17.01|15.51|16.79|15.29|0
1742914800000|2025-03-25 15:00:00|16.91|15.41|16.91|15.41|16.95|15.45|16.8|15.3|0
1742915100000|2025-03-25 15:05:00|16.9|15.4|16.85|15.35|16.91|15.41|16.8|15.3|0
1742915400000|2025-03-25 15:10:00|16.84|15.34|16.92|15.42|16.98|15.48|16.81|15.31|0
1742915700000|2025-03-25 15:15:00|16.93|15.43|17.16|15.66|17.16|15.66|16.8|15.3|0
1742916000000|2025-03-25 15:20:00|17.44|15.94|17.4|15.9|17.55|16.05|17.38|15.88|0
1742916300000|2025-03-25 15:25:00|17.39|15.89|17.5|16|17.5|16|17.36|15.86|0
1742916600000|2025-03-25 15:30:00|17.49|15.99|17.57|16.07|17.66|16.16|17.46|15.96|0
1742916900000|2025-03-25 15:35:00|17.56|16.06|17.61|16.11|17.67|16.17|17.56|16.06|0
1742917200000|2025-03-25 15:40:00|17.62|16.12|17.57|16.07|17.7|16.2|17.57|16.07|0
1742917500000|2025-03-25 15:45:00|17.58|16.08|17.75|16.25|17.76|16.26|17.55|16.05|0
1742917800000|2025-03-25 15:50:00|17.77|16.27|17.77|16.27|17.79|16.29|17.51|16.01|0
1742918100000|2025-03-25 15:55:00|17.8|16.3|17.8|16.3|17.9|16.4|17.71|16.21|0
1742918400000|2025-03-25 16:00:00|17.81|16.31|17.83|16.33|17.89|16.39|17.69|16.19|0
1742918700000|2025-03-25 16:05:00|17.82|16.32|17.73|16.23|17.92|16.42|17.64|16.14|0
1742919000000|2025-03-25 16:10:00|17.74|16.24|17.7|16.2|17.82|16.32|17.66|16.16|0
1742919300000|2025-03-25 16:15:00|17.73|16.23|17.89|16.39|17.96|16.46|17.71|16.21|0
1742919600000|2025-03-25 16:20:00|17.9|16.4|17.74|16.24|17.92|16.42|17.69|16.19|0
1742919900000|2025-03-25 16:25:00|17.75|16.25|17.89|16.39|17.91|16.41|17.71|16.21|0
1742920200000|2025-03-25 16:30:00|17.88|16.38|17.98|16.48|18.06|16.56|17.8|16.3|0
1742920500000|2025-03-25 16:35:00|17.96|16.46|17.94|16.44|17.99|16.49|17.89|16.39|0
1742920800000|2025-03-25 16:40:00|17.92|16.42|17.78|16.28|17.96|16.46|17.73|16.23|0
1742921100000|2025-03-25 16:45:00|17.77|16.27|17.79|16.29|17.88|16.38|17.72|16.22|0
1742921400000|2025-03-25 16:50:00|17.8|16.3|17.63|16.13|17.84|16.34|17.6|16.1|0
1742921700000|2025-03-25 16:55:00|17.61|16.11|17.66|16.16|17.77|16.27|17.59|16.09|0
1742922000000|2025-03-25 17:00:00|17.65|16.15|17.48|15.98|17.65|16.15|17.47|15.97|0
1742922300000|2025-03-25 17:05:00|17.47|15.97|17.38|15.88|17.53|16.03|17.36|15.86|0
1742922600000|2025-03-25 17:10:00|17.39|15.89|17.45|15.95|17.67|16.17|17.37|15.87|0
1742922900000|2025-03-25 17:15:00|17.44|15.94|17.64|16.14|17.69|16.19|17.44|15.94|0
1742923200000|2025-03-25 17:20:00|17.65|16.15|17.72|16.22|17.78|16.28|17.59|16.09|0
1742923500000|2025-03-25 17:25:00|17.74|16.24|17.91|16.41|18.01|16.51|17.74|16.24|0
1742923800000|2025-03-25 17:30:00|17.93|16.43|17.81|16.31|17.93|16.43|17.78|16.28|0
1742924100000|2025-03-25 17:35:00|17.82|16.32|17.78|16.28|17.86|16.36|17.46|15.96|0
1742924400000|2025-03-25 17:40:00|17.77|16.27|17.65|16.15|17.82|16.32|17.6|16.1|0
1742924700000|2025-03-25 17:45:00|17.66|16.16|17.83|16.33|17.85|16.35|17.66|16.16|0
1742925000000|2025-03-25 17:50:00|17.82|16.32|17.78|16.28|17.92|16.42|17.76|16.26|0
1742925300000|2025-03-25 17:55:00|17.79|16.29|17.89|16.39|17.9|16.4|17.7|16.2|0
1742925600000|2025-03-25 18:00:00|17.9|16.4|17.88|16.38|17.97|16.47|17.81|16.31|0
1742925900000|2025-03-25 18:05:00|17.86|16.36|17.77|16.27|18.06|16.56|17.75|16.25|0
1742926200000|2025-03-25 18:10:00|17.78|16.28|17.62|16.12|17.78|16.28|17.62|16.12|0
1742926500000|2025-03-25 18:15:00|17.6|16.1|17.6|16.1|17.77|16.27|17.55|16.05|0
1742926800000|2025-03-25 18:20:00|17.59|16.09|17.63|16.13|17.63|16.13|17.49|15.99|0
1742927100000|2025-03-25 18:25:00|17.64|16.14|17.77|16.27|17.83|16.33|17.63|16.13|0
1742927400000|2025-03-25 18:30:00|17.73|16.23|17.7|16.2|17.91|16.41|17.68|16.18|0
1742927700000|2025-03-25 18:35:00|17.69|16.19|17.81|16.31|17.85|16.35|17.64|16.14|0
1742928000000|2025-03-25 18:40:00|17.8|16.3|17.86|16.36|17.98|16.48|17.79|16.29|0
1742928300000|2025-03-25 18:45:00|17.88|16.38|17.99|16.49|17.99|16.49|17.8|16.3|0
1742928600000|2025-03-25 18:50:00|18|16.5|17.91|16.41|18.08|16.58|17.86|16.36|0
1742928900000|2025-03-25 18:55:00|17.9|16.4|17.97|16.47|17.98|16.48|17.83|16.33|0
1742929200000|2025-03-25 19:00:00|17.96|16.46|17.77|16.27|17.97|16.47|17.74|16.24|0
1742929500000|2025-03-25 19:05:00|17.75|16.25|17.7|16.2|17.83|16.33|17.66|16.16|0
1742929800000|2025-03-25 19:10:00|17.69|16.19|17.84|16.34|17.93|16.43|17.62|16.12|0
1742930100000|2025-03-25 19:15:00|17.85|16.35|17.76|16.26|17.89|16.39|17.72|16.22|0
1742930400000|2025-03-25 19:20:00|17.75|16.25|17.7|16.2|17.81|16.31|17.68|16.18|0
1742930700000|2025-03-25 19:25:00|17.68|16.18|17.86|16.36|17.86|16.36|17.68|16.18|0
1742931000000|2025-03-25 19:30:00|17.85|16.35|17.64|16.14|17.85|16.35|17.59|16.09|0
1742931300000|2025-03-25 19:35:00|17.66|16.16|17.65|16.15|17.99|16.49|17.48|15.98|0
1742931600000|2025-03-25 19:40:00|17.64|16.14|17.49|15.99|17.65|16.15|17.46|15.96|0
1742931900000|2025-03-25 19:45:00|17.47|15.97|17.29|15.79|17.68|16.18|17.26|15.76|0
1742932200000|2025-03-25 19:50:00|17.34|15.84|17.32|15.82|17.6|16.1|17.22|15.72|0
1742932500000|2025-03-25 19:55:00|17.27|15.77|17.26|15.76|17.45|15.95|17.2|15.7|0
1742932800000|2025-03-25 20:00:00|17.25|15.75|17.13|15.63|17.25|15.75|17.12|15.62|0
1742933100000|2025-03-25 20:05:00|17.15|15.65|17.16|15.66|17.17|15.67|17.1|15.6|0
1742933400000|2025-03-25 20:10:00|17.15|15.65|17.16|15.66|17.18|15.68|17.13|15.63|0
1742933700000|2025-03-25 20:15:00|17.14|15.64|17.11|15.61|17.16|15.66|17.09|15.59|0
1742934000000|2025-03-25 20:20:00|17.12|15.62|17.12|15.62|17.17|15.67|17.12|15.62|0
1742934300000|2025-03-25 20:25:00|17.1|15.6|17.05|15.55|17.11|15.61|17.04|15.54|0
1742934600000|2025-03-25 20:30:00|17.07|15.57|17.03|15.53|17.07|15.57|17.03|15.53|0
1742934900000|2025-03-25 20:35:00|17.01|15.51|16.98|15.48|17.03|15.53|16.98|15.48|0
1742935200000|2025-03-25 20:40:00|16.99|15.49|17.01|15.51|17.01|15.51|16.99|15.49|0
1742935500000|2025-03-25 20:45:00|17|15.5|17.02|15.52|17.02|15.52|16.99|15.49|0
1742935800000|2025-03-25 20:50:00|17.01|15.51|17.02|15.52|17.02|15.52|17|15.5|0
1742936100000|2025-03-25 20:55:00|17.57|14.97|17.54|14.94|17.6|15|17.53|14.93|0
1742936400000|2025-03-25 21:00:00|17.56|14.96|17.54|14.94|17.56|14.96|17.54|14.94|0
1742936700000|2025-03-25 21:05:00|17.55|14.95|17.55|14.95|17.55|14.95|17.53|14.93|0
1742937000000|2025-03-25 21:10:00|17.52|14.92|17.54|14.94|17.54|14.94|17.52|14.92|0
1742937300000|2025-03-25 21:15:00|17.53|14.93|17.54|14.94|17.54|14.94|17.52|14.92|0
1742937600000|2025-03-25 21:20:00|17.53|14.93|17.5|14.9|17.53|14.93|17.48|14.88|0
1742937900000|2025-03-25 21:25:00|17.51|14.91|17.51|14.91|17.51|14.91|17.51|14.91|0
1742938500000|2025-03-25 21:35:00|17.52|14.92|17.51|14.91|17.52|14.92|17.51|14.91|0
1742938800000|2025-03-25 21:40:00|17.52|14.92|17.52|14.92|17.52|14.92|17.51|14.91|0
1742939100000|2025-03-25 21:45:00|17.51|14.91|17.52|14.92|17.53|14.93|17.51|14.91|0
1742939400000|2025-03-25 21:50:00|17.53|14.93|17.52|14.92|17.53|14.93|17.52|14.92|0
1742939700000|2025-03-25 21:55:00|17.53|14.93|17.53|14.93|17.54|14.94|17.53|14.93|0
1742940000000|2025-03-25 22:00:00|17.51|14.91|17.52|14.92|17.56|14.96|17.46|14.86|0
1742940300000|2025-03-25 22:05:00|17.51|14.91|17.46|14.86|17.56|14.96|17.41|14.81|0
1742940600000|2025-03-25 22:10:00|17.45|14.85|17.5|14.9|17.5|14.9|17.36|14.76|0
1742940900000|2025-03-25 22:15:00|17.48|14.88|17.51|14.91|17.53|14.93|17.47|14.87|0
1742941200000|2025-03-25 22:20:00|17.52|14.92|17.52|14.92|17.53|14.93|17.49|14.89|0
1742941500000|2025-03-25 22:25:00|17.53|14.93|17.54|14.94|17.55|14.95|17.52|14.92|0
1742941800000|2025-03-25 22:30:00|17.55|14.95|17.58|14.98|17.58|14.98|17.54|14.94|0
1742942100000|2025-03-25 22:35:00|17.59|14.99|17.6|15|17.6|15|17.56|14.96|0
1742942400000|2025-03-25 22:40:00|17.62|15.02|17.61|15.01|17.65|15.05|17.6|15|0
1742942700000|2025-03-25 22:45:00|17.62|15.02|17.58|14.98|17.64|15.04|17.57|14.97|0
1742943000000|2025-03-25 22:50:00|17.57|14.97|17.57|14.97|17.58|14.98|17.55|14.95|0
1742943300000|2025-03-25 22:55:00|17.56|14.96|17.58|14.98|17.58|14.98|17.56|14.96|0
1742943600000|2025-03-25 23:00:00|17.57|14.97|17.53|14.93|17.58|14.98|17.51|14.91|0
1742943900000|2025-03-25 23:05:00|17.52|14.92|17.52|14.92|17.55|14.95|17.52|14.92|0
1742944200000|2025-03-25 23:10:00|17.53|14.93|17.54|14.94|17.55|14.95|17.53|14.93|0
1742944500000|2025-03-25 23:15:00|17.53|14.93|17.55|14.95|17.56|14.96|17.53|14.93|0
1742944800000|2025-03-25 23:20:00|17.56|14.96|17.55|14.95|17.58|14.98|17.54|14.94|0
1742945100000|2025-03-25 23:25:00|17.54|14.94|17.51|14.91|17.55|14.95|17.51|14.91|0
1742945400000|2025-03-25 23:30:00|17.54|14.94|17.52|14.92|17.56|14.96|17.49|14.89|0
1742945700000|2025-03-25 23:35:00|17.53|14.93|17.45|14.85|17.53|14.93|17.45|14.85|0
1742946000000|2025-03-25 23:40:00|17.46|14.86|17.42|14.82|17.47|14.87|17.42|14.82|0
1742946300000|2025-03-25 23:45:00|17.43|14.83|17.4|14.8|17.45|14.85|17.35|14.75|0
1742946600000|2025-03-25 23:50:00|17.41|14.81|17.42|14.82|17.43|14.83|17.38|14.78|0
1742946900000|2025-03-25 23:55:00|17.43|14.83|17.44|14.84|17.47|14.87|17.43|14.83|0
1742947200000|2025-03-26 00:00:00|17.45|14.85|17.53|14.93|17.55|14.95|17.43|14.83|0
1742947500000|2025-03-26 00:05:00|17.54|14.94|17.51|14.91|17.54|14.94|17.49|14.89|0
1742947800000|2025-03-26 00:10:00|17.5|14.9|17.47|14.87|17.52|14.92|17.47|14.87|0
1742948100000|2025-03-26 00:15:00|17.46|14.86|16.93|15.43|17.47|15.45|16.89|14.86|0
1742948400000|2025-03-26 00:20:00|16.95|15.45|16.91|15.41|16.95|15.45|16.88|15.38|0
1742948700000|2025-03-26 00:25:00|16.92|15.42|16.92|15.42|16.93|15.43|16.89|15.39|0
1742949000000|2025-03-26 00:30:00|16.91|15.41|16.78|15.28|16.93|15.43|16.78|15.28|0
1742949300000|2025-03-26 00:35:00|16.77|15.27|16.73|15.23|16.79|15.29|16.73|15.23|0
1742949600000|2025-03-26 00:40:00|16.74|15.24|16.72|15.22|16.76|15.26|16.7|15.2|0
1742949900000|2025-03-26 00:45:00|16.73|15.23|16.77|15.27|16.77|15.27|16.73|15.23|0
1742950200000|2025-03-26 00:50:00|16.78|15.28|16.76|15.26|16.79|15.29|16.76|15.26|0
1742950500000|2025-03-26 00:55:00|16.75|15.25|16.79|15.29|16.81|15.31|16.75|15.25|0
1742950800000|2025-03-26 01:00:00|16.8|15.3|16.85|15.35|16.85|15.35|16.8|15.3|0
1742951100000|2025-03-26 01:05:00|16.83|15.33|16.88|15.38|16.92|15.42|16.83|15.33|0
1742951400000|2025-03-26 01:10:00|16.87|15.37|16.85|15.35|16.87|15.37|16.83|15.33|0
1742951700000|2025-03-26 01:15:00|16.84|15.34|16.85|15.35|16.88|15.38|16.82|15.32|0
1742952000000|2025-03-26 01:20:00|16.87|15.37|16.89|15.39|16.91|15.41|16.85|15.35|0
1742952300000|2025-03-26 01:25:00|16.88|15.38|16.94|15.44|16.95|15.45|16.86|15.36|0
1742952600000|2025-03-26 01:30:00|16.92|15.42|16.95|15.45|16.96|15.46|16.92|15.42|0
1742952900000|2025-03-26 01:35:00|16.94|15.44|16.94|15.44|16.95|15.45|16.92|15.42|0
1742953200000|2025-03-26 01:40:00|16.93|15.43|16.93|15.43|16.96|15.46|16.93|15.43|0
1742953500000|2025-03-26 01:45:00|16.92|15.42|17.35|15.85|17.39|15.89|16.92|15.42|0
1742953800000|2025-03-26 01:50:00|17.36|15.86|17.34|15.84|17.41|15.91|17.33|15.83|0
1742954100000|2025-03-26 01:55:00|17.35|15.85|17.37|15.87|17.39|15.89|17.35|15.85|0
1742954400000|2025-03-26 02:00:00|17.36|15.86|17.4|15.9|17.41|15.91|17.35|15.85|0
1742954700000|2025-03-26 02:05:00|17.41|15.91|17.41|15.91|17.45|15.95|17.4|15.9|0
1742955000000|2025-03-26 02:10:00|17.42|15.92|17.46|15.96|17.46|15.96|17.39|15.89|0
1742955300000|2025-03-26 02:15:00|17.44|15.94|17.45|15.95|17.49|15.99|17.44|15.94|0
1742955600000|2025-03-26 02:20:00|17.47|15.97|17.68|16.18|17.68|16.18|17.45|15.95|0
1742955900000|2025-03-26 02:25:00|17.69|16.19|17.68|16.18|17.73|16.23|17.65|16.15|0
1742956200000|2025-03-26 02:30:00|17.67|16.17|17.66|16.16|17.69|16.19|17.65|16.15|0
1742956500000|2025-03-26 02:35:00|17.68|16.18|17.65|16.15|17.68|16.18|17.62|16.12|0
1742956800000|2025-03-26 02:40:00|17.64|16.14|17.61|16.11|17.65|16.15|17.6|16.1|0
1742957100000|2025-03-26 02:45:00|17.6|16.1|17.55|16.05|17.61|16.11|17.55|16.05|0
1742957400000|2025-03-26 02:50:00|17.56|16.06|17.53|16.03|17.56|16.06|17.51|16.01|0
1742957700000|2025-03-26 02:55:00|17.54|16.04|17.52|16.02|17.56|16.06|17.51|16.01|0
1742958000000|2025-03-26 03:00:00|17.53|16.03|17.53|16.03|17.54|16.04|17.52|16.02|0
1742958300000|2025-03-26 03:05:00|17.52|16.02|17.51|16.01|17.53|16.03|17.5|16|0
1742958600000|2025-03-26 03:10:00|17.53|16.03|17.57|16.07|17.58|16.08|17.51|16.01|0
1742958900000|2025-03-26 03:15:00|17.58|16.08|17.57|16.07|17.58|16.08|17.55|16.05|0
1742959200000|2025-03-26 03:20:00|17.56|16.06|17.57|16.07|17.57|16.07|17.55|16.05|0
1742959500000|2025-03-26 03:25:00|17.56|16.06|17.58|16.08|17.58|16.08|17.56|16.06|0
1742959800000|2025-03-26 03:30:00|17.61|16.11|17.62|16.12|17.65|16.15|17.6|16.1|0
1742960100000|2025-03-26 03:35:00|17.63|16.13|17.67|16.17|17.7|16.2|17.62|16.12|0
1742960400000|2025-03-26 03:40:00|17.68|16.18|17.68|16.18|17.68|16.18|17.66|16.16|0
1742960700000|2025-03-26 03:45:00|17.69|16.19|17.67|16.17|17.74|16.24|17.65|16.15|0
1742961000000|2025-03-26 03:50:00|17.66|16.16|17.65|16.15|17.67|16.17|17.63|16.13|0
1742961300000|2025-03-26 03:55:00|17.66|16.16|17.62|16.12|17.66|16.16|17.61|16.11|0
1742961600000|2025-03-26 04:00:00|17.61|16.11|17.65|16.15|17.65|16.15|17.6|16.1|0
1742961900000|2025-03-26 04:05:00|17.64|16.14|17.62|16.12|17.65|16.15|17.62|16.12|0
1742962200000|2025-03-26 04:10:00|17.61|16.11|17.64|16.14|17.65|16.15|17.61|16.11|0
1742962500000|2025-03-26 04:15:00|17.65|16.15|17.63|16.13|17.66|16.16|17.62|16.12|0
1742962800000|2025-03-26 04:20:00|17.62|16.12|17.67|16.17|17.67|16.17|17.62|16.12|0
1742963100000|2025-03-26 04:25:00|17.65|16.15|17.66|16.16|17.67|16.17|17.64|16.14|0
1742963400000|2025-03-26 04:30:00|17.65|16.15|17.64|16.14|17.67|16.17|17.64|16.14|0
1742963700000|2025-03-26 04:35:00|17.63|16.13|17.6|16.1|17.63|16.13|17.6|16.1|0
1742964000000|2025-03-26 04:40:00|17.59|16.09|17.6|16.1|17.61|16.11|17.59|16.09|0
1742964300000|2025-03-26 04:45:00|17.59|16.09|17.62|16.12|17.63|16.13|17.59|16.09|0
1742964600000|2025-03-26 04:50:00|17.61|16.11|17.57|16.07|17.61|16.11|17.57|16.07|0
1742964900000|2025-03-26 04:55:00|17.58|16.08|17.56|16.06|17.58|16.08|17.56|16.06|0
1742965200000|2025-03-26 05:00:00|17.54|16.04|17.53|16.03|17.58|16.08|17.53|16.03|0
1742965500000|2025-03-26 05:05:00|17.54|16.04|17.51|16.01|17.54|16.04|17.5|16|0
1742965800000|2025-03-26 05:10:00|17.53|16.03|17.51|16.01|17.54|16.04|17.5|16|0
1742966100000|2025-03-26 05:15:00|17.5|16|17.5|16|17.51|16.01|17.5|16|0
1742966400000|2025-03-26 05:20:00|17.49|15.99|17.51|16.01|17.51|16.01|17.46|15.96|0
1742966700000|2025-03-26 05:25:00|17.52|16.02|17.58|16.08|17.58|16.08|17.52|16.02|0
1742967000000|2025-03-26 05:30:00|17.6|16.1|17.6|16.1|17.6|16.1|17.58|16.08|0
1742967300000|2025-03-26 05:35:00|17.59|16.09|17.63|16.13|17.63|16.13|17.58|16.08|0
1742967600000|2025-03-26 05:40:00|17.64|16.14|17.69|16.19|17.72|16.22|17.64|16.14|0
1742967900000|2025-03-26 05:45:00|17.71|16.21|17.78|16.28|17.79|16.29|17.68|16.18|0
1742968200000|2025-03-26 05:50:00|17.79|16.29|17.79|16.29|17.83|16.33|17.78|16.28|0
1742968500000|2025-03-26 05:55:00|17.8|16.3|17.88|16.38|17.89|16.39|17.8|16.3|0
1742968800000|2025-03-26 06:00:00|17.87|16.37|17.88|16.38|17.92|16.42|17.87|16.37|0
1742969100000|2025-03-26 06:05:00|17.87|16.37|17.85|16.35|17.87|16.37|17.83|16.33|0
1742969400000|2025-03-26 06:10:00|17.86|16.36|17.86|16.36|17.86|16.36|17.82|16.32|0
1742969700000|2025-03-26 06:15:00|17.85|16.35|17.86|16.36|17.87|16.37|17.85|16.35|0
1742970000000|2025-03-26 06:20:00|17.85|16.35|17.85|16.35|17.89|16.39|17.82|16.32|0
1742970300000|2025-03-26 06:25:00|17.86|16.36|17.96|16.46|17.96|16.46|17.81|16.31|0
1742970600000|2025-03-26 06:30:00|17.95|16.45|17.97|16.47|17.97|16.47|17.88|16.38|0
1742970900000|2025-03-26 06:35:00|17.96|16.46|17.89|16.39|17.96|16.46|17.88|16.38|0
1742971200000|2025-03-26 06:40:00|17.88|16.38|17.84|16.34|17.88|16.38|17.83|16.33|0
1742971500000|2025-03-26 06:45:00|17.83|16.33|17.85|16.35|17.86|16.36|17.81|16.31|0
1742971800000|2025-03-26 06:50:00|17.84|16.34|17.77|16.27|17.85|16.35|17.76|16.26|0
1742972100000|2025-03-26 06:55:00|17.76|16.26|17.73|16.23|17.77|16.27|17.72|16.22|0
1742972400000|2025-03-26 07:00:00|17.71|16.21|17.66|16.16|17.76|16.26|17.63|16.13|0
1742972700000|2025-03-26 07:05:00|17.67|16.17|17.65|16.15|17.69|16.19|17.63|16.13|0
1742973000000|2025-03-26 07:10:00|17.64|16.14|17.69|16.19|17.69|16.19|17.64|16.14|0
1742973300000|2025-03-26 07:15:00|17.68|16.18|17.53|16.03|17.68|16.18|17.52|16.02|0
1742973600000|2025-03-26 07:20:00|17.52|16.02|17.5|16|17.55|16.05|17.5|16|0
1742973900000|2025-03-26 07:25:00|17.51|16.01|17.45|15.95|17.51|16.01|17.45|15.95|0
1742974200000|2025-03-26 07:30:00|17.46|15.96|17.46|15.96|17.48|15.98|17.44|15.94|0
1742974500000|2025-03-26 07:35:00|17.47|15.97|17.42|15.92|17.47|15.97|17.39|15.89|0
1742974800000|2025-03-26 07:40:00|17.43|15.93|17.45|15.95|17.47|15.97|17.43|15.93|0
1742975100000|2025-03-26 07:45:00|17.44|15.94|17.48|15.98|17.5|16|17.42|15.92|0
1742975400000|2025-03-26 07:50:00|17.49|15.99|17.5|16|17.53|16.03|17.48|15.98|0
1742975700000|2025-03-26 07:55:00|17.51|16.01|17.64|16.14|17.65|16.15|17.49|15.99|0
1742976000000|2025-03-26 08:00:00|17.61|16.11|17.67|16.17|17.71|16.21|17.55|16.05|0
1742976300000|2025-03-26 08:05:00|17.66|16.16|17.74|16.24|17.83|16.33|17.66|16.16|0
1742976600000|2025-03-26 08:10:00|17.72|16.22|17.8|16.3|17.99|16.49|17.69|16.19|0
1742976900000|2025-03-26 08:15:00|17.79|16.29|17.92|16.42|17.96|16.46|17.75|16.25|0
1742977200000|2025-03-26 08:20:00|17.94|16.44|17.86|16.36|17.95|16.45|17.83|16.33|0
1742977500000|2025-03-26 08:25:00|17.85|16.35|17.79|16.29|17.85|16.35|17.76|16.26|0
1742977800000|2025-03-26 08:30:00|17.78|16.28|17.64|16.14|17.81|16.31|17.64|16.14|0
1742978100000|2025-03-26 08:35:00|17.65|16.15|17.71|16.21|17.71|16.21|17.64|16.14|0
1742978400000|2025-03-26 08:40:00|17.74|16.24|17.66|16.16|17.74|16.24|17.61|16.11|0
1742978700000|2025-03-26 08:45:00|17.67|16.17|17.85|16.35|17.88|16.38|17.66|16.16|0
1742979000000|2025-03-26 08:50:00|17.86|16.36|17.91|16.41|17.91|16.41|17.77|16.27|0
1742979300000|2025-03-26 08:55:00|17.9|16.4|17.86|16.36|17.9|16.4|17.82|16.32|0
1742979600000|2025-03-26 09:00:00|17.84|16.34|17.87|16.37|17.89|16.39|17.76|16.26|0
1742979900000|2025-03-26 09:05:00|17.88|16.38|17.76|16.26|17.94|16.44|17.72|16.22|0
1742980200000|2025-03-26 09:10:00|17.74|16.24|17.74|16.24|17.77|16.27|17.68|16.18|0
1742980500000|2025-03-26 09:15:00|17.76|16.26|17.89|16.39|17.89|16.39|17.7|16.2|0
1742980800000|2025-03-26 09:20:00|17.91|16.41|17.94|16.44|17.96|16.46|17.89|16.39|0
1742981100000|2025-03-26 09:25:00|17.93|16.43|17.86|16.36|17.96|16.46|17.84|16.34|0
1742981400000|2025-03-26 09:30:00|17.85|16.35|17.75|16.25|17.85|16.35|17.75|16.25|0
1742981700000|2025-03-26 09:35:00|17.76|16.26|17.8|16.3|17.81|16.31|17.75|16.25|0
1742982000000|2025-03-26 09:40:00|17.81|16.31|17.86|16.36|17.9|16.4|17.77|16.27|0
1742982300000|2025-03-26 09:45:00|17.87|16.37|17.83|16.33|17.96|16.46|17.83|16.33|0
1742982600000|2025-03-26 09:50:00|17.82|16.32|17.96|16.46|17.99|16.49|17.74|16.24|0
1742982900000|2025-03-26 09:55:00|17.97|16.47|18.04|16.54|18.05|16.55|17.95|16.45|0
1742983200000|2025-03-26 10:00:00|18.06|16.56|17.97|16.47|18.09|16.59|17.96|16.46|0
1742983500000|2025-03-26 10:05:00|17.98|16.48|18.25|16.75|18.25|16.75|17.9|16.4|0
1742983800000|2025-03-26 10:10:00|18.27|16.77|18.2|16.7|18.27|16.77|18.17|16.67|0
1742984100000|2025-03-26 10:15:00|18.19|16.69|18.08|16.58|18.2|16.7|18.06|16.56|0
1742984400000|2025-03-26 10:20:00|18.09|16.59|18.56|17.06|19.7|18.2|18.05|16.55|0
1742984700000|2025-03-26 10:25:00|18.55|17.05|18.57|17.07|18.63|17.13|18.54|17.04|0
1742985000000|2025-03-26 10:30:00|18.58|17.08|18.5|17|18.59|17.09|18.49|16.99|0
1742985300000|2025-03-26 10:35:00|18.51|17.01|18.37|16.87|18.53|17.03|18.36|16.86|0
1742985600000|2025-03-26 10:40:00|18.39|16.89|18.43|16.93|18.46|16.96|18.38|16.88|0
1742985900000|2025-03-26 10:45:00|18.45|16.95|18.38|16.88|18.45|16.95|18.35|16.85|0
1742986200000|2025-03-26 10:50:00|18.37|16.87|18.35|16.85|18.42|16.92|18.35|16.85|0
1742986500000|2025-03-26 10:55:00|18.34|16.84|18.22|16.72|18.35|16.85|18.22|16.72|0
1742986800000|2025-03-26 11:00:00|18.21|16.71|18.28|16.78|18.28|16.78|18.16|16.66|0
1742987100000|2025-03-26 11:05:00|18.27|16.77|18.35|16.85|18.36|16.86|18.25|16.75|0
1742987400000|2025-03-26 11:10:00|18.36|16.86|18.27|16.77|18.39|16.89|18.25|16.75|0
1742987700000|2025-03-26 11:15:00|18.26|16.76|18.33|16.83|18.34|16.84|18.24|16.74|0
1742988000000|2025-03-26 11:20:00|18.34|16.84|18.2|16.7|18.34|16.84|18.19|16.69|0
1742988300000|2025-03-26 11:25:00|18.19|16.69|18.18|16.68|18.22|16.72|18.13|16.63|0
1742988600000|2025-03-26 11:30:00|18.17|16.67|18.12|16.62|18.21|16.71|18.12|16.62|0
1742988900000|2025-03-26 11:35:00|18.11|16.61|18.05|16.55|18.13|16.63|18.02|16.52|0
1742989200000|2025-03-26 11:40:00|18.07|16.57|18.04|16.54|18.09|16.59|17.99|16.49|0
1742989500000|2025-03-26 11:45:00|18.03|16.53|17.99|16.49|18.03|16.53|17.98|16.48|0
1742989800000|2025-03-26 11:50:00|17.98|16.48|18.01|16.51|18.04|16.54|17.93|16.43|0
1742990100000|2025-03-26 11:55:00|18.02|16.52|18.03|16.53|18.05|16.55|18|16.5|0
1742990400000|2025-03-26 12:00:00|18.02|16.52|18.13|16.63|18.13|16.63|18.02|16.52|0
1742990700000|2025-03-26 12:05:00|18.12|16.62|18.11|16.61|18.16|16.66|18.1|16.6|0
1742991000000|2025-03-26 12:10:00|18.15|16.65|18.16|16.66|18.17|16.67|18.08|16.58|0
1742991300000|2025-03-26 12:15:00|18.14|16.64|18.18|16.68|18.24|16.74|18.14|16.64|0
1742991600000|2025-03-26 12:20:00|18.19|16.69|18.27|16.77|18.27|16.77|18.19|16.69|0
1742991900000|2025-03-26 12:25:00|18.26|16.76|18.22|16.72|18.26|16.76|18.18|16.68|0
1742992200000|2025-03-26 12:30:00|18.17|16.67|18.23|16.73|18.35|16.85|18.13|16.63|0
1742992500000|2025-03-26 12:35:00|18.24|16.74|18.2|16.7|18.29|16.79|18.19|16.69|0
1742992800000|2025-03-26 12:40:00|18.19|16.69|18.03|16.53|18.25|16.75|18.03|16.53|0
1742993100000|2025-03-26 12:45:00|18.04|16.54|17.91|16.41|18.04|16.54|17.88|16.38|0
1742993400000|2025-03-26 12:50:00|17.9|16.4|17.98|16.48|18.04|16.54|17.9|16.4|0
1742993700000|2025-03-26 12:55:00|17.96|16.46|18.17|16.67|18.21|16.71|17.75|16.25|0
1742994000000|2025-03-26 13:00:00|18.16|16.66|18.17|16.67|18.26|16.76|18.13|16.63|0
1742994300000|2025-03-26 13:05:00|18.15|16.65|18.13|16.63|18.27|16.77|18.06|16.56|0
1742994600000|2025-03-26 13:10:00|18.11|16.61|17.68|16.18|18.19|16.69|17.65|16.15|0
1742994900000|2025-03-26 13:15:00|17.69|16.19|17.87|16.37|17.88|16.38|17.68|16.18|0
1742995200000|2025-03-26 13:20:00|17.86|16.36|18.02|16.52|18.04|16.54|17.85|16.35|0
1742995500000|2025-03-26 13:25:00|18.57|15.97|18.57|15.97|18.7|16.1|18.51|15.91|0
1742995800000|2025-03-26 13:30:00|17.85|16.35|17.89|16.39|18.01|16.51|17.57|16.07|0
1742996100000|2025-03-26 13:35:00|17.88|16.38|17.46|15.96|17.88|16.38|17.41|15.91|0
1742996400000|2025-03-26 13:40:00|17.44|15.94|17.67|16.17|17.84|16.34|17.27|15.77|0
1742996700000|2025-03-26 13:45:00|17.66|16.16|18.11|16.61|18.17|16.67|17.61|16.11|0
1742997000000|2025-03-26 13:50:00|18.1|16.6|18.32|16.82|18.46|16.96|17.8|16.3|0
1742997300000|2025-03-26 13:55:00|18.31|16.81|18.91|17.41|18.92|17.42|18.31|16.81|0
1742997600000|2025-03-26 14:00:00|18.96|17.46|18.81|17.31|18.96|17.46|18.49|16.99|0
1742997900000|2025-03-26 14:05:00|18.82|17.32|18.9|17.4|19.08|17.58|18.62|17.12|0
1742998200000|2025-03-26 14:10:00|18.93|17.43|18.7|17.2|18.97|17.47|18.68|17.18|0
1742998500000|2025-03-26 14:15:00|18.69|17.19|19.05|17.55|19.05|17.55|18.6|17.1|0
1742998800000|2025-03-26 14:20:00|19.03|17.53|19.34|17.84|19.58|18.08|18.89|17.39|0
1742999100000|2025-03-26 14:25:00|19.35|17.85|19.11|17.61|19.38|17.88|19.08|17.58|0
1742999400000|2025-03-26 14:30:00|19.12|17.62|19.07|17.57|19.42|17.92|18.79|17.29|0
1742999700000|2025-03-26 14:35:00|19.06|17.56|19.06|17.56|19.11|17.61|18.91|17.41|0
1743000000000|2025-03-26 14:40:00|19.07|17.57|19.03|17.53|19.11|17.61|18.98|17.48|0
1743000300000|2025-03-26 14:45:00|19.04|17.54|19.33|17.83|19.34|17.84|19.02|17.52|0
1743000600000|2025-03-26 14:50:00|19.31|17.81|18.92|17.42|19.31|17.81|18.83|17.33|0
1743000900000|2025-03-26 14:55:00|18.93|17.43|19.04|17.54|19.15|17.65|18.91|17.41|0
1743001200000|2025-03-26 15:00:00|19.03|17.53|18.9|17.4|19.08|17.58|18.82|17.32|0
1743001500000|2025-03-26 15:05:00|18.93|17.43|18.89|17.39|19|17.5|18.86|17.36|0
1743001800000|2025-03-26 15:10:00|18.9|17.4|18.98|17.48|19.07|17.57|18.82|17.32|0
1743002100000|2025-03-26 15:15:00|18.97|17.47|19.09|17.59|19.15|17.65|18.97|17.47|0
1743002400000|2025-03-26 15:20:00|19.11|17.61|19.36|17.86|19.37|17.87|19.07|17.57|0
1743002700000|2025-03-26 15:25:00|19.37|17.87|19.72|18.22|19.84|18.34|19.31|17.81|0
1743003000000|2025-03-26 15:30:00|19.74|18.24|19.67|18.17|19.74|18.24|19.46|17.96|0
1743003300000|2025-03-26 15:35:00|19.64|18.14|19.57|18.07|19.67|18.17|19.55|18.05|0
1743003600000|2025-03-26 15:40:00|19.61|18.11|19.84|18.34|19.89|18.39|19.47|17.97|0
1743003900000|2025-03-26 15:45:00|19.86|18.36|20.04|18.54|20.15|18.65|19.81|18.31|0
1743004200000|2025-03-26 15:50:00|20.03|18.53|20.33|18.83|20.59|19.09|19.79|18.29|0
1743004500000|2025-03-26 15:55:00|20.35|18.85|20.49|18.99|20.84|19.34|19.97|18.47|0
1743004800000|2025-03-26 16:00:00|20.47|18.97|20.62|19.12|20.72|19.22|20.41|18.91|0
1743005100000|2025-03-26 16:05:00|20.63|19.13|20.53|19.03|20.65|19.15|20.3|18.8|0
1743005400000|2025-03-26 16:10:00|20.54|19.04|20.44|18.94|20.58|19.08|20.31|18.81|0
1743005700000|2025-03-26 16:15:00|20.45|18.95|20.64|19.14|20.67|19.17|20.45|18.95|0
1743006000000|2025-03-26 16:20:00|20.61|19.11|20.6|19.1|20.73|19.23|20.38|18.88|0
1743006300000|2025-03-26 16:25:00|20.58|19.08|20.75|19.25|20.83|19.33|20.45|18.95|0
1743006600000|2025-03-26 16:30:00|20.77|19.27|20.96|19.46|21.06|19.56|20.58|19.08|0
1743006900000|2025-03-26 16:35:00|20.97|19.47|21.06|19.56|21.06|19.56|20.71|19.21|0
1743007200000|2025-03-26 16:40:00|21.07|19.57|21.17|19.67|21.22|19.72|20.89|19.39|0
1743007500000|2025-03-26 16:45:00|21.16|19.66|20.88|19.38|21.23|19.73|20.86|19.36|0
1743007800000|2025-03-26 16:50:00|20.91|19.41|21.44|19.94|21.47|19.97|20.85|19.35|0
1743008100000|2025-03-26 16:55:00|21.45|19.95|21.72|20.22|21.83|20.33|21.42|19.92|0
1743008400000|2025-03-26 17:00:00|21.77|20.27|21.56|20.06|21.77|20.27|21.15|19.65|0
1743008700000|2025-03-26 17:05:00|21.58|20.08|21.41|19.91|21.62|20.12|21.41|19.91|0
1743009000000|2025-03-26 17:10:00|21.44|19.94|21.36|19.86|21.47|19.97|21.17|19.67|0
1743009300000|2025-03-26 17:15:00|21.38|19.88|21.81|20.31|21.92|20.42|21.35|19.85|0
1743009600000|2025-03-26 17:20:00|21.83|20.33|21.74|20.24|21.95|20.45|21.65|20.15|0
1743009900000|2025-03-26 17:25:00|21.72|20.22|21.89|20.39|22.03|20.53|21.68|20.18|0
1743010200000|2025-03-26 17:30:00|21.92|20.42|22.33|20.83|22.41|20.91|21.9|20.4|0
1743010500000|2025-03-26 17:35:00|22.34|20.84|22.44|20.94|22.69|21.19|21.56|20.06|0
1743010800000|2025-03-26 17:40:00|22.39|20.89|22.31|20.81|22.42|20.92|21.85|20.35|0
1743011100000|2025-03-26 17:45:00|22.3|20.8|22.43|20.93|22.55|21.05|22.08|20.58|0
1743011400000|2025-03-26 17:50:00|22.42|20.92|22.42|20.92|22.47|20.97|22.26|20.76|0
1743011700000|2025-03-26 17:55:00|22.43|20.93|22.63|21.13|22.64|21.14|22.35|20.85|0
1743012000000|2025-03-26 18:00:00|22.62|21.12|22|20.5|22.64|21.14|21.9|20.4|0
1743012300000|2025-03-26 18:05:00|21.99|20.49|21.85|20.35|22.17|20.67|21.83|20.33|0
1743012600000|2025-03-26 18:10:00|21.86|20.36|22.03|20.53|22.05|20.55|21.43|19.93|0
1743012900000|2025-03-26 18:15:00|22.05|20.55|21.49|19.99|22.05|20.55|21.34|19.84|0
1743013200000|2025-03-26 18:20:00|21.52|20.02|21.42|19.92|21.57|20.07|21.34|19.84|0
1743013500000|2025-03-26 18:25:00|21.43|19.93|21.35|19.85|21.53|20.03|21.22|19.72|0
1743013800000|2025-03-26 18:30:00|21.37|19.87|21.64|20.14|21.66|20.16|21.22|19.72|0
1743014100000|2025-03-26 18:35:00|21.66|20.16|21.7|20.2|21.75|20.25|21.55|20.05|0
1743014400000|2025-03-26 18:40:00|21.68|20.18|22.02|20.52|22.1|20.6|21.59|20.09|0
1743014700000|2025-03-26 18:45:00|22.01|20.51|22.36|20.86|22.6|21.1|21.9|20.4|0
1743015000000|2025-03-26 18:50:00|22.38|20.88|22.42|20.92|22.5|21|22.3|20.8|0
1743015300000|2025-03-26 18:55:00|22.39|20.89|22.53|21.03|22.6|21.1|21.78|20.28|0
1743015600000|2025-03-26 19:00:00|22.51|21.01|22.43|20.93|22.51|21.01|22.14|20.64|0
1743015900000|2025-03-26 19:05:00|22.45|20.95|22.54|21.04|22.6|21.1|22.35|20.85|0
1743016200000|2025-03-26 19:10:00|22.51|21.01|22.44|20.94|22.63|21.13|22.41|20.91|0
1743016500000|2025-03-26 19:15:00|22.46|20.96|22.02|20.52|22.51|21.01|21.96|20.46|0
1743016800000|2025-03-26 19:20:00|22.04|20.54|22.16|20.66|22.16|20.66|21.73|20.23|0
1743017100000|2025-03-26 19:25:00|22.19|20.69|22.31|20.81|22.33|20.83|21.95|20.45|0
1743017400000|2025-03-26 19:30:00|22.3|20.8|22.11|20.61|22.37|20.87|22.06|20.56|0
1743017700000|2025-03-26 19:35:00|22.09|20.59|22.17|20.67|22.31|20.81|22.04|20.54|0
1743018000000|2025-03-26 19:40:00|22.15|20.65|21.87|20.37|22.18|20.68|21.72|20.22|0
1743018300000|2025-03-26 19:45:00|21.89|20.39|21.55|20.05|22.03|20.53|21.53|20.03|0
1743018600000|2025-03-26 19:50:00|21.67|20.17|21.29|19.79|21.67|20.17|21.16|19.66|0
1743018900000|2025-03-26 19:55:00|21.34|19.84|21.59|20.09|21.7|20.2|21.3|19.8|0
1743019200000|2025-03-26 20:00:00|21.73|20.23|21.76|20.26|21.82|20.32|21.56|20.06|0
1743019500000|2025-03-26 20:05:00|21.74|20.24|21.19|19.69|22.19|20.69|21.16|19.66|0
1743019800000|2025-03-26 20:10:00|21.18|19.68|21.12|19.62|21.19|19.69|21.07|19.57|0
1743020100000|2025-03-26 20:15:00|21.13|19.63|21.13|19.63|21.25|19.75|21.13|19.63|0
1743020400000|2025-03-26 20:20:00|21.15|19.65|21.26|19.76|21.31|19.81|21.14|19.64|0
1743020700000|2025-03-26 20:25:00|21.28|19.78|21.34|19.84|21.39|19.89|21.28|19.78|0
1743021000000|2025-03-26 20:30:00|21.35|19.85|21.34|19.84|21.39|19.89|21.32|19.82|0
1743021300000|2025-03-26 20:35:00|21.35|19.85|21.33|19.83|21.46|19.96|21.33|19.83|0
1743021600000|2025-03-26 20:40:00|21.34|19.84|21.36|19.86|21.38|19.88|21.3|19.8|0
1743021900000|2025-03-26 20:45:00|21.35|19.85|21.27|19.77|21.36|19.86|21.26|19.76|0
1743022200000|2025-03-26 20:50:00|21.29|19.79|21.44|19.94|21.45|19.95|21.27|19.77|0
1743022500000|2025-03-26 20:55:00|21.99|19.39|21.88|19.28|22.02|19.42|21.85|19.25|0
1743022800000|2025-03-26 21:00:00|21.9|19.3|21.88|19.28|21.9|19.3|21.85|19.25|0
1743023100000|2025-03-26 21:05:00|21.9|19.3|21.81|19.21|21.9|19.3|21.81|19.21|0
1743023400000|2025-03-26 21:10:00|21.82|19.22|21.82|19.22|21.88|19.28|21.81|19.21|0
1743023700000|2025-03-26 21:15:00|21.81|19.21|22.11|19.51|22.26|19.66|21.8|19.2|0
1743024000000|2025-03-26 21:20:00|22.1|19.5|22.01|19.41|22.17|19.57|21.97|19.37|0
1743024300000|2025-03-26 21:25:00|21.97|19.37|21.99|19.39|22.02|19.42|21.9|19.3|0
1743024600000|2025-03-26 21:30:00|21.98|19.38|22.07|19.47|22.09|19.49|21.95|19.35|0
1743024900000|2025-03-26 21:35:00|22.04|19.44|22.06|19.46|22.12|19.52|22.01|19.41|0
1743025200000|2025-03-26 21:40:00|22.07|19.47|22.06|19.46|22.09|19.49|22.03|19.43|0
1743025500000|2025-03-26 21:45:00|22.05|19.45|22.28|19.68|22.28|19.68|22.03|19.43|0
1743025800000|2025-03-26 21:50:00|22.26|19.66|22.37|19.77|22.48|19.88|22.23|19.63|0
1743026100000|2025-03-26 21:55:00|22.4|19.8|22.42|19.82|22.47|19.87|22.33|19.73|0
1743026400000|2025-03-26 22:00:00|23.04|20.44|22.43|19.83|23.04|20.44|22.29|19.69|0
1743026700000|2025-03-26 22:05:00|22.37|19.77|22.23|19.63|22.43|19.83|21.97|19.37|0
1743027000000|2025-03-26 22:10:00|22.25|19.65|22.66|20.06|22.66|20.06|22.23|19.63|0
1743027300000|2025-03-26 22:15:00|22.68|20.08|23.09|20.49|23.09|20.49|22.57|19.97|0
1743027600000|2025-03-26 22:20:00|23.1|20.5|22.88|20.28|23.16|20.56|22.74|20.14|0
1743027900000|2025-03-26 22:25:00|22.87|20.27|23|20.4|23.2|20.6|22.87|20.27|0
1743028200000|2025-03-26 22:30:00|22.98|20.38|22.69|20.09|22.98|20.38|22.69|20.09|0
1743028500000|2025-03-26 22:35:00|22.68|20.08|22.63|20.03|22.82|20.22|22.6|20|0
1743028800000|2025-03-26 22:40:00|22.62|20.02|22.73|20.13|22.96|20.36|22.6|20|0
1743029100000|2025-03-26 22:45:00|22.72|20.12|22.75|20.15|22.8|20.2|22.61|20.01|0
1743029400000|2025-03-26 22:50:00|22.76|20.16|22.67|20.07|22.81|20.21|22.64|20.04|0
1743029700000|2025-03-26 22:55:00|22.7|20.1|22.87|20.27|22.89|20.29|22.7|20.1|0
1743030000000|2025-03-26 23:00:00|22.82|20.22|22.81|20.21|22.9|20.3|22.72|20.12|0
1743030300000|2025-03-26 23:05:00|22.8|20.2|22.8|20.2|22.99|20.39|22.77|20.17|0
1743030600000|2025-03-26 23:10:00|22.82|20.22|22.82|20.22|22.84|20.24|22.74|20.14|0
1743030900000|2025-03-26 23:15:00|22.8|20.2|22.75|20.15|22.82|20.22|22.72|20.12|0
1743031200000|2025-03-26 23:20:00|22.74|20.14|22.66|20.06|22.75|20.15|22.63|20.03|0
1743031500000|2025-03-26 23:25:00|22.64|20.04|22.63|20.03|22.67|20.07|22.61|20.01|0
1743031800000|2025-03-26 23:30:00|22.64|20.04|22.53|19.93|22.64|20.04|22.49|19.89|0
1743032100000|2025-03-26 23:35:00|22.51|19.91|22.49|19.89|22.54|19.94|22.48|19.88|0
1743032400000|2025-03-26 23:40:00|22.51|19.91|22.42|19.82|22.54|19.94|22.42|19.82|0
1743032700000|2025-03-26 23:45:00|22.4|19.8|22.29|19.69|22.43|19.83|22.24|19.64|0
1743033000000|2025-03-26 23:50:00|22.28|19.68|22.18|19.58|22.32|19.72|22.11|19.51|0
1743033300000|2025-03-26 23:55:00|22.16|19.56|22.24|19.64|22.29|19.69|22.16|19.56|0
1743033600000|2025-03-27 00:00:00|22.26|19.66|22.29|19.69|22.38|19.78|22.24|19.64|0
1743033900000|2025-03-27 00:05:00|22.3|19.7|22.1|19.5|22.36|19.76|22.09|19.49|0
1743034200000|2025-03-27 00:10:00|22.11|19.51|22.14|19.54|22.19|19.59|21.98|19.38|0
1743034500000|2025-03-27 00:15:00|22.16|19.56|21.73|20.23|22.23|20.29|21.62|19.56|0
1743034800000|2025-03-27 00:20:00|21.71|20.21|21.67|20.17|21.74|20.24|21.61|20.11|0
1743035100000|2025-03-27 00:25:00|21.63|20.13|21.47|19.97|21.65|20.15|21.31|19.81|0
1743035400000|2025-03-27 00:30:00|21.46|19.96|21.45|19.95|21.52|20.02|21.43|19.93|0
1743035700000|2025-03-27 00:35:00|21.43|19.93|21.37|19.87|21.48|19.98|21.26|19.76|0
1743036000000|2025-03-27 00:40:00|21.36|19.86|21.32|19.82|21.43|19.93|21.29|19.79|0
1743036300000|2025-03-27 00:45:00|21.31|19.81|21.37|19.87|21.38|19.88|21.23|19.73|0
1743036600000|2025-03-27 00:50:00|21.38|19.88|21.47|19.97|21.52|20.02|21.38|19.88|0
1743036900000|2025-03-27 00:55:00|21.49|19.99|21.48|19.98|21.52|20.02|21.44|19.94|0
1743037200000|2025-03-27 01:00:00|21.47|19.97|21.41|19.91|21.51|20.01|21.33|19.83|0
1743037500000|2025-03-27 01:05:00|21.42|19.92|21.39|19.89|21.44|19.94|21.31|19.81|0
1743037800000|2025-03-27 01:10:00|21.37|19.87|21.33|19.83|21.38|19.88|21.21|19.71|0
1743038100000|2025-03-27 01:15:00|21.34|19.84|21.29|19.79|21.39|19.89|21.28|19.78|0
1743038400000|2025-03-27 01:20:00|21.31|19.81|21.38|19.88|21.4|19.9|21.29|19.79|0
1743038700000|2025-03-27 01:25:00|21.4|19.9|22.08|20.58|22.25|20.75|21.22|19.72|0
1743039000000|2025-03-27 01:30:00|22.06|20.56|22.22|20.72|22.23|20.73|22.06|20.56|0
1743039300000|2025-03-27 01:35:00|22.2|20.7|22.2|20.7|22.25|20.75|22.16|20.66|0
1743039600000|2025-03-27 01:40:00|22.19|20.69|22.07|20.57|22.19|20.69|22.04|20.54|0
1743039900000|2025-03-27 01:45:00|22.06|20.56|22|20.5|22.09|20.59|21.99|20.49|0
1743040200000|2025-03-27 01:50:00|22.01|20.51|21.95|20.45|22.03|20.53|21.89|20.39|0
1743040500000|2025-03-27 01:55:00|21.93|20.43|21.98|20.48|21.99|20.49|21.92|20.42|0
1743040800000|2025-03-27 02:00:00|21.97|20.47|21.71|20.21|21.98|20.48|21.71|20.21|0
1743041100000|2025-03-27 02:05:00|21.7|20.2|21.66|20.16|21.71|20.21|21.66|20.16|0
1743041400000|2025-03-27 02:10:00|21.68|20.18|21.65|20.15|21.68|20.18|21.63|20.13|0
1743041700000|2025-03-27 02:15:00|21.66|20.16|21.58|20.08|21.68|20.18|21.55|20.05|0
1743042000000|2025-03-27 02:20:00|21.57|20.07|21.52|20.02|21.61|20.11|21.52|20.02|0
1743042300000|2025-03-27 02:25:00|21.53|20.03|21.53|20.03|21.54|20.04|21.45|19.95|0
1743042600000|2025-03-27 02:30:00|21.54|20.04|21.47|19.97|21.6|20.1|21.47|19.97|0
1743042900000|2025-03-27 02:35:00|21.49|19.99|21.52|20.02|21.53|20.03|21.46|19.96|0
1743043200000|2025-03-27 02:40:00|21.5|20|21.42|19.92|21.52|20.02|21.42|19.92|0
1743043500000|2025-03-27 02:45:00|21.44|19.94|21.47|19.97|21.5|20|21.42|19.92|0
1743043800000|2025-03-27 02:50:00|21.48|19.98|21.5|20|21.51|20.01|21.44|19.94|0
1743044100000|2025-03-27 02:55:00|21.49|19.99|21.48|19.98|21.51|20.01|21.46|19.96|0
1743044400000|2025-03-27 03:00:00|21.49|19.99|21.46|19.96|21.49|19.99|21.34|19.84|0
1743044700000|2025-03-27 03:05:00|21.45|19.95|21.46|19.96|21.51|20.01|21.43|19.93|0
1743045000000|2025-03-27 03:10:00|21.45|19.95|21.43|19.93|21.47|19.97|21.43|19.93|0
1743045300000|2025-03-27 03:15:00|21.44|19.94|21.41|19.91|21.47|19.97|21.38|19.88|0
1743045600000|2025-03-27 03:20:00|21.38|19.88|21.45|19.95|21.46|19.96|21.36|19.86|0
1743045900000|2025-03-27 03:25:00|21.44|19.94|21.42|19.92|21.44|19.94|21.41|19.91|0
1743046200000|2025-03-27 03:30:00|21.41|19.91|21.33|19.83|21.41|19.91|21.27|19.77|0
1743046500000|2025-03-27 03:35:00|21.34|19.84|21.15|19.65|21.34|19.84|21.06|19.56|0
1743046800000|2025-03-27 03:40:00|21.13|19.63|21.15|19.65|21.18|19.68|21.12|19.62|0
1743047100000|2025-03-27 03:45:00|21.13|19.63|21.13|19.63|21.15|19.65|21.1|19.6|0
1743047400000|2025-03-27 03:50:00|21.14|19.64|21.14|19.64|21.2|19.7|21.13|19.63|0
1743047700000|2025-03-27 03:55:00|21.16|19.66|21.16|19.66|21.16|19.66|21.13|19.63|0
1743048000000|2025-03-27 04:00:00|21.14|19.64|21.08|19.58|21.17|19.67|21.08|19.58|0
1743048300000|2025-03-27 04:05:00|21.06|19.56|21|19.5|21.06|19.56|20.99|19.49|0
1743048600000|2025-03-27 04:10:00|20.99|19.49|21.2|19.7|21.2|19.7|20.96|19.46|0
1743048900000|2025-03-27 04:15:00|21.18|19.68|21.18|19.68|21.2|19.7|21.16|19.66|0
1743049200000|2025-03-27 04:20:00|21.19|19.69|21.15|19.65|21.21|19.71|21.13|19.63|0
1743049500000|2025-03-27 04:25:00|21.13|19.63|21.1|19.6|21.15|19.65|21.07|19.57|0
1743049800000|2025-03-27 04:30:00|21.12|19.62|21.13|19.63|21.16|19.66|21.1|19.6|0
1743050100000|2025-03-27 04:35:00|21.11|19.61|20.98|19.48|21.11|19.61|20.94|19.44|0
1743050400000|2025-03-27 04:40:00|20.96|19.46|20.93|19.43|20.96|19.46|20.92|19.42|0
1743050700000|2025-03-27 04:45:00|20.94|19.44|20.91|19.41|20.96|19.46|20.9|19.4|0
1743051000000|2025-03-27 04:50:00|20.9|19.4|20.9|19.4|20.94|19.44|20.88|19.38|0
1743051300000|2025-03-27 04:55:00|20.91|19.41|20.87|19.37|20.93|19.43|20.85|19.35|0
1743051600000|2025-03-27 05:00:00|20.88|19.38|20.89|19.39|20.91|19.41|20.87|19.37|0
1743051900000|2025-03-27 05:05:00|20.86|19.36|21|19.5|21.03|19.53|20.86|19.36|0
1743052200000|2025-03-27 05:10:00|21.01|19.51|20.98|19.48|21.01|19.51|20.92|19.42|0
1743052500000|2025-03-27 05:15:00|20.96|19.46|20.95|19.45|20.99|19.49|20.93|19.43|0
1743052800000|2025-03-27 05:20:00|20.96|19.46|20.89|19.39|20.96|19.46|20.86|19.36|0
1743053100000|2025-03-27 05:25:00|20.9|19.4|20.88|19.38|20.9|19.4|20.87|19.37|0
1743053400000|2025-03-27 05:30:00|20.9|19.4|20.84|19.34|20.91|19.41|20.82|19.32|0
1743053700000|2025-03-27 05:35:00|20.85|19.35|20.7|19.2|20.85|19.35|20.68|19.18|0
1743054000000|2025-03-27 05:40:00|20.72|19.22|20.69|19.19|20.73|19.23|20.64|19.14|0
1743054300000|2025-03-27 05:45:00|20.7|19.2|20.85|19.35|20.85|19.35|20.7|19.2|0
1743054600000|2025-03-27 05:50:00|20.83|19.33|20.97|19.47|20.99|19.49|20.83|19.33|0
1743054900000|2025-03-27 05:55:00|20.96|19.46|21.07|19.57|21.08|19.58|20.96|19.46|0
1743055200000|2025-03-27 06:00:00|21.05|19.55|21.13|19.63|21.13|19.63|21.02|19.52|0
1743055500000|2025-03-27 06:05:00|21.11|19.61|20.92|19.42|21.13|19.63|20.89|19.39|0
1743055800000|2025-03-27 06:10:00|20.89|19.39|20.8|19.3|20.93|19.43|20.8|19.3|0
1743056100000|2025-03-27 06:15:00|20.79|19.29|20.7|19.2|20.79|19.29|20.7|19.2|0
1743056400000|2025-03-27 06:20:00|20.69|19.19|20.62|19.12|20.84|19.34|20.56|19.06|0
1743056700000|2025-03-27 06:25:00|20.6|19.1|20.61|19.11|20.7|19.2|20.58|19.08|0
1743057000000|2025-03-27 06:30:00|20.6|19.1|20.76|19.26|20.77|19.27|20.57|19.07|0
1743057300000|2025-03-27 06:35:00|20.74|19.24|20.65|19.15|20.76|19.26|20.64|19.14|0
1743057600000|2025-03-27 06:40:00|20.64|19.14|20.8|19.3|20.8|19.3|20.64|19.14|0
1743057900000|2025-03-27 06:45:00|20.79|19.29|20.96|19.46|20.97|19.47|20.78|19.28|0
1743058200000|2025-03-27 06:50:00|20.95|19.45|21.03|19.53|21.1|19.6|20.92|19.42|0
1743058500000|2025-03-27 06:55:00|21.05|19.55|21.03|19.53|21.09|19.59|21|19.5|0
1743058800000|2025-03-27 07:00:00|21.08|19.58|21.16|19.66|21.22|19.72|20.93|19.43|0
1743059100000|2025-03-27 07:05:00|21.18|19.68|21|19.5|21.28|19.78|20.98|19.48|0
1743059400000|2025-03-27 07:10:00|21.01|19.51|21.01|19.51|21.06|19.56|20.92|19.42|0
1743059700000|2025-03-27 07:15:00|21.03|19.53|21.2|19.7|21.2|19.7|20.99|19.49|0
1743060000000|2025-03-27 07:20:00|21.19|19.69|21.2|19.7|21.26|19.76|21.14|19.64|0
1743060300000|2025-03-27 07:25:00|21.21|19.71|21.2|19.7|21.26|19.76|21.13|19.63|0
1743060600000|2025-03-27 07:30:00|21.21|19.71|21.35|19.85|21.35|19.85|21.18|19.68|0
1743060900000|2025-03-27 07:35:00|21.33|19.83|21.44|19.94|21.51|20.01|21.29|19.79|0
1743061200000|2025-03-27 07:40:00|21.42|19.92|21.42|19.92|21.44|19.94|21.14|19.64|0
1743061500000|2025-03-27 07:45:00|21.44|19.94|21.37|19.87|21.47|19.97|21.31|19.81|0
1743061800000|2025-03-27 07:50:00|21.39|19.89|21.52|20.02|21.57|20.07|21.39|19.89|0
1743062100000|2025-03-27 07:55:00|21.54|20.04|21.57|20.07|21.63|20.13|21.48|19.98|0
1743062400000|2025-03-27 08:00:00|21.56|20.06|21.73|20.23|21.78|20.28|21.28|19.78|0
1743062700000|2025-03-27 08:05:00|21.75|20.25|22.23|20.73|22.26|20.76|21.7|20.2|0
1743063000000|2025-03-27 08:10:00|22.21|20.71|21.99|20.49|22.32|20.82|21.99|20.49|0
1743063300000|2025-03-27 08:15:00|22.01|20.51|21.73|20.23|22.02|20.52|21.71|20.21|0
1743063600000|2025-03-27 08:20:00|21.69|20.19|21.6|20.1|21.77|20.27|21.55|20.05|0
1743063900000|2025-03-27 08:25:00|21.62|20.12|21.59|20.09|21.83|20.33|21.56|20.06|0
1743064200000|2025-03-27 08:30:00|21.57|20.07|21.49|19.99|21.57|20.07|21.4|19.9|0
1743064500000|2025-03-27 08:35:00|21.48|19.98|21.32|19.82|21.53|20.03|21.23|19.73|0
1743064800000|2025-03-27 08:40:00|21.31|19.81|21.38|19.88|21.39|19.89|21.26|19.76|0
1743065100000|2025-03-27 08:45:00|21.39|19.89|21.41|19.91|21.56|20.06|21.39|19.89|0
1743065400000|2025-03-27 08:50:00|21.4|19.9|21.44|19.94|21.66|20.16|21.38|19.88|0
1743065700000|2025-03-27 08:55:00|21.43|19.93|21.03|19.53|21.44|19.94|20.99|19.49|0
1743066000000|2025-03-27 09:00:00|21|19.5|21.02|19.52|21.2|19.7|20.97|19.47|0
1743066300000|2025-03-27 09:05:00|21.03|19.53|21.22|19.72|21.28|19.78|21.03|19.53|0
1743066600000|2025-03-27 09:10:00|21.24|19.74|21.12|19.62|21.25|19.75|21.11|19.61|0
1743066900000|2025-03-27 09:15:00|21.1|19.6|21.04|19.54|21.15|19.65|21.03|19.53|0
1743067200000|2025-03-27 09:20:00|21.03|19.53|21.14|19.64|21.31|19.81|21.01|19.51|0
1743067500000|2025-03-27 09:25:00|21.13|19.63|20.93|19.43|21.19|19.69|20.89|19.39|0
1743067800000|2025-03-27 09:30:00|20.92|19.42|21.01|19.51|21.04|19.54|20.89|19.39|0
1743068100000|2025-03-27 09:35:00|21|19.5|21.31|19.81|21.57|20.07|20.97|19.47|0
1743068400000|2025-03-27 09:40:00|21.33|19.83|21.31|19.81|21.4|19.9|21.26|19.76|0
1743068700000|2025-03-27 09:45:00|21.3|19.8|21.14|19.64|21.31|19.81|21.13|19.63|0
1743069000000|2025-03-27 09:50:00|21.16|19.66|21.16|19.66|21.17|19.67|21.02|19.52|0
1743069300000|2025-03-27 09:55:00|21.14|19.64|21.13|19.63|21.19|19.69|21.11|19.61|0
1743069600000|2025-03-27 10:00:00|21.08|19.58|20.9|19.4|21.2|19.7|20.9|19.4|0
1743069900000|2025-03-27 10:05:00|20.92|19.42|20.97|19.47|20.99|19.49|20.87|19.37|0
1743070200000|2025-03-27 10:10:00|20.96|19.46|21.03|19.53|21.06|19.56|20.93|19.43|0
1743070500000|2025-03-27 10:15:00|21.05|19.55|21.19|19.69|21.21|19.71|21.01|19.51|0
1743070800000|2025-03-27 10:20:00|21.21|19.71|21.15|19.65|21.28|19.78|21.07|19.57|0
1743071100000|2025-03-27 10:25:00|21.12|19.62|21.2|19.7|21.26|19.76|21.12|19.62|0
1743071400000|2025-03-27 10:30:00|21.22|19.72|21.13|19.63|21.24|19.74|21.12|19.62|0
1743071700000|2025-03-27 10:35:00|21.11|19.61|21.29|19.79|21.29|19.79|21.1|19.6|0
1743072000000|2025-03-27 10:40:00|21.31|19.81|21.27|19.77|21.35|19.85|21.21|19.71|0
1743072300000|2025-03-27 10:45:00|21.28|19.78|21.42|19.92|21.48|19.98|21.24|19.74|0
1743072600000|2025-03-27 10:50:00|21.44|19.94|21.59|20.09|21.59|20.09|21.39|19.89|0
1743072900000|2025-03-27 10:55:00|21.57|20.07|21.8|20.3|21.83|20.33|21.57|20.07|0
1743073200000|2025-03-27 11:00:00|21.79|20.29|21.65|20.15|21.99|20.49|21.58|20.08|0
1743073500000|2025-03-27 11:05:00|21.66|20.16|21.44|19.94|21.67|20.17|21.43|19.93|0
1743073800000|2025-03-27 11:10:00|21.45|19.95|21.86|20.36|21.97|20.47|21.43|19.93|0
1743074100000|2025-03-27 11:15:00|21.84|20.34|21.88|20.38|21.98|20.48|21.74|20.24|0
1743074400000|2025-03-27 11:20:00|21.87|20.37|22.07|20.57|22.13|20.63|21.84|20.34|0
1743074700000|2025-03-27 11:25:00|22.05|20.55|22.32|20.82|22.38|20.88|22.04|20.54|0
1743075000000|2025-03-27 11:30:00|22.33|20.83|22.19|20.69|22.33|20.83|22.13|20.63|0
1743075300000|2025-03-27 11:35:00|22.18|20.68|21.79|20.29|22.19|20.69|21.79|20.29|0
1743075600000|2025-03-27 11:40:00|21.8|20.3|21.86|20.36|22.01|20.51|21.77|20.27|0
1743075900000|2025-03-27 11:45:00|21.83|20.33|21.22|19.72|21.88|20.38|21.22|19.72|0
1743076200000|2025-03-27 11:50:00|21.23|19.73|21.35|19.85|21.4|19.9|21.19|19.69|0
1743076500000|2025-03-27 11:55:00|21.34|19.84|21.14|19.64|21.34|19.84|21.06|19.56|0
1743076800000|2025-03-27 12:00:00|21.12|19.62|21.39|19.89|21.39|19.89|21.12|19.62|0
1743077100000|2025-03-27 12:05:00|21.38|19.88|21.35|19.85|21.56|20.06|21.32|19.82|0
1743077400000|2025-03-27 12:10:00|21.36|19.86|21.36|19.86|21.44|19.94|21.27|19.77|0
1743077700000|2025-03-27 12:15:00|21.37|19.87|21.39|19.89|21.45|19.95|21.31|19.81|0
1743078000000|2025-03-27 12:20:00|21.4|19.9|21.44|19.94|21.62|20.12|21.4|19.9|0
1743078300000|2025-03-27 12:25:00|21.42|19.92|21.53|20.03|21.63|20.13|21.39|19.89|0
1743078600000|2025-03-27 12:30:00|21.52|20.02|21.25|19.75|21.55|20.05|20.98|19.48|0
1743078900000|2025-03-27 12:35:00|21.24|19.74|21.09|19.59|21.28|19.78|20.92|19.42|0
1743079200000|2025-03-27 12:40:00|21.08|19.58|21.32|19.82|21.38|19.88|21.06|19.56|0
1743079500000|2025-03-27 12:45:00|21.33|19.83|21.41|19.91|21.53|20.03|21.24|19.74|0
1743079800000|2025-03-27 12:50:00|21.39|19.89|21.44|19.94|21.59|20.09|21.39|19.89|0
1743080100000|2025-03-27 12:55:00|21.47|19.97|21.43|19.93|21.5|20|21.36|19.86|0
1743080400000|2025-03-27 13:00:00|21.47|19.97|21.23|19.73|21.56|20.06|21.15|19.65|0
1743080700000|2025-03-27 13:05:00|21.25|19.75|21.29|19.79|21.36|19.86|21.11|19.61|0
1743081000000|2025-03-27 13:10:00|21.28|19.78|21.52|20.02|21.54|20.04|21.23|19.73|0
1743081300000|2025-03-27 13:15:00|21.54|20.04|21.84|20.34|21.98|20.48|21.51|20.01|0
1743081600000|2025-03-27 13:20:00|21.85|20.35|22.04|20.54|22.06|20.56|21.85|20.35|0
1743081900000|2025-03-27 13:25:00|22.59|19.99|22.67|20.07|22.87|20.27|22.56|19.96|0
1743082200000|2025-03-27 13:30:00|22.12|20.62|22.68|21.18|22.88|21.38|21.9|20.4|0
1743082500000|2025-03-27 13:35:00|22.7|21.2|23.28|21.78|23.3|21.8|22.63|21.13|0
1743082800000|2025-03-27 13:40:00|23.3|21.8|23.64|22.14|24.06|22.56|23.08|21.58|0
1743083100000|2025-03-27 13:45:00|23.63|22.13|22.86|21.36|23.67|22.17|22.75|21.25|0
1743083400000|2025-03-27 13:50:00|22.88|21.38|21.99|20.49|23.13|21.63|21.92|20.42|0
1743083700000|2025-03-27 13:55:00|22.01|20.51|21.48|19.98|22.4|20.9|21.44|19.94|0
1743084000000|2025-03-27 14:00:00|21.47|19.97|21.36|19.86|21.49|19.99|21.11|19.61|0
1743084300000|2025-03-27 14:05:00|21.38|19.88|21.53|20.03|21.82|20.32|21.18|19.68|0
1743084600000|2025-03-27 14:10:00|21.55|20.05|21.36|19.86|21.98|20.48|21.09|19.59|0
1743084900000|2025-03-27 14:15:00|21.2|19.7|20.83|19.33|21.53|20.03|20.76|19.26|0
1743085200000|2025-03-27 14:20:00|20.85|19.35|21.3|19.8|21.53|20.03|20.79|19.29|0
1743085500000|2025-03-27 14:25:00|21.31|19.81|20.64|19.14|21.37|19.87|20.63|19.13|0
1743085800000|2025-03-27 14:30:00|20.6|19.1|20.52|19.02|20.79|19.29|20.49|18.99|0
1743086100000|2025-03-27 14:35:00|20.51|19.01|20.29|18.79|20.79|19.29|20.12|18.62|0
1743086400000|2025-03-27 14:40:00|20.24|18.74|20.25|18.75|20.51|19.01|20.07|18.57|0
1743086700000|2025-03-27 14:45:00|20.28|18.78|20.51|19.01|20.56|19.06|20.16|18.66|0
1743087000000|2025-03-27 14:50:00|20.46|18.96|20.1|18.6|20.64|19.14|20.1|18.6|0
1743087300000|2025-03-27 14:55:00|20.11|18.61|19.92|18.42|20.31|18.81|19.92|18.42|0
1743087600000|2025-03-27 15:00:00|19.91|18.41|19.94|18.44|20.11|18.61|19.81|18.31|0
1743087900000|2025-03-27 15:05:00|19.92|18.42|20.24|18.74|20.25|18.75|19.87|18.37|0
1743088200000|2025-03-27 15:10:00|20.25|18.75|19.92|18.42|20.26|18.76|19.88|18.38|0
1743088500000|2025-03-27 15:15:00|19.93|18.43|19.85|18.35|20.2|18.7|19.8|18.3|0
1743088800000|2025-03-27 15:20:00|19.86|18.36|20.06|18.56|20.25|18.75|19.85|18.35|0
1743089100000|2025-03-27 15:25:00|20.04|18.54|20.39|18.89|20.43|18.93|19.99|18.49|0
1743089400000|2025-03-27 15:30:00|20.37|18.87|20.78|19.28|20.85|19.35|20.35|18.85|0
1743089700000|2025-03-27 15:35:00|20.81|19.31|20.97|19.47|21.15|19.65|20.66|19.16|0
1743090000000|2025-03-27 15:40:00|21|19.5|21.22|19.72|21.37|19.87|20.74|19.24|0
1743090300000|2025-03-27 15:45:00|21.24|19.74|21.54|20.04|21.56|20.06|21.19|19.69|0
1743090600000|2025-03-27 15:50:00|21.53|20.03|21.25|19.75|21.54|20.04|21.13|19.63|0
1743090900000|2025-03-27 15:55:00|21.26|19.76|21.51|20.01|21.55|20.05|21.26|19.76|0
1743091200000|2025-03-27 16:00:00|21.49|19.99|21.2|19.7|21.6|20.1|21.17|19.67|0
1743091500000|2025-03-27 16:05:00|21.19|19.69|20.99|19.49|21.28|19.78|20.72|19.22|0
1743091800000|2025-03-27 16:10:00|21|19.5|21.15|19.65|21.34|19.84|20.99|19.49|0
1743092100000|2025-03-27 16:15:00|21.18|19.68|20.96|19.46|21.2|19.7|20.66|19.16|0
1743092400000|2025-03-27 16:20:00|20.91|19.41|21.14|19.64|21.17|19.67|20.75|19.25|0
1743092700000|2025-03-27 16:25:00|21.15|19.65|21.48|19.98|21.57|20.07|21.15|19.65|0
1743093000000|2025-03-27 16:30:00|21.51|20.01|21.19|19.69|21.51|20.01|20.89|19.39|0
1743093300000|2025-03-27 16:35:00|21.22|19.72|21.32|19.82|21.49|19.99|21.16|19.66|0
1743093600000|2025-03-27 16:40:00|21.31|19.81|21.28|19.78|21.42|19.92|21.1|19.6|0
1743093900000|2025-03-27 16:45:00|21.29|19.79|21.97|20.47|21.98|20.48|21.16|19.66|0
1743094200000|2025-03-27 16:50:00|21.98|20.48|22.22|20.72|22.73|21.23|21.72|20.22|0
1743094500000|2025-03-27 16:55:00|22.24|20.74|22.68|21.18|22.71|21.21|22.22|20.72|0
1743094800000|2025-03-27 17:00:00|22.58|21.08|22.39|20.89|22.86|21.36|22.3|20.8|0
1743095100000|2025-03-27 17:05:00|22.42|20.92|22.05|20.55|22.58|21.08|21.95|20.45|0
1743095400000|2025-03-27 17:10:00|22.06|20.56|21.66|20.16|22.14|20.64|21.66|20.16|0
1743095700000|2025-03-27 17:15:00|21.67|20.17|21.77|20.27|21.92|20.42|21.46|19.96|0
1743096000000|2025-03-27 17:20:00|21.78|20.28|21.78|20.28|21.97|20.47|21.61|20.11|0
1743096300000|2025-03-27 17:25:00|21.8|20.3|22.21|20.71|22.28|20.78|21.78|20.28|0
1743096600000|2025-03-27 17:30:00|22.25|20.75|21.67|20.17|22.28|20.78|21.49|19.99|0
1743096900000|2025-03-27 17:35:00|21.7|20.2|21.73|20.23|21.98|20.48|21.62|20.12|0
1743097200000|2025-03-27 17:40:00|21.75|20.25|21.88|20.38|21.96|20.46|21.64|20.14|0
1743097500000|2025-03-27 17:45:00|21.87|20.37|21.48|19.98|21.87|20.37|21.45|19.95|0
1743097800000|2025-03-27 17:50:00|21.46|19.96|22.05|20.55|22.1|20.6|21.16|19.66|0
1743098100000|2025-03-27 17:55:00|22.07|20.57|21.97|20.47|22.12|20.62|21.88|20.38|0
1743098400000|2025-03-27 18:00:00|21.96|20.46|21.5|20|22|20.5|21.5|20|0
1743098700000|2025-03-27 18:05:00|21.54|20.04|21|19.5|21.63|20.13|20.87|19.37|0
1743099000000|2025-03-27 18:10:00|21.03|19.53|20.61|19.11|21.06|19.56|20.58|19.08|0
1743099300000|2025-03-27 18:15:00|20.58|19.08|20.78|19.28|20.9|19.4|20.48|18.98|0
1743099600000|2025-03-27 18:20:00|20.84|19.34|20.95|19.45|20.98|19.48|20.55|19.05|0
1743099900000|2025-03-27 18:25:00|20.98|19.48|20.89|19.39|21.12|19.62|20.73|19.23|0
1743100200000|2025-03-27 18:30:00|20.91|19.41|20.79|19.29|21.09|19.59|20.74|19.24|0
1743100500000|2025-03-27 18:35:00|20.8|19.3|20.61|19.11|20.8|19.3|20.53|19.03|0
1743100800000|2025-03-27 18:40:00|20.64|19.14|20.57|19.07|20.66|19.16|20.31|18.81|0
1743101100000|2025-03-27 18:45:00|20.53|19.03|20.32|18.82|20.56|19.06|20.32|18.82|0
1743101400000|2025-03-27 18:50:00|20.34|18.84|20.09|18.59|20.34|18.84|19.36|17.86|0
1743101700000|2025-03-27 18:55:00|20.1|18.6|20.87|19.37|20.96|19.46|20.1|18.6|0
1743102000000|2025-03-27 19:00:00|20.88|19.38|20.29|18.79|21.15|19.65|20.02|18.52|0
1743102300000|2025-03-27 19:05:00|20.32|18.82|20.18|18.68|20.57|19.07|20.13|18.63|0
1743102600000|2025-03-27 19:10:00|20.17|18.67|19.73|18.23|20.23|18.73|19.73|18.23|0
1743102900000|2025-03-27 19:15:00|19.76|18.26|19.88|18.38|20.25|18.75|19.56|18.06|0
1743103200000|2025-03-27 19:20:00|19.85|18.35|19.61|18.11|19.92|18.42|19.48|17.98|0
1743103500000|2025-03-27 19:25:00|19.62|18.12|19.62|18.12|19.82|18.32|19.59|18.09|0
1743103800000|2025-03-27 19:30:00|19.63|18.13|19.9|18.4|20.15|18.65|19.63|18.13|0
1743104100000|2025-03-27 19:35:00|19.89|18.39|20.26|18.76|20.31|18.81|19.87|18.37|0
1743104400000|2025-03-27 19:40:00|20.29|18.79|20.19|18.69|20.41|18.91|20.03|18.53|0
1743104700000|2025-03-27 19:45:00|20.2|18.7|20.04|18.54|20.29|18.79|20.03|18.53|0
1743105000000|2025-03-27 19:50:00|20.11|18.61|20.73|19.23|21.18|19.68|20.1|18.6|0
1743105300000|2025-03-27 19:55:00|20.61|19.11|21.25|19.75|21.38|19.88|20.52|19.02|0
1743105600000|2025-03-27 20:00:00|21.18|19.68|21.04|19.54|21.18|19.68|20.9|19.4|0
1743105900000|2025-03-27 20:05:00|21.01|19.51|20.99|19.49|21.04|19.54|20.9|19.4|0
1743106200000|2025-03-27 20:10:00|21.01|19.51|21.05|19.55|21.07|19.57|20.88|19.38|0
1743106500000|2025-03-27 20:15:00|21.02|19.52|21.11|19.61|21.12|19.62|21.02|19.52|0
1743106800000|2025-03-27 20:20:00|21.09|19.59|21.14|19.64|21.23|19.73|21.08|19.58|0
1743107100000|2025-03-27 20:25:00|21.15|19.65|21.01|19.51|21.15|19.65|21|19.5|0
1743107400000|2025-03-27 20:30:00|21.03|19.53|21.03|19.53|21.07|19.57|21|19.5|0
1743107700000|2025-03-27 20:35:00|21.04|19.54|20.93|19.43|21.04|19.54|20.92|19.42|0
1743108000000|2025-03-27 20:40:00|20.94|19.44|20.95|19.45|20.96|19.46|20.92|19.42|0
1743108300000|2025-03-27 20:45:00|20.93|19.43|20.93|19.43|20.95|19.45|20.89|19.39|0
1743108600000|2025-03-27 20:50:00|20.92|19.42|20.93|19.43|20.96|19.46|20.9|19.4|0
1743108900000|2025-03-27 20:55:00|21.48|18.88|21.67|19.07|21.7|19.1|21.48|18.88|0
1743109200000|2025-03-27 21:00:00|21.65|19.05|21.74|19.14|21.74|19.14|21.63|19.03|0
1743109500000|2025-03-27 21:05:00|21.73|19.13|21.71|19.11|21.76|19.16|21.7|19.1|0
1743109800000|2025-03-27 21:10:00|21.72|19.12|21.72|19.12|21.72|19.12|21.72|19.12|0
1743110100000|2025-03-27 21:15:00|21.71|19.11|21.71|19.11|21.72|19.12|21.71|19.11|0
1743110400000|2025-03-27 21:20:00|21.72|19.12|21.7|19.1|21.72|19.12|21.7|19.1|0
1743110700000|2025-03-27 21:25:00|21.71|19.11|21.7|19.1|21.71|19.11|21.7|19.1|0
1743111000000|2025-03-27 21:30:00|21.69|19.09|21.71|19.11|21.71|19.11|21.69|19.09|0
1743111300000|2025-03-27 21:35:00|21.7|19.1|21.69|19.09|21.7|19.1|21.69|19.09|0
1743111600000|2025-03-27 21:40:00|21.68|19.08|21.68|19.08|21.68|19.08|21.68|19.08|0
1743111900000|2025-03-27 21:45:00|21.69|19.09|21.68|19.08|21.69|19.09|21.68|19.08|0
1743112200000|2025-03-27 21:50:00|21.69|19.09|21.69|19.09|21.69|19.09|21.69|19.09|0
1743112500000|2025-03-27 21:55:00|21.7|19.1|21.69|19.09|21.72|19.12|21.68|19.08|0
1743112800000|2025-03-27 22:00:00|21.68|19.08|21.57|18.97|21.74|19.14|21.47|18.87|0
1743113100000|2025-03-27 22:05:00|21.61|19.01|21.77|19.17|21.77|19.17|21.57|18.97|0
1743113400000|2025-03-27 22:10:00|21.8|19.2|21.75|19.15|21.8|19.2|21.71|19.11|0
1743113700000|2025-03-27 22:15:00|21.77|19.17|21.68|19.08|21.8|19.2|21.66|19.06|0
1743114000000|2025-03-27 22:20:00|21.69|19.09|21.64|19.04|21.69|19.09|21.61|19.01|0
1743114300000|2025-03-27 22:25:00|21.65|19.05|21.68|19.08|21.68|19.08|21.6|19|0
1743114600000|2025-03-27 22:30:00|21.67|19.07|21.66|19.06|21.69|19.09|21.59|18.99|0
1743114900000|2025-03-27 22:35:00|21.67|19.07|21.53|18.93|21.67|19.07|21.52|18.92|0
1743115200000|2025-03-27 22:40:00|21.55|18.95|21.56|18.96|21.58|18.98|21.55|18.95|0
1743115500000|2025-03-27 22:45:00|21.58|18.98|21.65|19.05|21.65|19.05|21.57|18.97|0
1743115800000|2025-03-27 22:50:00|21.63|19.03|21.72|19.12|21.72|19.12|21.62|19.02|0
1743116100000|2025-03-27 22:55:00|21.73|19.13|21.74|19.14|21.75|19.15|21.71|19.11|0
1743116400000|2025-03-27 23:00:00|21.73|19.13|21.97|19.37|21.99|19.39|21.67|19.07|0
1743116700000|2025-03-27 23:05:00|21.96|19.36|22.12|19.52|22.17|19.57|21.96|19.36|0
1743117000000|2025-03-27 23:10:00|22.11|19.51|22.09|19.49|22.18|19.58|22.03|19.43|0
1743117300000|2025-03-27 23:15:00|22.1|19.5|22.04|19.44|22.15|19.55|21.97|19.37|0
1743117600000|2025-03-27 23:20:00|22.02|19.42|22.04|19.44|22.07|19.47|21.97|19.37|0
1743117900000|2025-03-27 23:25:00|22.03|19.43|21.97|19.37|22.07|19.47|21.96|19.36|0
1743118200000|2025-03-27 23:30:00|21.96|19.36|22.14|19.54|22.16|19.56|21.96|19.36|0
1743118500000|2025-03-27 23:35:00|22.15|19.55|22.15|19.55|22.19|19.59|22.08|19.48|0
1743118800000|2025-03-27 23:40:00|22.17|19.57|22.06|19.46|22.2|19.6|22.05|19.45|0
1743119100000|2025-03-27 23:45:00|22.07|19.47|21.98|19.38|22.11|19.51|21.98|19.38|0
1743119400000|2025-03-27 23:50:00|21.96|19.36|21.92|19.32|21.97|19.37|21.9|19.3|0
1743119700000|2025-03-27 23:55:00|21.89|19.29|21.95|19.35|21.98|19.38|21.86|19.26|0
1743120000000|2025-03-28 00:00:00|21.93|19.33|22.21|19.61|22.4|19.8|21.89|19.29|0
1743120300000|2025-03-28 00:05:00|22.22|19.62|22.16|19.56|22.3|19.7|22.13|19.53|0
1743120600000|2025-03-28 00:10:00|22.17|19.57|22.2|19.6|22.31|19.71|22.07|19.47|0
1743120900000|2025-03-28 00:15:00|22.18|19.58|21.43|19.93|22.22|20.15|21.42|19.57|0
1743121200000|2025-03-28 00:20:00|21.42|19.92|21.88|20.38|21.99|20.49|21.4|19.9|0
1743121500000|2025-03-28 00:25:00|21.86|20.36|21.86|20.36|21.89|20.39|21.83|20.33|0
1743121800000|2025-03-28 00:30:00|21.85|20.35|21.83|20.33|21.86|20.36|21.81|20.31|0
1743122100000|2025-03-28 00:35:00|21.84|20.34|21.73|20.23|21.86|20.36|21.69|20.19|0
1743122400000|2025-03-28 00:40:00|21.71|20.21|21.74|20.24|21.78|20.28|21.7|20.2|0
1743122700000|2025-03-28 00:45:00|21.76|20.26|21.7|20.2|21.79|20.29|21.7|20.2|0
1743123000000|2025-03-28 00:50:00|21.66|20.16|21.54|20.04|21.68|20.18|21.52|20.02|0
1743123300000|2025-03-28 00:55:00|21.55|20.05|21.55|20.05|21.61|20.11|21.54|20.04|0
1743123600000|2025-03-28 01:00:00|21.54|20.04|21.55|20.05|21.6|20.1|21.51|20.01|0
1743123900000|2025-03-28 01:05:00|21.54|20.04|21.58|20.08|21.58|20.08|21.54|20.04|0
1743124200000|2025-03-28 01:10:00|21.56|20.06|21.59|20.09|21.62|20.12|21.55|20.05|0
1743124500000|2025-03-28 01:15:00|21.56|20.06|21.45|19.95|21.58|20.08|21.44|19.94|0
1743124800000|2025-03-28 01:20:00|21.44|19.94|21.41|19.91|21.5|20|21.41|19.91|0
1743125100000|2025-03-28 01:25:00|21.42|19.92|21.43|19.93|21.5|20|21.42|19.92|0
1743125400000|2025-03-28 01:30:00|21.45|19.95|21.42|19.92|21.51|20.01|21.42|19.92|0
1743125700000|2025-03-28 01:35:00|21.43|19.93|21.43|19.93|21.45|19.95|21.4|19.9|0
1743126000000|2025-03-28 01:40:00|21.45|19.95|21.46|19.96|21.51|20.01|21.42|19.92|0
1743126300000|2025-03-28 01:45:00|21.47|19.97|21.55|20.05|21.6|20.1|21.47|19.97|0
1743126600000|2025-03-28 01:50:00|21.57|20.07|21.58|20.08|21.64|20.14|21.57|20.07|0
1743126900000|2025-03-28 01:55:00|21.61|20.11|21.72|20.22|21.75|20.25|21.61|20.11|0
1743127200000|2025-03-28 02:00:00|21.73|20.23|21.53|20.03|21.74|20.24|21.51|20.01|0
1743127500000|2025-03-28 02:05:00|21.56|20.06|21.5|20|21.58|20.08|21.48|19.98|0
1743127800000|2025-03-28 02:10:00|21.48|19.98|21.51|20.01|21.56|20.06|21.47|19.97|0
1743128100000|2025-03-28 02:15:00|21.49|19.99|21.43|19.93|21.53|20.03|21.42|19.92|0
1743128400000|2025-03-28 02:20:00|21.42|19.92|21.43|19.93|21.45|19.95|21.41|19.91|0
1743128700000|2025-03-28 02:25:00|21.41|19.91|21.38|19.88|21.42|19.92|21.38|19.88|0
1743129000000|2025-03-28 02:30:00|21.37|19.87|21.32|19.82|21.41|19.91|21.3|19.8|0
1743129300000|2025-03-28 02:35:00|21.31|19.81|21.3|19.8|21.35|19.85|21.27|19.77|0
1743129600000|2025-03-28 02:40:00|21.32|19.82|21.31|19.81|21.33|19.83|21.28|19.78|0
1743129900000|2025-03-28 02:45:00|21.33|19.83|21.33|19.83|21.34|19.84|21.3|19.8|0
1743130200000|2025-03-28 02:50:00|21.34|19.84|21.4|19.9|21.42|19.92|21.31|19.81|0
1743130500000|2025-03-28 02:55:00|21.43|19.93|21.43|19.93|21.43|19.93|21.37|19.87|0
1743130800000|2025-03-28 03:00:00|21.42|19.92|21.46|19.96|21.48|19.98|21.42|19.92|0
1743131100000|2025-03-28 03:05:00|21.45|19.95|21.46|19.96|21.47|19.97|21.41|19.91|0
1743131400000|2025-03-28 03:10:00|21.47|19.97|21.41|19.91|21.49|19.99|21.41|19.91|0
1743131700000|2025-03-28 03:15:00|21.43|19.93|21.41|19.91|21.46|19.96|21.41|19.91|0
1743132000000|2025-03-28 03:20:00|21.42|19.92|21.42|19.92|21.44|19.94|21.39|19.89|0
1743132300000|2025-03-28 03:25:00|21.41|19.91|21.39|19.89|21.42|19.92|21.38|19.88|0
1743132600000|2025-03-28 03:30:00|21.38|19.88|21.36|19.86|21.39|19.89|21.3|19.8|0
1743132900000|2025-03-28 03:35:00|21.37|19.87|21.49|19.99|21.59|20.09|21.34|19.84|0
1743133200000|2025-03-28 03:40:00|21.51|20.01|21.48|19.98|21.52|20.02|21.43|19.93|0
1743133500000|2025-03-28 03:45:00|21.46|19.96|21.4|19.9|21.51|20.01|21.39|19.89|0
1743133800000|2025-03-28 03:50:00|21.39|19.89|21.38|19.88|21.44|19.94|21.38|19.88|0
1743134100000|2025-03-28 03:55:00|21.37|19.87|21.26|19.76|21.37|19.87|21.23|19.73|0
1743134400000|2025-03-28 04:00:00|21.24|19.74|21.36|19.86|21.36|19.86|21.23|19.73|0
1743134700000|2025-03-28 04:05:00|21.35|19.85|21.45|19.95|21.47|19.97|21.35|19.85|0
1743135000000|2025-03-28 04:10:00|21.44|19.94|21.48|19.98|21.5|20|21.42|19.92|0
1743135300000|2025-03-28 04:15:00|21.5|20|21.48|19.98|21.54|20.04|21.48|19.98|0
1743135600000|2025-03-28 04:20:00|21.46|19.96|21.45|19.95|21.51|20.01|21.45|19.95|0
1743135900000|2025-03-28 04:25:00|21.46|19.96|21.43|19.93|21.48|19.98|21.41|19.91|0
1743136200000|2025-03-28 04:30:00|21.45|19.95|21.35|19.85|21.46|19.96|21.35|19.85|0
1743136500000|2025-03-28 04:35:00|21.37|19.87|21.35|19.85|21.38|19.88|21.35|19.85|0
1743136800000|2025-03-28 04:40:00|21.36|19.86|21.33|19.83|21.38|19.88|21.32|19.82|0
1743137100000|2025-03-28 04:45:00|21.32|19.82|21.33|19.83|21.33|19.83|21.32|19.82|0
1743137400000|2025-03-28 04:50:00|21.35|19.85|21.36|19.86|21.36|19.86|21.31|19.81|0
1743137700000|2025-03-28 04:55:00|21.34|19.84|21.31|19.81|21.39|19.89|21.31|19.81|0
1743138000000|2025-03-28 05:00:00|21.3|19.8|21.22|19.72|21.34|19.84|21.2|19.7|0
1743138300000|2025-03-28 05:05:00|21.2|19.7|21.25|19.75|21.28|19.78|21.2|19.7|0
1743138600000|2025-03-28 05:10:00|21.26|19.76|21.31|19.81|21.32|19.82|21.23|19.73|0
1743138900000|2025-03-28 05:15:00|21.32|19.82|21.3|19.8|21.32|19.82|21.27|19.77|0
1743139200000|2025-03-28 05:20:00|21.29|19.79|21.35|19.85|21.36|19.86|21.27|19.77|0
1743139500000|2025-03-28 05:25:00|21.36|19.86|21.38|19.88|21.39|19.89|21.33|19.83|0
1743139800000|2025-03-28 05:30:00|21.36|19.86|21.45|19.95|21.48|19.98|21.36|19.86|0
1743140100000|2025-03-28 05:35:00|21.46|19.96|21.42|19.92|21.48|19.98|21.39|19.89|0
1743140400000|2025-03-28 05:40:00|21.43|19.93|21.43|19.93|21.47|19.97|21.4|19.9|0
1743140700000|2025-03-28 05:45:00|21.45|19.95|21.46|19.96|21.54|20.04|21.43|19.93|0
1743141000000|2025-03-28 05:50:00|21.45|19.95|21.4|19.9|21.46|19.96|21.38|19.88|0
1743141300000|2025-03-28 05:55:00|21.41|19.91|21.37|19.87|21.42|19.92|21.35|19.85|0
1743141600000|2025-03-28 06:00:00|21.4|19.9|21.24|19.74|21.44|19.94|21.24|19.74|0
1743141900000|2025-03-28 06:05:00|21.23|19.73|21.18|19.68|21.24|19.74|21.18|19.68|0
1743142200000|2025-03-28 06:10:00|21.16|19.66|21.16|19.66|21.24|19.74|21.1|19.6|0
1743142500000|2025-03-28 06:15:00|21.18|19.68|21.15|19.65|21.19|19.69|21.11|19.61|0
1743142800000|2025-03-28 06:20:00|21.16|19.66|21.08|19.58|21.16|19.66|21.02|19.52|0
1743143100000|2025-03-28 06:25:00|21.07|19.57|21.13|19.63|21.16|19.66|21.07|19.57|0
1743143400000|2025-03-28 06:30:00|21.11|19.61|21.23|19.73|21.28|19.78|21.11|19.61|0
1743143700000|2025-03-28 06:35:00|21.25|19.75|21.28|19.78|21.29|19.79|21.22|19.72|0
1743144000000|2025-03-28 06:40:00|21.27|19.77|21.29|19.79|21.29|19.79|21.24|19.74|0
1743144300000|2025-03-28 06:45:00|21.3|19.8|21.47|19.97|21.5|20|21.3|19.8|0
1743144600000|2025-03-28 06:50:00|21.49|19.99|21.89|20.39|21.94|20.44|21.49|19.99|0
1743144900000|2025-03-28 06:55:00|21.92|20.42|22.18|20.68|22.23|20.73|21.6|20.1|0
1743145200000|2025-03-28 07:00:00|22.13|20.63|22.34|20.84|22.51|21.01|22.07|20.57|0
1743145500000|2025-03-28 07:05:00|22.33|20.83|22.23|20.73|22.41|20.91|22.19|20.69|0
1743145800000|2025-03-28 07:10:00|22.24|20.74|22.43|20.93|22.48|20.98|22.24|20.74|0
1743146100000|2025-03-28 07:15:00|22.41|20.91|22.28|20.78|22.49|20.99|22.25|20.75|0
1743146400000|2025-03-28 07:20:00|22.3|20.8|22.23|20.73|22.35|20.85|22.15|20.65|0
1743146700000|2025-03-28 07:25:00|22.24|20.74|22.37|20.87|22.5|21|22.24|20.74|0
1743147000000|2025-03-28 07:30:00|22.39|20.89|22.69|21.19|22.74|21.24|22.39|20.89|0
1743147300000|2025-03-28 07:35:00|22.71|21.21|22.63|21.13|22.79|21.29|22.53|21.03|0
1743147600000|2025-03-28 07:40:00|22.64|21.14|23.01|21.51|23.03|21.53|22.58|21.08|0
1743147900000|2025-03-28 07:45:00|22.97|21.47|23.05|21.55|23.26|21.76|22.82|21.32|0
1743148200000|2025-03-28 07:50:00|23.04|21.54|23.32|21.82|23.34|21.84|22.96|21.46|0
1743148500000|2025-03-28 07:55:00|23.34|21.84|23.49|21.99|23.51|22.01|23.19|21.69|0
1743148800000|2025-03-28 08:00:00|23.47|21.97|22.92|21.42|23.47|21.97|22.92|21.42|0
1743149100000|2025-03-28 08:05:00|22.93|21.43|22.7|21.2|23.07|21.57|22.48|20.98|0
1743149400000|2025-03-28 08:10:00|22.68|21.18|22.91|21.41|23|21.5|22.68|21.18|0
1743149700000|2025-03-28 08:15:00|22.94|21.44|22.76|21.26|23.03|21.53|22.76|21.26|0
1743150000000|2025-03-28 08:20:00|22.74|21.24|22.96|21.46|23.05|21.55|22.72|21.22|0
1743150300000|2025-03-28 08:25:00|22.95|21.45|23.11|21.61|23.29|21.79|22.92|21.42|0
1743150600000|2025-03-28 08:30:00|23.08|21.58|23.28|21.78|23.33|21.83|23.05|21.55|0
1743150900000|2025-03-28 08:35:00|23.26|21.76|22.86|21.36|23.32|21.82|22.84|21.34|0
1743151200000|2025-03-28 08:40:00|22.88|21.38|22.68|21.18|22.94|21.44|22.67|21.17|0
1743151500000|2025-03-28 08:45:00|22.67|21.17|22.44|20.94|22.73|21.23|22.42|20.92|0
1743151800000|2025-03-28 08:50:00|22.42|20.92|22.45|20.95|22.57|21.07|22.41|20.91|0
1743152100000|2025-03-28 08:55:00|22.47|20.97|22.5|21|22.55|21.05|22.4|20.9|0
1743152400000|2025-03-28 09:00:00|22.47|20.97|22.38|20.88|22.56|21.06|22.35|20.85|0
1743152700000|2025-03-28 09:05:00|22.4|20.9|22.42|20.92|22.48|20.98|22.35|20.85|0
1743153000000|2025-03-28 09:10:00|22.43|20.93|22.35|20.85|22.48|20.98|22.35|20.85|0
1743153300000|2025-03-28 09:15:00|22.37|20.87|22.36|20.86|22.41|20.91|22.35|20.85|0
1743153600000|2025-03-28 09:20:00|22.35|20.85|22.39|20.89|22.51|21.01|22.35|20.85|0
1743153900000|2025-03-28 09:25:00|22.41|20.91|22.41|20.91|22.49|20.99|22.38|20.88|0
1743154200000|2025-03-28 09:30:00|22.39|20.89|22.26|20.76|22.55|21.05|22.26|20.76|0
1743154500000|2025-03-28 09:35:00|22.28|20.78|22.39|20.89|22.44|20.94|22.21|20.71|0
1743154800000|2025-03-28 09:40:00|22.4|20.9|22.34|20.84|22.45|20.95|22.24|20.74|0
1743155100000|2025-03-28 09:45:00|22.35|20.85|22.58|21.08|22.62|21.12|22.35|20.85|0
1743155400000|2025-03-28 09:50:00|22.56|21.06|22.64|21.14|22.7|21.2|22.56|21.06|0
1743155700000|2025-03-28 09:55:00|22.62|21.12|22.54|21.04|22.69|21.19|22.51|21.01|0
1743156000000|2025-03-28 10:00:00|22.52|21.02|22.41|20.91|22.55|21.05|22.36|20.86|0
1743156300000|2025-03-28 10:05:00|22.38|20.88|22.26|20.76|22.47|20.97|22.23|20.73|0
1743156600000|2025-03-28 10:10:00|22.25|20.75|21.98|20.48|22.26|20.76|21.85|20.35|0
1743156900000|2025-03-28 10:15:00|21.96|20.46|21.96|20.46|22.06|20.56|21.95|20.45|0
1743157200000|2025-03-28 10:20:00|21.95|20.45|21.82|20.32|21.95|20.45|21.74|20.24|0
1743157500000|2025-03-28 10:25:00|21.8|20.3|21.79|20.29|22.47|20.97|21.76|20.26|0
1743157800000|2025-03-28 10:30:00|21.77|20.27|21.79|20.29|21.87|20.37|21.76|20.26|0
1743158100000|2025-03-28 10:35:00|21.8|20.3|21.68|20.18|21.8|20.3|21.66|20.16|0
1743158400000|2025-03-28 10:40:00|21.66|20.16|21.66|20.16|21.7|20.2|21.55|20.05|0
1743158700000|2025-03-28 10:45:00|21.67|20.17|21.49|19.99|21.72|20.22|21.41|19.91|0
1743159000000|2025-03-28 10:50:00|21.5|20|21.74|20.24|21.74|20.24|21.46|19.96|0
1743159300000|2025-03-28 10:55:00|21.75|20.25|21.67|20.17|21.81|20.31|21.66|20.16|0
1743159600000|2025-03-28 11:00:00|21.66|20.16|21.9|20.4|21.9|20.4|21.56|20.06|0
1743159900000|2025-03-28 11:05:00|21.92|20.42|22|20.5|22.01|20.51|21.87|20.37|0
1743160200000|2025-03-28 11:10:00|21.98|20.48|22.06|20.56|22.08|20.58|21.9|20.4|0
1743160500000|2025-03-28 11:15:00|22.04|20.54|21.8|20.3|22.05|20.55|21.76|20.26|0
1743160800000|2025-03-28 11:20:00|21.81|20.31|21.72|20.22|21.84|20.34|21.65|20.15|0
1743161100000|2025-03-28 11:25:00|21.74|20.24|21.93|20.43|21.94|20.44|21.69|20.19|0
1743161400000|2025-03-28 11:30:00|22.01|20.51|22.03|20.53|22.2|20.7|21.96|20.46|0
1743161700000|2025-03-28 11:35:00|22.02|20.52|21.99|20.49|22.22|20.72|21.93|20.43|0
1743162000000|2025-03-28 11:40:00|21.97|20.47|21.95|20.45|22|20.5|21.91|20.41|0
1743162300000|2025-03-28 11:45:00|21.94|20.44|21.86|20.36|22.05|20.55|21.84|20.34|0
1743162600000|2025-03-28 11:50:00|21.88|20.38|21.97|20.47|22.1|20.6|21.86|20.36|0
1743162900000|2025-03-28 11:55:00|21.96|20.46|21.77|20.27|21.98|20.48|21.77|20.27|0
1743163200000|2025-03-28 12:00:00|21.84|20.34|21.8|20.3|21.85|20.35|21.63|20.13|0
1743163500000|2025-03-28 12:05:00|21.82|20.32|21.82|20.32|21.96|20.46|21.76|20.26|0
1743163800000|2025-03-28 12:10:00|21.83|20.33|22.07|20.57|22.08|20.58|21.8|20.3|0
1743164100000|2025-03-28 12:15:00|22.04|20.54|21.94|20.44|22.08|20.58|21.77|20.27|0
1743164400000|2025-03-28 12:20:00|21.92|20.42|21.86|20.36|21.97|20.47|21.77|20.27|0
1743164700000|2025-03-28 12:25:00|21.89|20.39|22.06|20.56|22.08|20.58|21.87|20.37|0
1743165000000|2025-03-28 12:30:00|22.18|20.68|22.49|20.99|22.79|21.29|21.83|20.33|0
1743165300000|2025-03-28 12:35:00|22.57|21.07|22.94|21.44|22.94|21.44|22.37|20.87|0
1743165600000|2025-03-28 12:40:00|22.92|21.42|22.79|21.29|23.05|21.55|22.66|21.16|0
1743165900000|2025-03-28 12:45:00|22.77|21.27|22.69|21.19|22.95|21.45|22.64|21.14|0
1743166200000|2025-03-28 12:50:00|22.71|21.21|22.62|21.12|22.77|21.27|22.58|21.08|0
1743166500000|2025-03-28 12:55:00|22.64|21.14|23.05|21.55|23.05|21.55|22.49|20.99|0
1743166800000|2025-03-28 13:00:00|23.03|21.53|23.09|21.59|23.13|21.63|22.97|21.47|0
1743167100000|2025-03-28 13:05:00|23.1|21.6|22.46|20.96|23.14|21.64|22.27|20.77|0
1743167400000|2025-03-28 13:10:00|22.43|20.93|21.93|20.43|22.62|21.12|21.93|20.43|0
1743167700000|2025-03-28 13:15:00|21.91|20.41|21.77|20.27|22.01|20.51|21.63|20.13|0
1743168000000|2025-03-28 13:20:00|21.78|20.28|21.89|20.39|21.99|20.49|21.76|20.26|0
1743168300000|2025-03-28 13:25:00|22.52|19.92|22.92|20.32|23.05|20.45|22.52|19.92|0
1743168600000|2025-03-28 13:30:00|22.84|20.24|22.63|21.13|23.03|21.53|22.16|20.24|0
1743168900000|2025-03-28 13:35:00|22.59|21.09|22.28|20.78|22.64|21.14|22.1|20.6|0
1743169200000|2025-03-28 13:40:00|22.3|20.8|22.91|21.41|22.91|21.41|22.12|20.62|0
1743169500000|2025-03-28 13:45:00|22.89|21.39|22.62|21.12|23.06|21.56|22.36|20.86|0
1743169800000|2025-03-28 13:50:00|22.65|21.15|22.69|21.19|23.29|21.79|22.46|20.96|0
1743170100000|2025-03-28 13:55:00|22.68|21.18|23.31|21.81|23.42|21.92|22.68|21.18|0
1743170400000|2025-03-28 14:00:00|23.84|22.34|23.49|21.99|23.91|22.41|23.11|21.61|0
1743170700000|2025-03-28 14:05:00|23.5|22|24.62|23.12|24.67|23.17|23.44|21.94|0
1743171000000|2025-03-28 14:10:00|24.69|23.19|25.26|23.76|25.42|23.92|24.48|22.98|0
1743171300000|2025-03-28 14:15:00|25.29|23.79|25.75|24.25|25.94|24.44|25.11|23.61|0
1743171600000|2025-03-28 14:20:00|25.7|24.2|25.92|24.42|26.09|24.59|25.59|24.09|0
1743171900000|2025-03-28 14:25:00|25.9|24.4|26.92|25.42|27.28|25.78|25.86|24.36|0
1743172200000|2025-03-28 14:30:00|26.9|25.4|27.3|25.8|27.49|25.99|26.48|24.98|0
1743172500000|2025-03-28 14:35:00|27.28|25.78|27.31|25.81|27.94|26.44|27.1|25.6|0
1743172800000|2025-03-28 14:40:00|27.34|25.84|26.82|25.32|27.67|26.17|26.69|25.19|0
1743173100000|2025-03-28 14:45:00|26.89|25.39|27.5|26|27.6|26.1|26.78|25.28|0
1743173400000|2025-03-28 14:50:00|27.45|25.95|27.19|25.69|27.58|26.08|26.97|25.47|0
1743173700000|2025-03-28 14:55:00|27.17|25.67|27.47|25.97|27.85|26.35|27.02|25.52|0
1743174000000|2025-03-28 15:00:00|27.51|26.01|28.25|26.75|28.35|26.85|27.51|26.01|0
1743174300000|2025-03-28 15:05:00|28.19|26.69|27.97|26.47|28.25|26.75|27.74|26.24|0
1743174600000|2025-03-28 15:10:00|27.91|26.41|27.39|25.89|28.03|26.53|27.18|25.68|0
1743174900000|2025-03-28 15:15:00|27.41|25.91|27.71|26.21|27.79|26.29|27.21|25.71|0
1743175200000|2025-03-28 15:20:00|27.73|26.23|28|26.5|28.1|26.6|27.48|25.98|0
1743175500000|2025-03-28 15:25:00|27.98|26.48|27.38|25.88|27.98|26.48|27.32|25.82|0
1743175800000|2025-03-28 15:30:00|27.4|25.9|26.94|25.44|27.61|26.11|26.88|25.38|0
1743176100000|2025-03-28 15:35:00|26.98|25.48|26.87|25.37|27.11|25.61|26.77|25.27|0
1743176400000|2025-03-28 15:40:00|26.86|25.36|27.18|25.68|27.64|26.14|26.79|25.29|0
1743176700000|2025-03-28 15:45:00|26.59|25.09|26.42|24.92|26.8|25.3|26.4|24.9|0
1743177000000|2025-03-28 15:50:00|26.44|24.94|27.09|25.59|27.14|25.64|26.42|24.92|0
1743177300000|2025-03-28 15:55:00|27.12|25.62|27.45|25.95|27.45|25.95|26.95|25.45|0
1743177600000|2025-03-28 16:00:00|27.47|25.97|27.08|25.58|27.47|25.97|27.06|25.56|0
1743177900000|2025-03-28 16:05:00|27.1|25.6|27.19|25.69|27.21|25.71|26.79|25.29|0
1743178200000|2025-03-28 16:10:00|27.21|25.71|27.31|25.81|27.33|25.83|26.87|25.37|0
1743178500000|2025-03-28 16:15:00|27.35|25.85|28.54|27.04|28.58|27.08|27.02|25.52|0
1743178800000|2025-03-28 16:20:00|28.58|27.08|28.7|27.2|28.76|27.26|28.38|26.88|0
1743179100000|2025-03-28 16:25:00|28.68|27.18|28.68|27.18|28.84|27.34|28.5|27|0
1743179400000|2025-03-28 16:30:00|28.7|27.2|28.4|26.9|28.7|27.2|28.32|26.82|0
1743179700000|2025-03-28 16:35:00|28.42|26.92|28.54|27.04|28.56|27.06|28.2|26.7|0
1743180000000|2025-03-28 16:40:00|28.56|27.06|28.65|27.15|28.65|27.15|28.2|26.7|0
1743180300000|2025-03-28 16:45:00|28.63|27.13|28.39|26.89|28.67|27.17|28.19|26.69|0
1743180600000|2025-03-28 16:50:00|28.41|26.91|28.25|26.75|28.45|26.95|28.09|26.59|0
1743180900000|2025-03-28 16:55:00|28.27|26.77|29.28|27.78|29.36|27.86|28.27|26.77|0
1743181200000|2025-03-28 17:00:00|29.3|27.8|29.5|28|29.57|28.07|29.28|27.78|0
1743181500000|2025-03-28 17:05:00|29.52|28.02|30.31|28.81|30.31|28.81|29.48|27.98|0
1743181800000|2025-03-28 17:10:00|30.29|28.79|30.25|28.75|30.38|28.88|30.1|28.6|0
1743182100000|2025-03-28 17:15:00|30.27|28.77|29.95|28.45|30.37|28.87|29.62|28.12|0
1743182400000|2025-03-28 17:20:00|29.97|28.47|30.18|28.68|30.2|28.7|29.81|28.31|0
1743182700000|2025-03-28 17:25:00|30.24|28.74|30.58|29.08|30.71|29.21|30.22|28.72|0
1743183000000|2025-03-28 17:30:00|30.56|29.06|30.47|28.97|30.62|29.12|30.24|28.74|0
1743183300000|2025-03-28 17:35:00|30.45|28.95|30.41|28.91|30.85|29.35|30.22|28.72|0
1743183600000|2025-03-28 17:40:00|30.39|28.89|30.45|28.95|30.51|29.01|30.13|28.63|0
1743183900000|2025-03-28 17:45:00|30.47|28.97|30.94|29.44|30.96|29.46|29.91|28.41|0
1743184200000|2025-03-28 17:50:00|30.92|29.42|30.94|29.44|31.04|29.54|30.81|29.31|0
1743184500000|2025-03-28 17:55:00|30.96|29.46|30.26|28.76|30.98|29.48|30.24|28.74|0
1743184800000|2025-03-28 18:00:00|30.3|28.8|30.42|28.92|30.55|29.05|30.03|28.53|0
1743185100000|2025-03-28 18:05:00|30.44|28.94|30.11|28.61|30.65|29.15|30.09|28.59|0
1743185400000|2025-03-28 18:10:00|30.09|28.59|29.5|28|30.82|29.32|28.97|27.47|0
1743185700000|2025-03-28 18:15:00|29.48|27.98|29.4|27.9|29.75|28.25|29.2|27.7|0
1743186000000|2025-03-28 18:20:00|29.38|27.88|29.89|28.39|29.89|28.39|29.3|27.8|0
1743186300000|2025-03-28 18:25:00|29.93|28.43|29.94|28.44|30.09|28.59|29.27|27.77|0
1743186600000|2025-03-28 18:30:00|29.96|28.46|29.75|28.25|30.07|28.57|29.67|28.17|0
1743186900000|2025-03-28 18:35:00|29.77|28.27|30.31|28.81|30.31|28.81|29.69|28.19|0
1743187200000|2025-03-28 18:40:00|30.29|28.79|30.27|28.77|30.36|28.86|30.15|28.65|0
1743187500000|2025-03-28 18:45:00|30.29|28.79|30.35|28.85|30.52|29.02|30.12|28.62|0
1743187800000|2025-03-28 18:50:00|30.31|28.81|29.8|28.3|30.31|28.81|29.8|28.3|0
1743188100000|2025-03-28 18:55:00|29.82|28.32|29.49|27.99|29.86|28.36|29.45|27.95|0
1743188400000|2025-03-28 19:00:00|29.47|27.97|29.55|28.05|29.65|28.15|29.32|27.82|0
1743188700000|2025-03-28 19:05:00|29.57|28.07|29.24|27.74|29.57|28.07|29.09|27.59|0
1743189000000|2025-03-28 19:10:00|29.22|27.72|29.44|27.94|29.71|28.21|29.2|27.7|0
1743189300000|2025-03-28 19:15:00|29.46|27.96|29.36|27.86|30.07|28.57|29.27|27.77|0
1743189600000|2025-03-28 19:20:00|29.35|27.85|29.51|28.01|29.76|28.26|29.23|27.73|0
1743189900000|2025-03-28 19:25:00|29.53|28.03|29.72|28.22|29.84|28.34|29.47|27.97|0
1743190200000|2025-03-28 19:30:00|29.74|28.24|30.35|28.85|30.37|28.87|29.56|28.06|0
1743190500000|2025-03-28 19:35:00|30.31|28.81|30.05|28.55|30.4|28.9|29.93|28.43|0
1743190800000|2025-03-28 19:40:00|30.01|28.51|30.34|28.84|30.53|29.03|29.93|28.43|0
1743191100000|2025-03-28 19:45:00|30.32|28.82|29.82|28.32|30.49|28.99|29.82|28.32|0
1743191400000|2025-03-28 19:50:00|29.75|28.25|29.59|28.09|30.3|28.8|29.52|28.02|0
1743191700000|2025-03-28 19:55:00|29.73|28.23|30.08|28.58|30.29|28.79|29.44|27.94|0
1743192000000|2025-03-28 20:00:00|30.19|28.69|30.29|28.79|30.4|28.9|30.06|28.56|0
1743192300000|2025-03-28 20:05:00|30.33|28.83|30.71|29.21|30.93|29.43|30.33|28.83|0
1743192600000|2025-03-28 20:10:00|30.69|29.19|30.18|28.68|31|29.5|30.1|28.6|0
1743380100000|2025-03-31 00:15:00|31.84|30.34|35.9|34.4|35.95|34.45|31.84|30.34|0
1743380400000|2025-03-31 00:20:00|35.85|34.35|36.15|34.65|36.46|34.96|35.85|34.35|0
1743380700000|2025-03-31 00:25:00|36.14|34.64|36.06|34.56|36.33|34.83|35.86|34.36|0
1743381000000|2025-03-31 00:30:00|37.17|35.67|37.43|35.93|37.47|35.97|37.13|35.63|0
1743381300000|2025-03-31 00:35:00|37.45|35.95|37.25|35.75|37.68|36.18|37.25|35.75|0
1743381600000|2025-03-31 00:40:00|37.2|35.7|37.37|35.87|37.4|35.9|37.1|35.6|0
1743381900000|2025-03-31 00:45:00|37.35|35.85|37.25|35.75|37.42|35.92|37.08|35.58|0
1743382200000|2025-03-31 00:50:00|37.23|35.73|37.01|35.51|37.23|35.73|36.95|35.45|0
1743382500000|2025-03-31 00:55:00|37|35.5|37.07|35.57|37.12|35.62|36.95|35.45|0
1743382800000|2025-03-31 01:00:00|37.04|35.54|36.55|35.05|37.04|35.54|36.46|34.96|0
1743383100000|2025-03-31 01:05:00|36.5|35|36.53|35.03|36.63|35.13|36.42|34.92|0
1743383400000|2025-03-31 01:10:00|36.55|35.05|36.39|34.89|36.56|35.06|36.32|34.82|0
1743383700000|2025-03-31 01:15:00|36.4|34.9|36.33|34.83|36.47|34.97|36.28|34.78|0
1743384000000|2025-03-31 01:20:00|36.34|34.84|35.98|34.48|36.45|34.95|35.89|34.39|0
1743384300000|2025-03-31 01:25:00|35.96|34.46|36.01|34.51|36.13|34.63|35.94|34.44|0
1743384600000|2025-03-31 01:30:00|35.94|34.44|36.22|34.72|36.32|34.82|35.94|34.44|0
1743384900000|2025-03-31 01:35:00|36.25|34.75|36.66|35.16|36.74|35.24|36.23|34.73|0
1743385200000|2025-03-31 01:40:00|36.67|35.17|36.63|35.13|36.7|35.2|36.34|34.84|0
1743385500000|2025-03-31 01:45:00|35.15|33.65|34.8|33.3|35.21|33.71|34.8|33.3|0
1743385800000|2025-03-31 01:50:00|34.79|33.29|34.8|33.3|34.92|33.42|34.73|33.23|0
1743386100000|2025-03-31 01:55:00|34.81|33.31|34.86|33.36|34.95|33.45|34.72|33.22|0
1743386400000|2025-03-31 02:00:00|34.84|33.34|35.28|33.78|35.46|33.96|34.84|33.34|0
1743386700000|2025-03-31 02:05:00|35.3|33.8|35.32|33.82|35.58|34.08|35.29|33.79|0
1743387000000|2025-03-31 02:10:00|35.35|33.85|34.83|33.33|35.35|33.85|34.83|33.33|0
1743387300000|2025-03-31 02:15:00|34.8|33.3|34.43|32.93|34.8|33.3|34.25|32.75|0
1743387600000|2025-03-31 02:20:00|34.48|32.98|34.86|33.36|34.89|33.39|34.47|32.97|0
1743387900000|2025-03-31 02:25:00|34.91|33.41|34.92|33.42|34.99|33.49|34.75|33.25|0
1743388200000|2025-03-31 02:30:00|36.01|34.51|36.25|34.75|36.27|34.77|36.01|34.51|0
1743388500000|2025-03-31 02:35:00|36.24|34.74|36.34|34.84|36.34|34.84|36.2|34.7|0
1743388800000|2025-03-31 02:40:00|36.32|34.82|36.27|34.77|36.34|34.84|36.13|34.63|0
1743389100000|2025-03-31 02:45:00|35.11|33.61|35.24|33.74|35.3|33.8|35.11|33.61|0
1743389400000|2025-03-31 02:50:00|35.27|33.77|35.41|33.91|35.45|33.95|35.19|33.69|0
1743389700000|2025-03-31 02:55:00|35.4|33.9|35.37|33.87|35.46|33.96|35.31|33.81|0
1743390000000|2025-03-31 03:00:00|35.38|33.88|35.53|34.03|35.55|34.05|35.19|33.69|0
1743390300000|2025-03-31 03:05:00|35.56|34.06|35.82|34.32|35.87|34.37|35.49|33.99|0
1743390600000|2025-03-31 03:10:00|35.84|34.34|36.21|34.71|36.21|34.71|35.84|34.34|0
1743390900000|2025-03-31 03:15:00|36.23|34.73|36.18|34.68|36.39|34.89|36.1|34.6|0
1743391200000|2025-03-31 03:20:00|36.2|34.7|36.11|34.61|36.29|34.79|36.04|34.54|0
1743391500000|2025-03-31 03:25:00|36.09|34.59|35.91|34.41|36.09|34.59|35.84|34.34|0
1743391800000|2025-03-31 03:30:00|36.68|35.18|36.75|35.25|36.9|35.4|36.62|35.12|0
1743392100000|2025-03-31 03:35:00|36.73|35.23|36.85|35.35|36.98|35.48|36.73|35.23|0
1743392400000|2025-03-31 03:40:00|36.82|35.32|36.67|35.17|36.87|35.37|36.62|35.12|0
1743392700000|2025-03-31 03:45:00|36.7|35.2|36.76|35.26|36.82|35.32|36.6|35.1|0
1743393000000|2025-03-31 03:50:00|36.74|35.24|36.64|35.14|36.79|35.29|36.59|35.09|0
1743393300000|2025-03-31 03:55:00|36.67|35.17|36.59|35.09|36.79|35.29|36.58|35.08|0
1743393600000|2025-03-31 04:00:00|36.61|35.11|36.64|35.14|36.76|35.26|36.59|35.09|0
1743393900000|2025-03-31 04:05:00|36.61|35.11|36.59|35.09|36.71|35.21|36.5|35|0
1743394200000|2025-03-31 04:10:00|36.61|35.11|36.58|35.08|36.71|35.21|36.58|35.08|0
1743394500000|2025-03-31 04:15:00|36.6|35.1|36.63|35.13|36.7|35.2|36.53|35.03|0
1743394800000|2025-03-31 04:20:00|36.6|35.1|36.68|35.18|36.77|35.27|36.53|35.03|0
1743395100000|2025-03-31 04:25:00|36.67|35.17|36.33|34.83|36.75|35.25|36.32|34.82|0
1743395400000|2025-03-31 04:30:00|35.65|34.15|35.48|33.98|35.68|34.18|35.44|33.94|0
1743395700000|2025-03-31 04:35:00|35.45|33.95|34.76|33.26|35.45|33.95|34.74|33.24|0
1743396000000|2025-03-31 04:40:00|34.79|33.29|34.84|33.34|35.03|33.53|34.73|33.23|0
1743396300000|2025-03-31 04:45:00|34.82|33.32|34.83|33.33|35.08|33.58|34.76|33.26|0
1743396600000|2025-03-31 04:50:00|34.85|33.35|35.01|33.51|35.13|33.63|34.82|33.32|0
1743396900000|2025-03-31 04:55:00|34.99|33.49|34.88|33.38|35.03|33.53|34.86|33.36|0
1743397200000|2025-03-31 05:00:00|35.86|34.36|35.71|34.21|36|34.5|35.69|34.19|0
1743397500000|2025-03-31 05:05:00|35.66|34.16|35.64|34.14|35.71|34.21|35.52|34.02|0
1743397800000|2025-03-31 05:10:00|35.68|34.18|35.67|34.17|35.72|34.22|35.47|33.97|0
1743398100000|2025-03-31 05:15:00|34.58|33.08|34.72|33.22|35.01|33.51|34.49|32.99|0
1743398400000|2025-03-31 05:20:00|34.67|33.17|34.59|33.09|34.7|33.2|34.43|32.93|0
1743398700000|2025-03-31 05:25:00|34.61|33.11|34.87|33.37|34.98|33.48|34.58|33.08|0
1743399000000|2025-03-31 05:30:00|34.84|33.34|34.99|33.49|35.16|33.66|34.84|33.34|0
1743399300000|2025-03-31 05:35:00|35.04|33.54|35.11|33.61|35.23|33.73|35.03|33.53|0
1743399600000|2025-03-31 05:40:00|35.15|33.65|35.19|33.69|35.39|33.89|35.08|33.58|0
1743399900000|2025-03-31 05:45:00|35.2|33.7|35.1|33.6|35.32|33.82|34.98|33.48|0
1743400200000|2025-03-31 05:50:00|35.09|33.59|35.07|33.57|35.17|33.67|34.95|33.45|0
1743400500000|2025-03-31 05:55:00|35.05|33.55|35.1|33.6|35.16|33.66|35.03|33.53|0
1743400800000|2025-03-31 06:00:00|35.97|34.47|36.33|34.83|36.38|34.88|35.73|34.23|0
1743401100000|2025-03-31 06:05:00|36.3|34.8|36.06|34.56|36.47|34.97|36.01|34.51|0
1743401400000|2025-03-31 06:10:00|36.08|34.58|36.61|35.11|36.61|35.11|35.89|34.39|0
1743401700000|2025-03-31 06:15:00|35.55|34.05|35.42|33.92|35.55|34.05|35.18|33.68|0
1743402000000|2025-03-31 06:20:00|35.44|33.94|35.08|33.58|35.52|34.02|34.98|33.48|0
1743402300000|2025-03-31 06:25:00|35.15|33.65|35.96|34.46|35.98|34.48|35.09|33.59|0
1743402600000|2025-03-31 06:30:00|36.11|34.61|36.35|34.85|36.55|35.05|36.11|34.61|0
1743402900000|2025-03-31 06:35:00|36.37|34.87|36.5|35|36.62|35.12|36.3|34.8|0
1743403200000|2025-03-31 06:40:00|36.51|35.01|36.47|34.97|36.59|35.09|36.4|34.9|0
1743403500000|2025-03-31 06:45:00|36.52|35.02|36.47|34.97|36.62|35.12|36.32|34.82|0
1743403800000|2025-03-31 06:50:00|36.46|34.96|36.44|34.94|36.73|35.23|36.33|34.83|0
1743404100000|2025-03-31 06:55:00|36.4|34.9|36.26|34.76|36.41|34.91|36.19|34.69|0
1743404400000|2025-03-31 07:00:00|36.24|34.74|36.29|34.79|36.48|34.98|36|34.5|0
1743404700000|2025-03-31 07:05:00|36.31|34.81|36.97|35.47|37.05|35.55|35.97|34.47|0
1743405000000|2025-03-31 07:10:00|37.03|35.53|36.87|35.37|37.06|35.56|36.59|35.09|0
1743405300000|2025-03-31 07:15:00|36.82|35.32|36.61|35.11|36.86|35.36|36.45|34.95|0
1743405600000|2025-03-31 07:20:00|36.62|35.12|35.99|34.49|36.66|35.16|35.99|34.49|0
1743405900000|2025-03-31 07:25:00|35.98|34.48|35.86|34.36|36.25|34.75|35.77|34.27|0
1743406200000|2025-03-31 07:30:00|35.84|34.34|36.69|35.19|36.74|35.24|35.83|34.33|0
1743406500000|2025-03-31 07:35:00|36.7|35.2|36|34.5|36.7|35.2|35.84|34.34|0
1743406800000|2025-03-31 07:40:00|36.03|34.53|35.69|34.19|36.03|34.53|35.62|34.12|0
1743407100000|2025-03-31 07:45:00|35.68|34.18|35.64|34.14|35.81|34.31|35.42|33.92|0
1743407400000|2025-03-31 07:50:00|35.57|34.07|35.49|33.99|35.76|34.26|35.47|33.97|0
1743407700000|2025-03-31 07:55:00|35.47|33.97|35.39|33.89|35.73|34.23|35.33|33.83|0
1743408000000|2025-03-31 08:00:00|35.43|33.93|35.91|34.41|35.91|34.41|35.03|33.53|0
1743408300000|2025-03-31 08:05:00|35.96|34.46|35.64|34.14|36.1|34.6|35.54|34.04|0
1743408600000|2025-03-31 08:10:00|35.69|34.19|35.13|33.63|35.85|34.35|35.12|33.62|0
1743408900000|2025-03-31 08:15:00|35.16|33.66|35.33|33.83|35.4|33.9|35.02|33.52|0
1743409200000|2025-03-31 08:20:00|35.35|33.85|36.09|34.59|36.09|34.59|35.35|33.85|0
1743409500000|2025-03-31 08:25:00|36.12|34.62|36.03|34.53|36.21|34.71|35.73|34.23|0
1743409800000|2025-03-31 08:30:00|36.02|34.52|35.89|34.39|36.19|34.69|35.8|34.3|0
1743410100000|2025-03-31 08:35:00|35.94|34.44|35.99|34.49|36.34|34.84|35.82|34.32|0
1743410400000|2025-03-31 08:40:00|36.01|34.51|36.35|34.85|36.4|34.9|35.87|34.37|0
1743410700000|2025-03-31 08:45:00|36.33|34.83|36.44|34.94|36.59|35.09|36.32|34.82|0
1743411000000|2025-03-31 08:50:00|36.42|34.92|36.66|35.16|36.66|35.16|36.35|34.85|0
1743411300000|2025-03-31 08:55:00|36.68|35.18|36.78|35.28|36.83|35.33|36.66|35.16|0
1743411600000|2025-03-31 09:00:00|36.86|35.36|37.35|35.85|37.45|35.95|36.83|35.33|0
1743411900000|2025-03-31 09:05:00|37.33|35.83|37.47|35.97|37.55|36.05|37.1|35.6|0
1743412200000|2025-03-31 09:10:00|37.45|35.95|37.6|36.1|37.8|36.3|37.17|35.67|0
1743412500000|2025-03-31 09:15:00|37.57|36.07|37.12|35.62|37.6|36.1|36.9|35.4|0
1743412800000|2025-03-31 09:20:00|37.22|35.72|36.92|35.42|37.24|35.74|36.89|35.39|0
1743413100000|2025-03-31 09:25:00|36.97|35.47|36.59|35.09|36.97|35.47|36.42|34.92|0
1743413400000|2025-03-31 09:30:00|36.55|35.05|36.54|35.04|36.64|35.14|36.32|34.82|0
1743413700000|2025-03-31 09:35:00|36.52|35.02|36.76|35.26|36.79|35.29|36.4|34.9|0
1743414000000|2025-03-31 09:40:00|36.79|35.29|37.18|35.68|37.2|35.7|36.71|35.21|0
1743414300000|2025-03-31 09:45:00|37.15|35.65|37.1|35.6|37.38|35.88|37.05|35.55|0
1743414600000|2025-03-31 09:50:00|37.08|35.58|36.12|34.62|37.08|35.58|35.74|34.24|0
1743414900000|2025-03-31 09:55:00|36.11|34.61|36.03|34.53|36.34|34.84|35.98|34.48|0
1743415200000|2025-03-31 10:00:00|36.05|34.55|35.95|34.45|36.05|34.55|35.59|34.09|0
1743415500000|2025-03-31 10:05:00|35.94|34.44|36.08|34.58|36.08|34.58|35.78|34.28|0
1743415800000|2025-03-31 10:10:00|36.03|34.53|35.71|34.21|36.22|34.72|35.71|34.21|0
1743416100000|2025-03-31 10:15:00|35.75|34.25|35.99|34.49|36.2|34.7|35.71|34.21|0
1743416400000|2025-03-31 10:20:00|36.03|34.53|36.06|34.56|36.11|34.61|35.71|34.21|0
1743416700000|2025-03-31 10:25:00|36.04|34.54|35.62|34.12|36.09|34.59|35.59|34.09|0
1743417000000|2025-03-31 10:30:00|35.64|34.14|35.46|33.96|35.75|34.25|35.37|33.87|0
1743417300000|2025-03-31 10:35:00|35.45|33.95|35.45|33.95|35.61|34.11|35.26|33.76|0
1743417600000|2025-03-31 10:40:00|35.4|33.9|35.41|33.91|35.53|34.03|35.28|33.78|0
1743417900000|2025-03-31 10:45:00|35.36|33.86|35.21|33.71|35.5|34|34.91|33.41|0
1743418200000|2025-03-31 10:50:00|35.2|33.7|35.13|33.63|35.38|33.88|35.07|33.57|0
1743418500000|2025-03-31 10:55:00|35.19|33.69|35.27|33.77|35.35|33.85|35.06|33.56|0
1743418800000|2025-03-31 11:00:00|35.23|33.73|35.33|33.83|35.67|34.17|34.96|33.46|0
1743419100000|2025-03-31 11:05:00|35.27|33.77|36.27|34.77|36.34|34.84|35.27|33.77|0
1743419400000|2025-03-31 11:10:00|36.24|34.74|36.12|34.62|36.29|34.79|35.9|34.4|0
1743419700000|2025-03-31 11:15:00|36.21|34.71|35.98|34.48|36.21|34.71|35.65|34.15|0
1743420000000|2025-03-31 11:20:00|36.08|34.58|36.39|34.89|36.39|34.89|36.03|34.53|0
1743420300000|2025-03-31 11:25:00|36.37|34.87|37.3|35.8|37.33|35.83|36.29|34.79|0
1743420600000|2025-03-31 11:30:00|37.26|35.76|37.73|36.23|37.96|36.46|37.04|35.54|0
1743420900000|2025-03-31 11:35:00|37.77|36.27|37.13|35.63|37.77|36.27|36.95|35.45|0
1743421200000|2025-03-31 11:40:00|37.08|35.58|36.98|35.48|37.12|35.62|36.65|35.15|0
1743421500000|2025-03-31 11:45:00|37|35.5|36.7|35.2|37.1|35.6|36.7|35.2|0
1743421800000|2025-03-31 11:50:00|36.65|35.15|36.54|35.04|36.72|35.22|36.26|34.76|0
1743422100000|2025-03-31 11:55:00|36.55|35.05|36.47|34.97|36.59|35.09|36.29|34.79|0
1743422400000|2025-03-31 12:00:00|36.55|35.05|36.74|35.24|36.78|35.28|36.18|34.68|0
1743422700000|2025-03-31 12:05:00|36.73|35.23|36.25|34.75|36.75|35.25|36.1|34.6|0
1743423000000|2025-03-31 12:10:00|36.26|34.76|36.63|35.13|36.84|35.34|36.25|34.75|0
1743423300000|2025-03-31 12:15:00|36.65|35.15|36.9|35.4|36.98|35.48|36.62|35.12|0
1743423600000|2025-03-31 12:20:00|36.93|35.43|36.54|35.04|36.97|35.47|36.41|34.91|0
1743423900000|2025-03-31 12:25:00|36.57|35.07|35.94|34.44|36.57|35.07|35.7|34.2|0
1743424200000|2025-03-31 12:30:00|35.89|34.39|35.33|33.83|36.04|34.54|35.33|33.83|0
1743424500000|2025-03-31 12:35:00|35.35|33.85|35.07|33.57|35.44|33.94|34.99|33.49|0
1743424800000|2025-03-31 12:40:00|35.1|33.6|35.07|33.57|35.42|33.92|34.99|33.49|0
1743425100000|2025-03-31 12:45:00|35.04|33.54|34.94|33.44|35.18|33.68|34.78|33.28|0
1743425400000|2025-03-31 12:50:00|34.95|33.45|35.01|33.51|35.08|33.58|34.78|33.28|0
1743425700000|2025-03-31 12:55:00|35.04|33.54|34.91|33.41|35.16|33.66|34.85|33.35|0
1743426000000|2025-03-31 13:00:00|34.9|33.4|35.24|33.74|35.36|33.86|34.46|32.96|0
1743426300000|2025-03-31 13:05:00|35.27|33.77|34.81|33.31|35.38|33.88|34.74|33.24|0
1743426600000|2025-03-31 13:10:00|34.86|33.36|35.02|33.52|35.11|33.61|34.72|33.22|0
1743426900000|2025-03-31 13:15:00|35.08|33.58|35.4|33.9|35.4|33.9|35.01|33.51|0
1743427200000|2025-03-31 13:20:00|35.31|33.81|35.76|34.26|35.82|34.32|35.31|33.81|0
1743427500000|2025-03-31 13:25:00|35.78|34.28|36.59|34.19|36.71|34.31|35.78|33.75|0
1743427800000|2025-03-31 13:30:00|35.69|34.32|37.75|36.25|38.2|36.7|35.69|34.32|0
1743428100000|2025-03-31 13:35:00|37.8|36.3|37.41|35.91|37.99|36.49|36.5|35|0
1743428400000|2025-03-31 13:40:00|37.28|35.78|39.09|37.59|39.17|37.67|37.28|35.78|0
1743428700000|2025-03-31 13:45:00|39.12|37.62|38.72|37.22|39.8|38.3|38.32|36.82|0
1743429000000|2025-03-31 13:50:00|38.87|37.37|36.35|34.85|39.21|37.71|36.26|34.76|0
1743429300000|2025-03-31 13:55:00|36.28|34.78|35.51|34.01|36.4|34.9|34.75|33.25|0
1743429600000|2025-03-31 14:00:00|35.44|33.94|34.39|32.89|35.44|33.94|33.66|32.16|0
1743429900000|2025-03-31 14:05:00|34.34|32.84|33.56|32.06|34.67|33.17|33.38|31.88|0
1743430200000|2025-03-31 14:10:00|33.54|32.04|33.96|32.46|34.62|33.12|33.49|31.99|0
1743430500000|2025-03-31 14:15:00|34.03|32.53|35.26|33.76|35.29|33.79|33.81|32.31|0
1743430800000|2025-03-31 14:20:00|35.19|33.69|35.21|33.71|35.62|34.12|34.93|33.43|0
1743431100000|2025-03-31 14:25:00|35.33|33.83|35.6|34.1|35.75|34.25|35.18|33.68|0
1743431400000|2025-03-31 14:30:00|35.65|34.15|33.25|31.75|35.65|34.15|33.2|31.7|0
1743431700000|2025-03-31 14:35:00|33.18|31.68|33.68|32.18|34.23|32.73|33.11|31.61|0
1743432000000|2025-03-31 14:40:00|33.77|32.27|34.02|32.52|34.32|32.82|33.27|31.77|0
1743432300000|2025-03-31 14:45:00|33.95|32.45|33.03|31.53|34|32.5|32.67|31.17|0
1743432600000|2025-03-31 14:50:00|33.01|31.51|32.89|31.39|33.91|32.41|32.8|31.3|0
1743432900000|2025-03-31 14:55:00|32.87|31.37|32.81|31.31|33.37|31.87|32.67|31.17|0
1743433200000|2025-03-31 15:00:00|32.78|31.28|32.11|30.61|32.83|31.33|32.03|30.53|0
1743433500000|2025-03-31 15:05:00|32.1|30.6|32.47|30.97|32.58|31.08|31.64|30.14|0
1743433800000|2025-03-31 15:10:00|32.49|30.99|32.84|31.34|32.84|31.34|31.97|30.47|0
1743434100000|2025-03-31 15:15:00|32.8|31.3|32.06|30.56|32.94|31.44|31.93|30.43|0
1743434400000|2025-03-31 15:20:00|32.08|30.58|31.03|29.53|32.14|30.64|30.91|29.41|0
1743434700000|2025-03-31 15:25:00|31.09|29.59|31.64|30.14|31.69|30.19|30.78|29.28|0
1743435000000|2025-03-31 15:30:00|31.62|30.12|31.5|30|32.16|30.66|31.31|29.81|0
1743435300000|2025-03-31 15:35:00|31.44|29.94|30.76|29.26|31.54|30.04|30.62|29.12|0
1743435600000|2025-03-31 15:40:00|30.72|29.22|30.81|29.31|30.99|29.49|30.29|28.79|0
1743435900000|2025-03-31 15:45:00|30.78|29.28|30.2|28.7|30.86|29.36|30.18|28.68|0
1743436200000|2025-03-31 15:50:00|30.22|28.72|30.03|28.53|30.41|28.91|29.86|28.36|0
1743436500000|2025-03-31 15:55:00|30.06|28.56|30.7|29.2|30.79|29.29|29.96|28.46|0
1743436800000|2025-03-31 16:00:00|30.67|29.17|30.43|28.93|30.7|29.2|30.07|28.57|0
1743437100000|2025-03-31 16:05:00|30.45|28.95|31.27|29.77|31.4|29.9|30.3|28.8|0
1743437400000|2025-03-31 16:10:00|31.25|29.75|31.49|29.99|32.04|30.54|31.23|29.73|0
1743437700000|2025-03-31 16:15:00|31.45|29.95|30.59|29.09|31.61|30.11|30.53|29.03|0
1743438000000|2025-03-31 16:20:00|30.57|29.07|30.71|29.21|31.11|29.61|30.55|29.05|0
1743438300000|2025-03-31 16:25:00|30.73|29.23|29.34|27.84|30.76|29.26|29.34|27.84|0
1743438600000|2025-03-31 16:30:00|29.36|27.86|29.51|28.01|30.07|28.57|29.24|27.74|0
1743438900000|2025-03-31 16:35:00|29.6|28.1|29.61|28.11|30|28.5|29.5|28|0
1743439200000|2025-03-31 16:40:00|29.63|28.13|29.85|28.35|29.96|28.46|29.32|27.82|0
1743439500000|2025-03-31 16:45:00|29.93|28.43|29.95|28.45|30.04|28.54|29.56|28.06|0
1743439800000|2025-03-31 16:50:00|29.93|28.43|29.8|28.3|30.09|28.59|29.64|28.14|0
1743440100000|2025-03-31 16:55:00|29.88|28.38|30.69|29.19|31.01|29.51|29.88|28.38|0
1743440400000|2025-03-31 17:00:00|30.71|29.21|30.17|28.67|31.06|29.56|30.17|28.67|0
1743440700000|2025-03-31 17:05:00|30.21|28.71|29.18|27.68|30.37|28.87|29.16|27.66|0
1743441000000|2025-03-31 17:10:00|29.16|27.66|29.19|27.69|29.43|27.93|28.96|27.46|0
1743441300000|2025-03-31 17:15:00|29.17|27.67|30.66|29.16|30.66|29.16|29.15|27.65|0
1743441600000|2025-03-31 17:20:00|30.69|29.19|30.85|29.35|31.47|29.97|30.61|29.11|0
1743441900000|2025-03-31 17:25:00|30.87|29.37|30.55|29.05|31.17|29.67|30.55|29.05|0
1743442200000|2025-03-31 17:30:00|30.57|29.07|30.49|28.99|30.83|29.33|30.47|28.97|0
1743442500000|2025-03-31 17:35:00|30.47|28.97|30.2|28.7|30.81|29.31|30.07|28.57|0
1743442800000|2025-03-31 17:40:00|30.18|28.68|31.35|29.85|31.44|29.94|30.15|28.65|0
1743443100000|2025-03-31 17:45:00|31.37|29.87|31.25|29.75|31.62|30.12|31.2|29.7|0
1743443400000|2025-03-31 17:50:00|31.24|29.74|30.27|28.77|31.44|29.94|30.13|28.63|0
1743443700000|2025-03-31 17:55:00|30.29|28.79|31.05|29.55|31.07|29.57|30.27|28.77|0
1743444000000|2025-03-31 18:00:00|31.12|29.62|29.56|28.06|31.12|29.62|29.42|27.92|0
1743444300000|2025-03-31 18:05:00|29.49|27.99|28.07|26.57|29.6|28.1|27.94|26.44|0
1743444600000|2025-03-31 18:10:00|28.09|26.59|28.38|26.88|28.4|26.9|27.68|26.18|0
1743444900000|2025-03-31 18:15:00|28.4|26.9|27.91|26.41|28.75|27.25|27.89|26.39|0
1743445200000|2025-03-31 18:20:00|27.81|26.31|28.44|26.94|28.6|27.1|27.79|26.29|0
1743445500000|2025-03-31 18:25:00|28.48|26.98|27.85|26.35|28.53|27.03|27.85|26.35|0
1743445800000|2025-03-31 18:30:00|27.79|26.29|27.66|26.16|27.95|26.45|27.42|25.92|0
1743446100000|2025-03-31 18:35:00|27.72|26.22|27.63|26.13|27.81|26.31|27.44|25.94|0
1743446400000|2025-03-31 18:40:00|27.67|26.17|27.82|26.32|27.82|26.32|27.3|25.8|0
1743446700000|2025-03-31 18:45:00|27.8|26.3|28.12|26.62|28.75|27.25|27.72|26.22|0
1743447000000|2025-03-31 18:50:00|28.18|26.68|27.65|26.15|28.18|26.68|27.29|25.79|0
1743447300000|2025-03-31 18:55:00|27.67|26.17|28.61|27.11|28.63|27.13|27.66|26.16|0
1743447600000|2025-03-31 19:00:00|28.63|27.13|27.7|26.2|28.65|27.15|27.63|26.13|0
1743447900000|2025-03-31 19:05:00|27.74|26.24|27.36|25.86|27.81|26.31|27.08|25.58|0
1743448200000|2025-03-31 19:10:00|27.38|25.88|26.91|25.41|27.48|25.98|26.56|25.06|0
1743448500000|2025-03-31 19:15:00|26.88|25.38|27.15|25.65|27.31|25.81|26.72|25.22|0
1743448800000|2025-03-31 19:20:00|27.13|25.63|27.06|25.56|27.13|25.63|26.58|25.08|0
1743449100000|2025-03-31 19:25:00|27.05|25.55|28.1|26.6|28.3|26.8|27.05|25.55|0
1743449400000|2025-03-31 19:30:00|28.11|26.61|27.01|25.51|28.32|26.82|26.97|25.47|0
1743449700000|2025-03-31 19:35:00|26.99|25.49|27.01|25.51|27.3|25.8|26.79|25.29|0
1743450000000|2025-03-31 19:40:00|27|25.5|26.86|25.36|27|25.5|25.76|24.26|0
1743450300000|2025-03-31 19:45:00|26.84|25.34|27.35|25.85|27.39|25.89|26.37|24.87|0
1743450600000|2025-03-31 19:50:00|27.34|25.84|27.09|25.59|28.31|26.81|26.71|25.21|0
1743450900000|2025-03-31 19:55:00|27.05|25.55|27.35|25.85|27.85|26.35|26.62|25.12|0
1743451200000|2025-03-31 20:00:00|27.34|25.84|28|26.5|28.33|26.83|27.2|25.7|0
1743451500000|2025-03-31 20:05:00|28.03|26.53|28.28|26.78|28.54|27.04|28.02|26.52|0
1743451800000|2025-03-31 20:10:00|28.32|26.82|28.22|26.72|28.47|26.97|27.99|26.49|0
1743452100000|2025-03-31 20:15:00|28.26|26.76|28.05|26.55|28.26|26.76|27.97|26.47|0
1743452400000|2025-03-31 20:20:00|28.06|26.56|28.12|26.62|28.18|26.68|27.95|26.45|0
1743452700000|2025-03-31 20:25:00|28.14|26.64|28.13|26.63|28.21|26.71|28.05|26.55|0
1743453000000|2025-03-31 20:30:00|28.29|26.79|28.41|26.91|28.44|26.94|28.25|26.75|0
1743453300000|2025-03-31 20:35:00|28.39|26.89|28.37|26.87|28.45|26.95|28.33|26.83|0
1743453600000|2025-03-31 20:40:00|28.41|26.91|28.32|26.82|28.45|26.95|28.31|26.81|0
1743453900000|2025-03-31 20:45:00|28.33|26.83|28.38|26.88|28.45|26.95|28.33|26.83|0
1743454200000|2025-03-31 20:50:00|28.4|26.9|28.41|26.91|28.5|27|28.37|26.87|0
1743454500000|2025-03-31 20:55:00|28.86|26.46|28.97|26.57|29.01|26.61|28.86|26.46|0
1743454800000|2025-03-31 21:00:00|28.95|26.55|28.95|26.55|28.95|26.55|28.94|26.54|0
1743455100000|2025-03-31 21:05:00|28.93|26.53|28.88|26.48|28.93|26.53|28.86|26.46|0
1743455400000|2025-03-31 21:10:00|28.91|26.51|28.96|26.56|28.96|26.56|28.88|26.48|0
1743456000000|2025-03-31 21:20:00|28.95|26.55|28.95|26.55|28.96|26.56|28.95|26.55|0
1743456300000|2025-03-31 21:25:00|28.93|26.53|28.92|26.52|28.93|26.53|28.92|26.52|0
1743456600000|2025-03-31 21:30:00|28.91|26.51|28.89|26.49|28.91|26.51|28.89|26.49|0
1743456900000|2025-03-31 21:35:00|28.87|26.47|28.87|26.47|28.87|26.47|28.87|26.47|0
1743457200000|2025-03-31 21:40:00|28.94|26.54|28.86|26.46|28.94|26.54|28.86|26.46|0
1743457500000|2025-03-31 21:45:00|28.89|26.49|28.87|26.47|28.91|26.51|28.86|26.46|0
1743457800000|2025-03-31 21:50:00|28.86|26.46|28.88|26.48|28.89|26.49|28.84|26.44|0
1743458100000|2025-03-31 21:55:00|28.87|26.47|28.89|26.49|28.92|26.52|28.87|26.47|0
1743458400000|2025-03-31 22:00:00|28.99|26.59|29.13|26.73|29.16|26.76|28.87|26.47|0
1743458700000|2025-03-31 22:05:00|29.11|26.71|29.59|27.19|29.59|27.19|29.01|26.61|0
1743459000000|2025-03-31 22:10:00|29.64|27.24|30.14|27.74|30.26|27.86|29.39|26.99|0
1743459300000|2025-03-31 22:15:00|30.15|27.75|29.79|27.39|30.46|28.06|29.77|27.37|0
1743459600000|2025-03-31 22:20:00|29.8|27.4|29.89|27.49|29.91|27.51|29.65|27.25|0
1743459900000|2025-03-31 22:25:00|29.91|27.51|29.79|27.39|29.95|27.55|29.65|27.25|0
1743460200000|2025-03-31 22:30:00|29.75|27.35|29.64|27.24|29.77|27.37|29.58|27.18|0
1743460500000|2025-03-31 22:35:00|29.63|27.23|29.4|27|29.64|27.24|29.34|26.94|0
1743460800000|2025-03-31 22:40:00|29.39|26.99|29.27|26.87|29.48|27.08|29.27|26.87|0
1743461100000|2025-03-31 22:45:00|29.29|26.89|29.03|26.63|29.33|26.93|28.97|26.57|0
1743461400000|2025-03-31 22:50:00|29.07|26.67|29.33|26.93|29.35|26.95|29.01|26.61|0
1743461700000|2025-03-31 22:55:00|29.31|26.91|29.35|26.95|29.41|27.01|29.21|26.81|0
1743462000000|2025-03-31 23:00:00|29.37|26.97|29.16|26.76|29.53|27.13|29.14|26.74|0
1743462300000|2025-03-31 23:05:00|29.2|26.8|28.96|26.56|29.29|26.89|28.83|26.43|0
1743462600000|2025-03-31 23:10:00|28.95|26.55|29.08|26.68|29.08|26.68|28.82|26.42|0
1743462900000|2025-03-31 23:15:00|29.06|26.66|29.3|26.9|29.35|26.95|29.02|26.62|0
1743463200000|2025-03-31 23:20:00|29.32|26.92|29.4|27|29.48|27.08|29.32|26.92|0
1743463500000|2025-03-31 23:25:00|29.38|26.98|29.57|27.17|29.7|27.3|29.36|26.96|0
1743463800000|2025-03-31 23:30:00|29.56|27.16|29.55|27.15|29.84|27.44|29.51|27.11|0
1743464100000|2025-03-31 23:35:00|29.57|27.17|29.65|27.25|29.71|27.31|29.42|27.02|0
1743464400000|2025-03-31 23:40:00|29.63|27.23|29.7|27.3|29.77|27.37|29.57|27.17|0
1743464700000|2025-03-31 23:45:00|29.69|27.29|29.92|27.52|29.92|27.52|29.66|27.26|0
1743465000000|2025-03-31 23:50:00|29.94|27.54|29.77|27.37|29.94|27.54|29.71|27.31|0
1743465300000|2025-03-31 23:55:00|29.79|27.39|29.6|27.2|29.79|27.39|29.54|27.14|0
1743465600000|2025-04-01 00:00:00|29.61|27.21|30.03|27.63|30.11|27.71|29.61|27.21|0
1743465900000|2025-04-01 00:05:00|29.99|27.59|29.78|27.38|30.03|27.63|29.68|27.28|0
1743466200000|2025-04-01 00:10:00|29.8|27.4|30.18|27.78|30.18|27.78|29.7|27.3|0
1743466500000|2025-04-01 00:15:00|30.15|27.75|29.57|28.07|30.15|28.45|29.49|27.48|0
1743466800000|2025-04-01 00:20:00|29.55|28.05|29.59|28.09|29.69|28.19|29.47|27.97|0
1743467100000|2025-04-01 00:25:00|29.57|28.07|29.76|28.26|29.86|28.36|29.57|28.07|0
1743467400000|2025-04-01 00:30:00|29.77|28.27|30.11|28.61|30.13|28.63|29.72|28.22|0
1743467700000|2025-04-01 00:35:00|30.09|28.59|29.8|28.3|30.25|28.75|29.79|28.29|0
1743468000000|2025-04-01 00:40:00|29.91|28.41|30.31|28.81|30.45|28.95|29.86|28.36|0
1743468300000|2025-04-01 00:45:00|30.32|28.82|30.2|28.7|30.35|28.85|30.07|28.57|0
1743468600000|2025-04-01 00:50:00|30.18|28.68|30.72|29.22|30.93|29.43|30.13|28.63|0
1743468900000|2025-04-01 00:55:00|30.7|29.2|30.4|28.9|30.77|29.27|30.37|28.87|0
1743469200000|2025-04-01 01:00:00|30.41|28.91|30.58|29.08|30.72|29.22|30.35|28.85|0
1743469500000|2025-04-01 01:05:00|30.59|29.09|30.94|29.44|31.03|29.53|30.42|28.92|0
1743469800000|2025-04-01 01:10:00|30.92|29.42|30.58|29.08|30.95|29.45|30.56|29.06|0
1743470100000|2025-04-01 01:15:00|30.59|29.09|30.31|28.81|30.66|29.16|30.24|28.74|0
1743470400000|2025-04-01 01:20:00|30.29|28.79|30.19|28.69|30.36|28.86|30.13|28.63|0
1743470700000|2025-04-01 01:25:00|30.21|28.71|30.14|28.64|30.32|28.82|30.14|28.64|0
1743471000000|2025-04-01 01:30:00|30.22|28.72|30.4|28.9|30.49|28.99|30.14|28.64|0
1743471300000|2025-04-01 01:35:00|30.39|28.89|30.68|29.18|30.73|29.23|30.39|28.89|0
1743471600000|2025-04-01 01:40:00|30.61|29.11|30.31|28.81|30.66|29.16|30.3|28.8|0
1743471900000|2025-04-01 01:45:00|30.27|28.77|30.04|28.54|30.27|28.77|29.95|28.45|0
1743472200000|2025-04-01 01:50:00|30.03|28.53|30.09|28.59|30.09|28.59|29.97|28.47|0
1743472500000|2025-04-01 01:55:00|30.11|28.61|30.03|28.53|30.11|28.61|29.97|28.47|0
1743472800000|2025-04-01 02:00:00|30.07|28.57|30.11|28.61|30.17|28.67|30|28.5|0
1743473100000|2025-04-01 02:05:00|30.13|28.63|30.09|28.59|30.18|28.68|29.97|28.47|0
1743473400000|2025-04-01 02:10:00|30.05|28.55|29.98|28.48|30.14|28.64|29.93|28.43|0
1743473700000|2025-04-01 02:15:00|29.99|28.49|29.71|28.21|30|28.5|29.63|28.13|0
1743474000000|2025-04-01 02:20:00|29.7|28.2|29.52|28.02|29.77|28.27|29.51|28.01|0
1743474300000|2025-04-01 02:25:00|29.54|28.04|29.57|28.07|29.61|28.11|29.38|27.88|0
1743474600000|2025-04-01 02:30:00|29.55|28.05|29.46|27.96|29.63|28.13|29.42|27.92|0
1743474900000|2025-04-01 02:35:00|29.47|27.97|29.51|28.01|29.53|28.03|29.38|27.88|0
1743475200000|2025-04-01 02:40:00|29.44|27.94|29.41|27.91|29.55|28.05|29.37|27.87|0
1743475500000|2025-04-01 02:45:00|29.42|27.92|29.38|27.88|29.48|27.98|29.32|27.82|0
1743475800000|2025-04-01 02:50:00|29.37|27.87|29.2|27.7|29.4|27.9|29.15|27.65|0
1743476100000|2025-04-01 02:55:00|29.22|27.72|29.15|27.65|29.32|27.82|29.08|27.58|0
1743476400000|2025-04-01 03:00:00|29.13|27.63|29.15|27.65|29.17|27.67|29.03|27.53|0
1743476700000|2025-04-01 03:05:00|29.17|27.67|29.26|27.76|29.28|27.78|29.12|27.62|0
1743477000000|2025-04-01 03:10:00|29.24|27.74|29.16|27.66|29.28|27.78|29.14|27.64|0
1743477300000|2025-04-01 03:15:00|29.15|27.65|29.33|27.83|29.36|27.86|29.13|27.63|0
1743477600000|2025-04-01 03:20:00|29.32|27.82|29.35|27.85|29.36|27.86|29.25|27.75|0
1743477900000|2025-04-01 03:25:00|29.29|27.79|29.45|27.95|29.45|27.95|29.25|27.75|0
1743478200000|2025-04-01 03:30:00|29.43|27.93|29.68|28.18|29.73|28.23|29.31|27.81|0
1743478500000|2025-04-01 03:35:00|29.66|28.16|29.72|28.22|29.75|28.25|29.6|28.1|0
1743478800000|2025-04-01 03:40:00|29.71|28.21|29.68|28.18|29.79|28.29|29.58|28.08|0
1743479100000|2025-04-01 03:45:00|29.66|28.16|29.53|28.03|29.68|28.18|29.5|28|0
1743479400000|2025-04-01 03:50:00|29.51|28.01|29.66|28.16|29.72|28.22|29.5|28|0
1743479700000|2025-04-01 03:55:00|29.64|28.14|29.62|28.12|29.68|28.18|29.58|28.08|0
1743480000000|2025-04-01 04:00:00|29.68|28.18|29.97|28.47|29.98|28.48|29.68|28.18|0
1743480300000|2025-04-01 04:05:00|29.96|28.46|29.87|28.37|30.07|28.57|29.83|28.33|0
1743480600000|2025-04-01 04:10:00|29.85|28.35|29.74|28.24|29.88|28.38|29.7|28.2|0
1743480900000|2025-04-01 04:15:00|29.75|28.25|29.68|28.18|29.77|28.27|29.63|28.13|0
1743481200000|2025-04-01 04:20:00|29.66|28.16|29.64|28.14|29.73|28.23|29.58|28.08|0
1743481500000|2025-04-01 04:25:00|29.62|28.12|29.74|28.24|29.81|28.31|29.6|28.1|0
1743481800000|2025-04-01 04:30:00|29.73|28.23|29.75|28.25|29.79|28.29|29.71|28.21|0
1743482100000|2025-04-01 04:35:00|29.73|28.23|29.67|28.17|29.77|28.27|29.64|28.14|0
1743482400000|2025-04-01 04:40:00|29.71|28.21|29.81|28.31|29.83|28.33|29.66|28.16|0
1743482700000|2025-04-01 04:45:00|29.8|28.3|29.77|28.27|29.83|28.33|29.74|28.24|0
1743483000000|2025-04-01 04:50:00|29.75|28.25|29.62|28.12|29.77|28.27|29.6|28.1|0
1743483300000|2025-04-01 04:55:00|29.64|28.14|29.48|27.98|29.64|28.14|29.44|27.94|0
1743483600000|2025-04-01 05:00:00|29.46|27.96|29.23|27.73|29.52|28.02|29.16|27.66|0
1743483900000|2025-04-01 05:05:00|29.25|27.75|29.08|27.58|29.27|27.77|28.84|27.34|0
1743484200000|2025-04-01 05:10:00|29.07|27.57|28.95|27.45|29.1|27.6|28.94|27.44|0
1743484500000|2025-04-01 05:15:00|28.97|27.47|28.94|27.44|29.07|27.57|28.81|27.31|0
1743484800000|2025-04-01 05:20:00|28.96|27.46|28.82|27.32|28.96|27.46|28.75|27.25|0
1743485100000|2025-04-01 05:25:00|28.8|27.3|28.84|27.34|28.87|27.37|28.76|27.26|0
1743485400000|2025-04-01 05:30:00|28.86|27.36|29.04|27.54|29.11|27.61|28.79|27.29|0
1743485700000|2025-04-01 05:35:00|29.06|27.56|29.09|27.59|29.18|27.68|29.04|27.54|0
1743486000000|2025-04-01 05:40:00|29.07|27.57|29.31|27.81|29.34|27.84|29.07|27.57|0
1743486300000|2025-04-01 05:45:00|29.33|27.83|29.54|28.04|29.59|28.09|29.29|27.79|0
1743486600000|2025-04-01 05:50:00|29.52|28.02|29.64|28.14|29.69|28.19|29.51|28.01|0
1743486900000|2025-04-01 05:55:00|29.65|28.15|29.71|28.21|29.75|28.25|29.52|28.02|0
1743487200000|2025-04-01 06:00:00|29.75|28.25|29.7|28.2|29.84|28.34|29.45|27.95|0
1743487500000|2025-04-01 06:05:00|29.69|28.19|29.47|27.97|29.69|28.19|29.21|27.71|0
1743487800000|2025-04-01 06:10:00|29.48|27.98|29.49|27.99|29.72|28.22|29.43|27.93|0
1743488100000|2025-04-01 06:15:00|29.5|28|29.21|27.71|29.62|28.12|29.19|27.69|0
1743488400000|2025-04-01 06:20:00|29.19|27.69|29.3|27.8|29.31|27.81|29.11|27.61|0
1743488700000|2025-04-01 06:25:00|29.31|27.81|29.02|27.52|29.31|27.81|28.99|27.49|0
1743489000000|2025-04-01 06:30:00|29.06|27.56|29.17|27.67|29.19|27.69|28.95|27.45|0
1743489300000|2025-04-01 06:35:00|29.16|27.66|29.03|27.53|29.31|27.81|29.03|27.53|0
1743489600000|2025-04-01 06:40:00|29.05|27.55|28.95|27.45|29.22|27.72|28.95|27.45|0
1743489900000|2025-04-01 06:45:00|28.93|27.43|28.2|26.7|28.96|27.46|28.18|26.68|0
1743490200000|2025-04-01 06:50:00|28.21|26.71|28.16|26.66|28.27|26.77|28.04|26.54|0
1743490500000|2025-04-01 06:55:00|28.18|26.68|28.15|26.65|28.32|26.82|27.94|26.44|0
1743490800000|2025-04-01 07:00:00|28.17|26.67|27.35|25.85|28.32|26.82|27.29|25.79|0
1743491100000|2025-04-01 07:05:00|27.31|25.81|27.4|25.9|27.58|26.08|27.2|25.7|0
1743491400000|2025-04-01 07:10:00|27.42|25.92|27.48|25.98|27.66|26.16|27.29|25.79|0
1743491700000|2025-04-01 07:15:00|27.46|25.96|27.86|26.36|27.96|26.46|27.42|25.92|0
1743492000000|2025-04-01 07:20:00|27.78|26.28|27.87|26.37|28.03|26.53|27.76|26.26|0
1743492300000|2025-04-01 07:25:00|27.93|26.43|28.32|26.82|28.37|26.87|27.9|26.4|0
1743492600000|2025-04-01 07:30:00|28.23|26.73|28.76|27.26|28.83|27.33|28.16|26.66|0
1743492900000|2025-04-01 07:35:00|28.74|27.24|28.71|27.21|28.81|27.31|28.63|27.13|0
1743493200000|2025-04-01 07:40:00|28.73|27.23|28.67|27.17|28.77|27.27|28.56|27.06|0
1743493500000|2025-04-01 07:45:00|28.69|27.19|28.68|27.18|28.82|27.32|28.54|27.04|0
1743493800000|2025-04-01 07:50:00|28.7|27.2|28.74|27.24|28.89|27.39|28.56|27.06|0
1743494100000|2025-04-01 07:55:00|28.73|27.23|28.86|27.36|28.93|27.43|28.65|27.15|0
1743494400000|2025-04-01 08:00:00|28.92|27.42|28.94|27.44|29.06|27.56|28.81|27.31|0
1743494700000|2025-04-01 08:05:00|28.97|27.47|29.01|27.51|29.08|27.58|28.81|27.31|0
1743495000000|2025-04-01 08:10:00|28.97|27.47|28.96|27.46|29.08|27.58|28.91|27.41|0
1743495300000|2025-04-01 08:15:00|29|27.5|28.68|27.18|29.02|27.52|28.68|27.18|0
1743495600000|2025-04-01 08:20:00|28.7|27.2|28.5|27|28.71|27.21|28.4|26.9|0
1743495900000|2025-04-01 08:25:00|28.53|27.03|28.2|26.7|28.55|27.05|28.08|26.58|0
1743496200000|2025-04-01 08:30:00|28.19|26.69|28.1|26.6|28.37|26.87|28.07|26.57|0
1743496500000|2025-04-01 08:35:00|28.12|26.62|27.94|26.44|28.24|26.74|27.94|26.44|0
1743496800000|2025-04-01 08:40:00|27.92|26.42|27.76|26.26|27.97|26.47|27.63|26.13|0
1743497100000|2025-04-01 08:45:00|27.74|26.24|27.85|26.35|27.95|26.45|27.72|26.22|0
1743497400000|2025-04-01 08:50:00|27.84|26.34|27.62|26.12|27.94|26.44|27.6|26.1|0
1743497700000|2025-04-01 08:55:00|27.64|26.14|27.52|26.02|27.66|26.16|27.42|25.92|0
1743498000000|2025-04-01 09:00:00|27.51|26.01|27.58|26.08|27.61|26.11|27.15|25.65|0
1743498300000|2025-04-01 09:05:00|27.6|26.1|27.47|25.97|27.65|26.15|27.38|25.88|0
1743498600000|2025-04-01 09:10:00|27.45|25.95|27.61|26.11|27.67|26.17|27.38|25.88|0
1743498900000|2025-04-01 09:15:00|27.59|26.09|27.41|25.91|27.66|26.16|27.37|25.87|0
1743499200000|2025-04-01 09:20:00|27.42|25.92|27.34|25.84|27.46|25.96|27.32|25.82|0
1743499500000|2025-04-01 09:25:00|27.36|25.86|27.53|26.03|27.6|26.1|27.36|25.86|0
1743499800000|2025-04-01 09:30:00|27.51|26.01|27.19|25.69|27.55|26.05|27.11|25.61|0
1743500100000|2025-04-01 09:35:00|27.15|25.65|27.04|25.54|27.27|25.77|27.04|25.54|0
1743500400000|2025-04-01 09:40:00|27.05|25.55|27.01|25.51|27.1|25.6|26.96|25.46|0
1743500700000|2025-04-01 09:45:00|27.03|25.53|26.99|25.49|27.07|25.57|26.94|25.44|0
1743501000000|2025-04-01 09:50:00|27.01|25.51|27.07|25.57|27.2|25.7|26.85|25.35|0
1743501300000|2025-04-01 09:55:00|27.09|25.59|27.17|25.67|27.21|25.71|26.99|25.49|0
1743501600000|2025-04-01 10:00:00|27.11|25.61|27.63|26.13|28.03|26.53|27.11|25.61|0
1743501900000|2025-04-01 10:05:00|27.6|26.1|28.55|27.05|28.67|27.17|27.48|25.98|0
1743502200000|2025-04-01 10:10:00|28.61|27.11|28.65|27.15|28.99|27.49|28.39|26.89|0
1743502500000|2025-04-01 10:15:00|28.66|27.16|28.91|27.41|29.06|27.56|28.59|27.09|0
1743502800000|2025-04-01 10:20:00|28.9|27.4|29.07|27.57|29.12|27.62|28.6|27.1|0
1743503100000|2025-04-01 10:25:00|29.06|27.56|29.5|28|29.54|28.04|28.88|27.38|0
1743503400000|2025-04-01 10:30:00|29.51|28.01|30.12|28.62|30.67|29.17|29.4|27.9|0
1743503700000|2025-04-01 10:35:00|30.08|28.58|29.83|28.33|30.25|28.75|29.7|28.2|0
1743504000000|2025-04-01 10:40:00|29.82|28.32|29.67|28.17|29.82|28.32|29.25|27.75|0
1743504300000|2025-04-01 10:45:00|29.72|28.22|28.96|27.46|29.8|28.3|28.93|27.43|0
1743504600000|2025-04-01 10:50:00|28.95|27.45|29.13|27.63|29.27|27.77|28.89|27.39|0
1743504900000|2025-04-01 10:55:00|29.16|27.66|29.14|27.64|29.28|27.78|28.96|27.46|0
1743505200000|2025-04-01 11:00:00|29.05|27.55|29.21|27.71|29.7|28.2|29.05|27.55|0
1743505500000|2025-04-01 11:05:00|29.19|27.69|29.53|28.03|29.62|28.12|29.06|27.56|0
1743505800000|2025-04-01 11:10:00|29.54|28.04|29.99|28.49|29.99|28.49|29.54|28.04|0
1743506100000|2025-04-01 11:15:00|29.98|28.48|29.87|28.37|30.25|28.75|29.82|28.32|0
1743506400000|2025-04-01 11:20:00|29.91|28.41|30.26|28.76|30.44|28.94|29.83|28.33|0
1743506700000|2025-04-01 11:25:00|30.23|28.73|30.38|28.88|30.48|28.98|30.17|28.67|0
1743507000000|2025-04-01 11:30:00|30.37|28.87|30.46|28.96|31.04|29.54|30.16|28.66|0
1743507300000|2025-04-01 11:35:00|30.43|28.93|31.12|29.62|31.34|29.84|30.39|28.89|0
1743507600000|2025-04-01 11:40:00|31.15|29.65|30.88|29.38|31.34|29.84|30.84|29.34|0
1743507900000|2025-04-01 11:45:00|30.91|29.41|30.44|28.94|30.93|29.43|30.42|28.92|0
1743508200000|2025-04-01 11:50:00|30.46|28.96|30.98|29.48|31.05|29.55|30.39|28.89|0
1743508500000|2025-04-01 11:55:00|31.02|29.52|30.48|28.98|31.1|29.6|30.36|28.86|0
1743508800000|2025-04-01 12:00:00|30.49|28.99|30.74|29.24|30.75|29.25|30.36|28.86|0
1743509100000|2025-04-01 12:05:00|30.72|29.22|30.1|28.6|30.88|29.38|29.98|28.48|0
1743509400000|2025-04-01 12:10:00|30.12|28.62|30.29|28.79|30.54|29.04|29.93|28.43|0
1743509700000|2025-04-01 12:15:00|30.35|28.85|30.39|28.89|30.39|28.89|29.73|28.23|0
1743510000000|2025-04-01 12:20:00|30.35|28.85|30.6|29.1|30.95|29.45|30.22|28.72|0
1743510300000|2025-04-01 12:25:00|30.64|29.14|30.51|29.01|30.75|29.25|30.46|28.96|0
1743510600000|2025-04-01 12:30:00|30.55|29.05|30.14|28.64|30.67|29.17|29.94|28.44|0
1743510900000|2025-04-01 12:35:00|30.12|28.62|30.04|28.54|30.31|28.81|29.89|28.39|0
1743511200000|2025-04-01 12:40:00|30.06|28.56|30.24|28.74|30.46|28.96|29.93|28.43|0
1743511500000|2025-04-01 12:45:00|30.25|28.75|30.25|28.75|30.45|28.95|30.07|28.57|0
1743511800000|2025-04-01 12:50:00|30.23|28.73|29.81|28.31|30.23|28.73|29.54|28.04|0
1743512100000|2025-04-01 12:55:00|29.83|28.33|29.52|28.02|29.83|28.33|29.36|27.86|0
1743512400000|2025-04-01 13:00:00|29.46|27.96|29.1|27.6|29.67|28.17|29|27.5|0
1743512700000|2025-04-01 13:05:00|29.16|27.66|28.97|27.47|29.34|27.84|28.93|27.43|0
1743513000000|2025-04-01 13:10:00|28.95|27.45|28.79|27.29|28.96|27.46|28.67|27.17|0
1743513300000|2025-04-01 13:15:00|28.81|27.31|28.96|27.46|29.14|27.64|28.78|27.28|0
1743513600000|2025-04-01 13:20:00|28.94|27.44|28.72|27.22|29|27.5|28.6|27.1|0
1743513900000|2025-04-01 13:25:00|29.17|26.77|29.53|27.13|29.54|27.14|28.93|26.53|0
1743514200000|2025-04-01 13:30:00|29.68|28.18|29.76|28.26|30.01|28.51|28.9|27.4|0
1743514500000|2025-04-01 13:35:00|29.74|28.24|29.56|28.06|30.39|28.89|29.19|27.69|0
1743514800000|2025-04-01 13:40:00|29.61|28.11|29.8|28.3|30.52|29.02|29.11|27.61|0
1743515100000|2025-04-01 13:45:00|29.81|28.31|28.67|27.17|29.87|28.37|28.43|26.93|0
1743515400000|2025-04-01 13:50:00|28.65|27.15|28.67|27.17|28.92|27.42|28.35|26.85|0
1743515700000|2025-04-01 13:55:00|28.73|27.23|29.12|27.62|29.67|28.17|28.61|27.11|0
1743516000000|2025-04-01 14:00:00|29.41|27.91|30.51|29.01|30.6|29.1|29.19|27.69|0
1743516300000|2025-04-01 14:05:00|30.52|29.02|31.45|29.95|31.82|30.32|29.98|28.48|0
1743516600000|2025-04-01 14:10:00|31.51|30.01|32.84|31.34|33.28|31.78|31.26|29.76|0
1743516900000|2025-04-01 14:15:00|32.82|31.32|32.7|31.2|32.95|31.45|32.26|30.76|0
1743517200000|2025-04-01 14:20:00|32.72|31.22|31.65|30.15|33.26|31.76|31.56|30.06|0
1743517500000|2025-04-01 14:25:00|31.68|30.18|31.66|30.16|32.14|30.64|30.97|29.47|0
1743517800000|2025-04-01 14:30:00|31.68|30.18|30.99|29.49|31.77|30.27|30.89|29.39|0
1743518100000|2025-04-01 14:35:00|31.01|29.51|29.52|28.02|31.26|29.76|28.92|27.42|0
1743518400000|2025-04-01 14:40:00|29.62|28.12|28.67|27.17|29.68|28.18|28.18|26.68|0
1743518700000|2025-04-01 14:45:00|28.69|27.19|28.68|27.18|29.22|27.72|28.58|27.08|0
1743519000000|2025-04-01 14:50:00|28.72|27.22|27.7|26.2|28.74|27.24|27.68|26.18|0
1743519300000|2025-04-01 14:55:00|27.68|26.18|27.11|25.61|27.87|26.37|27.08|25.58|0
1743519600000|2025-04-01 15:00:00|27.1|25.6|26.72|25.22|27.41|25.91|26.65|25.15|0
1743519900000|2025-04-01 15:05:00|26.78|25.28|26.24|24.74|26.83|25.33|26.15|24.65|0
1743520200000|2025-04-01 15:10:00|26.28|24.78|25.54|24.04|26.54|25.04|25.5|24|0
1743520500000|2025-04-01 15:15:00|25.57|24.07|25.56|24.06|25.65|24.15|25.16|23.66|0
1743520800000|2025-04-01 15:20:00|25.6|24.1|25.22|23.72|26.18|24.68|25.17|23.67|0
1743521100000|2025-04-01 15:25:00|25.28|23.78|26.09|24.59|26.09|24.59|25.12|23.62|0
1743521400000|2025-04-01 15:30:00|26.13|24.63|26.19|24.69|26.41|24.91|25.95|24.45|0
1743521700000|2025-04-01 15:35:00|26.17|24.67|26.31|24.81|26.63|25.13|26.13|24.63|0
1743522000000|2025-04-01 15:40:00|26.39|24.89|26.03|24.53|26.79|25.29|25.86|24.36|0
1743522300000|2025-04-01 15:45:00|26.05|24.55|25.63|24.13|26.07|24.57|25.63|24.13|0
1743522600000|2025-04-01 15:50:00|25.6|24.1|26.24|24.74|26.35|24.85|25.57|24.07|0
1743522900000|2025-04-01 15:55:00|26.17|24.67|25.75|24.25|26.31|24.81|25.75|24.25|0
1743523200000|2025-04-01 16:00:00|25.73|24.23|25.4|23.9|26.06|24.56|25.24|23.74|0
1743523500000|2025-04-01 16:05:00|25.42|23.92|25.19|23.69|25.59|24.09|25.14|23.64|0
1743523800000|2025-04-01 16:10:00|25.18|23.68|25.07|23.57|25.38|23.88|25.05|23.55|0
1743524100000|2025-04-01 16:15:00|25.1|23.6|25.03|23.53|25.24|23.74|24.75|23.25|0
1743524400000|2025-04-01 16:20:00|25.08|23.58|25.3|23.8|25.43|23.93|24.69|23.19|0
1743524700000|2025-04-01 16:25:00|25.34|23.84|26.45|24.95|26.52|25.02|25.27|23.77|0
1743525000000|2025-04-01 16:30:00|26.39|24.89|26.65|25.15|26.86|25.36|26.15|24.65|0
1743525300000|2025-04-01 16:35:00|26.69|25.19|27.21|25.71|27.31|25.81|26.62|25.12|0
1743525600000|2025-04-01 16:40:00|27.18|25.68|27.4|25.9|27.47|25.97|26.86|25.36|0
1743525900000|2025-04-01 16:45:00|27.38|25.88|27.06|25.56|27.5|26|27.04|25.54|0
1743526200000|2025-04-01 16:50:00|27.02|25.52|26.2|24.7|27.15|25.65|25.78|24.28|0
1743526500000|2025-04-01 16:55:00|26.21|24.71|26.48|24.98|26.49|24.99|26.09|24.59|0
1743526800000|2025-04-01 17:00:00|26.57|25.07|26.44|24.94|26.66|25.16|26.17|24.67|0
1743527100000|2025-04-01 17:05:00|26.39|24.89|26.87|25.37|27.13|25.63|26.39|24.89|0
1743527400000|2025-04-01 17:10:00|26.86|25.36|26.38|24.88|27.1|25.6|26.38|24.88|0
1743527700000|2025-04-01 17:15:00|26.42|24.92|27.28|25.78|27.32|25.82|26.36|24.86|0
1743528000000|2025-04-01 17:20:00|27.26|25.76|27.37|25.87|27.48|25.98|26.98|25.48|0
1743528300000|2025-04-01 17:25:00|27.4|25.9|27.76|26.26|27.82|26.32|27.16|25.66|0
1743528600000|2025-04-01 17:30:00|27.8|26.3|27.89|26.39|27.89|26.39|27.21|25.71|0
1743528900000|2025-04-01 17:35:00|27.87|26.37|27.32|25.82|27.88|26.38|27.22|25.72|0
1743529200000|2025-04-01 17:40:00|27.3|25.8|27.54|26.04|27.56|26.06|26.71|25.21|0
1743529500000|2025-04-01 17:45:00|27.53|26.03|27|25.5|27.56|26.06|26.97|25.47|0
1743529800000|2025-04-01 17:50:00|27.04|25.54|27.17|25.67|27.3|25.8|26.71|25.21|0
1743530100000|2025-04-01 17:55:00|27.15|25.65|27.59|26.09|27.59|26.09|27.15|25.65|0
1743530400000|2025-04-01 18:00:00|27.53|26.03|28.61|27.11|28.89|27.39|27.45|25.95|0
1743530700000|2025-04-01 18:05:00|28.62|27.12|28.99|27.49|29.04|27.54|28.43|26.93|0
1743531000000|2025-04-01 18:10:00|28.97|27.47|28.73|27.23|29.22|27.72|28.53|27.03|0
1743531300000|2025-04-01 18:15:00|28.66|27.16|29.16|27.66|29.35|27.85|28.56|27.06|0
1743531600000|2025-04-01 18:20:00|29.08|27.58|29.58|28.08|29.58|28.08|28.94|27.44|0
1743531900000|2025-04-01 18:25:00|29.56|28.06|29.48|27.98|29.58|28.08|29.08|27.58|0
1743532200000|2025-04-01 18:30:00|29.46|27.96|29.36|27.86|29.5|28|29.01|27.51|0
1743532500000|2025-04-01 18:35:00|29.32|27.82|29.65|28.15|29.67|28.17|29.05|27.55|0
1743532800000|2025-04-01 18:40:00|29.63|28.13|29.11|27.61|29.64|28.14|29.1|27.6|0
1743533100000|2025-04-01 18:45:00|29.13|27.63|29.71|28.21|29.71|28.21|29.09|27.59|0
1743533400000|2025-04-01 18:50:00|29.67|28.17|29.62|28.12|30.15|28.65|29.54|28.04|0
1743533700000|2025-04-01 18:55:00|29.56|28.06|28.96|27.46|29.56|28.06|28.75|27.25|0
1743534000000|2025-04-01 19:00:00|29.06|27.56|28.64|27.14|29.12|27.62|28.49|26.99|0
1743534300000|2025-04-01 19:05:00|28.62|27.12|28.85|27.35|28.87|27.37|28.17|26.67|0
1743534600000|2025-04-01 19:10:00|28.82|27.32|28.41|26.91|29|27.5|28.31|26.81|0
1743534900000|2025-04-01 19:15:00|28.45|26.95|28.32|26.82|28.53|27.03|27.9|26.4|0
1743535200000|2025-04-01 19:20:00|28.34|26.84|27.71|26.21|28.51|27.01|27.65|26.15|0
1743535500000|2025-04-01 19:25:00|27.75|26.25|27.98|26.48|27.98|26.48|27.49|25.99|0
1743535800000|2025-04-01 19:30:00|28.04|26.54|27.17|25.67|28.13|26.63|26.91|25.41|0
1743536100000|2025-04-01 19:35:00|27.19|25.69|26.84|25.34|27.28|25.78|26.66|25.16|0
1743536400000|2025-04-01 19:40:00|26.86|25.36|26.67|25.17|26.93|25.43|26.59|25.09|0
1743536700000|2025-04-01 19:45:00|26.68|25.18|26.38|24.88|26.79|25.29|26.23|24.73|0
1743537000000|2025-04-01 19:50:00|26.39|24.89|25.9|24.4|26.89|25.39|25.83|24.33|0
1743537300000|2025-04-01 19:55:00|25.87|24.37|25.88|24.38|26.35|24.85|25.55|24.05|0
1743537600000|2025-04-01 20:00:00|25.92|24.42|26.01|24.51|26.03|24.53|25.63|24.13|0
1743537900000|2025-04-01 20:05:00|26.03|24.53|26|24.5|26.14|24.64|25.93|24.43|0
1743538200000|2025-04-01 20:10:00|26.02|24.52|25.9|24.4|26.12|24.62|25.88|24.38|0
1743538500000|2025-04-01 20:15:00|25.93|24.43|26.03|24.53|26.11|24.61|25.9|24.4|0
1743538800000|2025-04-01 20:20:00|26.01|24.51|26.21|24.71|26.22|24.72|25.97|24.47|0
1743539100000|2025-04-01 20:25:00|26.23|24.73|26.41|24.91|26.41|24.91|26.17|24.67|0
1743539400000|2025-04-01 20:30:00|26.39|24.89|26.36|24.86|26.46|24.96|26.3|24.8|0
1743539700000|2025-04-01 20:35:00|26.34|24.84|26.42|24.92|26.46|24.96|26.27|24.77|0
1743540000000|2025-04-01 20:40:00|26.44|24.94|26.38|24.88|26.48|24.98|26.38|24.88|0
1743540300000|2025-04-01 20:45:00|26.4|24.9|26.14|24.64|26.43|24.93|25.64|24.14|0
1743540600000|2025-04-01 20:50:00|26.16|24.66|25.94|24.44|26.24|24.74|25.81|24.31|0
1743540900000|2025-04-01 20:55:00|26.39|23.99|26.54|24.14|26.65|24.25|26.39|23.99|0
1743541200000|2025-04-01 21:00:00|26.51|24.11|26.51|24.11|26.57|24.17|26.51|24.11|0
1743541500000|2025-04-01 21:05:00|26.49|24.09|26.48|24.08|26.51|24.11|26.46|24.06|0
1743541800000|2025-04-01 21:10:00|26.49|24.09|26.51|24.11|26.51|24.11|26.49|24.09|0
1743542100000|2025-04-01 21:15:00|26.52|24.12|26.45|24.05|26.52|24.12|26.44|24.04|0
1743542400000|2025-04-01 21:20:00|26.44|24.04|26.46|24.06|26.46|24.06|26.36|23.96|0
1743542700000|2025-04-01 21:25:00|26.45|24.05|26.45|24.05|26.47|24.07|26.44|24.04|0
1743543000000|2025-04-01 21:30:00|26.46|24.06|26.49|24.09|26.5|24.1|26.45|24.05|0
1743543300000|2025-04-01 21:35:00|26.5|24.1|26.48|24.08|26.5|24.1|26.48|24.08|0
1743543600000|2025-04-01 21:40:00|26.47|24.07|26.45|24.05|26.5|24.1|26.45|24.05|0
1743543900000|2025-04-01 21:45:00|26.46|24.06|26.43|24.03|26.46|24.06|26.36|23.96|0
1743544200000|2025-04-01 21:50:00|26.42|24.02|26.37|23.97|26.42|24.02|26.35|23.95|0
1743544500000|2025-04-01 21:55:00|26.38|23.98|26.43|24.03|26.49|24.09|26.33|23.93|0
1743544800000|2025-04-01 22:00:00|26.53|24.13|26.26|23.86|26.53|24.13|26.19|23.79|0
1743545100000|2025-04-01 22:05:00|26.24|23.84|25.98|23.58|26.24|23.84|25.87|23.47|0
1743545400000|2025-04-01 22:10:00|25.9|23.5|25.58|23.18|25.9|23.5|24.94|22.54|0
1743545700000|2025-04-01 22:15:00|25.59|23.19|25.32|22.92|25.7|23.3|25.2|22.8|0
1743546000000|2025-04-01 22:20:00|25.3|22.9|25.26|22.86|25.47|23.07|25.25|22.85|0
1743546300000|2025-04-01 22:25:00|25.27|22.87|25.37|22.97|25.38|22.98|25.13|22.73|0
1743546600000|2025-04-01 22:30:00|25.36|22.96|25.72|23.32|25.85|23.45|25.32|22.92|0
1743546900000|2025-04-01 22:35:00|25.74|23.34|25.54|23.14|25.87|23.47|25.43|23.03|0
1743547200000|2025-04-01 22:40:00|25.53|23.13|25.61|23.21|25.63|23.23|25.46|23.06|0
1743547500000|2025-04-01 22:45:00|25.59|23.19|25.63|23.23|25.65|23.25|25.54|23.14|0
1743547800000|2025-04-01 22:50:00|25.64|23.24|25.73|23.33|25.75|23.35|25.56|23.16|0
1743548100000|2025-04-01 22:55:00|25.74|23.34|25.71|23.31|25.82|23.42|25.66|23.26|0
1743548400000|2025-04-01 23:00:00|25.72|23.32|25.82|23.42|25.93|23.53|25.69|23.29|0
1743548700000|2025-04-01 23:05:00|25.8|23.4|25.85|23.45|25.89|23.49|25.76|23.36|0
1743549000000|2025-04-01 23:10:00|25.87|23.47|25.78|23.38|25.91|23.51|25.74|23.34|0
1743549300000|2025-04-01 23:15:00|25.77|23.37|25.67|23.27|25.77|23.37|25.61|23.21|0
1743549600000|2025-04-01 23:20:00|25.65|23.25|25.59|23.19|25.66|23.26|25.52|23.12|0
1743549900000|2025-04-01 23:25:00|25.58|23.18|25.49|23.09|25.7|23.3|25.47|23.07|0
1743550200000|2025-04-01 23:30:00|25.47|23.07|25.41|23.01|25.54|23.14|25.37|22.97|0
1743550500000|2025-04-01 23:35:00|25.42|23.02|25.55|23.15|25.57|23.17|25.42|23.02|0
1743550800000|2025-04-01 23:40:00|25.57|23.17|25.54|23.14|25.62|23.22|25.53|23.13|0
1743551100000|2025-04-01 23:45:00|25.53|23.13|25.64|23.24|25.66|23.26|25.5|23.1|0
1743551400000|2025-04-01 23:50:00|25.69|23.29|25.56|23.16|25.76|23.36|25.53|23.13|0
1743551700000|2025-04-01 23:55:00|25.58|23.18|25.72|23.32|25.75|23.35|25.57|23.17|0
1743552000000|2025-04-02 00:00:00|25.69|23.29|26.26|23.86|26.47|24.07|25.69|23.29|0
1743552300000|2025-04-02 00:05:00|26.25|23.85|26.44|24.04|26.57|24.17|26.14|23.74|0
1743552600000|2025-04-02 00:10:00|26.47|24.07|26.53|24.13|26.68|24.28|26.41|24.01|0
1743552900000|2025-04-02 00:15:00|26.57|24.17|26.35|24.85|26.57|24.95|26.03|24.07|0
1743553200000|2025-04-02 00:20:00|26.34|24.84|26.92|25.42|26.96|25.46|26.34|24.84|0
1743553500000|2025-04-02 00:25:00|26.91|25.41|26.98|25.48|27.26|25.76|26.8|25.3|0
1743553800000|2025-04-02 00:30:00|27.02|25.52|26.83|25.33|27.12|25.62|26.83|25.33|0
1743554100000|2025-04-02 00:35:00|26.84|25.34|26.8|25.3|26.95|25.45|26.77|25.27|0
1743554400000|2025-04-02 00:40:00|26.78|25.28|26.7|25.2|27.03|25.53|26.62|25.12|0
1743554700000|2025-04-02 00:45:00|26.71|25.21|26.77|25.27|26.85|25.35|26.62|25.12|0
1743555000000|2025-04-02 00:50:00|26.76|25.26|26.95|25.45|27.02|25.52|26.71|25.21|0
1743555300000|2025-04-02 00:55:00|26.96|25.46|27|25.5|27.09|25.59|26.92|25.42|0
1743555600000|2025-04-02 01:00:00|27.04|25.54|27.1|25.6|27.19|25.69|26.95|25.45|0
1743555900000|2025-04-02 01:05:00|27.12|25.62|27.04|25.54|27.16|25.66|26.89|25.39|0
1743556200000|2025-04-02 01:10:00|27.05|25.55|26.92|25.42|27.05|25.55|26.9|25.4|0
1743556500000|2025-04-02 01:15:00|26.91|25.41|26.85|25.35|26.98|25.48|26.85|25.35|0
1743556800000|2025-04-02 01:20:00|26.84|25.34|26.81|25.31|27.05|25.55|26.72|25.22|0
1743557100000|2025-04-02 01:25:00|26.82|25.32|26.9|25.4|26.9|25.4|26.77|25.27|0
1743557400000|2025-04-02 01:30:00|26.92|25.42|26.89|25.39|27.01|25.51|26.79|25.29|0
1743557700000|2025-04-02 01:35:00|26.85|25.35|26.85|25.35|26.88|25.38|26.69|25.19|0
1743558000000|2025-04-02 01:40:00|26.87|25.37|26.8|25.3|26.89|25.39|26.71|25.21|0
1743558300000|2025-04-02 01:45:00|26.79|25.29|26.83|25.33|26.9|25.4|26.76|25.26|0
1743558600000|2025-04-02 01:50:00|26.85|25.35|26.56|25.06|26.86|25.36|26.55|25.05|0
1743558900000|2025-04-02 01:55:00|26.58|25.08|26.61|25.11|26.72|25.22|26.56|25.06|0
1743559200000|2025-04-02 02:00:00|26.6|25.1|26.83|25.33|26.84|25.34|26.56|25.06|0
1743559500000|2025-04-02 02:05:00|26.85|25.35|26.83|25.33|26.88|25.38|26.74|25.24|0
1743559800000|2025-04-02 02:10:00|26.85|25.35|26.89|25.39|26.92|25.42|26.8|25.3|0
1743560100000|2025-04-02 02:15:00|26.88|25.38|26.86|25.36|26.93|25.43|26.84|25.34|0
1743560400000|2025-04-02 02:20:00|26.85|25.35|26.87|25.37|26.92|25.42|26.85|25.35|0
1743560700000|2025-04-02 02:25:00|26.79|25.29|26.67|25.17|26.85|25.35|26.61|25.11|0
1743561000000|2025-04-02 02:30:00|26.69|25.19|26.66|25.16|26.78|25.28|26.64|25.14|0
1743561300000|2025-04-02 02:35:00|26.68|25.18|26.86|25.36|26.9|25.4|26.63|25.13|0
1743561600000|2025-04-02 02:40:00|26.84|25.34|26.9|25.4|26.91|25.41|26.82|25.32|0
1743561900000|2025-04-02 02:45:00|26.88|25.38|26.89|25.39|26.91|25.41|26.8|25.3|0
1743562200000|2025-04-02 02:50:00|26.87|25.37|26.87|25.37|26.91|25.41|26.81|25.31|0
1743562500000|2025-04-02 02:55:00|26.85|25.35|26.87|25.37|26.9|25.4|26.85|25.35|0
1743562800000|2025-04-02 03:00:00|26.85|25.35|26.75|25.25|26.89|25.39|26.72|25.22|0
1743563100000|2025-04-02 03:05:00|26.76|25.26|26.81|25.31|26.85|25.35|26.67|25.17|0
1743563400000|2025-04-02 03:10:00|26.82|25.32|26.84|25.34|26.85|25.35|26.79|25.29|0
1743563700000|2025-04-02 03:15:00|26.83|25.33|26.85|25.35|26.86|25.36|26.8|25.3|0
1743564000000|2025-04-02 03:20:00|26.82|25.32|26.83|25.33|26.84|25.34|26.79|25.29|0
1743564300000|2025-04-02 03:25:00|26.84|25.34|26.83|25.33|26.86|25.36|26.79|25.29|0
1743564600000|2025-04-02 03:30:00|26.81|25.31|26.89|25.39|26.93|25.43|26.81|25.31|0
1743564900000|2025-04-02 03:35:00|26.87|25.37|27.03|25.53|27.05|25.55|26.84|25.34|0
1743565200000|2025-04-02 03:40:00|27.04|25.54|26.99|25.49|27.06|25.56|26.94|25.44|0
1743565500000|2025-04-02 03:45:00|26.98|25.48|26.95|25.45|27.08|25.58|26.92|25.42|0
1743565800000|2025-04-02 03:50:00|26.96|25.46|26.99|25.49|27.01|25.51|26.93|25.43|0
1743566100000|2025-04-02 03:55:00|27|25.5|26.96|25.46|27.01|25.51|26.96|25.46|0
1743566400000|2025-04-02 04:00:00|26.98|25.48|26.96|25.46|27.08|25.58|26.96|25.46|0
1743566700000|2025-04-02 04:05:00|26.97|25.47|27|25.5|27.02|25.52|26.95|25.45|0
1743567000000|2025-04-02 04:10:00|26.98|25.48|27.02|25.52|27.07|25.57|26.97|25.47|0
1743567300000|2025-04-02 04:15:00|27|25.5|26.97|25.47|27.06|25.56|26.95|25.45|0
1743567600000|2025-04-02 04:20:00|26.96|25.46|27.01|25.51|27.03|25.53|26.95|25.45|0
1743567900000|2025-04-02 04:25:00|27.02|25.52|27.03|25.53|27.06|25.56|26.99|25.49|0
1743568200000|2025-04-02 04:30:00|27.01|25.51|26.96|25.46|27.07|25.57|26.93|25.43|0
1743568500000|2025-04-02 04:35:00|26.94|25.44|26.96|25.46|27.01|25.51|26.93|25.43|0
1743568800000|2025-04-02 04:40:00|26.98|25.48|26.8|25.3|26.99|25.49|26.77|25.27|0
1743569100000|2025-04-02 04:45:00|26.79|25.29|26.78|25.28|26.85|25.35|26.76|25.26|0
1743569400000|2025-04-02 04:50:00|26.8|25.3|26.83|25.33|26.84|25.34|26.76|25.26|0
1743569700000|2025-04-02 04:55:00|26.85|25.35|26.72|25.22|26.85|25.35|26.7|25.2|0
1743570000000|2025-04-02 05:00:00|26.7|25.2|26.82|25.32|26.85|25.35|26.58|25.08|0
1743570300000|2025-04-02 05:05:00|26.84|25.34|26.89|25.39|26.9|25.4|26.78|25.28|0
1743570600000|2025-04-02 05:10:00|26.88|25.38|26.85|25.35|26.89|25.39|26.83|25.33|0
1743570900000|2025-04-02 05:15:00|26.88|25.38|26.81|25.31|26.9|25.4|26.81|25.31|0
1743571200000|2025-04-02 05:20:00|26.77|25.27|26.83|25.33|26.87|25.37|26.76|25.26|0
1743571500000|2025-04-02 05:25:00|26.85|25.35|26.93|25.43|27.03|25.53|26.8|25.3|0
1743571800000|2025-04-02 05:30:00|26.89|25.39|26.86|25.36|26.89|25.39|26.73|25.23|0
1743572100000|2025-04-02 05:35:00|26.87|25.37|26.87|25.37|26.9|25.4|26.82|25.32|0
1743572400000|2025-04-02 05:40:00|26.86|25.36|26.82|25.32|26.92|25.42|26.79|25.29|0
1743572700000|2025-04-02 05:45:00|26.83|25.33|26.87|25.37|26.89|25.39|26.8|25.3|0
1743573000000|2025-04-02 05:50:00|26.84|25.34|26.92|25.42|26.93|25.43|26.83|25.33|0
1743573300000|2025-04-02 05:55:00|26.9|25.4|27.24|25.74|27.24|25.74|26.89|25.39|0
1743573600000|2025-04-02 06:00:00|27.26|25.76|27.2|25.7|27.35|25.85|27.15|25.65|0
1743573900000|2025-04-02 06:05:00|27.16|25.66|27.17|25.67|27.28|25.78|27.15|25.65|0
1743574200000|2025-04-02 06:10:00|27.19|25.69|27.12|25.62|27.25|25.75|27.03|25.53|0
1743574500000|2025-04-02 06:15:00|27.09|25.59|26.64|25.14|27.14|25.64|26.59|25.09|0
1743574800000|2025-04-02 06:20:00|26.62|25.12|26.67|25.17|26.79|25.29|26.56|25.06|0
1743575100000|2025-04-02 06:25:00|26.69|25.19|26.79|25.29|26.85|25.35|26.69|25.19|0
1743575400000|2025-04-02 06:30:00|26.77|25.27|26.93|25.43|26.96|25.46|26.73|25.23|0
1743575700000|2025-04-02 06:35:00|26.88|25.38|26.88|25.38|27|25.5|26.84|25.34|0
1743576000000|2025-04-02 06:40:00|26.85|25.35|26.72|25.22|26.97|25.47|26.69|25.19|0
1743576300000|2025-04-02 06:45:00|26.7|25.2|26.81|25.31|26.82|25.32|26.65|25.15|0
1743576600000|2025-04-02 06:50:00|26.78|25.28|26.77|25.27|26.83|25.33|26.74|25.24|0
1743576900000|2025-04-02 06:55:00|26.76|25.26|26.88|25.38|26.97|25.47|26.74|25.24|0
1743577200000|2025-04-02 07:00:00|26.92|25.42|27.08|25.58|27.08|25.58|26.55|25.05|0
1743577500000|2025-04-02 07:05:00|27.07|25.57|27.24|25.74|27.43|25.93|27.05|25.55|0
1743577800000|2025-04-02 07:10:00|27.21|25.71|27.33|25.83|27.49|25.99|27.06|25.56|0
1743578100000|2025-04-02 07:15:00|27.31|25.81|27.12|25.62|27.4|25.9|27.07|25.57|0
1743578400000|2025-04-02 07:20:00|27.07|25.57|27.21|25.71|27.31|25.81|26.99|25.49|0
1743578700000|2025-04-02 07:25:00|27.18|25.68|27.26|25.76|27.41|25.91|27.12|25.62|0
1743579000000|2025-04-02 07:30:00|27.19|25.69|27.16|25.66|27.36|25.86|27.16|25.66|0
1743579300000|2025-04-02 07:35:00|27.15|25.65|27.45|25.95|27.57|26.07|27.14|25.64|0
1743579600000|2025-04-02 07:40:00|27.41|25.91|27.44|25.94|27.54|26.04|27.28|25.78|0
1743579900000|2025-04-02 07:45:00|27.45|25.95|27.48|25.98|27.59|26.09|27.35|25.85|0
1743580200000|2025-04-02 07:50:00|27.5|26|27.52|26.02|27.61|26.11|27.42|25.92|0
1743580500000|2025-04-02 07:55:00|27.51|26.01|27.66|26.16|27.81|26.31|27.46|25.96|0
1743580800000|2025-04-02 08:00:00|27.68|26.18|27.76|26.26|27.89|26.39|27.6|26.1|0
1743581100000|2025-04-02 08:05:00|27.78|26.28|28.04|26.54|28.1|26.6|27.73|26.23|0
1743581400000|2025-04-02 08:10:00|28.02|26.52|27.75|26.25|28.05|26.55|27.65|26.15|0
1743581700000|2025-04-02 08:15:00|27.77|26.27|27.68|26.18|27.82|26.32|27.64|26.14|0
1743582000000|2025-04-02 08:20:00|27.7|26.2|27.66|26.16|27.78|26.28|27.5|26|0
1743582300000|2025-04-02 08:25:00|27.68|26.18|27.42|25.92|27.69|26.19|27.32|25.82|0
1743582600000|2025-04-02 08:30:00|27.4|25.9|27.12|25.62|27.5|26|27.03|25.53|0
1743582900000|2025-04-02 08:35:00|27.16|25.66|27.17|25.67|27.24|25.74|27.06|25.56|0
1743583200000|2025-04-02 08:40:00|27.2|25.7|27.1|25.6|27.2|25.7|26.85|25.35|0
1743583500000|2025-04-02 08:45:00|27.09|25.59|27.17|25.67|27.26|25.76|27.03|25.53|0
1743583800000|2025-04-02 08:50:00|27.16|25.66|27.4|25.9|27.52|26.02|27.13|25.63|0
1743584100000|2025-04-02 08:55:00|27.43|25.93|27.48|25.98|27.54|26.04|27.37|25.87|0
1743584400000|2025-04-02 09:00:00|27.5|26|27.62|26.12|27.74|26.24|27.46|25.96|0
1743584700000|2025-04-02 09:05:00|27.6|26.1|27.31|25.81|27.68|26.18|27.22|25.72|0
1743585000000|2025-04-02 09:10:00|27.32|25.82|27.32|25.82|27.35|25.85|27.15|25.65|0
1743585300000|2025-04-02 09:15:00|27.37|25.87|27.51|26.01|27.62|26.12|27.35|25.85|0
1743585600000|2025-04-02 09:20:00|27.54|26.04|27.57|26.07|27.59|26.09|27.45|25.95|0
1743585900000|2025-04-02 09:25:00|27.58|26.08|27.72|26.22|27.76|26.26|27.55|26.05|0
1743586200000|2025-04-02 09:30:00|27.73|26.23|27.6|26.1|27.75|26.25|27.46|25.96|0
1743586500000|2025-04-02 09:35:00|27.64|26.14|27.38|25.88|27.64|26.14|27.28|25.78|0
1743586800000|2025-04-02 09:40:00|27.39|25.89|27.37|25.87|27.48|25.98|27.29|25.79|0
1743587100000|2025-04-02 09:45:00|27.41|25.91|27.55|26.05|27.59|26.09|27.34|25.84|0
1743587400000|2025-04-02 09:50:00|27.57|26.07|27.89|26.39|27.89|26.39|27.52|26.02|0
1743587700000|2025-04-02 09:55:00|27.82|26.32|27.82|26.32|27.91|26.41|27.74|26.24|0
1743588000000|2025-04-02 10:00:00|27.8|26.3|28.53|27.03|29.22|27.72|27.74|26.24|0
1743588300000|2025-04-02 10:05:00|28.6|27.1|28.24|26.74|28.63|27.13|28.15|26.65|0
1743588600000|2025-04-02 10:10:00|28.2|26.7|28.35|26.85|28.66|27.16|28.13|26.63|0
1743588900000|2025-04-02 10:15:00|28.3|26.8|28.21|26.71|28.52|27.02|28.07|26.57|0
1743589200000|2025-04-02 10:20:00|28.23|26.73|28.68|27.18|28.74|27.24|28.16|26.66|0
1743589500000|2025-04-02 10:25:00|28.7|27.2|28.84|27.34|29.16|27.66|28.54|27.04|0
1743589800000|2025-04-02 10:30:00|28.91|27.41|28.95|27.45|29|27.5|28.66|27.16|0
1743590100000|2025-04-02 10:35:00|28.96|27.46|29.3|27.8|29.45|27.95|28.92|27.42|0
1743590400000|2025-04-02 10:40:00|29.31|27.81|29.55|28.05|29.65|28.15|29.23|27.73|0
1743590700000|2025-04-02 10:45:00|29.53|28.03|29.09|27.59|29.57|28.07|29.06|27.56|0
1743591000000|2025-04-02 10:50:00|29.08|27.58|29.06|27.56|29.17|27.67|28.96|27.46|0
1743591300000|2025-04-02 10:55:00|29.05|27.55|29.42|27.92|29.48|27.98|28.97|27.47|0
1743591600000|2025-04-02 11:00:00|29.4|27.9|29.65|28.15|29.86|28.36|29.26|27.76|0
1743591900000|2025-04-02 11:05:00|29.68|28.18|29.23|27.73|29.76|28.26|29.14|27.64|0
1743592200000|2025-04-02 11:10:00|29.25|27.75|29.21|27.71|29.28|27.78|29.07|27.57|0
1743592500000|2025-04-02 11:15:00|29.19|27.69|29.29|27.79|29.49|27.99|29.14|27.64|0
1743592800000|2025-04-02 11:20:00|29.3|27.8|29.3|27.8|29.39|27.89|29.22|27.72|0
1743593100000|2025-04-02 11:25:00|29.31|27.81|29.39|27.89|29.49|27.99|29.24|27.74|0
1743593400000|2025-04-02 11:30:00|29.46|27.96|29.28|27.78|29.55|28.05|29.21|27.71|0
1743593700000|2025-04-02 11:35:00|29.3|27.8|29.66|28.16|29.69|28.19|29.27|27.77|0
1743594000000|2025-04-02 11:40:00|29.62|28.12|29.79|28.29|29.91|28.41|29.62|28.12|0
1743594300000|2025-04-02 11:45:00|29.81|28.31|29.48|27.98|29.81|28.31|29.44|27.94|0
1743594600000|2025-04-02 11:50:00|29.5|28|29.67|28.17|29.72|28.22|29.42|27.92|0
1743594900000|2025-04-02 11:55:00|29.65|28.15|30.02|28.52|30.11|28.61|29.57|28.07|0
1743595200000|2025-04-02 12:00:00|30|28.5|30.41|28.91|30.62|29.12|29.96|28.46|0
1743595500000|2025-04-02 12:05:00|30.43|28.93|31.04|29.54|31.2|29.7|30.43|28.93|0
1743595800000|2025-04-02 12:10:00|31.1|29.6|30.68|29.18|31.22|29.72|30.61|29.11|0
1743596100000|2025-04-02 12:15:00|30.69|29.19|30.81|29.31|31.03|29.53|30.25|28.75|0
1743596400000|2025-04-02 12:20:00|30.85|29.35|31.38|29.88|31.38|29.88|30.72|29.22|0
1743596700000|2025-04-02 12:25:00|31.35|29.85|31.96|30.46|31.96|30.46|31.21|29.71|0
1743597000000|2025-04-02 12:30:00|31.91|30.41|31.53|30.03|31.98|30.48|31.36|29.86|0
1743597300000|2025-04-02 12:35:00|31.55|30.05|31.24|29.74|31.64|30.14|31.18|29.68|0
1743597600000|2025-04-02 12:40:00|31.22|29.72|31.13|29.63|31.33|29.83|30.96|29.46|0
1743597900000|2025-04-02 12:45:00|31.08|29.58|30.88|29.38|31.15|29.65|30.62|29.12|0
1743598200000|2025-04-02 12:50:00|30.9|29.4|30.73|29.23|31.11|29.61|30.64|29.14|0
1743598500000|2025-04-02 12:55:00|30.67|29.17|30.7|29.2|31|29.5|30.56|29.06|0
1743598800000|2025-04-02 13:00:00|30.71|29.21|31.32|29.82|31.42|29.92|30.68|29.18|0
1743599100000|2025-04-02 13:05:00|31.34|29.84|30.89|29.39|31.35|29.85|30.74|29.24|0
1743599400000|2025-04-02 13:10:00|30.97|29.47|31.34|29.84|31.35|29.85|30.87|29.37|0
1743599700000|2025-04-02 13:15:00|31.32|29.82|31.27|29.77|31.43|29.93|31.11|29.61|0
1743600000000|2025-04-02 13:20:00|31.25|29.75|31.45|29.95|31.51|30.01|30.95|29.45|0
1743600300000|2025-04-02 13:25:00|31.9|29.5|32.14|29.74|32.31|29.91|31.77|29.37|0
1743600600000|2025-04-02 13:30:00|31.56|30.06|29.7|28.2|31.74|30.24|29.62|28.12|0
1743600900000|2025-04-02 13:35:00|29.69|28.19|28.29|26.79|29.88|28.38|28.2|26.7|0
1743601200000|2025-04-02 13:40:00|28.22|26.72|28.24|26.74|28.8|27.3|27.76|26.26|0
1743601500000|2025-04-02 13:45:00|28.28|26.78|27.75|26.25|28.28|26.78|27.62|26.12|0
1743601800000|2025-04-02 13:50:00|27.77|26.27|28.2|26.7|28.2|26.7|27.4|25.9|0
1743602100000|2025-04-02 13:55:00|28.25|26.75|27.9|26.4|28.43|26.93|27.71|26.21|0
1743602400000|2025-04-02 14:00:00|28.18|26.68|26.66|25.16|28.27|26.77|26.52|25.02|0
1743602700000|2025-04-02 14:05:00|26.65|25.15|27.65|26.15|27.81|26.31|26.55|25.05|0
1743603000000|2025-04-02 14:10:00|27.64|26.14|27.61|26.11|28.23|26.73|27.28|25.78|0
1743603300000|2025-04-02 14:15:00|27.65|26.15|26.81|25.31|27.73|26.23|26.77|25.27|0
1743603600000|2025-04-02 14:20:00|26.86|25.36|26.51|25.01|27.29|25.79|26.49|24.99|0
1743603900000|2025-04-02 14:25:00|26.55|25.05|26.37|24.87|27.15|25.65|26.33|24.83|0
1743604200000|2025-04-02 14:30:00|26.39|24.89|26.09|24.59|26.51|25.01|25.7|24.2|0
1743604500000|2025-04-02 14:35:00|26.13|24.63|25.99|24.49|26.56|25.06|25.91|24.41|0
1743604800000|2025-04-02 14:40:00|26|24.5|26.21|24.71|26.3|24.8|25.62|24.12|0
1743605100000|2025-04-02 14:45:00|26.19|24.69|25.67|24.17|26.19|24.69|25.63|24.13|0
1743605400000|2025-04-02 14:50:00|25.69|24.19|25.81|24.31|25.86|24.36|25.5|24|0
1743605700000|2025-04-02 14:55:00|25.82|24.32|25.19|23.69|25.88|24.38|24.99|23.49|0
1743606000000|2025-04-02 15:00:00|25.24|23.74|25.29|23.79|25.71|24.21|25.17|23.67|0
1743606300000|2025-04-02 15:05:00|25.32|23.82|25.27|23.77|25.52|24.02|25.21|23.71|0
1743606600000|2025-04-02 15:10:00|25.25|23.75|25.92|24.42|26.05|24.55|25.16|23.66|0
1743606900000|2025-04-02 15:15:00|25.95|24.45|25.63|24.13|26.34|24.84|25.63|24.13|0
1743607200000|2025-04-02 15:20:00|25.64|24.14|25|23.5|25.68|24.18|24.84|23.34|0
1743607500000|2025-04-02 15:25:00|25.01|23.51|24.67|23.17|25.02|23.52|24.4|22.9|0
1743607800000|2025-04-02 15:30:00|24.69|23.19|24.47|22.97|24.84|23.34|24.35|22.85|0
1743608100000|2025-04-02 15:35:00|24.51|23.01|24.43|22.93|24.86|23.36|24.39|22.89|0
1743608400000|2025-04-02 15:40:00|24.38|22.88|25.05|23.55|25.14|23.64|24.32|22.82|0
1743608700000|2025-04-02 15:45:00|25.1|23.6|25.53|24.03|25.7|24.2|24.93|23.43|0
1743609000000|2025-04-02 15:50:00|25.58|24.08|25.23|23.73|25.95|24.45|25.16|23.66|0
1743609300000|2025-04-02 15:55:00|25.25|23.75|24.84|23.34|25.33|23.83|24.6|23.1|0
1743609600000|2025-04-02 16:00:00|24.86|23.36|24.99|23.49|25.01|23.51|24.68|23.18|0
1743609900000|2025-04-02 16:05:00|24.97|23.47|24.7|23.2|25.1|23.6|24.7|23.2|0
1743610200000|2025-04-02 16:10:00|24.72|23.22|24.18|22.68|24.86|23.36|24.17|22.67|0
1743610500000|2025-04-02 16:15:00|24.22|22.72|24.11|22.61|24.41|22.91|24|22.5|0
1743610800000|2025-04-02 16:20:00|24.1|22.6|23.87|22.37|24.28|22.78|23.75|22.25|0
1743611100000|2025-04-02 16:25:00|23.9|22.4|23.55|22.05|24.06|22.56|23.48|21.98|0
1743611400000|2025-04-02 16:30:00|23.53|22.03|23.4|21.9|23.67|22.17|23.29|21.79|0
1743611700000|2025-04-02 16:35:00|23.41|21.91|23.5|22|23.94|22.44|23.39|21.89|0
1743612000000|2025-04-02 16:40:00|23.47|21.97|23.1|21.6|23.67|22.17|23.04|21.54|0
1743612300000|2025-04-02 16:45:00|23.11|21.61|22.3|20.8|23.25|21.75|22.18|20.68|0
1743612600000|2025-04-02 16:50:00|22.29|20.79|22.4|20.9|22.53|21.03|21.96|20.46|0
1743612900000|2025-04-02 16:55:00|22.37|20.87|22.12|20.62|22.55|21.05|22.07|20.57|0
1743613200000|2025-04-02 17:00:00|22.08|20.58|21.78|20.28|22.15|20.65|21.71|20.21|0
1743613500000|2025-04-02 17:05:00|21.83|20.33|21.68|20.18|21.91|20.41|21.45|19.95|0
1743613800000|2025-04-02 17:10:00|21.71|20.21|21.78|20.28|21.84|20.34|21.16|19.66|0
1743614100000|2025-04-02 17:15:00|21.77|20.27|21.88|20.38|22.07|20.57|21.75|20.25|0
1743614400000|2025-04-02 17:20:00|21.86|20.36|22.03|20.53|22.39|20.89|21.86|20.36|0
1743614700000|2025-04-02 17:25:00|22.04|20.54|22.4|20.9|22.4|20.9|22|20.5|0
1743615000000|2025-04-02 17:30:00|22.37|20.87|22.61|21.11|22.93|21.43|22.36|20.86|0
1743615300000|2025-04-02 17:35:00|22.6|21.1|22.89|21.39|23.15|21.65|22.6|21.1|0
1743615600000|2025-04-02 17:40:00|22.87|21.37|23.34|21.84|23.54|22.04|22.73|21.23|0
1743615900000|2025-04-02 17:45:00|23.38|21.88|23.73|22.23|23.89|22.39|23.35|21.85|0
1743616200000|2025-04-02 17:50:00|23.76|22.26|23.84|22.34|24.22|22.72|23.73|22.23|0
1743616500000|2025-04-02 17:55:00|23.79|22.29|23.67|22.17|23.82|22.32|23.45|21.95|0
1743616800000|2025-04-02 18:00:00|23.7|22.2|24.02|22.52|24.06|22.56|23.47|21.97|0
1743617100000|2025-04-02 18:05:00|24.04|22.54|24.43|22.93|24.71|23.21|24.04|22.54|0
1743617400000|2025-04-02 18:10:00|24.41|22.91|24.33|22.83|24.76|23.26|24.23|22.73|0
1743617700000|2025-04-02 18:15:00|24.34|22.84|24.92|23.42|24.95|23.45|24.22|22.72|0
1743618000000|2025-04-02 18:20:00|24.9|23.4|25.16|23.66|25.28|23.78|24.5|23|0
1743618300000|2025-04-02 18:25:00|25.2|23.7|25.74|24.24|25.79|24.29|24.81|23.31|0
1743618600000|2025-04-02 18:30:00|25.78|24.28|24.94|23.44|25.87|24.37|24.94|23.44|0
1743618900000|2025-04-02 18:35:00|24.95|23.45|24.02|22.52|25.13|23.63|23.98|22.48|0
1743619200000|2025-04-02 18:40:00|23.99|22.49|24.01|22.51|24.15|22.65|23.67|22.17|0
1743619500000|2025-04-02 18:45:00|24.03|22.53|24.09|22.59|24.37|22.87|23.93|22.43|0
1743619800000|2025-04-02 18:50:00|24.07|22.57|24.46|22.96|24.72|23.22|24.07|22.57|0
1743620100000|2025-04-02 18:55:00|24.49|22.99|25.8|24.3|25.8|24.3|24.49|22.99|0
1743620400000|2025-04-02 19:00:00|25.78|24.28|24.36|22.86|25.78|24.28|24.33|22.83|0
1743620700000|2025-04-02 19:05:00|24.38|22.88|24.55|23.05|24.76|23.26|24.28|22.78|0
1743621000000|2025-04-02 19:10:00|24.6|23.1|24.81|23.31|24.93|23.43|24.35|22.85|0
1743621300000|2025-04-02 19:15:00|24.83|23.33|25.01|23.51|25.28|23.78|24.47|22.97|0
1743621600000|2025-04-02 19:20:00|25.05|23.55|24.51|23.01|25.08|23.58|24.37|22.87|0
1743621900000|2025-04-02 19:25:00|24.49|22.99|24.14|22.64|25.03|23.53|24.09|22.59|0
1743622200000|2025-04-02 19:30:00|24.11|22.61|23.66|22.16|24.41|22.91|23.33|21.83|0
1743622500000|2025-04-02 19:35:00|23.68|22.18|23.65|22.15|23.91|22.41|23.37|21.87|0
1743622800000|2025-04-02 19:40:00|23.64|22.14|23.15|21.65|23.7|22.2|23.11|21.61|0
1743623100000|2025-04-02 19:45:00|23.16|21.66|22.82|21.32|23.21|21.71|22.72|21.22|0
1743623400000|2025-04-02 19:50:00|22.84|21.34|22.93|21.43|23.37|21.87|22.58|21.08|0
1743623700000|2025-04-02 19:55:00|22.96|21.46|23.51|21.26|23.51|21.56|22.53|20.97|0
1743624000000|2025-04-02 20:00:00|23.55|21.3|23.66|21.41|23.87|21.62|23.4|21.15|0
1743624300000|2025-04-02 20:05:00|23.64|21.39|23.61|21.36|24.2|21.95|23.34|21.09|0
1743624600000|2025-04-02 20:10:00|23.68|21.43|20.83|18.13|25.86|23.16|14.49|12.24|0
1743624900000|2025-04-02 20:15:00|20.73|18.03|21.14|17.39|22.02|18.27|19.98|16.39|0
1743625200000|2025-04-02 20:20:00|21.12|17.37|21.42|17.67|22.67|18.92|21.11|17.36|0
1743625500000|2025-04-02 20:25:00|21.36|17.61|31.77|28.02|32.22|28.47|21.19|17.44|0
1743625800000|2025-04-02 20:30:00|31.75|28|31.14|27.39|33.9|30.15|30.15|26.4|0
1743626100000|2025-04-02 20:35:00|31.16|27.41|34.12|30.37|37.23|33.48|30.62|26.87|0
1743626400000|2025-04-02 20:40:00|34.15|30.4|35.84|32.09|38.65|34.9|34.03|30.28|0
1743626700000|2025-04-02 20:45:00|35.78|32.03|35.08|31.33|36.76|33.01|34.72|30.97|0
1743627000000|2025-04-02 20:50:00|35.17|31.42|36.42|32.67|36.56|32.81|34.87|31.12|0
1743627300000|2025-04-02 20:55:00|37.52|31.52|37.11|31.11|37.81|31.81|36.48|30.48|0
1743627600000|2025-04-02 21:00:00|37.06|31.06|37.03|31.03|37.49|31.49|36.88|30.88|0
1743627900000|2025-04-02 21:05:00|37.04|31.04|37.85|31.85|37.85|31.85|37.03|31.03|0
1743628200000|2025-04-02 21:10:00|37.86|31.86|39.01|33.01|39.42|33.42|37.86|31.86|0
1743628500000|2025-04-02 21:15:00|39.07|33.07|36.92|33.08|39.07|33.16|36.7|32.06|0
1743628800000|2025-04-02 21:20:00|36.93|33.09|36.88|33.04|37.25|33.41|36.73|32.89|0
1743629100000|2025-04-02 21:25:00|36.87|33.03|37.67|33.83|37.78|33.94|36.82|32.98|0
1743629400000|2025-04-02 21:30:00|37.65|33.81|37.37|33.53|37.98|34.14|37.16|33.32|0
1743629700000|2025-04-02 21:35:00|37.38|33.54|37.64|33.8|37.77|33.93|37.31|33.47|0
1743630000000|2025-04-02 21:40:00|37.63|33.79|37.81|33.97|37.85|34.01|37.19|33.35|0
1743630300000|2025-04-02 21:45:00|37.82|33.98|38.66|34.82|38.97|35.13|37.79|33.95|0
1743630600000|2025-04-02 21:50:00|38.62|34.78|38.05|34.21|38.65|34.81|37.8|33.96|0
1743630900000|2025-04-02 21:55:00|38.06|34.22|39.85|36.01|40.22|36.38|38.06|34.22|0
1743631200000|2025-04-02 22:00:00|39.48|35.64|41.81|37.97|42.8|38.96|39.48|35.64|0
1743631500000|2025-04-02 22:05:00|41.83|37.99|42.8|38.96|43.52|39.68|41.62|37.78|0
1743631800000|2025-04-02 22:10:00|42.78|38.94|43.05|39.21|43.83|39.99|42.33|38.49|0
1743632100000|2025-04-02 22:15:00|42.94|39.1|44.39|40.55|44.74|40.9|42.75|38.91|0
1743632400000|2025-04-02 22:20:00|44.45|40.61|44.26|40.42|46.87|43.03|44.15|40.31|0
1743632700000|2025-04-02 22:25:00|44.16|40.32|42.92|39.08|45.01|41.17|42.82|38.98|0
1743633000000|2025-04-02 22:30:00|42.89|39.05|42.8|38.96|43.53|39.69|42.36|38.52|0
1743633300000|2025-04-02 22:35:00|42.66|38.82|43.12|39.28|43.15|39.31|41.39|37.55|0
1743633600000|2025-04-02 22:40:00|43.04|39.2|43.19|39.35|43.55|39.71|42.45|38.61|0
1743633900000|2025-04-02 22:45:00|43.2|39.36|43.91|40.07|44.24|40.4|42.38|38.54|0
1743634200000|2025-04-02 22:50:00|43.84|40|43.56|39.72|43.84|40|42.76|38.92|0
1743634500000|2025-04-02 22:55:00|43.53|39.69|43.56|39.72|44|40.16|43.09|39.25|0
1743634800000|2025-04-02 23:00:00|43.59|39.75|45.7|41.86|45.99|42.15|43.56|39.72|0
1743635100000|2025-04-02 23:05:00|45.68|41.84|44.95|41.11|46.55|42.71|44.55|40.71|0
1743635400000|2025-04-02 23:10:00|44.86|41.02|44.26|40.42|45.02|41.18|44.04|40.2|0
1743635700000|2025-04-02 23:15:00|44.29|40.45|45.49|41.65|45.49|41.65|44.29|40.45|0
1743636000000|2025-04-02 23:20:00|45.47|41.63|44.75|40.91|45.63|41.79|44.61|40.77|0
1743636300000|2025-04-02 23:25:00|44.84|41|44.65|40.81|45.67|41.83|44.63|40.79|0
1743636600000|2025-04-02 23:30:00|44.62|40.78|45.17|41.33|45.38|41.54|44.56|40.72|0
1743636900000|2025-04-02 23:35:00|45.15|41.31|45.2|41.36|45.43|41.59|44.93|41.09|0
1743637200000|2025-04-02 23:40:00|45.23|41.39|46.07|42.23|46.17|42.33|45.23|41.39|0
1743637500000|2025-04-02 23:45:00|46.15|42.31|45.51|41.67|46.54|42.7|45.22|41.38|0
1743637800000|2025-04-02 23:50:00|45.63|41.79|45.93|42.09|46.28|42.44|45.29|41.45|0
1743638100000|2025-04-02 23:55:00|45.99|42.15|45.37|41.53|46.13|42.29|45.16|41.32|0
1743638400000|2025-04-03 00:00:00|45.27|41.43|44.49|40.65|45.32|41.48|44.39|40.55|0
1743638700000|2025-04-03 00:05:00|44.36|40.52|44.41|40.57|44.7|40.86|43.89|40.05|0
1743639000000|2025-04-03 00:10:00|44.47|40.63|43.93|40.09|44.82|40.98|43.57|39.73|0
1743639300000|2025-04-03 00:15:00|43.9|40.06|43.85|41.45|46.7|44.3|41.23|38.83|0
1743639600000|2025-04-03 00:20:00|43.98|41.58|43.54|41.14|44.13|41.73|43.24|40.84|0
1743639900000|2025-04-03 00:25:00|43.58|41.18|43.31|40.91|44.33|41.93|42.88|40.48|0
1743640200000|2025-04-03 00:30:00|43.3|40.9|42.67|40.27|43.56|41.16|42.23|39.83|0
1743640500000|2025-04-03 00:35:00|42.66|40.26|41.88|39.48|42.83|40.43|41.55|39.15|0
1743640800000|2025-04-03 00:40:00|41.84|39.44|42.83|40.43|42.84|40.44|41.83|39.43|0
1743641100000|2025-04-03 00:45:00|42.75|40.35|42.76|40.66|43.43|41.33|42.44|40.32|0
1743641400000|2025-04-03 00:50:00|42.8|40.7|43.77|41.67|44.09|41.99|42.64|40.54|0
1743641700000|2025-04-03 00:55:00|43.8|41.7|44.35|42.25|44.75|42.65|43.8|41.7|0
1743642000000|2025-04-03 01:00:00|44.34|42.24|43.64|41.54|44.51|42.41|43.45|41.35|0
1743642300000|2025-04-03 01:05:00|43.78|41.68|43.11|41.01|44.02|41.92|42.75|40.65|0
1743642600000|2025-04-03 01:10:00|43.17|41.07|42.58|40.48|43.25|41.15|42.34|40.24|0
1743642900000|2025-04-03 01:15:00|42.63|40.53|43.1|41|43.51|41.41|42.41|40.31|0
1743643200000|2025-04-03 01:20:00|43.12|41.02|41.66|39.56|43.31|41.21|41.52|39.42|0
1743643500000|2025-04-03 01:25:00|41.65|39.55|41.92|39.82|42.2|40.1|41.59|39.49|0
1743643800000|2025-04-03 01:30:00|41.85|39.75|42.73|40.63|42.83|40.73|41.84|39.74|0
1743644100000|2025-04-03 01:35:00|42.71|40.61|42.45|40.35|43.02|40.92|42.28|40.18|0
1743644400000|2025-04-03 01:40:00|42.44|40.34|42.22|40.12|42.85|40.75|42.12|40.02|0
1743644700000|2025-04-03 01:45:00|42.2|40.1|40.96|38.86|42.38|40.28|40.96|38.86|0
1743645000000|2025-04-03 01:50:00|40.95|38.85|40.9|38.8|41.05|38.95|40.06|37.96|0
1743645300000|2025-04-03 01:55:00|40.92|38.82|41.72|39.62|42.16|40.06|40.71|38.61|0
1743645600000|2025-04-03 02:00:00|41.73|39.63|41.25|39.15|41.8|39.7|40.78|38.68|0
1743645900000|2025-04-03 02:05:00|41.3|39.2|41.33|39.23|41.7|39.6|40.79|38.69|0
1743646200000|2025-04-03 02:10:00|41.4|39.3|41.38|39.28|41.66|39.56|40.95|38.85|0
1743646500000|2025-04-03 02:15:00|41.46|39.36|42.21|40.11|42.63|40.53|40.76|38.66|0
1743646800000|2025-04-03 02:20:00|42.17|40.07|41.29|39.19|42.32|40.22|41.29|39.19|0
1743647100000|2025-04-03 02:25:00|41.28|39.18|41.04|38.94|41.37|39.27|40.78|38.68|0
1743647400000|2025-04-03 02:30:00|40.98|38.88|41.84|39.74|41.88|39.78|40.89|38.79|0
1743647700000|2025-04-03 02:35:00|41.85|39.75|41.57|39.47|41.87|39.77|41.38|39.28|0
1743648000000|2025-04-03 02:40:00|41.55|39.45|41.69|39.59|42.08|39.98|41.26|39.16|0
1743648300000|2025-04-03 02:45:00|41.57|39.47|40.46|38.36|41.79|39.69|40.28|38.18|0
1743648600000|2025-04-03 02:50:00|40.48|38.38|40.55|38.45|41.26|39.16|40.37|38.27|0
1743648900000|2025-04-03 02:55:00|40.56|38.46|40.05|37.95|40.65|38.55|40|37.9|0
1743649200000|2025-04-03 03:00:00|40.01|37.91|40.31|38.21|40.37|38.27|39.94|37.84|0
1743649500000|2025-04-03 03:05:00|40.3|38.2|41.01|38.91|41.11|39.01|40.16|38.06|0
1743649800000|2025-04-03 03:10:00|40.96|38.86|41.73|39.63|41.84|39.74|40.88|38.78|0
1743650100000|2025-04-03 03:15:00|41.76|39.66|41.36|39.26|41.9|39.8|41.08|38.98|0
1743650400000|2025-04-03 03:20:00|41.31|39.21|41.08|38.98|41.36|39.26|40.99|38.89|0
1743650700000|2025-04-03 03:25:00|41.07|38.97|41.09|38.99|41.51|39.41|40.91|38.81|0
1743651000000|2025-04-03 03:30:00|41.1|39|40.86|38.76|41.26|39.16|40.49|38.39|0
1743651300000|2025-04-03 03:35:00|40.88|38.78|41.13|39.03|41.22|39.12|40.63|38.53|0
1743651600000|2025-04-03 03:40:00|41.16|39.06|41.91|39.81|42.14|40.04|41.05|38.95|0
1743651900000|2025-04-03 03:45:00|41.88|39.78|41.54|39.44|41.91|39.81|41.49|39.39|0
1743652200000|2025-04-03 03:50:00|41.56|39.46|41.64|39.54|42.18|40.08|41.45|39.35|0
1743652500000|2025-04-03 03:55:00|41.61|39.51|41.24|39.14|41.75|39.65|41.2|39.1|0
1743652800000|2025-04-03 04:00:00|41.17|39.07|40.45|38.35|41.45|39.35|40.22|38.12|0
1743653100000|2025-04-03 04:05:00|40.51|38.41|40.37|38.27|40.74|38.64|40.17|38.07|0
1743653400000|2025-04-03 04:10:00|40.38|38.28|40.28|38.18|40.47|38.37|39.91|37.81|0
1743653700000|2025-04-03 04:15:00|40.27|38.17|40.57|38.47|40.67|38.57|40.23|38.13|0
1743654000000|2025-04-03 04:20:00|40.55|38.45|40.59|38.49|40.61|38.51|40.34|38.24|0
1743654300000|2025-04-03 04:25:00|40.58|38.48|41.25|39.15|41.52|39.42|40.55|38.45|0
1743654600000|2025-04-03 04:30:00|41.23|39.13|40.66|38.56|41.64|39.54|40.61|38.51|0
1743654900000|2025-04-03 04:35:00|40.63|38.53|40.61|38.51|40.71|38.61|40.32|38.22|0
1743655200000|2025-04-03 04:40:00|40.6|38.5|40.77|38.67|41.03|38.93|40.46|38.36|0
1743655500000|2025-04-03 04:45:00|40.71|38.61|41.22|39.12|41.59|39.49|40.62|38.52|0
1743655800000|2025-04-03 04:50:00|41.31|39.21|41.05|38.95|41.31|39.21|40.66|38.56|0
1743656100000|2025-04-03 04:55:00|41.01|38.91|41|38.9|41.17|39.07|40.71|38.61|0
1743656400000|2025-04-03 05:00:00|41.03|38.93|40.67|38.57|41.1|39|40.52|38.42|0
1743656700000|2025-04-03 05:05:00|40.65|38.55|40.52|38.42|40.89|38.79|40.29|38.19|0
1743657000000|2025-04-03 05:10:00|40.54|38.44|40.4|38.6|40.93|38.99|40.4|38.41|0
1743657300000|2025-04-03 05:15:00|40.47|38.67|41.23|39.43|41.33|39.53|40.47|38.67|0
1743657600000|2025-04-03 05:20:00|41.26|39.46|41.83|40.03|41.83|40.03|41.21|39.41|0
1743657900000|2025-04-03 05:25:00|41.88|40.08|41.97|40.17|42.18|40.38|41.55|39.75|0
1743658200000|2025-04-03 05:30:00|41.93|40.13|42.68|40.88|43.16|41.36|41.76|39.96|0
1743658500000|2025-04-03 05:35:00|42.64|40.84|42.58|40.78|43|41.2|42.46|40.66|0
1743658800000|2025-04-03 05:40:00|42.68|40.88|42.07|40.27|42.7|40.9|41.82|40.02|0
1743659100000|2025-04-03 05:45:00|42.11|40.31|42.61|40.81|42.83|41.03|41.45|39.65|0
1743659400000|2025-04-03 05:50:00|42.44|40.64|42.52|40.72|42.58|40.78|41.87|40.07|0
1743659700000|2025-04-03 05:55:00|42.45|40.65|43.2|41.4|43.27|41.47|42.42|40.62|0
1743660000000|2025-04-03 06:00:00|43.12|41.32|43.08|41.28|43.89|42.09|43.05|41.25|0
1743660300000|2025-04-03 06:05:00|43.18|41.38|42.73|40.93|43.48|41.68|42.23|40.43|0
1743660600000|2025-04-03 06:10:00|42.7|40.9|42.67|40.87|43.04|41.24|42.57|40.77|0
1743660900000|2025-04-03 06:15:00|42.73|40.93|42.71|40.91|43.14|41.34|42.57|40.77|0
1743661200000|2025-04-03 06:20:00|42.65|40.85|42.12|40.32|42.96|41.16|41.52|39.72|0
1743661500000|2025-04-03 06:25:00|42.11|40.31|41.79|39.99|42.35|40.55|41.75|39.95|0
1743661800000|2025-04-03 06:30:00|41.82|40.02|41.47|39.67|41.85|40.05|41.3|39.5|0
1743662100000|2025-04-03 06:35:00|41.39|39.59|41.11|39.31|41.6|39.8|41.07|39.27|0
1743662400000|2025-04-03 06:40:00|41.15|39.35|41.15|39.35|41.2|39.4|40.61|38.81|0
1743662700000|2025-04-03 06:45:00|40.84|39.04|40.72|38.92|41.77|39.97|40.72|38.92|0
1743663000000|2025-04-03 06:50:00|40.87|39.07|40.89|39.09|41.31|39.28|40.49|38.67|0
1743663300000|2025-04-03 06:55:00|40.93|39.13|43.1|40.85|43.21|41.04|40.89|39.09|0
1743663600000|2025-04-03 07:00:00|43.16|40.91|41.67|39.42|43.7|41.45|41.53|39.28|0
1743663900000|2025-04-03 07:05:00|41.61|39.36|41.02|38.77|42.32|40.07|40.58|38.33|0
1743664200000|2025-04-03 07:10:00|41.13|38.88|42.67|40.42|42.67|40.42|41|38.75|0
1743664500000|2025-04-03 07:15:00|42.62|40.37|43.05|40.8|43.12|40.87|42.02|39.77|0
1743664800000|2025-04-03 07:20:00|43.08|40.83|41.39|39.14|43.31|41.06|40.95|38.7|0
1743665100000|2025-04-03 07:25:00|41.24|38.99|40.65|38.4|41.35|39.1|40.47|38.22|0
1743665400000|2025-04-03 07:30:00|40.5|38.25|41.53|39.58|41.68|39.73|40.05|38.25|0
1743665700000|2025-04-03 07:35:00|41.38|39.43|42.25|40.3|42.34|40.39|41.23|39.28|0
1743666000000|2025-04-03 07:40:00|42.2|40.25|41.43|39.48|42.49|40.54|41.43|39.48|0
1743666300000|2025-04-03 07:45:00|41.53|39.58|41.25|39.3|41.7|39.75|40.79|38.84|0
1743666600000|2025-04-03 07:50:00|41.19|39.24|41|39.05|41.85|39.9|41|39.05|0
1743666900000|2025-04-03 07:55:00|41.09|39.14|40.18|38.23|41.09|39.14|39.98|38.03|0
1743667200000|2025-04-03 08:00:00|40.15|38.2|39.9|37.95|40.89|38.94|39.65|37.7|0
1743667500000|2025-04-03 08:05:00|39.88|37.93|39.66|37.71|40.37|38.42|39.52|37.57|0
1743667800000|2025-04-03 08:10:00|39.59|37.64|39.62|37.67|40.27|38.32|39.31|37.36|0
1743668100000|2025-04-03 08:15:00|39.57|37.62|38.99|37.04|39.71|37.76|38.89|36.94|0
1743668400000|2025-04-03 08:20:00|38.92|36.97|39|37.05|39.46|37.51|38.83|36.88|0
1743668700000|2025-04-03 08:25:00|38.97|37.02|38.53|36.58|39.08|37.13|38.51|36.56|0
1743669000000|2025-04-03 08:30:00|38.64|36.69|38.82|36.87|38.82|36.87|38.14|36.19|0
1743669300000|2025-04-03 08:35:00|38.85|36.9|38.37|36.42|38.94|36.99|38.1|36.15|0
1743669600000|2025-04-03 08:40:00|38.35|36.4|38.79|36.84|38.96|37.01|38.31|36.36|0
1743669900000|2025-04-03 08:45:00|38.56|36.61|39.03|37.08|39.37|37.42|38.5|36.55|0
1743670200000|2025-04-03 08:50:00|39.05|37.1|38.84|36.89|39.12|37.17|38.72|36.77|0
1743670500000|2025-04-03 08:55:00|38.87|36.92|37.58|35.78|38.92|36.97|37.3|35.5|0
1743670800000|2025-04-03 09:00:00|37.57|35.77|37.09|35.29|37.68|35.88|36.97|35.17|0
1743671100000|2025-04-03 09:05:00|37.1|35.3|38.8|37|38.81|37.01|36.97|35.17|0
1743671400000|2025-04-03 09:10:00|38.75|36.95|39.71|37.91|39.71|37.91|38.75|36.95|0
1743671700000|2025-04-03 09:15:00|39.62|37.82|39.46|37.66|39.81|38.01|39.23|37.43|0
1743672000000|2025-04-03 09:20:00|39.51|37.71|39.25|37.45|39.76|37.96|38.84|37.04|0
1743672300000|2025-04-03 09:25:00|39.22|37.42|39.84|38.04|39.95|38.15|39.15|37.35|0
1743672600000|2025-04-03 09:30:00|39.8|38|39.63|37.83|39.88|38.08|39.56|37.76|0
1743672900000|2025-04-03 09:35:00|39.6|37.8|38.76|36.96|39.71|37.91|38.75|36.95|0
1743673200000|2025-04-03 09:40:00|38.62|36.82|38.92|37.12|39.45|37.65|38.59|36.79|0
1743673500000|2025-04-03 09:45:00|38.96|37.16|40.49|38.69|40.86|39.06|38.95|37.15|0
1743673800000|2025-04-03 09:50:00|40.4|38.6|41.14|39.34|41.14|39.34|40.3|38.5|0
1743674100000|2025-04-03 09:55:00|41.2|39.4|40.95|39.15|41.32|39.52|40.59|38.79|0
1743674400000|2025-04-03 10:00:00|40.79|38.99|40.98|39.18|41.11|39.31|40.49|38.69|0
1743674700000|2025-04-03 10:05:00|40.97|39.17|40.74|38.94|41.72|39.92|40.73|38.93|0
1743675000000|2025-04-03 10:10:00|40.78|38.98|42.18|40.38|42.18|40.38|40.42|38.62|0
1743675300000|2025-04-03 10:15:00|42.25|40.45|42.06|40.26|42.46|40.66|41.54|39.74|0
1743675600000|2025-04-03 10:20:00|42.09|40.29|42.22|40.42|43.03|41.23|41.89|40.09|0
1743675900000|2025-04-03 10:25:00|42.24|40.44|42.88|41.08|42.97|41.17|42.02|40.22|0
1743676200000|2025-04-03 10:30:00|42.9|41.1|42.54|40.74|42.95|41.15|42.09|40.29|0
1743676500000|2025-04-03 10:35:00|42.53|40.73|42.73|40.93|42.94|41.14|42.27|40.47|0
1743676800000|2025-04-03 10:40:00|42.68|40.88|41.88|40.08|43.4|41.6|41.78|39.98|0
1743677100000|2025-04-03 10:45:00|41.86|40.06|43.61|41.81|43.62|41.82|41.65|39.85|0
1743677400000|2025-04-03 10:50:00|43.62|41.82|43.07|41.27|44.76|42.96|43.07|41.27|0
1743677700000|2025-04-03 10:55:00|43.05|41.25|42.73|40.93|43.16|41.36|42.45|40.65|0
1743678000000|2025-04-03 11:00:00|42.86|41.06|42.79|40.99|43.22|41.42|42.53|40.73|0
1743678300000|2025-04-03 11:05:00|42.82|41.02|42.53|40.73|42.82|41.02|41.64|39.84|0
1743678600000|2025-04-03 11:10:00|42.56|40.76|41.77|39.97|43.12|41.32|41.66|39.86|0
1743678900000|2025-04-03 11:15:00|41.78|39.98|42.65|40.85|42.76|40.96|41.64|39.84|0
1743679200000|2025-04-03 11:20:00|42.69|40.89|42.88|41.08|43.12|41.32|42.54|40.74|0
1743679500000|2025-04-03 11:25:00|42.89|41.09|42.88|41.08|43.66|41.86|42.66|40.86|0
1743679800000|2025-04-03 11:30:00|42.86|41.06|44.21|42.41|44.3|42.5|42.79|40.99|0
1743680100000|2025-04-03 11:35:00|44.22|42.42|42.46|40.66|44.22|42.42|42.26|40.46|0
1743680400000|2025-04-03 11:40:00|42.37|40.57|42.46|40.66|42.87|41.07|42.09|40.29|0
1743680700000|2025-04-03 11:45:00|42.4|40.6|42.75|40.95|42.86|41.06|42.19|40.39|0
1743681000000|2025-04-03 11:50:00|42.73|40.93|42.81|41.01|43.11|41.31|42.39|40.59|0
1743681300000|2025-04-03 11:55:00|42.82|41.02|42.65|40.85|43.09|41.29|42.18|40.38|0
1743681600000|2025-04-03 12:00:00|42.73|40.93|42.43|40.63|43.51|41.71|42.41|40.61|0
1743681900000|2025-04-03 12:05:00|42.46|40.66|41.57|39.7|42.56|40.74|41.38|39.51|0
1743682200000|2025-04-03 12:10:00|41.53|39.66|40.52|38.64|41.59|39.71|40.1|38.23|0
1743682500000|2025-04-03 12:15:00|40.6|38.72|41.35|39.48|41.49|39.62|40.6|38.72|0
1743682800000|2025-04-03 12:20:00|41.38|39.5|42.35|40.48|42.35|40.48|41.33|39.46|0
1743683100000|2025-04-03 12:25:00|42.3|40.42|42.49|40.62|42.58|40.7|42.1|40.23|0
1743683400000|2025-04-03 12:30:00|42.47|40.59|43.26|41.38|43.47|41.59|42.15|40.28|0
1743683700000|2025-04-03 12:35:00|43.27|41.4|44.32|42.44|45.85|43.97|42.83|40.96|0
1743684000000|2025-04-03 12:40:00|44.38|42.5|44.68|42.8|44.93|43.05|43.62|41.75|0
1743684300000|2025-04-03 12:45:00|44.75|42.87|46.01|44.13|46.04|44.16|44.65|42.78|0
1743684600000|2025-04-03 12:50:00|46.07|44.19|45.29|43.41|46.22|44.34|44.55|42.68|0
1743684900000|2025-04-03 12:55:00|45.33|43.46|46.66|44.79|46.84|44.97|45.19|43.31|0
1743685200000|2025-04-03 13:00:00|46.75|44.88|46.6|44.72|47.54|45.66|46.19|44.31|0
1743685500000|2025-04-03 13:05:00|46.57|44.69|46.42|44.54|47.59|45.71|46.27|44.4|0
1743685800000|2025-04-03 13:10:00|46.39|44.51|46.64|44.77|46.8|44.93|45.64|43.76|0
1743686100000|2025-04-03 13:15:00|46.61|44.74|46.69|44.82|47.11|45.24|46.41|44.53|0
1743686400000|2025-04-03 13:20:00|46.66|44.79|47.59|45.71|47.71|45.83|46.63|44.76|0
1743686700000|2025-04-03 13:25:00|48.15|45.15|46.13|43.13|48.15|45.15|45.86|42.86|0
1743687000000|2025-04-03 13:30:00|43.76|41.88|40.88|39|43.79|41.91|40.56|38.68|0
1743687300000|2025-04-03 13:35:00|40.86|38.99|40.6|38.72|42.58|40.7|40.46|38.59|0
1743687600000|2025-04-03 13:40:00|40.49|38.61|42.47|40.59|42.82|40.94|40.49|38.61|0
1743687900000|2025-04-03 13:45:00|42.4|40.53|43.93|42.06|44.5|42.63|42.4|40.53|0
1743688200000|2025-04-03 13:50:00|43.8|41.92|43.18|41.31|43.98|42.1|41.41|39.54|0
1743688500000|2025-04-03 13:55:00|43.04|41.17|43.74|41.86|44.81|42.94|42.24|40.37|0
1743688800000|2025-04-03 14:00:00|43.86|41.99|47.04|45.16|47.16|45.28|43.37|41.49|0
1743689100000|2025-04-03 14:05:00|47.18|45.3|47.95|46.08|48.15|46.27|46.18|44.31|0
1743689400000|2025-04-03 14:10:00|47.98|46.11|48.93|47.06|49.44|47.56|47.72|45.85|0
1743689700000|2025-04-03 14:15:00|49.14|47.27|48.78|46.9|49.14|47.27|47.44|45.56|0
1743690000000|2025-04-03 14:20:00|49.14|47.26|50.5|48.55|50.66|48.71|48.72|46.84|0
1743690300000|2025-04-03 14:25:00|50.28|48.33|48.5|46.55|50.63|48.68|47.93|45.98|0
1743690600000|2025-04-03 14:30:00|48.52|46.57|48.58|46.63|48.79|46.84|46.89|44.94|0
1743690900000|2025-04-03 14:35:00|48.47|46.52|49.22|47.27|49.4|47.45|47.96|46.01|0
1743691200000|2025-04-03 14:40:00|49.33|47.38|49.7|47.75|50.32|48.37|48.53|46.58|0
1743691500000|2025-04-03 14:45:00|49.8|47.85|52.06|50.11|52.19|50.24|49.49|47.54|0
1743691800000|2025-04-03 14:50:00|51.96|50.01|52.71|50.91|53.27|51.47|51.96|50.01|0
1743692100000|2025-04-03 14:55:00|52.69|50.89|54.08|52.28|54.15|52.35|52.24|50.44|0
1743692400000|2025-04-03 15:00:00|54.11|52.31|53.71|51.91|54.45|52.65|53.13|51.33|0
1743692700000|2025-04-03 15:05:00|53.67|51.87|55.27|53.47|56.04|54.24|53.64|51.84|0
1743693000000|2025-04-03 15:10:00|55.3|53.5|52.21|50.41|55.63|53.83|51.51|49.71|0
1743693300000|2025-04-03 15:15:00|52.15|50.35|50.21|48.41|52.18|50.38|49.97|48.17|0
1743693600000|2025-04-03 15:20:00|50.34|48.54|50.64|48.84|51.85|50.05|49.96|48.16|0
1743693900000|2025-04-03 15:25:00|50.67|48.87|50.23|48.43|50.96|49.16|49.09|47.29|0
1743694200000|2025-04-03 15:30:00|50.26|48.46|48.54|46.74|50.44|48.64|48.38|46.58|0
1743694500000|2025-04-03 15:35:00|48.56|46.76|46.96|45.16|49.45|47.65|46.94|45.14|0
1743694800000|2025-04-03 15:40:00|47|45.2|46.18|44.38|47|45.2|45.63|43.83|0
1743695100000|2025-04-03 15:45:00|46.21|44.41|47.61|45.81|48.16|46.36|45.9|44.1|0
1743695400000|2025-04-03 15:50:00|47.64|45.84|48.16|46.36|50.03|48.23|47.64|45.84|0
1743695700000|2025-04-03 15:55:00|48.19|46.39|47.5|45.7|48.23|46.43|46.41|44.61|0
1743696000000|2025-04-03 16:00:00|47.48|45.68|46.45|44.65|47.59|45.79|45.46|43.66|0
1743696300000|2025-04-03 16:05:00|46.21|44.41|46.11|44.31|46.33|44.53|45.22|43.42|0
1743696600000|2025-04-03 16:10:00|46.05|44.25|43.81|42.01|46.23|44.43|43.69|41.89|0
1743696900000|2025-04-03 16:15:00|43.78|41.98|43.18|41.38|43.98|42.18|43.01|41.21|0
1743697200000|2025-04-03 16:20:00|43.15|41.35|43.32|41.52|43.75|41.95|42.9|41.1|0
1743697500000|2025-04-03 16:25:00|43.24|41.44|43.22|41.42|44.69|42.89|43.1|41.3|0
1743697800000|2025-04-03 16:30:00|43.2|41.4|45.36|43.56|45.36|43.56|42.69|40.89|0
1743698100000|2025-04-03 16:35:00|45.41|43.61|45.4|43.6|45.85|44.05|44.95|43.15|0
1743698400000|2025-04-03 16:40:00|45.32|43.52|44.9|43.1|45.36|43.56|43.37|41.57|0
1743698700000|2025-04-03 16:45:00|44.85|43.05|44.42|42.62|45.51|43.71|44.42|42.62|0
1743699000000|2025-04-03 16:50:00|44.37|42.57|47.16|45.36|47.24|45.44|44.25|42.45|0
1743699300000|2025-04-03 16:55:00|47.3|45.5|47.58|45.78|48.09|46.29|47.08|45.28|0
1743699600000|2025-04-03 17:00:00|47.64|45.84|47.42|45.62|47.88|46.08|46.55|44.75|0
1743699900000|2025-04-03 17:05:00|47.45|45.65|47.61|45.81|47.67|45.87|46.12|44.32|0
1743700200000|2025-04-03 17:10:00|47.7|45.9|47.45|45.65|47.99|46.19|46.8|45|0
1743700500000|2025-04-03 17:15:00|47.48|45.68|48.35|46.55|48.35|46.55|47.29|45.49|0
1743700800000|2025-04-03 17:20:00|48.32|46.52|49.93|48.13|50.58|48.78|47.95|46.15|0
1743701100000|2025-04-03 17:25:00|49.87|48.07|50.34|48.54|50.56|48.76|49.64|47.84|0
1743701400000|2025-04-03 17:30:00|50.43|48.63|50.04|48.24|51.02|49.22|49.96|48.16|0
1743701700000|2025-04-03 17:35:00|50.07|48.27|49|47.2|50.1|48.3|48.55|46.75|0
1743702000000|2025-04-03 17:40:00|48.96|47.16|48.59|46.79|49.43|47.63|47.91|46.11|0
1743702300000|2025-04-03 17:45:00|48.56|46.76|49.3|47.5|49.48|47.68|48.07|46.27|0
1743702600000|2025-04-03 17:50:00|49.23|47.43|49.63|47.83|50.22|48.42|49.22|47.42|0
1743702900000|2025-04-03 17:55:00|49.72|47.92|51.26|49.46|51.33|49.53|49.63|47.83|0
1743703200000|2025-04-03 18:00:00|51.23|49.43|51.35|49.55|51.35|49.55|50.28|48.48|0
1743703500000|2025-04-03 18:05:00|51.38|49.58|52|50.2|52.38|50.58|51.25|49.45|0
1743703800000|2025-04-03 18:10:00|51.97|50.17|53.11|51.31|53.28|51.48|51.85|50.05|0
1743704100000|2025-04-03 18:15:00|53.15|51.35|53.54|51.74|53.92|52.12|52.83|51.03|0
1743704400000|2025-04-03 18:20:00|53.61|51.81|52.92|51.12|53.84|52.04|52.15|50.35|0
1743704700000|2025-04-03 18:25:00|52.99|51.19|53.09|51.29|53.63|51.83|52.54|50.74|0
1743705000000|2025-04-03 18:30:00|52.97|51.17|53.66|52.16|54.42|52.62|52.47|50.87|0
1743705300000|2025-04-03 18:35:00|53.77|52.27|51.97|50.47|53.9|52.4|51.76|50.26|0
1743705600000|2025-04-03 18:40:00|51.99|50.49|50.37|48.87|52.28|50.78|50.15|48.65|0
1743705900000|2025-04-03 18:45:00|50.23|48.73|49.58|48.08|50.95|49.45|49.46|47.96|0
1743706200000|2025-04-03 18:50:00|49.47|47.97|50.26|48.76|50.36|48.86|49.21|47.71|0
1743706500000|2025-04-03 18:55:00|50.21|48.71|50.07|48.57|51.06|49.56|49.85|48.35|0
1743706800000|2025-04-03 19:00:00|50.09|48.59|50.62|49.12|50.89|49.39|49.89|48.39|0
1743707100000|2025-04-03 19:05:00|50.67|49.17|50.89|49.39|50.97|49.47|49.85|48.35|0
1743707400000|2025-04-03 19:10:00|50.91|49.41|51.98|50.48|51.98|50.48|50.57|49.07|0
1743707700000|2025-04-03 19:15:00|52.04|50.54|54.49|52.99|56.06|54.56|51.9|50.4|0
1743708000000|2025-04-03 19:20:00|54.45|52.95|54.5|53|55.25|53.75|53.53|52.03|0
1743708300000|2025-04-03 19:25:00|54.53|53.03|55.13|53.63|55.59|54.09|53.9|52.4|0
1743708600000|2025-04-03 19:30:00|55.2|53.7|57.74|56.24|57.98|56.48|54.89|53.39|0
1743708900000|2025-04-03 19:35:00|57.81|56.31|57.33|55.83|58.4|56.9|57.18|55.68|0
1743709200000|2025-04-03 19:40:00|57.4|55.9|55.32|53.82|57.65|56.15|55.2|53.7|0
1743709500000|2025-04-03 19:45:00|55.25|53.75|57.91|56.41|58.45|56.95|55.13|53.63|0
1743709800000|2025-04-03 19:50:00|58.05|56.55|58.43|56.93|59.86|58.36|58.05|56.55|0
1743710100000|2025-04-03 19:55:00|58.54|57.04|60.62|59.12|61.16|59.66|58.41|56.91|0
1743710400000|2025-04-03 20:00:00|60.8|59.3|60.14|58.64|60.84|59.34|59.62|58.12|0
1743710700000|2025-04-03 20:05:00|60.1|58.6|60.55|59.05|60.66|59.16|59.73|58.23|0
1743711000000|2025-04-03 20:10:00|60.52|59.02|60.91|59.41|61.34|59.84|60.42|58.92|0
1743711300000|2025-04-03 20:15:00|60.99|59.49|61.86|60.36|62.05|60.55|60.97|59.47|0
1743711600000|2025-04-03 20:20:00|61.93|60.43|62.13|60.63|62.28|60.78|61.69|60.19|0
1743711900000|2025-04-03 20:25:00|62.2|60.7|64.63|63.13|64.69|63.19|62.2|60.7|0
1743712200000|2025-04-03 20:30:00|64.59|63.09|63.89|62.39|64.99|63.49|62.29|60.79|0
1743712500000|2025-04-03 20:35:00|63.92|62.42|64.85|63.35|64.85|63.35|63.89|62.39|0
1743712800000|2025-04-03 20:40:00|64.76|63.26|64.2|62.7|64.95|63.45|64.12|62.62|0
1743713100000|2025-04-03 20:45:00|64.24|62.74|64.41|62.91|64.41|62.91|64.03|62.53|0
1743713400000|2025-04-03 20:50:00|64.4|62.9|63.67|62.17|64.8|63.3|63.67|62.17|0
1743713700000|2025-04-03 20:55:00|64.12|61.72|64.13|61.73|64.27|61.87|63.9|61.5|0
1743714000000|2025-04-03 21:00:00|64.14|61.74|64.54|61.66|64.55|61.84|64.1|61.43|0
1743714300000|2025-04-03 21:05:00|64.51|61.63|64.34|61.46|64.51|61.63|64.27|61.39|0
1743714600000|2025-04-03 21:10:00|64.32|61.44|64.13|61.25|64.32|61.44|64.13|61.25|0
1743714900000|2025-04-03 21:15:00|64.14|61.26|64.27|61.39|64.27|61.39|64.07|61.19|0
1743715200000|2025-04-03 21:20:00|64.3|61.42|64.25|61.37|64.33|61.45|64.18|61.3|0
1743715500000|2025-04-03 21:25:00|64.24|61.36|64.24|61.36|64.36|61.48|64.24|61.36|0
1743715800000|2025-04-03 21:30:00|64.23|61.35|64.32|61.44|64.44|61.56|64.15|61.27|0
1743716100000|2025-04-03 21:35:00|64.45|61.57|64.36|61.48|64.49|61.61|64.35|61.47|0
1743716400000|2025-04-03 21:40:00|64.38|61.5|64.19|61.31|64.4|61.52|64.16|61.28|0
1743716700000|2025-04-03 21:45:00|64.15|61.27|64.23|61.35|64.26|61.38|64.12|61.24|0
1743717000000|2025-04-03 21:50:00|64.22|61.34|64.05|61.17|64.26|61.38|64.05|61.17|0
1743717300000|2025-04-03 21:55:00|64.02|61.14|64.1|61.22|64.22|61.34|64.02|61.14|0
1743717600000|2025-04-03 22:00:00|64.09|61.21|63.02|60.14|64.24|61.36|62.76|59.88|0
1743717900000|2025-04-03 22:05:00|63.05|60.17|64.02|61.14|64.34|61.46|63.02|60.14|0
1743718200000|2025-04-03 22:10:00|64|61.12|64.39|61.51|64.68|61.8|64|61.12|0
1743718500000|2025-04-03 22:15:00|64.43|61.55|64.88|62|64.88|62|63.75|60.87|0
1743718800000|2025-04-03 22:20:00|64.81|61.93|65.74|62.86|65.99|63.11|64.68|61.8|0
1743719100000|2025-04-03 22:25:00|65.65|62.77|65.18|62.3|66.38|63.5|65.14|62.26|0
1743719400000|2025-04-03 22:30:00|65.11|62.23|65.03|62.15|65.11|62.23|64.65|61.77|0
1743719700000|2025-04-03 22:35:00|64.91|62.03|64.83|61.95|64.91|62.03|64.32|61.44|0
1743720000000|2025-04-03 22:40:00|64.91|62.03|64.3|61.42|64.91|62.03|64.3|61.42|0
1743720300000|2025-04-03 22:45:00|64.49|61.61|64.44|61.56|64.67|61.79|64.24|61.36|0
1743720600000|2025-04-03 22:50:00|64.56|61.68|64.76|61.88|64.78|61.9|64.08|61.2|0
1743720900000|2025-04-03 22:55:00|64.72|61.84|64.42|61.54|64.86|61.98|64.25|61.37|0
1743721200000|2025-04-03 23:00:00|64.38|61.5|64.89|62.01|64.93|62.05|64.08|61.2|0
1743721500000|2025-04-03 23:05:00|64.93|62.05|64.69|61.81|64.93|62.05|64.28|61.4|0
1743721800000|2025-04-03 23:10:00|64.71|61.83|64.63|61.75|64.92|62.04|64.42|61.54|0
1743722100000|2025-04-03 23:15:00|64.58|61.7|64.91|62.03|64.92|62.04|64.54|61.66|0
1743722400000|2025-04-03 23:20:00|65.1|62.22|64.53|61.65|65.6|62.72|64.53|61.65|0
1743722700000|2025-04-03 23:25:00|64.51|61.63|63.98|61.1|64.51|61.63|63.88|61|0
1743723000000|2025-04-03 23:30:00|63.94|61.06|63.69|60.81|64.18|61.3|63.62|60.74|0
1743723300000|2025-04-03 23:35:00|63.67|60.79|63.69|60.81|63.75|60.87|63.5|60.62|0
1743723600000|2025-04-03 23:40:00|63.73|60.85|63.76|60.88|63.8|60.92|63.46|60.58|0
1743723900000|2025-04-03 23:45:00|63.74|60.86|63.05|60.17|63.83|60.95|63.03|60.15|0
1743724200000|2025-04-03 23:50:00|63.08|60.2|63.64|60.76|63.79|60.91|63.03|60.15|0
1743724500000|2025-04-03 23:55:00|63.68|60.8|64.11|61.23|64.2|61.32|63.56|60.68|0
1743724800000|2025-04-04 00:00:00|64.09|61.21|62.35|59.47|64.09|61.21|62.24|59.36|0
1743725100000|2025-04-04 00:05:00|62.37|59.49|63.1|60.22|63.14|60.26|62.24|59.36|0
1743725400000|2025-04-04 00:10:00|63.09|60.21|63.14|60.26|63.33|60.45|62.75|59.87|0
1743725700000|2025-04-04 00:15:00|63.12|60.24|61.75|59.95|63.29|60.91|61.32|59.52|0
1743726000000|2025-04-04 00:20:00|61.68|59.88|61.14|59.34|61.88|60.08|60.48|58.68|0
1743726300000|2025-04-04 00:25:00|61.19|59.39|59.88|58.08|61.48|59.68|59.69|57.89|0
1743726600000|2025-04-04 00:30:00|59.94|58.14|61.03|59.23|61.07|59.27|59.94|58.14|0
1743726900000|2025-04-04 00:35:00|61.08|59.28|61.42|59.62|61.56|59.76|60.95|59.15|0
1743727200000|2025-04-04 00:40:00|61.45|59.65|61.92|60.12|62|60.2|61.4|59.6|0
1743727500000|2025-04-04 00:45:00|61.9|60.1|62.67|60.87|63.45|61.65|61.9|60.1|0
1743727800000|2025-04-04 00:50:00|62.64|60.84|61.94|60.14|62.64|60.84|61.75|59.95|0
1743728100000|2025-04-04 00:55:00|61.92|60.12|61.7|59.9|62.59|60.79|61.7|59.9|0
1743728400000|2025-04-04 01:00:00|61.67|59.87|61.77|59.97|62.01|60.21|61.24|59.44|0
1743728700000|2025-04-04 01:05:00|61.74|59.94|62.23|60.43|62.28|60.48|61.26|59.46|0
1743729000000|2025-04-04 01:10:00|62.18|60.38|61.82|60.02|62.67|60.87|61.65|59.85|0
1743729300000|2025-04-04 01:15:00|61.78|59.98|61.6|59.8|62.01|60.21|61.32|59.52|0
1743729600000|2025-04-04 01:20:00|61.46|59.66|60.84|59.04|61.46|59.66|60.37|58.57|0
1743729900000|2025-04-04 01:25:00|60.81|59.01|61.61|59.81|62.03|60.23|60.67|58.87|0
1743730200000|2025-04-04 01:30:00|61.58|59.78|62.51|60.71|62.64|60.84|61.45|59.65|0
1743730500000|2025-04-04 01:35:00|62.58|60.78|62.86|61.06|62.96|61.16|62.33|60.53|0
1743730800000|2025-04-04 01:40:00|62.9|61.1|62.42|60.62|62.9|61.1|61.96|60.16|0
1743731100000|2025-04-04 01:45:00|62.5|60.7|62.39|60.59|62.61|60.81|61.71|59.91|0
1743731400000|2025-04-04 01:50:00|62.36|60.56|63.28|61.48|63.47|61.67|62.36|60.56|0
1743731700000|2025-04-04 01:55:00|63.32|61.52|63.69|61.89|63.91|62.11|63.21|61.41|0
1743732000000|2025-04-04 02:00:00|63.66|61.86|63.43|61.63|63.76|61.96|63.32|61.52|0
1743732300000|2025-04-04 02:05:00|63.41|61.61|62|60.2|63.56|61.76|62|60.2|0
1743732600000|2025-04-04 02:10:00|62.04|60.24|61.61|59.81|62.04|60.24|61.49|59.69|0
1743732900000|2025-04-04 02:15:00|61.57|59.77|61.53|59.73|61.82|60.02|61.22|59.42|0
1743733200000|2025-04-04 02:20:00|61.55|59.75|63.06|61.26|63.06|61.26|61.47|59.67|0
1743733500000|2025-04-04 02:25:00|63.1|61.3|63|61.2|63.47|61.67|62.87|61.07|0
1743733800000|2025-04-04 02:30:00|63.02|61.22|62.52|60.72|63.25|61.45|62.43|60.63|0
1743734100000|2025-04-04 02:35:00|62.49|60.69|62.53|60.73|62.67|60.87|62.05|60.25|0
1743734400000|2025-04-04 02:40:00|62.49|60.69|62.91|61.11|63|61.2|62.46|60.66|0
1743734700000|2025-04-04 02:45:00|62.93|61.13|63.23|61.43|63.25|61.45|62.77|60.97|0
1743735000000|2025-04-04 02:50:00|63.25|61.45|63.76|61.96|63.8|62|63.25|61.45|0
1743735300000|2025-04-04 02:55:00|63.8|62|64.29|62.49|64.38|62.58|63.74|61.94|0
1743735600000|2025-04-04 03:00:00|64.33|62.53|65.55|63.75|65.6|63.8|64.22|62.42|0
1743735900000|2025-04-04 03:05:00|65.62|63.82|65.65|63.85|66.09|64.29|65.27|63.47|0
1743736200000|2025-04-04 03:10:00|65.8|64|65.76|63.96|66.44|64.64|65.68|63.88|0
1743736500000|2025-04-04 03:15:00|65.78|63.98|65.5|63.7|66.03|64.23|65.16|63.36|0
1743736800000|2025-04-04 03:20:00|65.54|63.74|65.7|63.9|66.12|64.32|65.5|63.7|0
1743737100000|2025-04-04 03:25:00|65.78|63.98|65.77|63.97|65.89|64.09|65.65|63.85|0
1743737400000|2025-04-04 03:30:00|65.84|64.04|67.73|65.93|68.69|66.89|65.73|63.93|0
1743737700000|2025-04-04 03:35:00|67.65|65.85|68.06|66.26|68.77|66.97|67.65|65.85|0
1743738000000|2025-04-04 03:40:00|68.08|66.28|68.26|66.46|68.69|66.89|68.02|66.22|0
1743738300000|2025-04-04 03:45:00|68.29|66.49|68.22|66.42|68.46|66.66|66.96|65.16|0
1743738600000|2025-04-04 03:50:00|68.16|66.36|67.71|65.91|69.26|67.46|67.65|65.85|0
1743738900000|2025-04-04 03:55:00|67.61|65.81|66.93|65.13|67.81|66.01|66.6|64.8|0
1743739200000|2025-04-04 04:00:00|66.95|65.15|67.03|65.23|67.25|65.45|66.7|64.9|0
1743739500000|2025-04-04 04:05:00|67.33|65.53|67.14|65.34|67.65|65.85|67.03|65.23|0
1743739800000|2025-04-04 04:10:00|67.02|65.22|67.04|65.24|67.05|65.25|66.3|64.5|0
1743740100000|2025-04-04 04:15:00|66.87|65.07|67.66|65.86|67.88|66.08|66.77|64.97|0
1743740400000|2025-04-04 04:20:00|67.62|65.82|68.14|66.34|68.35|66.55|67.59|65.79|0
1743740700000|2025-04-04 04:25:00|68.22|66.42|67.5|65.7|68.22|66.42|67.47|65.67|0
1743741000000|2025-04-04 04:30:00|67.48|65.68|68.07|66.27|68.21|66.41|67.06|65.26|0
1743741300000|2025-04-04 04:35:00|68.09|66.29|69.43|67.63|69.49|67.69|67.95|66.15|0
1743741600000|2025-04-04 04:40:00|69.47|67.67|70.13|68.33|70.6|68.8|69.47|67.67|0
1743741900000|2025-04-04 04:45:00|70.11|68.31|70.38|68.58|70.83|69.03|69.91|68.11|0
1743742200000|2025-04-04 04:50:00|70.42|68.62|71.24|69.44|71.69|69.89|70.42|68.62|0
1743742500000|2025-04-04 04:55:00|71.28|69.48|71.1|69.3|71.74|69.94|70.96|69.16|0
1743742800000|2025-04-04 05:00:00|71.08|69.28|72.28|70.48|72.3|70.5|70.39|68.59|0
1743743100000|2025-04-04 05:05:00|72.24|70.44|71.03|69.23|72.35|70.55|70.92|69.12|0
1743743400000|2025-04-04 05:10:00|71.01|69.21|71.42|69.62|71.63|69.83|70.61|68.81|0
1743743700000|2025-04-04 05:15:00|71.38|69.58|70.83|69.03|71.66|69.86|70.71|68.91|0
1743744000000|2025-04-04 05:20:00|70.79|68.99|68.57|66.77|70.92|69.12|68.55|66.75|0
1743744300000|2025-04-04 05:25:00|68.61|66.81|65.2|63.4|68.61|66.81|65.2|63.4|0
1743744600000|2025-04-04 05:30:00|65.27|63.47|64.92|63.12|66.03|64.23|64.34|62.54|0
1743744900000|2025-04-04 05:35:00|64.84|63.04|63.6|61.8|65.34|63.54|63.45|61.65|0
1743745200000|2025-04-04 05:40:00|63.56|61.76|62.71|60.91|63.87|62.07|62.51|60.71|0
1743745500000|2025-04-04 05:45:00|62.77|60.97|62.3|60.5|62.8|61|61.68|59.88|0
1743745800000|2025-04-04 05:50:00|62.33|60.53|62.42|60.62|62.66|60.86|62.19|60.39|0
1743746100000|2025-04-04 05:55:00|62.46|60.66|61.43|59.63|62.46|60.66|61.38|59.58|0
1743746400000|2025-04-04 06:00:00|61.49|59.69|60.93|59.13|61.49|59.69|59.96|58.16|0
1743746700000|2025-04-04 06:05:00|60.91|59.11|60.89|59.09|61.5|59.7|60.65|58.85|0
1743747000000|2025-04-04 06:10:00|60.91|59.11|61.13|59.33|61.26|59.46|60.43|58.63|0
1743747300000|2025-04-04 06:15:00|61.09|59.29|62.07|60.27|62.51|60.71|61.09|59.29|0
1743747600000|2025-04-04 06:20:00|62.14|60.34|62.14|60.34|62.46|60.66|61.74|59.94|0
1743747900000|2025-04-04 06:25:00|62.1|60.3|60.9|59.1|62.31|60.51|60.76|58.96|0
1743748200000|2025-04-04 06:30:00|61|59.2|62.53|60.73|62.71|60.91|61|59.2|0
1743748500000|2025-04-04 06:35:00|62.5|60.7|62.75|60.95|63.09|61.29|62.26|60.46|0
1743748800000|2025-04-04 06:40:00|62.74|60.94|63.17|61.37|63.34|61.54|62.58|60.78|0
1743749100000|2025-04-04 06:45:00|63.21|61.41|63.04|61.24|63.35|61.55|62.79|60.99|0
1743749400000|2025-04-04 06:50:00|63.06|61.26|63.59|61.79|63.86|62.06|63.02|61.22|0
1743749700000|2025-04-04 06:55:00|63.65|61.85|63.95|62.15|63.95|62.15|63.41|61.61|0
1743750000000|2025-04-04 07:00:00|63.84|62.04|63.44|61.64|63.95|62.15|63.07|61.27|0
1743750300000|2025-04-04 07:05:00|63.27|61.47|63.4|61.6|64.76|62.96|63.14|61.34|0
1743750600000|2025-04-04 07:10:00|63.49|61.69|63.1|61.3|64.2|62.4|62.71|60.91|0
1743750900000|2025-04-04 07:15:00|63.2|61.4|63.83|62.03|64.71|62.91|63.12|61.32|0
1743751200000|2025-04-04 07:20:00|63.81|62.01|63.2|61.4|64.09|62.29|62.94|61.14|0
1743751500000|2025-04-04 07:25:00|63.15|61.35|63.55|61.75|64.12|62.32|62.2|60.4|0
1743751800000|2025-04-04 07:30:00|63.53|61.73|64.88|63.08|65.18|63.38|63.31|61.51|0
1743752100000|2025-04-04 07:35:00|64.94|63.14|63.59|61.79|65.02|63.22|63.35|61.55|0
1743752400000|2025-04-04 07:40:00|63.7|61.9|64.92|63.12|65.54|63.74|63.7|61.9|0
1743752700000|2025-04-04 07:45:00|64.98|63.18|64.89|63.09|65.61|63.81|64.7|62.9|0
1743753000000|2025-04-04 07:50:00|64.95|63.15|65.56|63.76|65.78|63.98|64.21|62.41|0
1743753300000|2025-04-04 07:55:00|65.58|63.78|66.28|64.48|66.43|64.63|65.38|63.58|0
1743753600000|2025-04-04 08:00:00|66.24|64.44|66.16|64.14|66.86|65.06|65.32|63.52|0
1743753900000|2025-04-04 08:05:00|66.26|64.24|66.72|64.69|67.89|65.86|66.16|64.14|0
1743754200000|2025-04-04 08:10:00|66.52|64.5|66.82|64.79|67.34|65.32|66.27|64.25|0
1743754500000|2025-04-04 08:15:00|66.84|64.81|66.06|64.03|67.75|65.73|66|63.97|0
1743754800000|2025-04-04 08:20:00|66.11|64.09|65.42|63.39|66.13|64.1|64.26|62.23|0
1743755100000|2025-04-04 08:25:00|65.37|63.35|66.02|64|66.02|64|64.45|62.42|0
1743755400000|2025-04-04 08:30:00|65.84|63.81|68.23|66.2|68.23|66.2|65.84|63.81|0
1743755700000|2025-04-04 08:35:00|68.14|66.11|67.64|65.61|68.64|66.61|67.34|65.31|0
1743756000000|2025-04-04 08:40:00|67.7|65.68|68.09|66.06|69.06|67.03|67.5|65.47|0
1743756300000|2025-04-04 08:45:00|68.12|66.09|67|64.98|68.36|66.34|67|64.98|0
1743756600000|2025-04-04 08:50:00|67.14|65.12|66.92|64.89|67.69|65.67|66.58|64.56|0
1743756900000|2025-04-04 08:55:00|66.95|64.93|68.41|66.39|69.37|67.34|66.95|64.93|0
1743757200000|2025-04-04 09:00:00|68.53|66.51|68.9|66.87|70.05|68.03|67.69|65.67|0
1743757500000|2025-04-04 09:05:00|68.92|66.89|68.53|66.5|70.09|68.06|68.3|66.27|0
1743757800000|2025-04-04 09:10:00|68.55|66.52|69.81|67.79|70.1|68.07|68.34|66.32|0
1743758100000|2025-04-04 09:15:00|69.73|67.7|68.73|66.71|70.08|68.06|68.24|66.22|0
1743758400000|2025-04-04 09:20:00|68.75|66.72|69.51|67.48|69.6|67.57|68.28|66.26|0
1743758700000|2025-04-04 09:25:00|69.47|67.44|71.17|69.15|71.2|69.17|69.35|67.32|0
1743759000000|2025-04-04 09:30:00|71.19|69.17|70.15|68.12|71.75|69.72|70.01|67.98|0
1743759300000|2025-04-04 09:35:00|70.19|68.17|69.72|67.7|70.31|68.29|68.83|66.8|0
1743759600000|2025-04-04 09:40:00|69.77|67.74|69.75|67.73|70.19|68.16|68.76|66.73|0
1743759900000|2025-04-04 09:45:00|70.2|68.17|69.21|67.18|70.42|68.4|68.89|66.86|0
1743760200000|2025-04-04 09:50:00|69.25|67.22|70.65|68.63|71|68.97|69.15|67.13|0
1743760500000|2025-04-04 09:55:00|70.8|68.77|70.91|68.88|71.55|69.53|70.41|68.39|0
1743760800000|2025-04-04 10:00:00|70.87|68.84|69.56|67.53|70.87|68.84|68.98|66.96|0
1743761100000|2025-04-04 10:05:00|69.7|67.68|76.87|74.62|77.08|74.83|69.66|67.64|0
1743761400000|2025-04-04 10:10:00|76.97|74.72|78.66|75.96|80.15|77.9|76.54|74.29|0
1743761700000|2025-04-04 10:15:00|78.47|75.77|84.36|81.66|85.8|83.1|78.16|75.46|0
1743762000000|2025-04-04 10:20:00|84.61|81.91|91.68|87.93|96.89|93.14|84.37|81.67|0
1743762300000|2025-04-04 10:25:00|91.99|88.24|101.93|98.63|102.27|98.97|90.64|86.89|0
1743762600000|2025-04-04 10:30:00|101.83|98.53|94.85|91.55|102.83|99.53|92.49|89.19|0
1743762900000|2025-04-04 10:35:00|94.7|91.4|94.73|90.23|96.28|92.98|91.84|88.01|0
1743763200000|2025-04-04 10:40:00|94.68|90.18|105.13|101.23|105.13|101.23|94.68|90.18|0
1743763500000|2025-04-04 10:45:00|104.92|101.02|106.97|103.07|108.48|104.58|104.26|100.36|0
1743763800000|2025-04-04 10:50:00|106.92|103.02|118.24|114.34|119.79|115.89|106.49|102.59|0
1743764100000|2025-04-04 10:55:00|118.27|114.37|114.87|110.97|119.79|115.89|114.12|110.22|0
1743764400000|2025-04-04 11:00:00|114.79|110.89|107.99|104.09|114.79|110.89|106.8|102.9|0
1743764700000|2025-04-04 11:05:00|108.12|104.22|114|110.1|115.89|111.99|107.35|103.45|0
1743765000000|2025-04-04 11:10:00|113.95|110.05|115.31|111.41|116.28|112.38|111.99|108.09|0
1743765300000|2025-04-04 11:15:00|115.36|111.46|115.47|111.57|116.03|112.13|113.01|109.11|0
1743765600000|2025-04-04 11:20:00|115.44|111.54|119.88|115.08|120.4|116.44|113.96|110.06|0
1743765900000|2025-04-04 11:25:00|119.85|115.05|141.58|135.58|148.34|135.92|119.85|98.46|0
1743766200000|2025-04-04 11:30:00|141.83|135.83|139.33|133.33|147|141|139.33|133.33|0
1743766500000|2025-04-04 11:35:00|139.21|133.21|124.41|118.41|139.21|133.21|123.3|117.3|0
1743766800000|2025-04-04 11:40:00|124.27|118.27|130.57|124.57|130.69|124.69|122.81|116.81|0
1743767100000|2025-04-04 11:45:00|130.78|124.78|130.23|122.73|132.85|126.63|127.78|120.28|0
1743767400000|2025-04-04 11:50:00|129.99|122.49|126.59|119.09|131.51|124.01|126.59|119.09|0
1743767700000|2025-04-04 11:55:00|126.48|118.98|112.98|105.48|126.65|119.15|112.63|105.13|0
1743768000000|2025-04-04 12:00:00|113.04|105.54|115.92|108.42|118.59|111.09|111.2|103.7|0
1743768300000|2025-04-04 12:05:00|115.84|108.34|121.78|114.28|122.82|115.32|114.89|107.39|0
1743768600000|2025-04-04 12:10:00|121.58|114.08|115.7|108.2|123.31|115.81|115.7|108.2|0
1743768900000|2025-04-04 12:15:00|116.05|108.55|115.33|107.83|116.31|108.81|113.17|105.67|0
1743769200000|2025-04-04 12:20:00|114.91|107.41|115.24|107.74|118.08|110.58|113.43|105.93|0
1743769500000|2025-04-04 12:25:00|115.18|107.68|109.47|103.47|115.52|108.02|108.63|102.63|0
1743769800000|2025-04-04 12:30:00|109.71|103.71|102.74|96.74|111.78|105.78|101.87|95.87|0
1743770100000|2025-04-04 12:35:00|103.44|97.44|113.95|107.95|115.02|109.02|102|96|0
1743770400000|2025-04-04 12:40:00|113.77|107.77|107.26|101.26|114.66|108.66|106.68|100.68|0
1743770700000|2025-04-04 12:45:00|106.18|100.18|103.04|97.04|108.07|102.07|102.91|96.91|0
1743771000000|2025-04-04 12:50:00|103.01|97.01|99.48|93.48|105.85|99.85|98.2|92.2|0
1743771300000|2025-04-04 12:55:00|99.94|93.94|101.26|95.26|102.44|96.44|99.29|93.29|0
1743771600000|2025-04-04 13:00:00|100.97|94.97|95.55|89.55|101.03|95.03|95.24|89.24|0
1743771900000|2025-04-04 13:05:00|95.64|89.64|95.74|89.74|96.18|90.18|93.96|87.96|0
1743772200000|2025-04-04 13:10:00|95.67|89.67|101.67|95.67|101.67|95.67|95.29|89.29|0
1743772500000|2025-04-04 13:15:00|101.54|95.54|102.31|96.31|103.81|97.81|101.02|95.02|0
1743772800000|2025-04-04 13:20:00|102.33|96.33|102.18|96.48|104.28|98.28|100.58|94.58|0
1743773100000|2025-04-04 13:25:00|102.28|96.58|105.45|95.85|106.85|97.73|102.28|93.7|0
1743773400000|2025-04-04 13:30:00|103.65|97.65|103.61|99.11|107.57|103.07|98.6|92.6|0
1743773700000|2025-04-04 13:35:00|103.04|98.54|110.22|105.72|112.6|108.1|102.92|98.42|0
1743774000000|2025-04-04 13:40:00|110.6|106.1|113.95|109.45|118.18|113.68|110.27|105.77|0
1743774300000|2025-04-04 13:45:00|113.81|109.31|107.52|103.02|115.91|111.41|104.36|99.86|0
1743774600000|2025-04-04 13:50:00|107.55|103.05|103.99|99.49|108.03|103.53|98.75|94.25|0
1743774900000|2025-04-04 13:55:00|103.96|99.46|96.74|92.24|105.7|101.2|94.78|90.28|0
1743775200000|2025-04-04 14:00:00|97.12|92.62|103.3|98.8|104.85|100.35|97.02|92.52|0
1743775500000|2025-04-04 14:05:00|103.85|99.35|108.58|104.08|109.32|104.82|102.99|98.49|0
1743775800000|2025-04-04 14:10:00|108.69|104.19|113.95|109.45|114.74|110.24|108.69|104.19|0
1743776100000|2025-04-04 14:15:00|114.04|109.54|112.16|107.66|117.29|112.79|110.53|106.03|0
1743776400000|2025-04-04 14:20:00|112.36|107.86|115.84|111.34|115.91|111.41|110.34|105.84|0
1743776700000|2025-04-04 14:25:00|114.55|110.05|125.65|121.15|125.71|121.21|114.55|110.05|0
1743777000000|2025-04-04 14:30:00|125.53|121.03|126.58|122.08|127.48|122.98|121.81|117.31|0
1743777300000|2025-04-04 14:35:00|128.16|123.66|126.7|122.2|131.99|127.49|125.69|121.19|0
1743777600000|2025-04-04 14:40:00|126.55|122.05|129.91|125.41|130.89|126.39|126.35|121.85|0
1743777900000|2025-04-04 14:45:00|130|125.5|145.32|140.82|145.32|140.82|129.51|125.01|0
1743778200000|2025-04-04 14:50:00|145.39|140.89|136.21|131.71|150.81|146.31|134.48|129.98|0
1743778500000|2025-04-04 14:55:00|136.11|131.61|128.05|123.55|139.48|134.98|124.96|120.46|0
1743778800000|2025-04-04 15:00:00|127.66|123.16|109.01|104.51|130.05|125.55|107.26|102.76|0
1743779100000|2025-04-04 15:05:00|108.67|104.17|114.38|109.88|116.82|112.32|107.51|103.01|0
1743779400000|2025-04-04 15:10:00|114.24|109.74|104.65|100.15|114.63|110.13|102.3|97.8|0
1743779700000|2025-04-04 15:15:00|104.51|100.01|105.47|100.97|106.38|101.88|100.14|95.64|0
1743780000000|2025-04-04 15:20:00|105.88|101.38|102.94|98.44|106.73|102.23|100.8|96.3|0
1743780300000|2025-04-04 15:25:00|102.88|98.38|119.37|114.87|119.37|114.87|102.88|98.38|0
1743780600000|2025-04-04 15:30:00|119.25|114.75|119.52|115.02|121|116.5|116.08|111.58|0
1743780900000|2025-04-04 15:35:00|119.9|115.4|125.53|121.03|127.62|123.12|118.95|114.45|0
1743781200000|2025-04-04 15:40:00|125.59|121.09|121.95|117.45|126.56|122.06|119.94|115.44|0
1743781500000|2025-04-04 15:45:00|121.98|117.48|116.91|112.41|125.5|121|115.54|111.04|0
1743781800000|2025-04-04 15:50:00|116.74|112.24|119.82|115.32|122.03|117.53|115.26|110.76|0
1743782100000|2025-04-04 15:55:00|119.94|115.44|125.68|121.18|125.91|121.41|117.25|112.75|0
1743782400000|2025-04-04 16:00:00|124.95|120.45|123.26|118.76|125.9|121.4|120.57|116.07|0
1743782700000|2025-04-04 16:05:00|123.32|118.82|121.36|116.86|123.53|119.03|116.87|112.37|0
1743783000000|2025-04-04 16:10:00|121.6|117.1|118.55|114.05|123.36|118.86|116.73|112.23|0
1743783300000|2025-04-04 16:15:00|118.61|114.11|129.79|125.29|130.73|126.23|117.75|113.25|0
1743783600000|2025-04-04 16:20:00|129.82|125.32|131.41|126.91|133.18|128.68|128.67|124.17|0
1743783900000|2025-04-04 16:25:00|131.19|126.69|132.98|128.48|134.32|129.82|130.62|126.12|0
1743784200000|2025-04-04 16:30:00|133.37|128.87|137.62|133.12|137.62|133.12|132.44|127.94|0
1743784500000|2025-04-04 16:35:00|137.81|133.31|129.16|124.66|138.07|133.57|128.28|123.78|0
1743784800000|2025-04-04 16:40:00|128.91|124.41|134.38|129.88|134.5|130|126.43|121.93|0
1743785100000|2025-04-04 16:45:00|134.34|129.84|136.39|131.89|138.37|133.87|134.34|129.84|0
1743785400000|2025-04-04 16:50:00|136.64|132.14|134.08|129.58|137.17|132.67|132.15|127.65|0
1743785700000|2025-04-04 16:55:00|134.01|129.51|133.82|129.32|135.47|130.97|130.95|126.45|0
1743786000000|2025-04-04 17:00:00|134.2|129.7|132.24|127.74|135.56|131.06|129.28|124.78|0
1743786300000|2025-04-04 17:05:00|132.37|127.87|135.1|130.6|136.03|131.53|131.07|126.57|0
1743786600000|2025-04-04 17:10:00|135.01|130.51|141.25|136.75|142.26|137.76|134.47|129.97|0
1743786900000|2025-04-04 17:15:00|141.45|136.95|143.52|139.77|147.54|143.79|141.45|136.95|0
1743787200000|2025-04-04 17:20:00|143.41|139.66|140.54|136.79|144.38|140.63|140.32|136.57|0
1743787500000|2025-04-04 17:25:00|140.37|136.62|138.07|134.32|140.37|136.62|135.8|132.05|0
1743787800000|2025-04-04 17:30:00|138|134.25|135.99|132.24|143.01|139.26|135.67|131.92|0
1743788100000|2025-04-04 17:35:00|136.12|132.37|130.67|126.92|136.59|132.84|128.7|124.95|0
1743788400000|2025-04-04 17:40:00|130.98|127.23|131.25|127.5|131.96|128.21|127.9|124.15|0
1743788700000|2025-04-04 17:45:00|131.31|127.56|128.44|124.69|133.1|129.35|127.72|123.97|0
1743789000000|2025-04-04 17:50:00|128.37|124.62|129.88|126.13|132.75|129|127.94|124.19|0
1743789300000|2025-04-04 17:55:00|129.47|125.72|127.67|123.92|134.37|130.62|127.57|123.82|0
1743789600000|2025-04-04 18:00:00|127.7|123.95|126.82|123.07|127.7|123.95|123.41|119.66|0
1743789900000|2025-04-04 18:05:00|126.94|123.19|133.5|129.75|133.5|129.75|125.9|122.15|0
1743790200000|2025-04-04 18:10:00|133.56|129.81|136.88|133.13|137.22|133.47|133.17|129.42|0
1743790500000|2025-04-04 18:15:00|136.81|133.06|140.87|137.12|141.59|137.84|136.81|133.06|0
1743790800000|2025-04-04 18:20:00|140.74|136.99|143.67|139.92|144.89|141.14|140.18|136.43|0
1743791100000|2025-04-04 18:25:00|143.74|139.99|147.9|144.15|149.14|145.39|143.68|139.93|0
1743791400000|2025-04-04 18:30:00|148.11|144.36|149.91|146.16|151.33|147.58|145.47|141.72|0
1743791700000|2025-04-04 18:35:00|149.78|146.03|157.2|153.45|157.33|153.58|148.38|144.63|0
1743792000000|2025-04-04 18:40:00|157.27|153.52|162.81|159.06|163.47|159.72|156.88|153.13|0
1743792300000|2025-04-04 18:45:00|162.92|159.17|156.25|152.5|164.85|161.1|155.76|152.01|0
1743792600000|2025-04-04 18:50:00|156.11|152.36|151.49|147.74|158.65|154.9|149.84|146.09|0
1743792900000|2025-04-04 18:55:00|151.57|147.82|154.28|150.53|155.65|151.9|150.93|147.18|0
1743793200000|2025-04-04 19:00:00|154.42|150.67|155.38|151.63|158.41|154.66|152.21|148.46|0
1743793500000|2025-04-04 19:05:00|155.31|151.56|155.04|151.29|158.9|155.15|153.55|149.8|0
1743793800000|2025-04-04 19:10:00|155.15|151.4|145.08|141.33|155.83|152.08|144.63|140.88|0
1743794100000|2025-04-04 19:15:00|145.11|141.36|154.06|150.31|154.26|150.51|144.76|141.01|0
1743794400000|2025-04-04 19:20:00|153.92|150.17|144.69|140.94|154.13|150.38|144.49|140.74|0
1743794700000|2025-04-04 19:25:00|144.56|140.81|143.98|140.23|147.64|143.89|141.37|137.62|0
1743795000000|2025-04-04 19:30:00|144.62|140.87|135.1|131.35|145.93|142.18|135.1|131.35|0
1743795300000|2025-04-04 19:35:00|134.97|131.22|137.52|133.77|141.32|137.57|133.34|129.59|0
1743795600000|2025-04-04 19:40:00|137.72|133.97|138.43|134.68|141.23|137.48|136.63|132.88|0
1743795900000|2025-04-04 19:45:00|138.11|134.36|146.7|142.95|146.95|143.2|136.23|132.48|0
1743796200000|2025-04-04 19:50:00|146.63|142.88|157.45|153.7|159.24|155.49|146.63|142.88|0
1743796500000|2025-04-04 19:55:00|158.09|154.34|159.89|156.14|162.77|159.02|157.63|153.88|0
1743796800000|2025-04-04 20:00:00|160.17|156.42|166.47|162.72|167.23|163.48|158.14|154.39|0
1743797100000|2025-04-04 20:05:00|166.63|162.88|166.27|162.52|167.31|163.56|162.9|159.15|0
1743797400000|2025-04-04 20:10:00|165.98|162.23|167.84|164.09|172.42|168.67|165.22|161.47|0
1743985500000|2025-04-07 00:25:00|230.37|224.37|262.73|258.98|270.85|264.85|228.27|222.27|0
1743985800000|2025-04-07 00:30:00|262.49|258.74|258.84|255.09|264.07|260.32|257.26|253.51|0
1743986100000|2025-04-07 00:35:00|258.89|255.14|255.14|251.39|260.77|257.02|254.01|250.26|0
1743986400000|2025-04-07 00:40:00|254.87|251.12|257.62|253.87|260.32|256.57|254.23|250.48|0
1743986700000|2025-04-07 00:45:00|258.87|255.12|261.7|257.95|262.13|258.38|257.43|253.68|0
1743987000000|2025-04-07 00:50:00|261.6|257.85|258.62|254.87|263.68|259.93|257.55|253.8|0
1743987300000|2025-04-07 00:55:00|258.67|254.92|253.33|249.58|261.82|258.07|253.33|249.58|0
1743987600000|2025-04-07 01:00:00|252.59|248.84|250.49|246.74|255.93|252.18|245.14|241.39|0
1743987900000|2025-04-07 01:05:00|252.52|248.77|249.81|246.06|256.35|252.6|249.67|245.92|0
1743988200000|2025-04-07 01:10:00|249.21|245.46|243.56|239.81|250.56|246.81|241.21|237.46|0
1743988500000|2025-04-07 01:15:00|243.13|239.38|242.04|238.29|247.56|243.81|241.86|238.11|0
1743988800000|2025-04-07 01:20:00|242.13|238.38|234.88|231.13|243|239.25|234.25|230.5|0
1743989100000|2025-04-07 01:25:00|235.26|231.51|238.35|234.6|239.25|235.5|233.23|229.48|0
1743989400000|2025-04-07 01:30:00|238.62|234.87|241.29|237.54|242.87|239.12|235.55|231.8|0
1743989700000|2025-04-07 01:35:00|241.1|237.35|247.03|242.53|248.96|245.21|241.1|237.35|0
1743990000000|2025-04-07 01:40:00|247.41|242.91|249.2|243.95|251.73|247.23|243.62|239.12|0
1743990300000|2025-04-07 01:45:00|249.75|244.5|239.86|234.61|250.25|245|238.27|233.02|0
1743990600000|2025-04-07 01:50:00|240.49|235.24|231.91|226.66|240.67|235.42|230.5|225.25|0
1743990900000|2025-04-07 01:55:00|232.04|226.79|232.98|227.73|234.5|229.25|230.1|224.85|0
1743991200000|2025-04-07 02:00:00|233.45|228.2|234.03|228.78|237.81|232.56|230.23|224.98|0
1743991500000|2025-04-07 02:05:00|234.12|228.87|236.3|231.05|237.92|232.67|231.86|226.61|0
1743991800000|2025-04-07 02:10:00|237.14|231.89|235.39|230.14|239.42|234.17|235.39|230.14|0
1743992100000|2025-04-07 02:15:00|235.65|230.4|234.9|229.65|238.92|233.67|234.74|229.49|0
1743992400000|2025-04-07 02:20:00|235.02|229.77|243.99|238.74|244.76|239.51|234.51|229.26|0
1743992700000|2025-04-07 02:25:00|244.17|238.92|241.3|236.05|244.93|239.68|240.13|234.88|0
1743993000000|2025-04-07 02:30:00|241.27|236.02|238.78|233.53|243.18|237.93|236.56|231.31|0
1743993300000|2025-04-07 02:35:00|238.73|233.48|249.66|244.41|251.01|245.76|237.53|232.28|0
1743993600000|2025-04-07 02:40:00|251.63|246.38|248.71|243.46|254.54|249.29|245.36|240.11|0
1743993900000|2025-04-07 02:45:00|249|243.75|243.26|238.01|250.89|245.64|242.71|237.46|0
1743994200000|2025-04-07 02:50:00|243.55|238.3|247.13|241.88|247.5|242.25|242.42|237.17|0
1743994500000|2025-04-07 02:55:00|248.56|243.31|246.67|241.42|249.6|244.35|246.49|241.24|0
1743994800000|2025-04-07 03:00:00|247.04|241.79|249.96|244.71|251.99|246.74|245.58|240.33|0
1743995100000|2025-04-07 03:05:00|249.72|244.47|251.3|246.05|251.41|246.16|248.81|243.56|0
1743995400000|2025-04-07 03:10:00|251.25|246|256.88|251.63|256.93|251.68|250.66|245.41|0
1743995700000|2025-04-07 03:15:00|257.03|251.78|257.48|252.23|257.48|252.23|252.57|247.32|0
1743996000000|2025-04-07 03:20:00|257.52|252.27|262.72|257.47|264.13|258.88|256.96|251.71|0
1743996300000|2025-04-07 03:25:00|262.36|257.11|259.25|254|262.78|257.53|256.94|251.69|0
1743996600000|2025-04-07 03:30:00|259.47|254.22|268.64|263.39|269.65|264.4|259.29|254.04|0
1743996900000|2025-04-07 03:35:00|268.07|262.82|270.44|265.19|271.81|266.56|268.02|262.77|0
1743997200000|2025-04-07 03:40:00|270.98|265.73|267.6|262.35|270.98|265.73|265.7|260.45|0
1743997500000|2025-04-07 03:45:00|267.61|262.36|271.46|266.21|272.85|267.6|267.33|262.08|0
1743997800000|2025-04-07 03:50:00|271|265.75|266.22|260.97|271.12|265.87|264.14|258.89|0
1743998100000|2025-04-07 03:55:00|267.14|261.89|269.42|264.17|270.61|265.36|266.1|260.85|0
1743998400000|2025-04-07 04:00:00|268.12|262.87|262.42|257.17|269.3|264.05|261.39|256.14|0
1743998700000|2025-04-07 04:05:00|263.12|257.87|264.03|258.78|264.03|258.78|259.22|253.97|0
1743999000000|2025-04-07 04:10:00|264.44|259.19|267.85|262.6|268.97|263.72|263.39|258.14|0
1743999300000|2025-04-07 04:15:00|268.17|262.92|270.35|265.1|271.59|266.34|267.55|262.3|0
1743999600000|2025-04-07 04:20:00|270.34|265.09|270.65|265.4|272.07|266.82|267.3|262.05|0
1743999900000|2025-04-07 04:25:00|271.2|265.95|274.68|269.43|277.41|272.16|269.96|264.71|0
1744000200000|2025-04-07 04:30:00|274.93|269.68|274.6|269.35|278.67|273.42|273.7|268.45|0
1744000500000|2025-04-07 04:35:00|274.37|269.12|277.45|272.2|279.14|273.89|273.69|268.44|0
1744000800000|2025-04-07 04:40:00|277.5|272.25|280.29|275.04|282.19|276.94|276.85|271.6|0
1744001100000|2025-04-07 04:45:00|280.24|274.99|274.21|268.96|280.29|275.04|273.56|268.31|0
1744001400000|2025-04-07 04:50:00|274.2|268.95|269.77|264.52|274.37|269.12|266.91|261.66|0
1744001700000|2025-04-07 04:55:00|269.82|264.57|268.3|263.05|270.09|264.84|265.93|260.68|0
1744002000000|2025-04-07 05:00:00|267.59|262.34|267.55|262.3|270.33|265.08|262.56|257.31|0
1744002300000|2025-04-07 05:05:00|267.17|261.92|260.43|255.18|270.66|265.41|260.31|255.06|0
1744002600000|2025-04-07 05:10:00|260.15|254.9|258.43|253.18|261.01|255.76|254.66|249.41|0
1744002900000|2025-04-07 05:15:00|258.53|253.28|251.52|246.27|263.1|257.85|251.52|246.27|0
1744003200000|2025-04-07 05:20:00|251.29|246.04|257.74|252.49|257.74|252.49|249.77|244.52|0
1744003500000|2025-04-07 05:25:00|258.02|252.77|262|256.75|263.37|258.12|254.25|249|0
1744003800000|2025-04-07 05:30:00|262.66|257.41|265.94|260.69|266.27|261.02|259.58|254.33|0
1744004100000|2025-04-07 05:35:00|266.47|261.22|265.24|259.99|266.47|261.22|260.9|255.65|0
1744004400000|2025-04-07 05:40:00|265.05|259.8|267.26|262.01|268.63|263.38|263.04|257.79|0
1744004700000|2025-04-07 05:45:00|267.36|262.11|270.65|265.4|271.18|265.93|263.15|257.9|0
1744005000000|2025-04-07 05:50:00|270.98|265.73|271.62|266.37|273.6|268.35|268.84|263.59|0
1744005300000|2025-04-07 05:55:00|271.48|266.23|266.39|261.14|273.57|268.32|266.01|260.76|0
1744005600000|2025-04-07 06:00:00|266.34|261.09|258.67|253.42|268.78|263.53|257.03|251.78|0
1744005900000|2025-04-07 06:05:00|258.8|253.55|262.64|257.39|262.97|257.72|253.87|248.62|0
1744006200000|2025-04-07 06:10:00|262.54|257.29|260.66|255.41|263.58|258.33|258.96|253.71|0
1744006500000|2025-04-07 06:15:00|260.42|255.17|265.6|261.85|267.79|264.04|260.42|255.17|0
1744006800000|2025-04-07 06:20:00|265.21|261.46|266.57|262.82|270.67|266.92|264.85|261.1|0
1744007100000|2025-04-07 06:25:00|266.38|262.63|275.3|271.55|275.91|272.16|265.7|261.95|0
1744007400000|2025-04-07 06:30:00|275.21|271.46|276.07|272.32|277.15|273.4|273.8|270.05|0
1744007700000|2025-04-07 06:35:00|275.08|271.33|280.89|277.14|281.15|277.4|275.05|271.3|0
1744008000000|2025-04-07 06:40:00|280.14|276.39|288.29|284.54|289.51|285.76|279.04|275.29|0
1744008300000|2025-04-07 06:45:00|288.14|284.39|297.61|293.86|297.66|293.91|286.33|282.58|0
1744008600000|2025-04-07 06:50:00|297.51|293.76|299.23|295.48|299.94|296.19|296.82|293.07|0
1744008900000|2025-04-07 06:55:00|299.13|295.38|294.43|290.68|299.59|295.84|287.86|284.11|0
1744009200000|2025-04-07 07:00:00|294.79|291.04|302.76|298.26|304.9|300.4|293.26|289.51|0
1744009500000|2025-04-07 07:05:00|302.19|297.69|295.39|290.89|303.33|298.83|292.38|287.88|0
1744009800000|2025-04-07 07:10:00|295.65|291.15|286.83|282.33|297.01|292.51|286.73|282.23|0
1744010100000|2025-04-07 07:15:00|286.93|282.43|275.28|270.78|286.99|282.49|275.1|270.6|0
1744010400000|2025-04-07 07:20:00|275.43|270.93|279.15|274.65|283.32|278.82|274.55|270.05|0
1744010700000|2025-04-07 07:25:00|279.2|274.7|285.21|280.71|287.54|283.04|279.2|274.7|0
1744011000000|2025-04-07 07:30:00|285.36|280.86|284.23|279.73|290.79|286.29|281.33|276.83|0
1744011300000|2025-04-07 07:35:00|284.33|279.83|278.15|273.65|286.89|282.39|278.15|273.65|0
1744011600000|2025-04-07 07:40:00|278.26|273.76|278.61|274.11|279.71|275.21|272.53|268.03|0
1744011900000|2025-04-07 07:45:00|279.01|274.51|279.8|275.3|283.71|279.21|274.72|270.22|0
1744012200000|2025-04-07 07:50:00|279.9|275.4|278.59|274.09|284.18|279.68|278.31|273.81|0
1744012500000|2025-04-07 07:55:00|278.69|274.19|271.59|267.09|279.47|274.97|269.37|264.87|0
1744012800000|2025-04-07 08:00:00|271.54|267.04|246.34|241.84|271.54|267.04|245.86|241.36|0
1744013100000|2025-04-07 08:05:00|246.44|241.94|246.64|242.14|253.52|249.02|243.41|238.91|0
1744013400000|2025-04-07 08:10:00|246.17|241.67|251.8|247.3|257.46|252.96|245.46|240.96|0
1744013700000|2025-04-07 08:15:00|252.38|247.88|240.28|235.78|252.38|247.88|239.09|234.59|0
1744014000000|2025-04-07 08:20:00|240.14|235.64|241.12|236.62|248.59|244.09|239.17|234.67|0
1744014300000|2025-04-07 08:25:00|241.21|236.71|242.52|238.02|246.66|242.16|238.78|234.28|0
1744014600000|2025-04-07 08:30:00|242.89|238.39|238.23|233.73|250.55|246.05|238.05|233.55|0
1744014900000|2025-04-07 08:35:00|238.14|233.64|238.61|234.11|241.75|237.25|233.37|228.87|0
1744015200000|2025-04-07 08:40:00|238.52|234.02|239.33|235.43|239.52|235.62|235.99|231.49|0
1744015500000|2025-04-07 08:45:00|239.61|235.71|240.21|236.31|242.35|238.45|235.62|231.72|0
1744015800000|2025-04-07 08:50:00|240.3|236.4|244.49|240.59|244.49|240.59|235.68|231.78|0
1744016100000|2025-04-07 08:55:00|244.58|240.68|246.65|242.75|247.03|243.13|241.93|238.03|0
1744016400000|2025-04-07 09:00:00|247.12|243.22|245.04|241.14|248.8|244.9|240.3|236.4|0
1744016700000|2025-04-07 09:05:00|245.23|241.33|250.68|246.78|252.51|248.61|244.43|240.53|0
1744017000000|2025-04-07 09:10:00|250.58|246.68|249.71|245.81|253.27|249.37|246.23|242.33|0
1744017300000|2025-04-07 09:15:00|249.8|245.9|257.02|253.12|257.07|253.17|249.37|245.47|0
1744017600000|2025-04-07 09:20:00|257.17|253.27|257.47|253.57|259.27|255.37|255.02|251.12|0
1744017900000|2025-04-07 09:25:00|257.37|253.47|248.63|244.73|260.75|256.85|248.29|244.39|0
1744018200000|2025-04-07 09:30:00|248.72|244.82|242.61|238.71|250.35|246.45|242.61|238.71|0
1744018500000|2025-04-07 09:35:00|242.71|238.81|237.13|233.23|244.65|240.75|237.04|233.14|0
1744018800000|2025-04-07 09:40:00|236.85|232.95|238.34|234.44|241.03|237.13|236.19|232.29|0
1744019100000|2025-04-07 09:45:00|238.48|234.58|234.46|230.56|240.67|236.77|232.67|228.77|0
1744019400000|2025-04-07 09:50:00|234.5|230.6|232.96|229.06|235.42|231.52|230.58|226.68|0
1744019700000|2025-04-07 09:55:00|232.78|228.88|239.52|235.62|240.34|236.44|232.58|228.68|0
1744020000000|2025-04-07 10:00:00|239.42|235.52|227.48|223.58|244.12|240.22|222.77|218.87|0
1744020300000|2025-04-07 10:05:00|227.89|223.99|222.41|218.51|228.07|224.17|220.12|216.22|0
1744020600000|2025-04-07 10:10:00|222.5|218.6|218.64|214.74|223.6|219.7|217.34|213.44|0
1744020900000|2025-04-07 10:15:00|218.56|214.66|214.16|210.26|220.54|216.64|212.99|209.09|0
1744021200000|2025-04-07 10:20:00|213.94|210.04|210.5|206.6|216.69|212.79|208.96|205.06|0
1744021500000|2025-04-07 10:25:00|210.46|206.56|216.81|212.91|221.39|217.49|210.46|206.56|0
1744021800000|2025-04-07 10:30:00|216.85|212.95|210.81|206.91|220.73|216.83|210.19|206.29|0
1744022100000|2025-04-07 10:35:00|210.9|207|193.84|189.94|212.36|208.46|193.59|189.69|0
1744022400000|2025-04-07 10:40:00|194|190.1|192.74|188.84|201.73|197.83|191.72|187.82|0
1744022700000|2025-04-07 10:45:00|192.9|189|201.11|197.21|202.42|198.52|192.23|188.33|0
1744023000000|2025-04-07 10:50:00|201.15|197.25|203.57|199.67|206.63|202.73|196.96|193.06|0
1744023300000|2025-04-07 10:55:00|204.08|200.18|208.1|204.2|212.78|208.88|203.68|199.78|0
1744023600000|2025-04-07 11:00:00|208.14|204.24|200.82|196.92|210.83|206.93|199.74|195.84|0
1744023900000|2025-04-07 11:05:00|200.74|196.84|193.65|189.75|201.38|197.48|193.65|189.75|0
1744024200000|2025-04-07 11:10:00|193.98|190.08|196.15|192.25|197.52|193.62|191.02|187.12|0
1744024500000|2025-04-07 11:15:00|196.89|192.99|200.22|196.32|203.35|199.45|196.56|192.66|0
1744024800000|2025-04-07 11:20:00|200.18|196.28|202.33|198.43|203.19|199.29|197.01|193.11|0
1744025100000|2025-04-07 11:25:00|202.28|198.38|200.03|196.13|205.63|201.73|196|192.1|0
1744025400000|2025-04-07 11:30:00|198.69|194.79|206.28|202.38|207.09|203.19|198.69|194.79|0
1744025700000|2025-04-07 11:35:00|206.59|202.69|210.68|206.78|216.75|212.85|205.64|201.74|0
1744026000000|2025-04-07 11:40:00|210.42|206.52|209.05|205.15|210.86|206.96|205.72|201.82|0
1744026300000|2025-04-07 11:45:00|208.79|204.89|210.83|206.93|211.52|207.62|205.44|201.54|0
1744026600000|2025-04-07 11:50:00|211|207.1|211.61|207.71|213.95|210.05|207.78|203.88|0
1744026900000|2025-04-07 11:55:00|211.87|207.97|208.57|204.67|212.31|208.41|205.52|201.62|0
1744027200000|2025-04-07 12:00:00|208.35|204.45|208.36|204.46|208.97|205.07|199.71|195.81|0
1744027500000|2025-04-07 12:05:00|208.8|204.9|214.53|210.63|216.4|212.5|208.37|204.47|0
1744027800000|2025-04-07 12:10:00|214.26|210.36|214.99|211.09|219.84|215.94|214.22|210.32|0
1744028100000|2025-04-07 12:15:00|214.59|210.69|220.53|216.63|221.25|217.35|213.03|209.13|0
1744028400000|2025-04-07 12:20:00|220.57|216.67|214.82|210.92|220.86|216.96|214.73|210.83|0
1744028700000|2025-04-07 12:25:00|214.78|210.88|198.56|194.66|215.83|211.93|196.49|192.59|0
1744029000000|2025-04-07 12:30:00|198.98|195.08|199.75|195.85|203.38|199.48|192.28|188.38|0
1744029300000|2025-04-07 12:35:00|200.13|196.23|206.64|202.74|207.51|203.61|199.14|195.24|0
1744029600000|2025-04-07 12:40:00|206.29|202.39|210.69|206.79|213.57|209.67|205.48|201.58|0
1744029900000|2025-04-07 12:45:00|211.12|207.22|208.12|204.22|223.49|219.59|197.43|193.53|0
1744030200000|2025-04-07 12:50:00|208.47|204.57|200.77|196.87|208.86|204.96|198.21|194.31|0
1744030500000|2025-04-07 12:55:00|200.18|196.28|197.88|193.98|200.56|196.66|193.85|189.95|0
1744030800000|2025-04-07 13:00:00|198.05|194.15|208.6|204.7|209.35|205.45|198.05|194.15|0
1744031100000|2025-04-07 13:05:00|208.55|204.65|213.64|209.74|213.64|209.74|206.15|202.25|0
1744031400000|2025-04-07 13:10:00|213.59|209.69|211.09|207.19|215.45|211.55|207.71|203.81|0
1744031700000|2025-04-07 13:15:00|210.82|206.92|215.11|211.21|217.72|213.82|210.82|206.92|0
1744032000000|2025-04-07 13:20:00|215.02|211.12|218.12|214.22|218.2|214.3|213.38|209.48|0
1744032300000|2025-04-07 13:25:00|219.2|212.96|227.5|221.26|227.5|221.26|216.51|210.27|0
1744032600000|2025-04-07 13:30:00|227.91|224.01|234.9|231|237.16|233.26|227.61|223.71|0
1744032900000|2025-04-07 13:35:00|233.86|229.96|242.94|239.04|251.16|247.26|232.96|229.06|0
1744033200000|2025-04-07 13:40:00|242.58|238.68|255.54|251.94|263.72|260.12|241.61|237.71|0
1744033500000|2025-04-07 13:45:00|255.14|251.54|233.23|229.63|259.79|256.19|229.65|226.05|0
1744033800000|2025-04-07 13:50:00|233.42|229.82|217.1|213.5|234.55|230.95|216.11|212.51|0
1744034100000|2025-04-07 13:55:00|216.97|213.37|202.15|198.55|220.65|217.05|200.48|196.88|0
1744034400000|2025-04-07 14:00:00|202.58|198.98|204.81|201.21|210.63|207.03|195.36|191.76|0
1744034700000|2025-04-07 14:05:00|205.16|201.56|206.49|202.89|208.43|204.83|197.5|193.9|0
1744035000000|2025-04-07 14:10:00|206.11|202.51|137.36|132.11|206.58|202.98|130.08|124.83|0
1744035300000|2025-04-07 14:15:00|137.01|131.76|125.86|120.61|137.36|132.11|105.25|100|0
1744035600000|2025-04-07 14:20:00|126.29|121.04|183.41|178.16|185.41|180.16|126.29|121.04|0
1744035900000|2025-04-07 14:25:00|183.69|178.44|193.4|188.15|195.13|189.88|164.42|159.17|0
1744036200000|2025-04-07 14:30:00|196.01|190.76|192.44|187.19|198.87|193.62|166.71|161.46|0
1744036500000|2025-04-07 14:35:00|193.17|187.92|218.63|213.38|219.28|214.03|184.05|178.8|0
1744036800000|2025-04-07 14:40:00|219.54|214.29|193.66|188.41|219.54|214.29|192.54|187.29|0
1744037100000|2025-04-07 14:45:00|194.15|188.9|184.33|179.08|200.3|195.05|183|177.75|0
1744037400000|2025-04-07 14:50:00|184.49|179.24|157.78|152.53|185.77|180.52|155.61|150.36|0
1744037700000|2025-04-07 14:55:00|157.01|151.76|162.85|158.65|168.03|162.78|156.38|151.13|0
1744038000000|2025-04-07 15:00:00|162.91|158.71|154.72|150.52|168.07|163.87|149.72|145.52|0
1744038300000|2025-04-07 15:05:00|154.93|150.73|174.3|170.1|175.04|170.84|153.93|149.73|0
1744038600000|2025-04-07 15:10:00|174.07|169.87|189.44|185.24|194.37|190.17|166.62|162.42|0
1744038900000|2025-04-07 15:15:00|191.35|187.15|196|191.8|215.59|211.39|190.52|186.32|0
1744039200000|2025-04-07 15:20:00|196.69|192.49|214.52|210.32|214.78|210.58|185.97|181.77|0
1744039500000|2025-04-07 15:25:00|214.09|209.89|214.39|210.19|215.39|211.19|207.02|202.82|0
1744039800000|2025-04-07 15:30:00|214.78|210.58|200.62|196.42|214.78|210.58|198.84|194.64|0
1744040100000|2025-04-07 15:35:00|200.25|196.05|191.98|187.78|200.25|196.05|185.71|181.51|0
1744040400000|2025-04-07 15:40:00|191.62|187.42|174.27|170.07|193.28|189.08|173.59|169.39|0
1744040700000|2025-04-07 15:45:00|174.01|169.81|179.92|175.72|184.89|180.69|174.01|169.81|0
1744041000000|2025-04-07 15:50:00|179.38|175.18|187.72|183.52|187.72|183.52|171.93|167.73|0
1744041300000|2025-04-07 15:55:00|187.64|183.44|189.23|185.03|189.43|185.23|181.16|176.96|0
1744041600000|2025-04-07 16:00:00|189.35|185.15|193.3|189.1|196.43|192.23|188.75|184.55|0
1744041900000|2025-04-07 16:05:00|192.48|188.28|202.3|198.1|203.99|199.79|192.48|188.28|0
1744042200000|2025-04-07 16:10:00|202.72|198.52|200.22|196.02|207.68|203.48|196.19|191.99|0
1744042500000|2025-04-07 16:15:00|200.3|196.1|197.85|194.1|206.35|202.6|196.51|192.76|0
1744042800000|2025-04-07 16:20:00|198.1|194.35|198.01|194.26|208.44|204.69|197.53|193.78|0
1744043100000|2025-04-07 16:25:00|198.42|194.67|192.06|188.31|198.42|194.67|187.29|183.54|0
1744043400000|2025-04-07 16:30:00|192.14|188.39|187.45|183.7|194.2|190.45|184.07|180.32|0
1744043700000|2025-04-07 16:35:00|187.29|183.54|192.43|188.68|193.05|189.3|186.97|183.22|0
1744044000000|2025-04-07 16:40:00|192.23|188.48|199.91|196.16|203.05|199.3|189.36|185.61|0
1744044300000|2025-04-07 16:45:00|201.15|197.4|202.7|198.95|208.48|204.73|200.57|196.82|0
1744044600000|2025-04-07 16:50:00|201.78|198.03|201.07|197.32|205.69|201.94|198.7|194.95|0
1744044900000|2025-04-07 16:55:00|201.15|197.4|208.2|204.45|212.47|208.72|199.64|195.89|0
1744045200000|2025-04-07 17:00:00|208.33|204.58|205.91|202.16|208.58|204.83|181.67|177.92|0
1744045500000|2025-04-07 17:05:00|206.5|202.75|202.84|199.09|209.93|206.18|201.24|197.49|0
1744045800000|2025-04-07 17:10:00|202.63|198.88|186.77|183.02|205.3|201.55|186.14|182.39|0
1744046100000|2025-04-07 17:15:00|186.6|182.85|182.86|179.11|190.32|186.57|179.85|176.1|0
1744046400000|2025-04-07 17:20:00|182.42|178.67|180.6|176.85|186.03|182.28|178.69|174.94|0
1744046700000|2025-04-07 17:25:00|179.7|175.95|170.46|166.71|181.92|178.17|170.02|166.27|0
1744047000000|2025-04-07 17:30:00|170.39|166.64|176.03|172.28|182.48|178.73|170.39|166.64|0
1744047300000|2025-04-07 17:35:00|176.52|172.77|167.27|163.52|178.08|174.33|166.76|163.01|0
1744047600000|2025-04-07 17:40:00|167.61|163.86|163.83|160.08|173.12|169.37|163.47|159.72|0
1744047900000|2025-04-07 17:45:00|164.05|160.3|160.48|156.73|170.44|166.69|156.79|153.04|0
1744048200000|2025-04-07 17:50:00|161.33|157.58|158.92|155.17|163.22|159.47|156.36|152.61|0
1744048500000|2025-04-07 17:55:00|158.3|154.55|155.09|151.34|163.46|159.71|154.65|150.9|0
1744048800000|2025-04-07 18:00:00|155.55|151.8|158.1|154.35|160.73|156.98|152.92|149.17|0
1744049100000|2025-04-07 18:05:00|158.02|154.27|160.47|156.72|167.16|163.41|157.85|154.1|0
1744049400000|2025-04-07 18:10:00|160.72|156.97|164.27|161.27|168.09|164.34|155.94|152.19|0
1744049700000|2025-04-07 18:15:00|164.53|161.53|155.68|152.68|165.48|162.48|152.48|149.48|0
1744050000000|2025-04-07 18:20:00|155.19|152.19|156.16|153.16|159.11|156.11|150.31|147.31|0
1744050300000|2025-04-07 18:25:00|156.02|153.02|167.81|164.81|169.13|166.13|155.41|152.41|0
1744050600000|2025-04-07 18:30:00|167.52|164.52|163.98|160.98|169.17|166.17|162.89|159.89|0
1744050900000|2025-04-07 18:35:00|164.05|161.05|162.07|159.07|165.58|162.58|160.15|157.15|0
1744051200000|2025-04-07 18:40:00|162.18|159.18|164.28|161.28|166.2|163.2|159.04|156.04|0
1744051500000|2025-04-07 18:45:00|164.03|161.03|165.78|162.78|169.01|166.01|160.18|157.18|0
1744051800000|2025-04-07 18:50:00|165.92|162.92|173.33|170.33|174.27|171.27|165.07|162.07|0
1744052100000|2025-04-07 18:55:00|173.4|170.4|174.52|171.52|178.84|175.84|173.4|170.4|0
1744052400000|2025-04-07 19:00:00|174.48|171.48|173.87|170.87|175.32|172.32|164.05|161.05|0
1744052700000|2025-04-07 19:05:00|173.72|170.72|178.65|175.65|179.57|176.57|171.95|168.95|0
1744053000000|2025-04-07 19:10:00|179.35|176.35|180.49|177.49|182.76|179.76|177.41|174.41|0
1744053300000|2025-04-07 19:15:00|180.52|177.52|175.32|172.32|186.43|183.43|172.75|169.75|0
1744053600000|2025-04-07 19:20:00|175.51|172.51|177.98|174.98|179.92|176.92|172.51|169.51|0
1744053900000|2025-04-07 19:25:00|178.02|175.02|183.55|180.55|184.26|181.26|176.88|173.88|0
1744054200000|2025-04-07 19:30:00|183.43|180.43|168.75|165.75|183.43|180.43|165.08|162.08|0
1744054500000|2025-04-07 19:35:00|168.53|165.53|167.9|164.9|169.23|166.23|162.74|159.74|0
1744054800000|2025-04-07 19:40:00|168.02|165.02|180.61|177.61|181.33|178.33|167.68|164.68|0
1744055100000|2025-04-07 19:45:00|180.85|177.85|176.33|173.33|181.43|178.43|175.08|172.08|0
1744055400000|2025-04-07 19:50:00|179.5|176.5|175.31|172.31|182.82|179.82|175.31|172.31|0
1744055700000|2025-04-07 19:55:00|175.62|172.62|172.82|169.82|176.88|173.88|170.09|167.09|0
1744056000000|2025-04-07 20:00:00|170.65|167.65|164.29|161.29|172.84|169.84|164.21|161.21|0
1744056300000|2025-04-07 20:05:00|164.15|161.15|162.29|159.29|164.8|161.8|159.68|156.68|0
1744056600000|2025-04-07 20:10:00|162.22|159.22|161.49|158.49|163.49|160.49|158.17|155.17|0
1744056900000|2025-04-07 20:15:00|161.56|158.56|158.22|155.22|161.7|158.7|156.26|153.26|0
1744057200000|2025-04-07 20:20:00|158.15|155.15|163.33|160.33|163.86|160.86|158.03|155.03|0
1744057500000|2025-04-07 20:25:00|163.4|160.4|164.9|161.9|166.81|163.81|162.8|159.8|0
1744057800000|2025-04-07 20:30:00|164.82|161.82|163.94|160.94|164.97|161.97|163.16|160.16|0
1744058100000|2025-04-07 20:35:00|163.87|160.87|166.33|163.33|166.86|163.86|163.41|160.41|0
1744058400000|2025-04-07 20:40:00|166.18|163.18|164.26|161.26|166.58|163.58|163.4|160.4|0
1744058700000|2025-04-07 20:45:00|164.33|161.33|167.2|164.2|167.68|164.68|164.3|161.3|0
1744059000000|2025-04-07 20:50:00|167.34|164.34|166.39|163.39|167.63|164.63|165.72|162.72|0
1744059300000|2025-04-07 20:55:00|167.29|162.49|168.38|163.58|168.67|163.87|167.29|162.49|0
1744059600000|2025-04-07 21:00:00|168.27|163.47|168.47|163.67|168.58|163.78|168.17|163.37|0
1744059900000|2025-04-07 21:05:00|168.15|163.35|167.79|162.99|168.15|163.35|167.75|162.95|0
1744060200000|2025-04-07 21:10:00|167.93|163.13|167.38|162.58|167.93|163.13|167|162.2|0
1744060500000|2025-04-07 21:15:00|167.22|162.42|166.88|162.08|167.38|162.58|166.88|162.08|0
1744060800000|2025-04-07 21:20:00|166.92|162.12|167.11|162.31|167.14|162.34|166.85|162.05|0
1744061100000|2025-04-07 21:25:00|167.1|162.3|167.01|162.21|167.19|162.39|167.01|162.21|0
1744061400000|2025-04-07 21:30:00|166.97|162.17|166.95|162.15|167.11|162.31|166.82|162.02|0
1744061700000|2025-04-07 21:35:00|166.94|162.14|166.68|161.88|167.06|162.26|166.68|161.88|0
1744062000000|2025-04-07 21:40:00|166.71|161.91|166.15|161.35|166.71|161.91|166.14|161.34|0
1744062300000|2025-04-07 21:45:00|166.1|161.3|166.9|162.1|166.95|162.15|166.1|161.3|0
1744062600000|2025-04-07 21:50:00|166.85|162.05|166.38|161.58|166.87|162.07|166.25|161.45|0
1744062900000|2025-04-07 21:55:00|166.19|161.39|166.36|161.56|166.89|162.09|165.94|161.14|0
1744063200000|2025-04-07 22:00:00|166.35|161.55|166.91|162.11|168|163.2|165.08|160.28|0
1744063500000|2025-04-07 22:05:00|166.87|162.07|165.61|160.81|166.87|162.07|164.93|160.13|0
1744063800000|2025-04-07 22:10:00|165.46|160.66|164.7|159.9|165.54|160.74|164.17|159.37|0
1744064100000|2025-04-07 22:15:00|164.67|159.87|164.81|160.01|165.24|160.44|163.84|159.04|0
1744064400000|2025-04-07 22:20:00|164.95|160.15|163.37|158.57|165.52|160.72|163.34|158.54|0
1744064700000|2025-04-07 22:25:00|163.41|158.61|163.05|158.25|164.44|159.64|163.01|158.21|0
1744065000000|2025-04-07 22:30:00|163.08|158.28|163.79|158.99|163.86|159.06|162.55|157.75|0
1744065300000|2025-04-07 22:35:00|163.86|159.06|163.35|158.55|164.86|160.06|163.21|158.41|0
1744065600000|2025-04-07 22:40:00|163.32|158.52|162.85|158.05|164.1|159.3|162.53|157.73|0
1744065900000|2025-04-07 22:45:00|162.99|158.19|162.99|158.19|163.91|159.11|162.74|157.94|0
1744066200000|2025-04-07 22:50:00|163.02|158.22|162.02|157.22|163.02|158.22|162.02|157.22|0
1744066500000|2025-04-07 22:55:00|162.06|157.26|160.93|156.13|162.13|157.33|160.89|156.09|0
1744066800000|2025-04-07 23:00:00|160.89|156.09|159.83|155.03|161.21|156.41|159.76|154.96|0
1744067100000|2025-04-07 23:05:00|159.8|155|158.75|153.95|160.46|155.66|158.37|153.57|0
1744067400000|2025-04-07 23:10:00|158.71|153.91|157.84|153.04|158.71|153.91|157.81|153.01|0
1744067700000|2025-04-07 23:15:00|157.36|152.56|159.15|154.35|159.85|155.05|157.36|152.56|0
1744068000000|2025-04-07 23:20:00|159.08|154.28|159.46|154.66|159.7|154.9|157.8|153|0
1744068300000|2025-04-07 23:25:00|159.7|154.9|158.86|154.06|160.12|155.32|158.66|153.86|0
1744068600000|2025-04-07 23:30:00|158.69|153.89|160|155.2|160.04|155.24|158.24|153.44|0
1744068900000|2025-04-07 23:35:00|160.04|155.24|160.45|155.65|160.74|155.94|159.03|154.23|0
1744069200000|2025-04-07 23:40:00|160.52|155.72|160.41|155.61|161.36|156.56|160.41|155.61|0
1744069500000|2025-04-07 23:45:00|160.24|155.44|159.46|154.66|161.01|156.21|158.21|153.41|0
1744069800000|2025-04-07 23:50:00|159.5|154.7|160.64|155.84|160.86|156.06|158.35|153.55|0
1744070100000|2025-04-07 23:55:00|160.78|155.98|159.52|154.72|161.1|156.3|158.41|153.61|0
1744070400000|2025-04-08 00:00:00|160.08|155.28|160.56|155.76|162.54|157.74|160.08|155.28|0
1744070700000|2025-04-08 00:05:00|160.21|155.41|158.05|153.25|161.23|156.43|157.8|153|0
1744071000000|2025-04-08 00:10:00|157.87|153.07|153.97|149.17|157.91|153.11|153.67|148.87|0
1744071300000|2025-04-08 00:15:00|154|149.2|147.59|144.59|154.58|150.1|146.44|143.44|0
1744071600000|2025-04-08 00:20:00|147.23|144.23|149.25|146.25|149.49|146.49|147|144|0
1744071900000|2025-04-08 00:25:00|149.18|146.18|148.49|145.49|149.41|146.41|147.41|144.41|0
1744072200000|2025-04-08 00:30:00|148.68|145.68|148.18|145.18|151.14|148.14|148.08|145.08|0
1744072500000|2025-04-08 00:35:00|148.19|145.19|148.63|145.63|149.6|146.6|147.89|144.89|0
1744072800000|2025-04-08 00:40:00|148.57|145.57|149.6|146.6|149.74|146.74|147.6|144.6|0
1744073100000|2025-04-08 00:45:00|149.53|146.53|149.94|146.94|151.43|148.43|148.78|145.78|0
1744073400000|2025-04-08 00:50:00|150.21|147.21|148.77|145.77|151.62|148.62|148.49|145.49|0
1744073700000|2025-04-08 00:55:00|148.48|145.48|158.34|155.34|159.26|156.26|148.14|145.14|0
1744074000000|2025-04-08 01:00:00|158.55|155.55|162.16|159.16|163.99|160.99|158.55|155.55|0
1744074300000|2025-04-08 01:05:00|162.34|159.34|158.78|155.78|162.75|159.75|158.47|155.47|0
1744074600000|2025-04-08 01:10:00|158.95|155.95|156.87|153.87|159.34|156.34|153.93|150.93|0
1744074900000|2025-04-08 01:15:00|156.94|153.94|159.98|156.98|161.35|158.35|156.65|153.65|0
1744075200000|2025-04-08 01:20:00|160.08|157.08|156.81|153.81|160.57|157.57|156.6|153.6|0
1744075500000|2025-04-08 01:25:00|156.64|153.64|156.79|153.79|157.7|154.7|155.24|152.24|0
1744075800000|2025-04-08 01:30:00|156.95|153.95|154.73|151.73|158.59|155.59|153.86|150.86|0
1744076100000|2025-04-08 01:35:00|154.83|151.83|149.37|146.37|154.87|151.87|149.07|146.07|0
1744076400000|2025-04-08 01:40:00|149.51|146.51|146.84|143.84|149.58|146.58|146.21|143.21|0
1744076700000|2025-04-08 01:45:00|146.74|143.74|146.55|143.55|148.05|145.05|145.88|142.88|0
1744077000000|2025-04-08 01:50:00|146.81|143.81|146.91|143.91|147.57|144.57|146.21|143.21|0
1744077300000|2025-04-08 01:55:00|147.05|144.05|145.81|142.81|147.25|144.25|145.22|142.22|0
1744077600000|2025-04-08 02:00:00|145.89|142.89|147.89|144.89|148.51|145.51|145.45|142.45|0
1744077900000|2025-04-08 02:05:00|147.99|144.99|149.29|146.29|150.32|147.32|147.6|144.6|0
1744078200000|2025-04-08 02:10:00|149.23|146.23|146.49|143.49|149.48|146.48|145.25|142.25|0
1744078500000|2025-04-08 02:15:00|146.55|143.55|147.03|144.03|147.82|144.82|145.96|142.96|0
1744078800000|2025-04-08 02:20:00|146.97|143.97|146.67|143.67|148.09|145.09|146.57|143.57|0
1744079100000|2025-04-08 02:25:00|146.74|143.74|146.02|143.02|147.03|144.03|145.92|142.92|0
1744079400000|2025-04-08 02:30:00|146.18|143.18|146.31|143.31|147.81|144.81|145.99|142.99|0
1744079700000|2025-04-08 02:35:00|146.34|143.34|146.78|143.78|147.12|144.12|146.07|143.07|0
1744080000000|2025-04-08 02:40:00|146.75|143.75|147.55|144.55|148.85|145.85|146.75|143.75|0
1744080300000|2025-04-08 02:45:00|147.42|144.42|146.25|143.25|147.9|144.9|146.25|143.25|0
1744080600000|2025-04-08 02:50:00|146.28|143.28|146.66|143.66|147.08|144.08|146.25|143.25|0
1744080900000|2025-04-08 02:55:00|146.69|143.69|145.81|142.81|147.23|144.23|144.36|141.36|0
1744081200000|2025-04-08 03:00:00|145.85|142.85|145.44|142.44|147.05|144.05|145.35|142.35|0
1744081500000|2025-04-08 03:05:00|145.48|142.48|145.09|142.09|146.48|143.48|144.84|141.84|0
1744081800000|2025-04-08 03:10:00|145.16|142.16|146.23|143.23|146.64|143.64|144.51|141.51|0
1744082100000|2025-04-08 03:15:00|146.3|143.3|147.47|144.47|148.52|145.52|146.3|143.3|0
1744082400000|2025-04-08 03:20:00|147.2|144.2|146.42|143.42|147.67|144.67|145.53|142.53|0
1744082700000|2025-04-08 03:25:00|146.45|143.45|147.02|144.02|148.03|145.03|146.45|143.45|0
1744083000000|2025-04-08 03:30:00|147.15|144.15|147.7|144.7|148.67|145.67|146.89|143.89|0
1744083300000|2025-04-08 03:35:00|148|145|148.27|145.27|149.54|146.54|148|145|0
1744083600000|2025-04-08 03:40:00|148.4|145.4|149.77|146.77|150.05|147.05|148.16|145.16|0
1744083900000|2025-04-08 03:45:00|149.74|146.74|150.52|147.52|150.88|147.88|149.2|146.2|0
1744084200000|2025-04-08 03:50:00|150.48|147.48|150.34|147.34|151.41|148.41|150.33|147.33|0
1744084500000|2025-04-08 03:55:00|150.17|147.17|148.37|145.37|150.28|147.28|148.26|145.26|0
1744084800000|2025-04-08 04:00:00|148.33|145.33|149.17|146.17|149.83|146.83|147.56|144.56|0
1744085100000|2025-04-08 04:05:00|149.3|146.3|149.9|146.9|150.02|147.02|148.68|145.68|0
1744085400000|2025-04-08 04:10:00|149.76|146.76|148.4|145.4|149.76|146.76|148.13|145.13|0
1744085700000|2025-04-08 04:15:00|148.36|145.36|148.81|145.81|149.56|146.56|148.32|145.32|0
1744086000000|2025-04-08 04:20:00|148.75|145.75|150.31|147.31|150.31|147.31|148.58|145.58|0
1744086300000|2025-04-08 04:25:00|150.24|147.24|150.41|147.41|150.78|147.78|149.6|146.6|0
1744086600000|2025-04-08 04:30:00|150.48|147.48|151.75|148.75|152.49|149.49|150.02|147.02|0
1744086900000|2025-04-08 04:35:00|151.95|148.95|152.3|149.3|153.04|150.04|151.83|148.83|0
1744087200000|2025-04-08 04:40:00|152.34|149.34|152.54|149.54|153.12|150.12|151.91|148.91|0
1744087500000|2025-04-08 04:45:00|152.58|149.58|154.51|151.51|155.16|152.16|152.38|149.38|0
1744087800000|2025-04-08 04:50:00|154.44|151.44|153.39|150.39|154.68|151.68|153.39|150.39|0
1744088100000|2025-04-08 04:55:00|153.49|150.49|150.09|147.09|153.49|150.49|149.95|146.95|0
1744088400000|2025-04-08 05:00:00|150.13|147.13|154.3|151.3|154.4|151.4|149.42|146.42|0
1744088700000|2025-04-08 05:05:00|154.06|151.06|155.04|152.04|155.56|152.56|153.91|150.91|0
1744089000000|2025-04-08 05:10:00|154.94|151.94|156.81|153.81|157.29|154.29|154.08|151.08|0
1744089300000|2025-04-08 05:15:00|156.67|153.67|156.56|153.56|158.31|155.31|156.15|153.15|0
1744089600000|2025-04-08 05:20:00|156.49|153.49|154.17|151.92|156.49|153.49|153.58|150.99|0
1744089900000|2025-04-08 05:25:00|154.03|151.78|155.13|152.88|155.65|153.4|153.59|151.34|0
1744090200000|2025-04-08 05:30:00|155.2|152.95|154.33|152.08|155.61|153.36|151.8|149.55|0
1744090500000|2025-04-08 05:35:00|154.09|151.84|150.34|148.09|154.26|152.01|149.97|147.72|0
1744090800000|2025-04-08 05:40:00|150.41|148.16|153.41|151.16|153.6|151.35|149.58|147.33|0
1744091100000|2025-04-08 05:45:00|153.24|150.99|153.49|151.24|153.99|151.74|152.59|150.34|0
1744091400000|2025-04-08 05:50:00|153.71|151.46|151.58|149.33|154.56|152.31|151.2|148.95|0
1744091700000|2025-04-08 05:55:00|151.41|149.16|150.09|147.84|151.63|149.38|149.49|147.24|0
1744092000000|2025-04-08 06:00:00|150.12|147.87|151.3|149.05|152.95|150.7|150.12|147.87|0
1744092300000|2025-04-08 06:05:00|151.41|149.16|150.59|148.34|151.73|149.48|149.14|146.89|0
1744092600000|2025-04-08 06:10:00|150.55|148.3|152.55|150.3|153.01|150.76|149.7|147.45|0
1744092900000|2025-04-08 06:15:00|152.51|150.26|153.23|150.98|153.45|151.2|151.79|149.54|0
1744093200000|2025-04-08 06:20:00|153.4|151.15|151.75|149.5|153.74|151.49|151.72|149.47|0
1744093500000|2025-04-08 06:25:00|151.95|149.7|151.96|149.71|153.32|151.07|151.5|149.25|0
1744093800000|2025-04-08 06:30:00|152.06|149.81|151.44|149.19|152.55|150.3|151.11|148.86|0
1744094100000|2025-04-08 06:35:00|151.5|149.25|149.96|147.71|152.03|149.78|149.92|147.67|0
1744094400000|2025-04-08 06:40:00|150|147.75|146.89|144.64|150.06|147.81|146.89|144.64|0
1744094700000|2025-04-08 06:45:00|146.75|144.5|146.24|143.99|147.44|145.19|145.72|143.47|0
1744095000000|2025-04-08 06:50:00|146.17|143.92|147.84|145.59|148.39|146.14|145.16|142.91|0
1744095300000|2025-04-08 06:55:00|147.87|145.62|146.55|144.3|149.08|146.83|146.16|143.91|0
1744095600000|2025-04-08 07:00:00|147.16|144.91|146.48|143.93|149.71|147.46|145.64|143.09|0
1744095900000|2025-04-08 07:05:00|146.71|144.16|148.57|146.02|149.87|147.32|145.75|143.2|0
1744096200000|2025-04-08 07:10:00|148.41|145.86|145.9|143.35|149.19|146.64|145.58|143.03|0
1744096500000|2025-04-08 07:15:00|145.8|143.25|145.13|142.58|146.28|143.73|144.52|141.97|0
1744096800000|2025-04-08 07:20:00|145.26|142.71|143.45|140.9|145.33|142.78|142.73|140.18|0
1744097100000|2025-04-08 07:25:00|143.48|140.93|140.65|138.1|143.48|140.93|140.07|137.52|0
1744097400000|2025-04-08 07:30:00|140.94|138.39|142.4|139.85|144.65|142.1|140.94|138.39|0
1744097700000|2025-04-08 07:35:00|142.43|139.88|144.18|141.63|144.33|141.78|141.94|139.39|0
1744098000000|2025-04-08 07:40:00|144.21|141.66|142.74|140.19|144.57|142.02|142.74|140.19|0
1744098300000|2025-04-08 07:45:00|142.7|140.15|144.82|142.57|145.77|143.52|141.34|138.79|0
1744098600000|2025-04-08 07:50:00|144.85|142.6|142.34|140.09|145.74|143.49|142.15|139.9|0
1744098900000|2025-04-08 07:55:00|142.41|140.16|140.2|137.95|142.8|140.55|140.09|137.84|0
1744099200000|2025-04-08 08:00:00|140.09|137.84|140.93|138.68|141.7|139.45|139.67|137.42|0
1744099500000|2025-04-08 08:05:00|140.77|138.52|143.92|141.67|143.95|141.7|140.77|138.52|0
1744099800000|2025-04-08 08:10:00|143.82|141.57|145.67|143.42|145.92|143.67|143.15|140.9|0
1744100100000|2025-04-08 08:15:00|145.87|143.62|145.02|142.77|147.17|144.92|144.61|142.36|0
1744100400000|2025-04-08 08:20:00|145.15|142.9|148.09|145.84|148.56|146.31|143.34|141.09|0
1744100700000|2025-04-08 08:25:00|148.02|145.77|148.27|146.02|150.21|147.96|147.92|145.67|0
1744101000000|2025-04-08 08:30:00|148.2|145.95|145.4|143.15|148.83|146.58|144.92|142.67|0
1744101300000|2025-04-08 08:35:00|145.44|143.19|143.62|141.37|146.5|144.25|143.27|141.02|0
1744101600000|2025-04-08 08:40:00|143.65|141.4|142.5|140.25|144.13|141.88|142.5|140.25|0
1744101900000|2025-04-08 08:45:00|142.59|140.34|143.38|141.13|143.57|141.32|142.15|139.9|0
1744102200000|2025-04-08 08:50:00|143.41|141.16|142.8|140.55|145.38|143.13|142.37|140.12|0
1744102500000|2025-04-08 08:55:00|142.83|140.58|141.38|139.13|143.44|141.19|141.07|138.82|0
1744102800000|2025-04-08 09:00:00|141.25|139|141.93|139.68|142.83|140.58|140.86|138.61|0
1744103100000|2025-04-08 09:05:00|141.96|139.71|140.46|138.21|142.29|140.04|140.46|138.21|0
1744103400000|2025-04-08 09:10:00|140.49|138.24|139.94|137.69|140.69|138.44|139.74|137.49|0
1744103700000|2025-04-08 09:15:00|140.07|137.82|140.98|138.73|141.21|138.96|139.76|137.51|0
1744104000000|2025-04-08 09:20:00|140.88|138.63|141.77|139.52|142.27|140.02|140.03|137.78|0
1744104300000|2025-04-08 09:25:00|141.74|139.49|143.58|141.33|144.95|142.7|141.74|139.49|0
1744104600000|2025-04-08 09:30:00|143.61|141.36|142.16|139.91|144.08|141.83|141.67|139.42|0
1744104900000|2025-04-08 09:35:00|142.26|140.01|141.41|139.16|143.47|141.22|141.11|138.86|0
1744105200000|2025-04-08 09:40:00|141.44|139.19|140.28|138.03|141.78|139.53|139.96|137.71|0
1744105500000|2025-04-08 09:45:00|140.35|138.1|142.49|140.24|143.94|141.69|140.28|138.03|0
1744105800000|2025-04-08 09:50:00|142.42|140.17|144.19|141.94|144.47|142.22|141.72|139.47|0
1744106100000|2025-04-08 09:55:00|144.23|141.98|146.67|144.42|146.96|144.71|144.23|141.98|0
1744106400000|2025-04-08 10:00:00|146.73|144.48|145.07|142.82|149.01|146.76|144.94|142.69|0
1744106700000|2025-04-08 10:05:00|144.97|142.72|143.93|141.68|145.64|143.39|143.8|141.55|0
1744107000000|2025-04-08 10:10:00|144|141.75|146.99|144.74|147.38|145.13|144|141.75|0
1744107300000|2025-04-08 10:15:00|146.96|144.71|146.13|143.88|147.59|145.34|145.01|142.76|0
1744107600000|2025-04-08 10:20:00|146.2|143.95|144.96|142.71|147.3|145.05|144.66|142.41|0
1744107900000|2025-04-08 10:25:00|144.89|142.64|144.09|141.84|146.24|143.99|143.5|141.25|0
1744108200000|2025-04-08 10:30:00|144.02|141.77|142.28|140.03|144.36|142.11|141.9|139.65|0
1744108500000|2025-04-08 10:35:00|142.24|139.99|140.02|137.77|142.64|140.39|139.89|137.64|0
1744108800000|2025-04-08 10:40:00|139.92|137.67|139.21|136.96|140.22|137.97|138.06|135.81|0
1744109100000|2025-04-08 10:45:00|139.24|136.99|141.63|139.38|141.63|139.38|138.83|136.58|0
1744109400000|2025-04-08 10:50:00|141.73|139.48|140.64|138.39|142.43|140.18|140.56|138.31|0
1744109700000|2025-04-08 10:55:00|140.57|138.32|141.23|138.98|141.68|139.43|140.12|137.87|0
1744110000000|2025-04-08 11:00:00|140.9|138.65|139.03|136.78|140.96|138.71|137.98|135.73|0
1744110300000|2025-04-08 11:05:00|139.09|136.84|138.83|136.58|140.8|138.55|138.67|136.42|0
1744110600000|2025-04-08 11:10:00|138.57|136.32|141.73|139.48|142.21|139.96|137.58|135.33|0
1744110900000|2025-04-08 11:15:00|141.69|139.44|138.81|136.56|144.07|141.82|134.59|132.34|0
1744111200000|2025-04-08 11:20:00|138.87|136.62|136.25|134|139.19|136.94|135.14|132.89|0
1744111500000|2025-04-08 11:25:00|136.54|134.29|135.77|133.52|137.61|135.36|135.57|133.32|0
1744111800000|2025-04-08 11:30:00|135.73|133.48|131.84|129.59|136.89|134.64|131.82|129.57|0
1744112100000|2025-04-08 11:35:00|131.73|129.48|126.91|124.66|131.73|129.48|123.17|120.92|0
1744112400000|2025-04-08 11:40:00|126.85|124.6|126.02|123.77|128.72|126.47|124.45|122.2|0
1744112700000|2025-04-08 11:45:00|125.99|123.74|126.02|123.77|127.7|125.45|125.41|123.16|0
1744113000000|2025-04-08 11:50:00|125.75|123.5|123.59|121.34|125.84|123.59|123.25|121|0
1744113300000|2025-04-08 11:55:00|123.5|121.25|120.64|118.39|124.7|122.45|119.93|117.68|0
1744113600000|2025-04-08 12:00:00|120.61|118.36|123.21|120.96|124.16|121.91|118.97|116.72|0
1744113900000|2025-04-08 12:05:00|123.45|121.2|118.29|116.04|124.32|122.07|117.51|115.26|0
1744114200000|2025-04-08 12:10:00|118.17|115.92|120.42|118.17|120.42|118.17|117.01|114.76|0
1744114500000|2025-04-08 12:15:00|120.39|118.14|120.84|118.59|122.59|120.34|119.96|117.71|0
1744114800000|2025-04-08 12:20:00|120.93|118.68|123.96|121.71|125.15|122.9|120.81|118.56|0
1744115100000|2025-04-08 12:25:00|124.04|121.79|121.8|119.55|124.89|122.64|119.28|117.03|0
1744115400000|2025-04-08 12:30:00|121.71|119.46|123.02|120.77|123.76|121.51|120.54|118.29|0
1744115700000|2025-04-08 12:35:00|122.78|120.53|123.77|121.52|124.16|121.91|121.83|119.58|0
1744116000000|2025-04-08 12:40:00|123.83|121.58|125.4|123.15|126.81|124.56|123.31|121.06|0
1744116300000|2025-04-08 12:45:00|125.46|123.21|125.28|123.03|126.41|124.16|122.55|120.3|0
1744116600000|2025-04-08 12:50:00|125.22|122.97|124.29|122.04|125.7|123.45|123.02|120.77|0
1744116900000|2025-04-08 12:55:00|124.32|122.07|122.29|120.04|125.31|123.06|121.73|119.48|0
1744117200000|2025-04-08 13:00:00|122.44|120.19|120.58|118.33|124.04|121.79|120.15|117.9|0
1744117500000|2025-04-08 13:05:00|120.67|118.42|116.52|114.27|121.29|119.04|114.96|112.71|0
1744117800000|2025-04-08 13:10:00|116.41|114.16|113.24|110.99|117.41|115.16|112.58|110.33|0
1744118100000|2025-04-08 13:15:00|113.21|110.96|111.89|109.64|114.74|112.49|109.68|107.43|0
1744118400000|2025-04-08 13:20:00|112.06|109.81|112.09|109.84|112.53|110.28|108.72|106.47|0
1744118700000|2025-04-08 13:25:00|112.48|108.88|109.26|105.66|112.48|108.88|108.36|104.76|0
1744119000000|2025-04-08 13:30:00|107.2|104.95|106.65|104.4|109.99|107.74|105.37|103.12|0
1744119300000|2025-04-08 13:35:00|106.82|104.57|111.34|109.09|114.11|111.86|106.32|104.07|0
1744119600000|2025-04-08 13:40:00|111.71|109.46|109.54|107.29|113.16|110.91|107.8|105.55|0
1744119900000|2025-04-08 13:45:00|109.79|107.54|108.68|106.43|109.79|107.54|103.66|101.41|0
1744120200000|2025-04-08 13:50:00|108.45|106.2|104.49|102.24|111.14|108.89|102.75|100.5|0
1744120500000|2025-04-08 13:55:00|104.43|102.18|101.12|98.87|104.94|102.69|99.39|97.14|0
1744120800000|2025-04-08 14:00:00|101.07|98.82|99.56|97.31|102.25|100|98.6|96.35|0
1744121100000|2025-04-08 14:05:00|99.85|97.6|97.03|94.78|102.05|99.8|96.73|94.48|0
1744121400000|2025-04-08 14:10:00|97.01|94.76|99.25|97|100.79|98.54|95.87|93.62|0
1744121700000|2025-04-08 14:15:00|99.33|97.08|98.68|96.43|99.38|97.13|96.5|94.25|0
1744122000000|2025-04-08 14:20:00|98.6|96.35|102.46|100.21|103.05|100.8|97.58|95.33|0
1744122300000|2025-04-08 14:25:00|102.88|100.63|101.86|99.61|103.32|101.07|98.44|96.19|0
1744122600000|2025-04-08 14:30:00|102.12|99.87|100.04|97.79|104.3|102.05|99.6|97.35|0
1744122900000|2025-04-08 14:35:00|99.83|97.58|99.12|96.87|103.07|100.82|98.75|96.5|0
1744123200000|2025-04-08 14:40:00|99.2|96.95|106.01|103.76|106.37|104.12|98.99|96.74|0
1744123500000|2025-04-08 14:45:00|105.9|103.65|108.77|106.52|109.08|106.83|105.22|102.97|0
1744123800000|2025-04-08 14:50:00|108.63|106.38|112.15|109.9|112.4|110.15|108.22|105.97|0
1744124100000|2025-04-08 14:55:00|111.98|109.73|118.34|116.09|118.53|116.28|111.92|109.67|0
1744124400000|2025-04-08 15:00:00|118.43|116.18|114.43|112.18|119.4|117.15|113.02|110.77|0
1744124700000|2025-04-08 15:05:00|114.75|112.5|119.5|117.25|121.02|118.77|114.75|112.5|0
1744125000000|2025-04-08 15:10:00|119.29|117.04|124.81|122.56|126.37|124.12|118.25|116|0
1744125300000|2025-04-08 15:15:00|124.75|122.5|125.4|123.15|131.52|129.27|124.52|122.27|0
1744125600000|2025-04-08 15:20:00|125.15|122.9|128.06|125.81|129.06|126.81|120.99|118.74|0
1744125900000|2025-04-08 15:25:00|128.22|125.97|129.08|126.83|129.8|127.55|125.09|122.84|0
1744126200000|2025-04-08 15:30:00|129.3|127.05|126.11|123.86|129.68|127.43|124.56|122.31|0
1744126500000|2025-04-08 15:35:00|126.02|123.77|120.12|117.87|126.99|124.74|118.48|116.23|0
1744126800000|2025-04-08 15:40:00|120.09|117.84|119.79|117.54|120.82|118.57|116.85|114.6|0
1744127100000|2025-04-08 15:45:00|119.7|117.45|125.12|122.87|125.74|123.49|117.16|114.91|0
1744127400000|2025-04-08 15:50:00|125.09|122.84|126.11|123.86|130.92|128.67|124.63|122.38|0
1744127700000|2025-04-08 15:55:00|125.99|123.74|122.52|120.27|126.57|124.32|121.89|119.64|0
1744128000000|2025-04-08 16:00:00|122.55|120.3|123.38|121.13|125.76|123.51|122.2|119.95|0
1744128300000|2025-04-08 16:05:00|123.14|120.89|126.52|124.27|127.03|124.78|120.61|118.36|0
1744128600000|2025-04-08 16:10:00|126.64|124.39|127.11|124.86|127.42|125.17|122.15|119.9|0
1744128900000|2025-04-08 16:15:00|127.33|125.08|134.52|132.27|135.6|133.35|127.22|124.97|0
1744129200000|2025-04-08 16:20:00|134.65|132.4|141|138.75|141.92|139.67|133.81|131.56|0
1744129500000|2025-04-08 16:25:00|141.1|138.85|134.06|131.81|141.88|139.63|134|131.75|0
1744129800000|2025-04-08 16:30:00|134.19|131.94|140.53|138.28|141.94|139.69|131.74|129.49|0
1744130100000|2025-04-08 16:35:00|140.7|138.45|153.62|151.37|154.83|152.58|138.67|136.42|0
1744130400000|2025-04-08 16:40:00|153.45|151.2|158.37|155.67|162.63|160.38|151.84|149.59|0
1744130700000|2025-04-08 16:45:00|158.58|155.88|151.34|148.64|165.03|162.33|149.93|147.23|0
1744131000000|2025-04-08 16:50:00|151|148.3|153.67|150.97|154.94|152.24|149.38|146.68|0
1744131300000|2025-04-08 16:55:00|153.5|150.8|163.53|160.83|163.96|161.26|149.77|147.07|0
1744131600000|2025-04-08 17:00:00|163.67|160.97|162.47|159.77|167.02|164.32|161.82|159.12|0
1744131900000|2025-04-08 17:05:00|162.4|159.7|170.23|167.53|171.52|168.82|159.25|156.55|0
1744132200000|2025-04-08 17:10:00|170.27|167.57|171.45|168.75|176.22|173.52|169.11|166.41|0
1744132500000|2025-04-08 17:15:00|171.6|168.9|169.87|167.17|171.86|169.16|165.28|162.58|0
1744132800000|2025-04-08 17:20:00|169.76|167.06|174.47|171.77|176.74|174.04|168.64|165.94|0
1744133100000|2025-04-08 17:25:00|174.65|171.95|183.44|180.74|183.6|180.9|173.26|170.56|0
1744133400000|2025-04-08 17:30:00|183.39|180.69|184.21|181.51|185.96|183.26|179.83|177.13|0
1744133700000|2025-04-08 17:35:00|183.93|181.23|173.3|170.6|184.99|182.29|172.6|169.9|0
1744134000000|2025-04-08 17:40:00|172.92|170.22|159.84|157.14|173.34|170.64|158.22|155.52|0
1744134300000|2025-04-08 17:45:00|159.77|157.07|170.1|167.4|171.14|168.44|159.07|156.37|0
1744134600000|2025-04-08 17:50:00|170.06|167.36|170.05|167.35|172.73|170.03|164.63|161.93|0
1744134900000|2025-04-08 17:55:00|170.16|167.46|164.26|161.56|170.45|167.75|163.42|160.72|0
1744135200000|2025-04-08 18:00:00|164.58|161.88|166.92|164.22|168.46|165.76|163.06|160.36|0
1744135500000|2025-04-08 18:05:00|167.06|164.36|172.29|169.59|173.95|171.25|165.49|162.79|0
1744135800000|2025-04-08 18:10:00|172.44|169.74|175.67|172.97|177.37|174.67|170.4|167.7|0
1744136100000|2025-04-08 18:15:00|175.82|173.12|166.85|164.15|176.22|173.52|166.67|163.97|0
1744136400000|2025-04-08 18:20:00|167.04|164.34|169.51|166.81|172.18|169.48|166.85|164.15|0
1744136700000|2025-04-08 18:25:00|169.4|166.7|179.06|176.36|179.6|176.9|169.4|166.7|0
1744137000000|2025-04-08 18:30:00|178.91|176.21|177.86|175.16|178.91|176.21|162.19|159.49|0
1744137300000|2025-04-08 18:35:00|177.48|174.78|179.33|176.63|185.28|182.58|176.77|174.07|0
1744137600000|2025-04-08 18:40:00|179.4|176.7|186.03|183.33|186.08|183.38|179.17|176.47|0
1744137900000|2025-04-08 18:45:00|185.71|183.01|178.02|175.32|185.71|183.01|175.3|172.6|0
1744138200000|2025-04-08 18:50:00|178.21|175.51|181.54|178.84|181.54|178.84|175.85|173.15|0
1744138500000|2025-04-08 18:55:00|181.47|178.77|186.76|184.06|186.79|184.09|180.85|178.15|0
1744138800000|2025-04-08 19:00:00|186.72|184.02|194.47|191.77|195.27|192.57|185.51|182.81|0
1744139100000|2025-04-08 19:05:00|194.35|191.65|209.29|206.59|209.75|207.05|193.87|191.17|0
1744139400000|2025-04-08 19:10:00|209.71|207.01|214.87|212.17|215.44|212.74|206.85|204.15|0
1744139700000|2025-04-08 19:15:00|215|212.3|221.54|217.04|224.36|220.31|213.16|210.46|0
1744140000000|2025-04-08 19:20:00|221.8|217.3|213.83|209.33|222.54|218.04|213.66|209.16|0
1744140300000|2025-04-08 19:25:00|213.78|209.28|206.88|202.38|214.17|209.67|202.25|197.75|0
1744140600000|2025-04-08 19:30:00|206.84|202.34|216.9|212.4|217.29|212.79|206.79|202.29|0
1744140900000|2025-04-08 19:35:00|217.77|213.27|238.52|234.02|238.98|234.48|217.77|213.27|0
1744141200000|2025-04-08 19:40:00|238.07|233.57|241.69|237.19|242.02|237.52|229.38|224.88|0
1744141500000|2025-04-08 19:45:00|241.33|236.83|249.53|245.03|250.09|245.59|239.62|235.12|0
1744141800000|2025-04-08 19:50:00|246.74|242.24|218.58|214.08|247.25|242.75|218.37|213.87|0
1744142100000|2025-04-08 19:55:00|221.72|217.22|212.14|207.64|226.6|222.1|210.38|205.88|0
1744142400000|2025-04-08 20:00:00|211.99|207.49|210.24|205.74|216.33|211.83|207.74|203.24|0
1744142700000|2025-04-08 20:05:00|210.32|205.82|206.57|202.07|211.68|207.18|201.8|197.3|0
1744143000000|2025-04-08 20:10:00|206.9|202.4|210.78|206.28|212.57|208.07|205.65|201.15|0
1744143300000|2025-04-08 20:15:00|210.1|205.6|212.23|207.73|212.8|208.3|209.34|204.84|0
1744143600000|2025-04-08 20:20:00|211.84|207.34|218.69|215.39|218.77|215.47|211.84|207.34|0
1744143900000|2025-04-08 20:25:00|218.51|215.21|217.56|214.26|220.44|217.14|216.32|213.02|0
1744144200000|2025-04-08 20:30:00|217.82|214.52|217.48|214.18|218.1|214.8|215.54|212.24|0
1744144500000|2025-04-08 20:35:00|217.39|214.09|216.69|213.39|217.43|214.13|213.13|209.83|0
1744144800000|2025-04-08 20:40:00|216.86|213.56|215.51|212.21|217.79|214.49|215.38|212.08|0
1744145100000|2025-04-08 20:45:00|215.6|212.3|212.17|208.87|216.15|212.85|211.93|208.63|0
1744145400000|2025-04-08 20:50:00|212.25|208.95|212.17|208.87|213.08|209.78|210.14|206.84|0
1744145700000|2025-04-08 20:55:00|213.16|207.88|213.17|207.89|214.18|208.9|212.05|206.77|0
1744146000000|2025-04-08 21:00:00|212.81|207.53|213.12|207.84|213.29|208.01|212.4|207.12|0
1744146300000|2025-04-08 21:05:00|213.1|207.82|213.41|208.13|213.45|208.17|212.9|207.62|0
1744146600000|2025-04-08 21:10:00|213.36|208.08|213.52|208.24|213.9|208.62|213.36|208.08|0
1744146900000|2025-04-08 21:15:00|213.5|208.22|214.15|208.87|214.15|208.87|213.4|208.12|0
1744147200000|2025-04-08 21:20:00|214.14|208.86|213.91|208.63|214.26|208.98|213.58|208.3|0
1744147500000|2025-04-08 21:25:00|214.03|208.75|213.52|208.24|214.08|208.8|213.46|208.18|0
1744147800000|2025-04-08 21:30:00|213.51|208.23|212.9|207.62|213.55|208.27|212.86|207.58|0
1744148100000|2025-04-08 21:35:00|212.94|207.66|212.72|207.44|212.95|207.67|212.47|207.19|0
1744148400000|2025-04-08 21:40:00|212.67|207.39|212.65|207.37|212.68|207.4|212.01|206.73|0
1744148700000|2025-04-08 21:45:00|212.6|207.32|212.33|207.05|212.64|207.36|212.24|206.96|0
1744149000000|2025-04-08 21:50:00|212.31|207.03|212.11|206.83|212.64|207.36|212.03|206.75|0
1744149300000|2025-04-08 21:55:00|212.26|206.98|213.67|208.39|213.67|208.39|212.04|206.76|0
1744149600000|2025-04-08 22:00:00|213.07|207.79|223.96|217.72|227.09|221.81|212.13|206.85|0
1744149900000|2025-04-08 22:05:00|223.92|217.68|225.84|219.6|226.69|220.45|221.97|214.77|0
1744150200000|2025-04-08 22:10:00|225.8|219.56|225.48|219.24|226.55|220.31|223.84|217.6|0
1744150500000|2025-04-08 22:15:00|225.34|219.1|228.01|221.77|229.99|223.75|224.59|218.35|0
1744150800000|2025-04-08 22:20:00|228.15|221.91|233.39|227.15|235.35|229.11|226.81|220.57|0
1744151100000|2025-04-08 22:25:00|233.57|227.33|230.84|224.6|233.94|227.7|228.82|222.58|0
1744151400000|2025-04-08 22:30:00|230.75|224.51|232.38|226.14|232.38|226.14|228.15|221.91|0
1744151700000|2025-04-08 22:35:00|231.29|225.05|231.37|225.13|235.47|229.23|229.75|223.51|0
1744152000000|2025-04-08 22:40:00|231.51|225.27|229.92|223.68|234.64|228.4|228.76|222.52|0
1744152300000|2025-04-08 22:45:00|230.01|223.77|228.57|222.33|230.37|224.13|227.77|221.53|0
1744152600000|2025-04-08 22:50:00|228.48|222.24|228.38|222.14|230.09|223.85|226.07|219.83|0
1744152900000|2025-04-08 22:55:00|228.56|222.32|227.12|220.88|229.77|223.53|226.72|220.48|0
1744153200000|2025-04-08 23:00:00|227.26|221.02|232.28|226.04|232.6|226.36|227.26|221.02|0
1744153500000|2025-04-08 23:05:00|232.33|226.09|232.23|225.99|234.28|228.04|231.06|224.82|0
1744153800000|2025-04-08 23:10:00|232.14|225.9|234.82|228.58|234.82|228.58|231.96|225.72|0
1744154100000|2025-04-08 23:15:00|234.87|228.63|238.3|232.06|242.3|236.06|234.04|227.8|0
1744154400000|2025-04-08 23:20:00|239|232.76|241.97|235.73|244.26|238.02|238.21|231.97|0
1744154700000|2025-04-08 23:25:00|241.64|235.4|244.02|237.78|244.92|238.68|240.01|233.77|0
1744155000000|2025-04-08 23:30:00|243.83|237.59|244.15|237.91|244.62|238.38|242.94|236.7|0
1744155300000|2025-04-08 23:35:00|244.3|238.06|240.64|234.4|244.3|238.06|240.22|233.98|0
1744155600000|2025-04-08 23:40:00|240.82|234.58|244.94|238.7|245.13|238.89|239.43|233.19|0
1744155900000|2025-04-08 23:45:00|245.13|238.89|237.75|231.51|245.41|239.17|236.56|230.32|0
1744156200000|2025-04-08 23:50:00|237.94|231.7|238.34|232.1|240.66|234.42|236.6|230.36|0
1744156500000|2025-04-08 23:55:00|238.21|231.97|234.71|228.47|239.04|232.8|234.67|228.43|0
1744156800000|2025-04-09 00:00:00|234.66|228.42|239.53|233.29|241.39|235.15|234.53|228.29|0
1744157100000|2025-04-09 00:05:00|239.35|233.11|243.59|237.35|244.48|238.24|238.38|232.14|0
1744157400000|2025-04-09 00:10:00|243.49|237.25|244.19|237.95|245.75|239.51|242.27|236.03|0
1744157700000|2025-04-09 00:15:00|244.24|238|260.01|256.11|264.65|260.75|244.19|237.95|0
1744158000000|2025-04-09 00:20:00|259.86|255.96|260.55|256.65|262.69|258.79|257.61|253.71|0
1744158300000|2025-04-09 00:25:00|260.65|256.75|261.37|257.47|262.29|258.39|260.07|256.17|0
1744158600000|2025-04-09 00:30:00|261.56|257.66|258.52|254.62|262.26|258.36|257.38|253.48|0
1744158900000|2025-04-09 00:35:00|259.21|255.31|262.32|258.42|264.12|260.22|259.21|255.31|0
1744159200000|2025-04-09 00:40:00|262.13|258.23|255.42|251.52|263.41|259.51|255.26|251.36|0
1744159500000|2025-04-09 00:45:00|255.37|251.47|260.83|256.93|261.67|257.77|254.41|250.51|0
1744159800000|2025-04-09 00:50:00|260.54|256.64|260.7|256.8|261.68|257.78|259.81|255.91|0
1744160100000|2025-04-09 00:55:00|260.76|256.86|259.53|255.63|261.47|257.57|258.25|254.35|0
1744160400000|2025-04-09 01:00:00|259.72|255.82|259.42|255.52|260.67|256.77|257.17|253.27|0
1744160700000|2025-04-09 01:05:00|259.33|255.43|257.55|253.65|260.07|256.17|256.29|252.39|0
1744161000000|2025-04-09 01:10:00|257.65|253.75|257.44|253.54|259.8|255.9|256.45|252.55|0
1744161300000|2025-04-09 01:15:00|257.53|253.63|259.66|255.76|260.03|256.13|246.04|242.14|0
1744161600000|2025-04-09 01:20:00|259.43|255.53|262.31|258.41|262.64|258.74|258.36|254.46|0
1744161900000|2025-04-09 01:25:00|262.54|258.64|262.92|259.02|266.87|262.97|260.75|256.85|0
1744162200000|2025-04-09 01:30:00|263.05|259.15|257.69|253.79|264.25|260.35|257.5|253.6|0
1744162500000|2025-04-09 01:35:00|257.5|253.6|252.32|248.57|257.79|253.89|251.78|248.03|0
1744162800000|2025-04-09 01:40:00|252.36|248.61|251.31|247.56|252.95|249.2|249.33|245.58|0
1744163100000|2025-04-09 01:45:00|251.45|247.7|229.12|225.37|251.66|247.91|229.12|225.37|0
1744163400000|2025-04-09 01:50:00|228.81|225.06|236.08|232.33|240.17|236.42|227.84|224.09|0
1744163700000|2025-04-09 01:55:00|235.99|232.24|232.12|228.37|242.94|239.19|231.23|227.48|0
1744164000000|2025-04-09 02:00:00|231.85|228.1|232.55|228.8|233.82|230.07|225.02|221.27|0
1744164300000|2025-04-09 02:05:00|232.51|228.76|233.53|229.78|234.1|230.35|229.69|225.94|0
1744164600000|2025-04-09 02:10:00|233.4|229.65|227.44|223.69|233.4|229.65|225.26|221.51|0
1744164900000|2025-04-09 02:15:00|227.71|223.96|226.76|223.01|228.78|225.03|222.99|219.24|0
1744165200000|2025-04-09 02:20:00|227.07|223.32|228.61|224.86|230.45|226.7|226.94|223.19|0
1744165500000|2025-04-09 02:25:00|228.79|225.04|228.82|225.07|230.92|227.17|226.6|222.85|0
1744165800000|2025-04-09 02:30:00|228.38|224.63|226.7|222.95|228.72|224.97|223.87|220.12|0
1744166100000|2025-04-09 02:35:00|226.66|222.91|227.1|223.35|228.13|224.38|221.76|218.01|0
1744166400000|2025-04-09 02:40:00|226.87|223.12|229.9|226.15|230.08|226.33|226.27|222.52|0
1744166700000|2025-04-09 02:45:00|229.97|226.22|232.66|228.91|232.79|229.04|228.05|224.3|0
1744167000000|2025-04-09 02:50:00|232.39|228.64|233.9|230.15|234.17|230.42|232.27|228.52|0
1744167300000|2025-04-09 02:55:00|233.94|230.19|237.85|234.1|241.52|237.77|233.54|229.79|0
1744167600000|2025-04-09 03:00:00|238.58|234.83|240.68|236.93|241.05|237.3|235.67|231.92|0
1744167900000|2025-04-09 03:05:00|240.95|237.2|236.76|233.01|241|237.25|236.48|232.73|0
1744168200000|2025-04-09 03:10:00|237.21|233.46|240.7|236.95|240.93|237.18|234.21|230.46|0
1744168500000|2025-04-09 03:15:00|240.52|236.77|245.46|241.71|245.55|241.8|236.78|233.03|0
1744168800000|2025-04-09 03:20:00|245.32|241.57|244.18|240.43|246.08|242.33|243.1|239.35|0
1744169100000|2025-04-09 03:25:00|244.04|240.29|246.18|242.43|247.53|243.78|243.99|240.24|0
1744169400000|2025-04-09 03:30:00|246.78|243.03|244.9|241.15|247.73|243.98|242.8|239.05|0
1744169700000|2025-04-09 03:35:00|245|241.25|249.76|246.01|253.83|250.08|244.94|241.19|0
1744170000000|2025-04-09 03:40:00|250.27|246.52|256.52|252.77|256.62|252.87|249.46|245.71|0
1744170300000|2025-04-09 03:45:00|256.43|252.68|252.84|249.09|256.43|252.68|250.94|247.19|0
1744170600000|2025-04-09 03:50:00|252.75|249|253.78|250.03|253.78|250.03|250.29|246.54|0
1744170900000|2025-04-09 03:55:00|253.96|250.21|258.62|254.87|260.89|257.14|253.96|250.21|0
1744171200000|2025-04-09 04:00:00|258.67|254.92|257.69|253.94|263.86|260.11|248.76|245.01|0
1744171500000|2025-04-09 04:05:00|257.64|253.89|263.96|260.21|264.06|260.31|253.59|249.84|0
1744171800000|2025-04-09 04:10:00|264.25|260.5|256.39|252.64|264.98|261.23|255.2|251.45|0
1744172100000|2025-04-09 04:15:00|256.48|252.73|260.48|256.73|261.87|258.12|254.35|250.6|0
1744172400000|2025-04-09 04:20:00|260.1|256.35|263.17|259.42|264.22|260.47|259.81|256.06|0
1744172700000|2025-04-09 04:25:00|263.22|259.47|275.84|271.34|277.2|272.7|263.22|259.47|0
1744173000000|2025-04-09 04:30:00|276.13|271.63|270.63|266.13|280.29|275.79|270.63|266.13|0
1744173300000|2025-04-09 04:35:00|270.87|266.37|271.02|266.52|271.19|266.69|266.7|262.2|0
1744173600000|2025-04-09 04:40:00|270.78|266.28|271.05|266.55|274.22|269.72|270.32|265.82|0
1744173900000|2025-04-09 04:45:00|270.9|266.4|260.78|256.28|270.9|266.4|259.37|254.87|0
1744174200000|2025-04-09 04:50:00|260.59|256.09|264.72|260.22|265.23|260.73|259.96|255.46|0
1744174500000|2025-04-09 04:55:00|264.92|260.42|269.39|265.64|270.49|265.99|263.7|259.2|0
1744174800000|2025-04-09 05:00:00|269.44|265.69|270.64|266.89|274.75|271|267.33|263.58|0
1744175100000|2025-04-09 05:05:00|270.08|266.33|269.43|265.68|276.44|272.69|268.94|265.19|0
1744175400000|2025-04-09 05:10:00|269.53|265.78|270|266.25|272.58|268.83|264.85|261.1|0
1744175700000|2025-04-09 05:15:00|270.1|266.35|268.21|264.46|273.61|269.86|264.57|260.82|0
1744176000000|2025-04-09 05:20:00|268.41|264.66|267.2|263.45|269.26|265.51|265.57|261.82|0
1744176300000|2025-04-09 05:25:00|267.29|263.54|269.93|266.18|270.08|266.33|265.22|261.47|0
1744176600000|2025-04-09 05:30:00|269.88|266.13|271.89|268.14|273.7|269.95|269.84|266.09|0
1744176900000|2025-04-09 05:35:00|272.09|268.34|279.71|275.96|284.72|280.97|270.98|267.23|0
1744177200000|2025-04-09 05:40:00|279.41|275.66|276.99|273.24|282.97|279.22|276.59|272.84|0
1744177500000|2025-04-09 05:45:00|277.18|273.43|272.24|268.49|280.64|276.89|270.65|266.9|0
1744177800000|2025-04-09 05:50:00|271.95|268.2|271.11|267.36|271.97|268.22|268.19|264.44|0
1744178100000|2025-04-09 05:55:00|270.86|267.11|261.81|258.06|272.07|268.32|261.81|258.06|0
1744178400000|2025-04-09 06:00:00|261.61|257.86|256.71|252.96|261.81|258.06|247.95|244.2|0
1744178700000|2025-04-09 06:05:00|256.62|252.87|251.9|248.15|259.04|255.29|250.97|247.22|0
1744179000000|2025-04-09 06:10:00|252.09|248.34|234.57|230.82|253.02|249.27|232.48|228.73|0
1744179300000|2025-04-09 06:15:00|234.53|230.78|242.6|238.85|244.11|240.36|233.4|229.65|0
1744179600000|2025-04-09 06:20:00|242.55|238.8|245.27|241.52|246.49|242.74|242.07|238.32|0
1744179900000|2025-04-09 06:25:00|245.18|241.43|255.44|251.69|255.53|251.78|244.57|240.82|0
1744180200000|2025-04-09 06:30:00|255.58|251.83|250.01|246.26|255.58|251.83|247.11|243.36|0
1744180500000|2025-04-09 06:35:00|249.54|245.79|248.8|245.05|250.47|246.72|245.4|241.65|0
1744180800000|2025-04-09 06:40:00|248.89|245.14|243.9|240.15|249.99|246.24|243.39|239.64|0
1744181100000|2025-04-09 06:45:00|244.04|240.29|246.93|243.18|246.93|243.18|241.53|237.78|0
1744181400000|2025-04-09 06:50:00|246.65|242.9|242.59|238.84|246.9|243.15|242.51|238.76|0
1744181700000|2025-04-09 06:55:00|242.68|238.93|242.11|238.36|245.55|241.8|239.02|235.27|0
1744182000000|2025-04-09 07:00:00|242.94|239.19|210.77|207.02|243.79|240.04|192.86|189.11|0
1744182300000|2025-04-09 07:05:00|210.09|206.34|223.67|219.92|226.94|223.19|209.5|205.75|0
1744182600000|2025-04-09 07:10:00|223.15|219.4|203.81|200.06|223.76|220.01|203.81|200.06|0
1744182900000|2025-04-09 07:15:00|203.19|199.44|206.56|202.81|209.02|205.27|201.21|197.46|0
1744183200000|2025-04-09 07:20:00|205.04|201.29|204.61|200.86|213.03|209.28|202.87|199.12|0
1744183500000|2025-04-09 07:25:00|204.95|201.2|204.34|200.59|205.72|201.97|201.17|197.42|0
1744183800000|2025-04-09 07:30:00|204.26|200.51|199.79|196.04|209.04|205.29|199.79|196.04|0
1744184100000|2025-04-09 07:35:00|199.7|195.95|197.24|193.49|201.42|197.67|196.41|192.66|0
1744184400000|2025-04-09 07:40:00|196.79|193.04|189.74|185.99|197.31|193.56|189.74|185.99|0
1744184700000|2025-04-09 07:45:00|189.95|186.2|191.4|187.65|193.94|190.19|189.03|185.28|0
1744185000000|2025-04-09 07:50:00|192.05|188.3|199.05|195.3|199.64|195.89|191.12|187.37|0
1744185300000|2025-04-09 07:55:00|199.13|195.38|196.69|192.94|199.13|195.38|193.26|189.51|0
1744185600000|2025-04-09 08:00:00|196.2|192.45|201.73|197.98|202.61|198.86|189.32|185.57|0
1744185900000|2025-04-09 08:05:00|201.65|197.9|208.86|205.11|210.71|206.96|201.48|197.73|0
1744186200000|2025-04-09 08:10:00|208.72|204.97|210.68|206.93|213.42|209.67|204.72|200.97|0
1744186500000|2025-04-09 08:15:00|210.67|206.92|204.79|201.04|210.89|207.14|204.54|200.79|0
1744186800000|2025-04-09 08:20:00|205.04|201.29|205.53|201.78|208.51|204.76|204.37|200.62|0
1744187100000|2025-04-09 08:25:00|205.41|201.66|213.17|209.42|213.17|209.42|202.4|198.65|0
1744187400000|2025-04-09 08:30:00|213.43|209.68|221.19|217.44|226.25|222.5|213.43|209.68|0
1744187700000|2025-04-09 08:35:00|221.45|217.7|214.21|210.46|221.45|217.7|210.13|206.38|0
1744188000000|2025-04-09 08:40:00|213.91|210.16|206.67|202.92|214.21|210.46|205.38|201.63|0
1744188300000|2025-04-09 08:45:00|206.7|202.95|204.11|200.36|207.52|203.77|202.6|198.85|0
1744188600000|2025-04-09 08:50:00|203.95|200.2|201.17|197.42|207.68|203.93|199.25|195.5|0
1744188900000|2025-04-09 08:55:00|201.57|197.82|196.84|193.09|201.9|198.15|195.63|191.88|0
1744189200000|2025-04-09 09:00:00|196.68|192.93|200.9|197.15|201.15|197.4|195.69|191.94|0
1744189500000|2025-04-09 09:05:00|200.94|197.19|198.37|194.62|202.55|198.8|198.29|194.54|0
1744189800000|2025-04-09 09:10:00|198.24|194.49|194.71|190.96|198.9|195.15|191.39|187.64|0
1744190100000|2025-04-09 09:15:00|194.67|190.92|194.93|191.18|196.48|192.73|191.84|188.09|0
1744190400000|2025-04-09 09:20:00|194.85|191.1|196.89|193.14|197.21|193.46|192.61|188.86|0
1744190700000|2025-04-09 09:25:00|197.38|193.63|196.01|192.26|200.48|196.73|195.49|191.74|0
1744191000000|2025-04-09 09:30:00|195.93|192.18|198.02|194.27|198.19|194.44|193.89|190.14|0
1744191300000|2025-04-09 09:35:00|197.98|194.23|200.98|197.23|201.97|198.22|196.68|192.93|0
1744191600000|2025-04-09 09:40:00|200.82|197.07|203.11|199.36|204.7|200.95|200.35|196.6|0
1744191900000|2025-04-09 09:45:00|203.06|199.31|209.62|205.87|209.76|206.01|203.02|199.27|0
1744192200000|2025-04-09 09:50:00|209.66|205.91|211.21|207.46|211.95|208.2|208.45|204.7|0
1744192500000|2025-04-09 09:55:00|211.13|207.38|205.56|201.81|211.13|207.38|204.97|201.22|0
1744192800000|2025-04-09 10:00:00|205.52|201.77|207.48|203.73|209.17|205.42|201.9|198.15|0
1744193100000|2025-04-09 10:05:00|207.52|203.77|207.94|204.19|211.94|208.19|207.52|203.77|0
1744193400000|2025-04-09 10:10:00|207.76|204.01|205.98|202.23|210.7|206.95|205.29|201.54|0
1744193700000|2025-04-09 10:15:00|205.81|202.06|215.47|211.72|215.47|211.72|205.26|201.51|0
1744194000000|2025-04-09 10:20:00|215.68|211.93|220.83|217.08|221.32|217.57|215.47|211.72|0
1744194300000|2025-04-09 10:25:00|221.03|217.28|215.93|212.18|221.45|217.7|213.87|210.12|0
1744194600000|2025-04-09 10:30:00|216.12|212.37|222.05|218.3|223.56|219.81|215.09|211.34|0
1744194900000|2025-04-09 10:35:00|222.14|218.39|217.34|213.59|222.14|218.39|216.86|213.11|0
1744195200000|2025-04-09 10:40:00|217.39|213.64|211.69|207.94|217.39|213.64|209.43|205.68|0
1744195500000|2025-04-09 10:45:00|211.43|207.68|204.63|200.88|212.41|208.66|202.84|199.09|0
1744195800000|2025-04-09 10:50:00|204.43|200.68|200.03|196.28|204.77|201.02|198.35|194.6|0
1744196100000|2025-04-09 10:55:00|200.2|196.45|207.52|203.77|207.52|203.77|194.93|191.18|0
1744196400000|2025-04-09 11:00:00|207.05|203.3|241.12|237.37|244.61|240.86|207.05|203.3|0
1744196700000|2025-04-09 11:05:00|241.3|237.55|239.78|236.03|245.3|241.55|231.18|227.43|0
1744197000000|2025-04-09 11:10:00|239.5|235.75|233.04|229.29|241.63|237.88|232.08|228.33|0
1744197300000|2025-04-09 11:15:00|232.54|228.79|226.39|221.89|235.09|231.34|221.01|217.26|0
1744197600000|2025-04-09 11:20:00|226.03|221.53|234.35|229.85|239.38|234.88|225.35|220.85|0
1744197900000|2025-04-09 11:25:00|234.72|230.22|233.95|230.05|236|231.5|230.75|226.66|0
1744198200000|2025-04-09 11:30:00|234.13|230.23|249.57|245.67|249.72|245.82|233.54|229.64|0
1744198500000|2025-04-09 11:35:00|249.62|245.72|258.47|254.57|258.76|254.86|245.47|241.57|0
1744198800000|2025-04-09 11:40:00|258.51|254.61|262.75|258.85|264.96|261.06|257.83|253.93|0
1744199100000|2025-04-09 11:45:00|263.14|259.24|245.73|241.83|265.37|261.47|235.47|231.57|0
1744199400000|2025-04-09 11:50:00|246.01|242.11|254.82|250.92|255.96|252.06|245.31|241.41|0
1744199700000|2025-04-09 11:55:00|254.68|250.78|250.65|246.75|254.68|250.78|249.66|245.76|0
1744200000000|2025-04-09 12:00:00|251.32|247.42|249.14|245.24|258.16|254.26|248.6|244.7|0
1744200300000|2025-04-09 12:05:00|249.05|245.15|250.01|246.11|255.73|251.83|248.49|244.59|0
1744200600000|2025-04-09 12:10:00|250.25|246.35|249.67|245.77|253.16|249.26|248.26|244.36|0
1744200900000|2025-04-09 12:15:00|249.6|245.7|251.87|247.97|254.6|250.7|248.75|244.85|0
1744201200000|2025-04-09 12:20:00|251.54|247.64|259.74|255.84|260.27|256.37|251.54|247.64|0
1744201500000|2025-04-09 12:25:00|259.97|256.07|257.64|253.74|261.2|257.3|255.59|251.69|0
1744201800000|2025-04-09 12:30:00|257.73|253.83|257.96|254.06|262.77|258.87|252.64|248.74|0
1744202100000|2025-04-09 12:35:00|257.72|253.82|258.79|254.89|261.99|258.09|257|253.1|0
1744202400000|2025-04-09 12:40:00|258.4|254.5|248.84|244.94|259.19|255.29|248.69|244.79|0
1744202700000|2025-04-09 12:45:00|248.74|244.84|244.12|240.22|249.37|245.47|242.1|238.2|0
1744203000000|2025-04-09 12:50:00|244.22|240.32|233.08|229.18|244.23|240.33|233.08|229.18|0
1744203300000|2025-04-09 12:55:00|233.17|229.27|235.31|231.41|237.55|233.65|221.24|217.34|0
1744203600000|2025-04-09 13:00:00|235.78|231.88|223.33|219.43|235.96|232.06|222.24|218.34|0
1744203900000|2025-04-09 13:05:00|222.83|218.93|224.77|220.87|224.99|221.09|209.31|205.41|0
1744204200000|2025-04-09 13:10:00|223.89|219.99|225.41|221.51|226.9|223|221.91|218.01|0
1744204500000|2025-04-09 13:15:00|225.32|221.42|216.06|212.16|226.47|222.57|214.51|210.61|0
1744204800000|2025-04-09 13:20:00|216.4|212.5|221.92|218.02|223.67|219.77|216.09|212.19|0
1744205100000|2025-04-09 13:25:00|223.88|217.64|225.46|219.22|226.3|220.06|222.03|215.79|0
1744205400000|2025-04-09 13:30:00|219.39|215.49|215.96|212.06|222.47|218.57|207.92|204.02|0
1744205700000|2025-04-09 13:35:00|215.88|211.98|203.97|200.07|223.42|219.52|203.57|199.67|0
1744206000000|2025-04-09 13:40:00|203.39|199.49|212.11|208.21|213.04|209.14|193.97|190.07|0
1744206300000|2025-04-09 13:45:00|211.65|207.75|208.57|204.67|219.91|216.01|207.39|203.49|0
1744206600000|2025-04-09 13:50:00|208.45|204.55|201.72|197.82|208.72|204.82|198.33|194.43|0
1744206900000|2025-04-09 13:55:00|201.6|197.7|202.85|198.95|204.88|200.98|196.84|192.94|0
1744207200000|2025-04-09 14:00:00|203.79|199.89|195.77|191.87|203.79|199.89|191.22|187.32|0
1744207500000|2025-04-09 14:05:00|196.24|192.34|209.9|206|212.81|208.91|195.69|191.79|0
1744207800000|2025-04-09 14:10:00|210.19|206.29|217.03|213.13|217.92|214.02|203.02|199.12|0
1744208100000|2025-04-09 14:15:00|217.16|213.26|209.41|205.51|217.16|213.26|207.79|203.89|0
1744208400000|2025-04-09 14:20:00|209.79|205.89|209.26|205.36|218.49|214.59|203.93|200.03|0
1744208700000|2025-04-09 14:25:00|209.67|205.77|209.09|205.19|216.29|212.39|207.77|203.87|0
1744209000000|2025-04-09 14:30:00|209.04|205.14|199.96|196.06|210.84|206.94|198.6|194.7|0
1744209300000|2025-04-09 14:35:00|200.24|196.34|209.1|205.2|211.16|207.26|199.96|196.06|0
1744209600000|2025-04-09 14:40:00|209.23|205.33|213.61|209.71|214.67|210.77|208.96|205.06|0
1744209900000|2025-04-09 14:45:00|213.36|209.46|216.92|213.02|217.34|213.44|205.89|201.99|0
1744210200000|2025-04-09 14:50:00|216.84|212.94|226.67|222.77|230.99|227.09|215.29|211.39|0
1744210500000|2025-04-09 14:55:00|227.18|223.28|233.6|229.7|234.19|230.29|224.48|220.58|0
1744210800000|2025-04-09 15:00:00|233.58|229.68|222.52|218.62|233.91|230.01|222.26|218.36|0
1744211100000|2025-04-09 15:05:00|222.09|218.19|218.23|214.33|223.91|220.01|213.53|209.63|0
1744211400000|2025-04-09 15:10:00|218.19|214.29|220.05|216.15|222.32|218.42|215.65|211.75|0
1744211700000|2025-04-09 15:15:00|219.54|215.64|211.32|207.42|219.77|215.87|208.94|205.04|0
1744212000000|2025-04-09 15:20:00|211.24|207.34|207.82|203.92|212.48|208.58|206.37|202.47|0
1744212300000|2025-04-09 15:25:00|207.7|203.8|211.82|207.92|212.22|208.32|206.89|202.99|0
1744212600000|2025-04-09 15:30:00|211.9|208|216.42|212.52|217.47|213.57|206.42|202.52|0
1744212900000|2025-04-09 15:35:00|216.47|212.57|221.23|217.33|221.71|217.81|214.11|210.21|0
1744213200000|2025-04-09 15:40:00|221.49|217.59|225.2|221.3|226.71|222.81|220.19|216.29|0
1744213500000|2025-04-09 15:45:00|225.11|221.21|214.34|210.44|225.11|221.21|208.94|205.04|0
1744213800000|2025-04-09 15:50:00|214.46|210.56|217.03|213.13|218.42|214.52|212.16|208.26|0
1744214100000|2025-04-09 15:55:00|217.28|213.38|221.55|217.65|223.57|219.67|216.65|212.75|0
1744214400000|2025-04-09 16:00:00|221.46|217.56|222.05|218.15|227.33|223.43|219.27|215.37|0
1744214700000|2025-04-09 16:05:00|222.18|218.28|213.95|210.05|223.04|219.14|213.65|209.75|0
1744215000000|2025-04-09 16:10:00|214.03|210.13|203.47|199.57|215.21|211.31|202.38|198.48|0
1744215300000|2025-04-09 16:15:00|203.43|199.53|205.62|201.72|207.11|203.21|202.54|198.64|0
1744215600000|2025-04-09 16:20:00|205.7|201.8|207.25|203.35|208.45|204.55|205.11|201.21|0
1744215900000|2025-04-09 16:25:00|207.53|203.63|208.66|204.76|209.62|205.72|204.02|200.12|0
1744216200000|2025-04-09 16:30:00|208.69|204.79|205.19|201.29|210.67|206.77|204.84|200.94|0
1744216500000|2025-04-09 16:35:00|205.23|201.33|204.3|200.4|208.16|204.26|202.6|198.7|0
1744216800000|2025-04-09 16:40:00|204.26|200.36|206.76|202.86|208.44|204.54|204.09|200.19|0
1744217100000|2025-04-09 16:45:00|206.68|202.78|202.34|198.44|208.5|204.6|202.13|198.23|0
1744217400000|2025-04-09 16:50:00|202.06|198.16|199.81|195.91|205.37|201.47|199.08|195.18|0
1744217700000|2025-04-09 16:55:00|199.68|195.78|200.61|196.71|201.02|197.12|195.06|191.16|0
1744218000000|2025-04-09 17:00:00|200.45|196.55|182.33|178.43|200.69|196.79|181.75|177.85|0
1744218300000|2025-04-09 17:05:00|182.03|178.13|194.11|190.21|194.69|190.79|182.03|178.13|0
1744218600000|2025-04-09 17:10:00|193.96|190.06|192.41|188.51|197.52|193.62|192.07|188.17|0
1744218900000|2025-04-09 17:15:00|192.37|188.47|167.15|163.25|206.07|202.17|154.56|150.66|0
1744219200000|2025-04-09 17:20:00|165.09|161.19|119.54|115.04|178.86|174.96|113.92|109.42|0
1744219500000|2025-04-09 17:25:00|120.3|115.8|113.71|108.46|120.3|115.8|92.07|86.82|0
1744219800000|2025-04-09 17:30:00|113.17|107.92|87.89|82.64|115.55|110.3|87.57|82.32|0
1744220100000|2025-04-09 17:35:00|87.93|82.68|100.11|94.86|100.11|94.86|78.05|72.8|0
1744220400000|2025-04-09 17:40:00|100.74|95.49|108.86|103.61|110.21|104.96|97.71|92.46|0
1744220700000|2025-04-09 17:45:00|108.73|103.48|95.18|89.93|108.73|103.48|91.69|86.44|0
1744221000000|2025-04-09 17:50:00|95.44|90.19|95.05|89.8|100.61|95.36|93.47|88.22|0
1744221300000|2025-04-09 17:55:00|93.75|88.5|86.03|80.78|98.98|93.73|85.12|79.87|0
1744221600000|2025-04-09 18:00:00|85.77|80.52|83.79|78.54|86.64|81.39|79.01|73.76|0
1744221900000|2025-04-09 18:05:00|84.14|78.89|89.01|83.76|94.71|89.46|82.08|76.83|0
1744222200000|2025-04-09 18:10:00|88.7|83.45|87.79|82.54|91.05|85.8|84.31|79.06|0
1744222500000|2025-04-09 18:15:00|88.2|82.95|87.35|82.1|90.49|85.24|80.46|75.21|0
1744222800000|2025-04-09 18:20:00|87.91|82.66|81.26|76.01|88.51|83.26|79.81|74.56|0
1744223100000|2025-04-09 18:25:00|80.71|75.46|78.69|73.44|81.93|76.68|75.84|70.59|0
1744223400000|2025-04-09 18:30:00|78.67|73.42|83.54|78.29|84.53|79.28|75.43|70.18|0
1744223700000|2025-04-09 18:35:00|82.71|77.46|79.09|73.84|83.17|77.92|76.5|71.25|0
1744224000000|2025-04-09 18:40:00|79.34|74.09|83.98|78.73|84.26|79.01|77.2|71.95|0
1744224300000|2025-04-09 18:45:00|84.5|79.25|80.28|75.03|86.76|81.51|78.87|73.62|0
1744224600000|2025-04-09 18:50:00|79.9|75.4|84.32|79.82|84.34|79.84|76.93|72.43|0
1744224900000|2025-04-09 18:55:00|84.5|80|88.32|83.82|89.34|84.84|82.74|78.24|0
1744225200000|2025-04-09 19:00:00|88.46|83.96|81.32|76.82|91.7|87.2|81.32|76.82|0
1744225500000|2025-04-09 19:05:00|81.49|76.99|79.35|74.85|83.48|78.98|79.17|74.67|0
1744225800000|2025-04-09 19:10:00|79.18|74.68|74.02|69.52|79.2|74.7|73.66|69.16|0
1744226100000|2025-04-09 19:15:00|74.05|69.55|72.47|67.97|76.48|71.98|72.18|67.68|0
1744226400000|2025-04-09 19:20:00|72.17|67.67|68.8|64.3|72.21|67.71|68.16|63.66|0
1744226700000|2025-04-09 19:25:00|68.78|64.28|67.11|62.61|69.61|65.11|65.43|60.93|0
1744227000000|2025-04-09 19:30:00|67|62.5|64.65|60.15|67.29|62.79|62.59|58.09|0
1744227300000|2025-04-09 19:35:00|64.49|59.99|65.66|61.16|69.83|65.33|63.99|59.49|0
1744227600000|2025-04-09 19:40:00|65.88|61.38|66.92|63.17|67.78|64.03|65.14|60.68|0
1744227900000|2025-04-09 19:45:00|67.03|63.28|64.62|60.87|68.73|64.98|64.62|60.87|0
1744228200000|2025-04-09 19:50:00|63.43|59.68|66.07|62.32|66.07|62.32|61.21|57.46|0
1744228500000|2025-04-09 19:55:00|64.65|60.9|68.87|65.12|69.6|65.85|63.95|60.2|0
1744228800000|2025-04-09 20:00:00|69.02|65.27|69.1|65.35|69.25|65.5|64.86|61.11|0
1744229100000|2025-04-09 20:05:00|69.18|65.43|68.31|64.56|70.76|67.01|67.22|63.47|0
1744229400000|2025-04-09 20:10:00|68.2|64.45|69.76|66.01|71.25|67.5|68.09|64.34|0
1744229700000|2025-04-09 20:15:00|70.01|66.26|68.05|64.3|70.12|66.37|67.35|63.6|0
1744230000000|2025-04-09 20:20:00|68.08|64.33|68.91|65.16|69.22|65.47|67.75|64|0
1744230300000|2025-04-09 20:25:00|68.88|65.13|68.18|64.43|68.9|65.15|67.71|63.96|0
1744230600000|2025-04-09 20:30:00|68.29|64.54|67.25|63.5|69.51|65.76|67.21|63.46|0
1744230900000|2025-04-09 20:35:00|67.46|63.71|67.75|64|68.25|64.5|67.27|63.52|0
1744231200000|2025-04-09 20:40:00|67.71|63.96|67.26|63.51|67.71|63.96|66.86|63.11|0
1744231500000|2025-04-09 20:45:00|67.3|63.55|66.81|63.06|67.57|63.82|66.73|62.98|0
1744231800000|2025-04-09 20:50:00|66.77|63.02|65.77|62.47|67.13|63.38|65.48|62.07|0
1744232100000|2025-04-09 20:55:00|66.76|61.48|66.91|61.63|67.22|61.94|66.47|61.19|0
1744232400000|2025-04-09 21:00:00|66.85|61.57|66.75|61.47|66.96|61.68|66.68|61.4|0
1744232700000|2025-04-09 21:05:00|66.73|61.45|66.8|61.52|66.92|61.64|66.71|61.43|0
1744233000000|2025-04-09 21:10:00|66.82|61.54|66.58|61.3|66.84|61.56|66.47|61.19|0
1744233300000|2025-04-09 21:15:00|66.59|61.31|66.53|61.25|66.64|61.36|66.46|61.18|0
1744233600000|2025-04-09 21:20:00|66.58|61.3|66.86|61.58|66.86|61.58|66.57|61.29|0
1744233900000|2025-04-09 21:25:00|66.8|61.52|67.33|62.05|67.34|62.06|66.8|61.52|0
1744234200000|2025-04-09 21:30:00|67.26|61.98|67.68|62.4|67.68|62.4|67.26|61.98|0
1744234500000|2025-04-09 21:35:00|67.7|62.42|68.19|62.91|68.31|63.03|67.7|62.42|0
1744234800000|2025-04-09 21:40:00|68.27|62.99|67.99|62.71|68.43|63.15|67.81|62.53|0
1744235100000|2025-04-09 21:45:00|67.94|62.66|68.1|62.82|68.17|62.89|67.88|62.6|0
1744235400000|2025-04-09 21:50:00|68.17|62.89|68.46|63.18|68.51|63.23|67.97|62.69|0
1744235700000|2025-04-09 21:55:00|68.47|63.19|68.52|63.24|68.72|63.44|68.43|63.15|0
1744236000000|2025-04-09 22:00:00|68.65|63.37|70.05|64.77|70.37|65.09|67.45|62.17|0
1744236300000|2025-04-09 22:05:00|69.98|64.7|69.28|64|70.1|64.82|69.13|63.85|0
1744236600000|2025-04-09 22:10:00|69.26|63.98|67.47|62.19|69.26|63.98|67.25|61.97|0
1744236900000|2025-04-09 22:15:00|67.45|62.17|67.3|62.02|67.61|62.33|67.05|61.77|0
1744237200000|2025-04-09 22:20:00|67.29|62.01|67.25|61.97|68.03|62.75|66.98|61.7|0
1744237500000|2025-04-09 22:25:00|67.12|61.84|66.64|61.36|67.28|62|66.57|61.29|0
1744237800000|2025-04-09 22:30:00|66.73|61.45|66.92|61.64|67.75|62.47|66.69|61.41|0
1744238100000|2025-04-09 22:35:00|66.88|61.6|66.89|61.61|67.34|62.06|66.81|61.53|0
1744238400000|2025-04-09 22:40:00|66.91|61.63|66.31|61.03|67.09|61.81|66.31|61.03|0
1744238700000|2025-04-09 22:45:00|66.33|61.05|66.48|61.2|67.33|62.05|66.15|60.87|0
1744239000000|2025-04-09 22:50:00|66.46|61.18|66.58|61.3|66.66|61.38|66.27|60.99|0
1744239300000|2025-04-09 22:55:00|66.55|61.27|66.14|60.86|66.69|61.41|66.14|60.86|0
1744239600000|2025-04-09 23:00:00|66.16|60.88|66.41|61.13|66.63|61.35|64.87|59.59|0
1744239900000|2025-04-09 23:05:00|66.43|61.15|66.22|60.94|66.5|61.22|65.77|60.49|0
1744240200000|2025-04-09 23:10:00|66.2|60.92|67.02|61.74|67.27|61.99|66.08|60.8|0
1744240500000|2025-04-09 23:15:00|66.92|61.64|66.38|61.1|66.99|61.71|66.1|60.82|0
1744240800000|2025-04-09 23:20:00|66.35|61.07|67.03|61.75|67.19|61.91|66.28|61|0
1744241100000|2025-04-09 23:25:00|66.94|61.66|66.8|61.52|67.01|61.73|66.39|61.11|0
1744241400000|2025-04-09 23:30:00|66.67|61.39|66.44|61.16|66.81|61.53|66.13|60.85|0
1744241700000|2025-04-09 23:35:00|66.42|61.14|66.56|61.28|66.59|61.31|66.12|60.84|0
1744242000000|2025-04-09 23:40:00|66.58|61.3|66.4|61.12|66.75|61.47|66.36|61.08|0
1744242300000|2025-04-09 23:45:00|66.33|61.05|66.92|61.64|67.1|61.82|66.06|60.78|0
1744242600000|2025-04-09 23:50:00|66.89|61.61|66.86|61.58|67.49|62.21|66.69|61.41|0
1744242900000|2025-04-09 23:55:00|66.85|61.57|66.77|61.49|67.24|61.96|66.3|61.02|0
1744243200000|2025-04-10 00:00:00|67.02|61.74|66.77|61.49|67.75|62.47|66.29|61.01|0
1744243500000|2025-04-10 00:05:00|66.66|61.38|68.01|62.73|68.08|62.8|66.66|61.38|0
1744243800000|2025-04-10 00:10:00|67.94|62.66|67.75|62.47|68.44|63.16|67.59|62.31|0
1744244100000|2025-04-10 00:15:00|67.68|62.4|66.97|63.67|67.7|64.25|66.07|61.92|0
1744244400000|2025-04-10 00:20:00|66.85|63.55|67.68|64.38|67.76|64.46|66.81|63.51|0
1744244700000|2025-04-10 00:25:00|67.72|64.42|68.75|65.45|68.79|65.49|67.64|64.34|0
1744245000000|2025-04-10 00:30:00|68.63|65.33|69.35|66.05|69.41|66.11|68.48|65.18|0
1744245300000|2025-04-10 00:35:00|69.33|66.03|69.55|66.85|70.92|67.78|69.32|66.02|0
1744245600000|2025-04-10 00:40:00|69.62|66.92|70.95|68.25|71.88|69.18|69.22|66.52|0
1744245900000|2025-04-10 00:45:00|70.91|68.21|71.39|68.69|71.54|68.84|70.38|67.68|0
1744246200000|2025-04-10 00:50:00|71.46|68.76|69.54|66.84|71.46|68.76|69.37|66.67|0
1744246500000|2025-04-10 00:55:00|69.56|66.86|68.59|65.89|69.65|66.95|68.57|65.87|0
1744246800000|2025-04-10 01:00:00|69.03|66.33|69.38|66.68|69.62|66.92|67.05|64.35|0
1744247100000|2025-04-10 01:05:00|69.4|66.7|70.29|67.59|70.4|67.7|69.18|66.48|0
1744247400000|2025-04-10 01:10:00|70.35|67.65|71.93|69.23|71.93|69.23|69.6|66.9|0
1744247700000|2025-04-10 01:15:00|71.89|69.19|71.8|69.1|72.74|70.04|71.51|68.81|0
1744248000000|2025-04-10 01:20:00|71.73|69.03|73.18|70.48|73.38|70.68|71.42|68.72|0
1744248300000|2025-04-10 01:25:00|73.22|70.52|76.32|73.62|76.32|73.62|73.14|70.44|0
1744248600000|2025-04-10 01:30:00|76.3|73.6|75.31|73.06|76.39|73.69|74.76|72.06|0
1744248900000|2025-04-10 01:35:00|75.19|72.94|75.83|73.58|76.07|73.82|74.55|72.3|0
1744249200000|2025-04-10 01:40:00|75.91|73.66|75.35|73.1|76.13|73.88|74.85|72.6|0
1744249500000|2025-04-10 01:45:00|75.41|73.16|74.81|72.56|75.76|73.51|74.57|72.32|0
1744249800000|2025-04-10 01:50:00|74.73|72.48|73.99|71.74|74.95|72.7|73.74|71.49|0
1744250100000|2025-04-10 01:55:00|73.95|71.7|73.85|71.6|74.4|72.15|72.51|70.26|0
1744250400000|2025-04-10 02:00:00|73.89|71.64|74.27|72.02|74.62|72.37|73.66|71.41|0
1744250700000|2025-04-10 02:05:00|74.25|72|74.66|72.41|75.14|72.89|73.67|71.42|0
1744251000000|2025-04-10 02:10:00|74.64|72.39|73.93|71.68|74.64|72.39|73.68|71.43|0
1744251300000|2025-04-10 02:15:00|73.8|71.55|72.49|70.24|73.84|71.59|72.42|70.17|0
1744251600000|2025-04-10 02:20:00|72.43|70.18|72.5|70.25|72.66|70.41|72.12|69.87|0
1744251900000|2025-04-10 02:25:00|72.47|70.22|73.47|71.22|73.82|71.57|72.38|70.13|0
1744252200000|2025-04-10 02:30:00|73.31|71.06|74.32|72.07|74.38|72.13|73.31|71.06|0
1744252500000|2025-04-10 02:35:00|74.22|71.97|73.53|71.28|74.26|72.01|73.33|71.08|0
1744252800000|2025-04-10 02:40:00|73.56|71.31|74.36|72.11|74.47|72.22|73.34|71.09|0
1744253100000|2025-04-10 02:45:00|74.34|72.09|74.1|71.85|74.69|72.44|73.91|71.66|0
1744253400000|2025-04-10 02:50:00|74.12|71.87|74.24|71.99|74.35|72.1|73.96|71.71|0
1744253700000|2025-04-10 02:55:00|74.23|71.98|75.25|73|75.39|73.14|74.01|71.76|0
1744254000000|2025-04-10 03:00:00|75.29|73.04|76.45|74.2|76.57|74.32|75.1|72.85|0
1744254300000|2025-04-10 03:05:00|76.47|74.22|75.78|73.53|76.57|74.32|75.57|73.32|0
1744254600000|2025-04-10 03:10:00|75.8|73.55|75.95|73.7|76.79|74.54|74.6|72.35|0
1744254900000|2025-04-10 03:15:00|75.99|73.74|77.68|75.43|78.11|75.86|75.95|73.7|0
1744255200000|2025-04-10 03:20:00|77.7|75.45|79.25|77|79.49|77.24|77.31|75.06|0
1744255500000|2025-04-10 03:25:00|79.23|76.98|79.37|77.12|79.63|77.38|78.43|76.18|0
1744255800000|2025-04-10 03:30:00|79.33|77.08|79.7|77.45|79.7|77.45|78.62|76.37|0
1744256100000|2025-04-10 03:35:00|79.78|77.53|80.08|77.83|80.78|78.53|79.39|77.14|0
1744256400000|2025-04-10 03:40:00|79.96|77.71|80.89|78.64|81.34|79.09|79.85|77.6|0
1744256700000|2025-04-10 03:45:00|80.8|78.55|79.96|77.71|81.02|78.77|79.72|77.47|0
1744257000000|2025-04-10 03:50:00|79.9|77.65|79.59|77.34|80.32|78.07|79.04|76.79|0
1744257300000|2025-04-10 03:55:00|79.65|77.4|79.28|77.03|80.08|77.83|79.15|76.9|0
1744257600000|2025-04-10 04:00:00|79.37|77.12|80.28|78.03|80.92|78.67|79.21|76.96|0
1744257900000|2025-04-10 04:05:00|80.3|78.05|80.9|78.65|81.09|78.84|80.27|78.02|0
1744258200000|2025-04-10 04:10:00|80.86|78.61|81.11|78.86|81.91|79.66|80.39|78.14|0
1744258500000|2025-04-10 04:15:00|81.09|78.84|79.99|77.74|81.17|78.92|79.99|77.74|0
1744258800000|2025-04-10 04:20:00|79.93|77.68|79.43|77.18|79.97|77.72|79.39|77.14|0
1744259100000|2025-04-10 04:25:00|79.41|77.16|80.57|78.32|81.04|78.79|79.27|77.02|0
1744259400000|2025-04-10 04:30:00|80.48|78.23|80.25|78|80.9|78.65|80.22|77.97|0
1744259700000|2025-04-10 04:35:00|80.23|77.98|79.79|77.69|80.53|78.28|79.35|77.25|0
1744260000000|2025-04-10 04:40:00|79.81|77.71|79.76|77.66|79.86|77.76|79.26|77.16|0
1744260300000|2025-04-10 04:45:00|79.74|77.64|78.72|76.62|80.17|78.07|78.48|76.38|0
1744260600000|2025-04-10 04:50:00|78.74|76.64|78.82|76.72|79.11|77.01|78.64|76.54|0
1744260900000|2025-04-10 04:55:00|78.84|76.74|79.3|77.2|79.37|77.27|78.62|76.52|0
1744261200000|2025-04-10 05:00:00|79.34|77.24|79.44|77.34|80.31|78.21|79.21|77.11|0
1744261500000|2025-04-10 05:05:00|79.39|77.29|80.77|78.67|81.15|79.05|79.08|76.98|0
1744261800000|2025-04-10 05:10:00|80.73|78.63|80.62|78.52|81.1|79|80.17|78.07|0
1744262100000|2025-04-10 05:15:00|80.7|78.6|79.36|77.26|81.13|79.03|79.31|77.21|0
1744262400000|2025-04-10 05:20:00|79.28|77.18|79.15|77.05|79.75|77.65|78.91|76.81|0
1744262700000|2025-04-10 05:25:00|79.19|77.09|78.72|76.62|79.26|77.16|78.28|76.18|0
1744263000000|2025-04-10 05:30:00|78.7|76.6|78.75|76.65|78.77|76.67|78.15|76.05|0
1744263300000|2025-04-10 05:35:00|78.77|76.67|79.23|77.13|79.6|77.5|78.48|76.38|0
1744263600000|2025-04-10 05:40:00|79.19|77.09|79.17|77.07|79.26|77.16|78.45|76.35|0
1744263900000|2025-04-10 05:45:00|79.19|77.09|78.59|76.49|79.19|77.09|78.44|76.34|0
1744264200000|2025-04-10 05:50:00|78.63|76.53|75.61|73.51|78.75|76.65|75.61|73.51|0
1744264500000|2025-04-10 05:55:00|75.41|73.31|74.91|72.81|75.65|73.55|74.91|72.81|0
1744264800000|2025-04-10 06:00:00|74.93|72.83|75.98|73.88|75.98|73.88|74.13|72.03|0
1744265100000|2025-04-10 06:05:00|76.04|73.94|75.98|73.88|76.38|74.28|75.5|73.4|0
1744265400000|2025-04-10 06:10:00|76|73.9|76.52|74.42|76.61|74.51|74.75|72.65|0
1744265700000|2025-04-10 06:15:00|76.48|74.38|76.71|74.61|77.06|74.96|75.72|73.62|0
1744266000000|2025-04-10 06:20:00|76.75|74.65|75.67|73.57|77.99|75.89|75.12|73.02|0
1744266300000|2025-04-10 06:25:00|75.63|73.53|76.5|74.4|77.13|75.03|75.38|73.28|0
1744266600000|2025-04-10 06:30:00|76.46|74.36|75.34|73.24|76.81|74.71|74.77|72.67|0
1744266900000|2025-04-10 06:35:00|75.38|73.28|75.33|73.23|75.48|73.38|75.12|73.02|0
1744267200000|2025-04-10 06:40:00|75.25|73.15|76.98|74.88|77.17|75.07|75.25|73.15|0
1744267500000|2025-04-10 06:45:00|76.94|74.84|78.27|76.17|78.95|76.85|76.43|74.33|0
1744267800000|2025-04-10 06:50:00|78.29|76.19|76.53|74.43|78.75|76.65|76.48|74.38|0
1744268100000|2025-04-10 06:55:00|76.59|74.49|76.09|73.99|76.89|74.79|75.59|73.49|0
1744268400000|2025-04-10 07:00:00|75.82|73.72|74.41|72.31|76.75|74.65|73.97|71.87|0
1744268700000|2025-04-10 07:05:00|74.54|72.44|74.85|72.6|75.02|72.87|73.97|71.72|0
1744269000000|2025-04-10 07:10:00|74.55|72.3|74.95|72.25|75.12|72.42|72.23|69.53|0
1744269300000|2025-04-10 07:15:00|74.99|72.29|77.25|74.55|77.42|74.72|74.88|72.18|0
1744269600000|2025-04-10 07:20:00|77.19|74.49|78.15|75.45|78.54|75.84|76.98|74.28|0
1744269900000|2025-04-10 07:25:00|78.17|75.47|79.43|76.73|79.7|77|76.79|74.09|0
1744270200000|2025-04-10 07:30:00|79.41|76.71|85.02|82.32|85.45|82.75|79.08|76.38|0
1744270500000|2025-04-10 07:35:00|84.95|82.25|89.05|86.35|89.17|86.47|84.65|81.95|0
1744270800000|2025-04-10 07:40:00|88.96|86.26|92.55|89.85|94.3|91.6|87.95|85.25|0
1744271100000|2025-04-10 07:45:00|92.53|89.83|84.37|81.67|92.83|90.13|84.37|81.67|0
1744271400000|2025-04-10 07:50:00|84.55|81.85|82.86|80.61|85.3|82.78|82.72|80.47|0
1744271700000|2025-04-10 07:55:00|82.9|80.65|87.76|85.51|88.15|85.9|82.9|80.65|0
1744272000000|2025-04-10 08:00:00|87.82|85.57|87.83|85.58|88.97|86.72|86.74|84.49|0
1744272300000|2025-04-10 08:05:00|87.79|85.54|87.58|85.33|88.47|86.22|85.69|83.44|0
1744272600000|2025-04-10 08:10:00|87.62|85.37|88.78|86.53|89.37|87.12|86.69|84.44|0
1744272900000|2025-04-10 08:15:00|88.71|86.46|89.4|87.15|89.84|87.59|88.34|86.09|0
1744273200000|2025-04-10 08:20:00|89.35|87.1|92.48|90.23|92.48|90.23|89.1|86.85|0
1744273500000|2025-04-10 08:25:00|92.66|90.41|90.81|88.56|92.71|90.46|90.48|88.23|0
1744273800000|2025-04-10 08:30:00|90.88|88.63|96.17|93.92|98.15|95.9|90.74|88.49|0
1744274100000|2025-04-10 08:35:00|95.89|93.64|100.49|98.24|101.27|99.02|94.82|92.57|0
1744274400000|2025-04-10 08:40:00|100.57|98.32|95.99|93.74|100.57|98.32|95.48|93.23|0
1744274700000|2025-04-10 08:45:00|95.95|93.7|94.89|92.64|95.99|93.74|93.49|91.24|0
1744275000000|2025-04-10 08:50:00|94.98|92.73|96.85|94.6|96.97|94.72|94.48|92.23|0
1744275300000|2025-04-10 08:55:00|96.76|94.51|98.38|96.13|98.84|96.59|96.56|94.31|0
1744275600000|2025-04-10 09:00:00|98.33|96.08|99.55|97.3|100.34|98.09|97.07|94.82|0
1744275900000|2025-04-10 09:05:00|99.6|97.35|99.72|97.47|100.47|98.22|98.3|96.05|0
1744276200000|2025-04-10 09:10:00|99.95|97.7|96.15|93.9|100.44|98.19|95.87|93.62|0
1744276500000|2025-04-10 09:15:00|96.11|93.86|96.2|93.95|96.97|94.72|95.56|93.31|0
1744276800000|2025-04-10 09:20:00|96.1|93.85|93.65|91.55|96.31|94.06|93.11|91.01|0
1744277100000|2025-04-10 09:25:00|93.22|91.12|96.36|94.41|96.9|94.95|92.87|90.77|0
1744277400000|2025-04-10 09:30:00|96.47|94.52|93.47|91.52|96.64|94.69|93.19|91.24|0
1744277700000|2025-04-10 09:35:00|93.37|91.42|93.44|91.49|93.96|92.01|91.24|89.29|0
1744278000000|2025-04-10 09:40:00|93.54|91.59|95.87|93.92|96.24|94.29|93.26|91.31|0
1744278300000|2025-04-10 09:45:00|95.94|93.99|95.16|93.21|96.67|94.72|95.16|93.21|0
1744278600000|2025-04-10 09:50:00|94.93|92.98|91.09|89.14|95.15|93.2|90.96|89.01|0
1744278900000|2025-04-10 09:55:00|91.05|89.1|93.26|91.31|93.6|91.65|90.78|88.83|0
1744279200000|2025-04-10 10:00:00|93.33|91.38|91.24|89.29|93.67|91.72|90.81|88.86|0
1744279500000|2025-04-10 10:05:00|91.01|89.06|89.13|87.18|91.71|89.76|88.55|86.6|0
1744279800000|2025-04-10 10:10:00|89.11|87.16|85.77|83.82|89.73|87.78|85.77|83.82|0
1744280100000|2025-04-10 10:15:00|85.79|83.84|83.83|81.88|86.64|84.69|83.7|81.75|0
1744280400000|2025-04-10 10:20:00|83.98|82.03|87.05|85.1|87.11|85.16|83.95|82|0
1744280700000|2025-04-10 10:25:00|87.03|85.08|86.06|84.11|87.6|85.65|86|84.05|0
1744281000000|2025-04-10 10:30:00|86.14|84.19|84.81|82.86|86.26|84.31|83.32|81.37|0
1744281300000|2025-04-10 10:35:00|84.79|82.84|83.2|81.25|86.81|84.86|82.02|80.07|0
1744281600000|2025-04-10 10:40:00|83.29|81.34|85.32|83.37|85.68|83.73|82.83|80.88|0
1744281900000|2025-04-10 10:45:00|85.39|83.44|86.84|84.89|86.84|84.89|85.26|83.31|0
1744282200000|2025-04-10 10:50:00|86.86|84.91|89.75|87.8|89.82|87.87|86.32|84.37|0
1744282500000|2025-04-10 10:55:00|89.7|87.75|89.64|87.69|89.82|87.87|88.74|86.79|0
1744282800000|2025-04-10 11:00:00|89.68|87.73|87.92|85.97|89.68|87.73|86.95|85|0
1744283100000|2025-04-10 11:05:00|87.94|85.99|89.52|87.57|89.65|87.7|87.67|85.72|0
1744283400000|2025-04-10 11:10:00|89.59|87.64|91.13|89.18|91.29|89.34|88.69|86.74|0
1744283700000|2025-04-10 11:15:00|91.03|89.08|90.15|88.2|91.47|89.52|90.06|88.11|0
1744284000000|2025-04-10 11:20:00|90.19|88.24|88.93|86.98|90.57|88.62|88.46|86.51|0
1744284300000|2025-04-10 11:25:00|88.67|86.72|89.81|87.86|90.32|88.37|88.03|86.08|0
1744284600000|2025-04-10 11:30:00|89.91|87.96|87.3|85.35|90.59|88.64|86.87|84.92|0
1744284900000|2025-04-10 11:35:00|87.33|85.38|86.91|84.96|87.39|85.44|85.52|83.57|0
1744285200000|2025-04-10 11:40:00|86.98|85.03|88.11|86.16|88.33|86.38|86.76|84.81|0
1744285500000|2025-04-10 11:45:00|87.85|85.9|87.49|85.54|88.56|86.61|87.21|85.26|0
1744285800000|2025-04-10 11:50:00|87.44|85.49|88.36|86.41|88.64|86.69|87.02|85.07|0
1744286100000|2025-04-10 11:55:00|88.34|86.39|87.24|85.29|88.68|86.73|86.94|84.99|0
1744286400000|2025-04-10 12:00:00|87.35|85.4|90.12|88.17|90.12|88.17|87.15|85.2|0
1744286700000|2025-04-10 12:05:00|90.1|88.15|91.17|89.22|92.75|90.8|89.57|87.62|0
1744287000000|2025-04-10 12:10:00|91.1|89.15|90.77|88.82|92.35|90.4|90.29|88.34|0
1744287300000|2025-04-10 12:15:00|90.81|88.86|90.06|88.11|91.24|89.29|88.9|86.95|0
1744287600000|2025-04-10 12:20:00|90.01|88.06|93.78|91.83|93.99|92.04|89.79|87.84|0
1744287900000|2025-04-10 12:25:00|93.92|91.97|92.17|90.22|94.23|92.28|91.54|89.59|0
1744288200000|2025-04-10 12:30:00|92.31|90.36|85.22|83.27|92.33|90.38|83.13|81.18|0
1744288500000|2025-04-10 12:35:00|85.14|83.19|89.96|88.01|91.04|89.09|84.39|82.44|0
1744288800000|2025-04-10 12:40:00|89.82|87.87|92.01|90.06|93.9|91.95|89.75|87.8|0
1744289100000|2025-04-10 12:45:00|91.94|89.99|94.33|92.38|94.92|92.97|91.64|89.69|0
1744289400000|2025-04-10 12:50:00|94.48|92.53|92.92|90.97|96.37|94.42|92.21|90.26|0
1744289700000|2025-04-10 12:55:00|92.35|90.4|91.31|89.36|93.19|91.24|91.07|89.12|0
1744290000000|2025-04-10 13:00:00|90.94|88.99|92.18|90.23|92.77|90.82|90.68|88.73|0
1744290300000|2025-04-10 13:05:00|91.74|89.79|89.75|87.8|92.03|90.08|87.39|85.44|0
1744290600000|2025-04-10 13:10:00|89.86|87.91|92.01|90.06|92.38|90.43|88.98|87.03|0
1744290900000|2025-04-10 13:15:00|92.09|90.14|87.57|85.62|92.21|90.26|87.3|85.35|0
1744291200000|2025-04-10 13:20:00|87.61|85.66|85.3|83.35|87.61|85.66|85.14|83.19|0
1744291500000|2025-04-10 13:25:00|85.32|83.37|91.15|88.03|91.78|88.66|85.32|82.83|0
1744291800000|2025-04-10 13:30:00|91.25|89.3|90|88.05|93.27|91.32|87.42|85.47|0
1744292100000|2025-04-10 13:35:00|90.1|88.15|89.79|87.84|93.82|91.87|87.05|85.1|0
1744292400000|2025-04-10 13:40:00|89.84|87.89|95.04|93.09|97.15|95.2|89.84|87.89|0
1744292700000|2025-04-10 13:45:00|94.55|92.6|89.39|87.44|94.75|92.8|88.39|86.44|0
1744293000000|2025-04-10 13:50:00|89.21|87.26|92.34|90.39|93.82|91.87|87.56|85.61|0
1744293300000|2025-04-10 13:55:00|92.65|90.7|96.21|94.26|96.62|94.67|91.88|89.93|0
1744293600000|2025-04-10 14:00:00|96.36|94.41|99.35|97.4|102.25|100.3|94.75|92.8|0
1744293900000|2025-04-10 14:05:00|99.22|97.27|99.13|97.18|101.79|99.84|95.66|93.71|0
1744294200000|2025-04-10 14:10:00|99.18|97.23|103.29|101.34|106.42|104.47|99.16|97.21|0
1744294500000|2025-04-10 14:15:00|103.71|101.76|104.95|103|105.21|103.26|101.34|99.39|0
1744294800000|2025-04-10 14:20:00|105.13|103.18|98.71|96.76|105.61|103.66|98.32|96.37|0
1744295100000|2025-04-10 14:25:00|98.84|96.89|103.12|101.17|103.12|101.17|96.91|94.96|0
1744295400000|2025-04-10 14:30:00|102.74|100.79|97.93|95.98|102.75|100.8|97.47|95.52|0
1744295700000|2025-04-10 14:35:00|97.95|96|97.81|95.86|99.07|97.12|95.59|93.64|0
1744296000000|2025-04-10 14:40:00|97.84|95.89|100.09|98.14|100.88|98.93|95.38|93.43|0
1744296300000|2025-04-10 14:45:00|100.02|98.07|104.31|102.36|105.81|103.86|99.7|97.75|0
1744296600000|2025-04-10 14:50:00|104.53|102.58|103.79|101.84|107.07|105.12|102.57|100.62|0
1744296900000|2025-04-10 14:55:00|103.56|101.61|110.14|108.19|110.27|108.32|103.17|101.22|0
1744297200000|2025-04-10 15:00:00|110.08|108.13|109.69|107.74|111.01|109.06|108.59|106.64|0
1744297500000|2025-04-10 15:05:00|109.87|107.92|104.13|102.18|110.67|108.72|103.73|101.78|0
1744297800000|2025-04-10 15:10:00|104.08|102.13|107.98|106.03|109.29|107.34|103.58|101.63|0
1744298100000|2025-04-10 15:15:00|108.06|106.11|112.18|110.23|112.23|110.28|107.98|106.03|0
1744298400000|2025-04-10 15:20:00|112.23|110.28|115.12|113.17|115.92|113.97|111.63|109.68|0
1744298700000|2025-04-10 15:25:00|115.07|113.12|117.67|115.72|117.72|115.77|113.9|111.95|0
1744299000000|2025-04-10 15:30:00|117.56|115.61|121.03|119.08|123.86|121.91|117.01|115.06|0
1744299300000|2025-04-10 15:35:00|120.89|118.94|126.7|124.75|126.88|124.93|120.89|118.94|0
1744299600000|2025-04-10 15:40:00|126.5|124.55|128.94|126.99|129.21|127.26|123.11|121.16|0
1744299900000|2025-04-10 15:45:00|129.41|127.46|132.19|130.24|132.31|130.36|126.11|124.16|0
1744300200000|2025-04-10 15:50:00|132.1|130.15|132.89|130.94|138.94|136.99|131.57|129.62|0
1744300500000|2025-04-10 15:55:00|132.65|130.7|143.79|141.84|145.68|143.73|131.99|130.04|0
1744300800000|2025-04-10 16:00:00|144.26|142.31|153.34|151.39|153.34|151.39|140.75|138.8|0
1744301100000|2025-04-10 16:05:00|153.69|151.74|150.72|148.77|157.68|155.73|147.49|145.54|0
1744301400000|2025-04-10 16:10:00|150.98|149.03|156.7|154.75|157.62|155.67|147.07|145.12|0
1744301700000|2025-04-10 16:15:00|157.29|155.34|165.73|163.78|167.33|165.38|157.16|155.21|0
1744302000000|2025-04-10 16:20:00|166.07|164.12|174.23|170.93|183.81|181.86|166.07|164.12|0
1744302300000|2025-04-10 16:25:00|174.06|170.76|180.37|177.37|188.07|185.07|173.61|170.31|0
1744302600000|2025-04-10 16:30:00|180.73|177.73|154.53|151.53|180.8|177.8|154.14|151.14|0
1744302900000|2025-04-10 16:35:00|154.72|151.72|148.63|145.63|157.91|154.91|146.43|143.43|0
1744303200000|2025-04-10 16:40:00|148.54|145.54|153.74|150.74|157.49|154.49|148.28|145.28|0
1744303500000|2025-04-10 16:45:00|153.8|150.8|148.66|145.66|162.44|159.44|148|145|0
1744303800000|2025-04-10 16:50:00|148.41|145.41|154.53|151.53|155.75|152.75|145.39|142.39|0
1744304100000|2025-04-10 16:55:00|154.46|151.46|148.21|145.21|155.22|152.22|147.05|144.05|0
1744304400000|2025-04-10 17:00:00|148.11|145.11|141.22|138.22|150.31|147.31|132.34|129.34|0
1744304700000|2025-04-10 17:05:00|141.35|138.35|156.38|153.38|156.4|153.4|141.35|138.35|0
1744305000000|2025-04-10 17:10:00|156|153|173.73|170.73|175.16|172.16|155.22|152.22|0
1744305300000|2025-04-10 17:15:00|172.57|169.57|169.16|166.76|176.03|173.03|167.63|164.63|0
1744305600000|2025-04-10 17:20:00|169.6|167.2|164.85|162.45|176.88|174.48|164.35|161.95|0
1744305900000|2025-04-10 17:25:00|164.82|162.42|151.67|149.27|165.62|163.22|150.98|148.58|0
1744306200000|2025-04-10 17:30:00|151.82|149.42|151.01|148.61|153.69|151.29|145.08|142.68|0
1744306500000|2025-04-10 17:35:00|151.43|149.03|148.46|146.06|151.43|149.03|141.54|139.14|0
1744306800000|2025-04-10 17:40:00|148.58|146.18|137.29|134.89|149.32|146.92|137.29|134.89|0
1744307100000|2025-04-10 17:45:00|137.26|134.86|136.19|133.79|138.24|135.84|128.51|126.11|0
1744307400000|2025-04-10 17:50:00|135.93|133.53|131.85|129.45|139.45|137.05|129.95|127.55|0
1744307700000|2025-04-10 17:55:00|131.68|129.28|131.15|128.75|131.74|129.34|127.68|125.28|0
1744308000000|2025-04-10 18:00:00|131.47|129.07|120.37|117.97|133.68|131.28|118.11|115.71|0
1744308300000|2025-04-10 18:05:00|120.1|117.7|134.29|131.89|134.29|131.89|118.08|115.68|0
1744308600000|2025-04-10 18:10:00|134.35|131.95|141.71|139.31|141.77|139.37|132.01|129.61|0
1744308900000|2025-04-10 18:15:00|141.8|139.4|134.2|131.8|142.96|140.56|132.39|129.99|0
1744309200000|2025-04-10 18:20:00|134.09|131.69|122.6|120.2|134.09|131.69|120.3|117.9|0
1744309500000|2025-04-10 18:25:00|122.68|120.28|115.27|112.87|124.88|122.48|114.47|112.07|0
1744309800000|2025-04-10 18:30:00|114.8|112.4|116.85|114.45|116.95|114.55|110.75|108.35|0
1744310100000|2025-04-10 18:35:00|116.41|114.01|116.49|114.09|120.67|118.27|115.89|113.49|0
1744310400000|2025-04-10 18:40:00|116.59|114.19|110.24|107.84|117.94|115.54|109.9|107.5|0
1744310700000|2025-04-10 18:45:00|110.21|107.81|117.23|114.83|119.8|117.4|110.21|107.81|0
1744311000000|2025-04-10 18:50:00|117.15|114.75|121.49|119.09|122.36|119.96|112.84|110.44|0
1744311300000|2025-04-10 18:55:00|121.46|119.06|119.7|117.3|124.86|122.46|116.16|113.76|0
1744311600000|2025-04-10 19:00:00|119.67|117.27|112.41|110.01|121.98|119.58|109.98|107.58|0
1744311900000|2025-04-10 19:05:00|112.38|109.98|126.74|124.34|126.85|124.45|110.99|108.59|0
1744312200000|2025-04-10 19:10:00|126.91|124.51|124.45|122.05|127.45|125.05|122.49|120.09|0
1744312500000|2025-04-10 19:15:00|124.48|122.08|119.46|117.06|126.92|124.52|119.3|116.9|0
1744312800000|2025-04-10 19:20:00|119.19|116.79|124.24|121.84|125.75|123.35|115.56|113.16|0
1744313100000|2025-04-10 19:25:00|124.52|122.12|135.18|132.78|135.18|132.78|121.25|118.85|0
1744313400000|2025-04-10 19:30:00|135.53|133.13|132.52|130.12|135.53|133.13|126.54|124.14|0
1744313700000|2025-04-10 19:35:00|132.49|130.09|140.6|138.2|141.09|138.69|131.2|128.8|0
1744314000000|2025-04-10 19:40:00|140.18|137.78|152.09|149.69|152.71|150.31|139.11|136.71|0
1744314300000|2025-04-10 19:45:00|151.77|149.37|144.47|142.07|152.38|149.98|143.11|140.71|0
1744314600000|2025-04-10 19:50:00|145.02|142.62|129.47|127.07|145.02|142.62|128.28|125.88|0
1744314900000|2025-04-10 19:55:00|131.27|128.87|125.9|123.5|136.91|134.51|123.05|120.65|0
1744315200000|2025-04-10 20:00:00|127.26|124.86|120.58|118.18|127.52|125.12|117.48|115.08|0
1744315500000|2025-04-10 20:05:00|120.69|118.29|118.84|116.44|121.67|119.27|118.09|115.69|0
1744315800000|2025-04-10 20:10:00|118.95|116.55|118.88|116.48|119.98|117.58|116.47|114.07|0
1744316100000|2025-04-10 20:15:00|119.21|116.81|121.74|119.34|122.78|120.38|117.51|115.11|0
1744316400000|2025-04-10 20:20:00|121.85|119.45|124.01|121.61|124.54|122.14|121.85|119.45|0
1744316700000|2025-04-10 20:25:00|124.06|121.66|125.12|122.72|125.29|122.89|123.81|121.41|0
1744317000000|2025-04-10 20:30:00|125.24|122.84|125.31|122.91|125.73|123.33|124.43|122.03|0
1744317300000|2025-04-10 20:35:00|125.37|122.97|127.53|125.13|128.1|125.7|125.37|122.97|0
1744317600000|2025-04-10 20:40:00|127.47|125.07|128.25|125.85|128.77|126.37|127.47|125.07|0
1744317900000|2025-04-10 20:45:00|128.31|125.91|126.38|123.98|128.48|126.08|126.17|123.77|0
1744318200000|2025-04-10 20:50:00|126.27|123.87|124.28|121.88|126.56|124.16|124.28|121.88|0
1744318500000|2025-04-10 20:55:00|125|121.16|125.25|121.41|125.84|122|125|121.16|0
1744318800000|2025-04-10 21:00:00|125.29|121.45|125.28|121.44|125.41|121.57|124.93|121.09|0
1744319100000|2025-04-10 21:05:00|125.32|121.48|125.47|121.63|125.57|121.73|125.29|121.45|0
1744319400000|2025-04-10 21:10:00|125.46|121.62|125.42|121.58|125.46|121.62|125.41|121.57|0
1744319700000|2025-04-10 21:15:00|125.46|121.62|125.3|121.46|125.46|121.62|125.28|121.44|0
1744320000000|2025-04-10 21:20:00|125.32|121.48|125.53|121.69|125.53|121.69|125.3|121.46|0
1744320300000|2025-04-10 21:25:00|125.32|121.48|125.55|121.71|125.63|121.79|125.32|121.48|0
1744320600000|2025-04-10 21:30:00|125.49|121.65|125.71|121.87|125.71|121.87|125.49|121.65|0
1744320900000|2025-04-10 21:35:00|125.73|121.89|126|122.16|126.02|122.18|125.66|121.82|0
1744321200000|2025-04-10 21:40:00|126.01|122.17|125.96|122.12|126.28|122.44|125.96|122.12|0
1744321500000|2025-04-10 21:45:00|126.02|122.18|126.24|122.4|126.25|122.41|126|122.16|0
1744321800000|2025-04-10 21:50:00|126.3|122.46|126.15|122.31|126.34|122.5|126.15|122.31|0
1744322100000|2025-04-10 21:55:00|126.17|122.33|126.45|122.61|126.66|122.82|126.15|122.31|0
1744322400000|2025-04-10 22:00:00|125.56|121.72|123.69|119.85|126.52|122.68|123.27|119.43|0
1744322700000|2025-04-10 22:05:00|123.66|119.82|122.6|118.76|123.66|119.82|122.24|118.4|0
1744323000000|2025-04-10 22:10:00|122.57|118.73|122.73|118.89|123.09|119.25|121.75|117.91|0
1744323300000|2025-04-10 22:15:00|122.84|119|123.39|119.55|123.56|119.72|122.02|118.18|0
1744323600000|2025-04-10 22:20:00|123.56|119.72|123.49|119.65|124.02|120.18|123.17|119.33|0
1744323900000|2025-04-10 22:25:00|123.44|119.6|123.46|119.62|124.05|120.21|122.61|118.77|0
1744324200000|2025-04-10 22:30:00|123.38|119.54|121.88|118.04|123.38|119.54|121.23|117.39|0
1744324500000|2025-04-10 22:35:00|121.72|117.88|120.76|116.92|122.07|118.23|120.62|116.78|0
1744324800000|2025-04-10 22:40:00|120.68|116.84|120.29|116.45|120.92|117.08|120.02|116.18|0
1744325100000|2025-04-10 22:45:00|120.51|116.67|121.75|117.91|121.89|118.05|119.37|115.53|0
1744325400000|2025-04-10 22:50:00|121.81|117.97|122.24|118.4|122.55|118.71|121.75|117.91|0
1744325700000|2025-04-10 22:55:00|122.27|118.43|123.31|119.47|123.42|119.58|122.05|118.21|0
1744326000000|2025-04-10 23:00:00|123.25|119.41|124.11|120.27|125.23|121.39|123.23|119.39|0
1744326300000|2025-04-10 23:05:00|124.22|120.38|123.77|119.93|124.33|120.49|122.64|118.8|0
1744326600000|2025-04-10 23:10:00|123.66|119.82|126.85|123.01|127.28|123.44|123.66|119.82|0
1744326900000|2025-04-10 23:15:00|126.76|122.92|127.36|123.52|128.07|124.23|126.76|122.92|0
1744327200000|2025-04-10 23:20:00|127.41|123.57|131.36|127.52|131.45|127.61|127.15|123.31|0
1744327500000|2025-04-10 23:25:00|131.04|127.2|129.06|125.22|131.21|127.37|128.32|124.48|0
1744327800000|2025-04-10 23:30:00|129|125.16|127.96|124.12|129.89|126.05|127.62|123.78|0
1744328100000|2025-04-10 23:35:00|128.02|124.18|129.77|125.93|130|126.16|127.88|124.04|0
1744328400000|2025-04-10 23:40:00|129.74|125.9|128.41|124.57|129.91|126.07|128.32|124.48|0
1744328700000|2025-04-10 23:45:00|128.47|124.63|131.06|127.22|131.06|127.22|128.32|124.48|0
1744329000000|2025-04-10 23:50:00|131.12|127.28|133.35|129.51|133.88|130.04|130.48|126.64|0
1744329300000|2025-04-10 23:55:00|133.52|129.68|131.66|127.82|134.03|130.19|129.74|125.9|0
1744329600000|2025-04-11 00:00:00|131.69|127.85|135.72|131.88|137.96|134.12|130.99|127.15|0
1744329900000|2025-04-11 00:05:00|136.08|132.24|137.19|133.35|138.38|134.54|135.77|131.93|0
1744330200000|2025-04-11 00:10:00|137.25|133.41|135.77|131.93|137.25|133.41|134.15|130.31|0
1744330500000|2025-04-11 00:15:00|135.73|131.89|151.03|148.63|151.81|149.41|135.73|131.89|0
1744330800000|2025-04-11 00:20:00|150.91|148.51|148.53|146.13|151.35|148.95|146.96|144.56|0
1744331100000|2025-04-11 00:25:00|148.72|146.32|152.2|149.8|152.36|149.96|147.8|145.4|0
1744331400000|2025-04-11 00:30:00|152.65|150.25|150.63|148.23|153.34|150.94|149.73|147.33|0
1744331700000|2025-04-11 00:35:00|150.6|148.2|151.32|148.92|153.35|150.95|145.85|143.45|0
1744332000000|2025-04-11 00:40:00|150.94|148.54|158.85|156.45|159.24|156.84|149.07|146.67|0
1744332300000|2025-04-11 00:45:00|158.39|155.99|158.57|155.57|162.33|159.93|157.17|154.17|0
1744332600000|2025-04-11 00:50:00|158.64|155.64|158.45|155.45|161.57|158.57|157.29|154.29|0
1744332900000|2025-04-11 00:55:00|158.49|155.49|156.55|153.55|160.77|157.77|155.85|152.85|0
1744333200000|2025-04-11 01:00:00|156.65|153.65|154.06|151.06|158.58|155.58|153.5|150.5|0
1744333500000|2025-04-11 01:05:00|154.34|151.34|153.1|150.1|157.12|154.12|151.45|148.45|0
1744333800000|2025-04-11 01:10:00|153.26|150.26|148.79|145.79|154.38|151.38|148.36|145.36|0
1744334100000|2025-04-11 01:15:00|148.89|145.89|145.3|142.3|150.08|147.08|144.8|141.8|0
1744334400000|2025-04-11 01:20:00|145.17|142.17|147.86|144.86|149.53|146.53|145.17|142.17|0
1744334700000|2025-04-11 01:25:00|147.92|144.92|147.64|144.64|149.01|146.01|144.95|141.95|0
1744335000000|2025-04-11 01:30:00|147.55|144.55|149.07|146.07|149.8|146.8|145.52|142.52|0
1744335300000|2025-04-11 01:35:00|148.89|145.89|147.7|144.7|151.15|148.15|145.68|142.68|0
1744335600000|2025-04-11 01:40:00|147.57|144.57|146.72|143.72|148.29|145.29|145.51|142.51|0
1744335900000|2025-04-11 01:45:00|146.65|143.65|142.81|139.81|147.39|144.39|141.53|138.53|0
1744336200000|2025-04-11 01:50:00|142.87|139.87|142.2|139.2|144.12|141.12|139.9|136.9|0
1744336500000|2025-04-11 01:55:00|142.33|139.33|139.17|136.17|143.03|140.03|138.23|135.23|0
1744336800000|2025-04-11 02:00:00|139.29|136.29|144.27|141.27|144.52|141.52|139.26|136.26|0
1744337100000|2025-04-11 02:05:00|144.33|141.33|144.1|141.1|146.79|143.79|143.94|140.94|0
1744337400000|2025-04-11 02:10:00|143.97|140.97|144.95|141.95|145.58|142.58|142.02|139.02|0
1744337700000|2025-04-11 02:15:00|144.62|141.62|143.28|140.28|148.77|145.77|142.76|139.76|0
1744338000000|2025-04-11 02:20:00|143.37|140.37|141.38|138.38|143.37|140.37|139.98|136.98|0
1744338300000|2025-04-11 02:25:00|141.44|138.44|135.79|132.79|141.53|138.53|133.21|130.21|0
1744338600000|2025-04-11 02:30:00|135.94|132.94|133.58|130.58|136.64|133.64|132.89|129.89|0
1744338900000|2025-04-11 02:35:00|133.55|130.55|134.78|131.78|135.63|132.63|133.35|130.35|0
1744339200000|2025-04-11 02:40:00|134.72|131.72|136.72|133.72|137.17|134.17|134.55|131.55|0
1744339500000|2025-04-11 02:45:00|136.69|133.69|135.87|132.87|137.26|134.26|135.46|132.46|0
1744339800000|2025-04-11 02:50:00|135.98|132.98|135.73|132.73|136.28|133.28|133.75|130.75|0
1744340100000|2025-04-11 02:55:00|135.76|132.76|138.68|135.68|138.95|135.95|135.76|132.76|0
1744340400000|2025-04-11 03:00:00|138.56|135.56|135.66|132.66|138.56|135.56|134.87|131.87|0
1744340700000|2025-04-11 03:05:00|135.57|132.57|136.1|133.1|136.27|133.27|134.37|131.37|0
1744341000000|2025-04-11 03:10:00|136.19|133.19|133.38|130.38|136.32|133.32|132.3|129.3|0
1744341300000|2025-04-11 03:15:00|133.53|130.53|132.35|129.35|134.05|131.05|131.32|128.32|0
1744341600000|2025-04-11 03:20:00|132.53|129.53|127.12|124.12|133.85|130.85|124.67|121.67|0
1744341900000|2025-04-11 03:25:00|127.09|124.09|124.69|121.69|127.27|124.27|124.57|121.57|0
1744342200000|2025-04-11 03:30:00|124.53|121.53|127.84|124.84|128.15|125.15|123.91|120.91|0
1744342500000|2025-04-11 03:35:00|127.95|124.95|128.12|125.12|129.64|126.64|127.74|124.74|0
1744342800000|2025-04-11 03:40:00|127.89|124.89|126.6|123.6|129.17|126.17|126.47|123.47|0
1744343100000|2025-04-11 03:45:00|126.94|123.94|128.11|125.11|129.35|126.35|126.66|123.66|0
1744343400000|2025-04-11 03:50:00|128.14|125.14|125.1|122.1|128.56|125.56|125.1|122.1|0
1744343700000|2025-04-11 03:55:00|125.13|122.13|127.44|124.44|127.46|124.46|125.13|122.13|0
1744344000000|2025-04-11 04:00:00|127.33|124.33|126.23|123.23|127.33|124.33|125.5|122.5|0
1744344300000|2025-04-11 04:05:00|126.12|123.12|123.82|120.82|126.15|123.15|122.4|119.4|0
1744344600000|2025-04-11 04:10:00|123.76|120.76|123.71|120.71|124.07|121.07|122.97|119.97|0
1744344900000|2025-04-11 04:15:00|123.77|120.77|121.91|118.91|124.21|121.21|121.54|118.54|0
1744345200000|2025-04-11 04:20:00|122.02|119.02|123.9|120.9|124.38|121.38|121.59|118.59|0
1744345500000|2025-04-11 04:25:00|123.87|120.87|125.48|122.48|125.57|122.57|123.3|120.3|0
1744345800000|2025-04-11 04:30:00|125.29|122.29|124.29|121.29|125.49|122.49|124.02|121.02|0
1744346100000|2025-04-11 04:35:00|124.2|121.2|124.33|121.33|124.82|121.82|123.86|120.86|0
1744346400000|2025-04-11 04:40:00|124.28|121.28|123.02|120.02|124.72|121.72|123.02|120.02|0
1744346700000|2025-04-11 04:45:00|122.99|119.99|124.07|121.07|124.42|121.42|122.99|119.99|0
1744347000000|2025-04-11 04:50:00|124.05|121.05|127.27|124.27|127.79|124.79|124.05|121.05|0
1744347300000|2025-04-11 04:55:00|127.15|124.15|125.03|122.03|127.3|124.3|125|122|0
1744347600000|2025-04-11 05:00:00|124.92|121.92|126.63|123.63|126.71|123.71|124.61|121.61|0
1744347900000|2025-04-11 05:05:00|126.58|123.58|128.21|125.21|128.89|125.89|126.52|123.52|0
1744348200000|2025-04-11 05:10:00|128.15|125.15|123.84|120.84|128.15|125.15|123.73|120.73|0
1744348500000|2025-04-11 05:15:00|123.78|120.78|123.59|120.59|124.6|121.6|121.91|118.91|0
1744348800000|2025-04-11 05:20:00|123.62|120.62|122.39|120.14|123.83|120.83|121.78|119.17|0
1744349100000|2025-04-11 05:25:00|122.18|119.93|118.14|115.89|122.27|120.02|117.58|115.33|0
1744349400000|2025-04-11 05:30:00|117.8|115.55|115.11|112.86|117.8|115.55|114.39|112.14|0
1744349700000|2025-04-11 05:35:00|115.06|112.81|115.25|113|116.39|114.14|114.93|112.68|0
1744350000000|2025-04-11 05:40:00|115.22|112.97|114.54|112.29|115.53|113.28|113.75|111.5|0
1744350300000|2025-04-11 05:45:00|114.51|112.26|116.31|114.06|116.42|114.17|112.55|110.3|0
1744350600000|2025-04-11 05:50:00|116.15|113.9|111.82|109.57|117.43|115.18|111.77|109.52|0
1744350900000|2025-04-11 05:55:00|111.75|109.5|109.43|107.18|111.75|109.5|108.7|106.45|0
1744351200000|2025-04-11 06:00:00|109.41|107.16|106.19|103.94|109.41|107.16|104.92|102.67|0
1744351500000|2025-04-11 06:05:00|106.27|104.02|104.6|102.35|106.27|104.02|103.8|101.55|0
1744351800000|2025-04-11 06:10:00|103.89|101.64|106.33|104.08|106.68|104.43|102.67|100.42|0
1744352100000|2025-04-11 06:15:00|106.23|103.98|105.92|103.67|106.61|104.36|104.34|102.09|0
1744352400000|2025-04-11 06:20:00|105.89|103.64|108.51|106.26|108.79|106.54|105.19|102.94|0
1744352700000|2025-04-11 06:25:00|108.61|106.36|106.85|104.6|108.61|106.36|105.62|103.37|0
1744353000000|2025-04-11 06:30:00|107.07|104.82|109.45|107.2|109.97|107.72|106.63|104.38|0
1744353300000|2025-04-11 06:35:00|109.43|107.18|112.29|110.04|112.47|110.22|108.66|106.41|0
1744353600000|2025-04-11 06:40:00|112.34|110.09|109.7|107.45|112.37|110.12|108.48|106.23|0
1744353900000|2025-04-11 06:45:00|109.62|107.37|109.37|107.12|109.88|107.63|107.5|105.25|0
1744354200000|2025-04-11 06:50:00|109.39|107.14|111.35|109.1|112.54|110.29|108.84|106.59|0
1744354500000|2025-04-11 06:55:00|111.05|108.8|111.15|108.9|111.27|109.02|108.93|106.68|0
1744354800000|2025-04-11 07:00:00|111.33|109.08|113.98|111.73|114.23|111.98|111.05|108.8|0
1744355100000|2025-04-11 07:05:00|114.04|111.79|119.76|117.51|119.87|117.62|114.04|111.79|0
1744355400000|2025-04-11 07:10:00|119.68|117.43|116.22|113.97|120.78|118.53|114.41|112.16|0
1744355700000|2025-04-11 07:15:00|116.16|113.91|117.32|115.07|117.84|115.59|115.83|113.58|0
1744356000000|2025-04-11 07:20:00|117.38|115.13|113.93|111.68|117.41|115.16|113.33|111.08|0
1744356300000|2025-04-11 07:25:00|113.98|111.73|119.01|116.76|119.33|117.08|113.2|110.95|0
1744356600000|2025-04-11 07:30:00|119.04|116.79|113.25|111|119.04|116.79|113.18|110.93|0
1744356900000|2025-04-11 07:35:00|113.2|110.95|113.91|111.66|114.16|111.91|110.06|107.81|0
1744357200000|2025-04-11 07:40:00|113.96|111.71|113.68|111.43|114.63|112.38|111.3|109.05|0
1744357500000|2025-04-11 07:45:00|113.79|111.54|114.96|112.71|115.41|113.16|112.86|110.61|0
1744357800000|2025-04-11 07:50:00|114.98|112.73|114.77|112.52|116.5|114.25|114.03|111.78|0
1744358100000|2025-04-11 07:55:00|114.35|112.1|120.21|117.96|120.85|118.6|114.25|112|0
1744358400000|2025-04-11 08:00:00|120.3|118.05|125.02|122.32|130.11|127.86|119.48|117.23|0
1744358700000|2025-04-11 08:05:00|124.43|121.73|118.83|116.13|124.76|122.06|116.82|114.12|0
1744359000000|2025-04-11 08:10:00|119.02|116.32|119.12|116.42|120.83|118.13|118.46|115.76|0
1744359300000|2025-04-11 08:15:00|119.18|116.48|125.01|122.31|125.07|122.37|119.07|116.37|0
1744359600000|2025-04-11 08:20:00|125.41|122.71|132.37|129.67|132.4|129.7|125.41|122.71|0
1744359900000|2025-04-11 08:25:00|132.16|129.46|131.29|128.59|132.78|130.08|128.25|125.55|0
1744360200000|2025-04-11 08:30:00|131.18|128.48|134.97|132.27|134.97|132.27|129.6|126.9|0
1744360500000|2025-04-11 08:35:00|135.03|132.33|135.75|133.05|138.62|135.92|134.62|131.92|0
1744360800000|2025-04-11 08:40:00|135.65|132.95|139.4|136.7|141.77|139.07|135.59|132.89|0
1744361100000|2025-04-11 08:45:00|139.37|136.67|137.86|135.16|139.37|136.67|136.24|133.54|0
1744361400000|2025-04-11 08:50:00|137.77|135.07|139.32|136.62|139.7|137|136.59|133.89|0
1744361700000|2025-04-11 08:55:00|139.34|136.64|136.72|134.02|140.48|137.78|135.09|132.39|0
1744362000000|2025-04-11 09:00:00|136.81|134.11|136.67|133.97|138.17|135.47|133.74|131.04|0
1744362300000|2025-04-11 09:05:00|136.61|133.91|137.5|134.8|137.79|135.09|134.88|132.18|0
1744362600000|2025-04-11 09:10:00|137.44|134.74|135.18|132.48|139.87|137.17|135|132.3|0
1744362900000|2025-04-11 09:15:00|134.94|132.24|135.5|132.8|135.86|133.16|131.61|128.91|0
1744363200000|2025-04-11 09:20:00|135.47|132.77|135.58|132.88|137.99|135.29|135.47|132.77|0
1744363500000|2025-04-11 09:25:00|135.52|132.82|135.7|133|137.45|134.75|133.61|130.91|0
1744363800000|2025-04-11 09:30:00|135.58|132.88|134.33|131.63|136.79|134.09|132.82|130.12|0
1744364100000|2025-04-11 09:35:00|134.42|131.72|131.67|128.97|134.43|131.73|130.39|127.69|0
1744364400000|2025-04-11 09:40:00|131.73|129.03|128.18|125.48|131.84|129.14|128.06|125.36|0
1744364700000|2025-04-11 09:45:00|128.06|125.36|130.05|127.35|130.05|127.35|126.13|123.43|0
1744365000000|2025-04-11 09:50:00|130.13|127.43|123.07|120.37|130.21|127.51|122.67|119.97|0
1744365300000|2025-04-11 09:55:00|122.96|120.26|118.45|115.75|123.65|120.95|118.13|115.43|0
1744365600000|2025-04-11 10:00:00|118.32|115.62|118.87|116.17|120.64|117.94|116.73|114.03|0
1744365900000|2025-04-11 10:05:00|118.84|116.14|121.22|118.52|121.91|119.21|118.45|115.75|0
1744366200000|2025-04-11 10:10:00|121.19|118.49|120.5|117.8|123.04|120.34|119.57|116.87|0
1744366500000|2025-04-11 10:15:00|120.64|117.94|120.05|117.35|122.09|119.39|120|117.3|0
1744366800000|2025-04-11 10:20:00|120.08|117.38|117.17|114.47|120.55|117.85|116.98|114.28|0
1744367100000|2025-04-11 10:25:00|117.54|114.84|116.73|114.03|119.54|116.84|115.41|112.71|0
1744367400000|2025-04-11 10:30:00|116.78|114.08|116.01|113.31|118.48|115.78|116.01|113.31|0
1744367700000|2025-04-11 10:35:00|116.17|113.47|117.57|114.87|118.1|115.4|113.81|111.11|0
1744368000000|2025-04-11 10:40:00|117.52|114.82|119.03|116.33|119.27|116.57|116.96|114.26|0
1744368300000|2025-04-11 10:45:00|119.19|116.49|119.12|116.42|120.2|117.5|117.48|114.78|0
1744368600000|2025-04-11 10:50:00|119.28|116.58|117.8|115.1|122.45|119.75|117.59|114.89|0
1744368900000|2025-04-11 10:55:00|117.54|114.84|118.91|116.44|119.76|117.28|116.42|113.72|0
1744369200000|2025-04-11 11:00:00|118.86|116.38|118.4|115.93|120.54|118.07|116.89|114.42|0
1744369500000|2025-04-11 11:05:00|118.19|115.71|116.38|113.91|119.77|117.3|116.38|113.91|0
1744369800000|2025-04-11 11:10:00|116.49|114.01|121.06|118.58|121.06|118.58|116.14|113.66|0
1744370100000|2025-04-11 11:15:00|121.08|118.61|126.09|123.62|126.3|123.82|120.61|118.13|0
1744370400000|2025-04-11 11:20:00|126.12|123.64|126.07|123.6|128.21|125.74|124.62|122.14|0
1744370700000|2025-04-11 11:25:00|125.94|123.46|126.51|124.03|127.24|124.77|124.23|121.75|0
1744371000000|2025-04-11 11:30:00|126.45|123.98|126.2|123.73|127.26|124.78|125.21|122.73|0
1744371300000|2025-04-11 11:35:00|126.23|123.76|129.4|126.93|130.11|127.64|125.51|123.03|0
1744371600000|2025-04-11 11:40:00|129.43|126.96|127.57|125.09|130.02|127.54|127.08|124.61|0
1744371900000|2025-04-11 11:45:00|127.6|125.12|131.1|128.63|131.1|128.63|126.78|124.3|0
1744372200000|2025-04-11 11:50:00|131.13|128.66|130.09|127.61|132.92|130.44|129.66|127.18|0
1744372500000|2025-04-11 11:55:00|129.92|127.44|125.03|122.55|130.06|127.58|122.58|120.1|0
1744372800000|2025-04-11 12:00:00|124.8|122.33|123.7|121.23|127.04|124.57|123.3|120.83|0
1744373100000|2025-04-11 12:05:00|123.65|121.17|125|122.53|126.14|123.66|122.64|120.17|0
1744373400000|2025-04-11 12:10:00|124.92|122.44|124.62|122.14|126.36|123.89|124.43|121.95|0
1744373700000|2025-04-11 12:15:00|124.59|122.12|124.44|121.97|125.37|122.89|122.62|120.14|0
1744374000000|2025-04-11 12:20:00|124.5|122.02|126.05|123.57|126.51|124.03|122.68|120.21|0
1744374300000|2025-04-11 12:25:00|126.08|123.6|122.81|120.33|126.19|123.71|122.42|119.95|0
1744374600000|2025-04-11 12:30:00|122.95|120.47|117.05|114.57|123.52|121.05|117.05|114.57|0
1744374900000|2025-04-11 12:35:00|116.81|114.33|118.6|116.12|119.27|116.8|115.33|112.86|0
1744375200000|2025-04-11 12:40:00|118.94|116.47|121.81|119.34|122.11|119.64|118.57|116.1|0
1744375500000|2025-04-11 12:45:00|121.87|119.39|124.38|121.91|125.42|122.95|121.59|119.12|0
1744375800000|2025-04-11 12:50:00|124.55|122.07|124.87|122.4|126.47|124|123.04|120.56|0
1744376100000|2025-04-11 12:55:00|124.84|122.37|128.81|126.34|129.23|126.76|124.79|122.31|0
1744376400000|2025-04-11 13:00:00|128.73|126.25|126.87|124.4|129.44|126.96|126.14|123.67|0
1744376700000|2025-04-11 13:05:00|126.82|124.34|135.07|132.59|135.21|132.74|125.73|123.25|0
1744377000000|2025-04-11 13:10:00|135.33|132.85|139.48|137|143.07|140.59|134.74|132.27|0
1744377300000|2025-04-11 13:15:00|139.66|137.18|138.22|135.75|140.89|138.41|137.59|135.12|0
1744377600000|2025-04-11 13:20:00|138.34|135.86|133.26|130.79|138.76|136.28|131.96|129.48|0
1744377900000|2025-04-11 13:25:00|133.73|131.25|135.72|131.76|136.66|132.7|133.31|129.35|0
1744378200000|2025-04-11 13:30:00|132.12|129.65|137.49|135.02|141.56|139.08|130.36|127.88|0
1744378500000|2025-04-11 13:35:00|137.31|134.84|131.28|128.8|142.21|139.73|130.22|127.75|0
1744378800000|2025-04-11 13:40:00|131.25|128.77|128.94|126.46|139.6|137.12|127.01|124.53|0
1744379100000|2025-04-11 13:45:00|128.82|126.35|122.35|119.87|128.99|126.52|120.37|117.9|0
1744379400000|2025-04-11 13:50:00|122.68|120.2|120.04|117.57|126.7|124.23|119.19|116.72|0
1744379700000|2025-04-11 13:55:00|120.1|117.62|125.02|122.54|125.02|122.54|120.02|117.55|0
1744380000000|2025-04-11 14:00:00|125.21|122.74|128.55|126.07|133.99|131.51|119.71|117.24|0
1744380300000|2025-04-11 14:05:00|128.02|125.54|121.54|119.06|128.27|125.8|117.71|115.23|0
1744380600000|2025-04-11 14:10:00|121.24|118.76|125.45|122.98|130.36|127.89|119.54|117.07|0
1744380900000|2025-04-11 14:15:00|125.68|123.2|134.78|132.3|134.78|132.3|121.2|118.73|0
1744381200000|2025-04-11 14:20:00|134.57|132.1|142.31|139.83|146.89|144.41|133.71|131.23|0
1744381500000|2025-04-11 14:25:00|142.43|139.95|145.21|142.73|146.62|144.15|139.81|137.34|0
1744381800000|2025-04-11 14:30:00|145.27|142.79|134.2|131.72|146.66|144.19|133.8|131.32|0
1744382100000|2025-04-11 14:35:00|134.23|131.75|131.71|129.23|135.18|132.7|131.62|129.15|0
1744382400000|2025-04-11 14:40:00|131.82|129.35|129.21|126.74|135.35|132.87|129.05|126.57|0
1744382700000|2025-04-11 14:45:00|128.99|126.52|128.17|125.7|129.56|127.08|125.85|123.38|0
1744383000000|2025-04-11 14:50:00|128.14|125.67|133.92|131.44|136.19|133.72|128.14|125.67|0
1744383300000|2025-04-11 14:55:00|134.09|131.62|138.89|136.42|139.54|137.06|133.08|130.6|0
1744383600000|2025-04-11 15:00:00|138.68|136.21|140.96|138.48|141.21|138.74|125.25|122.78|0
1744383900000|2025-04-11 15:05:00|140.78|138.3|139.9|137.42|144.43|141.96|139|136.53|0
1744384200000|2025-04-11 15:10:00|140.14|137.66|144.63|142.16|145.65|143.18|138.85|136.37|0
1744384500000|2025-04-11 15:15:00|144.45|141.98|145.63|143.16|148.3|145.82|143.01|140.53|0
1744384800000|2025-04-11 15:20:00|145.66|143.19|145.01|142.54|146.86|144.39|142.08|139.6|0
1744385100000|2025-04-11 15:25:00|144.98|142.51|139.5|137.02|145.29|142.81|138.73|136.26|0
1744385400000|2025-04-11 15:30:00|140.09|137.62|136.75|134.27|141.62|139.14|136.31|133.83|0
1744385700000|2025-04-11 15:35:00|136.63|134.15|129.45|126.97|138.2|135.73|129.42|126.94|0
1744386000000|2025-04-11 15:40:00|128.86|126.38|130.12|127.64|133.97|131.49|128.74|126.27|0
1744386300000|2025-04-11 15:45:00|129.9|127.42|128.3|125.82|131.35|128.87|127.48|125.01|0
1744386600000|2025-04-11 15:50:00|128.33|125.86|127.94|125.47|131.16|128.69|127.29|124.81|0
1744386900000|2025-04-11 15:55:00|128.1|125.63|125.14|122.67|128.46|125.99|124.75|122.28|0
1744387200000|2025-04-11 16:00:00|125.12|122.64|125.11|122.64|127.28|124.8|124.11|121.63|0
1744387500000|2025-04-11 16:05:00|125.14|122.67|124.11|121.63|125.25|122.78|120.92|118.44|0
1744387800000|2025-04-11 16:10:00|124.24|121.76|120.14|117.67|124.24|121.76|119.55|117.07|0
1744388100000|2025-04-11 16:15:00|120.42|117.94|118.55|116.08|121.29|118.81|118.36|115.88|0
1744388400000|2025-04-11 16:20:00|118.61|116.13|120.57|118.1|120.63|118.15|118.27|115.79|0
1744388700000|2025-04-11 16:25:00|120.63|118.15|120.9|118.43|123.78|121.31|119.38|116.9|0
1744389000000|2025-04-11 16:30:00|120.96|118.48|113.48|111|120.96|118.48|112.01|109.54|0
1744389300000|2025-04-11 16:35:00|113.66|111.18|107.85|105.37|113.66|111.18|106.46|103.99|0
1744389600000|2025-04-11 16:40:00|107.72|105.25|105.76|103.29|109.73|107.25|104.99|102.52|0
1744389900000|2025-04-11 16:45:00|105.9|103.43|103.56|101.09|108.04|105.57|103.47|100.99|0
1744390200000|2025-04-11 16:50:00|103.7|101.22|104.98|102.5|105.8|103.32|103.29|100.81|0
1744390500000|2025-04-11 16:55:00|104.78|102.31|105.8|103.33|106.27|103.79|103.85|101.38|0
1744390800000|2025-04-11 17:00:00|105.78|103.3|105.35|102.87|108.58|106.11|103.61|101.13|0
1744391100000|2025-04-11 17:05:00|105.27|102.8|106.73|104.26|108.02|105.55|103.21|100.74|0
1744391400000|2025-04-11 17:10:00|106.81|104.33|108.81|106.34|109.89|107.42|106.63|104.16|0
1744391700000|2025-04-11 17:15:00|108.48|106.01|113.28|110.8|114.25|111.77|107.5|105.02|0
1744392000000|2025-04-11 17:20:00|113.06|110.58|112.99|110.52|114.48|112|109.16|106.69|0
1744392300000|2025-04-11 17:25:00|112.97|110.5|115.51|113.04|116.07|113.59|112.97|110.5|0
1744392600000|2025-04-11 17:30:00|115.42|112.94|115.14|112.67|117.59|115.11|113.53|111.06|0
1744392900000|2025-04-11 17:35:00|115.17|112.69|106.89|104.42|117.13|114.65|106.89|104.42|0
1744393200000|2025-04-11 17:40:00|106.74|104.27|99.97|97.49|107.02|104.54|98.39|95.92|0
1744393500000|2025-04-11 17:45:00|99.92|97.45|100.57|98.1|104.44|101.97|99.73|97.26|0
1744393800000|2025-04-11 17:50:00|101.19|98.72|98.42|95.95|101.93|99.46|97.17|94.7|0
1744394100000|2025-04-11 17:55:00|98.52|96.04|101.81|99.33|102.65|100.17|98.49|96.02|0
1744394400000|2025-04-11 18:00:00|102|99.53|101.75|99.27|104.42|101.94|101.24|98.77|0
1744394700000|2025-04-11 18:05:00|101.68|99.2|105.25|102.77|105.95|103.48|101.62|99.14|0
1744395000000|2025-04-11 18:10:00|105.16|102.69|105.03|102.56|106.99|104.52|103.57|101.09|0
1744395300000|2025-04-11 18:15:00|105.23|102.75|107.13|104.65|107.95|105.47|104.01|101.53|0
1744395600000|2025-04-11 18:20:00|107.25|104.78|106.19|103.72|109.45|106.98|105.68|103.2|0
1744395900000|2025-04-11 18:25:00|106.24|103.76|105.64|103.17|108.59|106.11|105.52|103.04|0
1744396200000|2025-04-11 18:30:00|105.81|103.34|106.14|103.67|106.43|103.96|104.72|102.25|0
1744396500000|2025-04-11 18:35:00|106.27|103.79|105.19|102.72|107.22|104.75|103.42|100.95|0
1744396800000|2025-04-11 18:40:00|105.05|102.57|104.02|101.54|105.05|102.57|102.98|100.51|0
1744397100000|2025-04-11 18:45:00|104.07|101.59|102.08|99.6|104.26|101.78|101.82|99.35|0
1744397400000|2025-04-11 18:50:00|101.89|99.41|102.55|100.08|107.08|104.6|101.35|98.88|0
1744397700000|2025-04-11 18:55:00|102.41|99.93|105.42|102.95|105.71|103.24|101.89|99.41|0
1744398000000|2025-04-11 19:00:00|105.45|102.97|100.5|98.02|105.48|103.01|99.55|97.07|0
1744398300000|2025-04-11 19:05:00|100.65|98.18|98.81|96.34|102.52|100.04|98.81|96.34|0
1744398600000|2025-04-11 19:10:00|98.95|96.48|98|95.52|100.06|97.58|97.56|95.08|0
1744398900000|2025-04-11 19:15:00|97.82|95.35|98.12|95.64|100.86|98.38|97.6|95.12|0
1744399200000|2025-04-11 19:20:00|98.09|95.62|96.27|93.8|98.73|96.25|95.72|93.24|0
1744399500000|2025-04-11 19:25:00|96.22|93.74|96.41|93.93|97.24|94.77|94.97|92.49|0
1744399800000|2025-04-11 19:30:00|96.66|94.18|94.83|92.35|98.01|95.54|94.66|92.19|0
1744400100000|2025-04-11 19:35:00|94.71|92.23|95.76|93.29|97.88|95.4|94.71|92.23|0
1744400400000|2025-04-11 19:40:00|95.78|93.31|94.78|92.31|96.44|93.96|94.48|92|0
1744400700000|2025-04-11 19:45:00|94.71|92.24|95.64|93.17|96.72|94.25|94.71|92.24|0
1744401000000|2025-04-11 19:50:00|95.78|93.31|96.06|93.58|98|95.53|94.6|92.13|0
1744401300000|2025-04-11 19:55:00|95.43|92.95|99.44|96.96|99.88|97.4|95.43|92.95|0
1744401600000|2025-04-11 20:00:00|99.25|96.77|97.55|95.08|99.77|97.3|97.21|94.73|0
1744401900000|2025-04-11 20:05:00|97.6|95.12|97.64|95.17|98.21|95.74|97.37|94.89|0
1744402200000|2025-04-11 20:10:00|97.69|95.21|96.87|94.4|98.07|95.6|96.74|94.26|0
1744589700000|2025-04-14 00:15:00|85|82.9|85.2|83.1|85.2|83.1|84.78|82.68|0
1744590000000|2025-04-14 00:20:00|84.78|82.68|86.57|84.47|86.62|84.52|84.77|82.67|0
1744590300000|2025-04-14 00:25:00|86.49|84.39|86.28|84.18|87.09|84.99|85.84|83.74|0
1744590600000|2025-04-14 00:30:00|86.34|84.24|85.36|83.26|86.36|84.26|85.15|83.05|0
1744590900000|2025-04-14 00:35:00|85.44|83.34|85.21|83.11|86.2|84.1|85.03|82.93|0
1744591200000|2025-04-14 00:40:00|85.26|83.16|85.91|83.81|86.63|84.53|85.06|82.96|0
1744591500000|2025-04-14 00:45:00|85.95|83.85|86.56|84.46|86.67|84.57|85.87|83.77|0
1744591800000|2025-04-14 00:50:00|86.58|84.48|87.45|85.35|87.61|85.51|86.46|84.36|0
1744592100000|2025-04-14 00:55:00|87.4|85.3|87.61|85.51|88.19|86.09|87.4|85.3|0
1744592400000|2025-04-14 01:00:00|87.64|85.54|86.62|84.52|88.14|86.04|86.3|84.2|0
1744592700000|2025-04-14 01:05:00|86.64|84.54|86.22|84.12|87.23|85.13|86.13|84.03|0
1744593000000|2025-04-14 01:10:00|86.18|84.08|86.44|84.34|86.61|84.51|85.91|83.81|0
1744593300000|2025-04-14 01:15:00|86.42|84.32|87.29|85.19|87.39|85.29|85.8|83.7|0
1744593600000|2025-04-14 01:20:00|87.38|85.28|88.15|86.05|88.26|86.16|86.66|84.56|0
1744593900000|2025-04-14 01:25:00|88.11|86.01|86.79|84.69|88.24|86.14|86.12|84.02|0
1744594200000|2025-04-14 01:30:00|86.74|84.64|86.11|84.01|87.02|84.92|85.12|83.02|0
1744594500000|2025-04-14 01:35:00|86.16|84.06|86.98|84.88|86.98|84.88|85.88|83.78|0
1744594800000|2025-04-14 01:40:00|86.85|84.75|88.35|86.25|89.51|87.41|86.7|84.6|0
1744595100000|2025-04-14 01:45:00|88.4|86.3|88.31|86.21|89.11|87.01|88.14|86.04|0
1744595400000|2025-04-14 01:50:00|88.36|86.26|86.69|84.59|88.9|86.8|86.6|84.5|0
1744595700000|2025-04-14 01:55:00|86.75|84.65|86.26|84.16|86.75|84.65|86.24|84.14|0
1744596000000|2025-04-14 02:00:00|86.24|84.14|85.95|83.85|86.29|84.19|85.57|83.47|0
1744596300000|2025-04-14 02:05:00|85.89|83.79|85.99|83.89|86.14|84.04|85.52|83.42|0
1744596600000|2025-04-14 02:10:00|85.96|83.86|84.87|82.77|86.32|84.22|84.85|82.75|0
1744596900000|2025-04-14 02:15:00|84.83|82.73|84.88|82.78|84.88|82.78|84.15|82.05|0
1744597200000|2025-04-14 02:20:00|84.9|82.8|84.83|82.73|85.11|83.01|84.79|82.69|0
1744597500000|2025-04-14 02:25:00|84.74|82.64|84.4|82.3|84.78|82.68|84.23|82.13|0
1744597800000|2025-04-14 02:30:00|84.42|82.32|83.79|81.69|84.7|82.6|83.68|81.58|0
1744598100000|2025-04-14 02:35:00|83.81|81.71|83.79|81.69|84.24|82.14|83.72|81.62|0
1744598400000|2025-04-14 02:40:00|83.81|81.71|83.64|81.54|84.27|82.17|83.57|81.47|0
1744598700000|2025-04-14 02:45:00|83.6|81.5|82.69|80.59|83.63|81.53|82.63|80.53|0
1744599000000|2025-04-14 02:50:00|82.73|80.63|82.52|80.42|82.84|80.74|82.4|80.3|0
1744599300000|2025-04-14 02:55:00|82.5|80.4|82.73|80.63|83.2|81.1|82.5|80.4|0
1744599600000|2025-04-14 03:00:00|82.69|80.59|83.28|81.18|83.52|81.42|82.56|80.46|0
1744599900000|2025-04-14 03:05:00|83.32|81.22|85.82|83.72|85.93|83.83|83.28|81.18|0
1744600200000|2025-04-14 03:10:00|85.86|83.76|84.23|82.13|85.98|83.88|84.23|82.13|0
1744600500000|2025-04-14 03:15:00|84.21|82.11|83.06|80.96|84.36|82.26|83.04|80.94|0
1744600800000|2025-04-14 03:20:00|83.11|81.01|81.95|79.85|83.53|81.43|81.49|79.39|0
1744601100000|2025-04-14 03:25:00|81.9|79.8|82.23|80.13|82.34|80.24|81.26|79.16|0
1744601400000|2025-04-14 03:30:00|82.21|80.11|82.91|80.81|82.97|80.87|82.17|80.07|0
1744601700000|2025-04-14 03:35:00|82.89|80.79|83.32|81.22|83.38|81.28|82.7|80.6|0
1744602000000|2025-04-14 03:40:00|83.35|81.25|82.96|80.86|83.35|81.25|82.68|80.58|0
1744602300000|2025-04-14 03:45:00|82.88|80.78|83.03|80.93|83.06|80.96|82.11|80.01|0
1744602600000|2025-04-14 03:50:00|83.01|80.91|82.92|80.82|83.16|81.06|82.92|80.82|0
1744602900000|2025-04-14 03:55:00|82.9|80.8|82.99|80.89|83.15|81.05|82.9|80.8|0
1744603200000|2025-04-14 04:00:00|82.97|80.87|82.95|80.85|83.14|81.04|82.88|80.78|0
1744603500000|2025-04-14 04:05:00|83|80.9|83.24|81.14|83.39|81.29|82.81|80.71|0
1744603800000|2025-04-14 04:10:00|83.26|81.16|82.55|80.45|83.34|81.24|81.54|79.44|0
1744604100000|2025-04-14 04:15:00|82.53|80.43|81.9|79.8|82.53|80.43|81.76|79.66|0
1744604400000|2025-04-14 04:20:00|81.88|79.78|81.85|79.75|81.96|79.86|81.79|79.69|0
1744604700000|2025-04-14 04:25:00|81.81|79.71|81.4|79.3|81.96|79.86|81.24|79.14|0
1744605000000|2025-04-14 04:30:00|81.38|79.28|81.23|79.13|81.5|79.4|81.02|78.92|0
1744605300000|2025-04-14 04:35:00|81.28|79.18|81.38|79.28|81.72|79.62|81.19|79.09|0
1744605600000|2025-04-14 04:40:00|81.36|79.26|81.14|79.04|81.42|79.32|81.07|78.97|0
1744605900000|2025-04-14 04:45:00|81.1|79|79.05|76.95|81.38|79.28|78.62|76.52|0
1744606200000|2025-04-14 04:50:00|79.01|76.91|79.2|77.1|79.29|77.19|78.97|76.87|0
1744606500000|2025-04-14 04:55:00|79.24|77.14|79.15|77.05|79.47|77.37|79.01|76.91|0
1744606800000|2025-04-14 05:00:00|79.19|77.09|79.26|77.16|79.35|77.25|78.8|76.7|0
1744607100000|2025-04-14 05:05:00|79.24|77.14|78.94|76.84|79.32|77.22|78.77|76.67|0
1744607400000|2025-04-14 05:10:00|78.92|76.82|78.84|76.74|78.98|76.88|78.43|76.33|0
1744607700000|2025-04-14 05:15:00|78.86|76.76|79.39|77.29|79.39|77.29|78.8|76.7|0
1744608000000|2025-04-14 05:20:00|79.35|77.25|80|77.9|80.15|78.05|79.25|77.15|0
1744608300000|2025-04-14 05:25:00|79.93|77.83|79.7|77.6|80.15|78.05|79.7|77.6|0
1744608600000|2025-04-14 05:30:00|79.75|77.65|79.91|77.81|80.12|78.02|79.44|77.34|0
1744608900000|2025-04-14 05:35:00|79.93|77.83|80.33|78.23|80.39|78.29|79.74|77.64|0
1744609200000|2025-04-14 05:40:00|80.35|78.25|80.4|78.3|80.59|78.49|80.16|78.06|0
1744609500000|2025-04-14 05:45:00|80.32|78.22|80.06|77.96|80.36|78.26|79.78|77.68|0
1744609800000|2025-04-14 05:50:00|80.16|78.06|79.38|77.28|80.48|78.38|79.26|77.16|0
1744610100000|2025-04-14 05:55:00|79.43|77.33|79.85|77.75|79.96|77.86|79.36|77.26|0
1744610400000|2025-04-14 06:00:00|79.89|77.79|80.81|78.71|81.3|79.2|79.76|77.66|0
1744610700000|2025-04-14 06:05:00|80.77|78.67|80|77.9|81.2|79.1|79.92|77.82|0
1744611000000|2025-04-14 06:10:00|79.96|77.86|78.71|76.61|80.06|77.96|78.53|76.43|0
1744611300000|2025-04-14 06:15:00|78.65|76.55|79.69|77.59|79.85|77.75|78.61|76.51|0
1744611600000|2025-04-14 06:20:00|79.64|77.54|80.09|77.99|80.19|78.09|79.44|77.34|0
1744611900000|2025-04-14 06:25:00|80.04|77.94|79.53|77.43|80.25|78.15|79.24|77.14|0
1744612200000|2025-04-14 06:30:00|79.45|77.35|78|75.9|79.45|77.35|77.92|75.82|0
1744612500000|2025-04-14 06:35:00|77.98|75.88|76.37|74.27|77.98|75.88|75.26|73.16|0
1744612800000|2025-04-14 06:40:00|76.35|74.25|76.85|74.75|77.1|75|76.21|74.11|0
1744613100000|2025-04-14 06:45:00|76.87|74.77|77.09|74.99|77.22|75.12|76.82|74.72|0
1744613400000|2025-04-14 06:50:00|77.13|75.03|76.88|74.78|77.29|75.19|76.65|74.55|0
1744613700000|2025-04-14 06:55:00|76.86|74.76|76.82|74.72|77.17|75.07|76.55|74.45|0
1744614000000|2025-04-14 07:00:00|76.94|74.84|77.46|75.36|78.53|76.43|76.74|74.64|0
1744614300000|2025-04-14 07:05:00|77.5|75.4|78.03|75.93|78.44|76.34|76.75|74.65|0
1744614600000|2025-04-14 07:10:00|78.07|75.97|79.98|77.88|80|77.9|78.07|75.97|0
1744614900000|2025-04-14 07:15:00|79.89|77.79|78.67|76.57|79.89|77.79|78.56|76.46|0
1744615200000|2025-04-14 07:20:00|78.61|76.51|77.7|75.6|79.24|77.14|77.34|75.24|0
1744615500000|2025-04-14 07:25:00|77.67|75.57|78.21|76.11|78.43|76.33|77.67|75.57|0
1744615800000|2025-04-14 07:30:00|78.16|76.06|78.36|76.26|78.36|76.26|77.14|75.04|0
1744616100000|2025-04-14 07:35:00|78.28|76.18|76.41|74.31|78.79|76.69|76.22|74.12|0
1744616400000|2025-04-14 07:40:00|76.37|74.27|75.95|73.85|76.63|74.53|75.95|73.85|0
1744616700000|2025-04-14 07:45:00|75.93|73.83|75.25|73.15|75.95|73.85|75.08|72.98|0
1744617000000|2025-04-14 07:50:00|75.29|73.19|75.2|73.1|75.43|73.33|74.94|72.84|0
1744617300000|2025-04-14 07:55:00|75.18|73.08|75.23|73.13|75.41|73.31|74.87|72.77|0
1744617600000|2025-04-14 08:00:00|75.07|72.97|74.21|72.11|75.45|73.35|74.17|72.07|0
1744617900000|2025-04-14 08:05:00|74.41|72.31|74.85|72.75|75.15|73.05|74.16|72.06|0
1744618200000|2025-04-14 08:10:00|74.97|72.87|74.86|72.76|75.46|73.36|74.78|72.68|0
1744618500000|2025-04-14 08:15:00|74.84|72.74|73.66|71.56|74.87|72.77|73.55|71.45|0
1744618800000|2025-04-14 08:20:00|73.75|71.65|73.56|71.46|74.12|72.02|73.44|71.34|0
1744619100000|2025-04-14 08:25:00|73.48|71.38|73.2|71.25|73.72|71.77|73.01|70.98|0
1744619400000|2025-04-14 08:30:00|73.22|71.27|73.09|71.14|73.28|71.33|72.64|70.69|0
1744619700000|2025-04-14 08:35:00|73.07|71.12|72.34|70.39|73.1|71.15|72.21|70.26|0
1744620000000|2025-04-14 08:40:00|72.43|70.48|72.51|70.56|72.57|70.62|71.97|70.02|0
1744620300000|2025-04-14 08:45:00|72.55|70.6|71.88|69.93|72.79|70.84|71.81|69.86|0
1744620600000|2025-04-14 08:50:00|71.86|69.91|72.33|70.38|72.94|70.99|71.73|69.78|0
1744620900000|2025-04-14 08:55:00|72.31|70.36|72.52|70.57|72.75|70.8|71.84|69.89|0
1744621200000|2025-04-14 09:00:00|72.51|70.56|71.71|69.76|72.62|70.67|71.6|69.65|0
1744621500000|2025-04-14 09:05:00|71.69|69.74|71.36|69.41|71.79|69.84|71.11|69.16|0
1744621800000|2025-04-14 09:10:00|71.42|69.47|72.49|70.54|72.49|70.54|71.38|69.43|0
1744622100000|2025-04-14 09:15:00|72.47|70.52|73.47|71.52|73.49|71.54|72.26|70.31|0
1744622400000|2025-04-14 09:20:00|73.49|71.54|73.96|72.01|73.96|72.01|73.11|71.16|0
1744622700000|2025-04-14 09:25:00|73.94|71.99|74.62|72.67|74.81|72.86|73.82|71.87|0
1744623000000|2025-04-14 09:30:00|74.56|72.61|74.93|72.98|75.1|73.15|74.15|72.2|0
1744623300000|2025-04-14 09:35:00|74.97|73.02|76.25|74.3|76.41|74.46|74.66|72.71|0
1744623600000|2025-04-14 09:40:00|76.17|74.22|75.52|73.57|76.29|74.34|74.95|73|0
1744623900000|2025-04-14 09:45:00|75.48|73.53|76.13|74.18|76.21|74.26|75.12|73.17|0
1744624200000|2025-04-14 09:50:00|76.04|74.09|74.74|72.79|76.1|74.15|74.68|72.73|0
1744624500000|2025-04-14 09:55:00|74.76|72.81|74.43|72.48|74.86|72.91|74.37|72.42|0
1744624800000|2025-04-14 10:00:00|74.47|72.52|73.14|71.19|74.52|72.57|73.14|71.19|0
1744625100000|2025-04-14 10:05:00|73.08|71.13|74.35|72.4|74.43|72.48|73.03|71.08|0
1744625400000|2025-04-14 10:10:00|74.37|72.42|73.86|71.91|74.44|72.49|73.81|71.86|0
1744625700000|2025-04-14 10:15:00|73.94|71.99|74.13|72.18|74.34|72.39|73.89|71.94|0
1744626000000|2025-04-14 10:20:00|74.15|72.2|74.77|72.82|75.15|73.2|74.1|72.15|0
1744626300000|2025-04-14 10:25:00|74.81|72.86|73.81|71.86|75.16|73.21|73.59|71.64|0
1744626600000|2025-04-14 10:30:00|73.71|71.76|73.05|71.1|73.89|71.94|73.05|71.1|0
1744626900000|2025-04-14 10:35:00|73.07|71.12|72.89|70.94|73.07|71.12|72.6|70.65|0
1744627200000|2025-04-14 10:40:00|72.87|70.92|72.47|70.52|72.95|71|72.14|70.19|0
1744627500000|2025-04-14 10:45:00|72.45|70.5|72.36|70.41|72.81|70.86|72.13|70.18|0
1744627800000|2025-04-14 10:50:00|72.38|70.43|72.08|70.13|72.4|70.45|71.44|69.49|0
1744628100000|2025-04-14 10:55:00|72.04|70.09|71.53|69.58|72.32|70.37|71.53|69.58|0
1744628400000|2025-04-14 11:00:00|71.49|69.54|70.5|68.55|71.72|69.77|70.29|68.34|0
1744628700000|2025-04-14 11:05:00|70.46|68.51|70.46|68.51|70.91|68.96|69.74|67.79|0
1744629000000|2025-04-14 11:10:00|70.42|68.47|68.93|66.98|70.6|68.65|68.93|66.98|0
1744629300000|2025-04-14 11:15:00|68.95|67|69.67|67.72|70.02|68.07|68.88|66.93|0
1744629600000|2025-04-14 11:20:00|69.64|67.69|70.41|68.46|70.46|68.51|69.37|67.42|0
1744629900000|2025-04-14 11:25:00|70.26|68.31|69.36|67.41|70.37|68.42|68.3|66.35|0
1744630200000|2025-04-14 11:30:00|69.38|67.43|69.98|68.03|70.08|68.13|69.31|67.36|0
1744630500000|2025-04-14 11:35:00|69.94|67.99|70.02|68.07|70.13|68.18|69.67|67.72|0
1744630800000|2025-04-14 11:40:00|69.91|67.96|70.87|68.92|71.09|69.14|69.85|67.9|0
1744631100000|2025-04-14 11:45:00|70.89|68.94|71.13|69.33|71.22|69.42|70.51|68.71|0
1744631400000|2025-04-14 11:50:00|71.11|69.31|74.02|72.22|74.02|72.22|70.94|69.14|0
1744631700000|2025-04-14 11:55:00|74.04|72.24|74.61|72.81|74.63|72.83|73.96|72.16|0
1744632000000|2025-04-14 12:00:00|74.65|72.85|72.89|71.09|74.91|73.11|72.71|70.91|0
1744632300000|2025-04-14 12:05:00|72.91|71.11|71.92|70.12|72.93|71.13|71.9|70.1|0
1744632600000|2025-04-14 12:10:00|71.9|70.1|71.55|69.75|71.99|70.19|70.94|69.14|0
1744632900000|2025-04-14 12:15:00|71.63|69.83|71.03|69.23|71.65|69.85|70.89|69.09|0
1744633200000|2025-04-14 12:20:00|71.05|69.25|70.25|68.45|71.14|69.34|70.2|68.4|0
1744633500000|2025-04-14 12:25:00|70.34|68.54|70.52|68.72|70.64|68.84|70.18|68.38|0
1744633800000|2025-04-14 12:30:00|70.54|68.74|69.73|67.93|71.1|69.3|69.61|67.81|0
1744634100000|2025-04-14 12:35:00|69.77|67.97|67.95|66.15|69.77|67.97|67.9|66.1|0
1744634400000|2025-04-14 12:40:00|67.91|66.11|68.63|66.83|69.1|67.3|67.72|65.92|0
1744634700000|2025-04-14 12:45:00|68.7|66.9|68.85|67.05|69.24|67.44|68.37|66.57|0
1744635000000|2025-04-14 12:50:00|68.79|66.99|68.57|66.77|68.92|67.12|68.38|66.58|0
1744635300000|2025-04-14 12:55:00|68.59|66.79|67.95|66.15|68.64|66.84|67.78|65.98|0
1744635600000|2025-04-14 13:00:00|67.88|66.08|67.44|65.64|68.89|67.09|67.14|65.34|0
1744635900000|2025-04-14 13:05:00|67.41|65.61|68.11|66.31|68.31|66.51|67.19|65.39|0
1744636200000|2025-04-14 13:10:00|68.14|66.34|68.05|66.25|68.31|66.51|67.8|66|0
1744636500000|2025-04-14 13:15:00|68.21|66.41|68.06|66.26|68.21|66.41|68.01|66.21|0
1744637400000|2025-04-14 13:30:00|65.98|64.18|67.78|65.98|68.89|67.09|65.35|63.55|0
1744637700000|2025-04-14 13:35:00|67.59|65.79|70.68|68.88|71.11|69.31|67.32|65.52|0
1744638000000|2025-04-14 13:40:00|70.91|69.11|72.48|70.68|75.54|73.74|70.64|68.84|0
1744638300000|2025-04-14 13:45:00|72.4|70.6|70.96|69.16|75.2|73.4|70.85|69.05|0
1744638600000|2025-04-14 13:50:00|70.9|69.1|69.61|67.81|72.64|70.84|69.14|67.34|0
1744638900000|2025-04-14 13:55:00|69.59|67.79|72.16|70.36|72.58|70.78|69.28|67.48|0
1744639200000|2025-04-14 14:00:00|71.91|70.11|67.58|65.78|72.93|71.13|66.82|65.02|0
1744639500000|2025-04-14 14:05:00|67.69|65.89|67.99|66.19|68.11|66.31|65.83|64.03|0
1744639800000|2025-04-14 14:10:00|68.12|66.32|69.34|67.54|70.26|68.46|67.99|66.19|0
1744640100000|2025-04-14 14:15:00|69.44|67.64|69.75|67.95|72.55|70.75|68.61|66.81|0
1744640400000|2025-04-14 14:20:00|69.67|67.87|68.59|66.79|70.34|68.54|68.01|66.21|0
1744640700000|2025-04-14 14:25:00|68.55|66.75|65.81|64.01|69.43|67.63|65.37|63.57|0
1744641000000|2025-04-14 14:30:00|65.77|63.97|64.7|62.9|66.43|64.63|63.99|62.19|0
1744641300000|2025-04-14 14:35:00|64.74|62.94|62.81|61.01|65.24|63.44|62.57|60.77|0
1744641600000|2025-04-14 14:40:00|62.74|60.94|62.62|60.82|63.78|61.98|61.6|59.8|0
1744641900000|2025-04-14 14:45:00|62.56|60.76|61.36|59.56|63.26|61.46|61.31|59.51|0
1744642200000|2025-04-14 14:50:00|61.43|59.63|60.26|58.46|61.57|59.77|60.1|58.3|0
1744642500000|2025-04-14 14:55:00|60.24|58.44|63.14|61.34|63.43|61.63|60.24|58.44|0
1744642800000|2025-04-14 15:00:00|63.1|61.3|64.92|63.12|65.65|63.85|62.17|60.37|0
1744643100000|2025-04-14 15:05:00|65.08|63.28|66.63|64.83|67.88|66.08|64.86|63.06|0
1744643400000|2025-04-14 15:10:00|66.67|64.87|68.06|66.26|68.32|66.52|65.59|63.79|0
1744643700000|2025-04-14 15:15:00|68.1|66.3|68.05|66.55|69.26|67.76|67.29|65.49|0
1744644000000|2025-04-14 15:20:00|68.09|66.59|68.62|67.12|68.64|67.14|66.96|65.46|0
1744644300000|2025-04-14 15:25:00|68.67|67.17|73.04|71.54|73.12|71.62|68.58|67.08|0
1744644600000|2025-04-14 15:30:00|72.84|71.34|70.04|68.54|73.78|72.28|70|68.5|0
1744644900000|2025-04-14 15:35:00|69.86|68.36|74.63|73.13|74.85|73.35|69.79|68.29|0
1744645200000|2025-04-14 15:40:00|74.64|73.14|73.81|72.31|76.64|75.14|73.81|72.31|0
1744645500000|2025-04-14 15:45:00|73.87|72.37|79.82|78.32|80.25|78.75|73.81|72.31|0
1744645800000|2025-04-14 15:50:00|79.86|78.36|80.95|79.45|83.04|81.54|79.73|78.23|0
1744646100000|2025-04-14 15:55:00|80.92|79.42|81.58|80.08|81.58|80.08|78.54|77.04|0
1744646400000|2025-04-14 16:00:00|81.56|80.06|80.01|78.51|82.63|81.13|79.14|77.64|0
1744646700000|2025-04-14 16:05:00|80.03|78.53|81.43|79.93|81.93|80.43|79.31|77.81|0
1744647000000|2025-04-14 16:10:00|81.41|79.91|82.07|80.57|85.76|84.26|80.87|79.37|0
1744647300000|2025-04-14 16:15:00|82.05|80.55|77.94|76.44|82.26|80.76|77.51|76.01|0
1744647600000|2025-04-14 16:20:00|78.09|76.59|79.18|77.68|79.87|78.37|76.39|74.89|0
1744647900000|2025-04-14 16:25:00|79.26|77.76|80.59|79.09|82.05|80.55|78.6|77.1|0
1744648200000|2025-04-14 16:30:00|80.68|79.18|76.24|74.74|81.38|79.88|76.22|74.72|0
1744648500000|2025-04-14 16:35:00|76.32|74.82|76.25|74.75|76.59|75.09|75.25|73.75|0
1744648800000|2025-04-14 16:40:00|76.29|74.79|75.26|73.76|77.05|75.55|74.97|73.47|0
1744649100000|2025-04-14 16:45:00|75.13|73.63|75.77|74.27|75.77|74.27|74.04|72.54|0
1744649400000|2025-04-14 16:50:00|75.75|74.25|76.05|74.55|78.84|77.34|75.75|74.25|0
1744649700000|2025-04-14 16:55:00|76.01|74.51|79.33|77.83|79.74|78.24|75.74|74.24|0
1744650000000|2025-04-14 17:00:00|79.41|77.91|78.24|76.74|79.71|78.21|73.14|71.64|0
1744650300000|2025-04-14 17:05:00|77.91|76.41|77.31|75.81|79.11|77.61|76.82|75.32|0
1744650600000|2025-04-14 17:10:00|77.27|75.77|76.69|75.19|78.12|76.62|76|74.5|0
1744650900000|2025-04-14 17:15:00|76.78|75.28|75.22|73.72|78.33|76.83|75.22|73.72|0
1744651200000|2025-04-14 17:20:00|75.24|73.74|72.6|71.1|75.72|74.22|72.36|70.86|0
1744651500000|2025-04-14 17:25:00|72.54|71.04|74.17|72.67|74.81|73.31|72.39|70.89|0
1744651800000|2025-04-14 17:30:00|74.39|72.89|72.76|71.26|75.46|73.96|72.4|70.9|0
1744652100000|2025-04-14 17:35:00|72.83|71.33|71.86|70.36|72.97|71.47|70.66|69.16|0
1744652400000|2025-04-14 17:40:00|71.74|70.24|73.06|71.56|73.1|71.6|70.6|69.1|0
1744652700000|2025-04-14 17:45:00|73.02|71.52|71.47|69.97|73.74|72.24|71.37|69.87|0
1744653000000|2025-04-14 17:50:00|71.57|70.07|68.61|67.11|71.87|70.37|67.88|66.38|0
1744653300000|2025-04-14 17:55:00|68.55|67.05|68.16|66.66|69.58|68.08|67.77|66.27|0
1744653600000|2025-04-14 18:00:00|68.22|66.72|66.57|65.07|68.33|66.83|66.55|65.05|0
1744653900000|2025-04-14 18:05:00|66.55|65.05|66.04|64.54|67.28|65.78|65.51|64.01|0
1744654200000|2025-04-14 18:10:00|66.02|64.52|66.71|65.21|67.45|65.95|65.9|64.4|0
1744654500000|2025-04-14 18:15:00|66.57|65.07|65.75|64.25|67.03|65.53|65.42|63.92|0
1744654800000|2025-04-14 18:20:00|65.69|64.19|64.05|62.55|65.86|64.36|63.9|62.4|0
1744655100000|2025-04-14 18:25:00|63.99|62.49|63.54|62.04|64.31|62.81|63.22|61.72|0
1744655400000|2025-04-14 18:30:00|63.58|62.08|63.18|61.68|64.06|62.56|62.68|61.18|0
1744655700000|2025-04-14 18:35:00|63.12|61.62|62.73|61.23|63.53|62.03|62.45|60.95|0
1744656000000|2025-04-14 18:40:00|62.62|61.12|61.83|60.33|62.67|61.17|61.76|60.26|0
1744656300000|2025-04-14 18:45:00|61.92|60.42|62.43|60.93|63.12|61.62|61.81|60.31|0
1744656600000|2025-04-14 18:50:00|62.36|60.86|62.52|61.02|62.9|61.4|62.09|60.59|0
1744656900000|2025-04-14 18:55:00|62.48|60.98|62.56|61.06|62.97|61.47|62.03|60.53|0
1744657200000|2025-04-14 19:00:00|62.63|61.13|61.01|59.51|62.66|61.16|61|59.5|0
1744657500000|2025-04-14 19:05:00|61|59.5|59.32|57.82|61.12|59.62|59.32|57.82|0
1744657800000|2025-04-14 19:10:00|59.36|57.86|57.67|56.17|59.52|58.02|57.4|55.9|0
1744658100000|2025-04-14 19:15:00|57.74|56.24|58.93|57.43|59.63|58.13|57.7|56.2|0
1744658400000|2025-04-14 19:20:00|58.88|57.38|58.7|57.2|59.47|57.97|58.35|56.85|0
1744658700000|2025-04-14 19:25:00|58.61|57.11|60.32|58.82|60.65|59.15|58.61|57.11|0
1744659000000|2025-04-14 19:30:00|60.43|58.93|59.77|58.27|61.27|59.77|59.68|58.18|0
1744659300000|2025-04-14 19:35:00|59.7|58.2|59.77|58.27|60.81|59.31|59.52|58.02|0
1744659600000|2025-04-14 19:40:00|59.74|58.24|58.63|57.13|59.89|58.39|57.87|56.37|0
1744659900000|2025-04-14 19:45:00|58.71|57.21|59.56|58.06|60.22|58.72|58.23|56.73|0
1744660200000|2025-04-14 19:50:00|59.57|58.07|61.35|59.85|62.26|60.76|59.57|58.07|0
1744660500000|2025-04-14 19:55:00|61.07|59.57|62.76|61.26|63.8|62.3|61.07|59.57|0
1744660800000|2025-04-14 20:00:00|62.54|61.04|63.95|62.45|64.34|62.84|61.7|60.2|0
1744661100000|2025-04-14 20:05:00|63.88|62.38|63.76|62.26|64.98|63.48|63.76|62.26|0
1744661400000|2025-04-14 20:10:00|63.68|62.18|63.78|62.28|64.11|62.61|63.38|61.88|0
1744661700000|2025-04-14 20:15:00|63.74|62.24|66.37|64.87|66.48|64.98|63.52|62.02|0
1744662000000|2025-04-14 20:20:00|66.33|64.83|68.97|67.47|69.35|67.85|66.18|64.68|0
1744662300000|2025-04-14 20:25:00|68.93|67.43|68.97|67.47|71.18|69.68|68.77|67.27|0
1744662600000|2025-04-14 20:30:00|68.74|67.24|67.1|65.6|68.86|67.36|66.84|65.34|0
1744662900000|2025-04-14 20:35:00|67.06|65.56|65.98|64.48|67.63|66.13|65.96|64.46|0
1744663200000|2025-04-14 20:40:00|65.83|64.33|66.72|65.22|66.9|65.4|65.83|64.33|0
1744663500000|2025-04-14 20:45:00|66.76|65.26|65.44|63.94|67.04|65.54|65.37|63.87|0
1744663800000|2025-04-14 20:50:00|65.4|63.9|65.89|64.39|66.2|64.7|65.33|63.83|0
1744664100000|2025-04-14 20:55:00|66.34|63.94|66.19|63.79|66.41|64.01|65.87|63.47|0
1744664400000|2025-04-14 21:00:00|66.36|63.96|66.26|63.86|66.39|63.99|66.07|63.67|0
1744664700000|2025-04-14 21:05:00|66.28|63.88|66.29|63.89|66.29|63.89|66.26|63.86|0
1744665000000|2025-04-14 21:10:00|66.3|63.9|66.44|64.04|66.49|64.09|66.3|63.9|0
1744665300000|2025-04-14 21:15:00|66.45|64.05|66.63|64.23|66.67|64.27|66.44|64.04|0
1744665600000|2025-04-14 21:20:00|66.61|64.21|66.25|63.85|66.64|64.24|66.22|63.82|0
1744665900000|2025-04-14 21:25:00|66.21|63.81|66.35|63.95|66.38|63.98|66.21|63.81|0
1744666200000|2025-04-14 21:30:00|66.32|63.92|66.13|63.73|66.32|63.92|66.06|63.66|0
1744666500000|2025-04-14 21:35:00|66.11|63.71|65.96|63.56|66.11|63.71|65.79|63.39|0
1744666800000|2025-04-14 21:40:00|65.94|63.54|65.74|63.34|65.94|63.54|65.69|63.29|0
1744667100000|2025-04-14 21:45:00|65.72|63.32|65.84|63.44|65.89|63.49|65.64|63.24|0
1744667400000|2025-04-14 21:50:00|65.69|63.29|65.77|63.37|65.86|63.46|65.64|63.24|0
1744667700000|2025-04-14 21:55:00|65.78|63.38|65.93|63.53|66.04|63.64|65.78|63.38|0
1744668000000|2025-04-14 22:00:00|65.92|63.52|66.29|63.89|66.96|64.56|65.85|63.45|0
1744668300000|2025-04-14 22:05:00|66.25|63.85|67.3|64.9|67.48|65.08|66.25|63.85|0
1744668600000|2025-04-14 22:10:00|67.22|64.82|67.14|64.74|67.57|65.17|66.72|64.32|0
1744668900000|2025-04-14 22:15:00|67.16|64.76|67.52|65.12|67.6|65.2|66.99|64.59|0
1744669200000|2025-04-14 22:20:00|67.45|65.05|66.9|64.5|67.83|65.43|66.69|64.29|0
1744669500000|2025-04-14 22:25:00|66.82|64.42|68.25|65.85|68.33|65.93|66.59|64.19|0
1744669800000|2025-04-14 22:30:00|68.33|65.93|67.78|65.38|68.45|66.05|67.32|64.92|0
1744670100000|2025-04-14 22:35:00|67.86|65.46|67.7|65.3|68.17|65.77|67.66|65.26|0
1744670400000|2025-04-14 22:40:00|67.78|65.38|67.69|65.29|68.17|65.77|67.33|64.93|0
1744670700000|2025-04-14 22:45:00|67.66|65.26|68|65.6|68.59|66.19|67.66|65.26|0
1744671000000|2025-04-14 22:50:00|67.9|65.5|68.07|65.67|68.31|65.91|67.81|65.41|0
1744671300000|2025-04-14 22:55:00|68.27|65.87|68.78|66.38|69.07|66.67|68.27|65.87|0
1744671600000|2025-04-14 23:00:00|68.7|66.3|68.38|65.98|68.91|66.51|68.24|65.84|0
1744671900000|2025-04-14 23:05:00|68.4|66|68.1|65.7|68.4|66|67.83|65.43|0
1744672200000|2025-04-14 23:10:00|68.2|65.8|67.98|65.58|68.22|65.82|67.77|65.37|0
1744672500000|2025-04-14 23:15:00|67.92|65.52|67.27|64.87|68.15|65.75|67.22|64.82|0
1744672800000|2025-04-14 23:20:00|67.33|64.93|67.23|64.83|67.33|64.93|67.08|64.68|0
1744673100000|2025-04-14 23:25:00|67.21|64.81|67.4|65|67.54|65.14|67.13|64.73|0
1744673400000|2025-04-14 23:30:00|67.36|64.96|66.8|64.4|67.36|64.96|66.78|64.38|0
1744673700000|2025-04-14 23:35:00|66.82|64.42|67.58|65.18|67.62|65.22|66.78|64.38|0
1744674000000|2025-04-14 23:40:00|67.6|65.2|68.24|65.84|68.42|66.02|67.49|65.09|0
1744674300000|2025-04-14 23:45:00|68.22|65.82|67.91|65.51|68.52|66.12|67.91|65.51|0
1744674600000|2025-04-14 23:50:00|67.89|65.49|67.9|65.5|68.16|65.76|67.84|65.44|0
1744674900000|2025-04-14 23:55:00|67.88|65.48|67.72|65.32|68.07|65.67|67.69|65.29|0
1744675200000|2025-04-15 00:00:00|67.35|64.95|67.31|64.91|67.44|65.04|66.91|64.51|0
1744675500000|2025-04-15 00:05:00|67.43|65.03|66.86|64.46|67.56|65.16|66.48|64.08|0
1744675800000|2025-04-15 00:10:00|66.9|64.5|66.55|64.15|66.92|64.52|66.26|63.86|0
1744676100000|2025-04-15 00:15:00|66.57|64.17|66.04|64.54|66.68|64.74|65.65|63.94|0
1744676400000|2025-04-15 00:20:00|66.06|64.56|65.4|63.9|66.1|64.6|65.25|63.75|0
1744676700000|2025-04-15 00:25:00|65.28|63.78|64.28|62.78|65.32|63.82|64.14|62.64|0
1744677000000|2025-04-15 00:30:00|64.37|62.87|64.63|63.13|64.7|63.2|64.11|62.61|0
1744677300000|2025-04-15 00:35:00|64.68|63.18|65.27|63.77|65.31|63.81|64.66|63.16|0
1744677600000|2025-04-15 00:40:00|65.24|63.74|65.4|63.9|65.48|63.98|65.16|63.66|0
1744677900000|2025-04-15 00:45:00|65.42|63.92|64.63|63.13|65.42|63.92|64.37|62.87|0
1744678200000|2025-04-15 00:50:00|64.61|63.11|64.1|62.6|64.65|63.15|63.93|62.43|0
1744678500000|2025-04-15 00:55:00|64.08|62.58|63.94|62.44|64.27|62.77|63.87|62.37|0
1744678800000|2025-04-15 01:00:00|63.92|62.42|64.01|62.51|64.2|62.7|63.73|62.23|0
1744679100000|2025-04-15 01:05:00|64.03|62.53|64.04|62.54|64.23|62.73|63.97|62.47|0
1744679400000|2025-04-15 01:10:00|64|62.5|63.07|61.57|64.04|62.54|62.83|61.33|0
1744679700000|2025-04-15 01:15:00|63.04|61.54|62.9|61.4|63.06|61.56|62.41|60.91|0
1744680000000|2025-04-15 01:20:00|62.92|61.42|63.12|61.62|63.23|61.73|62.74|61.24|0
1744680300000|2025-04-15 01:25:00|63.14|61.64|62.96|61.46|63.18|61.68|62.69|61.19|0
1744680600000|2025-04-15 01:30:00|63|61.5|62.78|61.28|63.11|61.61|62.59|61.09|0
1744680900000|2025-04-15 01:35:00|62.8|61.3|63.51|62.01|63.66|62.16|62.69|61.19|0
1744681200000|2025-04-15 01:40:00|63.53|62.03|63.82|62.32|64.11|62.61|63.51|62.01|0
1744681500000|2025-04-15 01:45:00|63.84|62.34|63.77|62.27|63.92|62.42|63.53|62.03|0
1744681800000|2025-04-15 01:50:00|63.79|62.29|63.51|62.01|64|62.5|63.37|61.87|0
1744682100000|2025-04-15 01:55:00|63.55|62.05|63.62|62.12|63.96|62.46|63.49|61.99|0
1744682400000|2025-04-15 02:00:00|63.58|62.08|63.63|62.13|64.04|62.54|63.5|62|0
1744682700000|2025-04-15 02:05:00|63.59|62.09|63|61.5|63.65|62.15|62.96|61.46|0
1744683000000|2025-04-15 02:10:00|63.02|61.52|62.32|60.82|63.02|61.52|62.14|60.64|0
1744683300000|2025-04-15 02:15:00|62.37|60.87|62.85|61.35|62.96|61.46|62.1|60.6|0
1744683600000|2025-04-15 02:20:00|62.87|61.37|64.04|62.54|64.12|62.62|62.81|61.31|0
1744683900000|2025-04-15 02:25:00|64.08|62.58|64.4|62.9|64.42|62.92|63.87|62.37|0
1744684200000|2025-04-15 02:30:00|64.44|62.94|63.95|62.45|64.7|63.2|63.84|62.34|0
1744684500000|2025-04-15 02:35:00|64.01|62.51|63.95|62.45|64.34|62.84|63.86|62.36|0
1744684800000|2025-04-15 02:40:00|63.97|62.47|64.57|63.07|64.58|63.08|63.9|62.4|0
1744685100000|2025-04-15 02:45:00|64.53|63.03|64.16|62.66|64.94|63.44|63.96|62.46|0
1744685400000|2025-04-15 02:50:00|64.2|62.7|64.56|63.06|64.73|63.23|64.08|62.58|0
1744685700000|2025-04-15 02:55:00|64.55|63.05|64.32|62.82|64.64|63.14|64.19|62.69|0
1744686000000|2025-04-15 03:00:00|64.34|62.84|64.78|63.28|64.88|63.38|64.07|62.57|0
1744686300000|2025-04-15 03:05:00|64.75|63.25|64.55|63.05|64.75|63.25|64.36|62.86|0
1744686600000|2025-04-15 03:10:00|64.49|62.99|64.73|63.23|64.8|63.3|64.39|62.89|0
1744686900000|2025-04-15 03:15:00|64.71|63.21|63.89|62.39|64.71|63.21|63.71|62.21|0
1744687200000|2025-04-15 03:20:00|63.86|62.36|63.76|62.26|64.03|62.53|63.76|62.26|0
1744687500000|2025-04-15 03:25:00|63.78|62.28|63.19|61.69|63.82|62.32|63.04|61.54|0
1744687800000|2025-04-15 03:30:00|63.21|61.71|62.89|61.39|63.21|61.71|62.88|61.38|0
1744688100000|2025-04-15 03:35:00|62.91|61.41|62.7|61.2|63.02|61.52|62.6|61.1|0
1744688400000|2025-04-15 03:40:00|62.67|61.17|62.52|61.02|62.73|61.23|62.48|60.98|0
1744688700000|2025-04-15 03:45:00|62.59|61.09|62.34|60.84|62.66|61.16|62.29|60.79|0
1744689000000|2025-04-15 03:50:00|62.36|60.86|62.18|60.68|62.42|60.92|62.16|60.66|0
1744689300000|2025-04-15 03:55:00|62.21|60.71|62.47|60.97|62.59|61.09|62.19|60.69|0
1744689600000|2025-04-15 04:00:00|62.45|60.95|62.42|60.92|62.58|61.08|62.34|60.84|0
1744689900000|2025-04-15 04:05:00|62.44|60.94|62.4|60.9|62.77|61.27|62.35|60.85|0
1744690200000|2025-04-15 04:10:00|62.42|60.92|62.32|60.82|62.44|60.94|62.11|60.61|0
1744690500000|2025-04-15 04:15:00|62.34|60.84|62.29|60.79|62.39|60.89|62.24|60.74|0
1744690800000|2025-04-15 04:20:00|62.27|60.77|62.34|60.84|62.46|60.96|62.15|60.65|0
1744691100000|2025-04-15 04:25:00|62.31|60.81|62.46|60.96|62.48|60.98|62.16|60.66|0
1744691400000|2025-04-15 04:30:00|62.48|60.98|62.03|60.53|62.55|61.05|62.03|60.53|0
1744691700000|2025-04-15 04:35:00|62.06|60.56|62.76|61.26|63.31|61.81|61.93|60.43|0
1744692000000|2025-04-15 04:40:00|62.78|61.28|62.69|61.19|63.29|61.79|62.69|61.19|0
1744692300000|2025-04-15 04:45:00|62.86|61.36|63.13|61.63|63.41|61.91|62.67|61.17|0
1744692600000|2025-04-15 04:50:00|63.11|61.61|63.01|61.51|63.28|61.78|62.99|61.49|0
1744692900000|2025-04-15 04:55:00|63.03|61.53|62.76|61.26|63.2|61.7|62.7|61.2|0
1744693200000|2025-04-15 05:00:00|62.82|61.32|62.97|61.47|62.97|61.47|62.48|60.98|0
1744693500000|2025-04-15 05:05:00|62.95|61.45|63.02|61.52|63.33|61.83|62.89|61.39|0
1744693800000|2025-04-15 05:10:00|63.04|61.54|63.03|61.53|63.19|61.69|62.9|61.4|0
1744694100000|2025-04-15 05:15:00|63.01|61.51|62.89|61.39|63.16|61.66|62.81|61.31|0
1744694400000|2025-04-15 05:20:00|62.87|61.37|62.92|61.42|62.98|61.48|62.83|61.33|0
1744694700000|2025-04-15 05:25:00|62.94|61.44|63.71|62.21|63.86|62.36|62.56|61.06|0
1744695000000|2025-04-15 05:30:00|63.66|62.16|63.77|62.27|64.62|63.12|63.47|61.97|0
1744695300000|2025-04-15 05:35:00|63.75|62.25|63.18|61.68|63.86|62.36|63.09|61.59|0
1744695600000|2025-04-15 05:40:00|63.14|61.64|63.85|62.35|64.05|62.55|63.14|61.64|0
1744695900000|2025-04-15 05:45:00|63.83|62.33|63.75|62.25|63.83|62.33|63.39|61.89|0
1744696200000|2025-04-15 05:50:00|63.77|62.27|63.86|62.36|64|62.5|63.62|62.12|0
1744696500000|2025-04-15 05:55:00|63.84|62.34|63.7|62.2|63.96|62.46|63.54|62.04|0
1744696800000|2025-04-15 06:00:00|63.72|62.22|64.32|62.82|64.43|62.93|63.66|62.16|0
1744697100000|2025-04-15 06:05:00|64.3|62.8|63.63|62.13|64.32|62.82|63.55|62.05|0
1744697400000|2025-04-15 06:10:00|63.69|62.19|63.07|61.57|63.7|62.2|63.03|61.53|0
1744697700000|2025-04-15 06:15:00|63.05|61.55|62.98|61.48|63.15|61.65|62.73|61.23|0
1744698000000|2025-04-15 06:20:00|63.02|61.52|62.84|61.34|63.34|61.84|62.67|61.17|0
1744698300000|2025-04-15 06:25:00|62.86|61.36|62.6|61.1|62.93|61.43|62.42|60.92|0
1744698600000|2025-04-15 06:30:00|62.62|61.12|62.73|61.23|62.96|61.46|62.57|61.07|0
1744698900000|2025-04-15 06:35:00|62.75|61.25|62.28|60.78|62.79|61.29|62.28|60.78|0
1744699200000|2025-04-15 06:40:00|62.29|60.79|61.95|60.45|62.33|60.83|61.74|60.24|0
1744699500000|2025-04-15 06:45:00|61.97|60.47|62.05|60.55|62.17|60.67|61.87|60.37|0
1744699800000|2025-04-15 06:50:00|62.07|60.57|62.4|60.9|62.88|61.38|62.01|60.51|0
1744700100000|2025-04-15 06:55:00|62.42|60.92|62.49|60.99|62.64|61.14|62.32|60.82|0
1744700400000|2025-04-15 07:00:00|62.47|60.97|59.95|58.45|62.53|61.03|59.82|58.32|0
1744700700000|2025-04-15 07:05:00|59.88|58.38|59.94|58.44|60.06|58.56|58.36|56.86|0
1744701000000|2025-04-15 07:10:00|59.91|58.41|59.67|58.17|59.98|58.48|59.36|57.86|0
1744701300000|2025-04-15 07:15:00|59.69|58.19|58.46|56.96|59.77|58.27|58.46|56.96|0
1744701600000|2025-04-15 07:20:00|58.51|57.01|59.22|57.72|59.22|57.72|58.02|56.52|0
1744701900000|2025-04-15 07:25:00|59.17|57.67|58.81|57.31|59.29|57.79|58.66|57.16|0
1744702200000|2025-04-15 07:30:00|58.78|57.28|57.95|56.45|58.98|57.48|57.67|56.17|0
1744702500000|2025-04-15 07:35:00|57.93|56.43|57.44|55.94|58.17|56.67|57.17|55.67|0
1744702800000|2025-04-15 07:40:00|57.37|55.87|57.5|56|57.78|56.28|57.22|55.72|0
1744703100000|2025-04-15 07:45:00|57.52|56.02|58.16|56.66|58.26|56.76|57.35|55.85|0
1744703400000|2025-04-15 07:50:00|58.19|56.69|58.14|56.64|58.45|56.95|58|56.5|0
1744703700000|2025-04-15 07:55:00|58.15|56.65|57.81|56.31|58.27|56.77|57.62|56.12|0
1744704000000|2025-04-15 08:00:00|57.73|56.23|60.09|58.59|60.32|58.82|57.5|56|0
1744704300000|2025-04-15 08:05:00|60.07|58.57|59.02|57.52|60.33|58.83|58.55|57.05|0
1744704600000|2025-04-15 08:10:00|59.09|57.59|58.25|56.75|59.13|57.63|58.01|56.51|0
1744704900000|2025-04-15 08:15:00|58.21|56.71|58.5|57|58.52|57.02|57.88|56.38|0
1744705200000|2025-04-15 08:20:00|58.62|57.12|58.69|57.19|58.7|57.2|57.72|56.22|0
1744705500000|2025-04-15 08:25:00|58.68|57.18|59.35|57.85|59.45|57.95|58.67|57.17|0
1744705800000|2025-04-15 08:30:00|59.33|57.83|60.16|58.66|60.35|58.85|58.71|57.21|0
1744706100000|2025-04-15 08:35:00|60.18|58.68|59.87|58.37|60.89|59.39|59.81|58.31|0
1744706400000|2025-04-15 08:40:00|59.8|58.3|59.57|58.07|60.09|58.59|59.26|57.76|0
1744706700000|2025-04-15 08:45:00|59.55|58.05|59.92|58.42|60.16|58.66|59.29|57.79|0
1744707000000|2025-04-15 08:50:00|59.89|58.39|60.53|59.03|60.57|59.07|59.74|58.24|0
1744707300000|2025-04-15 08:55:00|60.46|58.96|59.66|58.16|60.57|59.07|59.61|58.11|0
1744707600000|2025-04-15 09:00:00|59.95|58.45|59.91|58.41|60.57|59.07|59.8|58.3|0
1744707900000|2025-04-15 09:05:00|59.93|58.43|60.06|58.56|60.21|58.71|59.75|58.25|0
1744708200000|2025-04-15 09:10:00|60.07|58.57|60.67|59.17|60.74|59.24|59.94|58.44|0
1744708500000|2025-04-15 09:15:00|60.74|59.24|60.54|59.04|61.19|59.69|59.85|58.35|0
1744708800000|2025-04-15 09:20:00|60.56|59.06|59.17|57.67|60.56|59.06|59.01|57.51|0
1744709100000|2025-04-15 09:25:00|59.21|57.71|58.32|56.82|59.21|57.71|58.2|56.7|0
1744709400000|2025-04-15 09:30:00|58.23|56.73|58.23|56.73|58.52|57.02|57.98|56.48|0
1744709700000|2025-04-15 09:35:00|58.27|56.77|59.97|58.47|60.01|58.51|58.23|56.73|0
1744710000000|2025-04-15 09:40:00|60.01|58.51|60.99|59.49|61.04|59.54|59.94|58.44|0
1744710300000|2025-04-15 09:45:00|61|59.5|60.53|59.03|61.15|59.65|60.38|58.88|0
1744710600000|2025-04-15 09:50:00|60.55|59.05|60.98|59.48|61.2|59.7|60.41|58.91|0
1744710900000|2025-04-15 09:55:00|60.84|59.34|60.36|58.86|60.84|59.34|60.27|58.77|0
1744711200000|2025-04-15 10:00:00|60.38|58.88|59.49|57.99|60.77|59.27|59.21|57.71|0
1744711500000|2025-04-15 10:05:00|59.44|57.94|59.08|57.58|59.91|58.41|58.97|57.47|0
1744711800000|2025-04-15 10:10:00|59.06|57.56|59|57.5|59.29|57.79|58.68|57.18|0
1744712100000|2025-04-15 10:15:00|58.99|57.49|59.16|57.66|59.35|57.85|58.97|57.47|0
1744712400000|2025-04-15 10:20:00|59.11|57.61|58.54|57.04|59.11|57.61|58.4|56.9|0
1744712700000|2025-04-15 10:25:00|58.56|57.06|58.69|57.19|58.8|57.3|58.44|56.94|0
1744713000000|2025-04-15 10:30:00|58.61|57.11|59.11|57.61|59.18|57.68|58.35|56.85|0
1744713300000|2025-04-15 10:35:00|59.17|57.67|59.1|57.6|59.22|57.72|58.82|57.32|0
1744713600000|2025-04-15 10:40:00|59.07|57.57|60.48|58.98|60.54|59.04|58.9|57.4|0
1744713900000|2025-04-15 10:45:00|60.42|58.92|60.74|59.24|61.38|59.88|60.04|58.54|0
1744714200000|2025-04-15 10:50:00|60.69|59.19|60.15|58.65|61.14|59.64|59.88|58.38|0
1744714500000|2025-04-15 10:55:00|60.17|58.67|59.79|58.29|60.26|58.76|59.74|58.24|0
1744714800000|2025-04-15 11:00:00|59.76|58.26|59.58|58.08|60.26|58.76|59.19|57.69|0
1744715100000|2025-04-15 11:05:00|59.52|58.02|59.22|57.72|60.1|58.6|59.1|57.6|0
1744715400000|2025-04-15 11:10:00|59.24|57.74|60.4|58.9|60.51|59.01|59.24|57.74|0
1744715700000|2025-04-15 11:15:00|60.42|58.92|60.3|58.8|60.51|59.01|60.18|58.68|0
1744716000000|2025-04-15 11:20:00|60.36|58.86|59.93|58.43|60.36|58.86|59.83|58.33|0
1744716300000|2025-04-15 11:25:00|60.02|58.52|59.7|58.2|60.03|58.53|59.26|57.76|0
1744716600000|2025-04-15 11:30:00|59.66|58.16|60.16|58.66|60.23|58.73|58.9|57.4|0
1744716900000|2025-04-15 11:35:00|60.21|58.71|61.18|59.68|61.58|60.08|60.21|58.71|0
1744717200000|2025-04-15 11:40:00|61.04|59.54|62.53|61.03|62.53|61.03|60.79|59.29|0
1744717500000|2025-04-15 11:45:00|62.48|60.98|64.83|63.33|64.89|63.39|62.39|60.89|0
1744717800000|2025-04-15 11:50:00|64.84|63.34|64.43|62.93|66.25|64.75|64.28|62.78|0
1744718100000|2025-04-15 11:55:00|64.35|62.85|65.26|63.76|65.49|63.99|63.81|62.31|0
1744718400000|2025-04-15 12:00:00|65.16|63.66|64.04|62.54|65.39|63.89|63.77|62.27|0
1744718700000|2025-04-15 12:05:00|63.93|62.43|63.3|61.8|64.53|63.03|63.16|61.66|0
1744719000000|2025-04-15 12:10:00|63.28|61.78|63.54|62.04|64|62.5|62.98|61.48|0
1744719300000|2025-04-15 12:15:00|63.67|62.17|65.21|63.71|65.3|63.8|63.67|62.17|0
1744719600000|2025-04-15 12:20:00|65.23|63.73|66.33|64.83|67.06|65.56|65.04|63.54|0
1744719900000|2025-04-15 12:25:00|66.41|64.91|66.48|64.98|67.45|65.95|66.07|64.57|0
1744720200000|2025-04-15 12:30:00|66.5|65|65.84|64.34|66.5|65|65.41|63.91|0
1744720500000|2025-04-15 12:35:00|65.82|64.32|64.71|63.21|66.05|64.55|64.66|63.16|0
1744720800000|2025-04-15 12:40:00|64.74|63.24|63.36|61.86|64.79|63.29|63.32|61.82|0
1744721100000|2025-04-15 12:45:00|63.39|61.89|64.47|62.97|64.8|63.3|63.39|61.89|0
1744721400000|2025-04-15 12:50:00|64.5|63|63.47|61.97|64.69|63.19|63.43|61.93|0
1744721700000|2025-04-15 12:55:00|63.43|61.93|62.99|61.49|63.54|62.04|62.76|61.26|0
1744722000000|2025-04-15 13:00:00|62.82|61.32|62.13|60.63|62.88|61.38|61.93|60.43|0
1744722300000|2025-04-15 13:05:00|62.17|60.67|61.97|60.47|62.39|60.89|61.77|60.27|0
1744722600000|2025-04-15 13:10:00|61.99|60.49|61.57|60.07|61.99|60.49|61.01|59.51|0
1744722900000|2025-04-15 13:15:00|61.52|60.02|61.48|59.98|61.54|60.04|61.33|59.83|0
1744723800000|2025-04-15 13:30:00|59.49|57.99|57.96|56.46|59.99|58.49|56.84|55.34|0
1744724100000|2025-04-15 13:35:00|58.14|56.64|55.2|53.7|59.1|57.6|55.13|53.63|0
1744724400000|2025-04-15 13:40:00|55.12|53.62|54.6|53.1|55.36|53.86|53.76|52.26|0
1744724700000|2025-04-15 13:45:00|54.19|52.69|53.35|51.85|55.63|54.13|53.1|51.6|0
1744725000000|2025-04-15 13:50:00|53.44|51.94|52.95|51.45|53.71|52.21|51.91|50.41|0
1744725300000|2025-04-15 13:55:00|53.11|51.61|55.29|53.79|55.36|53.86|52.78|51.28|0
1744725600000|2025-04-15 14:00:00|55.31|53.81|54.34|52.84|55.65|54.15|53.74|52.24|0
1744725900000|2025-04-15 14:05:00|54.21|52.71|53.97|52.47|54.69|53.19|53.16|51.66|0
1744726200000|2025-04-15 14:10:00|53.87|52.37|54.31|52.81|54.57|53.07|51.36|49.86|0
1744726500000|2025-04-15 14:15:00|54.24|52.74|59.8|58.3|60.13|58.63|53.07|51.57|0
1744726800000|2025-04-15 14:20:00|59.93|58.43|59.03|57.53|62.01|60.51|56.74|55.24|0
1744727100000|2025-04-15 14:25:00|59.05|57.55|58.74|57.24|60.91|59.41|57.96|56.46|0
1744727400000|2025-04-15 14:30:00|58.9|57.4|55.38|53.88|59.02|57.52|55.24|53.74|0
1744727700000|2025-04-15 14:35:00|55.26|53.76|56.87|55.37|57.11|55.61|55.06|53.56|0
1744728000000|2025-04-15 14:40:00|56.92|55.42|53.07|51.57|57.49|55.99|53.03|51.53|0
1744728300000|2025-04-15 14:45:00|53.11|51.61|55.36|53.86|56.46|54.96|52.75|51.25|0
1744728600000|2025-04-15 14:50:00|55.38|53.88|54.5|53|57.01|55.51|54.36|52.86|0
1744728900000|2025-04-15 14:55:00|54.28|52.78|54.8|53.3|54.9|53.4|53.33|51.83|0
1744729200000|2025-04-15 15:00:00|54.78|53.28|53.39|51.89|55|53.5|53.15|51.65|0
1744729500000|2025-04-15 15:05:00|53.21|51.71|54.22|52.72|55.14|53.64|52.91|51.41|0
1744729800000|2025-04-15 15:10:00|54.12|52.62|53.05|51.55|55.05|53.55|53.01|51.51|0
1744730100000|2025-04-15 15:15:00|53.09|51.59|53.35|51.85|53.54|52.04|52.46|50.96|0
1744730400000|2025-04-15 15:20:00|53.38|51.88|52.64|51.14|53.41|51.91|52.53|51.03|0
1744730700000|2025-04-15 15:25:00|52.67|51.17|55.53|54.03|55.53|54.03|52.67|51.17|0
1744731000000|2025-04-15 15:30:00|55.47|53.97|54.38|52.88|55.71|54.21|53.19|51.69|0
1744731300000|2025-04-15 15:35:00|54.3|52.8|54.89|53.39|55.96|54.46|53.72|52.22|0
1744731600000|2025-04-15 15:40:00|54.93|53.43|55.14|53.64|55.51|54.01|54.5|53|0
1744731900000|2025-04-15 15:45:00|55.24|53.74|55.67|54.17|56.55|55.05|54.23|52.73|0
1744732200000|2025-04-15 15:50:00|55.54|54.04|53.99|52.49|56.59|55.09|53.03|51.53|0
1744732500000|2025-04-15 15:55:00|54|52.5|53.58|52.08|55.03|53.53|53.58|52.08|0
1744732800000|2025-04-15 16:00:00|53.61|52.11|52.72|51.22|53.71|52.21|52.42|50.92|0
1744733100000|2025-04-15 16:05:00|52.69|51.19|53.26|51.76|53.73|52.23|52.21|50.71|0
1744733400000|2025-04-15 16:10:00|53.23|51.73|52.99|51.49|53.47|51.97|52.54|51.04|0
1744733700000|2025-04-15 16:15:00|52.86|51.36|52.71|51.21|53.15|51.65|52.18|50.68|0
1744734000000|2025-04-15 16:20:00|52.55|51.05|51.86|50.36|52.94|51.44|51.62|50.12|0
1744734300000|2025-04-15 16:25:00|51.83|50.33|52.57|51.07|52.61|51.11|51.37|49.87|0
1744734600000|2025-04-15 16:30:00|52.54|51.04|52.71|51.21|52.76|51.26|51.64|50.14|0
1744734900000|2025-04-15 16:35:00|52.63|51.13|53.65|52.15|53.65|52.15|52.36|50.86|0
1744735200000|2025-04-15 16:40:00|53.49|51.99|52.66|51.16|54.11|52.61|52.6|51.1|0
1744735500000|2025-04-15 16:45:00|52.7|51.2|52.7|51.2|52.86|51.36|51.88|50.38|0
1744735800000|2025-04-15 16:50:00|52.58|51.08|55.07|53.57|55.21|53.71|52.52|51.02|0
1744736100000|2025-04-15 16:55:00|55.14|53.64|56.2|54.7|57.24|55.74|55.14|53.64|0
1744736400000|2025-04-15 17:00:00|56.27|54.77|54.96|53.46|57.32|55.82|54.83|53.33|0
1744736700000|2025-04-15 17:05:00|54.97|53.47|55.52|54.02|55.59|54.09|54.49|52.99|0
1744737000000|2025-04-15 17:10:00|55.54|54.04|54.88|53.38|55.97|54.47|54.68|53.18|0
1744737300000|2025-04-15 17:15:00|54.84|53.34|56.38|54.88|56.93|55.43|54.8|53.3|0
1744737600000|2025-04-15 17:20:00|56.45|54.95|57.95|56.45|58.33|56.83|56.07|54.57|0
1744737900000|2025-04-15 17:25:00|58.01|56.51|58.71|57.21|59.34|57.84|57.87|56.37|0
1744738200000|2025-04-15 17:30:00|58.7|57.2|58.39|56.89|58.77|57.27|57.27|55.77|0
1744738500000|2025-04-15 17:35:00|58.32|56.82|56.57|55.07|58.51|57.01|56.48|54.98|0
1744738800000|2025-04-15 17:40:00|56.52|55.02|55.85|54.35|56.52|55.02|55.38|53.88|0
1744739100000|2025-04-15 17:45:00|55.78|54.28|55.86|54.36|56.69|55.19|55.72|54.22|0
1744739400000|2025-04-15 17:50:00|55.75|54.25|58.75|57.25|58.75|57.25|55.71|54.21|0
1744739700000|2025-04-15 17:55:00|58.93|57.43|57.41|55.91|58.93|57.43|57.02|55.52|0
1744740000000|2025-04-15 18:00:00|57.39|55.89|57.95|56.45|58.56|57.06|56.62|55.12|0
1744740300000|2025-04-15 18:05:00|57.99|56.49|58.04|56.54|59.17|57.67|57.77|56.27|0
1744740600000|2025-04-15 18:10:00|58.02|56.52|59.22|57.72|59.83|58.33|57.85|56.35|0
1744740900000|2025-04-15 18:15:00|59.25|57.75|59.75|58.25|60.17|58.67|58.96|57.46|0
1744741200000|2025-04-15 18:20:00|59.67|58.17|59.1|57.6|60.16|58.66|58.74|57.24|0
1744741500000|2025-04-15 18:25:00|59.08|57.58|58.71|57.21|59.28|57.78|57.72|56.22|0
1744741800000|2025-04-15 18:30:00|58.82|57.32|56.85|55.35|58.84|57.34|56.85|55.35|0
1744742100000|2025-04-15 18:35:00|56.81|55.31|57.2|55.7|57.66|56.16|56.4|54.9|0
1744742400000|2025-04-15 18:40:00|57.27|55.77|55.65|54.15|57.44|55.94|55.61|54.11|0
1744742700000|2025-04-15 18:45:00|55.68|54.18|55.9|54.4|55.98|54.48|54.51|53.01|0
1744743000000|2025-04-15 18:50:00|55.97|54.47|55.78|54.28|56.56|55.06|55.55|54.05|0
1744743300000|2025-04-15 18:55:00|55.76|54.26|55.25|53.75|55.85|54.35|54.77|53.27|0
1744743600000|2025-04-15 19:00:00|55.32|53.82|55.72|54.22|56.61|55.11|55.3|53.8|0
1744743900000|2025-04-15 19:05:00|55.76|54.26|56.06|54.56|56.32|54.82|55.37|53.87|0
1744744200000|2025-04-15 19:10:00|56.11|54.61|54.78|53.28|56.44|54.94|54.44|52.94|0
1744744500000|2025-04-15 19:15:00|54.81|53.31|54.57|53.07|55.21|53.71|54.38|52.88|0
1744744800000|2025-04-15 19:20:00|54.61|53.11|55.93|54.43|56.03|54.53|54.57|53.07|0
1744745100000|2025-04-15 19:25:00|55.86|54.36|56.4|54.9|57.39|55.89|55.86|54.36|0
1744745400000|2025-04-15 19:30:00|56.33|54.83|56.34|54.84|56.78|55.28|55.73|54.23|0
1744745700000|2025-04-15 19:35:00|56.55|55.05|57.33|55.83|57.34|55.84|55.89|54.39|0
1744746000000|2025-04-15 19:40:00|57.22|55.72|57.14|55.64|57.62|56.12|56.67|55.17|0
1744746300000|2025-04-15 19:45:00|57.18|55.68|58.33|56.83|59.21|57.71|56.86|55.36|0
1744746600000|2025-04-15 19:50:00|58.44|56.94|57.38|55.88|58.54|57.04|56.68|55.18|0
1744746900000|2025-04-15 19:55:00|57.42|55.92|58.78|57.28|59.59|58.09|57.42|55.92|0
1744747200000|2025-04-15 20:00:00|58.86|57.36|58.64|57.14|59.42|57.92|58.54|57.04|0
1744747500000|2025-04-15 20:05:00|58.71|57.21|58.51|57.01|58.71|57.21|58.17|56.67|0
1744747800000|2025-04-15 20:10:00|58.43|56.93|59.48|57.98|59.51|58.01|58.43|56.93|0
1744748100000|2025-04-15 20:15:00|59.34|57.84|59.22|57.72|59.74|58.24|59.11|57.61|0
1744748400000|2025-04-15 20:20:00|59.19|57.69|59.43|57.93|59.54|58.04|59.19|57.69|0
1744748700000|2025-04-15 20:25:00|59.39|57.89|60.35|58.85|60.46|58.96|59.39|57.89|0
1744749000000|2025-04-15 20:30:00|60.31|58.81|59.99|58.49|60.31|58.81|59.89|58.39|0
1744749300000|2025-04-15 20:35:00|60.02|58.52|60.75|59.25|60.89|59.39|59.9|58.4|0
1744749600000|2025-04-15 20:40:00|60.71|59.21|59.93|58.43|60.89|59.39|59.86|58.36|0
1744749900000|2025-04-15 20:45:00|59.89|58.39|60.36|58.86|60.63|59.13|59.89|58.39|0
1744750200000|2025-04-15 20:50:00|60.32|58.82|60.22|58.72|60.49|58.99|60.22|58.72|0
1744750500000|2025-04-15 20:55:00|60.67|58.27|60.45|58.05|60.78|58.38|60.38|57.98|0
1744750800000|2025-04-15 21:00:00|60.43|58.03|60.26|57.86|60.45|58.05|60.22|57.82|0
1744751100000|2025-04-15 21:05:00|60.25|57.85|59.89|57.49|60.26|57.86|59.89|57.49|0
1744751400000|2025-04-15 21:10:00|60.06|57.66|59.72|57.32|60.06|57.66|59.63|57.23|0
1744751700000|2025-04-15 21:15:00|59.7|57.3|59.72|57.32|59.97|57.57|59.68|57.28|0
1744752000000|2025-04-15 21:20:00|59.82|57.42|59.83|57.43|59.96|57.56|59.79|57.39|0
1744752300000|2025-04-15 21:25:00|59.85|57.45|60.14|57.74|60.31|57.91|59.85|57.45|0
1744752600000|2025-04-15 21:30:00|60.15|57.75|61.23|58.83|61.23|58.83|60.15|57.75|0
1744752900000|2025-04-15 21:35:00|61.12|58.72|61.7|59.3|61.83|59.43|61.12|58.72|0
1744753200000|2025-04-15 21:40:00|61.67|59.27|62.2|59.8|62.21|59.81|61.67|59.27|0
1744753500000|2025-04-15 21:45:00|62.21|59.81|62.3|59.9|62.33|59.93|61.98|59.58|0
1744753800000|2025-04-15 21:50:00|62.22|59.82|63.2|60.8|63.2|60.8|62.22|59.82|0
1744754100000|2025-04-15 21:55:00|63.01|60.61|63.82|61.42|64.03|61.63|62.95|60.55|0
1744754400000|2025-04-15 22:00:00|65.89|63.49|66.3|63.9|68.01|65.61|65.89|63.49|0
1744754700000|2025-04-15 22:05:00|66.28|63.88|66.1|63.7|66.78|64.38|65.43|63.03|0
1744755000000|2025-04-15 22:10:00|66.08|63.68|66.3|63.9|66.99|64.59|65.86|63.46|0
1744755300000|2025-04-15 22:15:00|66.26|63.86|65.87|63.47|66.79|64.39|65.66|63.26|0
1744755600000|2025-04-15 22:20:00|65.85|63.45|66.13|63.73|66.49|64.09|65.83|63.43|0
1744755900000|2025-04-15 22:25:00|66.11|63.71|65.35|62.95|66.23|63.83|65.08|62.68|0
1744756200000|2025-04-15 22:30:00|65.37|62.97|65.29|62.89|65.43|63.03|64.96|62.56|0
1744756500000|2025-04-15 22:35:00|65.31|62.91|65.6|63.2|65.98|63.58|65.13|62.73|0
1744756800000|2025-04-15 22:40:00|65.68|63.28|65.56|63.16|65.78|63.38|65.16|62.76|0
1744757100000|2025-04-15 22:45:00|65.57|63.17|65.59|63.19|65.91|63.51|65.41|63.01|0
1744757400000|2025-04-15 22:50:00|65.61|63.21|65.94|63.54|66.28|63.88|65.61|63.21|0
1744757700000|2025-04-15 22:55:00|65.92|63.52|65.64|63.24|65.98|63.58|65.56|63.16|0
1744758000000|2025-04-15 23:00:00|65.7|63.3|65.83|63.43|66.06|63.66|65.32|62.92|0
1744758300000|2025-04-15 23:05:00|65.81|63.41|66.24|63.84|66.4|64|65.69|63.29|0
1744758600000|2025-04-15 23:10:00|66.16|63.76|66.36|63.96|66.86|64.46|66.16|63.76|0
1744758900000|2025-04-15 23:15:00|66.38|63.98|66.33|63.93|66.4|64|66.14|63.74|0
1744759200000|2025-04-15 23:20:00|66.35|63.95|66.49|64.09|66.71|64.31|66.21|63.81|0
1744759500000|2025-04-15 23:25:00|66.53|64.13|66.34|63.94|66.84|64.44|66.27|63.87|0
1744759800000|2025-04-15 23:30:00|66.36|63.96|66.76|64.36|66.76|64.36|66.07|63.67|0
1744760100000|2025-04-15 23:35:00|66.88|64.48|67.57|65.17|67.96|65.56|66.86|64.46|0
1744760400000|2025-04-15 23:40:00|67.55|65.15|67|64.6|67.55|65.15|66.9|64.5|0
1744760700000|2025-04-15 23:45:00|67.06|64.66|67.06|64.66|67.32|64.92|66.96|64.56|0
1744761000000|2025-04-15 23:50:00|67.04|64.64|67.09|64.69|67.52|65.12|67|64.6|0
1744761300000|2025-04-15 23:55:00|67.03|64.63|66.69|64.29|67.23|64.83|66.49|64.09|0
1744761600000|2025-04-16 00:00:00|66.73|64.33|66.72|64.32|67.17|64.77|66.39|63.99|0
1744761900000|2025-04-16 00:05:00|66.64|64.24|67.3|64.9|68.11|65.71|66.59|64.19|0
1744762200000|2025-04-16 00:10:00|67.28|64.88|68.08|65.68|68.2|65.8|67.12|64.72|0
1744762500000|2025-04-16 00:15:00|68.04|65.64|71.49|69.99|71.73|70.23|67.96|65.56|0
1744762800000|2025-04-16 00:20:00|71.51|70.01|71.52|70.02|71.77|70.27|71.33|69.83|0
1744763100000|2025-04-16 00:25:00|71.37|69.87|71.46|69.96|72.15|70.65|71.29|69.79|0
1744763400000|2025-04-16 00:30:00|71.48|69.98|72.84|71.34|73.66|72.16|71.46|69.96|0
1744763700000|2025-04-16 00:35:00|72.86|71.36|72.2|70.7|73.09|71.59|72.11|70.61|0
1744764000000|2025-04-16 00:40:00|72.23|70.73|72.55|71.05|72.78|71.28|71.84|70.34|0
1744764300000|2025-04-16 00:45:00|72.57|71.07|72.11|70.61|72.57|71.07|71.82|70.32|0
1744764600000|2025-04-16 00:50:00|72.13|70.63|71.22|69.72|72.16|70.66|70.79|69.29|0
1744764900000|2025-04-16 00:55:00|71.26|69.76|71.47|69.97|71.9|70.4|70.77|69.27|0
1744765200000|2025-04-16 01:00:00|71.43|69.93|71.1|69.6|71.43|69.93|71.01|69.51|0
1744765500000|2025-04-16 01:05:00|71.14|69.64|70.63|69.13|71.21|69.71|70.48|68.98|0
1744765800000|2025-04-16 01:10:00|70.57|69.07|70.41|68.91|70.67|69.17|70.12|68.62|0
1744766100000|2025-04-16 01:15:00|70.39|68.89|69.72|68.22|70.39|68.89|69.65|68.15|0
1744766400000|2025-04-16 01:20:00|69.66|68.16|69.4|67.9|69.77|68.27|69.35|67.85|0
1744766700000|2025-04-16 01:25:00|69.42|67.92|69.42|67.92|69.5|68|69.36|67.86|0
1744767000000|2025-04-16 01:30:00|69.4|67.9|69.46|67.96|69.7|68.2|69.07|67.57|0
1744767300000|2025-04-16 01:35:00|69.44|67.94|68.99|67.49|69.44|67.94|68.6|67.1|0
1744767600000|2025-04-16 01:40:00|69.03|67.53|69.32|67.82|69.63|68.13|68.94|67.44|0
1744767900000|2025-04-16 01:45:00|69.34|67.84|69.46|67.96|69.48|67.98|69.29|67.79|0
1744768200000|2025-04-16 01:50:00|69.41|67.91|69.85|68.35|69.89|68.39|69.33|67.83|0
1744768500000|2025-04-16 01:55:00|69.81|68.31|69.84|68.34|69.92|68.42|69.66|68.16|0
1744768800000|2025-04-16 02:00:00|69.62|68.12|69.35|67.85|69.86|68.36|69.15|67.65|0
1744769100000|2025-04-16 02:05:00|69.31|67.81|69.53|68.03|69.68|68.18|69.19|67.69|0
1744769400000|2025-04-16 02:10:00|69.59|68.09|69.77|68.27|69.98|68.48|69.5|68|0
1744769700000|2025-04-16 02:15:00|69.9|68.4|70.5|69|70.66|69.16|69.9|68.4|0
1744770000000|2025-04-16 02:20:00|70.41|68.91|70.29|68.79|70.63|69.13|70.25|68.75|0
1744770300000|2025-04-16 02:25:00|70.31|68.81|69.95|68.45|70.39|68.89|69.43|67.93|0
1744770600000|2025-04-16 02:30:00|70.03|68.53|70.34|68.84|70.53|69.03|69.99|68.49|0
1744770900000|2025-04-16 02:35:00|70.32|68.82|70.63|69.13|70.67|69.17|69.94|68.44|0
1744771200000|2025-04-16 02:40:00|70.67|69.17|70.44|68.94|70.73|69.23|70.34|68.84|0
1744771500000|2025-04-16 02:45:00|70.39|68.89|70.33|68.83|70.72|69.22|70.2|68.7|0
1744771800000|2025-04-16 02:50:00|70.35|68.85|70.58|69.08|70.95|69.45|70.27|68.77|0
1744772100000|2025-04-16 02:55:00|70.56|69.06|70.25|68.75|70.58|69.08|70.25|68.75|0
1744772400000|2025-04-16 03:00:00|70.21|68.71|70.27|68.77|70.43|68.93|70.07|68.57|0
1744772700000|2025-04-16 03:05:00|70.25|68.75|69.9|68.4|70.31|68.81|69.87|68.37|0
1744773000000|2025-04-16 03:10:00|69.92|68.42|69.57|68.07|69.96|68.46|69.53|68.03|0
1744773300000|2025-04-16 03:15:00|69.59|68.09|69.53|68.03|69.72|68.22|69.32|67.82|0
1744773600000|2025-04-16 03:20:00|69.45|67.95|69.34|67.84|69.52|68.02|69.32|67.82|0
1744773900000|2025-04-16 03:25:00|69.36|67.86|70.85|69.35|70.88|69.38|69.31|67.81|0
1744774200000|2025-04-16 03:30:00|70.83|69.33|70.69|69.19|70.86|69.36|70.47|68.97|0
1744774500000|2025-04-16 03:35:00|70.71|69.21|70.58|69.08|70.78|69.28|70.44|68.94|0
1744774800000|2025-04-16 03:40:00|70.6|69.1|71.21|69.71|71.21|69.71|70.46|68.96|0
1744775100000|2025-04-16 03:45:00|71.19|69.69|71.31|69.81|71.36|69.86|71.04|69.54|0
1744775400000|2025-04-16 03:50:00|71.33|69.83|70.96|69.46|71.33|69.83|70.9|69.4|0
1744775700000|2025-04-16 03:55:00|70.94|69.44|71.28|69.78|71.37|69.87|70.94|69.44|0
1744776000000|2025-04-16 04:00:00|71.23|69.73|71.54|70.04|71.69|70.19|71.19|69.69|0
1744776300000|2025-04-16 04:05:00|71.49|69.99|71.54|70.04|71.65|70.15|71.44|69.94|0
1744776600000|2025-04-16 04:10:00|71.56|70.06|71.63|70.13|71.93|70.43|71.56|70.06|0
1744776900000|2025-04-16 04:15:00|71.6|70.1|71.79|70.29|71.85|70.35|71.51|70.01|0
1744777200000|2025-04-16 04:20:00|71.81|70.31|71.6|70.1|71.96|70.46|71.6|70.1|0
1744777500000|2025-04-16 04:25:00|71.58|70.08|71.37|69.87|71.83|70.33|71.36|69.86|0
1744777800000|2025-04-16 04:30:00|71.39|69.89|71.38|69.88|71.59|70.09|71.33|69.83|0
1744778100000|2025-04-16 04:35:00|71.36|69.86|71.39|69.89|71.47|69.97|71.31|69.81|0
1744778400000|2025-04-16 04:40:00|71.42|69.92|71.36|69.86|71.46|69.96|71.29|69.79|0
1744778700000|2025-04-16 04:45:00|71.38|69.88|71.92|70.42|72.02|70.52|71.36|69.86|0
1744779000000|2025-04-16 04:50:00|71.9|70.4|72.76|71.26|72.76|71.26|71.86|70.36|0
1744779300000|2025-04-16 04:55:00|72.72|71.22|72.24|70.74|72.72|71.22|72.24|70.74|0
1744779600000|2025-04-16 05:00:00|72.28|70.78|73.59|72.09|73.94|72.44|72.22|70.72|0
1744779900000|2025-04-16 05:05:00|73.63|72.13|74.47|72.97|74.59|73.09|73.2|71.7|0
1744780200000|2025-04-16 05:10:00|74.45|72.95|74.3|72.8|74.45|72.95|73.68|72.18|0
1744780500000|2025-04-16 05:15:00|74.25|72.75|76.56|75.06|76.83|75.33|74.04|72.54|0
1744780800000|2025-04-16 05:20:00|76.65|75.15|78.73|77.23|78.83|77.33|76.33|74.83|0
1744781100000|2025-04-16 05:25:00|78.75|77.25|80.68|79.18|81.11|79.61|78.53|77.03|0
1744781400000|2025-04-16 05:30:00|80.66|79.16|79.45|77.95|82.42|80.92|79.45|77.95|0
1744781700000|2025-04-16 05:35:00|79.49|77.99|79.61|78.11|80.91|79.41|78.75|77.25|0
1744782000000|2025-04-16 05:40:00|79.59|78.09|79.57|78.07|80.52|79.02|79.52|78.02|0
1744782300000|2025-04-16 05:45:00|79.75|78.25|80.3|78.8|80.88|79.38|79.34|77.84|0
1744782600000|2025-04-16 05:50:00|80.18|78.68|79.76|78.26|80.57|79.07|79.7|78.2|0
1744782900000|2025-04-16 05:55:00|79.78|78.28|80.57|79.07|80.57|79.07|79.35|77.85|0
1744783200000|2025-04-16 06:00:00|80.53|79.03|80.09|78.59|80.73|79.23|80.01|78.51|0
1744783500000|2025-04-16 06:05:00|80.02|78.52|79.61|78.11|80.43|78.93|79.27|77.77|0
1744783800000|2025-04-16 06:10:00|79.52|78.02|78.12|76.62|79.61|78.11|78.07|76.57|0
1744784100000|2025-04-16 06:15:00|78.19|76.69|77.71|76.21|78.19|76.69|77.51|76.01|0
1744784400000|2025-04-16 06:20:00|77.75|76.25|77.5|76|78|76.5|77.27|75.77|0
1744784700000|2025-04-16 06:25:00|77.48|75.98|77.58|76.08|77.64|76.14|77.01|75.51|0
1744785000000|2025-04-16 06:30:00|77.61|76.11|76.76|75.26|77.75|76.25|76.23|74.73|0
1744785300000|2025-04-16 06:35:00|76.78|75.28|76.92|75.42|77.38|75.88|76.76|75.26|0
1744785600000|2025-04-16 06:40:00|76.88|75.38|77.05|75.55|77.05|75.55|76.02|74.52|0
1744785900000|2025-04-16 06:45:00|77.03|75.53|76.61|75.11|77.05|75.55|76.09|74.59|0
1744786200000|2025-04-16 06:50:00|76.59|75.09|76.62|75.12|77|75.5|75.79|74.29|0
1744786500000|2025-04-16 06:55:00|76.6|75.1|77.14|75.64|77.31|75.81|76.5|75|0
1744786800000|2025-04-16 07:00:00|77.19|75.69|76.36|74.86|77.19|75.69|76.26|74.76|0
1744787100000|2025-04-16 07:05:00|76.43|74.93|76.01|74.51|76.72|75.22|75.8|74.3|0
1744787400000|2025-04-16 07:10:00|75.92|74.42|75.78|74.28|75.94|74.44|75.09|73.59|0
1744787700000|2025-04-16 07:15:00|75.74|74.24|77.03|75.53|77.04|75.54|75.74|74.24|0
1744788000000|2025-04-16 07:20:00|76.98|75.48|77.54|76.04|77.7|76.2|76.85|75.35|0
1744788300000|2025-04-16 07:25:00|77.68|76.18|78.03|76.53|78.28|76.78|77.54|76.04|0
1744788600000|2025-04-16 07:30:00|78.08|76.58|78.05|76.55|78.21|76.71|77.24|75.74|0
1744788900000|2025-04-16 07:35:00|78.17|76.67|77.3|75.8|78.3|76.8|77.26|75.76|0
1744789200000|2025-04-16 07:40:00|77.26|75.76|77.06|75.56|77.65|76.15|77.01|75.51|0
1744789500000|2025-04-16 07:45:00|77.15|75.65|77.93|76.43|78.27|76.77|77.02|75.52|0
1744789800000|2025-04-16 07:50:00|77.92|76.42|78.68|77.18|78.73|77.23|77.89|76.39|0
1744790100000|2025-04-16 07:55:00|78.67|77.17|79.2|77.7|79.72|78.22|78.59|77.09|0
1744790400000|2025-04-16 08:00:00|79.11|77.61|77.95|76.45|79.26|77.76|77.41|75.91|0
1744790700000|2025-04-16 08:05:00|78.36|76.86|79.24|77.74|79.52|78.02|77.72|76.22|0
1744791000000|2025-04-16 08:10:00|79.33|77.83|78.94|77.44|79.37|77.87|78.43|76.93|0
1744791300000|2025-04-16 08:15:00|78.84|77.34|78.39|76.89|79.01|77.51|78.34|76.84|0
1744791600000|2025-04-16 08:20:00|78.24|76.74|77.53|76.03|78.38|76.88|77.03|75.53|0
1744791900000|2025-04-16 08:25:00|77.57|76.07|69.45|67.95|77.88|76.38|66.33|64.83|0
1744792200000|2025-04-16 08:30:00|69.82|68.32|68.15|66.65|69.9|68.4|67.14|65.64|0
1744792500000|2025-04-16 08:35:00|68.21|66.71|66.82|65.32|68.47|66.97|66.72|65.22|0
1744792800000|2025-04-16 08:40:00|66.76|65.26|62.37|60.87|66.89|65.39|60.46|58.96|0
1744793100000|2025-04-16 08:45:00|62.39|60.89|64.78|63.28|65.58|64.08|62.39|60.89|0
1744793400000|2025-04-16 08:50:00|64.82|63.32|67.58|66.08|69.81|68.31|64.27|62.77|0
1744793700000|2025-04-16 08:55:00|67.6|66.1|68.06|66.56|68.36|66.86|66.53|65.03|0
1744794000000|2025-04-16 09:00:00|68|66.5|68.42|66.92|68.48|66.98|66.81|65.31|0
1744794300000|2025-04-16 09:05:00|68.46|66.96|66.82|65.32|68.52|67.02|66.71|65.21|0
1744794600000|2025-04-16 09:10:00|66.86|65.36|67.16|65.66|67.35|65.85|66.62|65.12|0
1744794900000|2025-04-16 09:15:00|67.19|65.69|66.09|64.59|67.42|65.92|65.78|64.28|0
1744795200000|2025-04-16 09:20:00|66.01|64.51|65.8|64.3|66.6|65.1|65.8|64.3|0
1744795500000|2025-04-16 09:25:00|65.86|64.36|65.33|63.83|66.57|65.07|64.32|62.82|0
1744795800000|2025-04-16 09:30:00|65.35|63.85|65.71|64.21|66.15|64.65|65.03|63.53|0
1744796100000|2025-04-16 09:35:00|65.73|64.23|65.01|63.51|65.98|64.48|64.79|63.29|0
1744796400000|2025-04-16 09:40:00|65.03|63.53|65.8|64.3|65.8|64.3|64.85|63.35|0
1744796700000|2025-04-16 09:45:00|65.82|64.32|66.22|64.72|66.52|65.02|65.62|64.12|0
1744797000000|2025-04-16 09:50:00|66.18|64.68|65.53|64.03|66.64|65.14|65.35|63.85|0
1744797300000|2025-04-16 09:55:00|65.51|64.01|68.29|66.79|68.31|66.81|65.5|64|0
1744797600000|2025-04-16 10:00:00|68.27|66.77|66.02|64.52|68.29|66.79|65.84|64.34|0
1744797900000|2025-04-16 10:05:00|66.06|64.56|65.69|64.19|66.13|64.63|65.33|63.83|0
1744798200000|2025-04-16 10:10:00|65.64|64.14|67.05|65.55|67.05|65.55|65.64|64.14|0
1744798500000|2025-04-16 10:15:00|66.96|65.46|66.08|64.58|67.36|65.86|65.92|64.42|0
1744798800000|2025-04-16 10:20:00|66.06|64.56|66.96|65.46|66.96|65.46|65.53|64.03|0
1744799100000|2025-04-16 10:25:00|66.92|65.42|66.71|65.21|67|65.5|66.54|65.04|0
1744799400000|2025-04-16 10:30:00|66.69|65.19|67|65.5|67.3|65.8|66.51|65.01|0
1744799700000|2025-04-16 10:35:00|66.88|65.38|67.47|65.97|68.13|66.63|66.88|65.38|0
1744800000000|2025-04-16 10:40:00|67.53|66.03|66.9|65.4|67.57|66.07|66.76|65.26|0
1744800300000|2025-04-16 10:45:00|66.81|65.31|66.59|65.09|66.91|65.41|66.33|64.83|0
1744800600000|2025-04-16 10:50:00|66.63|65.13|66.75|65.25|66.97|65.47|66.5|65|0
1744800900000|2025-04-16 10:55:00|66.79|65.29|66.72|65.22|67.45|65.95|66.47|64.97|0
1744801200000|2025-04-16 11:00:00|66.6|65.1|68.02|66.52|68.34|66.84|66.53|65.03|0
1744801500000|2025-04-16 11:05:00|67.84|66.34|66.76|65.26|68|66.5|66.6|65.1|0
1744801800000|2025-04-16 11:10:00|66.77|65.27|67.39|65.89|68.14|66.64|66.68|65.18|0
1744802100000|2025-04-16 11:15:00|67.35|65.85|67.81|66.31|68.07|66.57|66.98|65.48|0
1744802400000|2025-04-16 11:20:00|67.79|66.29|67.59|66.09|68.08|66.58|67.11|65.61|0
1744802700000|2025-04-16 11:25:00|67.65|66.15|67|65.5|67.81|66.31|66.57|65.07|0
1744803000000|2025-04-16 11:30:00|67.04|65.54|66.75|65.25|67.16|65.66|66.64|65.14|0
1744803300000|2025-04-16 11:35:00|66.83|65.33|66.73|65.23|67.25|65.75|66.65|65.15|0
1744803600000|2025-04-16 11:40:00|66.72|65.22|65.58|64.08|66.79|65.29|65.4|63.9|0
1744803900000|2025-04-16 11:45:00|65.67|64.17|65.56|64.06|65.89|64.39|65.28|63.78|0
1744804200000|2025-04-16 11:50:00|65.58|64.08|67.05|65.55|67.1|65.6|65.55|64.05|0
1744804500000|2025-04-16 11:55:00|67.01|65.51|66.87|65.37|67.05|65.55|66.53|65.03|0
1744804800000|2025-04-16 12:00:00|66.83|65.33|66.61|65.11|67.59|66.09|66.47|64.97|0
1744805100000|2025-04-16 12:05:00|66.63|65.13|66.2|64.7|67|65.5|66.12|64.62|0
1744805400000|2025-04-16 12:10:00|66.17|64.67|67.08|65.58|67.42|65.92|66.09|64.59|0
1744805700000|2025-04-16 12:15:00|67.12|65.62|67.25|65.75|67.3|65.8|66.93|65.43|0
1744806000000|2025-04-16 12:20:00|67.2|65.7|67.1|65.6|67.47|65.97|66.78|65.28|0
1744806300000|2025-04-16 12:25:00|67.08|65.58|67|65.5|67.26|65.76|66.29|64.79|0
1744806600000|2025-04-16 12:30:00|67.1|65.6|66.83|65.33|67.59|66.09|66.27|64.77|0
1744806900000|2025-04-16 12:35:00|66.91|65.41|68.05|66.55|68.31|66.81|66.55|65.05|0
1744807200000|2025-04-16 12:40:00|68.01|66.51|68.83|67.33|69.05|67.55|67.93|66.43|0
1744807500000|2025-04-16 12:45:00|68.81|67.31|69.31|67.81|69.66|68.16|68.6|67.1|0
1744807800000|2025-04-16 12:50:00|69.33|67.83|68.72|67.22|69.88|68.38|68.68|67.18|0
1744808100000|2025-04-16 12:55:00|68.73|67.23|69.13|67.63|69.3|67.8|68.51|67.01|0
1744808400000|2025-04-16 13:00:00|69.34|67.84|69.67|68.17|70.59|69.09|68.92|67.42|0
1744808700000|2025-04-16 13:05:00|69.71|68.21|71.52|70.02|71.67|70.17|69.6|68.1|0
1744809000000|2025-04-16 13:10:00|71.57|70.07|71.48|69.08|71.65|70.15|70.72|69.02|0
1744809300000|2025-04-16 13:15:00|71.5|69.1|72.48|70.08|72.48|70.08|71.17|68.77|0
1744809600000|2025-04-16 13:20:00|72.46|70.06|72.2|69.8|72.75|70.35|72.08|69.68|0
1744809900000|2025-04-16 13:25:00|72.16|69.76|72.54|70.14|72.79|70.39|71.83|69.43|0
1744810200000|2025-04-16 13:30:00|72.7|70.3|68.04|66.54|72.7|70.3|67.75|66.25|0
1744810500000|2025-04-16 13:35:00|68.2|66.7|66.55|65.05|68.52|67.02|65.64|64.14|0
1744810800000|2025-04-16 13:40:00|66.51|65.01|67.79|66.29|67.8|66.3|66.17|64.67|0
1744811100000|2025-04-16 13:45:00|67.76|66.26|69.54|68.04|70.5|69|67.68|66.18|0
1744811400000|2025-04-16 13:50:00|69.51|68.01|72.42|70.92|73.17|71.67|69.43|67.93|0
1744811700000|2025-04-16 13:55:00|72.5|71|73.43|71.93|73.51|72.01|71.21|69.71|0
1744812000000|2025-04-16 14:00:00|73.48|71.98|72.27|70.77|74.03|72.53|71.97|70.47|0
1744812300000|2025-04-16 14:05:00|72.15|70.65|69.34|67.84|72.27|70.77|69.07|67.57|0
1744812600000|2025-04-16 14:10:00|69.46|67.96|71.49|69.99|71.51|70.01|68.83|67.33|0
1744812900000|2025-04-16 14:15:00|71.42|69.92|71.12|69.62|72.36|70.86|70.88|69.38|0
1744813200000|2025-04-16 14:20:00|71.03|69.53|68.24|66.74|71.58|70.08|68.24|66.74|0
1744813500000|2025-04-16 14:25:00|68.03|66.53|66.78|65.28|68.1|66.6|66.34|64.84|0
1744813800000|2025-04-16 14:30:00|66.66|65.16|66.18|64.68|67.79|66.29|66.18|64.68|0
1744814100000|2025-04-16 14:35:00|66.26|64.76|66.05|64.55|67.38|65.88|65.77|64.27|0
1744814400000|2025-04-16 14:40:00|66.03|64.53|64.66|63.16|66.29|64.79|64.21|62.71|0
1744814700000|2025-04-16 14:45:00|64.7|63.2|65.86|64.36|65.98|64.48|64.7|63.2|0
1744815000000|2025-04-16 14:50:00|65.94|64.44|65.23|63.73|66.01|64.51|64.62|63.12|0
1744815300000|2025-04-16 14:55:00|65.31|63.81|64.99|63.49|66.37|64.87|64.58|63.08|0
1744815600000|2025-04-16 15:00:00|64.83|63.33|65.19|63.69|65.36|63.86|63.72|62.22|0
1744815900000|2025-04-16 15:05:00|65.25|63.75|63.94|62.44|65.99|64.49|63.92|62.42|0
1744816200000|2025-04-16 15:10:00|63.9|62.4|63.73|62.23|64.39|62.89|63.41|61.91|0
1744816500000|2025-04-16 15:15:00|63.77|62.27|64.22|62.72|65.31|63.81|63.37|61.87|0
1744816800000|2025-04-16 15:20:00|64.19|62.69|60.5|59|64.89|63.39|60.26|58.76|0
1744817100000|2025-04-16 15:25:00|60.46|58.96|60.23|58.73|60.62|59.12|59.26|57.76|0
1744817400000|2025-04-16 15:30:00|60.16|58.66|60.68|59.18|61.84|60.34|60.16|58.66|0
1744817700000|2025-04-16 15:35:00|60.55|59.05|61.88|60.38|61.9|60.4|60.55|59.05|0
1744818000000|2025-04-16 15:40:00|61.92|60.42|63.3|61.8|63.57|62.07|61.89|60.39|0
1744818300000|2025-04-16 15:45:00|63.28|61.78|64.99|63.49|65.01|63.51|63.03|61.53|0
1744818600000|2025-04-16 15:50:00|64.95|63.45|66|64.5|66.2|64.7|64.54|63.04|0
1744818900000|2025-04-16 15:55:00|66.1|64.6|66.98|65.48|67.47|65.97|65.56|64.06|0
1744819200000|2025-04-16 16:00:00|66.79|65.29|66.77|65.27|67.86|66.36|66.75|65.25|0
1744819500000|2025-04-16 16:05:00|66.75|65.25|67.66|66.16|69.04|67.54|66.75|65.25|0
1744819800000|2025-04-16 16:10:00|67.6|66.1|67.34|65.84|67.97|66.47|66.73|65.23|0
1744820100000|2025-04-16 16:15:00|67.3|65.8|67.57|66.07|68.04|66.54|66.85|65.35|0
1744820400000|2025-04-16 16:20:00|67.48|65.98|67.45|65.95|68.62|67.12|67.25|65.75|0
1744820700000|2025-04-16 16:25:00|67.41|65.91|67.33|65.83|67.69|66.19|66.77|65.27|0
1744821000000|2025-04-16 16:30:00|67.41|65.91|66.14|64.64|67.66|66.16|66.1|64.6|0
1744821300000|2025-04-16 16:35:00|66.18|64.68|68.46|66.96|68.67|67.17|65.96|64.46|0
1744821600000|2025-04-16 16:40:00|68.54|67.04|67.39|65.89|69.5|68|67.25|65.75|0
1744821900000|2025-04-16 16:45:00|67.31|65.81|68.14|66.64|68.69|67.19|67.22|65.72|0
1744822200000|2025-04-16 16:50:00|68.12|66.62|68.18|66.68|68.71|67.21|67.97|66.47|0
1744822500000|2025-04-16 16:55:00|68.09|66.59|68.46|66.96|68.67|67.17|67.77|66.27|0
1744822800000|2025-04-16 17:00:00|68.5|67|68.85|67.35|69.17|67.67|67.79|66.29|0
1744823100000|2025-04-16 17:05:00|68.81|67.31|69.08|67.58|69.28|67.78|67.53|66.03|0
1744823400000|2025-04-16 17:10:00|68.99|67.49|69|67.5|69.8|68.3|68.56|67.06|0
1744823700000|2025-04-16 17:15:00|68.94|67.44|67.16|65.66|69|67.5|66.84|65.34|0
1744824000000|2025-04-16 17:20:00|67.2|65.7|67.61|66.11|67.77|66.27|66.02|64.52|0
1744824300000|2025-04-16 17:25:00|67.57|66.07|66.08|64.58|67.75|66.25|65.92|64.42|0
1744824600000|2025-04-16 17:30:00|66.12|64.62|72.56|71.06|72.77|71.27|66|64.5|0
1744824900000|2025-04-16 17:35:00|72.63|71.13|72.36|70.86|72.85|71.35|70.39|68.89|0
1744825200000|2025-04-16 17:40:00|72.88|71.38|75.3|73.8|76.53|75.03|72.76|71.26|0
1744825500000|2025-04-16 17:45:00|75.53|74.03|78.93|77.43|79.43|77.93|75.53|74.03|0
1744825800000|2025-04-16 17:50:00|78.98|77.48|79.71|78.21|80.81|79.31|77.47|75.97|0
1744826100000|2025-04-16 17:55:00|79.76|78.26|84.75|83.25|84.75|83.25|78.97|77.47|0
1744826400000|2025-04-16 18:00:00|84.68|83.18|81.99|80.49|84.68|83.18|81.34|79.84|0
1744826700000|2025-04-16 18:05:00|81.61|80.11|79.96|78.46|81.85|80.35|79.41|77.91|0
1744827000000|2025-04-16 18:10:00|79.76|78.26|78.29|76.79|79.92|78.42|77.64|76.14|0
1744827300000|2025-04-16 18:15:00|77.96|76.46|80.85|79.35|82|80.5|77.7|76.2|0
1744827600000|2025-04-16 18:20:00|80.76|79.26|77.77|76.27|81.69|80.19|77.49|75.99|0
1744827900000|2025-04-16 18:25:00|77.86|76.36|77.86|76.36|78.7|77.2|76.42|74.92|0
1744828200000|2025-04-16 18:30:00|78.07|76.57|79.59|78.09|79.62|78.12|77.62|76.12|0
1744828500000|2025-04-16 18:35:00|79.74|78.24|82.85|81.35|83.08|81.58|79.71|78.21|0
1744828800000|2025-04-16 18:40:00|82.63|81.13|83.27|81.77|84.1|82.6|82.27|80.77|0
1744829100000|2025-04-16 18:45:00|83.19|81.69|83.71|82.21|84.01|82.51|82.36|80.86|0
1744829400000|2025-04-16 18:50:00|83.56|82.06|85.54|84.04|85.74|84.24|83.51|82.01|0
1744829700000|2025-04-16 18:55:00|85.49|83.99|86.24|84.74|86.45|84.95|84.1|82.6|0
1744830000000|2025-04-16 19:00:00|85.79|84.29|87.51|86.01|87.74|86.24|85.03|83.53|0
1744830300000|2025-04-16 19:05:00|87.56|86.06|89.27|87.77|89.56|88.06|86.67|85.17|0
1744830600000|2025-04-16 19:10:00|89.22|87.72|88.29|86.79|91.96|90.46|87.45|85.95|0
1744830900000|2025-04-16 19:15:00|88.39|86.89|91.1|89.6|91.1|89.6|87.76|86.26|0
1744831200000|2025-04-16 19:20:00|91.15|89.65|93.16|91.66|93.16|91.66|91.12|89.62|0
1744831500000|2025-04-16 19:25:00|93.11|91.61|94.34|92.84|95.08|93.58|93.11|91.61|0
1744831800000|2025-04-16 19:30:00|94.18|92.68|90.04|88.54|94.18|92.68|89.44|87.94|0
1744832100000|2025-04-16 19:35:00|90.19|88.69|89.52|88.02|91.43|89.93|89.2|87.7|0
1744832400000|2025-04-16 19:40:00|89.54|88.04|87.53|86.03|89.69|88.19|86.84|85.34|0
1744832700000|2025-04-16 19:45:00|87.58|86.08|87.19|85.69|88.92|87.42|86.16|84.66|0
1744833000000|2025-04-16 19:50:00|87.22|85.72|80.45|78.95|87.22|85.72|79.69|78.19|0
1744833300000|2025-04-16 19:55:00|82.23|80.73|79.91|78.41|83.69|82.19|78.98|77.48|0
1744833600000|2025-04-16 20:00:00|80.33|78.83|78.61|77.11|81.15|79.65|78.34|76.84|0
1744833900000|2025-04-16 20:05:00|78.52|77.02|80.93|79.43|81.49|79.99|78.3|76.8|0
1744834200000|2025-04-16 20:10:00|80.97|79.47|78.79|77.29|81.22|79.72|78.79|77.29|0
1744834500000|2025-04-16 20:15:00|78.87|77.37|78.66|77.16|79.05|77.55|78.27|76.77|0
1744834800000|2025-04-16 20:20:00|78.75|77.25|79.96|78.46|80.23|78.73|78.67|77.17|0
1744835100000|2025-04-16 20:25:00|79.82|78.32|79.09|77.59|79.87|78.37|78.79|77.29|0
1744835400000|2025-04-16 20:30:00|79.02|77.52|78.84|77.34|79.48|77.98|78.55|77.05|0
1744835700000|2025-04-16 20:35:00|78.86|77.36|78.7|77.2|78.97|77.47|78.48|76.98|0
1744836000000|2025-04-16 20:40:00|78.66|77.16|80.57|79.07|80.61|79.11|78.65|77.15|0
1744836300000|2025-04-16 20:45:00|80.47|78.97|80.79|79.29|80.79|79.29|79.98|78.48|0
1744836600000|2025-04-16 20:50:00|80.84|79.34|82.12|80.62|83.99|82.49|80.8|79.3|0
1744836900000|2025-04-16 20:55:00|82.26|80.76|83.1|80.7|83.23|80.83|82.12|80.07|0
1744837200000|2025-04-16 21:00:00|82.92|80.52|83.03|80.63|83.31|80.91|82.48|80.08|0
1744837500000|2025-04-16 21:05:00|83.02|80.62|82.8|80.4|83.12|80.72|82.8|80.4|0
1744837800000|2025-04-16 21:10:00|82.82|80.42|82.54|80.14|82.82|80.42|82.53|80.13|0
1744838100000|2025-04-16 21:15:00|82.52|80.12|82.58|80.18|82.69|80.29|82.49|80.09|0
1744838400000|2025-04-16 21:20:00|82.52|80.12|82.55|80.15|82.59|80.19|82.51|80.11|0
1744838700000|2025-04-16 21:25:00|82.49|80.09|82.01|79.61|82.49|80.09|82.01|79.61|0
1744839000000|2025-04-16 21:30:00|82.02|79.62|81.67|79.27|82.09|79.69|81.67|79.27|0
1744839300000|2025-04-16 21:35:00|81.61|79.21|81.85|79.45|81.85|79.45|81.48|79.08|0
1744839600000|2025-04-16 21:40:00|81.89|79.49|81.83|79.43|81.89|79.49|81.66|79.26|0
1744839900000|2025-04-16 21:45:00|81.82|79.42|81.55|79.15|82|79.6|81.5|79.1|0
1744840200000|2025-04-16 21:50:00|81.43|79.03|81.32|78.92|81.6|79.2|80.86|78.46|0
1744840500000|2025-04-16 21:55:00|81.42|79.02|81.56|79.16|81.88|79.48|81.4|79|0
1744840800000|2025-04-16 22:00:00|80.5|78.1|80.54|78.14|82.05|79.65|80.45|78.05|0
1744841100000|2025-04-16 22:05:00|80.56|78.16|81.21|78.81|81.59|79.19|80.54|78.14|0
1744841400000|2025-04-16 22:10:00|81.26|78.86|81.98|79.58|82.01|79.61|80.53|78.13|0
1744841700000|2025-04-16 22:15:00|81.96|79.56|82.41|80.01|82.69|80.29|81.79|79.39|0
1744842000000|2025-04-16 22:20:00|82.43|80.03|81.62|79.22|82.83|80.43|81.36|78.96|0
1744842300000|2025-04-16 22:25:00|81.67|79.27|81.4|79|81.74|79.34|81.22|78.82|0
1744842600000|2025-04-16 22:30:00|81.21|78.81|81.87|79.47|81.87|79.47|80.98|78.58|0
1744842900000|2025-04-16 22:35:00|81.94|79.54|81.16|78.76|82.01|79.61|81.13|78.73|0
1744843200000|2025-04-16 22:40:00|81.11|78.71|80.99|78.59|81.27|78.87|80.9|78.5|0
1744843500000|2025-04-16 22:45:00|80.94|78.54|81.1|78.7|81.5|79.1|80.73|78.33|0
1744843800000|2025-04-16 22:50:00|81.17|78.77|81.42|79.02|81.83|79.43|80.94|78.54|0
1744844100000|2025-04-16 22:55:00|81.4|79|81.25|78.85|81.42|79.02|80.72|78.32|0
1744844400000|2025-04-16 23:00:00|81.18|78.78|81.58|79.18|81.68|79.28|80.9|78.5|0
1744844700000|2025-04-16 23:05:00|81.6|79.2|83|80.6|83.34|80.94|81.6|79.2|0
1744845000000|2025-04-16 23:10:00|82.97|80.57|82.11|79.71|83|80.6|82.06|79.66|0
1744845300000|2025-04-16 23:15:00|82.14|79.74|81.07|78.67|82.23|79.83|80.6|78.2|0
1744845600000|2025-04-16 23:20:00|81.12|78.72|80.95|78.55|81.33|78.93|80.88|78.48|0
1744845900000|2025-04-16 23:25:00|80.97|78.57|80.87|78.47|81.09|78.69|80.78|78.38|0
1744846200000|2025-04-16 23:30:00|80.85|78.45|81.71|79.31|81.76|79.36|80.85|78.45|0
1744846500000|2025-04-16 23:35:00|81.81|79.41|83.85|81.45|83.93|81.53|81.62|79.22|0
1744846800000|2025-04-16 23:40:00|83.76|81.36|81.35|78.95|83.76|81.36|81.21|78.81|0
1744847100000|2025-04-16 23:45:00|81.28|78.88|81.25|78.85|81.28|78.88|80.76|78.36|0
1744847400000|2025-04-16 23:50:00|81.16|78.76|81.48|79.08|81.88|79.48|80.94|78.54|0
1744847700000|2025-04-16 23:55:00|81.57|79.17|81.15|78.75|82.09|79.69|80.79|78.39|0
1744848000000|2025-04-17 00:00:00|81.17|78.77|79.58|77.18|82.37|79.97|79.01|76.61|0
1744848300000|2025-04-17 00:05:00|79.56|77.16|79.46|77.06|81.25|78.85|79.14|76.74|0
1744848600000|2025-04-17 00:10:00|79.53|77.13|79.55|77.15|79.76|77.36|79.3|76.9|0
1744848900000|2025-04-17 00:15:00|79.5|77.1|79.47|77.97|79.73|78.23|77.25|75.75|0
1744849200000|2025-04-17 00:20:00|79.44|77.94|78.75|77.25|79.7|78.2|78.46|76.96|0
1744849500000|2025-04-17 00:25:00|78.78|77.28|78.63|77.13|78.87|77.37|78.23|76.73|0
1744849800000|2025-04-17 00:30:00|78.61|77.11|78.7|77.2|79.13|77.63|78.53|77.03|0
1744850100000|2025-04-17 00:35:00|78.75|77.25|78.21|76.71|78.91|77.41|77.86|76.36|0
1744850400000|2025-04-17 00:40:00|78.16|76.66|77.65|76.15|78.61|77.11|77.61|76.11|0
1744850700000|2025-04-17 00:45:00|77.72|76.22|77.54|76.04|77.82|76.32|77.17|75.67|0
1744851000000|2025-04-17 00:50:00|77.59|76.09|76.24|74.74|77.59|76.09|76.05|74.55|0
1744851300000|2025-04-17 00:55:00|76.2|74.7|74.88|73.38|76.31|74.81|74.48|72.98|0
1744851600000|2025-04-17 01:00:00|74.84|73.34|76.08|74.58|76.18|74.68|74.8|73.3|0
1744851900000|2025-04-17 01:05:00|76.1|74.6|76.03|74.53|76.19|74.69|75.43|73.93|0
1744852200000|2025-04-17 01:10:00|76.01|74.51|76.16|74.66|76.31|74.81|75.9|74.4|0
1744852500000|2025-04-17 01:15:00|76.19|74.69|75.85|74.35|76.19|74.69|75.52|74.02|0
1744852800000|2025-04-17 01:20:00|75.81|74.31|76.05|74.55|76.11|74.61|75.77|74.27|0
1744853100000|2025-04-17 01:25:00|76.07|74.57|76.12|74.62|76.24|74.74|75.97|74.47|0
1744853400000|2025-04-17 01:30:00|76.08|74.58|75.4|73.9|76.24|74.74|75.16|73.66|0
1744853700000|2025-04-17 01:35:00|75.37|73.87|75.64|74.14|75.68|74.18|74.58|73.08|0
1744854000000|2025-04-17 01:40:00|75.66|74.16|75.67|74.17|76|74.5|75.5|74|0
1744854300000|2025-04-17 01:45:00|75.7|74.2|76.38|74.88|76.4|74.9|75.38|73.88|0
1744854600000|2025-04-17 01:50:00|76.36|74.86|75.34|73.84|76.58|75.08|75.34|73.84|0
1744854900000|2025-04-17 01:55:00|75.29|73.79|74.91|73.41|75.31|73.81|74.52|73.02|0
1744855200000|2025-04-17 02:00:00|74.93|73.43|75.07|73.57|75.45|73.95|74.86|73.36|0
1744855500000|2025-04-17 02:05:00|75.09|73.59|74.76|73.26|75.15|73.65|74.71|73.21|0
1744855800000|2025-04-17 02:10:00|74.71|73.21|74.55|73.05|74.76|73.26|74.45|72.95|0
1744856100000|2025-04-17 02:15:00|74.53|73.03|73.77|72.27|74.6|73.1|73.39|71.89|0
1744856400000|2025-04-17 02:20:00|73.78|72.28|73.7|72.2|73.87|72.37|73.39|71.89|0
1744856700000|2025-04-17 02:25:00|73.72|72.22|73.64|72.14|73.89|72.39|73.64|72.14|0
1744857000000|2025-04-17 02:30:00|73.7|72.2|73.93|72.43|74.04|72.54|73.65|72.15|0
1744857300000|2025-04-17 02:35:00|73.96|72.46|74.74|73.24|74.92|73.42|73.86|72.36|0
1744857600000|2025-04-17 02:40:00|74.83|73.33|74.48|72.98|74.94|73.44|74.38|72.88|0
1744857900000|2025-04-17 02:45:00|74.5|73|73.14|71.64|74.5|73|73.01|71.51|0
1744858200000|2025-04-17 02:50:00|73.08|71.58|72.86|71.36|73.35|71.85|72.75|71.25|0
1744858500000|2025-04-17 02:55:00|72.84|71.34|72.62|71.12|72.91|71.41|72.5|71|0
1744858800000|2025-04-17 03:00:00|72.59|71.09|72.22|70.72|72.62|71.12|71.95|70.45|0
1744859100000|2025-04-17 03:05:00|72.24|70.74|72.08|70.58|72.24|70.74|71.69|70.19|0
1744859400000|2025-04-17 03:10:00|72.13|70.63|72.09|70.59|72.13|70.63|71.8|70.3|0
1744859700000|2025-04-17 03:15:00|72|70.5|71.41|69.91|72|70.5|71.33|69.83|0
1744860000000|2025-04-17 03:20:00|71.33|69.83|71.62|70.12|72.02|70.52|71.29|69.79|0
1744860300000|2025-04-17 03:25:00|71.54|70.04|71.72|70.22|71.78|70.28|71.54|70.04|0
1744860600000|2025-04-17 03:30:00|71.7|70.2|71.91|70.41|71.98|70.48|71.58|70.08|0
1744860900000|2025-04-17 03:35:00|71.96|70.46|72.31|70.81|72.36|70.86|71.91|70.41|0
1744861200000|2025-04-17 03:40:00|72.26|70.76|72.23|70.73|72.35|70.85|72.14|70.64|0
1744861500000|2025-04-17 03:45:00|72.21|70.71|71.6|70.1|72.25|70.75|71.45|69.95|0
1744861800000|2025-04-17 03:50:00|71.56|70.06|71.23|69.73|71.62|70.12|71.13|69.63|0
1744862100000|2025-04-17 03:55:00|71.27|69.77|70.58|69.08|71.47|69.97|70.5|69|0
1744862400000|2025-04-17 04:00:00|70.53|69.03|70.65|69.15|70.79|69.29|70.41|68.91|0
1744862700000|2025-04-17 04:05:00|70.63|69.13|70.55|69.05|70.73|69.23|70.28|68.78|0
1744863000000|2025-04-17 04:10:00|70.51|69.01|70.58|69.08|70.68|69.18|70.49|68.99|0
1744863300000|2025-04-17 04:15:00|70.54|69.04|70.73|69.23|70.87|69.37|70.54|69.04|0
1744863600000|2025-04-17 04:20:00|70.75|69.25|70.48|68.98|70.75|69.25|70.32|68.82|0
1744863900000|2025-04-17 04:25:00|70.44|68.94|70.13|68.63|70.48|68.98|69.91|68.41|0
1744864200000|2025-04-17 04:30:00|70.11|68.61|70.09|68.59|70.22|68.72|69.95|68.45|0
1744864500000|2025-04-17 04:35:00|70.06|68.56|69.93|68.43|70.18|68.68|69.84|68.34|0
1744864800000|2025-04-17 04:40:00|69.9|68.4|69.57|68.07|69.9|68.4|69.57|68.07|0
1744865100000|2025-04-17 04:45:00|69.64|68.14|69.85|68.35|69.92|68.42|69.51|68.01|0
1744865400000|2025-04-17 04:50:00|69.83|68.33|69.93|68.43|69.93|68.43|69.65|68.15|0
1744865700000|2025-04-17 04:55:00|69.89|68.39|69.92|68.42|70.02|68.52|69.89|68.39|0
1744866000000|2025-04-17 05:00:00|69.96|68.46|70.04|68.54|70.04|68.54|69.82|68.32|0
1744866300000|2025-04-17 05:05:00|69.91|68.41|69.95|68.45|70.09|68.59|69.82|68.32|0
1744866600000|2025-04-17 05:10:00|69.99|68.49|69.91|68.41|70.17|68.67|69.87|68.37|0
1744866900000|2025-04-17 05:15:00|69.95|68.45|69.96|68.46|70.08|68.58|69.83|68.33|0
1744867200000|2025-04-17 05:20:00|69.92|68.42|70.01|68.51|70.31|68.81|69.89|68.39|0
1744867500000|2025-04-17 05:25:00|70.03|68.53|70.33|68.83|70.44|68.94|70.03|68.53|0
1744867800000|2025-04-17 05:30:00|70.37|68.87|70.33|68.83|70.63|69.13|69.51|68.01|0
1744868100000|2025-04-17 05:35:00|70.12|68.62|68.84|67.34|70.14|68.64|68.76|67.26|0
1744868400000|2025-04-17 05:40:00|68.98|67.48|68.11|66.61|68.99|67.49|67.74|66.24|0
1744868700000|2025-04-17 05:45:00|68.23|66.73|68.5|67|68.67|67.17|68.1|66.6|0
1744869000000|2025-04-17 05:50:00|68.47|66.97|69.1|67.6|69.2|67.7|68.4|66.9|0
1744869300000|2025-04-17 05:55:00|69.12|67.62|69.1|67.6|69.6|68.1|69.06|67.56|0
1744869600000|2025-04-17 06:00:00|69.11|67.61|69.49|67.99|69.81|68.31|69.11|67.61|0
1744869900000|2025-04-17 06:05:00|69.5|68|68.15|66.65|69.83|68.33|68.01|66.51|0
1744870200000|2025-04-17 06:10:00|68.09|66.59|67.97|66.47|68.51|67.01|67.91|66.41|0
1744870500000|2025-04-17 06:15:00|67.99|66.49|68.69|67.19|68.73|67.23|67.29|65.79|0
1744870800000|2025-04-17 06:20:00|68.73|67.23|68.14|66.64|68.93|67.43|67.79|66.29|0
1744871100000|2025-04-17 06:25:00|68.22|66.72|67.96|66.46|68.3|66.8|67.84|66.34|0
1744871400000|2025-04-17 06:30:00|67.92|66.42|68.32|66.82|68.57|67.07|67.76|66.26|0
1744871700000|2025-04-17 06:35:00|68.3|66.8|68.21|66.71|68.79|67.29|68.12|66.62|0
1744872000000|2025-04-17 06:40:00|68.19|66.69|68.91|67.41|68.95|67.45|68.04|66.54|0
1744872300000|2025-04-17 06:45:00|68.99|67.49|68.85|67.35|70.2|68.7|68.59|67.09|0
1744872600000|2025-04-17 06:50:00|68.83|67.33|69.33|67.83|69.54|68.04|68.72|67.22|0
1744872900000|2025-04-17 06:55:00|69.27|67.77|69.32|67.82|69.38|67.88|68.98|67.48|0
1744873200000|2025-04-17 07:00:00|69.34|67.84|68.94|67.44|69.44|67.94|68.29|66.79|0
1744873500000|2025-04-17 07:05:00|68.98|67.48|69.24|67.74|69.36|67.86|68.79|67.29|0
1744873800000|2025-04-17 07:10:00|69.1|67.6|68.41|66.91|69.1|67.6|68.08|66.58|0
1744874100000|2025-04-17 07:15:00|68.44|66.94|66.54|65.04|69.01|67.51|64.62|63.12|0
1744874400000|2025-04-17 07:20:00|66.79|65.29|67.09|65.59|67.48|65.98|66.54|65.04|0
1744874700000|2025-04-17 07:25:00|66.92|65.42|65.35|63.85|67.1|65.6|65.11|63.61|0
1744875000000|2025-04-17 07:30:00|65.23|63.73|66.12|64.62|66.14|64.64|65.23|63.73|0
1744875300000|2025-04-17 07:35:00|66.08|64.58|67.12|65.62|67.12|65.62|66.04|64.54|0
1744875600000|2025-04-17 07:40:00|67.08|65.58|67.42|65.92|67.56|66.06|67.08|65.58|0
1744875900000|2025-04-17 07:45:00|67.4|65.9|66.92|65.42|67.44|65.94|66.61|65.11|0
1744876200000|2025-04-17 07:50:00|66.88|65.38|66.72|65.22|67.3|65.8|66.6|65.1|0
1744876500000|2025-04-17 07:55:00|66.66|65.16|67.07|65.57|67.43|65.93|66.58|65.08|0
1744876800000|2025-04-17 08:00:00|67.08|65.58|67.49|65.99|67.8|66.3|66.94|65.44|0
1744877100000|2025-04-17 08:05:00|67.41|65.91|66.62|65.12|67.65|66.15|66.62|65.12|0
1744877400000|2025-04-17 08:10:00|66.64|65.14|67.05|65.55|67.14|65.64|66.6|65.1|0
1744877700000|2025-04-17 08:15:00|67.03|65.53|67.04|65.54|67.25|65.75|66.75|65.25|0
1744878000000|2025-04-17 08:20:00|67.02|65.52|67.64|66.14|67.79|66.29|67.02|65.52|0
1744878300000|2025-04-17 08:25:00|67.68|66.18|66.84|65.34|67.68|66.18|66.42|64.92|0
1744878600000|2025-04-17 08:30:00|66.86|65.36|67.67|66.17|67.76|66.26|66.59|65.09|0
1744878900000|2025-04-17 08:35:00|67.63|66.13|67.77|66.27|67.87|66.37|67.49|65.99|0
1744879200000|2025-04-17 08:40:00|67.79|66.29|68.5|67|68.5|67|67.57|66.07|0
1744879500000|2025-04-17 08:45:00|68.48|66.98|69.06|67.56|69.06|67.56|68.22|66.72|0
1744879800000|2025-04-17 08:50:00|69.02|67.52|69.44|67.94|69.52|68.02|68.73|67.23|0
1744880100000|2025-04-17 08:55:00|69.5|68|69.62|68.12|69.95|68.45|69.21|67.71|0
1744880400000|2025-04-17 09:00:00|69.6|68.1|68.7|67.2|70.19|68.69|68.63|67.13|0
1744880700000|2025-04-17 09:05:00|68.72|67.22|69.04|67.54|69.31|67.81|68.39|66.89|0
1744881000000|2025-04-17 09:10:00|68.88|67.38|68.82|67.32|69.59|68.09|68.73|67.23|0
1744881300000|2025-04-17 09:15:00|68.8|67.3|68.67|67.17|69|67.5|68.5|67|0
1744881600000|2025-04-17 09:20:00|68.63|67.13|67.01|65.51|68.67|67.17|66.98|65.48|0
1744881900000|2025-04-17 09:25:00|67.03|65.53|68.01|66.51|68.04|66.54|66.99|65.49|0
1744882200000|2025-04-17 09:30:00|67.93|66.43|67.7|66.2|68.09|66.59|67.61|66.11|0
1744882500000|2025-04-17 09:35:00|67.66|66.16|67.43|65.93|67.79|66.29|67.16|65.66|0
1744882800000|2025-04-17 09:40:00|67.57|66.07|68.17|66.67|68.39|66.89|67.57|66.07|0
1744883100000|2025-04-17 09:45:00|68.26|66.76|68.24|66.74|68.6|67.1|68.12|66.62|0
1744883400000|2025-04-17 09:50:00|68.22|66.72|68.28|66.78|68.71|67.21|68.17|66.67|0
1744883700000|2025-04-17 09:55:00|68.49|66.99|68.87|67.37|69.3|67.8|68.41|66.91|0
1744884000000|2025-04-17 10:00:00|68.83|67.33|70.16|68.66|70.24|68.74|68.67|67.17|0
1744884300000|2025-04-17 10:05:00|70.11|68.61|71.35|69.85|71.35|69.85|69.66|68.16|0
1744884600000|2025-04-17 10:10:00|71.49|69.99|72.23|70.73|72.59|71.09|70.43|68.93|0
1744884900000|2025-04-17 10:15:00|72.2|70.7|73.36|71.86|73.55|72.05|71.75|70.25|0
1744885200000|2025-04-17 10:20:00|73.3|71.8|72.42|70.92|73.99|72.49|72.4|70.9|0
1744885500000|2025-04-17 10:25:00|72.55|71.05|72.64|71.14|73.02|71.52|72.35|70.85|0
1744885800000|2025-04-17 10:30:00|72.55|71.05|72.96|71.46|73.17|71.67|72.26|70.76|0
1744886100000|2025-04-17 10:35:00|73.1|71.6|73.82|72.32|73.86|72.36|72.94|71.44|0
1744886400000|2025-04-17 10:40:00|73.84|72.34|75.06|73.56|75.5|74|73.6|72.1|0
1744886700000|2025-04-17 10:45:00|74.99|73.49|74.71|73.21|75.34|73.84|74.34|72.84|0
1744887000000|2025-04-17 10:50:00|74.76|73.26|73.41|71.91|74.85|73.35|73.21|71.71|0
1744887300000|2025-04-17 10:55:00|73.43|71.93|74.33|72.83|75.09|73.59|73.33|71.83|0
1744887600000|2025-04-17 11:00:00|74.21|72.71|73.57|72.07|74.39|72.89|73.42|71.92|0
1744887900000|2025-04-17 11:05:00|73.55|72.05|75.14|73.64|75.22|73.72|73.55|72.05|0
1744888200000|2025-04-17 11:10:00|75.07|73.57|76.71|75.21|76.71|75.21|74.86|73.36|0
1744888500000|2025-04-17 11:15:00|76.69|75.19|76.4|74.9|77.15|75.65|75.79|74.29|0
1744888800000|2025-04-17 11:20:00|76.43|74.93|76.44|74.94|76.81|75.31|76.03|74.53|0
1744889100000|2025-04-17 11:25:00|76.46|74.96|74.27|72.77|76.68|75.18|74.13|72.63|0
1744889400000|2025-04-17 11:30:00|74.29|72.79|74.32|72.82|74.46|72.96|73.7|72.2|0
1744889700000|2025-04-17 11:35:00|74.39|72.89|75.55|74.05|76.1|74.6|74.28|72.78|0
1744890000000|2025-04-17 11:40:00|75.51|74.01|75.25|73.75|75.83|74.33|74.5|73|0
1744890300000|2025-04-17 11:45:00|75.32|73.82|74.54|73.04|75.42|73.92|74.15|72.65|0
1744890600000|2025-04-17 11:50:00|74.59|73.09|75.01|73.51|75.23|73.73|73.81|72.31|0
1744890900000|2025-04-17 11:55:00|75.05|73.55|74.1|72.6|75.29|73.79|74.1|72.6|0
1744891200000|2025-04-17 12:00:00|74.12|72.62|72.06|70.56|74.12|72.62|68.93|67.43|0
1744891500000|2025-04-17 12:05:00|72.13|70.63|72.97|71.47|73.47|71.97|71.24|69.74|0
1744891800000|2025-04-17 12:10:00|72.99|71.49|73.76|72.26|74.28|72.78|72.98|71.48|0
1744892100000|2025-04-17 12:15:00|73.51|72.01|72.8|71.3|73.89|72.39|72.73|71.23|0
1744892400000|2025-04-17 12:20:00|72.75|71.25|73.23|71.73|73.48|71.98|72.74|71.24|0
1744892700000|2025-04-17 12:25:00|73.45|71.95|73.78|72.28|73.78|72.28|72.92|71.42|0
1744893000000|2025-04-17 12:30:00|73.54|72.04|70.89|69.39|74.02|72.52|70.46|68.96|0
1744893300000|2025-04-17 12:35:00|70.69|69.19|71.75|70.25|71.99|70.49|70.11|68.61|0
1744893600000|2025-04-17 12:40:00|71.8|70.3|72.41|70.91|72.93|71.43|71.68|70.18|0
1744893900000|2025-04-17 12:45:00|72.39|70.89|71.75|70.25|72.66|71.16|71.59|70.09|0
1744894200000|2025-04-17 12:50:00|71.72|70.22|71.12|69.62|71.86|70.36|70.93|69.43|0
1744894500000|2025-04-17 12:55:00|71.16|69.66|72.37|70.87|72.84|71.34|71.01|69.51|0
1744894800000|2025-04-17 13:00:00|72.52|71.02|74.99|73.49|75.15|73.65|72.43|70.93|0
1744895100000|2025-04-17 13:05:00|74.63|73.13|74.84|73.34|75.55|74.05|74.19|72.69|0
1744895400000|2025-04-17 13:10:00|74.89|73.39|74.47|72.07|75.92|74.42|73.86|72.07|0
1744895700000|2025-04-17 13:15:00|74.44|72.04|74.02|71.62|74.73|72.33|73.62|71.22|0
1744896000000|2025-04-17 13:20:00|74.11|71.71|72.48|70.08|74.11|71.71|72.2|69.8|0
1744896300000|2025-04-17 13:25:00|72.57|70.17|74.99|72.59|75.39|72.99|72.57|70.17|0
1744896600000|2025-04-17 13:30:00|72.9|71.4|74.83|73.33|76.24|74.74|72.64|71.14|0
1744896900000|2025-04-17 13:35:00|74.81|73.31|76.24|74.74|77.13|75.63|73.99|72.49|0
1744897200000|2025-04-17 13:40:00|76.27|74.77|73.97|72.47|77.09|75.59|72.55|71.05|0
1744897500000|2025-04-17 13:45:00|73.93|72.43|73.32|71.82|76.29|74.79|73.19|71.69|0
1744897800000|2025-04-17 13:50:00|73.21|71.71|70.91|69.41|73.34|71.84|69.93|68.43|0
1744898100000|2025-04-17 13:55:00|70.83|69.33|71.46|69.96|73.01|71.51|70.35|68.85|0
1744898400000|2025-04-17 14:00:00|71.35|69.85|71.71|70.21|73.5|72|70.75|69.25|0
1744898700000|2025-04-17 14:05:00|71.98|70.48|74.01|72.51|74.67|73.17|70.77|69.27|0
1744899000000|2025-04-17 14:10:00|73.8|72.3|72.78|71.28|74.11|72.61|70.78|69.28|0
1744899300000|2025-04-17 14:15:00|72.74|71.24|74.46|72.96|75.11|73.61|72.31|70.81|0
1744899600000|2025-04-17 14:20:00|74.55|73.05|76.25|74.75|76.47|74.97|73.94|72.44|0
1744899900000|2025-04-17 14:25:00|76.36|74.86|78.29|76.79|78.56|77.06|75.66|74.16|0
1744900200000|2025-04-17 14:30:00|78.34|76.84|78.75|77.25|81.03|79.53|77.49|75.99|0
1744900500000|2025-04-17 14:35:00|79.01|77.51|80.91|79.41|81.83|80.33|78.96|77.46|0
1744900800000|2025-04-17 14:40:00|80.83|79.33|77.21|75.71|80.93|79.43|76.98|75.48|0
1744901100000|2025-04-17 14:45:00|77.17|75.67|76.48|74.98|77.72|76.22|76.33|74.83|0
1744901400000|2025-04-17 14:50:00|76.51|75.01|77.07|75.57|78.31|76.81|75.72|74.22|0
1744901700000|2025-04-17 14:55:00|76.94|75.44|78.81|77.31|78.95|77.45|76.79|75.29|0
1744902000000|2025-04-17 15:00:00|78.87|77.37|77.41|75.91|79.01|77.51|77.29|75.79|0
1744902300000|2025-04-17 15:05:00|77.32|75.82|73.2|71.7|77.46|75.96|71.66|70.16|0
1744902600000|2025-04-17 15:10:00|73.29|71.79|71.14|69.64|73.54|72.04|70.9|69.4|0
1744902900000|2025-04-17 15:15:00|71.01|69.51|70.42|68.92|72.49|70.99|69.76|68.26|0
1744903200000|2025-04-17 15:20:00|70.46|68.96|71.85|70.35|72.65|71.15|70.29|68.79|0
1744903500000|2025-04-17 15:25:00|71.83|70.33|74.68|73.18|74.93|73.43|71.8|70.3|0
1744903800000|2025-04-17 15:30:00|74.75|73.25|72.41|70.91|74.86|73.36|71.55|70.05|0
1744904100000|2025-04-17 15:35:00|72.45|70.95|71.55|70.05|73.8|72.3|70.49|68.99|0
1744904400000|2025-04-17 15:40:00|71.38|69.88|73.55|72.05|73.67|72.17|71.24|69.74|0
1744904700000|2025-04-17 15:45:00|73.67|72.17|73.83|72.33|74.31|72.81|71.87|70.37|0
1744905000000|2025-04-17 15:50:00|73.68|72.18|74.54|73.04|74.69|73.19|71.62|70.12|0
1744905300000|2025-04-17 15:55:00|74.49|72.99|74.49|72.99|74.74|73.24|72.65|71.15|0
1744905600000|2025-04-17 16:00:00|74.2|72.7|75.12|73.62|75.28|73.78|70.86|69.36|0
1744905900000|2025-04-17 16:05:00|75.19|73.69|71.37|69.87|75.67|74.17|69.16|67.66|0
1744906200000|2025-04-17 16:10:00|71.48|69.98|72.24|70.74|75.79|74.29|71.16|69.66|0
1744906500000|2025-04-17 16:15:00|72.09|70.59|69.48|67.98|73.28|71.78|69.17|67.67|0
1744906800000|2025-04-17 16:20:00|69.39|67.89|69.65|68.15|70.51|69.01|68.74|67.24|0
1744907100000|2025-04-17 16:25:00|69.67|68.17|68.73|67.23|69.99|68.49|68.16|66.66|0
1744907400000|2025-04-17 16:30:00|68.83|67.33|67.93|66.43|69.65|68.15|67.42|65.92|0
1744907700000|2025-04-17 16:35:00|67.97|66.47|69.84|68.34|69.93|68.43|66.91|65.41|0
1744908000000|2025-04-17 16:40:00|69.99|68.49|71.78|70.28|72.25|70.75|68.95|67.45|0
1744908300000|2025-04-17 16:45:00|71.8|70.3|69.84|68.34|72.47|70.97|69.47|67.97|0
1744908600000|2025-04-17 16:50:00|69.8|68.3|67.98|66.48|69.8|68.3|67.58|66.08|0
1744908900000|2025-04-17 16:55:00|67.94|66.44|67.7|66.2|68.31|66.81|66.64|65.14|0
1744909200000|2025-04-17 17:00:00|67.79|66.29|68.56|67.06|69.11|67.61|67.03|65.53|0
1744909500000|2025-04-17 17:05:00|68.41|66.91|68.07|66.57|69.08|67.58|67.65|66.15|0
1744909800000|2025-04-17 17:10:00|67.98|66.48|69.65|68.15|69.99|68.49|67.98|66.48|0
1744910100000|2025-04-17 17:15:00|69.61|68.11|70.63|69.13|71.19|69.69|69.39|67.89|0
1744910400000|2025-04-17 17:20:00|70.65|69.15|71.35|69.85|72.01|70.51|70.49|68.99|0
1744910700000|2025-04-17 17:25:00|71.33|69.83|71.98|70.48|72.07|70.57|70.21|68.71|0
1744911000000|2025-04-17 17:30:00|71.89|70.39|69.68|68.18|71.94|70.44|69.53|68.03|0
1744911300000|2025-04-17 17:35:00|69.72|68.22|69.08|67.58|70.22|68.72|69.08|67.58|0
1744911600000|2025-04-17 17:40:00|69.12|67.62|70.01|68.51|71.61|70.11|68.77|67.27|0
1744911900000|2025-04-17 17:45:00|69.93|68.43|68.76|67.26|70.18|68.68|66.82|65.32|0
1744912200000|2025-04-17 17:50:00|68.61|67.11|67.26|65.76|68.9|67.4|66.66|65.16|0
1744912500000|2025-04-17 17:55:00|67.22|65.72|67.49|65.99|67.65|66.15|66.11|64.61|0
1744912800000|2025-04-17 18:00:00|67.59|66.09|65.77|64.27|68.03|66.53|65.69|64.19|0
1744913100000|2025-04-17 18:05:00|65.64|64.14|65.31|63.81|65.98|64.48|64.88|63.38|0
1744913400000|2025-04-17 18:10:00|65.32|63.82|66.81|65.31|66.87|65.37|64.83|63.33|0
1744913700000|2025-04-17 18:15:00|66.83|65.33|65.23|63.73|67.17|65.67|65.18|63.68|0
1744914000000|2025-04-17 18:20:00|65.31|63.81|64.57|63.07|65.48|63.98|64.09|62.59|0
1744914300000|2025-04-17 18:25:00|64.53|63.03|66.08|64.58|66.13|64.63|63.93|62.43|0
1744914600000|2025-04-17 18:30:00|66.1|64.6|65.38|63.88|66.1|64.6|64.17|62.67|0
1744914900000|2025-04-17 18:35:00|65.26|63.76|64.23|62.73|65.58|64.08|64.2|62.7|0
1744915200000|2025-04-17 18:40:00|64.19|62.69|64.9|63.4|65.32|63.82|64.16|62.66|0
1744915500000|2025-04-17 18:45:00|64.96|63.46|66.52|65.02|66.6|65.1|63.67|62.17|0
1744915800000|2025-04-17 18:50:00|66.56|65.06|66.39|64.89|68.08|66.58|65|63.5|0
1744916100000|2025-04-17 18:55:00|66.47|64.97|67.63|66.13|67.64|66.14|66.47|64.97|0
1744916400000|2025-04-17 19:00:00|67.58|66.08|67.96|66.46|68.68|67.18|67.25|65.75|0
1744916700000|2025-04-17 19:05:00|67.98|66.48|68.17|66.67|68.71|67.21|67.78|66.28|0
1744917000000|2025-04-17 19:10:00|68.29|66.79|70.52|69.02|70.82|69.32|67.76|66.26|0
1744917300000|2025-04-17 19:15:00|70.22|68.72|69.86|68.36|71.33|69.83|69.54|68.04|0
1744917600000|2025-04-17 19:20:00|69.95|68.45|69.06|67.56|71.62|70.12|68.57|67.07|0
1744917900000|2025-04-17 19:25:00|69.15|67.65|70.05|68.55|70.34|68.84|68.49|66.99|0
1744918200000|2025-04-17 19:30:00|70.1|68.6|68.15|66.65|70.36|68.86|67.75|66.25|0
1744918500000|2025-04-17 19:35:00|68.06|66.56|68.35|66.85|69.42|67.92|67.75|66.25|0
1744918800000|2025-04-17 19:40:00|68.3|66.8|68.33|66.83|69.84|68.34|67.15|65.65|0
1744919100000|2025-04-17 19:45:00|68.2|66.7|69.89|68.39|70.21|68.71|67.92|66.42|0
1744919400000|2025-04-17 19:50:00|69.99|68.49|68.94|67.44|71.73|70.23|68.85|67.35|0
1744919700000|2025-04-17 19:55:00|68.92|67.42|69.12|67.62|70.68|69.18|68.55|67.05|0
1744920000000|2025-04-17 20:00:00|69.51|68.01|66.28|64.78|69.77|68.27|66.2|64.7|0
1744920300000|2025-04-17 20:05:00|66.37|64.87|68.12|66.62|68.57|67.07|66.11|64.61|0
1744920600000|2025-04-17 20:10:00|68.18|66.68|66.71|65.21|68.88|67.38|66.47|64.97|0
1744920900000|2025-04-17 20:15:00|66.63|65.13|66.5|65|66.63|65.13|66.2|64.7|0
1745194500000|2025-04-21 00:15:00|72.47|70.97|72.4|70.9|72.77|71.27|72.4|70.9|0
1745194800000|2025-04-21 00:20:00|72.44|70.94|71.24|69.74|72.73|71.23|71.07|69.57|0
1745195100000|2025-04-21 00:25:00|71.28|69.78|71.2|69.7|71.55|70.05|71.11|69.61|0
1745195400000|2025-04-21 00:30:00|71.18|69.68|71.7|70.2|72.23|70.73|71.02|69.52|0
1745195700000|2025-04-21 00:35:00|71.6|70.1|72.01|70.51|72.27|70.77|71.33|69.83|0
1745196000000|2025-04-21 00:40:00|72.09|70.59|71.36|69.86|72.15|70.65|70.98|69.48|0
1745196300000|2025-04-21 00:45:00|71.4|69.9|72.2|70.7|72.41|70.91|71.35|69.85|0
1745196600000|2025-04-21 00:50:00|72.28|70.78|73.51|72.01|73.59|72.09|72.22|70.72|0
1745196900000|2025-04-21 00:55:00|73.53|72.03|74.8|73.3|74.8|73.3|73.4|71.9|0
1745197200000|2025-04-21 01:00:00|74.76|73.26|75.22|73.72|75.23|73.73|74.24|72.74|0
1745197500000|2025-04-21 01:05:00|75.23|73.73|77|75.5|77|75.5|75.19|73.69|0
1745197800000|2025-04-21 01:10:00|76.87|75.37|76.82|75.32|77.43|75.93|76.44|74.94|0
1745198100000|2025-04-21 01:15:00|76.78|75.28|77.59|76.09|78.05|76.55|76.61|75.11|0
1745198400000|2025-04-21 01:20:00|77.67|76.17|76.99|75.49|77.67|76.17|76.79|75.29|0
1745198700000|2025-04-21 01:25:00|76.92|75.42|77.06|75.56|77.18|75.68|76.68|75.18|0
1745199000000|2025-04-21 01:30:00|77.01|75.51|76.05|74.55|77.06|75.56|75.98|74.48|0
1745199300000|2025-04-21 01:35:00|75.98|74.48|75.23|73.73|76.05|74.55|75.23|73.73|0
1745199600000|2025-04-21 01:40:00|75.29|73.79|75.01|73.51|75.32|73.82|74.92|73.42|0
1745199900000|2025-04-21 01:45:00|74.99|73.49|74.98|73.48|75.07|73.57|74.82|73.32|0
1745200200000|2025-04-21 01:50:00|74.99|73.49|77.24|75.74|77.36|75.86|74.95|73.45|0
1745200500000|2025-04-21 01:55:00|77.19|75.69|76.58|75.08|77.29|75.79|76.52|75.02|0
1745200800000|2025-04-21 02:00:00|76.46|74.96|76.24|74.74|76.72|75.22|75.49|73.99|0
1745201100000|2025-04-21 02:05:00|76.23|74.73|76.09|74.59|76.29|74.79|75.95|74.45|0
1745201400000|2025-04-21 02:10:00|76.12|74.62|76.25|74.75|76.5|75|76.04|74.54|0
1745201700000|2025-04-21 02:15:00|76.16|74.66|76.73|75.23|76.87|75.37|75.99|74.49|0
1745202000000|2025-04-21 02:20:00|76.7|75.2|77.39|75.89|77.49|75.99|76.58|75.08|0
1745202300000|2025-04-21 02:25:00|77.34|75.84|77.67|76.17|77.81|76.31|76.97|75.47|0
1745202600000|2025-04-21 02:30:00|77.57|76.07|77.81|76.31|77.9|76.4|77.08|75.58|0
1745202900000|2025-04-21 02:35:00|77.97|76.47|81.92|80.42|82.19|80.69|77.79|76.29|0
1745203200000|2025-04-21 02:40:00|81.67|80.17|81.87|80.37|82.25|80.75|81.34|79.84|0
1745203500000|2025-04-21 02:45:00|81.92|80.42|82.69|81.19|82.99|81.49|81.75|80.25|0
1745203800000|2025-04-21 02:50:00|82.66|81.16|81.3|79.8|82.66|81.16|80.96|79.46|0
1745204100000|2025-04-21 02:55:00|81.32|79.82|81.4|79.9|81.44|79.94|81.03|79.53|0
1745204400000|2025-04-21 03:00:00|81.47|79.97|81.62|80.12|81.94|80.44|81.13|79.63|0
1745204700000|2025-04-21 03:05:00|81.7|80.2|81.84|80.34|82.27|80.77|81.56|80.06|0
1745205000000|2025-04-21 03:10:00|81.85|80.35|81.4|79.9|82.32|80.82|81.4|79.9|0
1745205300000|2025-04-21 03:15:00|81.37|79.87|80.68|79.18|81.42|79.92|80.45|78.95|0
1745205600000|2025-04-21 03:20:00|80.71|79.21|81.18|79.68|81.49|79.99|80.52|79.02|0
1745205900000|2025-04-21 03:25:00|81.15|79.65|80.36|78.86|81.28|79.78|80.32|78.82|0
1745206200000|2025-04-21 03:30:00|80.31|78.81|81.46|79.96|81.78|80.28|80.22|78.72|0
1745206500000|2025-04-21 03:35:00|81.53|80.03|81.28|79.78|81.61|80.11|81.2|79.7|0
1745206800000|2025-04-21 03:40:00|81.25|79.75|80.94|79.44|81.37|79.87|80.79|79.29|0
1745207100000|2025-04-21 03:45:00|80.91|79.41|81.25|79.75|81.25|79.75|80.44|78.94|0
1745207400000|2025-04-21 03:50:00|81.21|79.71|81.46|79.96|81.51|80.01|81.17|79.67|0
1745207700000|2025-04-21 03:55:00|81.38|79.88|81.02|79.52|81.56|80.06|80.94|79.44|0
1745208000000|2025-04-21 04:00:00|81.05|79.55|80.96|79.46|81.23|79.73|80.92|79.42|0
1745208300000|2025-04-21 04:05:00|80.98|79.48|79.88|78.38|81.13|79.63|79.88|78.38|0
1745208600000|2025-04-21 04:10:00|79.85|78.35|80.26|78.76|80.32|78.82|79.83|78.33|0
1745208900000|2025-04-21 04:15:00|80.29|78.79|80.47|78.97|80.55|79.05|80.19|78.69|0
1745209200000|2025-04-21 04:20:00|80.48|78.98|79.88|78.38|80.49|78.99|79.86|78.36|0
1745209500000|2025-04-21 04:25:00|79.86|78.36|79.38|77.88|79.87|78.37|79.28|77.78|0
1745209800000|2025-04-21 04:30:00|79.36|77.86|79.59|78.09|80.14|78.64|79.35|77.85|0
1745210100000|2025-04-21 04:35:00|79.64|78.14|79.57|78.07|79.69|78.19|79.49|77.99|0
1745210400000|2025-04-21 04:40:00|79.59|78.09|80.08|78.58|80.2|78.7|79.54|78.04|0
1745210700000|2025-04-21 04:45:00|80.1|78.6|79.33|77.83|80.28|78.78|79.21|77.71|0
1745211000000|2025-04-21 04:50:00|79.34|77.84|79.74|78.24|79.75|78.25|79.16|77.66|0
1745211300000|2025-04-21 04:55:00|79.73|78.23|79.66|78.16|79.97|78.47|79.4|77.9|0
1745211600000|2025-04-21 05:00:00|79.71|78.21|79.08|77.58|79.73|78.23|78.9|77.4|0
1745211900000|2025-04-21 05:05:00|79.05|77.55|79.35|77.85|79.51|78.01|79.02|77.52|0
1745212200000|2025-04-21 05:10:00|79.37|77.87|79.63|78.13|79.93|78.43|79.25|77.75|0
1745212500000|2025-04-21 05:15:00|79.64|78.14|79.06|77.56|79.74|78.24|78.66|77.16|0
1745212800000|2025-04-21 05:20:00|79.09|77.59|79.43|77.93|79.67|78.17|79.06|77.56|0
1745213100000|2025-04-21 05:25:00|79.42|77.92|79.31|77.81|79.65|78.15|79.31|77.81|0
1745213400000|2025-04-21 05:30:00|79.26|77.76|79.5|78|79.5|78|79.14|77.64|0
1745213700000|2025-04-21 05:35:00|79.53|78.03|79.65|78.15|79.97|78.47|79.39|77.89|0
1745214000000|2025-04-21 05:40:00|79.67|78.17|77.87|76.37|79.67|78.17|77.82|76.32|0
1745214300000|2025-04-21 05:45:00|77.9|76.4|78.17|76.67|78.36|76.86|77.84|76.34|0
1745214600000|2025-04-21 05:50:00|78.26|76.76|77.98|76.48|78.26|76.76|77.78|76.28|0
1745214900000|2025-04-21 05:55:00|77.96|76.46|77.98|76.48|77.99|76.49|77.8|76.3|0
1745215200000|2025-04-21 06:00:00|77.95|76.45|77.78|76.28|78.03|76.53|77.61|76.11|0
1745215500000|2025-04-21 06:05:00|77.77|76.27|77.57|76.07|77.87|76.37|77.52|76.02|0
1745215800000|2025-04-21 06:10:00|77.61|76.11|77.68|76.18|77.71|76.21|77.48|75.98|0
1745216100000|2025-04-21 06:15:00|77.66|76.16|77.94|76.44|77.99|76.49|77.52|76.02|0
1745216400000|2025-04-21 06:20:00|77.89|76.39|78|76.5|78.25|76.75|77.89|76.39|0
1745216700000|2025-04-21 06:25:00|77.98|76.48|77.84|76.34|78.26|76.76|77.46|75.96|0
1745217000000|2025-04-21 06:30:00|77.68|76.18|77.97|76.47|78.55|77.05|77.68|76.18|0
1745217300000|2025-04-21 06:35:00|78|76.5|78.68|77.18|78.81|77.31|77.84|76.34|0
1745217600000|2025-04-21 06:40:00|78.71|77.21|79.31|77.81|79.56|78.06|78.56|77.06|0
1745217900000|2025-04-21 06:45:00|79.38|77.88|78.67|77.17|79.43|77.93|78.58|77.08|0
1745218200000|2025-04-21 06:50:00|78.62|77.12|78.09|76.59|78.82|77.32|78.09|76.59|0
1745218500000|2025-04-21 06:55:00|78.11|76.61|77.9|76.4|78.11|76.61|77.68|76.18|0
1745218800000|2025-04-21 07:00:00|77.98|76.48|78.5|77|78.61|77.11|77.7|76.2|0
1745219100000|2025-04-21 07:05:00|78.53|77.03|78.63|77.13|78.66|77.16|78.33|76.83|0
1745219400000|2025-04-21 07:10:00|78.57|77.07|79.77|78.27|80.01|78.51|78.57|77.07|0
1745219700000|2025-04-21 07:15:00|79.8|78.3|79.64|78.14|80.35|78.85|79.55|78.05|0
1745220000000|2025-04-21 07:20:00|79.67|78.17|80.08|78.58|80.69|79.19|79.64|78.14|0
1745220300000|2025-04-21 07:25:00|80.03|78.53|80.61|79.11|80.77|79.27|79.75|78.25|0
1745220600000|2025-04-21 07:30:00|80.56|79.06|80.59|79.09|80.83|79.33|80.19|78.69|0
1745220900000|2025-04-21 07:35:00|80.49|78.99|80.5|79|80.61|79.11|80.3|78.8|0
1745221200000|2025-04-21 07:40:00|80.55|79.05|80.38|78.88|80.62|79.12|80.34|78.84|0
1745221500000|2025-04-21 07:45:00|80.4|78.9|80.13|78.63|80.54|79.04|79.85|78.35|0
1745221800000|2025-04-21 07:50:00|80.15|78.65|80.51|79.01|80.52|79.02|79.93|78.43|0
1745222100000|2025-04-21 07:55:00|80.49|78.99|81.78|80.28|81.98|80.48|80.32|78.82|0
1745222400000|2025-04-21 08:00:00|81.55|80.05|80.3|78.8|82.09|80.59|80.22|78.72|0
1745222700000|2025-04-21 08:05:00|80.52|79.02|80.08|78.58|80.52|79.02|79.75|78.25|0
1745223000000|2025-04-21 08:10:00|80.13|78.63|80.68|79.18|80.95|79.45|79.79|78.29|0
1745223300000|2025-04-21 08:15:00|80.73|79.23|80.88|79.38|81.12|79.62|80.54|79.04|0
1745223600000|2025-04-21 08:20:00|80.85|79.35|80.56|79.06|81.05|79.55|80.3|78.8|0
1745223900000|2025-04-21 08:25:00|80.53|79.03|80.47|78.97|80.63|79.13|80.22|78.72|0
1745224200000|2025-04-21 08:30:00|80.42|78.92|79.74|78.24|80.47|78.97|79.56|78.06|0
1745224500000|2025-04-21 08:35:00|79.69|78.19|80.15|78.65|80.2|78.7|79.67|78.17|0
1745224800000|2025-04-21 08:40:00|80.12|78.62|80.1|78.6|80.25|78.75|79.94|78.44|0
1745225100000|2025-04-21 08:45:00|80.15|78.65|80.43|78.93|80.72|79.22|80.01|78.51|0
1745225400000|2025-04-21 08:50:00|80.47|78.97|80.66|79.16|80.66|79.16|80.3|78.8|0
1745225700000|2025-04-21 08:55:00|80.73|79.23|80.37|78.87|81.11|79.61|80.28|78.78|0
1745226000000|2025-04-21 09:00:00|80.32|78.82|80.25|78.75|80.55|79.05|79.9|78.4|0
1745226300000|2025-04-21 09:05:00|80.2|78.7|80.74|79.24|80.89|79.39|80.2|78.7|0
1745226600000|2025-04-21 09:10:00|80.77|79.27|81.73|80.23|81.91|80.41|80.77|79.27|0
1745226900000|2025-04-21 09:15:00|81.71|80.21|81.94|80.44|82.37|80.87|81.63|80.13|0
1745227200000|2025-04-21 09:20:00|81.91|80.41|81.8|80.3|81.96|80.46|81.63|80.13|0
1745227500000|2025-04-21 09:25:00|81.78|80.28|80.57|79.07|81.93|80.43|80.37|78.87|0
1745227800000|2025-04-21 09:30:00|80.55|79.05|81.4|79.9|81.4|79.9|80.54|79.04|0
1745228100000|2025-04-21 09:35:00|81.37|79.87|81.22|79.72|81.37|79.87|81.07|79.57|0
1745228400000|2025-04-21 09:40:00|81.2|79.7|81.47|79.97|81.5|80|81.18|79.68|0
1745228700000|2025-04-21 09:45:00|81.5|80|81.15|79.65|81.5|80|81.07|79.57|0
1745229000000|2025-04-21 09:50:00|81.18|79.68|80.76|79.26|81.18|79.68|80.71|79.21|0
1745229300000|2025-04-21 09:55:00|80.74|79.24|80.29|78.79|80.84|79.34|80.29|78.79|0
1745229600000|2025-04-21 10:00:00|80.31|78.81|80.14|78.64|80.4|78.9|80.07|78.57|0
1745229900000|2025-04-21 10:05:00|80.11|78.61|79.66|78.16|80.22|78.72|79.2|77.7|0
1745230200000|2025-04-21 10:10:00|79.63|78.13|79.48|77.98|79.97|78.47|79.14|77.64|0
1745230500000|2025-04-21 10:15:00|79.46|77.96|79.62|78.12|79.67|78.17|79.4|77.9|0
1745230800000|2025-04-21 10:20:00|79.72|78.22|79.72|78.22|79.82|78.32|79.61|78.11|0
1745231100000|2025-04-21 10:25:00|79.6|78.1|80.38|78.88|80.63|79.13|79.45|77.95|0
1745231400000|2025-04-21 10:30:00|80.41|78.91|80.32|78.82|80.86|79.36|80.15|78.65|0
1745231700000|2025-04-21 10:35:00|80.27|78.77|79.76|78.26|80.5|79|79.76|78.26|0
1745232000000|2025-04-21 10:40:00|79.78|78.28|79.45|77.95|79.93|78.43|79.4|77.9|0
1745232300000|2025-04-21 10:45:00|79.38|77.88|79.04|77.54|79.51|78.01|78.74|77.24|0
1745232600000|2025-04-21 10:50:00|79.01|77.51|78.97|77.47|79.08|77.58|78.81|77.31|0
1745232900000|2025-04-21 10:55:00|79.04|77.54|77.9|76.4|79.04|77.54|77.87|76.37|0
1745233200000|2025-04-21 11:00:00|77.4|75.9|76.49|74.99|77.64|76.14|76.42|74.92|0
1745233500000|2025-04-21 11:05:00|76.48|74.98|76.49|74.99|77.03|75.53|76.2|74.7|0
1745233800000|2025-04-21 11:10:00|76.3|74.8|77.78|76.28|77.8|76.3|76.25|74.75|0
1745234100000|2025-04-21 11:15:00|77.76|76.26|78.97|77.47|78.97|77.47|77.59|76.09|0
1745234400000|2025-04-21 11:20:00|78.84|77.34|82.59|81.09|83.16|81.66|78.84|77.34|0
1745234700000|2025-04-21 11:25:00|82.8|81.3|81.57|80.07|83.46|81.96|81.49|79.99|0
1745235000000|2025-04-21 11:30:00|81.69|80.19|81.74|80.24|82.53|81.03|81.43|79.93|0
1745235300000|2025-04-21 11:35:00|81.79|80.29|82.32|80.82|82.71|81.21|81.44|79.94|0
1745235600000|2025-04-21 11:40:00|82.34|80.84|82.23|80.73|82.37|80.87|81.1|79.6|0
1745235900000|2025-04-21 11:45:00|82.18|80.68|82.43|80.93|82.5|81|81.93|80.43|0
1745236200000|2025-04-21 11:50:00|82.37|80.87|82.73|81.23|83.33|81.83|82.09|80.59|0
1745236500000|2025-04-21 11:55:00|82.8|81.3|81.43|79.93|82.92|81.42|81.35|79.85|0
1745236800000|2025-04-21 12:00:00|81.42|79.92|81.27|79.77|81.72|80.22|80.76|79.26|0
1745237100000|2025-04-21 12:05:00|81.34|79.84|80.82|79.32|81.45|79.95|80.6|79.1|0
1745237400000|2025-04-21 12:10:00|80.89|79.39|79.97|78.47|80.97|79.47|79.82|78.32|0
1745237700000|2025-04-21 12:15:00|79.86|78.36|80.04|78.54|80.27|78.77|79.64|78.14|0
1745238000000|2025-04-21 12:20:00|79.99|78.49|79.59|78.09|80.31|78.81|79.54|78.04|0
1745238300000|2025-04-21 12:25:00|79.54|78.04|78.45|76.95|79.72|78.22|78.34|76.84|0
1745238600000|2025-04-21 12:30:00|78.43|76.93|78.22|76.72|78.66|77.16|77.79|76.29|0
1745238900000|2025-04-21 12:35:00|78.17|76.67|77.16|75.66|78.29|76.79|77.01|75.51|0
1745239200000|2025-04-21 12:40:00|77.12|75.62|77.51|76.01|77.74|76.24|76.98|75.48|0
1745239500000|2025-04-21 12:45:00|77.46|75.96|77.04|75.54|77.87|76.37|77.04|75.54|0
1745239800000|2025-04-21 12:50:00|76.99|75.49|78.05|76.55|78.09|76.59|76.94|75.44|0
1745240100000|2025-04-21 12:55:00|78.03|76.53|77.96|76.46|78.27|76.77|77.51|76.01|0
1745240400000|2025-04-21 13:00:00|77.99|76.49|78.34|76.84|78.34|76.84|77.73|76.23|0
1745240700000|2025-04-21 13:05:00|78.25|76.75|79.26|77.76|79.28|77.78|77.98|76.48|0
1745241000000|2025-04-21 13:10:00|79.25|77.75|79.42|77.02|79.55|78.05|78.61|76.97|0
1745241300000|2025-04-21 13:15:00|79.39|76.99|79.09|76.69|79.49|77.09|78.95|76.55|0
1745241600000|2025-04-21 13:20:00|79.04|76.64|79.18|76.78|79.43|77.03|78.77|76.37|0
1745241900000|2025-04-21 13:25:00|79.01|76.61|78.2|75.8|79.23|76.83|78.06|75.66|0
1745242200000|2025-04-21 13:30:00|76.75|75.25|78.53|77.03|79.53|78.03|76.75|75.25|0
1745242500000|2025-04-21 13:35:00|78.35|76.85|80.01|78.51|82.15|80.65|78.3|76.8|0
1745242800000|2025-04-21 13:40:00|79.96|78.46|81.2|79.7|81.76|80.26|79.96|78.46|0
1745243100000|2025-04-21 13:45:00|81.15|79.65|80.64|79.14|82.52|81.02|80.33|78.83|0
1745243400000|2025-04-21 13:50:00|80.69|79.19|82.59|81.09|82.88|81.38|79.77|78.27|0
1745243700000|2025-04-21 13:55:00|82.66|81.16|85.45|83.95|85.68|84.18|82.51|81.01|0
1745244000000|2025-04-21 14:00:00|85.89|84.39|87.59|86.09|88.79|87.29|85.73|84.23|0
1745244300000|2025-04-21 14:05:00|87.67|86.17|88.2|86.7|88.32|86.82|87.1|85.6|0
1745244600000|2025-04-21 14:10:00|88.14|86.64|86.86|85.36|88.14|86.64|86.63|85.13|0
1745244900000|2025-04-21 14:15:00|86.96|85.46|90.47|88.97|91.34|89.84|86.69|85.19|0
1745245200000|2025-04-21 14:20:00|90.63|89.13|90.94|89.44|91.03|89.53|89.74|88.24|0
1745245500000|2025-04-21 14:25:00|90.88|89.38|89.93|88.43|90.88|89.38|89.53|88.03|0
1745245800000|2025-04-21 14:30:00|89.99|88.49|90.52|89.02|91.19|89.69|89.51|88.01|0
1745246100000|2025-04-21 14:35:00|90.57|89.07|87.02|85.52|90.57|89.07|86.92|85.42|0
1745246400000|2025-04-21 14:40:00|87.08|85.58|89.31|87.81|89.42|87.92|85.91|84.41|0
1745246700000|2025-04-21 14:45:00|89.37|87.87|90.82|89.32|90.91|89.41|88.19|86.69|0
1745247000000|2025-04-21 14:50:00|90.99|89.49|91.09|89.59|91.89|90.39|90.64|89.14|0
1745247300000|2025-04-21 14:55:00|91.2|89.7|92.41|90.91|92.51|91.01|90.88|89.38|0
1745247600000|2025-04-21 15:00:00|92.24|90.74|93.16|91.66|93.58|92.08|91.13|89.63|0
1745247900000|2025-04-21 15:05:00|93.04|91.54|92.8|91.3|93.7|92.2|92.1|90.6|0
1745248200000|2025-04-21 15:10:00|92.77|91.27|94.68|93.18|94.74|93.24|92.28|90.78|0
1745248500000|2025-04-21 15:15:00|94.71|93.21|93.04|91.54|95.03|93.53|93.04|91.54|0
1745248800000|2025-04-21 15:20:00|93.1|91.6|94.83|93.33|95.53|94.03|92.88|91.38|0
1745249100000|2025-04-21 15:25:00|94.88|93.38|96.62|95.12|97.2|95.7|94.74|93.24|0
1745249400000|2025-04-21 15:30:00|96.48|94.98|99.04|97.54|99.33|97.83|96.14|94.64|0
1745249700000|2025-04-21 15:35:00|99.1|97.6|98.78|97.28|99.37|97.87|98.33|96.83|0
1745250000000|2025-04-21 15:40:00|98.84|97.34|99.71|98.21|99.71|98.21|98.11|96.61|0
1745250300000|2025-04-21 15:45:00|99.68|98.18|101.34|99.84|102.13|100.63|99.36|97.86|0
1745250600000|2025-04-21 15:50:00|101.22|99.72|102.08|100.58|102.63|101.13|101.22|99.72|0
1745250900000|2025-04-21 15:55:00|102.14|100.64|102.67|101.17|103.22|101.72|102.04|100.54|0
1745251200000|2025-04-21 16:00:00|102.79|101.29|100.67|99.17|102.79|101.29|100.28|98.78|0
1745251500000|2025-04-21 16:05:00|100.61|99.11|99.43|97.93|100.7|99.2|99.25|97.75|0
1745251800000|2025-04-21 16:10:00|99.49|97.99|98.42|96.92|100.13|98.63|98.24|96.74|0
1745252100000|2025-04-21 16:15:00|98.6|97.1|99.81|98.31|100.36|98.86|98.26|96.76|0
1745252400000|2025-04-21 16:20:00|99.87|98.37|99|97.5|100.23|98.73|98.71|97.21|0
1745252700000|2025-04-21 16:25:00|98.94|97.44|99.05|97.55|100.04|98.54|98.72|97.22|0
1745253000000|2025-04-21 16:30:00|99.11|97.61|96.95|95.45|99.48|97.98|96.39|94.89|0
1745253300000|2025-04-21 16:35:00|96.9|95.4|95.13|93.63|96.95|95.45|94.89|93.39|0
1745253600000|2025-04-21 16:40:00|95.08|93.58|95.16|93.66|95.22|93.72|93.89|92.39|0
1745253900000|2025-04-21 16:45:00|95.05|93.55|96.65|95.15|96.88|95.38|94.65|93.15|0
1745254200000|2025-04-21 16:50:00|96.71|95.21|98.97|97.47|99.13|97.63|96.59|95.09|0
1745254500000|2025-04-21 16:55:00|99.09|97.59|99.96|98.46|100.33|98.83|99.09|97.59|0
1745254800000|2025-04-21 17:00:00|100.02|98.52|103.09|101.59|103.48|101.98|98.63|97.13|0
1745255100000|2025-04-21 17:05:00|103.22|101.72|103.68|102.18|104.28|102.78|102.78|101.28|0
1745255400000|2025-04-21 17:10:00|103.92|102.42|104.9|103.4|105.16|103.66|103.83|102.33|0
1745255700000|2025-04-21 17:15:00|104.84|103.34|103.91|102.41|105.26|103.76|103.17|101.67|0
1745256000000|2025-04-21 17:20:00|103.97|102.47|103.67|102.17|104.03|102.53|101.69|100.19|0
1745256300000|2025-04-21 17:25:00|103.74|102.24|104.08|102.58|104.81|103.31|103.21|101.71|0
1745256600000|2025-04-21 17:30:00|104.14|102.64|104.08|102.58|104.33|102.83|102.83|101.33|0
1745256900000|2025-04-21 17:35:00|104.15|102.65|104.51|103.01|104.61|103.11|103.04|101.54|0
1745257200000|2025-04-21 17:40:00|104.45|102.95|104.75|103.25|105.61|104.11|103.67|102.17|0
1745257500000|2025-04-21 17:45:00|104.87|103.37|107.3|105.8|107.3|105.8|104.42|102.92|0
1745257800000|2025-04-21 17:50:00|107.18|105.68|107.15|105.65|107.47|105.97|106.02|104.52|0
1745258100000|2025-04-21 17:55:00|107.3|105.8|108.11|106.61|108.46|106.96|106.72|105.22|0
1745258400000|2025-04-21 18:00:00|107.99|106.49|108.79|107.29|109.03|107.53|107.9|106.4|0
1745258700000|2025-04-21 18:05:00|108.76|107.26|107.98|106.48|109.51|108.01|107.5|106|0
1745259000000|2025-04-21 18:10:00|108.04|106.54|107.54|106.04|108.78|107.28|107.21|105.71|0
1745259300000|2025-04-21 18:15:00|107.6|106.1|105.5|104|107.85|106.35|104.59|103.09|0
1745259600000|2025-04-21 18:20:00|105.44|103.94|105.76|104.26|106.38|104.88|105.19|103.69|0
1745259900000|2025-04-21 18:25:00|105.95|104.45|104.22|102.72|106.02|104.52|104.13|102.63|0
1745260200000|2025-04-21 18:30:00|104.33|102.83|103.2|101.7|104.33|102.83|102.03|100.53|0
1745260500000|2025-04-21 18:35:00|103.14|101.64|103.81|102.31|104.39|102.89|102.65|101.15|0
1745260800000|2025-04-21 18:40:00|103.87|102.37|106.16|104.66|106.29|104.79|103.54|102.04|0
1745261100000|2025-04-21 18:45:00|106.22|104.72|106.49|104.99|107.15|105.65|105.47|103.97|0
1745261400000|2025-04-21 18:50:00|106.36|104.86|108.05|106.55|108.05|106.55|106.36|104.86|0
1745261700000|2025-04-21 18:55:00|108.11|106.61|108.02|106.52|108.27|106.77|107.11|105.61|0
1745262000000|2025-04-21 19:00:00|108.21|106.71|105.14|103.64|108.21|106.71|104.61|103.11|0
1745262300000|2025-04-21 19:05:00|105.21|103.71|104.74|103.24|105.21|103.71|103.85|102.35|0
1745262600000|2025-04-21 19:10:00|104.56|103.06|103.9|102.4|104.73|103.23|102.9|101.4|0
1745262900000|2025-04-21 19:15:00|103.59|102.09|102.59|101.09|104.28|102.78|102.33|100.83|0
1745263200000|2025-04-21 19:20:00|102.53|101.03|101.36|99.86|102.71|101.21|100.58|99.08|0
1745263500000|2025-04-21 19:25:00|101.26|99.76|102.63|101.13|103.4|101.9|101.14|99.64|0
1745263800000|2025-04-21 19:30:00|102.51|101.01|100.91|99.41|102.61|101.11|100.91|99.41|0
1745264100000|2025-04-21 19:35:00|101.03|99.53|98.49|96.99|101.27|99.77|97.17|95.67|0
1745264400000|2025-04-21 19:40:00|98.37|96.87|97.01|95.51|98.48|96.98|96.38|94.88|0
1745264700000|2025-04-21 19:45:00|97.13|95.63|96.27|94.77|98.7|97.2|96.24|94.74|0
1745265000000|2025-04-21 19:50:00|96.3|94.8|94.04|92.54|97.61|96.11|93.54|92.04|0
1745265300000|2025-04-21 19:55:00|94.21|92.71|93.24|91.74|94.21|92.71|91.24|89.74|0
1745265600000|2025-04-21 20:00:00|93.92|92.42|95.37|93.87|95.66|94.16|93.22|91.72|0
1745265900000|2025-04-21 20:05:00|95.32|93.82|93.86|92.36|95.78|94.28|93.33|91.83|0
1745266200000|2025-04-21 20:10:00|93.83|92.33|94.37|92.87|94.81|93.31|93.71|92.21|0
1745266500000|2025-04-21 20:15:00|94.43|92.93|94.79|93.29|94.89|93.39|94.32|92.82|0
1745266800000|2025-04-21 20:20:00|95.02|93.52|94.28|92.78|95.04|93.54|93.86|92.36|0
1745267100000|2025-04-21 20:25:00|94.34|92.84|94.85|93.35|94.9|93.4|93.88|92.38|0
1745267400000|2025-04-21 20:30:00|94.79|93.29|94.24|92.74|94.91|93.41|94.04|92.54|0
1745267700000|2025-04-21 20:35:00|94.19|92.69|94.29|92.79|94.31|92.81|93.73|92.23|0
1745268000000|2025-04-21 20:40:00|94.23|92.73|94.31|92.81|94.59|93.09|94.12|92.62|0
1745268300000|2025-04-21 20:45:00|94.25|92.75|93.45|91.95|94.25|92.75|93.42|91.92|0
1745268600000|2025-04-21 20:50:00|93.39|91.89|93.89|92.39|93.95|92.45|92.93|91.43|0
1745268900000|2025-04-21 20:55:00|94.34|91.94|94.19|91.79|94.63|92.23|94.06|91.66|0
1745269200000|2025-04-21 21:00:00|94.2|91.8|94.37|91.97|94.38|91.98|94.19|91.79|0
1745269500000|2025-04-21 21:05:00|94.18|91.78|94.25|91.85|94.25|91.85|94.15|91.75|0
1745269800000|2025-04-21 21:10:00|94.35|91.95|94.07|91.67|94.35|91.95|94.07|91.67|0
1745270100000|2025-04-21 21:15:00|94.06|91.66|94.15|91.75|94.19|91.79|94.06|91.66|0
1745270400000|2025-04-21 21:20:00|94.23|91.83|94.14|91.74|94.23|91.83|94.13|91.73|0
1745270700000|2025-04-21 21:25:00|94.23|91.83|94.2|91.8|94.23|91.83|94.14|91.74|0
1745271000000|2025-04-21 21:30:00|94.25|91.85|94.24|91.84|94.25|91.85|94.24|91.84|0
1745271300000|2025-04-21 21:35:00|94.16|91.76|93.93|91.53|94.16|91.76|93.78|91.38|0
1745271900000|2025-04-21 21:45:00|93.95|91.55|94.12|91.72|94.21|91.81|93.94|91.54|0
1745272200000|2025-04-21 21:50:00|94.11|91.71|94.08|91.68|94.11|91.71|94.05|91.65|0
1745272500000|2025-04-21 21:55:00|94.14|91.74|94.12|91.72|94.25|91.85|94.08|91.68|0
1745272800000|2025-04-21 22:00:00|93.62|91.22|95.12|92.72|95.49|93.09|93.22|90.82|0
1745273100000|2025-04-21 22:05:00|95.09|92.69|95.17|92.77|95.77|93.37|94.4|92|0
1745273400000|2025-04-21 22:10:00|95|92.6|95.33|92.93|95.33|92.93|94.54|92.14|0
1745273700000|2025-04-21 22:15:00|95.28|92.88|96.36|93.96|96.59|94.19|95.25|92.85|0
1745274000000|2025-04-21 22:20:00|96.39|93.99|95.9|93.5|96.39|93.99|95.72|93.32|0
1745274300000|2025-04-21 22:25:00|95.87|93.47|96.24|93.84|96.67|94.27|95.72|93.32|0
1745274600000|2025-04-21 22:30:00|96.23|93.83|95.03|92.63|96.23|93.83|94.94|92.54|0
1745274900000|2025-04-21 22:35:00|95|92.6|94.08|91.68|95.05|92.65|93.91|91.51|0
1745275200000|2025-04-21 22:40:00|94.22|91.82|93.74|91.34|94.22|91.82|93.4|91|0
1745275500000|2025-04-21 22:45:00|93.79|91.39|94.21|91.81|94.24|91.84|93.73|91.33|0
1745275800000|2025-04-21 22:50:00|94.18|91.78|94.74|92.34|94.77|92.37|93.95|91.55|0
1745276100000|2025-04-21 22:55:00|94.8|92.4|94.74|92.34|94.8|92.4|94.46|92.06|0
1745276400000|2025-04-21 23:00:00|94.71|92.31|94.17|91.77|94.85|92.45|94|91.6|0
1745276700000|2025-04-21 23:05:00|94.22|91.82|94.27|91.87|94.44|92.04|94.02|91.62|0
1745277000000|2025-04-21 23:10:00|94.22|91.82|94.15|91.75|94.36|91.96|93.99|91.59|0
1745277300000|2025-04-21 23:15:00|94.1|91.7|93.87|91.47|94.26|91.86|93.7|91.3|0
1745277600000|2025-04-21 23:20:00|93.92|91.52|94.2|91.8|94.6|92.2|93.72|91.32|0
1745277900000|2025-04-21 23:25:00|94.14|91.74|93.83|91.43|94.2|91.8|93.49|91.09|0
1745278200000|2025-04-21 23:30:00|93.8|91.4|93.71|91.31|93.85|91.45|93.49|91.09|0
1745278500000|2025-04-21 23:35:00|93.73|91.33|92.97|90.57|94.02|91.62|92.83|90.43|0
1745278800000|2025-04-21 23:40:00|93.03|90.63|93.05|90.65|93.19|90.79|92.8|90.4|0
1745279100000|2025-04-21 23:45:00|92.94|90.54|90.71|88.31|93.61|91.21|90.6|88.2|0
1745279400000|2025-04-21 23:50:00|90.74|88.34|90.16|87.76|91.59|89.19|90.16|87.76|0
1745279700000|2025-04-21 23:55:00|90.21|87.81|89.17|86.77|90.41|88.01|89.07|86.67|0
1745280000000|2025-04-22 00:00:00|89.07|86.67|89.25|86.85|89.72|87.32|88.36|85.96|0
1745280300000|2025-04-22 00:05:00|89.2|86.8|89.11|86.71|89.38|86.98|88.87|86.47|0
1745280600000|2025-04-22 00:10:00|89.05|86.65|88.89|86.49|89.43|87.03|88.7|86.3|0
1745280900000|2025-04-22 00:15:00|88.94|86.54|88.17|86.67|88.94|86.95|87.36|85.86|0
1745281200000|2025-04-22 00:20:00|88.14|86.64|88.2|86.7|88.51|87.01|87.73|86.23|0
1745281500000|2025-04-22 00:25:00|88.23|86.73|87.39|85.89|88.36|86.86|87.17|85.67|0
1745281800000|2025-04-22 00:30:00|87.35|85.85|87.61|86.11|88.01|86.51|87.03|85.53|0
1745282100000|2025-04-22 00:35:00|87.64|86.14|87.98|86.48|88.37|86.87|87.07|85.57|0
1745282400000|2025-04-22 00:40:00|88.01|86.51|87.83|86.33|88.35|86.85|87.83|86.33|0
1745282700000|2025-04-22 00:45:00|87.81|86.31|87.64|86.14|87.95|86.45|87.26|85.76|0
1745283000000|2025-04-22 00:50:00|87.67|86.17|87.53|86.03|87.78|86.28|87.5|86|0
1745283300000|2025-04-22 00:55:00|87.55|86.05|87.53|86.03|87.82|86.32|87.48|85.98|0
1745283600000|2025-04-22 01:00:00|87.31|85.81|86.94|85.44|87.57|86.07|86.66|85.16|0
1745283900000|2025-04-22 01:05:00|86.86|85.36|86.27|84.77|87.12|85.62|86.13|84.63|0
1745284200000|2025-04-22 01:10:00|86.32|84.82|86.09|84.59|86.6|85.1|85.65|84.15|0
1745284500000|2025-04-22 01:15:00|86.04|84.54|86.26|84.76|86.7|85.2|86.04|84.54|0
1745284800000|2025-04-22 01:20:00|86.11|84.61|84.51|83.01|86.11|84.61|84.51|83.01|0
1745285100000|2025-04-22 01:25:00|84.54|83.04|84.46|82.96|84.83|83.33|83.97|82.47|0
1745285400000|2025-04-22 01:30:00|84.56|83.06|83.77|82.27|84.56|83.06|83.69|82.19|0
1745285700000|2025-04-22 01:35:00|83.83|82.33|83.93|82.43|84.26|82.76|83.6|82.1|0
1745286000000|2025-04-22 01:40:00|83.96|82.46|83.76|82.26|84.27|82.77|83.71|82.21|0
1745286300000|2025-04-22 01:45:00|83.79|82.29|83.86|82.36|83.96|82.46|83.23|81.73|0
1745286600000|2025-04-22 01:50:00|83.81|82.31|84.64|83.14|84.73|83.23|83.8|82.3|0
1745286900000|2025-04-22 01:55:00|84.67|83.17|85.06|83.56|85.52|84.02|84.59|83.09|0
1745287200000|2025-04-22 02:00:00|85.03|83.53|85.47|83.97|85.56|84.06|84.6|83.1|0
1745287500000|2025-04-22 02:05:00|85.43|83.93|85.02|83.52|85.85|84.35|84.92|83.42|0
1745287800000|2025-04-22 02:10:00|85.04|83.54|84.72|83.22|85.09|83.59|84.37|82.87|0
1745288100000|2025-04-22 02:15:00|84.77|83.27|84.37|82.87|84.83|83.33|84.06|82.56|0
1745288400000|2025-04-22 02:20:00|84.41|82.91|84.78|83.28|84.99|83.49|84.39|82.89|0
1745288700000|2025-04-22 02:25:00|84.8|83.3|85.79|84.29|85.97|84.47|84.67|83.17|0
1745289000000|2025-04-22 02:30:00|85.87|84.37|85.74|84.24|85.98|84.48|85.53|84.03|0
1745289300000|2025-04-22 02:35:00|85.68|84.18|85.2|83.7|85.77|84.27|84.98|83.48|0
1745289600000|2025-04-22 02:40:00|85.14|83.64|85.01|83.51|85.19|83.69|84.6|83.1|0
1745289900000|2025-04-22 02:45:00|85.05|83.55|85.18|83.68|85.59|84.09|84.82|83.32|0
1745290200000|2025-04-22 02:50:00|85.15|83.65|84.94|83.44|85.19|83.69|84.71|83.21|0
1745290500000|2025-04-22 02:55:00|84.86|83.36|85.05|83.55|85.27|83.77|84.84|83.34|0
1745290800000|2025-04-22 03:00:00|85.03|83.53|85.37|83.87|85.39|83.89|84.67|83.17|0
1745291100000|2025-04-22 03:05:00|85.42|83.92|87.37|85.87|87.37|85.87|85.28|83.78|0
1745291400000|2025-04-22 03:10:00|87.18|85.68|88.52|87.02|89.41|87.91|87.15|85.65|0
1745291700000|2025-04-22 03:15:00|88.54|87.04|87.23|85.73|88.65|87.15|87.19|85.69|0
1745292000000|2025-04-22 03:20:00|87.29|85.79|86.87|85.37|87.29|85.79|86.48|84.98|0
1745292300000|2025-04-22 03:25:00|86.82|85.32|87.3|85.8|87.74|86.24|86.44|84.94|0
1745292600000|2025-04-22 03:30:00|87.28|85.78|87.22|85.72|87.47|85.97|86.91|85.41|0
1745292900000|2025-04-22 03:35:00|87.27|85.77|86.42|84.92|87.27|85.77|85.93|84.43|0
1745293200000|2025-04-22 03:40:00|86.39|84.89|86.57|85.07|86.65|85.15|86.39|84.89|0
1745293500000|2025-04-22 03:45:00|86.55|85.05|86.91|85.41|86.93|85.43|86.46|84.96|0
1745293800000|2025-04-22 03:50:00|86.88|85.38|87.6|86.1|87.69|86.19|86.86|85.36|0
1745294100000|2025-04-22 03:55:00|87.57|86.07|87.95|86.45|88.36|86.86|87.09|85.59|0
1745294400000|2025-04-22 04:00:00|88.17|86.67|88.07|86.57|88.29|86.79|87.96|86.46|0
1745294700000|2025-04-22 04:05:00|88.12|86.62|88.03|86.53|88.35|86.85|87.82|86.32|0
1745295000000|2025-04-22 04:10:00|88.06|86.56|88.3|86.8|88.51|87.01|87.88|86.38|0
1745295300000|2025-04-22 04:15:00|88.35|86.85|88.1|86.6|88.46|86.96|87.96|86.46|0
1745295600000|2025-04-22 04:20:00|88.16|86.66|88.1|86.6|88.32|86.82|87.94|86.44|0
1745295900000|2025-04-22 04:25:00|88.26|86.76|88.07|86.57|88.29|86.79|87.88|86.38|0
1745296200000|2025-04-22 04:30:00|88.15|86.65|88.59|87.09|88.64|87.14|87.84|86.34|0
1745296500000|2025-04-22 04:35:00|88.6|87.1|88.34|86.84|88.85|87.35|88.29|86.79|0
1745296800000|2025-04-22 04:40:00|88.17|86.67|87.75|86.25|88.27|86.77|87.69|86.19|0
1745297100000|2025-04-22 04:45:00|87.78|86.28|87.93|86.43|88.13|86.63|87.63|86.13|0
1745297400000|2025-04-22 04:50:00|87.9|86.4|88.71|87.21|88.83|87.33|87.89|86.39|0
1745297700000|2025-04-22 04:55:00|88.69|87.19|88.3|86.8|88.92|87.42|88.21|86.71|0
1745298000000|2025-04-22 05:00:00|88.35|86.85|87.26|85.76|88.56|87.06|87.19|85.69|0
1745298300000|2025-04-22 05:05:00|87.21|85.71|86.81|85.31|87.29|85.79|86.72|85.22|0
1745298600000|2025-04-22 05:10:00|86.82|85.32|87.98|86.48|88|86.5|86.73|85.23|0
1745298900000|2025-04-22 05:15:00|87.94|86.44|87.73|86.23|88.19|86.69|87.51|86.01|0
1745299200000|2025-04-22 05:20:00|87.7|86.2|88.3|86.8|88.53|87.03|87.64|86.14|0
1745299500000|2025-04-22 05:25:00|88.28|86.78|88.42|86.92|88.81|87.31|88.16|86.66|0
1745299800000|2025-04-22 05:30:00|88.38|86.88|88.71|87.21|88.87|87.37|88.16|86.66|0
1745300100000|2025-04-22 05:35:00|88.63|87.13|87.95|86.45|88.68|87.18|87.9|86.4|0
1745300400000|2025-04-22 05:40:00|87.98|86.48|87.42|85.92|88.24|86.74|87.34|85.84|0
1745300700000|2025-04-22 05:45:00|87.35|85.85|87.72|86.22|88.06|86.56|87.35|85.85|0
1745301000000|2025-04-22 05:50:00|87.82|86.32|87.93|86.43|88.21|86.71|87.73|86.23|0
1745301300000|2025-04-22 05:55:00|87.92|86.42|87.84|86.34|88.42|86.92|87.8|86.3|0
1745301600000|2025-04-22 06:00:00|87.81|86.31|87.19|85.69|88.62|87.12|86.72|85.22|0
1745301900000|2025-04-22 06:05:00|87.14|85.64|86.92|85.42|87.35|85.85|86.7|85.2|0
1745302200000|2025-04-22 06:10:00|86.87|85.37|86.33|84.83|86.9|85.4|86.02|84.52|0
1745302500000|2025-04-22 06:15:00|86.26|84.76|86.59|85.09|86.9|85.4|86.18|84.68|0
1745302800000|2025-04-22 06:20:00|86.62|85.12|86.1|84.6|86.92|85.42|85.82|84.32|0
1745303100000|2025-04-22 06:25:00|85.95|84.45|85.24|83.74|86.07|84.57|85.23|83.73|0
1745303400000|2025-04-22 06:30:00|85.22|83.72|84.78|83.28|85.49|83.99|84.57|83.07|0
1745303700000|2025-04-22 06:35:00|84.7|83.2|84.73|83.23|84.84|83.34|84.5|83|0
1745304000000|2025-04-22 06:40:00|84.95|83.45|84.41|82.91|85.01|83.51|84.3|82.8|0
1745304300000|2025-04-22 06:45:00|84.25|82.75|82.03|80.53|84.34|82.84|81.84|80.34|0
1745304600000|2025-04-22 06:50:00|81.98|80.48|79.58|78.08|82.08|80.58|79.58|78.08|0
1745304900000|2025-04-22 06:55:00|79.44|77.94|78.86|77.36|80.15|78.65|78.12|76.62|0
1745305200000|2025-04-22 07:00:00|78.91|77.41|79.92|78.42|80.64|79.14|77.81|76.31|0
1745305500000|2025-04-22 07:05:00|79.97|78.47|80.4|78.9|80.68|79.18|79.72|78.22|0
1745305800000|2025-04-22 07:10:00|80.43|78.93|81.91|80.41|82.13|80.63|80.13|78.63|0
1745306100000|2025-04-22 07:15:00|81.85|80.35|81.71|80.21|82.81|81.31|81.49|79.99|0
1745306400000|2025-04-22 07:20:00|81.68|80.18|81.58|80.08|82.01|80.51|81.38|79.88|0
1745306700000|2025-04-22 07:25:00|81.66|80.16|80.91|79.41|81.66|80.16|80.73|79.23|0
1745307000000|2025-04-22 07:30:00|80.94|79.44|81.68|80.18|81.96|80.46|80.42|78.92|0
1745307300000|2025-04-22 07:35:00|81.73|80.23|82.52|81.02|82.52|81.02|81.1|79.6|0
1745307600000|2025-04-22 07:40:00|82.55|81.05|80.5|79|82.55|81.05|80.43|78.93|0
1745307900000|2025-04-22 07:45:00|80.53|79.03|81.49|79.99|81.56|80.06|80.53|79.03|0
1745308200000|2025-04-22 07:50:00|81.44|79.94|82.11|80.61|82.33|80.83|80.89|79.39|0
1745308500000|2025-04-22 07:55:00|82.03|80.53|81.82|80.32|82.21|80.71|81.24|79.74|0
1745308800000|2025-04-22 08:00:00|81.52|80.02|81.77|80.27|82.71|81.21|80.85|79.35|0
1745309100000|2025-04-22 08:05:00|81.66|80.16|82.3|80.8|82.31|80.81|80.81|79.31|0
1745309400000|2025-04-22 08:10:00|82.48|80.98|82.7|81.2|82.7|81.2|82.15|80.65|0
1745309700000|2025-04-22 08:15:00|82.67|81.17|82.15|80.65|82.8|81.3|82.04|80.54|0
1745310000000|2025-04-22 08:20:00|82.17|80.67|82.18|80.68|82.82|81.32|81.91|80.41|0
1745310300000|2025-04-22 08:25:00|82.13|80.63|81.75|80.25|82.42|80.92|81.33|79.83|0
1745310600000|2025-04-22 08:30:00|81.77|80.27|80.83|79.33|81.81|80.31|80.77|79.27|0
1745310900000|2025-04-22 08:35:00|80.81|79.31|79.05|77.55|80.93|79.43|79|77.5|0
1745311200000|2025-04-22 08:40:00|79.03|77.53|78.88|77.38|79.08|77.58|78.62|77.12|0
1745311500000|2025-04-22 08:45:00|78.85|77.35|79.88|78.38|80|78.5|78.85|77.35|0
1745311800000|2025-04-22 08:50:00|79.86|78.36|79.17|77.67|79.98|78.48|79.1|77.6|0
1745312100000|2025-04-22 08:55:00|79.19|77.69|79.24|77.74|79.54|78.04|78.99|77.49|0
1745312400000|2025-04-22 09:00:00|79.14|77.64|79.24|77.74|79.27|77.77|78.57|77.07|0
1745312700000|2025-04-22 09:05:00|79.27|77.77|79|77.5|79.48|77.98|78.77|77.27|0
1745313000000|2025-04-22 09:10:00|79.03|77.53|79.8|78.3|79.9|78.4|78.88|77.38|0
1745313300000|2025-04-22 09:15:00|79.85|78.35|80.25|78.75|80.37|78.87|79.74|78.24|0
1745313600000|2025-04-22 09:20:00|80.23|78.73|79.59|78.09|80.8|79.3|79.59|78.09|0
1745313900000|2025-04-22 09:25:00|79.54|78.04|78.58|77.08|79.64|78.14|78.56|77.06|0
1745314200000|2025-04-22 09:30:00|78.61|77.11|78.83|77.33|79.24|77.74|78.56|77.06|0
1745314500000|2025-04-22 09:35:00|78.78|77.28|78.93|77.43|79.28|77.78|78.78|77.28|0
1745314800000|2025-04-22 09:40:00|78.96|77.46|79|77.5|79.16|77.66|78.8|77.3|0
1745315100000|2025-04-22 09:45:00|79.02|77.52|79.14|77.64|79.3|77.8|78.98|77.48|0
1745315400000|2025-04-22 09:50:00|79.11|77.61|79.02|77.52|79.28|77.78|78.93|77.43|0
1745315700000|2025-04-22 09:55:00|79.05|77.55|79.39|77.89|79.49|77.99|78.93|77.43|0
1745316000000|2025-04-22 10:00:00|79.44|77.94|79.58|78.08|79.9|78.4|78.91|77.41|0
1745316300000|2025-04-22 10:05:00|79.61|78.11|79.79|78.29|80.17|78.67|79.39|77.89|0
1745316600000|2025-04-22 10:10:00|79.81|78.31|79.61|78.11|79.81|78.31|79.31|77.81|0
1745316900000|2025-04-22 10:15:00|79.53|78.03|79.42|77.92|79.92|78.42|79.25|77.75|0
1745317200000|2025-04-22 10:20:00|79.44|77.94|79.43|77.93|79.64|78.14|79.23|77.73|0
1745317500000|2025-04-22 10:25:00|79.38|77.88|80.23|78.73|80.57|79.07|79.33|77.83|0
1745317800000|2025-04-22 10:30:00|80.25|78.75|80.03|78.53|80.25|78.75|79.35|77.85|0
1745318100000|2025-04-22 10:35:00|79.98|78.48|79.53|78.03|80.33|78.83|79.28|77.78|0
1745318400000|2025-04-22 10:40:00|79.51|78.01|79.23|77.73|79.57|78.07|78.78|77.28|0
1745318700000|2025-04-22 10:45:00|79.21|77.71|79.39|77.89|79.44|77.94|78.94|77.44|0
1745319000000|2025-04-22 10:50:00|79.42|77.92|79.64|78.14|79.95|78.45|79.17|77.67|0
1745319300000|2025-04-22 10:55:00|79.69|78.19|79.56|78.06|80.28|78.78|79.33|77.83|0
1745319600000|2025-04-22 11:00:00|79.51|78.01|79.79|78.29|80.08|78.58|79.2|77.7|0
1745319900000|2025-04-22 11:05:00|79.7|78.2|81.36|79.86|81.77|80.27|79.68|78.18|0
1745320200000|2025-04-22 11:10:00|81.39|79.89|81.52|80.02|82.18|80.68|81.26|79.76|0
1745320500000|2025-04-22 11:15:00|81.55|80.05|81.73|80.23|82.21|80.71|81.39|79.89|0
1745320800000|2025-04-22 11:20:00|81.7|80.2|81.05|79.55|81.75|80.25|80.89|79.39|0
1745321100000|2025-04-22 11:25:00|80.98|79.48|80.76|79.26|81.02|79.52|80.62|79.12|0
1745321400000|2025-04-22 11:30:00|80.83|79.33|81.21|79.71|81.25|79.75|80.08|78.58|0
1745321700000|2025-04-22 11:35:00|81.14|79.64|81.87|80.37|82.11|80.61|81|79.5|0
1745322000000|2025-04-22 11:40:00|81.81|80.31|81.77|80.27|82.1|80.6|81.64|80.14|0
1745322300000|2025-04-22 11:45:00|81.82|80.32|81.26|79.76|82.1|80.6|81.14|79.64|0
1745322600000|2025-04-22 11:50:00|81.29|79.79|82.77|81.27|82.99|81.49|81.19|79.69|0
1745322900000|2025-04-22 11:55:00|82.7|81.2|82.49|80.99|83.33|81.83|82.41|80.91|0
1745323200000|2025-04-22 12:00:00|82.61|81.11|81.69|80.19|82.66|81.16|81.53|80.03|0
1745323500000|2025-04-22 12:05:00|81.74|80.24|81.68|80.18|82.22|80.72|81.42|79.92|0
1745323800000|2025-04-22 12:10:00|81.82|80.32|81.33|79.83|81.82|80.32|80.86|79.36|0
1745324100000|2025-04-22 12:15:00|81.27|79.77|80.94|79.44|81.43|79.93|80.57|79.07|0
1745324400000|2025-04-22 12:20:00|80.82|79.32|80.63|79.13|81.28|79.78|80.59|79.09|0
1745324700000|2025-04-22 12:25:00|80.75|79.25|79.87|78.37|81.05|79.55|79.87|78.37|0
1745325000000|2025-04-22 12:30:00|79.82|78.32|79.65|78.15|80.32|78.82|79.46|77.96|0
1745325300000|2025-04-22 12:35:00|79.89|78.39|79.85|78.35|80.17|78.67|79.65|78.15|0
1745325600000|2025-04-22 12:40:00|79.84|78.34|79.42|77.92|80.12|78.62|79.41|77.91|0
1745325900000|2025-04-22 12:45:00|79.51|78.01|78.33|76.83|79.64|78.14|78.3|76.8|0
1745326200000|2025-04-22 12:50:00|78.29|76.79|77.83|76.33|78.3|76.8|77.65|76.15|0
1745326500000|2025-04-22 12:55:00|77.94|76.44|77.39|75.89|78.23|76.73|77.34|75.84|0
1745326800000|2025-04-22 13:00:00|77.49|75.99|76.95|75.45|77.49|75.99|76.95|75.45|0
1745327100000|2025-04-22 13:05:00|77|75.5|76.98|75.48|77.21|75.71|76.84|75.34|0
1745327400000|2025-04-22 13:10:00|77.03|75.53|77.46|75.06|77.46|75.84|76.76|74.86|0
1745327700000|2025-04-22 13:15:00|77.51|75.11|77.75|75.35|77.9|75.5|77.41|75.01|0
1745328000000|2025-04-22 13:20:00|77.85|75.45|76.81|74.41|78.32|75.92|76.71|74.31|0
1745328300000|2025-04-22 13:25:00|76.91|74.51|76.51|74.11|77.18|74.78|76.42|74.02|0
1745328600000|2025-04-22 13:30:00|77.43|75.93|76.62|75.12|77.81|76.31|75.28|73.78|0
1745328900000|2025-04-22 13:35:00|76.55|75.05|74.38|72.88|76.89|75.39|74.38|72.88|0
1745329200000|2025-04-22 13:40:00|74.27|72.77|72.24|70.74|74.42|72.92|72.24|70.74|0
1745329500000|2025-04-22 13:45:00|72.15|70.65|70.9|69.4|72.15|70.65|70.21|68.71|0
1745329800000|2025-04-22 13:50:00|70.99|69.49|73.04|71.54|73.83|72.33|70.99|69.49|0
1745330100000|2025-04-22 13:55:00|72.99|71.49|71.35|69.85|73.61|72.11|71.18|69.68|0
1745330400000|2025-04-22 14:00:00|71.07|69.57|70.46|68.96|71.44|69.94|70.34|68.84|0
1745330700000|2025-04-22 14:05:00|70.44|68.94|69.15|67.65|71.35|69.85|68.89|67.39|0
1745331000000|2025-04-22 14:10:00|69.1|67.6|69.43|67.93|69.84|68.34|68.31|66.81|0
1745331300000|2025-04-22 14:15:00|69.38|67.88|69.54|68.04|70.54|69.04|69.14|67.64|0
1745331600000|2025-04-22 14:20:00|69.58|68.08|68.3|66.8|69.72|68.22|68.05|66.55|0
1745331900000|2025-04-22 14:25:00|68.24|66.74|68.33|66.83|69.38|67.88|68.21|66.71|0
1745332200000|2025-04-22 14:30:00|68.38|66.88|68.4|66.9|69.7|68.2|68.38|66.88|0
1745332500000|2025-04-22 14:35:00|68.45|66.95|67.23|65.73|68.84|67.34|67.22|65.72|0
1745332800000|2025-04-22 14:40:00|67.18|65.68|66.91|65.41|67.57|66.07|66.87|65.37|0
1745333100000|2025-04-22 14:45:00|66.87|65.37|66.6|65.1|67.16|65.66|65.79|64.29|0
1745333400000|2025-04-22 14:50:00|66.69|65.19|66.72|65.22|68|66.5|66.56|65.06|0
1745333700000|2025-04-22 14:55:00|66.68|65.18|65.73|64.23|67.11|65.61|65.35|63.85|0
1745334000000|2025-04-22 15:00:00|65.77|64.27|64.87|63.37|65.92|64.42|64.62|63.12|0
1745334300000|2025-04-22 15:05:00|64.92|63.42|64.44|62.94|65.11|63.61|64.35|62.85|0
1745334600000|2025-04-22 15:10:00|64.4|62.9|64.27|62.77|64.65|63.15|63.82|62.32|0
1745334900000|2025-04-22 15:15:00|64.19|62.69|64.86|63.36|64.91|63.41|64.14|62.64|0
1745335200000|2025-04-22 15:20:00|64.78|63.28|64.63|63.13|65.56|64.06|64.33|62.83|0
1745335500000|2025-04-22 15:25:00|64.51|63.01|65.79|64.29|65.87|64.37|64.51|63.01|0
1745335800000|2025-04-22 15:30:00|65.83|64.33|65.12|63.62|66.43|64.93|65.07|63.57|0
1745336100000|2025-04-22 15:35:00|65.07|63.57|66.13|64.63|66.28|64.78|65.05|63.55|0
1745336400000|2025-04-22 15:40:00|66.08|64.58|67.46|65.96|67.65|66.15|65.69|64.19|0
1745336700000|2025-04-22 15:45:00|67.59|66.09|67.09|65.59|67.68|66.18|66.92|65.42|0
1745337000000|2025-04-22 15:50:00|67.11|65.61|66.19|64.69|67.41|65.91|65.54|64.04|0
1745337300000|2025-04-22 15:55:00|66.23|64.73|63.38|61.88|66.51|65.01|63.05|61.55|0
1745337600000|2025-04-22 16:00:00|63.25|61.75|61.95|60.45|63.29|61.79|60.29|58.79|0
1745337900000|2025-04-22 16:05:00|62.03|60.53|61.63|60.13|62.35|60.85|60.79|59.29|0
1745338200000|2025-04-22 16:10:00|61.67|60.17|60.45|58.95|61.91|60.41|60.38|58.88|0
1745338500000|2025-04-22 16:15:00|60.47|58.97|60.77|59.27|61.39|59.89|60.17|58.67|0
1745338800000|2025-04-22 16:20:00|60.73|59.23|59.63|58.13|60.81|59.31|59.26|57.76|0
1745339100000|2025-04-22 16:25:00|59.5|58|60.27|58.77|60.44|58.94|59.17|57.67|0
1745339400000|2025-04-22 16:30:00|60.15|58.65|60.46|58.96|60.78|59.28|59.69|58.19|0
1745339700000|2025-04-22 16:35:00|60.56|59.06|61.44|59.94|61.49|59.99|60.35|58.85|0
1745340000000|2025-04-22 16:40:00|61.48|59.98|61.21|59.71|62.51|61.01|61.01|59.51|0
1745340300000|2025-04-22 16:45:00|61.17|59.67|61.61|60.11|62.39|60.89|60.9|59.4|0
1745340600000|2025-04-22 16:50:00|61.57|60.07|61.9|60.4|63.12|61.62|61.49|59.99|0
1745340900000|2025-04-22 16:55:00|61.95|60.45|62.37|60.87|62.38|60.88|61.49|59.99|0
1745341200000|2025-04-22 17:00:00|62.28|60.78|61.94|60.44|62.49|60.99|61.57|60.07|0
1745341500000|2025-04-22 17:05:00|61.81|60.31|61.97|60.47|62.59|61.09|60.76|59.26|0
1745341800000|2025-04-22 17:10:00|62.05|60.55|66.46|64.96|67.12|65.62|62.05|60.55|0
1745342100000|2025-04-22 17:15:00|66.63|65.13|68|66.5|70.45|68.95|65.64|64.14|0
1745342400000|2025-04-22 17:20:00|68.17|66.67|71.53|70.03|71.79|70.29|67.82|66.32|0
1745342700000|2025-04-22 17:25:00|71.39|69.89|73.14|71.64|73.52|72.02|68.62|67.12|0
1745343000000|2025-04-22 17:30:00|73.11|71.61|72.35|70.85|74.39|72.89|72.01|70.51|0
1745343300000|2025-04-22 17:35:00|72.39|70.89|70.95|69.45|72.53|71.03|70.06|68.56|0
1745343600000|2025-04-22 17:40:00|70.99|69.49|70.91|69.41|72.14|70.64|70.28|68.78|0
1745343900000|2025-04-22 17:45:00|70.95|69.45|73.24|71.74|73.37|71.87|70.77|69.27|0
1745344200000|2025-04-22 17:50:00|73.39|71.89|72.18|70.68|73.89|72.39|72.18|70.68|0
1745344500000|2025-04-22 17:55:00|72.23|70.73|73.31|71.81|73.41|71.91|71.81|70.31|0
1745344800000|2025-04-22 18:00:00|73.36|71.86|70.01|68.51|73.54|72.04|69.79|68.29|0
1745345100000|2025-04-22 18:05:00|69.83|68.33|68.4|66.9|69.98|68.48|67.89|66.39|0
1745345400000|2025-04-22 18:10:00|68.53|67.03|66.93|65.43|68.75|67.25|66.93|65.43|0
1745345700000|2025-04-22 18:15:00|67.02|65.52|66.99|65.49|67.63|66.13|66.59|65.09|0
1745346000000|2025-04-22 18:20:00|67.03|65.53|64.74|63.24|67.03|65.53|64.33|62.83|0
1745346300000|2025-04-22 18:25:00|64.84|63.34|64.37|62.87|64.96|63.46|64.24|62.74|0
1745346600000|2025-04-22 18:30:00|64.41|62.91|63.36|61.86|64.42|62.92|63.26|61.76|0
1745346900000|2025-04-22 18:35:00|63.45|61.95|63.82|62.32|63.82|62.32|62.67|61.17|0
1745347200000|2025-04-22 18:40:00|63.7|62.2|63.1|61.6|63.91|62.41|62.6|61.1|0
1745347500000|2025-04-22 18:45:00|63.02|61.52|62.52|61.02|63.02|61.52|62.24|60.74|0
1745347800000|2025-04-22 18:50:00|62.4|60.9|62.05|60.55|62.42|60.92|61.41|59.91|0
1745348100000|2025-04-22 18:55:00|62.01|60.51|62.26|60.76|62.38|60.88|61.44|59.94|0
1745348400000|2025-04-22 19:00:00|62.35|60.85|62.39|60.89|63.25|61.75|61.85|60.35|0
1745348700000|2025-04-22 19:05:00|62.43|60.93|63.71|62.21|63.85|62.35|62.12|60.62|0
1745349000000|2025-04-22 19:10:00|63.64|62.14|64.39|62.89|64.64|63.14|63.47|61.97|0
1745349300000|2025-04-22 19:15:00|64.3|62.8|65.74|64.24|66.46|64.96|64.14|62.64|0
1745349600000|2025-04-22 19:20:00|65.7|64.2|65.99|64.49|66.99|65.49|65.57|64.07|0
1745349900000|2025-04-22 19:25:00|65.86|64.36|66.52|65.02|66.83|65.33|65.24|63.74|0
1745350200000|2025-04-22 19:30:00|66.67|65.17|66.82|65.32|67.49|65.99|66|64.5|0
1745350500000|2025-04-22 19:35:00|66.91|65.41|67.68|66.18|67.81|66.31|66.32|64.82|0
1745350800000|2025-04-22 19:40:00|67.59|66.09|63.99|62.49|67.75|66.25|63.35|61.85|0
1745351100000|2025-04-22 19:45:00|64.2|62.7|62.26|60.76|64.25|62.75|62.06|60.56|0
1745351400000|2025-04-22 19:50:00|62.63|61.13|62.69|61.19|64.55|63.05|61.78|60.28|0
1745351700000|2025-04-22 19:55:00|62.35|60.85|62.99|61.49|63.62|62.12|61.8|60.3|0
1745352000000|2025-04-22 20:00:00|62.53|61.03|62.13|60.63|63.71|62.21|60.57|59.07|0
1745352300000|2025-04-22 20:05:00|62.29|60.79|62.54|61.04|62.81|61.31|61.62|60.12|0
1745352600000|2025-04-22 20:10:00|62.55|61.05|63|61.5|63.22|61.72|62.24|60.74|0
1745352900000|2025-04-22 20:15:00|62.92|61.42|62.9|61.4|63|61.5|62.41|60.91|0
1745353200000|2025-04-22 20:20:00|62.89|61.39|62.55|61.05|63.13|61.63|62.1|60.6|0
1745353500000|2025-04-22 20:25:00|62.64|61.14|62.24|60.74|62.64|61.14|62.2|60.7|0
1745353800000|2025-04-22 20:30:00|62.2|60.7|62.35|60.85|62.35|60.85|61.68|60.18|0
1745354100000|2025-04-22 20:35:00|62.27|60.77|61.77|60.27|62.43|60.93|61.61|60.11|0
1745354400000|2025-04-22 20:40:00|61.73|60.23|62.18|60.68|62.46|60.96|61.7|60.2|0
1745354700000|2025-04-22 20:45:00|62.22|60.72|62.92|61.42|62.97|61.47|62.18|60.68|0
1745355000000|2025-04-22 20:50:00|62.96|61.46|62.86|61.36|63|61.5|62.59|61.09|0
1745355300000|2025-04-22 20:55:00|62.84|61.34|63.16|60.76|63.37|61.34|62.84|60.51|0
1745355600000|2025-04-22 21:00:00|63.18|60.78|63.17|60.77|63.19|60.79|63.09|60.69|0
1745355900000|2025-04-22 21:05:00|63.11|60.71|63.07|60.67|63.21|60.81|63.04|60.64|0
1745356200000|2025-04-22 21:10:00|63.06|60.66|63.04|60.64|63.07|60.67|62.93|60.53|0
1745356500000|2025-04-22 21:15:00|63.03|60.63|60.2|57.8|63.03|60.63|60.03|57.63|0
1745356800000|2025-04-22 21:20:00|60.35|57.95|57.18|54.78|60.85|58.45|57.07|54.67|0
1745357100000|2025-04-22 21:25:00|57.07|54.67|52.89|50.49|57.52|55.12|52.86|50.46|0
1745357400000|2025-04-22 21:30:00|52.86|50.46|53.6|49.28|53.6|51.02|51.28|47.42|0
1745357700000|2025-04-22 21:35:00|53.45|49.13|51.66|46.38|54.04|49.72|51.58|46.3|0
1745358000000|2025-04-22 21:40:00|51.63|46.35|49.44|44.16|51.92|46.64|49.34|44.06|0
1745358300000|2025-04-22 21:45:00|49.45|44.17|50.87|45.59|51.37|46.09|48.91|43.63|0
1745358600000|2025-04-22 21:50:00|50.83|45.55|51.27|45.99|51.28|46|50.63|45.35|0
1745358900000|2025-04-22 21:55:00|51.28|46|51.37|45.37|52.26|46.26|51.22|45.31|0
1745359200000|2025-04-22 22:00:00|51.23|45.23|51.38|45.38|55.23|49.23|50.33|44.33|0
1745359500000|2025-04-22 22:05:00|51.4|45.4|54.35|48.35|54.35|48.35|51.35|45.35|0
1745359800000|2025-04-22 22:10:00|54.37|48.37|53.37|47.37|55.06|49.06|53.37|47.37|0
1745360100000|2025-04-22 22:15:00|53.51|47.51|53.62|47.62|54.19|48.19|53.35|47.35|0
1745360400000|2025-04-22 22:20:00|53.76|47.76|52.79|46.79|54.25|48.25|52.64|46.64|0
1745360700000|2025-04-22 22:25:00|52.82|46.82|51.97|45.97|53.58|47.58|51.97|45.97|0
1745361000000|2025-04-22 22:30:00|51.93|45.93|53.02|47.02|53.09|47.09|51.86|45.86|0
1745361300000|2025-04-22 22:35:00|52.99|46.99|52.81|46.81|53.78|47.78|52.79|46.79|0
1745361600000|2025-04-22 22:40:00|52.84|46.84|52.22|46.22|53.25|47.25|52.2|46.2|0
1745361900000|2025-04-22 22:45:00|52.17|46.17|51.29|46.49|52.2|47.31|51.07|46.12|0
1745362200000|2025-04-22 22:50:00|51.31|46.51|50.3|45.5|51.53|46.73|50.27|45.47|0
1745362500000|2025-04-22 22:55:00|50.34|45.54|50.03|45.23|50.97|46.17|50.03|45.23|0
1745362800000|2025-04-22 23:00:00|50|45.2|50|45.2|50.56|45.76|49.28|44.48|0
1745363100000|2025-04-22 23:05:00|50.08|45.28|49.6|44.8|50.29|45.49|49.14|44.34|0
1745363400000|2025-04-22 23:10:00|49.58|44.78|49.19|44.39|49.63|44.83|49.07|44.27|0
1745363700000|2025-04-22 23:15:00|49.17|44.37|50.75|45.95|50.83|46.03|49.09|44.29|0
1745364000000|2025-04-22 23:20:00|50.71|45.91|50.98|46.18|51.08|46.28|50.33|45.53|0
1745364300000|2025-04-22 23:25:00|50.91|46.11|51.04|46.24|51.36|46.56|50.78|45.98|0
1745364600000|2025-04-22 23:30:00|51.09|46.29|51.27|46.47|51.39|46.59|51.06|46.26|0
1745364900000|2025-04-22 23:35:00|51.24|46.44|50.57|46.97|51.63|47.05|50.47|45.9|0
1745365200000|2025-04-22 23:40:00|50.55|46.95|50.43|46.83|50.67|47.07|50.43|46.83|0
1745365500000|2025-04-22 23:45:00|50.39|46.79|49.92|46.32|50.8|47.2|49.9|46.3|0
1745365800000|2025-04-22 23:50:00|50.07|46.47|49.92|46.32|50.22|46.62|49.64|46.04|0
1745366100000|2025-04-22 23:55:00|49.93|46.33|49.95|46.35|49.98|46.38|49.75|46.15|0
1745366400000|2025-04-23 00:00:00|49.85|46.25|49.76|46.16|50.25|46.65|49.73|46.13|0
1745366700000|2025-04-23 00:05:00|49.78|46.18|50.57|46.97|50.68|47.08|49.66|46.06|0
1745367000000|2025-04-23 00:10:00|50.52|46.92|50.59|46.99|51.01|47.41|50.3|46.7|0
1745367300000|2025-04-23 00:15:00|50.69|47.09|48.44|46.19|51.11|47.51|47.83|45.58|0
1745367600000|2025-04-23 00:20:00|48.48|46.23|48.59|46.34|48.71|46.46|48.33|46.08|0
1745367900000|2025-04-23 00:25:00|48.64|46.39|49.1|46.85|49.29|47.04|48.36|46.11|0
1745368200000|2025-04-23 00:30:00|49.09|46.84|50.03|47.78|50.1|47.85|48.92|46.67|0
1745368500000|2025-04-23 00:35:00|50.05|47.8|50.14|47.89|50.23|47.98|49.88|47.63|0
1745368800000|2025-04-23 00:40:00|50.1|47.85|50.6|48.35|50.6|48.35|49.72|47.47|0
1745369100000|2025-04-23 00:45:00|50.56|48.31|50.18|47.93|50.61|48.36|49.89|47.64|0
1745369400000|2025-04-23 00:50:00|50.16|47.91|49.77|47.52|50.21|47.96|49.6|47.35|0
1745369700000|2025-04-23 00:55:00|49.74|47.49|49.61|47.36|49.91|47.66|49.51|47.26|0
1745370000000|2025-04-23 01:00:00|49.59|47.34|49.57|47.32|50.12|47.87|49.33|47.08|0
1745370300000|2025-04-23 01:05:00|49.64|47.39|49.23|46.98|49.64|47.39|49.11|46.86|0
1745370600000|2025-04-23 01:10:00|49.25|47|48.88|46.63|49.39|47.14|48.63|46.38|0
1745370900000|2025-04-23 01:15:00|48.85|46.6|49.09|46.84|49.2|46.95|48.62|46.37|0
1745371200000|2025-04-23 01:20:00|49.11|46.86|49.3|47.05|49.52|47.27|48.8|46.55|0
1745371500000|2025-04-23 01:25:00|49.31|47.06|49.38|47.13|49.46|47.21|49.22|46.97|0
1745371800000|2025-04-23 01:30:00|49.36|47.11|50.22|47.97|50.28|48.03|49.33|47.08|0
1745372100000|2025-04-23 01:35:00|50.23|47.98|51.1|48.85|51.29|49.04|50.14|47.89|0
1745372400000|2025-04-23 01:40:00|51.15|48.9|51.55|49.3|51.95|49.7|51.1|48.85|0
1745372700000|2025-04-23 01:45:00|51.49|49.24|51.58|49.33|51.71|49.46|51.12|48.87|0
1745373000000|2025-04-23 01:50:00|51.52|49.27|51.1|48.85|51.64|49.39|51.06|48.81|0
1745373300000|2025-04-23 01:55:00|51.15|48.9|51.12|48.87|51.25|49|50.85|48.6|0
1745373600000|2025-04-23 02:00:00|51.09|48.84|51.46|49.21|51.54|49.29|50.89|48.64|0
1745373900000|2025-04-23 02:05:00|51.44|49.19|50.44|48.19|51.52|49.27|50.42|48.17|0
1745374200000|2025-04-23 02:10:00|50.45|48.2|50.48|48.23|50.67|48.42|50.4|48.15|0
1745374500000|2025-04-23 02:15:00|50.47|48.22|50.3|48.05|50.65|48.4|50.3|48.05|0
1745374800000|2025-04-23 02:20:00|50.28|48.03|50.51|48.26|50.87|48.62|50.28|48.03|0
1745375100000|2025-04-23 02:25:00|50.52|48.27|50.63|48.38|50.67|48.42|50.25|48|0
1745375400000|2025-04-23 02:30:00|50.54|48.29|50.58|48.33|50.65|48.4|50.44|48.19|0
1745375700000|2025-04-23 02:35:00|50.6|48.35|50.42|48.17|50.6|48.35|50.37|48.12|0
1745376000000|2025-04-23 02:40:00|50.3|48.05|49.78|47.53|50.3|48.05|49.74|47.49|0
1745376300000|2025-04-23 02:45:00|49.76|47.51|49.53|47.28|49.88|47.63|49.35|47.1|0
1745376600000|2025-04-23 02:50:00|49.55|47.3|49.89|47.64|50.05|47.8|49.48|47.23|0
1745376900000|2025-04-23 02:55:00|49.92|47.67|49.85|47.6|50.01|47.76|49.81|47.56|0
1745377200000|2025-04-23 03:00:00|49.87|47.62|50.51|48.26|50.56|48.31|49.87|47.62|0
1745377500000|2025-04-23 03:05:00|50.45|48.2|50.55|48.3|50.72|48.47|50.4|48.15|0
1745377800000|2025-04-23 03:10:00|50.51|48.26|50.6|48.35|50.69|48.44|50.34|48.09|0
1745378100000|2025-04-23 03:15:00|50.62|48.37|50.59|48.34|50.7|48.45|50.47|48.22|0
1745378400000|2025-04-23 03:20:00|50.62|48.37|50.44|48.19|50.71|48.46|50.21|47.96|0
1745378700000|2025-04-23 03:25:00|50.46|48.21|50.58|48.33|50.71|48.46|50.33|48.08|0
1745379000000|2025-04-23 03:30:00|50.63|48.38|50.37|48.12|50.72|48.47|50.32|48.07|0
1745379300000|2025-04-23 03:35:00|50.38|48.13|50.4|48.15|50.63|48.38|50.21|47.96|0
1745379600000|2025-04-23 03:40:00|50.42|48.17|50.25|48|50.49|48.24|50.21|47.96|0
1745379900000|2025-04-23 03:45:00|50.27|48.02|50.4|48.15|50.57|48.32|50.24|47.99|0
1745380200000|2025-04-23 03:50:00|50.42|48.17|50|47.75|50.5|48.25|49.97|47.72|0
1745380500000|2025-04-23 03:55:00|49.99|47.74|49.98|47.73|50.18|47.93|49.84|47.59|0
1745380800000|2025-04-23 04:00:00|49.97|47.72|49.38|47.13|50|47.75|49.05|46.8|0
1745381100000|2025-04-23 04:05:00|49.46|47.21|49.36|47.11|49.63|47.38|49.11|46.86|0
1745381400000|2025-04-23 04:10:00|49.33|47.08|49.36|47.11|49.69|47.44|49.28|47.03|0
1745381700000|2025-04-23 04:15:00|49.38|47.13|49.41|47.16|49.46|47.21|49.21|46.96|0
1745382000000|2025-04-23 04:20:00|49.39|47.14|49.68|47.43|49.77|47.52|49.39|47.14|0
1745382300000|2025-04-23 04:25:00|49.7|47.45|49.73|47.48|49.82|47.57|49.63|47.38|0
1745382600000|2025-04-23 04:30:00|49.75|47.5|49.16|46.91|49.75|47.5|48.94|46.69|0
1745382900000|2025-04-23 04:35:00|49.18|46.93|49.24|46.99|49.32|47.07|49.12|46.87|0
1745383200000|2025-04-23 04:40:00|49.22|46.97|49.39|47.14|49.39|47.14|49.19|46.94|0
1745383500000|2025-04-23 04:45:00|49.3|47.05|49.26|47.01|49.39|47.14|49.13|46.88|0
1745383800000|2025-04-23 04:50:00|49.25|47|49.29|47.04|49.41|47.16|49.11|46.86|0
1745384100000|2025-04-23 04:55:00|49.31|47.06|49.31|47.06|49.4|47.15|49.15|46.9|0
1745384400000|2025-04-23 05:00:00|49.29|47.04|49.87|47.62|49.88|47.63|49.07|46.82|0
1745384700000|2025-04-23 05:05:00|49.84|47.59|49.67|47.42|50.1|47.85|49.6|47.35|0
1745385000000|2025-04-23 05:10:00|49.64|47.39|50|47.75|50.01|47.76|49.64|47.39|0
1745385300000|2025-04-23 05:15:00|49.98|47.73|50.3|48.05|50.39|48.14|49.86|47.61|0
1745385600000|2025-04-23 05:20:00|50.23|47.98|49.64|47.39|50.25|48|49.62|47.37|0
1745385900000|2025-04-23 05:25:00|49.66|47.41|49.27|47.02|49.82|47.57|49.25|47|0
1745386200000|2025-04-23 05:30:00|49.28|47.03|49.13|46.88|49.51|47.26|49.13|46.88|0
1745386500000|2025-04-23 05:35:00|49.16|46.91|48.31|46.06|49.3|47.05|48.28|46.03|0
1745386800000|2025-04-23 05:40:00|48.34|46.09|48.55|46.3|48.66|46.41|48.34|46.09|0
1745387100000|2025-04-23 05:45:00|48.56|46.31|48.64|46.39|48.89|46.64|48.42|46.17|0
1745387400000|2025-04-23 05:50:00|48.66|46.41|48.65|46.4|48.77|46.52|48.47|46.22|0
1745387700000|2025-04-23 05:55:00|48.63|46.38|48.61|46.36|48.77|46.52|48.47|46.22|0
1745388000000|2025-04-23 06:00:00|48.64|46.39|48.77|46.52|48.94|46.69|48.55|46.3|0
1745388300000|2025-04-23 06:05:00|48.76|46.51|48.74|46.49|49.05|46.8|48.66|46.41|0
1745388600000|2025-04-23 06:10:00|48.76|46.51|48.5|46.25|48.78|46.53|48.34|46.09|0
1745388900000|2025-04-23 06:15:00|48.56|46.31|48.48|46.23|48.7|46.45|48.3|46.05|0
1745389200000|2025-04-23 06:20:00|48.5|46.25|47.98|45.73|48.61|46.36|47.87|45.62|0
1745389500000|2025-04-23 06:25:00|48.03|45.78|47.98|45.73|48.09|45.84|47.65|45.4|0
1745389800000|2025-04-23 06:30:00|48.01|45.76|48.1|45.85|48.16|45.91|47.9|45.65|0
1745390100000|2025-04-23 06:35:00|48.13|45.88|48.58|46.33|48.62|46.37|47.98|45.73|0
1745390400000|2025-04-23 06:40:00|48.59|46.34|48.68|46.43|48.8|46.55|48.38|46.13|0
1745390700000|2025-04-23 06:45:00|48.66|46.41|48.7|46.45|48.84|46.59|48.43|46.18|0
1745391000000|2025-04-23 06:50:00|48.71|46.46|48.92|46.67|49.03|46.78|48.64|46.39|0
1745391300000|2025-04-23 06:55:00|48.9|46.65|48.88|46.63|49.09|46.84|48.55|46.3|0
1745391600000|2025-04-23 07:00:00|49|46.75|48.51|46.26|49|46.75|47.98|45.73|0
1745391900000|2025-04-23 07:05:00|48.64|46.39|49.44|47.19|49.53|47.28|48.57|46.32|0
1745392200000|2025-04-23 07:10:00|49.47|47.22|48.78|46.53|49.72|47.47|48.56|46.31|0
1745392500000|2025-04-23 07:15:00|48.77|46.52|48.43|46.18|48.94|46.69|48.14|45.89|0
1745392800000|2025-04-23 07:20:00|48.32|46.07|48.79|46.54|48.93|46.68|47.99|45.74|0
1745393100000|2025-04-23 07:25:00|48.77|46.52|48.62|46.37|49.18|46.93|48.61|46.36|0
1745393400000|2025-04-23 07:30:00|48.67|46.42|47.95|45.7|48.82|46.57|47.9|45.65|0
1745393700000|2025-04-23 07:35:00|47.94|45.69|47.97|45.72|48.15|45.9|47.8|45.55|0
1745394000000|2025-04-23 07:40:00|47.93|45.68|47.68|45.43|48.03|45.78|47.51|45.26|0
1745394300000|2025-04-23 07:45:00|47.63|45.38|47.53|45.28|47.95|45.7|47.41|45.16|0
1745394600000|2025-04-23 07:50:00|47.33|45.08|47.03|44.78|47.56|45.31|46.99|44.74|0
1745394900000|2025-04-23 07:55:00|46.99|44.74|46.71|44.46|47.08|44.83|46.68|44.43|0
1745395200000|2025-04-23 08:00:00|46.68|44.43|46.5|44.25|46.96|44.71|46.34|44.09|0
1745395500000|2025-04-23 08:05:00|46.49|44.24|46.52|44.27|46.75|44.5|46.36|44.11|0
1745395800000|2025-04-23 08:10:00|46.54|44.29|45.9|43.65|46.61|44.36|45.9|43.65|0
1745396100000|2025-04-23 08:15:00|45.78|43.53|45.6|43.35|45.95|43.7|45.55|43.3|0
1745396400000|2025-04-23 08:20:00|45.57|43.32|45.8|43.55|45.9|43.65|45.57|43.32|0
1745396700000|2025-04-23 08:25:00|45.83|43.58|45.9|43.65|45.98|43.73|45.68|43.43|0
1745397000000|2025-04-23 08:30:00|45.88|43.63|45.24|42.99|45.98|43.73|45.21|42.96|0
1745397300000|2025-04-23 08:35:00|45.27|43.02|45.2|42.95|45.45|43.2|45.13|42.88|0
1745397600000|2025-04-23 08:40:00|45.17|42.92|44.91|42.66|45.24|42.99|44.77|42.52|0
1745397900000|2025-04-23 08:45:00|44.93|42.68|44.91|42.66|45.06|42.81|44.64|42.39|0
1745398200000|2025-04-23 08:50:00|44.97|42.72|45.13|42.88|45.24|42.99|44.56|42.31|0
1745398500000|2025-04-23 08:55:00|45.16|42.91|45.41|43.16|45.49|43.24|45.05|42.8|0
1745398800000|2025-04-23 09:00:00|45.24|42.99|45.24|42.99|45.47|43.22|45.1|42.85|0
1745399100000|2025-04-23 09:05:00|45.27|43.02|45.04|42.79|45.4|43.15|45.04|42.79|0
1745399400000|2025-04-23 09:10:00|45.11|42.86|45.03|42.78|45.19|42.94|44.98|42.73|0
1745399700000|2025-04-23 09:15:00|45.05|42.8|45.11|42.86|45.24|42.99|44.9|42.65|0
1745400000000|2025-04-23 09:20:00|45.1|42.85|45.03|42.78|45.23|42.98|44.92|42.67|0
1745400300000|2025-04-23 09:25:00|44.99|42.74|44.96|43.46|45.24|43.52|44.61|42.74|0
1745400600000|2025-04-23 09:30:00|44.92|43.42|45.31|43.81|45.46|43.96|44.86|43.36|0
1745400900000|2025-04-23 09:35:00|45.29|43.79|45.23|43.73|45.42|43.92|45.14|43.64|0
1745401200000|2025-04-23 09:40:00|45.21|43.71|45.63|44.13|45.63|44.13|44.99|43.49|0
1745401500000|2025-04-23 09:45:00|45.7|44.2|45.35|43.85|46.02|44.52|45.35|43.85|0
1745401800000|2025-04-23 09:50:00|45.37|43.87|45.52|44.02|45.69|44.19|45.15|43.65|0
1745402100000|2025-04-23 09:55:00|45.53|44.03|44.71|43.21|45.57|44.07|44.68|43.18|0
1745402400000|2025-04-23 10:00:00|44.73|43.23|44.87|43.37|45.07|43.57|44.68|43.18|0
1745402700000|2025-04-23 10:05:00|44.89|43.39|44.62|43.12|44.89|43.39|44.46|42.96|0
1745403000000|2025-04-23 10:10:00|44.65|43.15|44.74|43.24|44.87|43.37|44.48|42.98|0
1745403300000|2025-04-23 10:15:00|44.76|43.26|44.27|42.77|44.81|43.31|44.23|42.73|0
1745403600000|2025-04-23 10:20:00|44.22|42.72|44.14|42.64|44.66|43.16|44.1|42.6|0
1745403900000|2025-04-23 10:25:00|44.11|42.61|43.67|42.17|44.17|42.67|43.65|42.15|0
1745404200000|2025-04-23 10:30:00|43.69|42.19|43.75|42.25|43.95|42.45|43.61|42.11|0
1745404500000|2025-04-23 10:35:00|43.81|42.31|43.64|42.14|43.84|42.34|43.46|41.96|0
1745404800000|2025-04-23 10:40:00|43.66|42.16|43.05|41.55|43.67|42.17|42.96|41.46|0
1745405100000|2025-04-23 10:45:00|43.02|41.52|42.37|40.87|43.03|41.53|42.29|40.79|0
1745405400000|2025-04-23 10:50:00|42.43|40.93|42.33|40.83|42.58|41.08|42.32|40.82|0
1745405700000|2025-04-23 10:55:00|42.36|40.86|42.35|40.85|42.46|40.96|42.12|40.62|0
1745406000000|2025-04-23 11:00:00|42.39|40.89|42.01|40.51|42.42|40.92|41.96|40.46|0
1745406300000|2025-04-23 11:05:00|42.04|40.54|42.31|40.81|42.42|40.92|41.93|40.43|0
1745406600000|2025-04-23 11:10:00|42.19|40.69|42.07|40.57|42.34|40.84|41.78|40.28|0
1745406900000|2025-04-23 11:15:00|42.01|40.51|41.95|40.45|42.18|40.68|41.88|40.38|0
1745407200000|2025-04-23 11:20:00|41.98|40.48|42.59|41.09|42.59|41.09|41.86|40.36|0
1745407500000|2025-04-23 11:25:00|42.6|41.1|42.93|41.43|42.95|41.45|42.43|40.93|0
1745407800000|2025-04-23 11:30:00|42.89|41.39|43.29|41.79|43.47|41.97|42.61|41.11|0
1745408100000|2025-04-23 11:35:00|43.24|41.74|43.04|41.54|43.31|41.81|42.92|41.42|0
1745408400000|2025-04-23 11:40:00|43.02|41.52|43.51|42.01|43.51|42.01|42.63|41.13|0
1745408700000|2025-04-23 11:45:00|43.48|41.98|43.29|41.79|43.48|41.98|42.82|41.32|0
1745409000000|2025-04-23 11:50:00|43.32|41.82|43.55|42.05|43.59|42.09|43.21|41.71|0
1745409300000|2025-04-23 11:55:00|43.48|41.98|43.84|42.34|43.87|42.37|43.25|41.75|0
1745409600000|2025-04-23 12:00:00|43.68|42.18|43.67|42.17|43.91|42.41|43.43|41.93|0
1745409900000|2025-04-23 12:05:00|43.62|42.12|43.87|42.37|44.16|42.66|43.47|41.97|0
1745410200000|2025-04-23 12:10:00|43.84|42.34|43.46|41.96|43.86|42.36|43.43|41.93|0
1745410500000|2025-04-23 12:15:00|43.43|41.93|43.06|41.56|43.58|42.08|43.03|41.53|0
1745410800000|2025-04-23 12:20:00|43.03|41.53|43.37|41.87|43.41|41.91|42.93|41.43|0
1745411100000|2025-04-23 12:25:00|43.34|41.84|43.36|41.86|43.46|41.96|43.14|41.64|0
1745411400000|2025-04-23 12:30:00|43.33|41.83|42.59|41.09|43.45|41.95|42.56|41.06|0
1745411700000|2025-04-23 12:35:00|42.62|41.12|42.35|40.85|42.64|41.14|42.31|40.81|0
1745412000000|2025-04-23 12:40:00|42.38|40.88|42.34|40.84|42.43|40.93|42.2|40.7|0
1745412300000|2025-04-23 12:45:00|42.31|40.81|42.12|40.62|42.44|40.94|42.09|40.59|0
1745412600000|2025-04-23 12:50:00|42.21|40.71|41.98|40.48|42.23|40.73|41.71|40.21|0
1745412900000|2025-04-23 12:55:00|42.01|40.51|41.48|39.98|42.1|40.6|41.4|39.9|0
1745413200000|2025-04-23 13:00:00|41.41|39.91|41.83|40.33|41.86|40.36|41.41|39.91|0
1745413500000|2025-04-23 13:05:00|41.86|40.36|43.29|41.79|43.66|42.16|41.72|40.22|0
1745413800000|2025-04-23 13:10:00|43.23|41.73|43.68|41.28|43.71|41.96|42.91|41.27|0
1745414100000|2025-04-23 13:15:00|43.67|41.27|42.83|40.43|43.67|41.27|42.78|40.38|0
1745414400000|2025-04-23 13:20:00|42.8|40.4|42.36|39.96|42.83|40.43|42.3|39.9|0
1745414700000|2025-04-23 13:25:00|42.24|39.84|42.65|40.25|42.92|40.52|42.21|39.81|0
1745415000000|2025-04-23 13:30:00|41.95|40.45|41.49|39.99|42.65|41.15|40.98|39.48|0
1745415300000|2025-04-23 13:35:00|41.48|39.98|41.66|39.41|43.65|41.95|37.43|35.93|0
1745415600000|2025-04-23 13:40:00|41.64|39.39|41.33|39.08|43.05|40.8|40.04|37.79|0
1745415900000|2025-04-23 13:45:00|41.45|39.2|39.69|37.14|41.78|39.53|39.41|36.88|0
1745416200000|2025-04-23 13:50:00|39.53|36.98|41.76|39.21|41.83|39.28|38.83|36.28|0
1745416500000|2025-04-23 13:55:00|41.68|39.13|40.84|38.29|42.77|40.22|40.84|38.29|0
1745416800000|2025-04-23 14:00:00|40.21|37.66|40.13|37.58|42.73|40.18|38.03|35.48|0
1745417100000|2025-04-23 14:05:00|40.04|37.49|39.33|36.78|40.93|38.38|38.82|36.27|0
1745417400000|2025-04-23 14:10:00|39.36|36.81|40.07|37.52|40.66|38.11|38.76|36.21|0
1745417700000|2025-04-23 14:15:00|40.05|37.5|41.32|38.77|43|40.45|40.05|37.5|0
1745418000000|2025-04-23 14:20:00|41.19|38.64|40.61|38.06|42.62|40.07|40.3|37.75|0
1745418300000|2025-04-23 14:25:00|40.66|38.11|38.84|36.29|40.66|38.11|38.81|36.26|0
1745418600000|2025-04-23 14:30:00|38.92|36.37|38.09|35.54|38.92|36.37|37.88|35.33|0
1745418900000|2025-04-23 14:35:00|38.01|35.46|38.62|36.52|39.08|36.98|37.69|35.14|0
1745419200000|2025-04-23 14:40:00|38.69|36.59|39.42|37.32|40.23|38.13|38.41|36.31|0
1745419500000|2025-04-23 14:45:00|39.32|37.22|40.21|38.11|40.21|38.11|38.84|36.74|0
1745419800000|2025-04-23 14:50:00|40.16|38.06|40.72|38.62|41.04|38.94|40.16|38.06|0
1745420100000|2025-04-23 14:55:00|40.69|38.59|40.96|38.86|41.38|39.28|40.42|38.32|0
1745420400000|2025-04-23 15:00:00|40.93|38.83|41.07|38.97|42.94|40.84|40.26|38.16|0
1745420700000|2025-04-23 15:05:00|41.09|38.99|41.24|39.14|41.39|39.29|40.44|38.34|0
1745421000000|2025-04-23 15:10:00|41.26|39.16|41.33|39.23|41.89|39.79|41.15|39.05|0
1745421300000|2025-04-23 15:15:00|41.36|39.26|42.5|40.4|42.59|40.49|41.22|39.12|0
1745421600000|2025-04-23 15:20:00|42.53|40.43|44.51|42.41|45.7|43.6|42.41|40.31|0
1745421900000|2025-04-23 15:25:00|44.54|42.44|46.54|44.44|47.7|45.6|44.28|42.18|0
1745422200000|2025-04-23 15:30:00|46.51|44.41|46.73|44.63|48.61|46.51|45.73|43.63|0
1745422500000|2025-04-23 15:35:00|46.76|44.66|46|43.9|47.67|45.57|45.97|43.87|0
1745422800000|2025-04-23 15:40:00|45.82|43.72|47.01|44.91|47.2|45.1|44.75|42.65|0
1745423100000|2025-04-23 15:45:00|47.04|44.94|49.94|47.84|50.16|48.06|46.57|44.47|0
1745423400000|2025-04-23 15:50:00|49.71|47.61|49.42|47.32|51.27|49.17|49.21|47.11|0
1745423700000|2025-04-23 15:55:00|49.38|47.28|48.08|45.98|49.38|47.28|47.41|45.31|0
1745424000000|2025-04-23 16:00:00|48.14|46.04|48.7|46.6|49.62|47.52|47.93|45.83|0
1745424300000|2025-04-23 16:05:00|48.77|46.67|50.73|49.23|50.94|49.44|48.33|46.23|0
1745424600000|2025-04-23 16:10:00|50.69|49.19|50.9|49.4|51.53|50.03|49.35|47.85|0
1745424900000|2025-04-23 16:15:00|50.94|49.44|53.59|52.09|53.59|52.09|50.76|49.26|0
1745425200000|2025-04-23 16:20:00|53.66|52.16|53.35|51.85|54.44|52.94|53.15|51.65|0
1745425500000|2025-04-23 16:25:00|53.32|51.82|49.94|48.44|53.96|52.46|49.94|48.44|0
1745425800000|2025-04-23 16:30:00|50.08|48.58|49.51|48.01|50.2|48.7|49.07|47.57|0
1745426100000|2025-04-23 16:35:00|49.41|47.91|47.99|46.49|49.45|47.95|47.42|45.92|0
1745426400000|2025-04-23 16:40:00|48.04|46.54|48.37|46.87|48.63|47.13|47.56|46.06|0
1745426700000|2025-04-23 16:45:00|48.4|46.9|50.08|48.58|50.22|48.72|48.01|46.51|0
1745427000000|2025-04-23 16:50:00|50.11|48.61|48.39|46.89|50.25|48.75|48.35|46.85|0
1745427300000|2025-04-23 16:55:00|48.38|46.88|45.98|44.48|48.65|47.15|44.86|43.36|0
1745427600000|2025-04-23 17:00:00|45.93|44.43|45.96|44.46|48.24|46.74|45.9|44.4|0
1745427900000|2025-04-23 17:05:00|46.02|44.52|44.83|43.33|46.16|44.66|44.46|42.96|0
1745428200000|2025-04-23 17:10:00|44.71|43.21|44.68|43.18|45.19|43.69|44.46|42.96|0
1745428500000|2025-04-23 17:15:00|44.71|43.21|44.36|42.86|44.86|43.36|43.99|42.49|0
1745428800000|2025-04-23 17:20:00|44.33|42.83|44.21|42.71|44.63|43.13|43.76|42.26|0
1745429100000|2025-04-23 17:25:00|44.23|42.73|45.46|43.96|45.49|43.99|43.68|42.18|0
1745429400000|2025-04-23 17:30:00|45.33|43.83|46.42|44.92|46.42|44.92|44.6|43.1|0
1745429700000|2025-04-23 17:35:00|46.35|44.85|47.38|45.88|48.01|46.51|45.97|44.47|0
1745430000000|2025-04-23 17:40:00|47.31|45.81|46.48|44.98|47.88|46.38|46.14|44.64|0
1745430300000|2025-04-23 17:45:00|46.52|45.02|47.02|45.52|47.53|46.03|46.2|44.7|0
1745430600000|2025-04-23 17:50:00|47.08|45.58|44.97|43.47|47.41|45.91|44.89|43.39|0
1745430900000|2025-04-23 17:55:00|45.05|43.55|45.03|43.53|45.15|43.65|44.04|42.54|0
1745431200000|2025-04-23 18:00:00|45.07|43.57|45.47|43.97|46.64|45.14|44.33|42.83|0
1745431500000|2025-04-23 18:05:00|45.42|43.92|45.13|43.63|46.05|44.55|44.92|43.42|0
1745431800000|2025-04-23 18:10:00|45.19|43.69|45.04|43.54|45.84|44.34|44|42.5|0
1745432100000|2025-04-23 18:15:00|45.06|43.56|44.91|43.41|45.27|43.77|43.88|42.38|0
1745432400000|2025-04-23 18:20:00|45.07|43.57|45.68|44.18|46.27|44.77|43.84|42.34|0
1745432700000|2025-04-23 18:25:00|45.89|44.39|47.22|45.72|47.71|46.21|45.82|44.32|0
1745433000000|2025-04-23 18:30:00|47.23|45.73|46.73|45.23|47.45|45.95|45.56|44.06|0
1745433300000|2025-04-23 18:35:00|46.7|45.2|46.75|45.25|47.24|45.74|46.47|44.97|0
1745433600000|2025-04-23 18:40:00|46.67|45.17|48.09|46.59|48.14|46.64|46.64|45.14|0
1745433900000|2025-04-23 18:45:00|48.22|46.72|47.29|45.79|48.45|46.95|47.12|45.62|0
1745434200000|2025-04-23 18:50:00|47.3|45.8|47.87|46.37|48.17|46.67|47.17|45.67|0
1745434500000|2025-04-23 18:55:00|47.85|46.35|47.12|45.62|48.17|46.67|46.06|44.56|0
1745434800000|2025-04-23 19:00:00|47.15|45.65|49.24|47.74|49.31|47.81|46.36|44.86|0
1745435100000|2025-04-23 19:05:00|49.07|47.57|48.22|46.72|49.17|47.67|47.49|45.99|0
1745435400000|2025-04-23 19:10:00|48.15|46.65|48.48|46.98|48.71|47.21|47.42|45.92|0
1745435700000|2025-04-23 19:15:00|48.52|47.02|49.14|47.64|49.51|48.01|48.22|46.72|0
1745436000000|2025-04-23 19:20:00|49.24|47.74|50.25|48.75|50.36|48.86|48.99|47.49|0
1745436300000|2025-04-23 19:25:00|50.28|48.78|50|48.5|50.79|49.29|48.93|47.43|0
1745436600000|2025-04-23 19:30:00|49.87|48.37|49.42|47.92|50.21|48.71|48.22|46.72|0
1745436900000|2025-04-23 19:35:00|49.49|47.99|50.35|48.85|51.01|49.51|49.35|47.85|0
1745437200000|2025-04-23 19:40:00|50.21|48.71|49.62|48.12|50.66|49.16|48.92|47.42|0
1745437500000|2025-04-23 19:45:00|49.58|48.08|48.1|46.6|50.55|49.05|47.91|46.41|0
1745437800000|2025-04-23 19:50:00|46.77|45.27|45.22|43.72|47.72|46.22|45.19|43.69|0
1745438100000|2025-04-23 19:55:00|45.37|43.87|47.19|45.69|47.19|45.69|45.12|43.62|0
1745438400000|2025-04-23 20:00:00|47.42|45.92|47.15|45.65|47.75|46.25|46.78|45.28|0
1745438700000|2025-04-23 20:05:00|47.22|45.72|46.7|45.2|47.38|45.88|46.46|44.96|0
1745439000000|2025-04-23 20:10:00|46.67|45.17|47.19|45.69|47.31|45.81|46.2|44.7|0
1745439300000|2025-04-23 20:15:00|47.16|45.66|44.91|43.41|47.22|45.72|44.44|42.94|0
1745439600000|2025-04-23 20:20:00|44.85|43.35|44.53|43.03|45.11|43.61|43.35|41.85|0
1745439900000|2025-04-23 20:25:00|44.5|43|43.77|42.27|44.66|43.16|42.68|41.18|0
1745440200000|2025-04-23 20:30:00|43.86|42.36|43.66|42.16|44.17|42.67|43.31|41.81|0
1745440500000|2025-04-23 20:35:00|43.63|42.13|44.21|42.71|44.24|42.74|43.51|42.01|0
1745440800000|2025-04-23 20:40:00|44.18|42.68|45.15|43.65|45.15|43.65|44.15|42.65|0
1745441100000|2025-04-23 20:45:00|45.11|43.61|45.08|43.58|45.26|43.76|44.67|43.17|0
1745441400000|2025-04-23 20:50:00|45.04|43.54|44.72|43.22|45.12|43.62|44.61|43.11|0
1745441700000|2025-04-23 20:55:00|45.17|42.77|45.93|43.53|45.96|43.56|45.17|42.77|0
1745442000000|2025-04-23 21:00:00|45.89|43.49|45.59|43.19|45.94|43.54|45.59|43.19|0
1745442300000|2025-04-23 21:05:00|45.46|43.06|45.54|43.14|45.67|43.27|45.3|42.9|0
1745442600000|2025-04-23 21:10:00|45.39|42.99|45.23|42.83|45.44|43.04|45.06|42.66|0
1745442900000|2025-04-23 21:15:00|45.22|42.82|45.25|42.85|45.56|43.16|45.21|42.81|0
1745443200000|2025-04-23 21:20:00|45.22|42.82|45.3|42.9|45.54|43.14|44.99|42.59|0
1745443500000|2025-04-23 21:25:00|45.39|42.99|45.71|43.31|45.71|43.31|45.37|42.97|0
1745443800000|2025-04-23 21:30:00|45.64|43.24|45.91|43.51|46.06|43.66|45.62|43.22|0
1745444100000|2025-04-23 21:35:00|45.92|43.52|46.24|43.84|46.24|43.84|45.87|43.47|0
1745444400000|2025-04-23 21:40:00|46.17|43.77|46.57|44.17|46.57|44.17|45.94|43.54|0
1745444700000|2025-04-23 21:45:00|46.61|44.21|47.36|44.96|47.6|45.2|46.61|44.21|0
1745445000000|2025-04-23 21:50:00|47.37|44.97|47.27|44.87|47.38|44.98|46.67|44.27|0
1745445300000|2025-04-23 21:55:00|47.29|44.89|46.9|44.5|47.64|45.24|46.9|44.5|0
1745445600000|2025-04-23 22:00:00|46.02|43.62|48.3|45.9|48.43|46.03|46.02|43.62|0
1745445900000|2025-04-23 22:05:00|48.28|45.88|48.97|46.57|49|46.6|47.8|45.4|0
1745446200000|2025-04-23 22:10:00|48.88|46.48|48.93|46.53|48.94|46.54|48.17|45.77|0
1745446500000|2025-04-23 22:15:00|48.94|46.54|48.33|45.93|49.15|46.75|48.1|45.7|0
1745446800000|2025-04-23 22:20:00|48.3|45.9|48.5|46.1|48.53|46.13|48.12|45.72|0
1745447100000|2025-04-23 22:25:00|48.48|46.08|47.99|45.59|48.55|46.15|47.96|45.56|0
1745447400000|2025-04-23 22:30:00|47.96|45.56|47.44|45.04|48.21|45.81|47.42|45.02|0
1745447700000|2025-04-23 22:35:00|47.46|45.06|47.01|44.61|47.49|45.09|46.86|44.46|0
1745448000000|2025-04-23 22:40:00|46.99|44.59|47.04|44.64|47.06|44.66|46.47|44.07|0
1745448300000|2025-04-23 22:45:00|47.05|44.65|46.98|44.58|47.35|44.95|46.81|44.41|0
1745448600000|2025-04-23 22:50:00|47.03|44.63|46.87|44.47|47.3|44.9|46.87|44.47|0
1745448900000|2025-04-23 22:55:00|46.85|44.45|46.76|44.36|46.9|44.5|46.59|44.19|0
1745449200000|2025-04-23 23:00:00|47.01|44.61|46.55|44.15|47.06|44.66|46.39|43.99|0
1745449500000|2025-04-23 23:05:00|46.44|44.04|46.51|44.11|46.6|44.2|46.26|43.86|0
1745449800000|2025-04-23 23:10:00|46.53|44.13|46.31|43.91|46.77|44.37|46.11|43.71|0
1745450100000|2025-04-23 23:15:00|46.33|43.93|46.47|44.07|46.54|44.14|46.27|43.87|0
1745450400000|2025-04-23 23:20:00|46.46|44.06|45.86|43.46|46.46|44.06|45.75|43.35|0
1745450700000|2025-04-23 23:25:00|45.9|43.5|46.2|43.8|46.25|43.85|45.47|43.07|0
1745451000000|2025-04-23 23:30:00|46.22|43.82|46.74|44.34|46.87|44.47|46.22|43.82|0
1745451300000|2025-04-23 23:35:00|46.7|44.3|46.73|44.33|47|44.6|46.69|44.29|0
1745451600000|2025-04-23 23:40:00|46.71|44.31|46.35|43.95|46.78|44.38|46.23|43.83|0
1745451900000|2025-04-23 23:45:00|46.37|43.97|46.25|43.85|46.4|44|46.12|43.72|0
1745452200000|2025-04-23 23:50:00|46.24|43.84|45.85|43.45|46.25|43.85|45.82|43.42|0
1745452500000|2025-04-23 23:55:00|45.91|43.51|46.02|43.62|46.02|43.62|45.6|43.2|0
1745452800000|2025-04-24 00:00:00|45.95|43.55|45.34|42.94|46.47|44.07|45.24|42.84|0
1745453100000|2025-04-24 00:05:00|45.41|43.01|45.12|42.72|45.79|43.39|44.99|42.59|0
1745453400000|2025-04-24 00:10:00|45.14|42.74|45.46|43.06|45.67|43.27|44.87|42.47|0
1745453700000|2025-04-24 00:15:00|45.51|43.11|44.55|43.05|45.62|43.7|44.46|42.96|0
1745454000000|2025-04-24 00:20:00|44.54|43.04|45.46|43.96|45.46|43.96|44.5|43|0
1745454300000|2025-04-24 00:25:00|45.45|43.95|45.72|44.22|45.83|44.33|45.29|43.79|0
1745454600000|2025-04-24 00:30:00|45.66|44.16|45.57|44.07|45.79|44.29|45.29|43.79|0
1745454900000|2025-04-24 00:35:00|45.59|44.09|45.45|43.95|45.87|44.37|45.29|43.79|0
1745455200000|2025-04-24 00:40:00|45.47|43.97|45.24|43.74|45.65|44.15|45.01|43.51|0
1745455500000|2025-04-24 00:45:00|45.2|43.7|45.57|44.07|45.68|44.18|45.17|43.67|0
1745455800000|2025-04-24 00:50:00|45.59|44.09|45.47|43.97|45.65|44.15|45.32|43.82|0
1745456100000|2025-04-24 00:55:00|45.43|43.93|45.65|44.15|45.89|44.39|45.37|43.87|0
1745456400000|2025-04-24 01:00:00|45.49|43.99|45.76|44.26|45.93|44.43|45.25|43.75|0
1745456700000|2025-04-24 01:05:00|45.73|44.23|45.46|43.96|46.26|44.76|45.38|43.88|0
1745457000000|2025-04-24 01:10:00|45.36|43.86|45.57|44.07|45.73|44.23|45.32|43.82|0
1745457300000|2025-04-24 01:15:00|45.59|44.09|46.23|44.73|46.23|44.73|45.52|44.02|0
1745457600000|2025-04-24 01:20:00|46.21|44.71|46.47|44.97|46.5|45|46.05|44.55|0
1745457900000|2025-04-24 01:25:00|46.57|45.07|46.24|44.74|46.73|45.23|46.18|44.68|0
1745458200000|2025-04-24 01:30:00|46.26|44.76|46.13|44.63|46.34|44.84|46|44.5|0
1745458500000|2025-04-24 01:35:00|46.1|44.6|45.62|44.12|46.11|44.61|45.47|43.97|0
1745458800000|2025-04-24 01:40:00|45.6|44.1|46.41|44.91|46.44|44.94|45.6|44.1|0
1745459100000|2025-04-24 01:45:00|46.46|44.96|45.99|44.49|46.47|44.97|45.84|44.34|0
1745459400000|2025-04-24 01:50:00|46.06|44.56|46.87|45.37|47.06|45.56|46.06|44.56|0
1745459700000|2025-04-24 01:55:00|46.9|45.4|47.61|46.11|47.64|46.14|46.86|45.36|0
1745460000000|2025-04-24 02:00:00|47.66|46.16|47.13|45.63|47.67|46.17|47.11|45.61|0
1745460300000|2025-04-24 02:05:00|47.08|45.58|47.05|45.55|47.29|45.79|47.03|45.53|0
1745460600000|2025-04-24 02:10:00|47.08|45.58|47.08|45.58|47.3|45.8|46.88|45.38|0
1745460900000|2025-04-24 02:15:00|47.06|45.56|47.37|45.87|47.7|46.2|46.89|45.39|0
1745461200000|2025-04-24 02:20:00|47.44|45.94|46.72|45.22|47.44|45.94|46.7|45.2|0
1745461500000|2025-04-24 02:25:00|46.75|45.25|46.83|45.33|46.97|45.47|46.71|45.21|0
1745461800000|2025-04-24 02:30:00|46.8|45.3|47.82|46.32|47.82|46.32|46.65|45.15|0
1745462100000|2025-04-24 02:35:00|47.78|46.28|48.01|46.51|48.12|46.62|47.75|46.25|0
1745462400000|2025-04-24 02:40:00|47.99|46.49|48|46.5|48.1|46.6|47.81|46.31|0
1745462700000|2025-04-24 02:45:00|47.96|46.46|48.26|46.76|48.26|46.76|47.92|46.42|0
1745463000000|2025-04-24 02:50:00|48.27|46.77|48.53|47.03|48.55|47.05|48.13|46.63|0
1745463300000|2025-04-24 02:55:00|48.49|46.99|48.51|47.01|48.63|47.13|48.36|46.86|0
1745463600000|2025-04-24 03:00:00|48.52|47.02|48.72|47.22|48.72|47.22|48.35|46.85|0
1745463900000|2025-04-24 03:05:00|48.75|47.25|48.38|46.88|48.76|47.26|48.31|46.81|0
1745464200000|2025-04-24 03:10:00|48.4|46.9|48.58|47.08|48.78|47.28|48.4|46.9|0
1745464500000|2025-04-24 03:15:00|48.57|47.07|48.54|47.04|48.68|47.18|48.45|46.95|0
1745464800000|2025-04-24 03:20:00|48.56|47.06|48.85|47.35|48.92|47.42|48.49|46.99|0
1745465100000|2025-04-24 03:25:00|48.89|47.39|48.87|47.37|48.94|47.44|48.76|47.26|0
1745465400000|2025-04-24 03:30:00|48.91|47.41|48.79|47.29|48.96|47.46|48.76|47.26|0
1745465700000|2025-04-24 03:35:00|48.81|47.31|48.29|46.79|48.97|47.47|48.07|46.57|0
1745466000000|2025-04-24 03:40:00|48.28|46.78|48.31|46.81|48.39|46.89|48.23|46.73|0
1745466300000|2025-04-24 03:45:00|48.27|46.77|48.04|46.54|48.3|46.8|48.04|46.54|0
1745466600000|2025-04-24 03:50:00|48.06|46.56|48.17|46.67|48.25|46.75|48.03|46.53|0
1745466900000|2025-04-24 03:55:00|48.19|46.69|48.17|46.67|48.27|46.77|48.08|46.58|0
1745467200000|2025-04-24 04:00:00|48.22|46.72|48.16|46.66|48.37|46.87|48.03|46.53|0
1745467500000|2025-04-24 04:05:00|48.21|46.71|48.45|46.95|48.54|47.04|48.14|46.64|0
1745467800000|2025-04-24 04:10:00|48.46|46.96|48.8|47.3|48.81|47.31|48.39|46.89|0
1745468100000|2025-04-24 04:15:00|48.73|47.23|49.11|47.61|49.43|47.93|48.72|47.22|0
1745468400000|2025-04-24 04:20:00|49.09|47.59|48.79|47.29|49.19|47.69|48.6|47.1|0
1745468700000|2025-04-24 04:25:00|48.76|47.26|49.1|47.6|49.12|47.62|48.62|47.12|0
1745469000000|2025-04-24 04:30:00|49.12|47.62|49.18|47.68|49.96|48.46|49.1|47.6|0
1745469300000|2025-04-24 04:35:00|49.16|47.66|48.85|47.35|49.23|47.73|48.82|47.32|0
1745469600000|2025-04-24 04:40:00|48.83|47.33|48.22|46.72|48.85|47.35|48.08|46.58|0
1745469900000|2025-04-24 04:45:00|48.2|46.7|48.15|46.65|48.22|46.72|47.89|46.39|0
1745470200000|2025-04-24 04:50:00|48.11|46.61|48.36|46.86|48.43|46.93|48.09|46.59|0
1745470500000|2025-04-24 04:55:00|48.34|46.84|48.34|46.84|48.43|46.93|48.28|46.78|0
1745470800000|2025-04-24 05:00:00|48.4|46.9|48.02|46.52|48.55|47.05|47.92|46.42|0
1745471100000|2025-04-24 05:05:00|48.01|46.51|47.76|46.26|48.11|46.61|47.5|46|0
1745471400000|2025-04-24 05:10:00|47.77|46.27|47.8|46.3|47.87|46.37|47.5|46|0
1745471700000|2025-04-24 05:15:00|47.81|46.31|48.05|46.55|48.23|46.73|47.49|45.99|0
1745472000000|2025-04-24 05:20:00|48|46.5|48.58|47.08|48.74|47.24|47.98|46.48|0
1745472300000|2025-04-24 05:25:00|48.61|47.11|48.69|47.19|48.79|47.29|48.48|46.98|0
1745472600000|2025-04-24 05:30:00|48.81|47.31|48.05|46.55|48.9|47.4|47.95|46.45|0
1745472900000|2025-04-24 05:35:00|48.01|46.51|47.67|46.17|48.03|46.53|47.51|46.01|0
1745473200000|2025-04-24 05:40:00|47.69|46.19|48.11|46.61|48.38|46.88|47.57|46.07|0
1745473500000|2025-04-24 05:45:00|48.07|46.57|47.21|45.71|48.11|46.61|47.04|45.54|0
1745473800000|2025-04-24 05:50:00|47.24|45.74|48.48|46.98|48.61|47.11|47.2|45.7|0
1745474100000|2025-04-24 05:55:00|48.5|47|49.34|47.84|50.43|48.93|48.48|46.98|0
1745474400000|2025-04-24 06:00:00|49.36|47.86|49.38|47.88|49.69|48.19|49.01|47.51|0
1745474700000|2025-04-24 06:05:00|49.4|47.9|48.91|47.41|49.7|48.2|48.88|47.38|0
1745475000000|2025-04-24 06:10:00|48.96|47.46|48.92|47.42|49.55|48.05|48.5|47|0
1745475300000|2025-04-24 06:15:00|48.9|47.4|48.43|46.93|49|47.5|48.34|46.84|0
1745475600000|2025-04-24 06:20:00|48.45|46.95|48.01|46.51|48.65|47.15|47.88|46.38|0
1745475900000|2025-04-24 06:25:00|47.99|46.49|46.93|45.43|47.99|46.49|46.88|45.38|0
1745476200000|2025-04-24 06:30:00|46.94|45.44|48.04|46.54|48.14|46.64|46.72|45.22|0
1745476500000|2025-04-24 06:35:00|48.02|46.52|48.44|46.94|48.48|46.98|47.81|46.31|0
1745476800000|2025-04-24 06:40:00|48.47|46.97|48.7|47.2|48.98|47.48|48.32|46.82|0
1745477100000|2025-04-24 06:45:00|48.74|47.24|48.48|46.98|48.86|47.36|48.31|46.81|0
1745477400000|2025-04-24 06:50:00|48.45|46.95|48.7|47.2|48.8|47.3|48.33|46.83|0
1745477700000|2025-04-24 06:55:00|48.69|47.19|48.56|47.06|48.7|47.2|48.42|46.92|0
1745478000000|2025-04-24 07:00:00|48.49|46.99|49.27|47.77|49.41|47.91|48.04|46.54|0
1745478300000|2025-04-24 07:05:00|49.25|47.75|49.11|47.61|50.58|49.08|48.8|47.3|0
1745478600000|2025-04-24 07:10:00|49.09|47.59|48.26|46.76|49.14|47.64|48.18|46.68|0
1745478900000|2025-04-24 07:15:00|48.28|46.78|48.38|46.88|49.02|47.52|48.01|46.51|0
1745479200000|2025-04-24 07:20:00|48.4|46.9|49.64|48.14|49.76|48.26|48.27|46.77|0
1745479500000|2025-04-24 07:25:00|49.75|48.25|49.78|48.28|50.34|48.84|49.44|47.94|0
1745479800000|2025-04-24 07:30:00|49.76|48.26|50.35|48.85|51.12|49.62|49.73|48.23|0
1745480100000|2025-04-24 07:35:00|50.38|48.88|50.89|49.39|50.91|49.41|49.95|48.45|0
1745480400000|2025-04-24 07:40:00|50.71|49.21|50.94|49.44|51.36|49.86|50.56|49.06|0
1745480700000|2025-04-24 07:45:00|50.99|49.49|51.3|49.8|51.65|50.15|50.41|48.91|0
1745481000000|2025-04-24 07:50:00|51.29|49.79|51.64|50.14|52.11|50.61|50.9|49.4|0
1745481300000|2025-04-24 07:55:00|51.61|50.11|51.09|49.59|51.69|50.19|50.9|49.4|0
1745481600000|2025-04-24 08:00:00|51.06|49.56|50.16|48.66|51.44|49.94|50.16|48.66|0
1745481900000|2025-04-24 08:05:00|50.19|48.69|51.66|50.16|51.77|50.27|50.15|48.65|0
1745482200000|2025-04-24 08:10:00|51.62|50.12|51.33|49.83|51.96|50.46|51.07|49.57|0
1745482500000|2025-04-24 08:15:00|51.35|49.85|51.53|50.03|51.71|50.21|51.08|49.58|0
1745482800000|2025-04-24 08:20:00|51.56|50.06|51.37|49.87|51.97|50.47|50.95|49.45|0
1745483100000|2025-04-24 08:25:00|51.35|49.85|52.46|50.96|52.6|51.1|51.32|49.82|0
1745483400000|2025-04-24 08:30:00|52.5|51|52.3|50.8|52.6|51.1|52.28|50.78|0
1745483700000|2025-04-24 08:35:00|52.33|50.83|52.93|51.43|53.23|51.73|52.33|50.83|0
1745484000000|2025-04-24 08:40:00|52.91|51.41|53.55|52.05|54.21|52.71|52.91|51.41|0
1745484300000|2025-04-24 08:45:00|53.53|52.03|53.87|52.37|54.3|52.8|53.36|51.86|0
1745484600000|2025-04-24 08:50:00|53.8|52.3|53.29|51.79|54.16|52.66|53.26|51.76|0
1745484900000|2025-04-24 08:55:00|53.31|51.81|52.54|51.04|53.44|51.94|52.49|50.99|0
1745485200000|2025-04-24 09:00:00|52.52|51.02|52.15|50.65|52.63|51.13|52.15|50.65|0
1745485500000|2025-04-24 09:05:00|52.26|50.76|52.51|51.01|52.61|51.11|52.12|50.62|0
1745485800000|2025-04-24 09:10:00|52.47|50.97|52.04|50.54|52.69|51.19|51.95|50.45|0
1745486100000|2025-04-24 09:15:00|51.97|50.47|51.66|50.16|52.09|50.59|51.43|49.93|0
1745486400000|2025-04-24 09:20:00|51.68|50.18|51.56|50.06|52.06|50.56|51.51|50.01|0
1745486700000|2025-04-24 09:25:00|51.53|50.03|51.28|49.78|51.6|50.1|51.13|49.63|0
1745487000000|2025-04-24 09:30:00|51.31|49.81|51.04|49.54|51.35|49.85|50.95|49.45|0
1745487300000|2025-04-24 09:35:00|51.06|49.56|51.09|49.59|51.36|49.86|50.84|49.34|0
1745487600000|2025-04-24 09:40:00|51.3|49.8|50.22|48.72|51.32|49.82|50.13|48.63|0
1745487900000|2025-04-24 09:45:00|50.2|48.7|49.98|48.48|50.53|49.03|49.72|48.22|0
1745488200000|2025-04-24 09:50:00|49.96|48.46|50.56|49.06|50.58|49.08|49.91|48.41|0
1745488500000|2025-04-24 09:55:00|50.54|49.04|50.11|48.61|50.54|49.04|50.09|48.59|0
1745488800000|2025-04-24 10:00:00|49.95|48.45|49.86|48.36|49.96|48.46|49.37|47.87|0
1745489100000|2025-04-24 10:05:00|49.83|48.33|49.27|47.77|49.92|48.42|48.77|47.27|0
1745489400000|2025-04-24 10:10:00|49.34|47.84|49.52|48.02|49.61|48.11|49.26|47.76|0
1745489700000|2025-04-24 10:15:00|49.57|48.07|49.7|48.2|49.94|48.44|49.34|47.84|0
1745490000000|2025-04-24 10:20:00|49.69|48.19|50.31|48.81|50.37|48.87|49.41|47.91|0
1745490300000|2025-04-24 10:25:00|50.33|48.83|49.25|47.75|50.37|48.87|49.21|47.71|0
1745490600000|2025-04-24 10:30:00|49.23|47.73|48.37|46.87|49.3|47.8|48.19|46.69|0
1745490900000|2025-04-24 10:35:00|48.41|46.91|48.14|46.64|48.55|47.05|48.11|46.61|0
1745491200000|2025-04-24 10:40:00|48.08|46.58|47.22|45.72|48.11|46.61|47.2|45.7|0
1745491500000|2025-04-24 10:45:00|47.23|45.73|47|45.5|47.35|45.85|46.54|45.04|0
1745491800000|2025-04-24 10:50:00|47.03|45.53|45.68|44.18|47.2|45.7|45.44|43.94|0
1745492100000|2025-04-24 10:55:00|45.6|44.1|45.9|44.4|46.18|44.68|45.07|43.57|0
1745492400000|2025-04-24 11:00:00|46.06|44.56|47.02|45.52|47.15|45.65|45.94|44.44|0
1745492700000|2025-04-24 11:05:00|46.92|45.42|47.17|45.67|47.32|45.82|46.85|45.35|0
1745493000000|2025-04-24 11:10:00|47.27|45.77|47.45|45.95|47.55|46.05|46.88|45.38|0
1745493300000|2025-04-24 11:15:00|47.46|45.96|48.34|46.84|48.39|46.89|47.35|45.85|0
1745493600000|2025-04-24 11:20:00|48.29|46.79|48.47|46.97|48.6|47.1|48|46.5|0
1745493900000|2025-04-24 11:25:00|48.41|46.91|48.22|46.72|48.51|47.01|47.66|46.16|0
1745494200000|2025-04-24 11:30:00|48.31|46.81|48.68|47.18|48.92|47.42|48.31|46.81|0
1745494500000|2025-04-24 11:35:00|48.7|47.2|49.07|47.57|49.11|47.61|46.66|45.16|0
1745494800000|2025-04-24 11:40:00|49.04|47.54|49.22|47.72|49.37|47.87|48.54|47.04|0
1745495100000|2025-04-24 11:45:00|49.14|47.64|49.06|47.56|49.21|47.71|48.55|47.05|0
1745495400000|2025-04-24 11:50:00|48.92|47.42|48.36|46.86|49.01|47.51|48.17|46.67|0
1745495700000|2025-04-24 11:55:00|48.45|46.95|48.17|46.67|48.75|47.25|47.47|45.97|0
1745496000000|2025-04-24 12:00:00|48.2|46.7|47.94|46.44|48.42|46.92|47.65|46.15|0
1745496300000|2025-04-24 12:05:00|47.96|46.46|47.94|46.44|48.14|46.64|47.73|46.23|0
1745496600000|2025-04-24 12:10:00|47.89|46.39|47.37|45.87|48.05|46.55|47.31|45.81|0
1745496900000|2025-04-24 12:15:00|47.31|45.81|46.97|45.47|47.41|45.91|46.69|45.19|0
1745497200000|2025-04-24 12:20:00|46.89|45.39|47.88|46.38|47.88|46.38|46.62|45.12|0
1745497500000|2025-04-24 12:25:00|47.82|46.32|47.38|45.88|48.15|46.65|47.19|45.69|0
1745497800000|2025-04-24 12:30:00|47.3|45.8|46.69|45.19|47.82|46.32|46.19|44.69|0
1745498100000|2025-04-24 12:35:00|46.65|45.15|45|43.5|46.78|45.28|44.94|43.44|0
1745498400000|2025-04-24 12:40:00|44.99|43.49|44.66|43.16|45.09|43.59|44.53|43.03|0
1745498700000|2025-04-24 12:45:00|44.67|43.17|44.98|43.48|45.79|44.29|44.58|43.08|0
1745499000000|2025-04-24 12:50:00|44.89|43.39|45.44|43.94|45.44|43.94|44.74|43.24|0
1745499300000|2025-04-24 12:55:00|45.48|43.98|44.74|43.24|45.55|44.05|44.65|43.15|0
1745499600000|2025-04-24 13:00:00|44.71|43.21|44.69|43.19|44.89|43.39|44.33|42.83|0
1745499900000|2025-04-24 13:05:00|44.66|43.16|44.94|43.44|45.35|43.85|44.43|42.93|0
1745500200000|2025-04-24 13:10:00|44.96|43.46|45.34|42.94|45.48|43.64|44.66|42.94|0
1745500500000|2025-04-24 13:15:00|45.37|42.97|45.18|42.78|45.5|43.1|44.86|42.46|0
1745500800000|2025-04-24 13:20:00|45.23|42.83|44.63|42.23|45.34|42.94|44.57|42.17|0
1745501100000|2025-04-24 13:25:00|44.57|42.17|44.31|41.91|45.3|42.9|44.19|41.79|0
1745501400000|2025-04-24 13:30:00|43.86|42.36|44.14|42.64|44.7|43.2|43.38|41.88|0
1745501700000|2025-04-24 13:35:00|44.23|42.73|43.19|41.69|44.89|43.39|43.16|41.66|0
1745502000000|2025-04-24 13:40:00|43.3|41.8|42.01|40.51|43.35|41.85|41.66|40.16|0
1745502300000|2025-04-24 13:45:00|41.94|40.44|41.45|39.95|41.97|40.47|40.87|39.37|0
1745502600000|2025-04-24 13:50:00|41.42|39.92|40.94|39.44|41.59|40.09|40.77|39.27|0
1745502900000|2025-04-24 13:55:00|41|39.5|40.1|38.6|41.38|39.88|39.9|38.4|0
1745503200000|2025-04-24 14:00:00|40.21|38.71|39.99|38.49|40.77|39.27|39.58|38.08|0
1745503500000|2025-04-24 14:05:00|40.19|38.69|39.09|37.59|40.22|38.72|38.96|37.46|0
1745503800000|2025-04-24 14:10:00|39.13|37.63|39.28|37.78|39.99|38.49|39.07|37.57|0
1745504100000|2025-04-24 14:15:00|39.26|37.76|38.63|37.13|39.83|38.33|38.58|37.08|0
1745504400000|2025-04-24 14:20:00|38.65|37.15|38.05|36.55|38.68|37.18|37.83|36.33|0
1745504700000|2025-04-24 14:25:00|37.99|36.49|37.74|36.24|38.61|37.11|37.57|36.07|0
1745505000000|2025-04-24 14:30:00|37.85|36.35|37.57|36.07|38.09|36.59|37.39|35.89|0
1745505300000|2025-04-24 14:35:00|37.54|36.04|37.45|35.95|37.83|36.33|37.05|35.55|0
1745505600000|2025-04-24 14:40:00|37.51|36.01|38.15|36.65|38.62|37.12|37.17|35.67|0
1745505900000|2025-04-24 14:45:00|38.1|36.6|38.34|36.84|39.31|37.81|37.97|36.47|0
1745506200000|2025-04-24 14:50:00|38.24|36.74|37.97|36.47|38.63|37.13|37.76|36.26|0
1745506500000|2025-04-24 14:55:00|37.92|36.42|37.8|36.3|37.99|36.49|37.29|35.79|0
1745506800000|2025-04-24 15:00:00|37.83|36.33|37.28|35.78|38.07|36.57|37.28|35.78|0
1745507100000|2025-04-24 15:05:00|37.3|35.8|37.39|35.89|37.47|35.97|36.93|35.43|0
1745507400000|2025-04-24 15:10:00|37.37|35.87|36.91|35.41|37.4|35.9|36.35|34.85|0
1745507700000|2025-04-24 15:15:00|36.88|35.38|37.36|35.86|37.36|35.86|36.65|35.15|0
1745508000000|2025-04-24 15:20:00|37.3|35.8|37.58|36.08|37.76|36.26|36.89|35.39|0
1745508300000|2025-04-24 15:25:00|37.52|36.02|37.85|36.35|38.33|36.83|37.12|35.62|0
1745508600000|2025-04-24 15:30:00|37.69|36.19|37.37|35.87|38.37|36.87|37.21|35.71|0
1745508900000|2025-04-24 15:35:00|37.4|35.9|37.4|35.9|37.71|36.21|37.27|35.77|0
1745509200000|2025-04-24 15:40:00|37.55|36.05|37.8|36.3|37.89|36.39|37.05|35.55|0
1745509500000|2025-04-24 15:45:00|37.83|36.33|37.32|35.82|38.1|36.6|37.07|35.57|0
1745509800000|2025-04-24 15:50:00|37.34|35.84|36.58|35.08|37.79|36.29|36.43|34.93|0
1745510100000|2025-04-24 15:55:00|36.61|35.11|37.7|36.2|37.98|36.48|36.49|34.99|0
1745510400000|2025-04-24 16:00:00|37.64|36.14|37.35|35.85|37.93|36.43|37|35.5|0
1745510700000|2025-04-24 16:05:00|37.33|35.83|37.99|36.49|38.09|36.59|37.18|35.68|0
1745511000000|2025-04-24 16:10:00|37.9|36.4|36.85|35.35|38.03|36.53|36.81|35.31|0
1745511300000|2025-04-24 16:15:00|36.87|35.37|36.38|34.88|37.03|35.53|36.12|34.62|0
1745511600000|2025-04-24 16:20:00|36.41|34.91|36.5|35|36.53|35.03|36.08|34.58|0
1745511900000|2025-04-24 16:25:00|36.53|35.03|35.87|34.37|36.7|35.2|35.2|33.7|0
1745512200000|2025-04-24 16:30:00|35.84|34.34|35.19|33.69|35.97|34.47|35.01|33.51|0
1745512500000|2025-04-24 16:35:00|35.13|33.63|35.32|33.82|35.37|33.87|34.9|33.4|0
1745512800000|2025-04-24 16:40:00|35.35|33.85|35.72|34.22|35.92|34.42|35.1|33.6|0
1745513100000|2025-04-24 16:45:00|35.69|34.19|35.87|34.37|36.19|34.69|35.69|34.19|0
1745513400000|2025-04-24 16:50:00|35.84|34.34|36.02|34.52|36.24|34.74|35.68|34.18|0
1745513700000|2025-04-24 16:55:00|35.97|34.47|35.99|34.49|36.35|34.85|35.5|34|0
1745514000000|2025-04-24 17:00:00|35.96|34.46|36.36|34.86|36.74|35.24|35.93|34.43|0
1745514300000|2025-04-24 17:05:00|36.34|34.84|36.8|35.3|36.84|35.34|36.14|34.64|0
1745514600000|2025-04-24 17:10:00|36.76|35.26|36.25|34.75|36.76|35.26|36.23|34.73|0
1745514900000|2025-04-24 17:15:00|36.28|34.78|37.19|35.69|37.39|35.89|36.25|34.75|0
1745515200000|2025-04-24 17:20:00|37.16|35.66|36.58|35.08|37.38|35.88|36.53|35.03|0
1745515500000|2025-04-24 17:25:00|36.55|35.05|36.66|35.16|36.7|35.2|36.11|34.61|0
1745515800000|2025-04-24 17:30:00|36.64|35.14|36.91|35.41|36.96|35.46|36.04|34.54|0
1745516100000|2025-04-24 17:35:00|36.89|35.39|36.8|35.3|37.25|35.75|36.62|35.12|0
1745516400000|2025-04-24 17:40:00|36.75|35.25|37.16|35.66|37.38|35.88|36.66|35.16|0
1745516700000|2025-04-24 17:45:00|37.14|35.64|36.6|35.1|37.45|35.95|36.53|35.03|0
1745517000000|2025-04-24 17:50:00|36.61|35.11|35.94|34.44|36.69|35.19|35.82|34.32|0
1745517300000|2025-04-24 17:55:00|35.96|34.46|36.18|34.68|36.43|34.93|35.94|34.44|0
1745517600000|2025-04-24 18:00:00|36.27|34.77|35.73|34.23|36.32|34.82|35.5|34|0
1745517900000|2025-04-24 18:05:00|35.7|34.2|35.46|33.96|35.83|34.33|35.23|33.73|0
1745518200000|2025-04-24 18:10:00|35.53|34.03|35.77|34.27|36.05|34.55|35.47|33.97|0
1745518500000|2025-04-24 18:15:00|35.78|34.28|35.98|34.48|36.52|35.02|35.42|33.92|0
1745518800000|2025-04-24 18:20:00|35.87|34.37|35.92|34.42|36.39|34.89|35.87|34.37|0
1745519100000|2025-04-24 18:25:00|35.89|34.39|35.96|34.46|36.09|34.59|35.66|34.16|0
1745519400000|2025-04-24 18:30:00|36.01|34.51|35.39|33.89|36.07|34.57|35.36|33.86|0
1745519700000|2025-04-24 18:35:00|35.42|33.92|35.2|33.7|35.44|33.94|35.07|33.57|0
1745520000000|2025-04-24 18:40:00|35.23|33.73|35.12|33.62|35.42|33.92|35.01|33.51|0
1745520300000|2025-04-24 18:45:00|35.04|33.54|34.88|33.38|35.31|33.81|34.86|33.36|0
1745520600000|2025-04-24 18:50:00|34.91|33.41|34.76|33.26|34.95|33.45|34.44|32.94|0
1745520900000|2025-04-24 18:55:00|34.79|33.29|35.05|33.55|35.11|33.61|34.69|33.19|0
1745521200000|2025-04-24 19:00:00|35.08|33.58|35.88|34.38|35.97|34.47|35.08|33.58|0
1745521500000|2025-04-24 19:05:00|35.91|34.41|35.6|34.1|36.02|34.52|35.39|33.89|0
1745521800000|2025-04-24 19:10:00|35.57|34.07|35.96|34.46|36.43|34.93|35.47|33.97|0
1745522100000|2025-04-24 19:15:00|36.01|34.51|35.05|33.55|36.04|34.54|34.82|33.32|0
1745522400000|2025-04-24 19:20:00|35.07|33.57|34.85|33.35|35.23|33.73|34.47|32.97|0
1745522700000|2025-04-24 19:25:00|34.74|33.24|35.57|34.07|35.59|34.09|34.55|33.05|0
1745523000000|2025-04-24 19:30:00|35.54|34.04|35.4|33.9|35.64|34.14|34.99|33.49|0
1745523300000|2025-04-24 19:35:00|35.53|34.03|34.55|33.05|35.84|34.34|34.36|32.86|0
1745523600000|2025-04-24 19:40:00|34.57|33.07|34.12|32.62|34.57|33.07|34.08|32.58|0
1745523900000|2025-04-24 19:45:00|34.09|32.59|33.42|31.92|34.18|32.68|33.35|31.85|0
1745524200000|2025-04-24 19:50:00|33.4|31.9|33.47|31.97|34.29|32.79|33.37|31.87|0
1745524500000|2025-04-24 19:55:00|33.52|32.02|34.35|32.85|34.35|32.85|33.52|32.02|0
1745524800000|2025-04-24 20:00:00|34.15|32.65|33.35|31.85|34.26|32.76|31.6|30.1|0
1745525100000|2025-04-24 20:05:00|33.33|31.83|33.09|31.59|33.65|32.15|32.89|31.39|0
1745525400000|2025-04-24 20:10:00|33.16|31.66|33.33|31.83|33.5|32|33.09|31.59|0
1745525700000|2025-04-24 20:15:00|33.31|31.81|33.95|32.45|33.97|32.47|33.14|31.64|0
1745526000000|2025-04-24 20:20:00|33.93|32.43|34|32.5|34.03|32.53|33.69|32.19|0
1745526300000|2025-04-24 20:25:00|33.98|32.48|33.74|32.24|34.03|32.53|33.57|32.07|0
1745526600000|2025-04-24 20:30:00|33.81|32.31|33.98|32.48|34.19|32.69|33.81|32.31|0
1745526900000|2025-04-24 20:35:00|34.04|32.54|33.46|31.96|34.09|32.59|33.44|31.94|0
1745527200000|2025-04-24 20:40:00|33.57|32.07|33.47|31.97|33.59|32.09|33.31|31.81|0
1745527500000|2025-04-24 20:45:00|33.45|31.95|33.59|32.09|33.73|32.23|33.42|31.92|0
1745527800000|2025-04-24 20:50:00|33.63|32.13|33.55|32.05|33.68|32.18|33.45|31.95|0
1745528100000|2025-04-24 20:55:00|34|31.6|34.24|31.84|34.51|32.11|33.9|31.5|0
1745528400000|2025-04-24 21:00:00|34.25|31.85|34.1|31.7|34.37|31.97|34.09|31.69|0
1745528700000|2025-04-24 21:05:00|34.11|31.71|33.71|31.31|34.14|31.74|33.43|31.03|0
1745529000000|2025-04-24 21:10:00|33.61|31.21|33.61|31.21|33.77|31.37|33.41|31.01|0
1745529300000|2025-04-24 21:15:00|33.64|31.24|33.51|31.11|33.65|31.25|33.51|31.11|0
1745529600000|2025-04-24 21:20:00|33.56|31.16|33.64|31.24|33.67|31.27|33.56|31.16|0
1745529900000|2025-04-24 21:25:00|33.59|31.19|33.57|31.17|33.65|31.25|33.57|31.17|0
1745530200000|2025-04-24 21:30:00|33.48|31.08|33.55|31.15|33.6|31.2|33.48|31.08|0
1745530500000|2025-04-24 21:35:00|33.56|31.16|33.46|31.06|33.56|31.16|33.42|31.02|0
1745530800000|2025-04-24 21:40:00|33.42|31.02|33.38|30.98|33.44|31.04|33.35|30.95|0
1745531100000|2025-04-24 21:45:00|33.37|30.97|33.34|30.94|33.4|31|33.21|30.81|0
1745531400000|2025-04-24 21:50:00|33.32|30.92|33.19|30.79|33.34|30.94|33.19|30.79|0
1745531700000|2025-04-24 21:55:00|33.18|30.78|33.03|30.63|33.2|30.8|33.02|30.62|0
1745532000000|2025-04-24 22:00:00|32.92|30.52|34.07|31.67|34.17|31.77|32.92|30.52|0
1745532300000|2025-04-24 22:05:00|34.11|31.71|34.08|31.68|34.14|31.74|33.76|31.36|0
1745532600000|2025-04-24 22:10:00|34.1|31.7|33.76|31.36|34.32|31.92|33.76|31.36|0
1745532900000|2025-04-24 22:15:00|33.67|31.27|33.42|31.02|33.78|31.38|33.3|30.9|0
1745533200000|2025-04-24 22:20:00|33.44|31.04|33.2|30.8|33.46|31.06|33.15|30.75|0
1745533500000|2025-04-24 22:25:00|33.17|30.77|33.09|30.69|33.22|30.82|33|30.6|0
1745533800000|2025-04-24 22:30:00|33.07|30.67|33.28|30.88|33.48|31.08|33|30.6|0
1745534100000|2025-04-24 22:35:00|33.31|30.91|32.92|30.52|33.4|31|32.88|30.48|0
1745534400000|2025-04-24 22:40:00|32.91|30.51|32.8|30.4|32.91|30.51|32.71|30.31|0
1745534700000|2025-04-24 22:45:00|32.81|30.41|32.73|30.33|32.84|30.44|32.72|30.32|0
1745535000000|2025-04-24 22:50:00|32.74|30.34|33.08|30.68|33.1|30.7|32.73|30.33|0
1745535300000|2025-04-24 22:55:00|33.1|30.7|33.1|30.7|33.27|30.87|33.03|30.63|0
1745535600000|2025-04-24 23:00:00|33.12|30.72|33.19|30.79|33.24|30.84|32.98|30.58|0
1745535900000|2025-04-24 23:05:00|33.2|30.8|33.15|30.75|33.24|30.84|33.13|30.73|0
1745536200000|2025-04-24 23:10:00|33.16|30.76|33.09|30.69|33.2|30.8|33.07|30.67|0
1745536500000|2025-04-24 23:15:00|33.08|30.68|33.23|30.83|33.33|30.93|33.07|30.67|0
1745536800000|2025-04-24 23:20:00|33.25|30.85|33.12|30.72|33.28|30.88|32.89|30.49|0
1745537100000|2025-04-24 23:25:00|33.13|30.73|33.07|30.67|33.15|30.75|32.68|30.28|0
1745537400000|2025-04-24 23:30:00|33.04|30.64|32.91|30.51|33.04|30.64|32.78|30.38|0
1745537700000|2025-04-24 23:35:00|32.9|30.5|33.12|30.72|33.26|30.86|32.9|30.5|0
1745538000000|2025-04-24 23:40:00|33.14|30.74|32.9|30.5|33.21|30.81|32.88|30.48|0
1745538300000|2025-04-24 23:45:00|32.93|30.53|33.02|30.62|33.02|30.62|32.78|30.38|0
1745538600000|2025-04-24 23:50:00|33.01|30.61|33.4|31|33.4|31|32.97|30.57|0
1745538900000|2025-04-24 23:55:00|33.38|30.98|33.23|30.83|33.38|30.98|33.12|30.72|0
1745539200000|2025-04-25 00:00:00|33.13|30.73|33.25|30.85|33.48|31.08|33.02|30.62|0
1745539500000|2025-04-25 00:05:00|33.21|30.81|33.18|30.78|33.24|30.84|32.86|30.46|0
1745539800000|2025-04-25 00:10:00|33.19|30.79|33.41|31.01|33.6|31.2|33.16|30.76|0
1745540100000|2025-04-25 00:15:00|33.38|30.98|32.66|31.16|33.45|31.5|32.59|30.98|0
1745540400000|2025-04-25 00:20:00|32.64|31.14|32.42|30.92|32.64|31.14|32.4|30.9|0
1745540700000|2025-04-25 00:25:00|32.43|30.93|32.02|30.52|32.44|30.94|31.86|30.36|0
1745541000000|2025-04-25 00:30:00|32.04|30.54|32.02|30.52|32.15|30.65|31.92|30.42|0
1745541300000|2025-04-25 00:35:00|31.97|30.47|31.99|30.49|32.09|30.59|31.84|30.34|0
1745541600000|2025-04-25 00:40:00|32.01|30.51|32.04|30.54|32.12|30.62|31.92|30.42|0
1745541900000|2025-04-25 00:45:00|32.03|30.53|31.98|30.48|32.26|30.76|31.9|30.4|0
1745542200000|2025-04-25 00:50:00|31.99|30.49|31.38|29.88|32|30.5|31.17|29.67|0
1745542500000|2025-04-25 00:55:00|31.39|29.89|31.41|29.91|31.47|29.97|31.21|29.71|0
1745542800000|2025-04-25 01:00:00|31.37|29.87|31.4|29.9|31.45|29.95|31.29|29.79|0
1745543100000|2025-04-25 01:05:00|31.42|29.92|31.39|29.89|31.44|29.94|31.31|29.81|0
1745543400000|2025-04-25 01:10:00|31.38|29.88|31.3|29.8|31.43|29.93|31.23|29.73|0
1745543700000|2025-04-25 01:15:00|31.29|29.79|31.79|30.29|31.79|30.29|31.25|29.75|0
1745544000000|2025-04-25 01:20:00|31.8|30.3|31.97|30.47|32.04|30.54|31.79|30.29|0
1745544300000|2025-04-25 01:25:00|31.99|30.49|32.36|30.86|32.42|30.92|31.99|30.49|0
1745544600000|2025-04-25 01:30:00|32.42|30.92|32.39|30.89|32.51|31.01|32.25|30.75|0
1745544900000|2025-04-25 01:35:00|32.41|30.91|31.82|30.32|32.44|30.94|31.78|30.28|0
1745545200000|2025-04-25 01:40:00|31.81|30.31|31.63|30.13|31.86|30.36|31.42|29.92|0
1745545500000|2025-04-25 01:45:00|31.62|30.12|32.04|30.54|32.07|30.57|31.52|30.02|0
1745545800000|2025-04-25 01:50:00|32.06|30.56|32.55|31.05|32.59|31.09|31.99|30.49|0
1745546100000|2025-04-25 01:55:00|32.57|31.07|32.52|31.02|32.6|31.1|32.45|30.95|0
1745546400000|2025-04-25 02:00:00|32.49|30.99|32.45|30.95|32.59|31.09|32.31|30.81|0
1745546700000|2025-04-25 02:05:00|32.41|30.91|32.48|30.98|32.49|30.99|32.38|30.88|0
1745547000000|2025-04-25 02:10:00|32.47|30.97|32.66|31.16|32.66|31.16|32.26|30.76|0
1745547300000|2025-04-25 02:15:00|32.68|31.18|32.75|31.25|32.9|31.4|32.6|31.1|0
1745547600000|2025-04-25 02:20:00|32.74|31.24|33.16|31.66|33.25|31.75|32.74|31.24|0
1745547900000|2025-04-25 02:25:00|33.15|31.65|33.2|31.7|33.26|31.76|32.94|31.44|0
1745548200000|2025-04-25 02:30:00|33.15|31.65|33.33|31.83|33.37|31.87|33.09|31.59|0
1745548500000|2025-04-25 02:35:00|33.3|31.8|33.04|31.54|33.3|31.8|33|31.5|0
1745548800000|2025-04-25 02:40:00|33.06|31.56|33.16|31.66|33.3|31.8|32.99|31.49|0
1745549100000|2025-04-25 02:45:00|33.21|31.71|33.12|31.62|33.35|31.85|33.11|31.61|0
1745549400000|2025-04-25 02:50:00|33.14|31.64|33.13|31.63|33.31|31.81|33.07|31.57|0
1745549700000|2025-04-25 02:55:00|33.12|31.62|32.98|31.48|33.3|31.8|32.92|31.42|0
1745550000000|2025-04-25 03:00:00|33.01|31.51|33.1|31.6|33.14|31.64|32.88|31.38|0
1745550300000|2025-04-25 03:05:00|33.13|31.63|33.13|31.63|33.18|31.68|33.01|31.51|0
1745550600000|2025-04-25 03:10:00|33.14|31.64|33.19|31.69|33.32|31.82|33.09|31.59|0
1745550900000|2025-04-25 03:15:00|33.14|31.64|32.85|31.35|33.14|31.64|32.8|31.3|0
1745551200000|2025-04-25 03:20:00|32.83|31.33|32.57|31.07|33.01|31.51|31.91|30.41|0
1745551500000|2025-04-25 03:25:00|32.62|31.12|32.59|31.09|32.79|31.29|32.47|30.97|0
1745551800000|2025-04-25 03:30:00|32.58|31.08|32.16|30.66|32.65|31.15|32.12|30.62|0
1745552100000|2025-04-25 03:35:00|32.17|30.67|31.84|30.34|32.22|30.72|31.8|30.3|0
1745552400000|2025-04-25 03:40:00|31.93|30.43|32.15|30.65|32.17|30.67|31.88|30.38|0
1745552700000|2025-04-25 03:45:00|32.1|30.6|31.76|30.26|32.25|30.75|31.72|30.22|0
1745553000000|2025-04-25 03:50:00|31.74|30.24|31.47|29.97|31.91|30.41|31.47|29.97|0
1745553300000|2025-04-25 03:55:00|31.49|29.99|31.44|29.94|31.72|30.22|31.3|29.8|0
1745553600000|2025-04-25 04:00:00|31.45|29.95|31.33|29.83|31.63|30.13|31.33|29.83|0
1745553900000|2025-04-25 04:05:00|31.35|29.85|30.64|29.14|31.44|29.94|29.05|27.55|0
1745554200000|2025-04-25 04:10:00|30.67|29.17|30.75|29.25|30.97|29.47|30.44|28.94|0
1745554500000|2025-04-25 04:15:00|30.77|29.27|31|29.5|31.11|29.61|30.5|29|0
1745554800000|2025-04-25 04:20:00|31.01|29.51|31.27|29.77|31.35|29.85|30.99|29.49|0
1745555100000|2025-04-25 04:25:00|31.31|29.81|31.86|30.36|32.01|30.51|31.31|29.81|0
1745555400000|2025-04-25 04:30:00|31.85|30.35|32.15|30.65|32.27|30.77|31.79|30.29|0
1745555700000|2025-04-25 04:35:00|32.14|30.64|32.18|30.68|32.31|30.81|31.89|30.39|0
1745556000000|2025-04-25 04:40:00|32.19|30.69|31.69|30.19|32.19|30.69|31.68|30.18|0
1745556300000|2025-04-25 04:45:00|31.68|30.18|31.58|30.08|31.78|30.28|31.5|30|0
1745556600000|2025-04-25 04:50:00|31.57|30.07|31.86|30.36|31.87|30.37|31.52|30.02|0
1745556900000|2025-04-25 04:55:00|31.85|30.35|32.13|30.63|32.17|30.67|31.82|30.32|0
1745557200000|2025-04-25 05:00:00|32.11|30.61|31.92|30.42|32.15|30.65|31.86|30.36|0
1745557500000|2025-04-25 05:05:00|31.93|30.43|31.79|30.29|31.98|30.48|31.75|30.25|0
1745557800000|2025-04-25 05:10:00|31.76|30.26|31.63|30.13|31.83|30.33|31.54|30.04|0
1745558100000|2025-04-25 05:15:00|31.65|30.15|31.57|30.07|31.68|30.18|31.54|30.04|0
1745558400000|2025-04-25 05:20:00|31.56|30.06|31.7|30.2|31.87|30.37|31.56|30.06|0
1745558700000|2025-04-25 05:25:00|31.71|30.21|31.98|30.48|32.04|30.54|31.71|30.21|0
1745559000000|2025-04-25 05:30:00|31.97|30.47|31.92|30.42|32.1|30.6|31.89|30.39|0
1745559300000|2025-04-25 05:35:00|31.93|30.43|31.62|30.12|32|30.5|31.53|30.03|0
1745559600000|2025-04-25 05:40:00|31.57|30.07|31.62|30.12|31.88|30.38|31.51|30.01|0
1745559900000|2025-04-25 05:45:00|31.61|30.11|31.68|30.18|31.73|30.23|31.51|30.01|0
1745560200000|2025-04-25 05:50:00|31.67|30.17|31.97|30.47|32.03|30.53|31.59|30.09|0
1745560500000|2025-04-25 05:55:00|31.99|30.49|31.96|30.46|32.18|30.68|31.87|30.37|0
1745560800000|2025-04-25 06:00:00|31.92|30.42|31.83|30.33|32.1|30.6|31.79|30.29|0
1745561100000|2025-04-25 06:05:00|31.82|30.32|31.31|29.81|31.86|30.36|31.31|29.81|0
1745561400000|2025-04-25 06:10:00|31.34|29.84|31.51|30.01|31.51|30.01|30.94|29.44|0
1745561700000|2025-04-25 06:15:00|31.49|29.99|31.74|30.24|31.8|30.3|31.49|29.99|0
1745562000000|2025-04-25 06:20:00|31.75|30.25|31.86|30.36|32.01|30.51|31.71|30.21|0
1745562300000|2025-04-25 06:25:00|31.89|30.39|31.52|30.02|31.91|30.41|31.52|30.02|0
1745562600000|2025-04-25 06:30:00|31.54|30.04|31.42|29.92|31.74|30.24|31.31|29.81|0
1745562900000|2025-04-25 06:35:00|31.4|29.9|31.11|29.61|31.45|29.95|31.08|29.58|0
1745563200000|2025-04-25 06:40:00|31.14|29.64|30.79|29.29|31.14|29.64|30.68|29.18|0
1745563500000|2025-04-25 06:45:00|30.78|29.28|30.67|29.17|30.87|29.37|30.6|29.1|0
1745563800000|2025-04-25 06:50:00|30.64|29.14|30.35|28.85|30.73|29.23|30.26|28.76|0
1745564100000|2025-04-25 06:55:00|30.37|28.87|30.45|28.95|30.54|29.04|30.37|28.87|0
1745564400000|2025-04-25 07:00:00|30.44|28.94|30.49|28.99|30.75|29.25|30.3|28.8|0
1745564700000|2025-04-25 07:05:00|30.51|29.01|30.52|29.02|30.73|29.23|30.3|28.8|0
1745565000000|2025-04-25 07:10:00|30.54|29.04|32.1|30.6|32.16|30.66|30.37|28.87|0
1745565300000|2025-04-25 07:15:00|32.04|30.54|31.94|30.44|32.11|30.61|30.99|29.49|0
1745565600000|2025-04-25 07:20:00|31.98|30.48|31.67|30.17|32.04|30.54|31.29|29.79|0
1745565900000|2025-04-25 07:25:00|31.69|30.19|31.79|30.29|31.97|30.47|31.34|29.84|0
1745566200000|2025-04-25 07:30:00|31.78|30.28|32.41|30.91|32.63|31.13|31.64|30.14|0
1745566500000|2025-04-25 07:35:00|32.38|30.88|31.84|30.34|32.39|30.89|31.68|30.18|0
1745566800000|2025-04-25 07:40:00|31.88|30.38|31.54|30.04|32|30.5|31.5|30|0
1745567100000|2025-04-25 07:45:00|31.55|30.05|31.45|29.95|31.63|30.13|31.19|29.69|0
1745567400000|2025-04-25 07:50:00|31.47|29.97|31.52|30.02|31.52|30.02|31.27|29.77|0
1745567700000|2025-04-25 07:55:00|31.55|30.05|31.35|29.85|31.55|30.05|31.18|29.68|0
1745568000000|2025-04-25 08:00:00|31.36|29.86|31.44|29.94|31.51|30.01|30.91|29.41|0
1745568300000|2025-04-25 08:05:00|31.43|29.93|31.03|29.53|31.43|29.93|30.83|29.33|0
1745568600000|2025-04-25 08:10:00|30.97|29.47|31.47|29.97|31.69|30.19|30.92|29.42|0
1745568900000|2025-04-25 08:15:00|31.48|29.98|31.3|29.8|31.56|30.06|31.2|29.7|0
1745569200000|2025-04-25 08:20:00|31.27|29.77|31.23|29.73|31.42|29.92|31.16|29.66|0
1745569500000|2025-04-25 08:25:00|31.22|29.72|31.18|29.68|31.37|29.87|30.57|29.07|0
1745569800000|2025-04-25 08:30:00|31.22|29.72|31.43|29.93|31.55|30.05|31.05|29.55|0
1745570100000|2025-04-25 08:35:00|31.4|29.9|31.63|30.13|31.92|30.42|31.36|29.86|0
1745570400000|2025-04-25 08:40:00|31.65|30.15|31.47|29.97|31.69|30.19|31.37|29.87|0
1745570700000|2025-04-25 08:45:00|31.49|29.99|31.43|29.93|31.57|30.07|31.28|29.78|0
1745571000000|2025-04-25 08:50:00|31.41|29.91|31.28|29.78|31.54|30.04|31.11|29.61|0
1745571300000|2025-04-25 08:55:00|31.26|29.76|31.67|30.17|31.82|30.32|31.23|29.73|0
1745571600000|2025-04-25 09:00:00|31.63|30.13|32.11|30.61|32.28|30.78|31.61|30.11|0
1745571900000|2025-04-25 09:05:00|32.18|30.68|31.89|30.39|32.29|30.79|31.63|30.13|0
1745572200000|2025-04-25 09:10:00|31.91|30.41|32.3|30.8|32.4|30.9|31.91|30.41|0
1745572500000|2025-04-25 09:15:00|32.28|30.78|32.07|30.57|32.84|31.34|32.07|30.57|0
1745572800000|2025-04-25 09:20:00|32.04|30.54|31.83|30.33|32.17|30.67|31.75|30.25|0
1745573100000|2025-04-25 09:25:00|31.81|30.31|31.57|30.07|31.95|30.45|31.5|30|0
1745573400000|2025-04-25 09:30:00|31.64|30.14|31.75|30.25|31.85|30.35|31.57|30.07|0
1745573700000|2025-04-25 09:35:00|31.7|30.2|31.91|30.41|31.96|30.46|31.7|30.2|0
1745574000000|2025-04-25 09:40:00|31.92|30.42|32.4|30.9|32.57|31.07|31.9|30.4|0
1745574300000|2025-04-25 09:45:00|32.42|30.92|32.49|30.99|32.64|31.14|32.37|30.87|0
1745574600000|2025-04-25 09:50:00|32.46|30.96|32.09|30.59|32.47|30.97|31.98|30.48|0
1745574900000|2025-04-25 09:55:00|32.05|30.55|32.03|30.53|32.19|30.69|31.96|30.46|0
1745575200000|2025-04-25 10:00:00|32.02|30.52|32.45|30.95|32.62|31.12|32.01|30.51|0
1745575500000|2025-04-25 10:05:00|32.47|30.97|32.83|31.33|32.93|31.43|32.31|30.81|0
1745575800000|2025-04-25 10:10:00|32.93|31.43|32.77|31.27|33.08|31.58|32.74|31.24|0
1745576100000|2025-04-25 10:15:00|32.76|31.26|33.06|31.56|33.57|32.07|29.95|28.45|0
1745576400000|2025-04-25 10:20:00|33.03|31.53|33.56|32.06|34.14|32.64|33.03|31.53|0
1745576700000|2025-04-25 10:25:00|33.52|32.02|33.79|32.29|34.01|32.51|33.33|31.83|0
1745577000000|2025-04-25 10:30:00|33.8|32.3|34.46|32.96|34.79|33.29|33.5|32|0
1745577300000|2025-04-25 10:35:00|34.47|32.97|35.27|33.77|35.85|34.35|34.38|32.88|0
1745577600000|2025-04-25 10:40:00|35.26|33.76|35.45|33.95|35.79|34.29|35.12|33.62|0
1745577900000|2025-04-25 10:45:00|35.47|33.97|36.33|34.83|36.46|34.96|35.41|33.91|0
1745578200000|2025-04-25 10:50:00|36.27|34.77|36.15|34.65|36.3|34.8|35.64|34.14|0
1745578500000|2025-04-25 10:55:00|36.19|34.69|36.36|34.86|36.75|35.25|36.02|34.52|0
1745578800000|2025-04-25 11:00:00|36.4|34.9|35.73|34.23|36.56|35.06|35.66|34.16|0
1745579100000|2025-04-25 11:05:00|35.72|34.22|35.24|33.74|35.85|34.35|35.17|33.67|0
1745579400000|2025-04-25 11:10:00|35.26|33.76|34.8|33.3|35.48|33.98|34.69|33.19|0
1745579700000|2025-04-25 11:15:00|34.79|33.29|34.47|32.97|34.79|33.29|34.33|32.83|0
1745580000000|2025-04-25 11:20:00|34.42|32.92|34.4|32.9|34.65|33.15|34.29|32.79|0
1745580300000|2025-04-25 11:25:00|34.39|32.89|34.12|32.62|34.57|33.07|34.12|32.62|0
1745580600000|2025-04-25 11:30:00|34.15|32.65|34.92|33.42|34.92|33.42|34.15|32.65|0
1745580900000|2025-04-25 11:35:00|34.87|33.37|35.17|33.67|35.24|33.74|34.46|32.96|0
1745581200000|2025-04-25 11:40:00|35|33.5|35.9|34.4|36|34.5|34.84|33.34|0
1745581500000|2025-04-25 11:45:00|35.92|34.42|35.79|34.29|36.06|34.56|35.68|34.18|0
1745581800000|2025-04-25 11:50:00|35.78|34.28|35.66|34.16|35.83|34.33|35.41|33.91|0
1745582100000|2025-04-25 11:55:00|35.63|34.13|35.44|33.94|35.66|34.16|35.34|33.84|0
1745582400000|2025-04-25 12:00:00|35.46|33.96|35.94|34.44|35.97|34.47|34.87|33.37|0
1745582700000|2025-04-25 12:05:00|35.97|34.47|35.54|34.04|36.08|34.58|35.42|33.92|0
1745583000000|2025-04-25 12:10:00|35.58|34.08|35.38|33.88|35.63|34.13|35.28|33.78|0
1745583300000|2025-04-25 12:15:00|35.34|33.84|34.8|33.3|35.56|34.06|34.7|33.2|0
1745583600000|2025-04-25 12:20:00|34.81|33.31|35.17|33.67|35.66|34.16|34.45|32.95|0
1745583900000|2025-04-25 12:25:00|35|33.5|35.66|34.16|35.84|34.34|34.93|33.43|0
1745584200000|2025-04-25 12:30:00|35.68|34.18|34.92|33.42|35.68|34.18|34.66|33.16|0
1745584500000|2025-04-25 12:35:00|34.98|33.48|34.65|33.15|35.15|33.65|34.52|33.02|0
1745584800000|2025-04-25 12:40:00|34.7|33.2|34.83|33.33|34.83|33.33|34.34|32.84|0
1745585100000|2025-04-25 12:45:00|34.85|33.35|35.57|34.07|35.79|34.29|34.69|33.19|0
1745585400000|2025-04-25 12:50:00|35.66|34.16|35.72|34.22|35.84|34.34|35.57|34.07|0
1745585700000|2025-04-25 12:55:00|35.7|34.2|35.6|34.1|35.84|34.34|35.56|34.06|0
1745586000000|2025-04-25 13:00:00|35.61|34.11|35.5|34|36.39|34.89|35.45|33.95|0
1745586300000|2025-04-25 13:05:00|35.49|33.99|35.34|33.84|35.58|34.08|34.42|32.92|0
1745586600000|2025-04-25 13:10:00|35.27|33.77|35.24|32.84|35.32|33.82|34.77|32.84|0
1745586900000|2025-04-25 13:15:00|35.22|32.82|35.02|32.62|35.35|32.95|34.97|32.57|0
1745587200000|2025-04-25 13:20:00|35.03|32.63|34.99|32.59|35.09|32.69|34.87|32.47|0
1745587500000|2025-04-25 13:25:00|34.91|32.51|34.68|32.28|34.94|32.54|34.51|32.11|0
1745587800000|2025-04-25 13:30:00|34.23|32.73|33.79|32.29|35.14|33.64|33.55|32.05|0
1745588100000|2025-04-25 13:35:00|33.81|32.31|32.84|31.34|33.81|32.31|32.5|31|0
1745588400000|2025-04-25 13:40:00|32.82|31.32|34.25|32.75|34.38|32.88|32.37|30.87|0
1745588700000|2025-04-25 13:45:00|34.4|32.9|35.54|34.04|35.81|34.31|33.87|32.37|0
1745589000000|2025-04-25 13:50:00|35.51|34.01|36.09|34.59|37.46|35.96|34.95|33.45|0
1745589300000|2025-04-25 13:55:00|36.11|34.61|36.35|34.85|36.41|34.91|35.56|34.06|0
1745589600000|2025-04-25 14:00:00|35.67|34.17|35.16|33.66|35.92|34.42|34.04|32.54|0
1745589900000|2025-04-25 14:05:00|35.24|33.74|32.99|31.49|35.28|33.78|32.82|31.32|0
1745590200000|2025-04-25 14:10:00|32.96|31.46|32.86|31.36|33.25|31.75|32.43|30.93|0
1745590500000|2025-04-25 14:15:00|32.83|31.33|33.53|32.03|33.66|32.16|32.67|31.17|0
1745590800000|2025-04-25 14:20:00|33.51|32.01|34.89|33.39|36.62|35.12|33.41|31.91|0
1745591100000|2025-04-25 14:25:00|34.82|33.32|35.74|34.24|36.54|35.04|34.82|33.32|0
1745591400000|2025-04-25 14:30:00|35.67|34.17|34.93|33.43|36.8|35.3|34.68|33.18|0
1745591700000|2025-04-25 14:35:00|34.85|33.35|33.92|32.42|35.07|33.57|33.85|32.35|0
1745592000000|2025-04-25 14:40:00|33.9|32.4|32.7|31.2|34.1|32.6|32.59|31.09|0
1745592300000|2025-04-25 14:45:00|32.83|31.33|32.5|31|33.19|31.69|32.41|30.91|0
1745592600000|2025-04-25 14:50:00|32.45|30.95|32.76|31.26|33.16|31.66|32.25|30.75|0
1745592900000|2025-04-25 14:55:00|32.75|31.25|32.62|31.12|33.67|32.17|32.48|30.98|0
1745593200000|2025-04-25 15:00:00|32.64|31.14|32.12|30.62|33.31|31.81|32|30.5|0
1745593500000|2025-04-25 15:05:00|32.08|30.58|31.8|30.3|32.36|30.86|31.66|30.16|0
1745593800000|2025-04-25 15:10:00|31.73|30.23|31.27|29.77|31.91|30.41|31.16|29.66|0
1745594100000|2025-04-25 15:15:00|31.25|29.75|31.3|29.8|31.98|30.48|30.94|29.44|0
1745594400000|2025-04-25 15:20:00|31.27|29.77|30.59|29.09|31.29|29.79|30.52|29.02|0
1745594700000|2025-04-25 15:25:00|30.57|29.07|31.3|29.8|31.4|29.9|30.52|29.02|0
1745595000000|2025-04-25 15:30:00|31.28|29.78|30.97|29.47|31.48|29.98|30.85|29.35|0
1745595300000|2025-04-25 15:35:00|31.04|29.54|31.32|29.82|31.77|30.27|30.97|29.47|0
1745595600000|2025-04-25 15:40:00|31.33|29.83|31.46|29.96|31.55|30.05|30.59|29.09|0
1745595900000|2025-04-25 15:45:00|31.38|29.88|30.91|29.41|31.72|30.22|30.9|29.4|0
1745596200000|2025-04-25 15:50:00|30.9|29.4|30.39|28.89|30.94|29.44|30.26|28.76|0
1745596500000|2025-04-25 15:55:00|30.34|28.84|30.13|28.63|30.54|29.04|29.92|28.42|0
1745596800000|2025-04-25 16:00:00|30.17|28.67|29.93|28.43|30.17|28.67|29.57|28.07|0
1745597100000|2025-04-25 16:05:00|29.91|28.41|29.72|28.22|30.17|28.67|29.57|28.07|0
1745597400000|2025-04-25 16:10:00|29.75|28.25|29.66|28.16|30.04|28.54|29.54|28.04|0
1745597700000|2025-04-25 16:15:00|29.65|28.15|29.6|28.1|29.91|28.41|29.55|28.05|0
1745598000000|2025-04-25 16:20:00|29.57|28.07|28.85|27.35|29.7|28.2|28.81|27.31|0
1745598300000|2025-04-25 16:25:00|28.88|27.38|28.94|27.44|29.05|27.55|28.7|27.2|0
1745598600000|2025-04-25 16:30:00|28.92|27.42|28.54|27.04|29.02|27.52|28.54|27.04|0
1745598900000|2025-04-25 16:35:00|28.51|27.01|28.23|26.73|28.51|27.01|28.12|26.62|0
1745599200000|2025-04-25 16:40:00|28.21|26.71|27.88|26.38|28.29|26.79|27.78|26.28|0
1745599500000|2025-04-25 16:45:00|27.9|26.4|28.72|27.22|29|27.5|27.9|26.4|0
1745599800000|2025-04-25 16:50:00|28.77|27.27|28.61|27.11|29.09|27.59|28.57|27.07|0
1745600100000|2025-04-25 16:55:00|28.64|27.14|28.68|27.18|28.89|27.39|28.51|27.01|0
1745600400000|2025-04-25 17:00:00|28.71|27.21|28.53|27.03|28.95|27.45|28.41|26.91|0
1745600700000|2025-04-25 17:05:00|28.55|27.05|28.23|26.73|28.58|27.08|28.06|26.56|0
1745601000000|2025-04-25 17:10:00|28.25|26.75|28.09|26.59|28.27|26.77|28.02|26.52|0
1745601300000|2025-04-25 17:15:00|28.13|26.63|27.94|26.44|28.38|26.88|27.91|26.41|0
1745601600000|2025-04-25 17:20:00|27.92|26.42|27.88|26.38|28.15|26.65|27.68|26.18|0
1745601900000|2025-04-25 17:25:00|27.9|26.4|27.89|26.39|27.98|26.48|27.65|26.15|0
1745602200000|2025-04-25 17:30:00|27.92|26.42|28.22|26.72|28.52|27.02|27.9|26.4|0
1745602500000|2025-04-25 17:35:00|28.2|26.7|29.97|28.47|30.19|28.69|28.05|26.55|0
1745602800000|2025-04-25 17:40:00|29.93|28.43|29.69|28.19|30.51|29.01|28.91|27.41|0
1745603100000|2025-04-25 17:45:00|29.61|28.11|30.27|28.77|30.77|29.27|29.58|28.08|0
1745603400000|2025-04-25 17:50:00|30.22|28.72|31.9|30.4|32.04|30.54|30.12|28.62|0
1745603700000|2025-04-25 17:55:00|31.88|30.38|31.45|29.95|32.82|31.32|31.42|29.92|0
1745604000000|2025-04-25 18:00:00|31.49|29.99|30.36|28.86|31.76|30.26|30.11|28.61|0
1745604300000|2025-04-25 18:05:00|30.38|28.88|29.78|28.28|30.48|28.98|29.75|28.25|0
1745604600000|2025-04-25 18:10:00|29.77|28.27|29.75|28.25|29.88|28.38|29.42|27.92|0
1745604900000|2025-04-25 18:15:00|29.74|28.24|29.14|27.64|29.83|28.33|28.96|27.46|0
1745605200000|2025-04-25 18:20:00|29.21|27.71|28.36|26.86|29.21|27.71|28.16|26.66|0
1745605500000|2025-04-25 18:25:00|28.39|26.89|28.86|27.36|29|27.5|28.36|26.86|0
1745605800000|2025-04-25 18:30:00|28.81|27.31|28.66|27.16|28.92|27.42|28.56|27.06|0
1745606100000|2025-04-25 18:35:00|28.71|27.21|28.16|26.66|28.75|27.25|28.08|26.58|0
1745606400000|2025-04-25 18:40:00|28.22|26.72|27.81|26.31|28.22|26.72|27.73|26.23|0
1745606700000|2025-04-25 18:45:00|27.83|26.33|27.8|26.3|28.04|26.54|27.76|26.26|0
1745607000000|2025-04-25 18:50:00|27.82|26.32|28|26.5|28.95|27.45|27.8|26.3|0
1745607300000|2025-04-25 18:55:00|27.98|26.48|28.38|26.88|28.73|27.23|27.91|26.41|0
1745607600000|2025-04-25 19:00:00|28.45|26.95|27.88|26.38|28.58|27.08|27.88|26.38|0
1745607900000|2025-04-25 19:05:00|27.92|26.42|28.19|26.69|28.28|26.78|27.79|26.29|0
1745608200000|2025-04-25 19:10:00|28.16|26.66|28.8|27.3|28.88|27.38|28.06|26.56|0
1745608500000|2025-04-25 19:15:00|28.82|27.32|28.55|27.05|29.08|27.58|28.16|26.66|0
1745608800000|2025-04-25 19:20:00|28.51|27.01|27.92|26.42|28.6|27.1|27.84|26.34|0
1745609100000|2025-04-25 19:25:00|27.94|26.44|28.87|27.37|28.97|27.47|27.91|26.41|0
1745609400000|2025-04-25 19:30:00|28.94|27.44|28.99|27.49|29.63|28.13|28.75|27.25|0
1745609700000|2025-04-25 19:35:00|29.07|27.57|29.27|27.77|29.36|27.86|28.55|27.05|0
1745610000000|2025-04-25 19:40:00|29.29|27.79|28.77|27.27|29.66|28.16|28.69|27.19|0
1745610300000|2025-04-25 19:45:00|28.78|27.28|28.74|27.24|29.27|27.77|28.7|27.2|0
1745610600000|2025-04-25 19:50:00|28.76|27.26|27.78|26.28|28.76|27.26|27.39|25.89|0
1745610900000|2025-04-25 19:55:00|27.95|26.45|27.69|26.19|28.23|26.73|27.34|25.84|0
1745611200000|2025-04-25 20:00:00|27.56|26.06|27.54|26.04|27.69|26.19|27.01|25.51|0
1745611500000|2025-04-25 20:05:00|27.58|26.08|27.34|25.84|27.68|26.18|27.24|25.74|0
1745611800000|2025-04-25 20:10:00|27.32|25.82|26.85|25.35|27.34|25.84|26.83|25.33|0
1745799600000|2025-04-28 00:20:00|29.69|28.19|29.71|28.21|29.94|28.44|29.62|28.12|0
1745799900000|2025-04-28 00:25:00|29.7|28.2|29.61|28.11|29.98|28.48|29.59|28.09|0
1745800200000|2025-04-28 00:30:00|29.65|28.15|29.34|27.84|29.79|28.29|29.27|27.77|0
1745800500000|2025-04-28 00:35:00|29.33|27.83|29.71|28.21|29.72|28.22|29.32|27.82|0
1745800800000|2025-04-28 00:40:00|29.73|28.23|29.94|28.44|29.98|28.48|29.64|28.14|0
1745801100000|2025-04-28 00:45:00|29.93|28.43|30.13|28.63|30.23|28.73|29.88|28.38|0
1745801400000|2025-04-28 00:50:00|30.02|28.52|30|28.5|30.17|28.67|29.98|28.48|0
1745801700000|2025-04-28 00:55:00|29.99|28.49|30.28|28.78|30.33|28.83|29.97|28.47|0
1745802000000|2025-04-28 01:00:00|30.29|28.79|30.09|28.59|30.43|28.93|30.03|28.53|0
1745802300000|2025-04-28 01:05:00|30.11|28.61|30.38|28.88|30.38|28.88|30.04|28.54|0
1745802600000|2025-04-28 01:10:00|30.36|28.86|29.97|28.47|30.39|28.89|29.93|28.43|0
1745802900000|2025-04-28 01:15:00|30.04|28.54|29.93|28.43|30.04|28.54|29.83|28.33|0
1745803200000|2025-04-28 01:20:00|29.97|28.47|30.13|28.63|30.24|28.74|29.96|28.46|0
1745803500000|2025-04-28 01:25:00|30.14|28.64|30.23|28.73|30.32|28.82|30.13|28.63|0
1745803800000|2025-04-28 01:30:00|30.2|28.7|30.52|29.02|30.62|29.12|30.11|28.61|0
1745804100000|2025-04-28 01:35:00|30.56|29.06|30.21|28.71|30.64|29.14|30.11|28.61|0
1745804400000|2025-04-28 01:40:00|30.17|28.67|30.28|28.78|30.4|28.9|30.09|28.59|0
1745804700000|2025-04-28 01:45:00|30.3|28.8|30.02|28.52|30.33|28.83|29.93|28.43|0
1745805000000|2025-04-28 01:50:00|30|28.5|30.08|28.58|30.08|28.58|29.95|28.45|0
1745805300000|2025-04-28 01:55:00|30.06|28.56|29.91|28.41|30.07|28.57|29.73|28.23|0
1745805600000|2025-04-28 02:00:00|29.89|28.39|29.84|28.34|29.89|28.39|29.71|28.21|0
1745805900000|2025-04-28 02:05:00|29.85|28.35|29.63|28.13|29.97|28.47|29.63|28.13|0
1745806200000|2025-04-28 02:10:00|29.66|28.16|29.9|28.4|29.94|28.44|29.63|28.13|0
1745806500000|2025-04-28 02:15:00|29.89|28.39|29.54|28.04|29.96|28.46|29.54|28.04|0
1745806800000|2025-04-28 02:20:00|29.55|28.05|29.3|27.8|29.62|28.12|29.27|27.77|0
1745807100000|2025-04-28 02:25:00|29.33|27.83|29.22|27.72|29.48|27.98|29.17|27.67|0
1745807400000|2025-04-28 02:30:00|29.23|27.73|29.25|27.75|29.32|27.82|29.13|27.63|0
1745807700000|2025-04-28 02:35:00|29.23|27.73|29.25|27.75|29.32|27.82|29.23|27.73|0
1745808000000|2025-04-28 02:40:00|29.22|27.72|29.27|27.77|29.31|27.81|29.22|27.72|0
1745808300000|2025-04-28 02:45:00|29.28|27.78|29.29|27.79|29.38|27.88|29.23|27.73|0
1745808600000|2025-04-28 02:50:00|29.3|27.8|29.38|27.88|29.45|27.95|29.19|27.69|0
1745808900000|2025-04-28 02:55:00|29.39|27.89|29.69|28.19|30.01|28.51|29.39|27.89|0
1745809200000|2025-04-28 03:00:00|29.67|28.17|29.6|28.1|29.67|28.17|29.52|28.02|0
1745809500000|2025-04-28 03:05:00|29.63|28.13|29.57|28.07|29.81|28.31|29.55|28.05|0
1745809800000|2025-04-28 03:10:00|29.51|28.01|29.67|28.17|29.69|28.19|29.47|27.97|0
1745810100000|2025-04-28 03:15:00|29.65|28.15|29.65|28.15|29.75|28.25|29.62|28.12|0
1745810400000|2025-04-28 03:20:00|29.64|28.14|29.85|28.35|29.88|28.38|29.62|28.12|0
1745810700000|2025-04-28 03:25:00|29.83|28.33|29.78|28.28|30.02|28.52|29.77|28.27|0
1745811000000|2025-04-28 03:30:00|29.77|28.27|29.72|28.22|29.82|28.32|29.63|28.13|0
1745811300000|2025-04-28 03:35:00|29.66|28.16|29.85|28.35|29.88|28.38|29.66|28.16|0
1745811600000|2025-04-28 03:40:00|29.84|28.34|29.8|28.3|29.94|28.44|29.78|28.28|0
1745811900000|2025-04-28 03:45:00|29.81|28.31|29.89|28.39|29.94|28.44|29.78|28.28|0
1745812200000|2025-04-28 03:50:00|29.9|28.4|30.06|28.56|30.09|28.59|29.86|28.36|0
1745812500000|2025-04-28 03:55:00|30.09|28.59|29.98|28.48|30.12|28.62|29.93|28.43|0
1745812800000|2025-04-28 04:00:00|30.01|28.51|29.9|28.4|30.01|28.51|29.87|28.37|0
1745813100000|2025-04-28 04:05:00|29.89|28.39|29.85|28.35|29.93|28.43|29.84|28.34|0
1745813400000|2025-04-28 04:10:00|29.86|28.36|29.81|28.31|29.89|28.39|29.76|28.26|0
1745813700000|2025-04-28 04:15:00|29.76|28.26|29.9|28.4|29.92|28.42|29.75|28.25|0
1745814000000|2025-04-28 04:20:00|29.93|28.43|29.92|28.42|29.96|28.46|29.85|28.35|0
1745814300000|2025-04-28 04:25:00|29.91|28.41|29.65|28.15|29.95|28.45|29.51|28.01|0
1745814600000|2025-04-28 04:30:00|29.63|28.13|29.7|28.2|29.77|28.27|29.59|28.09|0
1745814900000|2025-04-28 04:35:00|29.71|28.21|29.67|28.17|29.71|28.21|29.6|28.1|0
1745815200000|2025-04-28 04:40:00|29.66|28.16|29.6|28.1|29.84|28.34|29.54|28.04|0
1745815500000|2025-04-28 04:45:00|29.61|28.11|29.58|28.08|29.61|28.11|29.5|28|0
1745815800000|2025-04-28 04:50:00|29.56|28.06|29.62|28.12|29.65|28.15|29.54|28.04|0
1745816100000|2025-04-28 04:55:00|29.63|28.13|29.8|28.3|29.89|28.39|29.57|28.07|0
1745816400000|2025-04-28 05:00:00|29.81|28.31|29.78|28.28|29.9|28.4|29.72|28.22|0
1745816700000|2025-04-28 05:05:00|29.79|28.29|29.85|28.35|29.88|28.38|29.76|28.26|0
1745817000000|2025-04-28 05:10:00|29.83|28.33|29.66|28.16|29.84|28.34|29.6|28.1|0
1745817300000|2025-04-28 05:15:00|29.64|28.14|29.62|28.12|29.75|28.25|29.55|28.05|0
1745817600000|2025-04-28 05:20:00|29.69|28.19|29.66|28.16|29.71|28.21|29.57|28.07|0
1745817900000|2025-04-28 05:25:00|29.64|28.14|29.85|28.35|29.88|28.38|29.64|28.14|0
1745818200000|2025-04-28 05:30:00|29.83|28.33|29.79|28.29|30.04|28.54|29.73|28.23|0
1745818500000|2025-04-28 05:35:00|29.82|28.32|29.73|28.23|29.97|28.47|29.73|28.23|0
1745818800000|2025-04-28 05:40:00|29.7|28.2|30.1|28.6|30.11|28.61|29.68|28.18|0
1745819100000|2025-04-28 05:45:00|30.11|28.61|29.96|28.46|30.14|28.64|29.91|28.41|0
1745819400000|2025-04-28 05:50:00|29.95|28.45|29.94|28.44|30|28.5|29.89|28.39|0
1745819700000|2025-04-28 05:55:00|29.95|28.45|29.8|28.3|29.97|28.47|29.8|28.3|0
1745820000000|2025-04-28 06:00:00|29.78|28.28|29.24|27.74|29.79|28.29|29.13|27.63|0
1745820300000|2025-04-28 06:05:00|29.23|27.73|29.19|27.69|29.28|27.78|29.09|27.59|0
1745820600000|2025-04-28 06:10:00|29.17|27.67|29.09|27.59|29.17|27.67|29.05|27.55|0
1745820900000|2025-04-28 06:15:00|29.11|27.61|28.92|27.42|29.15|27.65|28.72|27.22|0
1745821200000|2025-04-28 06:20:00|28.9|27.4|28.8|27.3|28.97|27.47|28.77|27.27|0
1745821500000|2025-04-28 06:25:00|28.82|27.32|28.75|27.25|28.88|27.38|28.7|27.2|0
1745821800000|2025-04-28 06:30:00|28.77|27.27|28.57|27.07|28.83|27.33|28.57|27.07|0
1745822100000|2025-04-28 06:35:00|28.59|27.09|28.37|26.87|28.67|27.17|28.37|26.87|0
1745822400000|2025-04-28 06:40:00|28.36|26.86|28.11|26.61|28.38|26.88|28.07|26.57|0
1745822700000|2025-04-28 06:45:00|28.12|26.62|27.99|26.49|28.13|26.63|27.94|26.44|0
1745823000000|2025-04-28 06:50:00|28.03|26.53|27.84|26.34|28.03|26.53|27.67|26.17|0
1745823300000|2025-04-28 06:55:00|27.83|26.33|27.74|26.24|27.87|26.37|27.72|26.22|0
1745823600000|2025-04-28 07:00:00|27.66|26.16|27.52|26.02|27.69|26.19|27.36|25.86|0
1745823900000|2025-04-28 07:05:00|27.49|25.99|27.61|26.11|27.64|26.14|27.16|25.66|0
1745824200000|2025-04-28 07:10:00|27.63|26.13|27.79|26.29|27.94|26.44|27.59|26.09|0
1745824500000|2025-04-28 07:15:00|27.78|26.28|27.58|26.08|27.89|26.39|27.52|26.02|0
1745824800000|2025-04-28 07:20:00|27.57|26.07|27.32|25.82|27.74|26.24|27.19|25.69|0
1745825100000|2025-04-28 07:25:00|27.34|25.84|27.37|25.87|27.38|25.88|27.2|25.7|0
1745825400000|2025-04-28 07:30:00|27.41|25.91|27.76|26.26|27.85|26.35|27.32|25.82|0
1745825700000|2025-04-28 07:35:00|27.74|26.24|27.99|26.49|28.15|26.65|27.69|26.19|0
1745826000000|2025-04-28 07:40:00|28.09|26.59|28.3|26.8|28.33|26.83|27.97|26.47|0
1745826300000|2025-04-28 07:45:00|28.28|26.78|28.41|26.91|28.52|27.02|28.26|26.76|0
1745826600000|2025-04-28 07:50:00|28.42|26.92|28.25|26.75|28.52|27.02|28.25|26.75|0
1745826900000|2025-04-28 07:55:00|28.26|26.76|28.53|27.03|28.56|27.06|28.2|26.7|0
1745827200000|2025-04-28 08:00:00|28.55|27.05|28.37|26.87|28.64|27.14|28.29|26.79|0
1745827500000|2025-04-28 08:05:00|28.34|26.84|28.57|27.07|28.87|27.37|28.29|26.79|0
1745827800000|2025-04-28 08:10:00|28.58|27.08|28.35|26.85|28.64|27.14|28.26|26.76|0
1745828100000|2025-04-28 08:15:00|28.33|26.83|28.17|26.67|28.37|26.87|28.1|26.6|0
1745828400000|2025-04-28 08:20:00|28.14|26.64|28.3|26.8|28.4|26.9|28.12|26.62|0
1745828700000|2025-04-28 08:25:00|28.28|26.78|28.19|26.69|28.42|26.92|28.18|26.68|0
1745829000000|2025-04-28 08:30:00|28.18|26.68|28.18|26.68|28.42|26.92|28.14|26.64|0
1745829300000|2025-04-28 08:35:00|28.19|26.69|28.07|26.57|28.21|26.71|28.04|26.54|0
1745829600000|2025-04-28 08:40:00|28.01|26.51|27.73|26.23|28.03|26.53|27.66|26.16|0
1745829900000|2025-04-28 08:45:00|27.71|26.21|27.68|26.18|27.76|26.26|27.59|26.09|0
1745830200000|2025-04-28 08:50:00|27.7|26.2|27.69|26.19|27.77|26.27|27.52|26.02|0
1745830500000|2025-04-28 08:55:00|27.67|26.17|27.35|25.85|27.72|26.22|27.34|25.84|0
1745830800000|2025-04-28 09:00:00|27.33|25.83|27.31|25.81|27.43|25.93|27.24|25.74|0
1745831100000|2025-04-28 09:05:00|27.3|25.8|27.49|25.99|27.57|26.07|27.14|25.64|0
1745831400000|2025-04-28 09:10:00|27.51|26.01|27.47|25.97|27.55|26.05|27.42|25.92|0
1745831700000|2025-04-28 09:15:00|27.49|25.99|27.3|25.8|27.51|26.01|27.19|25.69|0
1745832000000|2025-04-28 09:20:00|27.28|25.78|27.1|25.6|27.28|25.78|27.05|25.55|0
1745832300000|2025-04-28 09:25:00|27.12|25.62|26.59|25.09|27.12|25.62|26.59|25.09|0
1745832600000|2025-04-28 09:30:00|26.57|25.07|26.5|25|26.61|25.11|26.32|24.82|0
1745832900000|2025-04-28 09:35:00|26.52|25.02|26.55|25.05|26.63|25.13|26.42|24.92|0
1745833200000|2025-04-28 09:40:00|26.54|25.04|26.5|25|26.6|25.1|26.4|24.9|0
1745833500000|2025-04-28 09:45:00|26.51|25.01|26.46|24.96|26.56|25.06|26.34|24.84|0
1745833800000|2025-04-28 09:50:00|26.4|24.9|26.4|24.9|26.45|24.95|26.21|24.71|0
1745834100000|2025-04-28 09:55:00|26.38|24.88|26.6|25.1|26.6|25.1|26.34|24.84|0
1745834400000|2025-04-28 10:00:00|26.61|25.11|26.72|25.22|26.96|25.46|26.56|25.06|0
1745834700000|2025-04-28 10:05:00|26.73|25.23|26.9|25.4|26.94|25.44|26.69|25.19|0
1745835000000|2025-04-28 10:10:00|26.92|25.42|26.9|25.4|26.99|25.49|26.85|25.35|0
1745835300000|2025-04-28 10:15:00|26.91|25.41|27.19|25.69|27.19|25.69|26.89|25.39|0
1745835600000|2025-04-28 10:20:00|27.16|25.66|27.46|25.96|27.62|26.12|27.11|25.61|0
1745835900000|2025-04-28 10:25:00|27.55|26.05|27.25|25.75|27.73|26.23|27.25|25.75|0
1745836200000|2025-04-28 10:30:00|27.26|25.76|26.87|25.37|27.31|25.81|26.82|25.32|0
1745836500000|2025-04-28 10:35:00|26.92|25.42|26.79|25.29|26.94|25.44|26.75|25.25|0
1745836800000|2025-04-28 10:40:00|26.78|25.28|27.2|25.7|27.31|25.81|26.73|25.23|0
1745837100000|2025-04-28 10:45:00|27.19|25.69|27.23|25.73|27.28|25.78|27.12|25.62|0
1745837400000|2025-04-28 10:50:00|27.21|25.71|27.47|25.97|27.51|26.01|27.16|25.66|0
1745837700000|2025-04-28 10:55:00|27.46|25.96|27.37|25.87|27.56|26.06|27.28|25.78|0
1745838000000|2025-04-28 11:00:00|27.35|25.85|27.39|25.89|27.61|26.11|27.25|25.75|0
1745838300000|2025-04-28 11:05:00|27.38|25.88|27|25.5|27.38|25.88|27|25.5|0
1745838600000|2025-04-28 11:10:00|27.02|25.52|27.19|25.69|27.29|25.79|26.97|25.47|0
1745838900000|2025-04-28 11:15:00|27.18|25.68|27|25.5|27.34|25.84|26.83|25.33|0
1745839200000|2025-04-28 11:20:00|27.01|25.51|26.87|25.37|27.22|25.72|26.84|25.34|0
1745839500000|2025-04-28 11:25:00|26.88|25.38|26.59|25.09|26.88|25.38|26.57|25.07|0
1745839800000|2025-04-28 11:30:00|26.58|25.08|26.62|25.12|26.7|25.2|26.46|24.96|0
1745840100000|2025-04-28 11:35:00|26.63|25.13|26.35|24.85|26.64|25.14|26.32|24.82|0
1745840400000|2025-04-28 11:40:00|26.37|24.87|26.15|24.65|26.37|24.87|26.11|24.61|0
1745840700000|2025-04-28 11:45:00|26.16|24.66|26.34|24.84|26.46|24.96|26.16|24.66|0
1745841000000|2025-04-28 11:50:00|26.33|24.83|26.34|24.84|26.42|24.92|26.17|24.67|0
1745841300000|2025-04-28 11:55:00|26.32|24.82|26.37|24.87|26.42|24.92|26.3|24.8|0
1745841600000|2025-04-28 12:00:00|26.36|24.86|26.54|25.04|26.74|25.24|26.2|24.7|0
1745841900000|2025-04-28 12:05:00|26.53|25.03|27.09|25.59|27.33|25.83|26.48|24.98|0
1745842200000|2025-04-28 12:10:00|27.05|25.55|26.93|25.43|27.23|25.73|26.77|25.27|0
1745842500000|2025-04-28 12:15:00|26.92|25.42|26.58|25.08|27.03|25.53|26.51|25.01|0
1745842800000|2025-04-28 12:20:00|26.57|25.07|26.48|24.98|26.86|25.36|26.39|24.89|0
1745843100000|2025-04-28 12:25:00|26.49|24.99|26.32|24.82|26.53|25.03|26.24|24.74|0
1745843400000|2025-04-28 12:30:00|26.26|24.76|26.02|24.52|26.31|24.81|25.99|24.49|0
1745843700000|2025-04-28 12:35:00|26.03|24.53|26.25|24.75|26.3|24.8|26.03|24.53|0
1745844000000|2025-04-28 12:40:00|26.33|24.83|25.99|24.49|26.33|24.83|25.97|24.47|0
1745844300000|2025-04-28 12:45:00|25.98|24.48|25.78|24.28|26.08|24.58|25.71|24.21|0
1745844600000|2025-04-28 12:50:00|25.76|24.26|25.78|24.28|25.9|24.4|25.63|24.13|0
1745844900000|2025-04-28 12:55:00|25.8|24.3|25.68|24.18|25.87|24.37|25.64|24.14|0
1745845200000|2025-04-28 13:00:00|25.7|24.2|25.47|23.97|25.86|24.36|25.45|23.95|0
1745845500000|2025-04-28 13:05:00|25.46|23.96|25.35|23.85|25.55|24.05|25.32|23.82|0
1745845800000|2025-04-28 13:10:00|25.33|23.83|25.72|23.32|25.72|23.91|25.23|23.32|0
1745846100000|2025-04-28 13:15:00|25.71|23.31|25.65|23.25|25.74|23.34|25.52|23.12|0
1745846400000|2025-04-28 13:20:00|25.66|23.26|25.62|23.22|25.72|23.32|25.5|23.1|0
1745846700000|2025-04-28 13:25:00|25.6|23.2|25.79|23.39|25.85|23.45|25.36|22.96|0
1745847000000|2025-04-28 13:30:00|25.05|23.55|25.37|23.87|25.49|23.99|24.32|22.82|0
1745847300000|2025-04-28 13:35:00|25.43|23.93|25.17|23.67|25.58|24.08|24.64|23.14|0
1745847600000|2025-04-28 13:40:00|25.19|23.69|23.98|22.48|25.21|23.71|23.65|22.15|0
1745847900000|2025-04-28 13:45:00|23.96|22.46|24.51|23.01|24.75|23.25|23.62|22.12|0
1745848200000|2025-04-28 13:50:00|24.54|23.04|25.21|23.71|25.25|23.75|24.33|22.83|0
1745848500000|2025-04-28 13:55:00|25.29|23.79|26.45|24.95|26.48|24.98|25.16|23.66|0
1745848800000|2025-04-28 14:00:00|26.47|24.97|25.49|23.99|26.98|25.48|25.49|23.99|0
1745849100000|2025-04-28 14:05:00|25.45|23.95|25.41|23.91|25.89|24.39|25.25|23.75|0
1745849400000|2025-04-28 14:10:00|25.43|23.93|25.6|24.1|25.87|24.37|25.25|23.75|0
1745849700000|2025-04-28 14:15:00|25.66|24.16|25.08|23.58|25.71|24.21|24.92|23.42|0
1745850000000|2025-04-28 14:20:00|25|23.5|24.31|22.81|25.34|23.84|24.31|22.81|0
1745850300000|2025-04-28 14:25:00|24.33|22.83|25.53|24.03|25.64|24.14|24.31|22.81|0
1745850600000|2025-04-28 14:30:00|25.52|24.02|25.7|24.2|26.52|25.02|25.36|23.86|0
1745850900000|2025-04-28 14:35:00|25.68|24.18|24.97|23.47|25.7|24.2|24.72|23.22|0
1745851200000|2025-04-28 14:40:00|24.93|23.43|24.91|23.41|26.11|24.61|24.85|23.35|0
1745851500000|2025-04-28 14:45:00|24.89|23.39|24.72|23.22|25|23.5|24.53|23.03|0
1745851800000|2025-04-28 14:50:00|24.74|23.24|25.52|24.02|25.83|24.33|24.74|23.24|0
1745852100000|2025-04-28 14:55:00|25.51|24.01|26|24.5|26.16|24.66|25.37|23.87|0
1745852400000|2025-04-28 15:00:00|25.99|24.49|26|24.5|26.07|24.57|25.53|24.03|0
1745852700000|2025-04-28 15:05:00|26.03|24.53|27.13|25.63|27.22|25.72|25.85|24.35|0
1745853000000|2025-04-28 15:10:00|27.07|25.57|26.55|25.05|27.39|25.89|26.23|24.73|0
1745853300000|2025-04-28 15:15:00|26.57|25.07|27.45|25.95|27.47|25.97|26.57|25.07|0
1745853600000|2025-04-28 15:20:00|27.41|25.91|28.76|27.26|28.9|27.4|27.32|25.82|0
1745853900000|2025-04-28 15:25:00|28.74|27.24|29.9|28.4|30.03|28.53|28.74|27.24|0
1745854200000|2025-04-28 15:30:00|29.94|28.44|29.26|27.76|29.98|28.48|28.83|27.33|0
1745854500000|2025-04-28 15:35:00|29.35|27.85|28.54|27.04|29.62|28.12|28.48|26.98|0
1745854800000|2025-04-28 15:40:00|28.5|27|28.83|27.33|28.86|27.36|28.03|26.53|0
1745855100000|2025-04-28 15:45:00|28.86|27.36|29.04|27.54|29.15|27.65|28.53|27.03|0
1745855400000|2025-04-28 15:50:00|29.06|27.56|28.75|27.25|29.23|27.73|28.13|26.63|0
1745855700000|2025-04-28 15:55:00|28.78|27.28|29.09|27.59|29.43|27.93|28.5|27|0
1745856000000|2025-04-28 16:00:00|29.11|27.61|30.05|28.55|30.12|28.62|28.99|27.49|0
1745856300000|2025-04-28 16:05:00|30.03|28.53|30.68|29.18|30.79|29.29|30|28.5|0
1745856600000|2025-04-28 16:10:00|30.57|29.07|30.54|29.04|30.99|29.49|30.54|29.04|0
1745856900000|2025-04-28 16:15:00|30.58|29.08|29.99|28.49|30.58|29.08|29.79|28.29|0
1745857200000|2025-04-28 16:20:00|30.01|28.51|30.26|28.76|30.73|29.23|29.9|28.4|0
1745857500000|2025-04-28 16:25:00|30.28|28.78|30.93|29.43|31.29|29.79|30.26|28.76|0
1745857800000|2025-04-28 16:30:00|30.91|29.41|30.64|29.14|30.99|29.49|30.17|28.67|0
1745858100000|2025-04-28 16:35:00|30.52|29.02|30.1|28.6|30.62|29.12|29.82|28.32|0
1745858400000|2025-04-28 16:40:00|30.12|28.62|29.62|28.12|30.25|28.75|29.45|27.95|0
1745858700000|2025-04-28 16:45:00|29.65|28.15|29.05|27.55|29.73|28.23|28.99|27.49|0
1745859000000|2025-04-28 16:50:00|29.08|27.58|30.01|28.51|30.23|28.73|29.06|27.56|0
1745859300000|2025-04-28 16:55:00|30.04|28.54|30.21|28.71|30.78|29.28|30.04|28.54|0
1745859600000|2025-04-28 17:00:00|30.29|28.79|31.01|29.51|31.01|29.51|29.85|28.35|0
1745859900000|2025-04-28 17:05:00|31.04|29.54|31.47|29.97|31.49|29.99|30.54|29.04|0
1745860200000|2025-04-28 17:10:00|31.49|29.99|32.09|30.59|32.14|30.64|31.47|29.97|0
1745860500000|2025-04-28 17:15:00|32.06|30.56|31.66|30.16|32.3|30.8|31.4|29.9|0
1745860800000|2025-04-28 17:20:00|31.63|30.13|31.98|30.48|32.22|30.72|31.57|30.07|0
1745861100000|2025-04-28 17:25:00|32|30.5|32.57|31.07|32.64|31.14|31.48|29.98|0
1745861400000|2025-04-28 17:30:00|32.61|31.11|32.3|30.8|32.84|31.34|32.22|30.72|0
1745861700000|2025-04-28 17:35:00|32.27|30.77|31.5|30|32.56|31.06|31.48|29.98|0
1745862000000|2025-04-28 17:40:00|31.41|29.91|31.1|29.6|31.81|30.31|31|29.5|0
1745862300000|2025-04-28 17:45:00|31.12|29.62|30.7|29.2|31.17|29.67|30.48|28.98|0
1745862600000|2025-04-28 17:50:00|30.65|29.15|30.27|28.77|30.7|29.2|30.17|28.67|0
1745862900000|2025-04-28 17:55:00|30.25|28.75|29.57|28.07|30.34|28.84|29.48|27.98|0
1745863200000|2025-04-28 18:00:00|29.55|28.05|29.48|27.98|29.78|28.28|29.41|27.91|0
1745863500000|2025-04-28 18:05:00|29.46|27.96|29.42|27.92|29.54|28.04|29.16|27.66|0
1745863800000|2025-04-28 18:10:00|29.44|27.94|29.52|28.02|29.83|28.33|29.41|27.91|0
1745864100000|2025-04-28 18:15:00|29.45|27.95|29.58|28.08|29.78|28.28|29.24|27.74|0
1745864400000|2025-04-28 18:20:00|29.56|28.06|28.72|27.22|29.68|28.18|28.72|27.22|0
1745864700000|2025-04-28 18:25:00|28.74|27.24|28.36|26.86|28.9|27.4|28.23|26.73|0
1745865000000|2025-04-28 18:30:00|28.38|26.88|28.88|27.38|28.91|27.41|28.19|26.69|0
1745865300000|2025-04-28 18:35:00|28.83|27.33|28.22|26.72|28.87|27.37|28.19|26.69|0
1745865600000|2025-04-28 18:40:00|28.2|26.7|28.32|26.82|28.34|26.84|27.97|26.47|0
1745865900000|2025-04-28 18:45:00|28.3|26.8|28.1|26.6|28.5|27|27.84|26.34|0
1745866200000|2025-04-28 18:50:00|28.06|26.56|27.71|26.21|28.06|26.56|27.65|26.15|0
1745866500000|2025-04-28 18:55:00|27.69|26.19|27.63|26.13|27.81|26.31|27.48|25.98|0
1745866800000|2025-04-28 19:00:00|27.56|26.06|26.97|25.47|27.65|26.15|26.84|25.34|0
1745867100000|2025-04-28 19:05:00|26.95|25.45|26.51|25.01|27.13|25.63|26.47|24.97|0
1745867400000|2025-04-28 19:10:00|26.49|24.99|26.58|25.08|26.94|25.44|26.41|24.91|0
1745867700000|2025-04-28 19:15:00|26.56|25.06|26.37|24.87|26.66|25.16|26.35|24.85|0
1745868000000|2025-04-28 19:20:00|26.33|24.83|25.95|24.45|26.47|24.97|25.91|24.41|0
1745868300000|2025-04-28 19:25:00|26|24.5|26.02|24.52|26.24|24.74|25.9|24.4|0
1745868600000|2025-04-28 19:30:00|25.99|24.49|25.75|24.25|26.17|24.67|25.62|24.12|0
1745868900000|2025-04-28 19:35:00|25.83|24.33|26|24.5|26.25|24.75|25.46|23.96|0
1745869200000|2025-04-28 19:40:00|26.02|24.52|25.83|24.33|26.17|24.67|25.81|24.31|0
1745869500000|2025-04-28 19:45:00|25.85|24.35|25.52|24.02|25.85|24.35|25.34|23.84|0
1745869800000|2025-04-28 19:50:00|25.29|23.79|25.02|23.52|25.39|23.89|24.78|23.28|0
1745870100000|2025-04-28 19:55:00|25.26|23.76|25.79|24.29|25.91|24.41|24.93|23.43|0
1745870400000|2025-04-28 20:00:00|25.75|24.25|26.41|24.91|26.47|24.97|25.75|24.25|0
1745870700000|2025-04-28 20:05:00|26.43|24.93|26.32|24.82|26.5|25|26.24|24.74|0
1745871000000|2025-04-28 20:10:00|26.36|24.86|26.38|24.88|26.45|24.95|26.28|24.78|0
1745871300000|2025-04-28 20:15:00|26.36|24.86|26.45|24.95|26.45|24.95|26.25|24.75|0
1745871600000|2025-04-28 20:20:00|26.47|24.97|26.55|25.05|26.57|25.07|26.4|24.9|0
1745871900000|2025-04-28 20:25:00|26.56|25.06|26.39|24.89|26.56|25.06|26.35|24.85|0
1745872200000|2025-04-28 20:30:00|26.37|24.87|26.24|24.74|26.45|24.95|26.17|24.67|0
1745872500000|2025-04-28 20:35:00|26.27|24.77|26.3|24.8|26.38|24.88|26.2|24.7|0
1745872800000|2025-04-28 20:40:00|26.27|24.77|26.35|24.85|26.42|24.92|26.24|24.74|0
1745873100000|2025-04-28 20:45:00|26.37|24.87|26.47|24.97|26.49|24.99|26.35|24.85|0
1745873400000|2025-04-28 20:50:00|26.44|24.94|26.44|24.94|26.47|24.97|26.35|24.85|0
1745873700000|2025-04-28 20:55:00|26.89|24.49|26.86|24.46|26.99|24.59|26.84|24.44|0
1745874000000|2025-04-28 21:00:00|26.87|24.47|26.87|24.47|26.87|24.47|26.86|24.46|0
1745874300000|2025-04-28 21:05:00|26.88|24.48|26.96|24.56|26.96|24.56|26.88|24.48|0
1745874600000|2025-04-28 21:10:00|26.93|24.53|26.9|24.5|26.93|24.53|26.84|24.44|0
1745874900000|2025-04-28 21:15:00|26.96|24.56|27.02|24.62|27.03|24.63|26.96|24.56|0
1745875200000|2025-04-28 21:20:00|27.03|24.63|27|24.6|27.03|24.63|26.98|24.58|0
1745875500000|2025-04-28 21:25:00|26.99|24.59|26.98|24.58|27.02|24.62|26.98|24.58|0
1745875800000|2025-04-28 21:30:00|26.97|24.57|27|24.6|27|24.6|26.96|24.56|0
1745876100000|2025-04-28 21:35:00|26.98|24.58|26.97|24.57|26.98|24.58|26.97|24.57|0
1745876400000|2025-04-28 21:40:00|26.94|24.54|27.06|24.66|27.06|24.66|26.94|24.54|0
1745876700000|2025-04-28 21:45:00|27.05|24.65|27.03|24.63|27.07|24.67|27.03|24.63|0
1745877000000|2025-04-28 21:50:00|27.02|24.62|26.96|24.56|27.05|24.65|26.96|24.56|0
1745877300000|2025-04-28 21:55:00|26.95|24.55|27.05|24.65|27.06|24.66|26.9|24.5|0
1745877600000|2025-04-28 22:00:00|27.01|24.61|27.04|24.64|27.15|24.75|26.96|24.56|0
1745877900000|2025-04-28 22:05:00|27.05|24.65|26.76|24.36|27.06|24.66|26.75|24.35|0
1745878200000|2025-04-28 22:10:00|26.75|24.35|27.09|24.69|27.17|24.77|26.72|24.32|0
1745878500000|2025-04-28 22:15:00|27.11|24.71|27.18|24.78|27.21|24.81|27.07|24.67|0
1745878800000|2025-04-28 22:20:00|27.15|24.75|27.19|24.79|27.34|24.94|27.15|24.75|0
1745879100000|2025-04-28 22:25:00|27.17|24.77|27.14|24.74|27.19|24.79|27.1|24.7|0
1745879400000|2025-04-28 22:30:00|27.13|24.73|26.87|24.47|27.15|24.75|26.8|24.4|0
1745879700000|2025-04-28 22:35:00|26.85|24.45|26.95|24.55|26.98|24.58|26.85|24.45|0
1745880000000|2025-04-28 22:40:00|26.93|24.53|27.2|24.8|27.41|25.01|26.93|24.53|0
1745880300000|2025-04-28 22:45:00|27.19|24.79|27.03|24.63|27.24|24.84|27.03|24.63|0
1745880600000|2025-04-28 22:50:00|27|24.6|26.99|24.59|27.09|24.69|26.92|24.52|0
1745880900000|2025-04-28 22:55:00|27|24.6|26.9|24.5|27.01|24.61|26.88|24.48|0
1745881200000|2025-04-28 23:00:00|26.89|24.49|26.67|24.27|27.03|24.63|26.51|24.11|0
1745881500000|2025-04-28 23:05:00|26.68|24.28|26.62|24.22|26.87|24.47|26.47|24.07|0
1745881800000|2025-04-28 23:10:00|26.63|24.23|26.55|24.15|26.64|24.24|26.48|24.08|0
1745882100000|2025-04-28 23:15:00|26.54|24.14|26.63|24.23|26.7|24.3|26.17|23.77|0
1745882400000|2025-04-28 23:20:00|26.64|24.24|26.61|24.21|26.7|24.3|26.6|24.2|0
1745882700000|2025-04-28 23:25:00|26.6|24.2|26.38|23.98|26.62|24.22|26.24|23.84|0
1745883000000|2025-04-28 23:30:00|26.39|23.99|26.3|23.9|26.39|23.99|26.24|23.84|0
1745883300000|2025-04-28 23:35:00|26.28|23.88|26.24|23.84|26.36|23.96|26.24|23.84|0
1745883600000|2025-04-28 23:40:00|26.26|23.86|26.2|23.8|26.28|23.88|26.16|23.76|0
1745883900000|2025-04-28 23:45:00|26.18|23.78|26.08|23.68|26.2|23.8|26.03|23.63|0
1745884200000|2025-04-28 23:50:00|26.07|23.67|26.03|23.63|26.13|23.73|26.03|23.63|0
1745884500000|2025-04-28 23:55:00|26.02|23.62|25.92|23.52|26.06|23.66|25.9|23.5|0
1745884800000|2025-04-29 00:00:00|25.9|23.5|26.26|23.86|26.28|23.88|25.84|23.44|0
1745885100000|2025-04-29 00:05:00|26.28|23.88|26.3|23.9|26.36|23.96|26.26|23.86|0
1745885400000|2025-04-29 00:10:00|26.32|23.92|26.48|24.08|26.54|24.14|26.21|23.81|0
1745885700000|2025-04-29 00:15:00|26.46|24.06|26.02|24.52|26.48|24.52|25.89|23.99|0
1745886000000|2025-04-29 00:20:00|26.03|24.53|25.95|24.45|26.09|24.59|25.9|24.4|0
1745886300000|2025-04-29 00:25:00|25.93|24.43|26.04|24.54|26.04|24.54|25.89|24.39|0
1745886600000|2025-04-29 00:30:00|26.01|24.51|25.87|24.37|26.01|24.51|25.74|24.24|0
1745886900000|2025-04-29 00:35:00|25.85|24.35|25.64|24.14|25.9|24.4|25.59|24.09|0
1745887200000|2025-04-29 00:40:00|25.65|24.15|25.49|23.99|25.72|24.22|25.49|23.99|0
1745887500000|2025-04-29 00:45:00|25.52|24.02|25.27|23.77|25.52|24.02|25.21|23.71|0
1745887800000|2025-04-29 00:50:00|25.25|23.75|24.98|23.48|25.26|23.76|24.98|23.48|0
1745888100000|2025-04-29 00:55:00|24.99|23.49|24.92|23.42|25.06|23.56|24.84|23.34|0
1745888400000|2025-04-29 01:00:00|24.95|23.45|24.92|23.42|25.04|23.54|24.85|23.35|0
1745888700000|2025-04-29 01:05:00|24.93|23.43|24.94|23.44|25.02|23.52|24.82|23.32|0
1745889000000|2025-04-29 01:10:00|24.95|23.45|25.11|23.61|25.16|23.66|24.88|23.38|0
1745889300000|2025-04-29 01:15:00|25.13|23.63|25.12|23.62|25.16|23.66|25.06|23.56|0
1745889600000|2025-04-29 01:20:00|25.14|23.64|25.01|23.51|25.14|23.64|24.94|23.44|0
1745889900000|2025-04-29 01:25:00|25.03|23.53|25.03|23.53|25.08|23.58|24.95|23.45|0
1745890200000|2025-04-29 01:30:00|25.04|23.54|25.05|23.55|25.14|23.64|24.97|23.47|0
1745890500000|2025-04-29 01:35:00|25.08|23.58|25|23.5|25.13|23.63|24.98|23.48|0
1745890800000|2025-04-29 01:40:00|24.99|23.49|24.68|23.18|25.06|23.56|24.65|23.15|0
1745891100000|2025-04-29 01:45:00|24.7|23.2|24.48|22.98|24.72|23.22|24.34|22.84|0
1745891400000|2025-04-29 01:50:00|24.47|22.97|24.53|23.03|24.54|23.04|24.39|22.89|0
1745891700000|2025-04-29 01:55:00|24.55|23.05|24.41|22.91|24.55|23.05|24.38|22.88|0
1745892000000|2025-04-29 02:00:00|24.39|22.89|24.19|22.69|24.43|22.93|24.14|22.64|0
1745892300000|2025-04-29 02:05:00|24.18|22.68|24.24|22.74|24.29|22.79|24.16|22.66|0
1745892600000|2025-04-29 02:10:00|24.22|22.72|24.13|22.63|24.24|22.74|24.09|22.59|0
1745892900000|2025-04-29 02:15:00|24.11|22.61|24.3|22.8|24.36|22.86|24|22.5|0
1745893200000|2025-04-29 02:20:00|24.31|22.81|24.31|22.81|24.32|22.82|24.21|22.71|0
1745893500000|2025-04-29 02:25:00|24.29|22.79|24.18|22.68|24.29|22.79|23.92|22.42|0
1745893800000|2025-04-29 02:30:00|24.19|22.69|24.02|22.52|24.4|22.9|23.98|22.48|0
1745894100000|2025-04-29 02:35:00|24.01|22.51|24.27|22.77|24.29|22.79|23.99|22.49|0
1745894400000|2025-04-29 02:40:00|24.29|22.79|24.84|23.34|24.92|23.42|24.26|22.76|0
1745894700000|2025-04-29 02:45:00|24.83|23.33|25.14|23.64|25.28|23.78|24.83|23.33|0
1745895000000|2025-04-29 02:50:00|25.15|23.65|25.03|23.53|25.19|23.69|24.99|23.49|0
1745895300000|2025-04-29 02:55:00|25.02|23.52|25.07|23.57|25.12|23.62|24.93|23.43|0
1745895600000|2025-04-29 03:00:00|25.06|23.56|24.87|23.37|25.1|23.6|24.75|23.25|0
1745895900000|2025-04-29 03:05:00|24.85|23.35|24.73|23.23|24.92|23.42|24.73|23.23|0
1745896200000|2025-04-29 03:10:00|24.72|23.22|24.86|23.36|24.88|23.38|24.61|23.11|0
1745896500000|2025-04-29 03:15:00|24.84|23.34|24.99|23.49|25.12|23.62|24.84|23.34|0
1745896800000|2025-04-29 03:20:00|24.98|23.48|24.79|23.29|25.03|23.53|24.75|23.25|0
1745897100000|2025-04-29 03:25:00|24.8|23.3|24.77|23.27|24.86|23.36|24.74|23.24|0
1745897400000|2025-04-29 03:30:00|24.75|23.25|24.98|23.48|24.99|23.49|24.71|23.21|0
1745897700000|2025-04-29 03:35:00|24.99|23.49|24.97|23.47|25.03|23.53|24.93|23.43|0
1745898000000|2025-04-29 03:40:00|24.98|23.48|25|23.5|25.08|23.58|24.94|23.44|0
1745898300000|2025-04-29 03:45:00|24.98|23.48|25|23.5|25.04|23.54|24.89|23.39|0
1745898600000|2025-04-29 03:50:00|24.97|23.47|24.81|23.31|24.98|23.48|24.8|23.3|0
1745898900000|2025-04-29 03:55:00|24.8|23.3|24.79|23.29|24.84|23.34|24.78|23.28|0
1745899200000|2025-04-29 04:00:00|24.8|23.3|24.96|23.46|24.96|23.46|24.77|23.27|0
1745899500000|2025-04-29 04:05:00|24.94|23.44|24.95|23.45|25|23.5|24.86|23.36|0
1745899800000|2025-04-29 04:10:00|24.94|23.44|25.1|23.6|25.3|23.8|24.89|23.39|0
1745900100000|2025-04-29 04:15:00|25.06|23.56|24.9|23.4|25.13|23.63|24.83|23.33|0
1745900400000|2025-04-29 04:20:00|24.86|23.36|24.73|23.23|24.86|23.36|24.71|23.21|0
1745900700000|2025-04-29 04:25:00|24.75|23.25|24.24|22.74|24.75|23.25|24.16|22.66|0
1745901000000|2025-04-29 04:30:00|24.25|22.75|24.22|22.72|24.33|22.83|24.21|22.71|0
1745901300000|2025-04-29 04:35:00|24.24|22.74|24.46|22.96|24.53|23.03|24.22|22.72|0
1745901600000|2025-04-29 04:40:00|24.48|22.98|24.53|23.03|24.57|23.07|24.46|22.96|0
1745901900000|2025-04-29 04:45:00|24.54|23.04|24.92|23.42|24.96|23.46|24.54|23.04|0
1745902200000|2025-04-29 04:50:00|24.91|23.41|24.97|23.47|25.04|23.54|24.89|23.39|0
1745902500000|2025-04-29 04:55:00|24.95|23.45|24.97|23.47|25.03|23.53|24.89|23.39|0
1745902800000|2025-04-29 05:00:00|24.98|23.48|24.97|23.47|25.01|23.51|24.89|23.39|0
1745903100000|2025-04-29 05:05:00|24.96|23.46|24.69|23.19|24.97|23.47|24.68|23.18|0
1745903400000|2025-04-29 05:10:00|24.68|23.18|24.8|23.3|24.82|23.32|24.64|23.14|0
1745903700000|2025-04-29 05:15:00|24.79|23.29|24.83|23.33|24.92|23.42|24.74|23.24|0
1745904000000|2025-04-29 05:20:00|24.82|23.32|24.99|23.49|25.31|23.81|24.82|23.32|0
1745904300000|2025-04-29 05:25:00|25|23.5|25.18|23.68|25.18|23.68|24.92|23.42|0
1745904600000|2025-04-29 05:30:00|25.21|23.71|25.14|23.64|25.33|23.83|25.09|23.59|0
1745904900000|2025-04-29 05:35:00|25.13|23.63|24.96|23.46|25.18|23.68|24.92|23.42|0
1745905200000|2025-04-29 05:40:00|24.95|23.45|25.17|23.67|25.22|23.72|24.94|23.44|0
1745905500000|2025-04-29 05:45:00|25.18|23.68|25.01|23.51|25.2|23.7|24.99|23.49|0
1745905800000|2025-04-29 05:50:00|25.02|23.52|25.11|23.61|25.14|23.64|24.88|23.38|0
1745906100000|2025-04-29 05:55:00|25.09|23.59|25.27|23.77|25.3|23.8|24.96|23.46|0
1745906400000|2025-04-29 06:00:00|25.28|23.78|25.3|23.8|25.37|23.87|25.18|23.68|0
1745906700000|2025-04-29 06:05:00|25.32|23.82|25.22|23.72|25.32|23.82|25.13|23.63|0
1745907000000|2025-04-29 06:10:00|25.23|23.73|25.27|23.77|25.35|23.85|25.15|23.65|0
1745907300000|2025-04-29 06:15:00|25.28|23.78|25.14|23.64|25.3|23.8|25.12|23.62|0
1745907600000|2025-04-29 06:20:00|25.17|23.67|25.24|23.74|25.3|23.8|25.12|23.62|0
1745907900000|2025-04-29 06:25:00|25.28|23.78|25.14|23.64|25.32|23.82|25.1|23.6|0
1745908200000|2025-04-29 06:30:00|25.17|23.67|24.95|23.45|25.24|23.74|24.93|23.43|0
1745908500000|2025-04-29 06:35:00|24.96|23.46|24.86|23.36|24.96|23.46|24.83|23.33|0
1745908800000|2025-04-29 06:40:00|24.87|23.37|24.65|23.15|24.87|23.37|24.62|23.12|0
1745909100000|2025-04-29 06:45:00|24.63|23.13|24.68|23.18|24.75|23.25|24.58|23.08|0
1745909400000|2025-04-29 06:50:00|24.69|23.19|24.87|23.37|24.91|23.41|24.69|23.19|0
1745909700000|2025-04-29 06:55:00|24.89|23.39|25.02|23.52|25.02|23.52|24.82|23.32|0
1745910000000|2025-04-29 07:00:00|25.06|23.56|25.19|23.69|25.31|23.81|24.95|23.45|0
1745910300000|2025-04-29 07:05:00|25.22|23.72|24.72|23.22|25.22|23.72|24.67|23.17|0
1745910600000|2025-04-29 07:10:00|24.71|23.21|24.59|23.09|24.75|23.25|24.48|22.98|0
1745910900000|2025-04-29 07:15:00|24.63|23.13|24.47|22.97|24.63|23.13|24.37|22.87|0
1745911200000|2025-04-29 07:20:00|24.49|22.99|24.31|22.81|24.49|22.99|24.23|22.73|0
1745911500000|2025-04-29 07:25:00|24.32|22.82|24.22|22.72|24.35|22.85|24.11|22.61|0
1745911800000|2025-04-29 07:30:00|24.18|22.68|24.17|22.67|24.24|22.74|23.99|22.49|0
1745912100000|2025-04-29 07:35:00|24.19|22.69|24.32|22.82|24.35|22.85|24.09|22.59|0
1745912400000|2025-04-29 07:40:00|24.3|22.8|24.18|22.68|24.4|22.9|24.08|22.58|0
1745912700000|2025-04-29 07:45:00|24.19|22.69|23.94|22.44|24.19|22.69|23.91|22.41|0
1745913000000|2025-04-29 07:50:00|23.93|22.43|23.75|22.25|24.02|22.52|23.7|22.2|0
1745913300000|2025-04-29 07:55:00|23.74|22.24|23.9|22.4|23.94|22.44|23.74|22.24|0
1745913600000|2025-04-29 08:00:00|23.88|22.38|24.35|22.85|24.37|22.87|23.88|22.38|0
1745913900000|2025-04-29 08:05:00|24.32|22.82|24.55|23.05|24.61|23.11|24.28|22.78|0
1745914200000|2025-04-29 08:10:00|24.54|23.04|25.16|23.66|25.23|23.73|24.47|22.97|0
1745914500000|2025-04-29 08:15:00|25.12|23.62|24.7|23.2|25.24|23.74|24.62|23.12|0
1745914800000|2025-04-29 08:20:00|24.72|23.22|24.77|23.27|24.83|23.33|24.64|23.14|0
1745915100000|2025-04-29 08:25:00|24.76|23.26|24.45|22.95|24.79|23.29|24.43|22.93|0
1745915400000|2025-04-29 08:30:00|24.46|22.96|24.53|23.03|24.69|23.19|24.39|22.89|0
1745915700000|2025-04-29 08:35:00|24.54|23.04|24.51|23.01|24.63|23.13|24.48|22.98|0
1745916000000|2025-04-29 08:40:00|24.52|23.02|24.3|22.8|24.57|23.07|24.25|22.75|0
1745916300000|2025-04-29 08:45:00|24.31|22.81|23.99|22.49|24.33|22.83|23.92|22.42|0
1745916600000|2025-04-29 08:50:00|24.01|22.51|24.09|22.59|24.1|22.6|23.93|22.43|0
1745916900000|2025-04-29 08:55:00|24.08|22.58|24.35|22.85|24.37|22.87|24.04|22.54|0
1745917200000|2025-04-29 09:00:00|24.34|22.84|24.34|22.84|24.51|23.01|24.22|22.72|0
1745917500000|2025-04-29 09:05:00|24.33|22.83|24.41|22.91|24.45|22.95|24.23|22.73|0
1745917800000|2025-04-29 09:10:00|24.42|22.92|24.62|23.12|24.76|23.26|24.38|22.88|0
1745918100000|2025-04-29 09:15:00|24.64|23.14|24.72|23.22|24.77|23.27|24.57|23.07|0
1745918400000|2025-04-29 09:20:00|24.73|23.23|24.82|23.32|24.85|23.35|24.6|23.1|0
1745918700000|2025-04-29 09:25:00|24.83|23.33|24.67|23.17|24.92|23.42|24.67|23.17|0
1745919000000|2025-04-29 09:30:00|24.65|23.15|24.64|23.14|24.81|23.31|24.5|23|0
1745919300000|2025-04-29 09:35:00|24.65|23.15|24.51|23.01|24.65|23.15|24.45|22.95|0
1745919600000|2025-04-29 09:40:00|24.53|23.03|24.47|22.97|24.55|23.05|24.4|22.9|0
1745919900000|2025-04-29 09:45:00|24.43|22.93|24.41|22.91|24.51|23.01|24.27|22.77|0
1745920200000|2025-04-29 09:50:00|24.43|22.93|24.43|22.93|24.51|23.01|24.32|22.82|0
1745920500000|2025-04-29 09:55:00|24.41|22.91|24.5|23|24.58|23.08|24.37|22.87|0
1745920800000|2025-04-29 10:00:00|24.49|22.99|24.61|23.11|24.68|23.18|24.38|22.88|0
1745921100000|2025-04-29 10:05:00|24.63|23.13|24.65|23.15|24.66|23.16|24.49|22.99|0
1745921400000|2025-04-29 10:10:00|24.63|23.13|24.4|22.9|24.68|23.18|24.37|22.87|0
1745921700000|2025-04-29 10:15:00|24.42|22.92|24.54|23.04|24.55|23.05|24.23|22.73|0
1745922000000|2025-04-29 10:20:00|24.52|23.02|24.41|22.91|24.55|23.05|24.37|22.87|0
1745922300000|2025-04-29 10:25:00|24.4|22.9|24.16|22.66|24.43|22.93|24.14|22.64|0
1745922600000|2025-04-29 10:30:00|24.14|22.64|25.48|23.98|25.48|23.98|24.14|22.64|0
1745922900000|2025-04-29 10:35:00|25.47|23.97|25.38|23.88|25.53|24.03|25.01|23.51|0
1745923200000|2025-04-29 10:40:00|25.37|23.87|25.52|24.02|25.52|24.02|25.26|23.76|0
1745923500000|2025-04-29 10:45:00|25.54|24.04|26.7|25.2|27.22|25.72|25.46|23.96|0
1745923800000|2025-04-29 10:50:00|26.74|25.24|26.5|25|26.8|25.3|26.23|24.73|0
1745924100000|2025-04-29 10:55:00|26.56|25.06|26.03|24.53|26.6|25.1|25.97|24.47|0
1745924400000|2025-04-29 11:00:00|25.99|24.49|25.68|24.18|26.01|24.51|25.65|24.15|0
1745924700000|2025-04-29 11:05:00|25.69|24.19|25.82|24.32|25.89|24.39|25.57|24.07|0
1745925000000|2025-04-29 11:10:00|25.8|24.3|25.82|24.32|25.94|24.44|25.64|24.14|0
1745925300000|2025-04-29 11:15:00|25.78|24.28|25.35|23.85|25.8|24.3|25.29|23.79|0
1745925600000|2025-04-29 11:20:00|25.37|23.87|25.41|23.91|25.45|23.95|25.27|23.77|0
1745925900000|2025-04-29 11:25:00|25.42|23.92|25.55|24.05|25.72|24.22|25.4|23.9|0
1745926200000|2025-04-29 11:30:00|25.57|24.07|25.4|23.9|25.76|24.26|25.25|23.75|0
1745926500000|2025-04-29 11:35:00|25.41|23.91|25.71|24.21|25.77|24.27|25.25|23.75|0
1745926800000|2025-04-29 11:40:00|25.69|24.19|26.06|24.56|26.08|24.58|25.24|23.74|0
1745927100000|2025-04-29 11:45:00|26.08|24.58|25.84|24.34|26.13|24.63|25.77|24.27|0
1745927400000|2025-04-29 11:50:00|25.79|24.29|25.95|24.45|26.01|24.51|25.7|24.2|0
1745927700000|2025-04-29 11:55:00|25.93|24.43|25.83|24.33|26.03|24.53|25.81|24.31|0
1745928000000|2025-04-29 12:00:00|25.82|24.32|26|24.5|26.07|24.57|25.82|24.32|0
1745928300000|2025-04-29 12:05:00|25.98|24.48|25.79|24.29|26.02|24.52|25.5|24|0
1745928600000|2025-04-29 12:10:00|25.83|24.33|25.75|24.25|26.05|24.55|25.73|24.23|0
1745928900000|2025-04-29 12:15:00|25.76|24.26|26.3|24.8|26.38|24.88|25.73|24.23|0
1745929200000|2025-04-29 12:20:00|26.33|24.83|26.79|25.29|26.88|25.38|26.28|24.78|0
1745929500000|2025-04-29 12:25:00|26.77|25.27|26.46|24.96|26.91|25.41|26.43|24.93|0
1745929800000|2025-04-29 12:30:00|26.45|24.95|26.33|24.83|26.76|25.26|26.29|24.79|0
1745930100000|2025-04-29 12:35:00|26.32|24.82|26.06|24.56|26.43|24.93|26.06|24.56|0
1745930400000|2025-04-29 12:40:00|26.05|24.55|25.32|23.82|26.13|24.63|25.25|23.75|0
1745930700000|2025-04-29 12:45:00|25.33|23.83|25.72|24.22|26.35|24.85|25.27|23.77|0
1745931000000|2025-04-29 12:50:00|25.74|24.24|26.3|24.8|26.61|25.11|25.74|24.24|0
1745931300000|2025-04-29 12:55:00|26.32|24.82|27.41|25.91|27.51|26.01|26.3|24.8|0
1745931600000|2025-04-29 13:00:00|27.45|25.95|28.79|27.29|28.83|27.33|27.28|25.78|0
1745931900000|2025-04-29 13:05:00|28.8|27.3|28.59|27.09|28.91|27.41|27.84|26.34|0
1745932200000|2025-04-29 13:10:00|28.66|27.16|28.86|26.46|28.9|27.4|28.32|26.45|0
1745932500000|2025-04-29 13:15:00|28.85|26.45|28.75|26.35|29.12|26.72|28.68|26.28|0
1745932800000|2025-04-29 13:20:00|28.8|26.4|28.52|26.12|28.83|26.43|28.43|26.03|0
1745933100000|2025-04-29 13:25:00|28.46|26.06|28.32|25.92|28.57|26.17|28.2|25.8|0
1745933400000|2025-04-29 13:30:00|27.87|26.37|26.78|25.28|28.04|26.54|26.78|25.28|0
1745933700000|2025-04-29 13:35:00|26.82|25.32|27.12|25.62|27.44|25.94|26.8|25.3|0
1745934000000|2025-04-29 13:40:00|27.08|25.58|26.38|24.88|27.25|25.75|26.2|24.7|0
1745934300000|2025-04-29 13:45:00|26.39|24.89|25.78|24.28|26.39|24.89|25.44|23.94|0
1745934600000|2025-04-29 13:50:00|25.76|24.26|26.17|24.67|26.26|24.76|25.29|23.79|0
1745934900000|2025-04-29 13:55:00|26.19|24.69|26.06|24.56|26.39|24.89|25.45|23.95|0
1745935200000|2025-04-29 14:00:00|26.13|24.63|25.08|23.58|26.85|25.35|25.08|23.58|0
1745935500000|2025-04-29 14:05:00|25.1|23.6|24.46|22.96|25.16|23.66|23.91|22.41|0
1745935800000|2025-04-29 14:10:00|24.44|22.94|24.81|23.31|25.26|23.76|24.44|22.94|0
1745936100000|2025-04-29 14:15:00|24.91|23.41|25.53|24.03|25.7|24.2|24.87|23.37|0
1745936400000|2025-04-29 14:20:00|25.56|24.06|26.59|25.09|26.81|25.31|25.48|23.98|0
1745936700000|2025-04-29 14:25:00|26.63|25.13|26.88|25.38|27.28|25.78|26.58|25.08|0
1745937000000|2025-04-29 14:30:00|26.93|25.43|26.03|24.53|26.99|25.49|26|24.5|0
1745937300000|2025-04-29 14:35:00|26.02|24.52|25.09|23.59|26.12|24.62|24.78|23.28|0
1745937600000|2025-04-29 14:40:00|25.11|23.61|25.25|23.75|25.56|24.06|24.87|23.37|0
1745937900000|2025-04-29 14:45:00|25.27|23.77|24.96|23.46|25.46|23.96|24.81|23.31|0
1745938200000|2025-04-29 14:50:00|25.02|23.52|24.65|23.15|25.33|23.83|24.61|23.11|0
1745938500000|2025-04-29 14:55:00|24.63|23.13|24.29|22.79|24.63|23.13|24.16|22.66|0
1745938800000|2025-04-29 15:00:00|24.28|22.78|24.76|23.26|24.95|23.45|24.09|22.59|0
1745939100000|2025-04-29 15:05:00|24.8|23.3|24.5|23|24.96|23.46|24.35|22.85|0
1745939400000|2025-04-29 15:10:00|24.41|22.91|24.91|23.41|25.13|23.63|24.41|22.91|0
1745939700000|2025-04-29 15:15:00|24.89|23.39|25.44|23.94|25.57|24.07|24.75|23.25|0
1745940000000|2025-04-29 15:20:00|25.43|23.93|25.26|23.76|25.76|24.26|25|23.5|0
1745940300000|2025-04-29 15:25:00|25.25|23.75|24.46|22.96|25.35|23.85|24.27|22.77|0
1745940600000|2025-04-29 15:30:00|24.48|22.98|25.17|23.67|25.37|23.87|24.42|22.92|0
1745940900000|2025-04-29 15:35:00|25.13|23.63|24.62|23.12|25.48|23.98|24.52|23.02|0
1745941200000|2025-04-29 15:40:00|24.66|23.16|24.04|22.54|24.79|23.29|24.02|22.52|0
1745941500000|2025-04-29 15:45:00|24.03|22.53|24.15|22.65|24.42|22.92|23.94|22.44|0
1745941800000|2025-04-29 15:50:00|24.14|22.64|24.22|22.72|24.52|23.02|23.91|22.41|0
1745942100000|2025-04-29 15:55:00|24.24|22.74|24.71|23.21|24.81|23.31|24.22|22.72|0
1745942400000|2025-04-29 16:00:00|24.69|23.19|23.77|22.27|24.69|23.19|23.66|22.16|0
1745942700000|2025-04-29 16:05:00|23.75|22.25|23.19|21.69|23.79|22.29|23.06|21.56|0
1745943000000|2025-04-29 16:10:00|23.21|21.71|23.36|21.86|23.36|21.86|23.12|21.62|0
1745943300000|2025-04-29 16:15:00|23.34|21.84|23.75|22.25|23.81|22.31|23.23|21.73|0
1745943600000|2025-04-29 16:20:00|23.74|22.24|23.63|22.13|23.86|22.36|23.48|21.98|0
1745943900000|2025-04-29 16:25:00|23.61|22.11|23.39|21.89|23.8|22.3|23.35|21.85|0
1745944200000|2025-04-29 16:30:00|23.41|21.91|23.22|21.72|23.78|22.28|23.15|21.65|0
1745944500000|2025-04-29 16:35:00|23.19|21.69|23.76|22.26|23.9|22.4|23.08|21.58|0
1745944800000|2025-04-29 16:40:00|23.78|22.28|23.32|21.82|23.78|22.28|23.18|21.68|0
1745945100000|2025-04-29 16:45:00|23.34|21.84|24.63|23.13|24.88|23.38|23.26|21.76|0
1745945400000|2025-04-29 16:50:00|24.57|23.07|24.24|22.74|24.77|23.27|24.11|22.61|0
1745945700000|2025-04-29 16:55:00|24.23|22.73|24.68|23.18|25.25|23.75|24.2|22.7|0
1745946000000|2025-04-29 17:00:00|24.7|23.2|24.25|22.75|24.99|23.49|24.25|22.75|0
1745946300000|2025-04-29 17:05:00|24.27|22.77|24.35|22.85|24.53|23.03|24.09|22.59|0
1745946600000|2025-04-29 17:10:00|24.33|22.83|24.03|22.53|24.68|23.18|24.01|22.51|0
1745946900000|2025-04-29 17:15:00|24.01|22.51|22.98|21.48|24.07|22.57|22.93|21.43|0
1745947200000|2025-04-29 17:20:00|23|21.5|22.87|21.37|23.17|21.67|22.8|21.3|0
1745947500000|2025-04-29 17:25:00|22.89|21.39|23.01|21.51|23.34|21.84|22.79|21.29|0
1745947800000|2025-04-29 17:30:00|22.99|21.49|23.03|21.53|23.14|21.64|22.84|21.34|0
1745948100000|2025-04-29 17:35:00|23.06|21.56|22.57|21.07|23.1|21.6|22.57|21.07|0
1745948400000|2025-04-29 17:40:00|22.55|21.05|22.17|20.67|22.57|21.07|22.13|20.63|0
1745948700000|2025-04-29 17:45:00|22.19|20.69|21.68|20.18|22.38|20.88|21.55|20.05|0
1745949000000|2025-04-29 17:50:00|21.7|20.2|21.61|20.11|22.03|20.53|21.55|20.05|0
1745949300000|2025-04-29 17:55:00|21.63|20.13|21.5|20|21.65|20.15|21.27|19.77|0
1745949600000|2025-04-29 18:00:00|21.48|19.98|21.23|19.73|21.62|20.12|21.21|19.71|0
1745949900000|2025-04-29 18:05:00|21.21|19.71|21.72|20.22|21.95|20.45|21.16|19.66|0
1745950200000|2025-04-29 18:10:00|21.71|20.21|21.89|20.39|22.07|20.57|21.71|20.21|0
1745950500000|2025-04-29 18:15:00|21.87|20.37|21.92|20.42|21.92|20.42|21.56|20.06|0
1745950800000|2025-04-29 18:20:00|21.9|20.4|22.03|20.53|22.36|20.86|21.76|20.26|0
1745951100000|2025-04-29 18:25:00|22.01|20.51|21.64|20.14|22.12|20.62|21.53|20.03|0
1745951400000|2025-04-29 18:30:00|21.66|20.16|21.82|20.32|22.04|20.54|21.58|20.08|0
1745951700000|2025-04-29 18:35:00|21.8|20.3|21.68|20.18|21.92|20.42|21.58|20.08|0
1745952000000|2025-04-29 18:40:00|21.7|20.2|21.77|20.27|21.98|20.48|21.6|20.1|0
1745952300000|2025-04-29 18:45:00|21.76|20.26|22.11|20.61|22.18|20.68|21.76|20.26|0
1745952600000|2025-04-29 18:50:00|22.05|20.55|21.98|20.48|22.41|20.91|21.83|20.33|0
1745952900000|2025-04-29 18:55:00|22|20.5|22.25|20.75|22.4|20.9|21.91|20.41|0
1745953200000|2025-04-29 19:00:00|22.3|20.8|22.15|20.65|22.3|20.8|21.88|20.38|0
1745953500000|2025-04-29 19:05:00|22.17|20.67|22.03|20.53|22.28|20.78|21.62|20.12|0
1745953800000|2025-04-29 19:10:00|21.98|20.48|22.05|20.55|22.25|20.75|21.78|20.28|0
1745954100000|2025-04-29 19:15:00|22.06|20.56|22.28|20.78|22.42|20.92|21.96|20.46|0
1745954400000|2025-04-29 19:20:00|22.27|20.77|22.1|20.6|22.44|20.94|22.05|20.55|0
1745954700000|2025-04-29 19:25:00|22.12|20.62|22.3|20.8|22.46|20.96|22.04|20.54|0
1745955000000|2025-04-29 19:30:00|22.26|20.76|22.24|20.74|22.42|20.92|22.15|20.65|0
1745955300000|2025-04-29 19:35:00|22.27|20.77|22.64|21.14|22.75|21.25|22.2|20.7|0
1745955600000|2025-04-29 19:40:00|22.63|21.13|22.89|21.39|23.06|21.56|22.54|21.04|0
1745955900000|2025-04-29 19:45:00|22.93|21.43|22.23|20.73|23.06|21.56|22.17|20.67|0
1745956200000|2025-04-29 19:50:00|22.07|20.57|22.25|20.75|22.35|20.85|21.89|20.39|0
1745956500000|2025-04-29 19:55:00|22.2|20.7|22.56|21.06|22.7|21.2|22.04|20.54|0
1745956800000|2025-04-29 20:00:00|22.58|21.08|22.23|20.73|22.58|21.08|21.99|20.49|0
1745957100000|2025-04-29 20:05:00|22.27|20.77|22.44|20.94|22.55|21.05|22.23|20.73|0
1745957400000|2025-04-29 20:10:00|22.47|20.97|22.47|20.97|22.8|21.3|22.42|20.92|0
1745957700000|2025-04-29 20:15:00|22.46|20.96|22.44|20.94|22.53|21.03|22.37|20.87|0
1745958000000|2025-04-29 20:20:00|22.45|20.95|22.25|20.75|22.48|20.98|22.23|20.73|0
1745958300000|2025-04-29 20:25:00|22.26|20.76|22.53|21.03|22.55|21.05|22.18|20.68|0
1745958600000|2025-04-29 20:30:00|22.55|21.05|22.9|21.4|23.18|21.68|22.55|21.05|0
1745958900000|2025-04-29 20:35:00|22.88|21.38|22.85|21.35|22.95|21.45|22.69|21.19|0
1745959200000|2025-04-29 20:40:00|22.83|21.33|22.99|21.49|23.1|21.6|22.79|21.29|0
1745959500000|2025-04-29 20:45:00|22.98|21.48|23.01|21.51|23.01|21.51|22.82|21.32|0
1745959800000|2025-04-29 20:50:00|23.03|21.53|22.77|21.27|23.05|21.55|22.7|21.2|0
1745960100000|2025-04-29 20:55:00|23.22|20.82|23.22|20.82|23.24|20.84|22.99|20.59|0
1745960400000|2025-04-29 21:00:00|23.21|20.81|23.28|20.88|23.29|20.89|23.21|20.81|0
1745960700000|2025-04-29 21:05:00|23.25|20.85|23.26|20.86|23.28|20.88|23.22|20.82|0
1745961000000|2025-04-29 21:10:00|23.27|20.87|23.27|20.87|23.34|20.94|23.25|20.85|0
1745961300000|2025-04-29 21:15:00|23.29|20.89|23.3|20.9|23.34|20.94|23.27|20.87|0
1745961600000|2025-04-29 21:20:00|23.29|20.89|23.29|20.89|23.33|20.93|23.28|20.88|0
1745961900000|2025-04-29 21:25:00|23.28|20.88|23.25|20.85|23.28|20.88|23.25|20.85|0
1745962200000|2025-04-29 21:30:00|23.24|20.84|23.29|20.89|23.3|20.9|23.24|20.84|0
1745962500000|2025-04-29 21:35:00|23.31|20.91|23.35|20.95|23.35|20.95|23.3|20.9|0
1745962800000|2025-04-29 21:40:00|23.36|20.96|23.36|20.96|23.4|21|23.35|20.95|0
1745963100000|2025-04-29 21:45:00|23.37|20.97|23.34|20.94|23.37|20.97|23.3|20.9|0
1745963400000|2025-04-29 21:50:00|23.35|20.95|23.34|20.94|23.42|21.02|23.31|20.91|0
1745963700000|2025-04-29 21:55:00|23.35|20.95|23.31|20.91|23.36|20.96|23.3|20.9|0
1745964000000|2025-04-29 22:00:00|23.33|20.93|23.63|21.23|23.63|21.23|23.27|20.87|0
1745964300000|2025-04-29 22:05:00|23.62|21.22|23.53|21.13|23.66|21.26|23.53|21.13|0
1745964600000|2025-04-29 22:10:00|23.55|21.15|23.31|20.91|23.62|21.22|23.27|20.87|0
1745964900000|2025-04-29 22:15:00|23.3|20.9|23.37|20.97|23.37|20.97|23.17|20.77|0
1745965200000|2025-04-29 22:20:00|23.42|21.02|23.56|21.16|23.59|21.19|23.33|20.93|0
1745965500000|2025-04-29 22:25:00|23.58|21.18|23.64|21.24|23.8|21.4|23.53|21.13|0
1745965800000|2025-04-29 22:30:00|23.66|21.26|23.62|21.22|23.76|21.36|23.58|21.18|0
1745966100000|2025-04-29 22:35:00|23.65|21.25|23.76|21.36|23.76|21.36|23.63|21.23|0
1745966400000|2025-04-29 22:40:00|23.78|21.38|23.67|21.27|23.81|21.41|23.64|21.24|0
1745966700000|2025-04-29 22:45:00|23.68|21.28|23.66|21.26|23.7|21.3|23.6|21.2|0
1745967000000|2025-04-29 22:50:00|23.68|21.28|23.68|21.28|23.69|21.29|23.63|21.23|0
1745967300000|2025-04-29 22:55:00|23.67|21.27|23.9|21.5|23.93|21.53|23.66|21.26|0
1745967600000|2025-04-29 23:00:00|23.95|21.55|23.98|21.58|24.04|21.64|23.89|21.49|0
1745967900000|2025-04-29 23:05:00|23.97|21.57|24.07|21.67|24.25|21.85|23.97|21.57|0
1745968200000|2025-04-29 23:10:00|24.06|21.66|24.14|21.74|24.16|21.76|23.94|21.54|0
1745968500000|2025-04-29 23:15:00|24.15|21.75|24.03|21.63|24.15|21.75|24.03|21.63|0
1745968800000|2025-04-29 23:20:00|23.99|21.59|23.94|21.54|23.99|21.59|23.79|21.39|0
1745969100000|2025-04-29 23:25:00|23.95|21.55|24.03|21.63|24.07|21.67|23.94|21.54|0
1745969400000|2025-04-29 23:30:00|24.04|21.64|23.93|21.53|24.05|21.65|23.88|21.48|0
1745969700000|2025-04-29 23:35:00|23.94|21.54|23.87|21.47|23.96|21.56|23.83|21.43|0
1745970000000|2025-04-29 23:40:00|23.88|21.48|23.85|21.45|23.88|21.48|23.79|21.39|0
1745970300000|2025-04-29 23:45:00|23.87|21.47|23.9|21.5|23.98|21.58|23.81|21.41|0
1745970600000|2025-04-29 23:50:00|23.91|21.51|23.93|21.53|23.99|21.59|23.87|21.47|0
1745970900000|2025-04-29 23:55:00|23.92|21.52|23.95|21.55|24.05|21.65|23.91|21.51|0
1745971200000|2025-04-30 00:00:00|23.99|21.59|24.17|21.77|24.23|21.83|23.94|21.54|0
1745971500000|2025-04-30 00:05:00|24.18|21.78|23.68|21.28|24.19|21.79|23.63|21.23|0
1745971800000|2025-04-30 00:10:00|23.65|21.25|23.81|21.41|23.83|21.43|23.63|21.23|0
1745972100000|2025-04-30 00:15:00|23.79|21.39|24.29|22.79|24.34|22.84|23.33|21.39|0
1745972400000|2025-04-30 00:20:00|24.28|22.78|24.17|22.67|24.29|22.79|23.92|22.42|0
1745972700000|2025-04-30 00:25:00|24.18|22.68|24.02|22.52|24.28|22.78|24|22.5|0
1745973000000|2025-04-30 00:30:00|23.99|22.49|24.04|22.54|24.48|22.98|23.97|22.47|0
1745973300000|2025-04-30 00:35:00|24.03|22.53|24.17|22.67|24.2|22.7|23.79|22.29|0
1745973600000|2025-04-30 00:40:00|24.11|22.61|24.31|22.81|24.33|22.83|24.11|22.61|0
1745973900000|2025-04-30 00:45:00|24.33|22.83|24.81|23.31|24.83|23.33|24.29|22.79|0
1745974200000|2025-04-30 00:50:00|24.8|23.3|25|23.5|25.02|23.52|24.74|23.24|0
1745974500000|2025-04-30 00:55:00|25.02|23.52|24.86|23.36|25.12|23.62|24.84|23.34|0
1745974800000|2025-04-30 01:00:00|24.88|23.38|24.96|23.46|24.97|23.47|24.81|23.31|0
1745975100000|2025-04-30 01:05:00|24.95|23.45|24.77|23.27|25.01|23.51|24.76|23.26|0
1745975400000|2025-04-30 01:10:00|24.79|23.29|24.81|23.31|24.86|23.36|24.77|23.27|0
1745975700000|2025-04-30 01:15:00|24.77|23.27|24.73|23.23|24.79|23.29|24.65|23.15|0
1745976000000|2025-04-30 01:20:00|24.74|23.24|24.87|23.37|24.91|23.41|24.48|22.98|0
1745976300000|2025-04-30 01:25:00|24.88|23.38|24.81|23.31|24.91|23.41|24.79|23.29|0
1745976600000|2025-04-30 01:30:00|24.83|23.33|24.76|23.26|25|23.5|24.7|23.2|0
1745976900000|2025-04-30 01:35:00|24.75|23.25|24.79|23.29|24.8|23.3|24.58|23.08|0
1745977200000|2025-04-30 01:40:00|24.76|23.26|25.16|23.66|25.23|23.73|24.76|23.26|0
1745977500000|2025-04-30 01:45:00|25.17|23.67|25.28|23.78|25.39|23.89|25.08|23.58|0
1745977800000|2025-04-30 01:50:00|25.27|23.77|25.14|23.64|25.35|23.85|25.11|23.61|0
1745978100000|2025-04-30 01:55:00|25.12|23.62|25.12|23.62|25.21|23.71|25.09|23.59|0
1745978400000|2025-04-30 02:00:00|25.13|23.63|25.4|23.9|25.5|24|25.02|23.52|0
1745978700000|2025-04-30 02:05:00|25.41|23.91|25.25|23.75|25.47|23.97|25.23|23.73|0
1745979000000|2025-04-30 02:10:00|25.24|23.74|25.23|23.73|25.28|23.78|25.13|23.63|0
1745979300000|2025-04-30 02:15:00|25.24|23.74|25.2|23.7|25.42|23.92|25.16|23.66|0
1745979600000|2025-04-30 02:20:00|25.22|23.72|25.31|23.81|25.4|23.9|25.19|23.69|0
1745979900000|2025-04-30 02:25:00|25.29|23.79|25.54|24.04|25.57|24.07|25.27|23.77|0
1745980200000|2025-04-30 02:30:00|25.52|24.02|25.37|23.87|25.65|24.15|25.37|23.87|0
1745980500000|2025-04-30 02:35:00|25.36|23.86|25.38|23.88|25.43|23.93|25.34|23.84|0
1745980800000|2025-04-30 02:40:00|25.37|23.87|25.31|23.81|25.43|23.93|25.25|23.75|0
1745981100000|2025-04-30 02:45:00|25.3|23.8|25.34|23.84|25.37|23.87|25.25|23.75|0
1745981400000|2025-04-30 02:50:00|25.35|23.85|25.38|23.88|25.41|23.91|25.34|23.84|0
1745981700000|2025-04-30 02:55:00|25.4|23.9|25.57|24.07|25.6|24.1|25.34|23.84|0
1745982000000|2025-04-30 03:00:00|25.59|24.09|25.7|24.2|25.82|24.32|25.55|24.05|0
1745982300000|2025-04-30 03:05:00|25.79|24.29|26.18|24.68|26.18|24.68|25.75|24.25|0
1745982600000|2025-04-30 03:10:00|26.2|24.7|25.88|24.38|26.21|24.71|25.8|24.3|0
1745982900000|2025-04-30 03:15:00|25.86|24.36|25.83|24.33|25.98|24.48|25.71|24.21|0
1745983200000|2025-04-30 03:20:00|25.84|24.34|25.65|24.15|25.84|24.34|25.63|24.13|0
1745983500000|2025-04-30 03:25:00|25.63|24.13|25.56|24.06|25.67|24.17|25.52|24.02|0
1745983800000|2025-04-30 03:30:00|25.57|24.07|25.57|24.07|25.64|24.14|25.52|24.02|0
1745984100000|2025-04-30 03:35:00|25.56|24.06|25.37|23.87|25.56|24.06|25.33|23.83|0
1745984400000|2025-04-30 03:40:00|25.38|23.88|25.35|23.85|25.39|23.89|25.28|23.78|0
1745984700000|2025-04-30 03:45:00|25.34|23.84|25.17|23.67|25.42|23.92|25.14|23.64|0
1745985000000|2025-04-30 03:50:00|25.19|23.69|25.19|23.69|25.25|23.75|25.11|23.61|0
1745985300000|2025-04-30 03:55:00|25.18|23.68|25.19|23.69|25.23|23.73|25.14|23.64|0
1745985600000|2025-04-30 04:00:00|25.21|23.71|25.17|23.67|25.35|23.85|25.14|23.64|0
1745985900000|2025-04-30 04:05:00|25.19|23.69|25.24|23.74|25.39|23.89|25.17|23.67|0
1745986200000|2025-04-30 04:10:00|25.25|23.75|25.29|23.79|25.31|23.81|25.23|23.73|0
1745986500000|2025-04-30 04:15:00|25.28|23.78|24.89|23.39|25.29|23.79|24.8|23.3|0
1745986800000|2025-04-30 04:20:00|24.87|23.37|24.92|23.42|24.96|23.46|24.84|23.34|0
1745987100000|2025-04-30 04:25:00|24.93|23.43|24.99|23.49|25|23.5|24.86|23.36|0
1745987400000|2025-04-30 04:30:00|25|23.5|24.98|23.48|25.09|23.59|24.92|23.42|0
1745987700000|2025-04-30 04:35:00|24.95|23.45|25.12|23.62|25.14|23.64|24.91|23.41|0
1745988000000|2025-04-30 04:40:00|25.13|23.63|24.94|23.44|25.15|23.65|24.93|23.43|0
1745988300000|2025-04-30 04:45:00|24.96|23.46|25.02|23.52|25.05|23.55|24.95|23.45|0
1745988600000|2025-04-30 04:50:00|24.98|23.48|25.02|23.52|25.06|23.56|24.95|23.45|0
1745988900000|2025-04-30 04:55:00|25|23.5|24.96|23.46|25.05|23.55|24.93|23.43|0
1745989200000|2025-04-30 05:00:00|24.95|23.45|24.86|23.36|25.04|23.54|24.78|23.28|0
1745989500000|2025-04-30 05:05:00|24.87|23.37|24.77|23.27|24.93|23.43|24.74|23.24|0
1745989800000|2025-04-30 05:10:00|24.76|23.26|24.88|23.38|25.04|23.54|24.74|23.24|0
1745990100000|2025-04-30 05:15:00|24.9|23.4|25.19|23.69|25.2|23.7|24.9|23.4|0
1745990400000|2025-04-30 05:20:00|25.16|23.66|25.19|23.69|25.26|23.76|25.15|23.65|0
1745990700000|2025-04-30 05:25:00|25.18|23.68|25.2|23.7|25.3|23.8|25.17|23.67|0
1745991000000|2025-04-30 05:30:00|25.15|23.65|24.79|23.29|25.27|23.77|24.77|23.27|0
1745991300000|2025-04-30 05:35:00|24.75|23.25|24.8|23.3|24.89|23.39|24.65|23.15|0
1745991600000|2025-04-30 05:40:00|24.76|23.26|24.76|23.26|24.83|23.33|24.68|23.18|0
1745991900000|2025-04-30 05:45:00|24.77|23.27|24.79|23.29|24.91|23.41|24.62|23.12|0
1745992200000|2025-04-30 05:50:00|24.77|23.27|24.81|23.31|24.86|23.36|24.77|23.27|0
1745992500000|2025-04-30 05:55:00|24.82|23.32|24.6|23.1|24.84|23.34|24.53|23.03|0
1745992800000|2025-04-30 06:00:00|24.48|22.98|24.42|22.92|24.63|23.13|24.24|22.74|0
1745993100000|2025-04-30 06:05:00|24.43|22.93|24.16|22.66|24.45|22.95|24.11|22.61|0
1745993400000|2025-04-30 06:10:00|24.18|22.68|24.03|22.53|24.18|22.68|23.84|22.34|0
1745993700000|2025-04-30 06:15:00|24.01|22.51|24.02|22.52|24.08|22.58|23.92|22.42|0
1745994000000|2025-04-30 06:20:00|24.03|22.53|24.02|22.52|24.09|22.59|23.92|22.42|0
1745994300000|2025-04-30 06:25:00|24.01|22.51|23.92|22.42|24.03|22.53|23.87|22.37|0
1745994600000|2025-04-30 06:30:00|23.93|22.43|23.84|22.34|23.99|22.49|23.68|22.18|0
1745994900000|2025-04-30 06:35:00|23.85|22.35|23.95|22.45|23.97|22.47|23.82|22.32|0
1745995200000|2025-04-30 06:40:00|23.93|22.43|24.09|22.59|24.16|22.66|23.86|22.36|0
1745995500000|2025-04-30 06:45:00|24.07|22.57|24.12|22.62|24.15|22.65|24.05|22.55|0
1745995800000|2025-04-30 06:50:00|24.11|22.61|23.95|22.45|24.13|22.63|23.86|22.36|0
1745996100000|2025-04-30 06:55:00|23.96|22.46|23.69|22.19|23.96|22.46|23.65|22.15|0
1745996400000|2025-04-30 07:00:00|23.62|22.12|23.53|22.03|23.7|22.2|23.47|21.97|0
1745996700000|2025-04-30 07:05:00|23.55|22.05|23.57|22.07|23.59|22.09|23.49|21.99|0
1745997000000|2025-04-30 07:10:00|23.55|22.05|23.1|21.6|23.62|22.12|23.08|21.58|0
1745997300000|2025-04-30 07:15:00|23.12|21.62|23.19|21.69|23.24|21.74|23.06|21.56|0
1745997600000|2025-04-30 07:20:00|23.21|21.71|23.12|21.62|23.32|21.82|23.05|21.55|0
1745997900000|2025-04-30 07:25:00|23.14|21.64|23.07|21.57|23.16|21.66|23.01|21.51|0
1745998200000|2025-04-30 07:30:00|23.1|21.6|23.13|21.63|23.23|21.73|23.02|21.52|0
1745998500000|2025-04-30 07:35:00|23.16|21.66|23.34|21.84|23.45|21.95|23.16|21.66|0
1745998800000|2025-04-30 07:40:00|23.35|21.85|23.35|21.85|23.44|21.94|23.29|21.79|0
1745999100000|2025-04-30 07:45:00|23.37|21.87|23.25|21.75|23.48|21.98|23.23|21.73|0
1745999400000|2025-04-30 07:50:00|23.27|21.77|23.29|21.79|23.34|21.84|23.22|21.72|0
1745999700000|2025-04-30 07:55:00|23.25|21.75|23.11|21.61|23.26|21.76|23.08|21.58|0
1746000000000|2025-04-30 08:00:00|23.16|21.66|23.42|21.92|23.55|22.05|23.01|21.51|0
1746000300000|2025-04-30 08:05:00|23.43|21.93|23.05|21.55|23.47|21.97|22.94|21.44|0
1746000600000|2025-04-30 08:10:00|23.06|21.56|22.89|21.39|23.06|21.56|22.85|21.35|0
1746000900000|2025-04-30 08:15:00|22.86|21.36|22.69|21.19|22.9|21.4|22.52|21.02|0
1746001200000|2025-04-30 08:20:00|22.71|21.21|23.05|21.55|23.06|21.56|22.67|21.17|0
1746001500000|2025-04-30 08:25:00|23.04|21.54|23.25|21.75|23.27|21.77|22.98|21.48|0
1746001800000|2025-04-30 08:30:00|23.24|21.74|23.37|21.87|23.47|21.97|23.23|21.73|0
1746002100000|2025-04-30 08:35:00|23.39|21.89|23.51|22.01|23.61|22.11|23.35|21.85|0
1746002400000|2025-04-30 08:40:00|23.55|22.05|23.35|21.85|23.57|22.07|23.28|21.78|0
1746002700000|2025-04-30 08:45:00|23.36|21.86|23.39|21.89|23.43|21.93|23.31|21.81|0
1746003000000|2025-04-30 08:50:00|23.37|21.87|23.19|21.69|23.39|21.89|23.11|21.61|0
1746003300000|2025-04-30 08:55:00|23.18|21.68|23.51|22.01|23.51|22.01|23.17|21.67|0
1746003600000|2025-04-30 09:00:00|23.53|22.03|23.43|21.93|23.54|22.04|23.37|21.87|0
1746003900000|2025-04-30 09:05:00|23.42|21.92|23.32|21.82|23.42|21.92|23.28|21.78|0
1746004200000|2025-04-30 09:10:00|23.31|21.81|23.28|21.78|23.38|21.88|23.24|21.74|0
1746004500000|2025-04-30 09:15:00|23.3|21.8|23.22|21.82|23.36|21.88|23.15|21.75|0
1746004800000|2025-04-30 09:20:00|23.23|21.83|23.24|21.84|23.28|21.88|23.18|21.78|0
1746005100000|2025-04-30 09:25:00|23.26|21.86|22.94|21.54|23.26|21.86|22.94|21.54|0
1746005400000|2025-04-30 09:30:00|22.92|21.52|22.93|21.53|22.99|21.59|22.87|21.47|0
1746005700000|2025-04-30 09:35:00|22.92|21.52|23.01|21.61|23.01|21.61|22.88|21.48|0
1746006000000|2025-04-30 09:40:00|22.98|21.58|23|21.6|23.03|21.63|22.94|21.54|0
1746006300000|2025-04-30 09:45:00|22.99|21.59|23.22|21.82|23.25|21.85|22.95|21.55|0
1746006600000|2025-04-30 09:50:00|23.21|21.81|23.23|21.83|23.29|21.89|23.18|21.78|0
1746006900000|2025-04-30 09:55:00|23.22|21.82|23.31|21.91|23.32|21.92|23.2|21.8|0
1746007200000|2025-04-30 10:00:00|23.29|21.89|23.39|21.99|23.42|22.02|23.27|21.87|0
1746007500000|2025-04-30 10:05:00|23.38|21.98|23.4|22|23.44|22.04|23.33|21.93|0
1746007800000|2025-04-30 10:10:00|23.38|21.98|23.39|21.99|23.43|22.03|23.36|21.96|0
1746008100000|2025-04-30 10:15:00|23.4|22|23.51|22.11|23.57|22.17|23.37|21.97|0
1746008400000|2025-04-30 10:20:00|23.52|22.12|23.62|22.22|23.71|22.31|23.43|22.03|0
1746008700000|2025-04-30 10:25:00|23.61|22.21|23.61|22.21|23.66|22.26|23.57|22.17|0
1746009000000|2025-04-30 10:30:00|23.59|22.19|23.97|22.57|24.47|23.07|23.59|22.19|0
1746009300000|2025-04-30 10:35:00|23.96|22.56|24.25|22.85|24.25|22.85|23.94|22.54|0
1746009600000|2025-04-30 10:40:00|24.23|22.83|24.19|22.79|24.27|22.87|24.05|22.65|0
1746009900000|2025-04-30 10:45:00|24.18|22.78|24.12|22.72|24.24|22.84|24.11|22.71|0
1746010200000|2025-04-30 10:50:00|24.11|22.71|24.04|22.64|24.2|22.8|23.93|22.53|0
1746010500000|2025-04-30 10:55:00|24.08|22.68|23.92|22.52|24.17|22.77|23.86|22.46|0
1746010800000|2025-04-30 11:00:00|23.85|22.45|23.58|22.18|23.91|22.51|23.53|22.13|0
1746011100000|2025-04-30 11:05:00|23.59|22.19|23.48|22.08|23.64|22.24|23.38|21.98|0
1746011400000|2025-04-30 11:10:00|23.46|22.06|23.53|22.13|23.59|22.19|23.24|21.84|0
1746011700000|2025-04-30 11:15:00|23.5|22.1|23.75|22.35|23.75|22.35|23.3|21.9|0
1746012000000|2025-04-30 11:20:00|23.73|22.33|24.18|22.78|24.19|22.79|23.73|22.33|0
1746012300000|2025-04-30 11:25:00|24.17|22.77|24.16|22.76|24.35|22.95|24.09|22.69|0
1746012600000|2025-04-30 11:30:00|24.14|22.74|24.37|22.97|24.43|23.03|24.13|22.73|0
1746012900000|2025-04-30 11:35:00|24.38|22.98|24.07|22.67|24.4|23|24.04|22.64|0
1746013200000|2025-04-30 11:40:00|24.08|22.68|24.07|22.67|24.15|22.75|24|22.6|0
1746013500000|2025-04-30 11:45:00|24.08|22.68|24.29|22.89|24.4|23|24.07|22.67|0
1746013800000|2025-04-30 11:50:00|24.26|22.86|24.41|23.01|24.44|23.04|24.23|22.83|0
1746014100000|2025-04-30 11:55:00|24.4|23|24.21|22.81|24.42|23.02|24.21|22.81|0
1746014400000|2025-04-30 12:00:00|24.22|22.82|24.16|22.76|24.3|22.9|24.03|22.63|0
1746014700000|2025-04-30 12:05:00|24.19|22.79|24.66|23.26|24.69|23.29|24.19|22.79|0
1746015000000|2025-04-30 12:10:00|24.62|23.22|24.72|23.32|24.75|23.35|24.59|23.19|0
1746015300000|2025-04-30 12:15:00|24.88|23.48|25.33|23.93|25.48|24.08|24.81|23.41|0
1746015600000|2025-04-30 12:20:00|25.36|23.96|26.1|24.7|26.57|25.17|25.36|23.96|0
1746015900000|2025-04-30 12:25:00|26.11|24.71|25.81|24.41|26.37|24.97|25.78|24.38|0
1746016200000|2025-04-30 12:30:00|25.44|24.04|26.98|25.58|27.97|26.57|23.06|21.66|0
1746016500000|2025-04-30 12:35:00|26.97|25.57|28.46|27.06|28.46|27.06|26.76|25.36|0
1746016800000|2025-04-30 12:40:00|28.48|27.08|29.25|27.85|29.75|28.35|28.34|26.94|0
1746017100000|2025-04-30 12:45:00|29.24|27.84|29.97|28.57|30.6|29.2|29.24|27.84|0
1746017400000|2025-04-30 12:50:00|30|28.6|29.72|28.32|30.47|29.07|29.59|28.19|0
1746017700000|2025-04-30 12:55:00|29.75|28.35|29.38|27.98|29.77|28.37|29.14|27.74|0
1746018000000|2025-04-30 13:00:00|29.42|28.02|29.86|28.46|30.17|28.77|29.42|28.02|0
1746018300000|2025-04-30 13:05:00|29.88|28.48|30.75|29.35|30.79|29.39|29.82|28.42|0
1746018600000|2025-04-30 13:10:00|30.72|29.32|31.41|29.01|31.41|29.77|30.13|28.73|0
1746018900000|2025-04-30 13:15:00|31.45|29.05|31.04|28.64|31.63|29.23|30.89|28.49|0
1746019200000|2025-04-30 13:20:00|31.05|28.65|30.56|28.16|31.07|28.67|30.49|28.09|0
1746019500000|2025-04-30 13:25:00|30.58|28.18|30.07|27.67|30.72|28.32|30.05|27.65|0
1746019800000|2025-04-30 13:30:00|29.57|28.17|30.47|29.07|31.76|30.36|29.57|28.17|0
1746020100000|2025-04-30 13:35:00|30.45|29.05|33.83|32.43|34.02|32.62|30.26|28.86|0
1746020400000|2025-04-30 13:40:00|33.97|32.57|35.72|34.32|37.29|35.89|33.78|32.38|0
1746020700000|2025-04-30 13:45:00|35.85|34.45|34.03|32.63|36.11|34.71|33.9|32.5|0
1746021000000|2025-04-30 13:50:00|34.06|32.66|35.89|34.49|36.31|34.91|33.99|32.59|0
1746021300000|2025-04-30 13:55:00|35.88|34.48|37.43|36.03|37.88|36.48|35.6|34.2|0
1746021600000|2025-04-30 14:00:00|37.49|36.09|35.69|34.29|37.76|36.36|34.92|33.52|0
1746021900000|2025-04-30 14:05:00|35.72|34.32|34.42|33.02|36.2|34.8|34.26|32.86|0
1746022200000|2025-04-30 14:10:00|34.44|33.04|32.39|30.99|34.53|33.13|32.29|30.89|0
1746022500000|2025-04-30 14:15:00|32.34|30.94|32.01|30.61|32.9|31.5|31.91|30.51|0
1746022800000|2025-04-30 14:20:00|31.93|30.53|31.05|29.65|32.41|31.01|31.05|29.65|0
1746023100000|2025-04-30 14:25:00|31.04|29.64|30.48|29.08|31.37|29.97|30.42|29.02|0
1746023400000|2025-04-30 14:30:00|30.52|29.12|30.44|29.04|30.89|29.49|29.78|28.38|0
1746023700000|2025-04-30 14:35:00|30.56|29.16|31.13|29.73|31.72|30.32|30.56|29.16|0
1746024000000|2025-04-30 14:40:00|31.12|29.72|30.5|29.1|32.3|30.9|30.32|28.92|0
1746024300000|2025-04-30 14:45:00|30.54|29.14|30.67|29.27|31.41|30.01|30.54|29.14|0
1746024600000|2025-04-30 14:50:00|30.65|29.25|30.37|28.97|31.64|30.24|29.65|28.25|0
1746024900000|2025-04-30 14:55:00|30.36|28.96|30.09|28.69|30.91|29.51|29.55|28.15|0
1746025200000|2025-04-30 15:00:00|30.05|28.65|29.12|27.72|30.07|28.67|28.73|27.33|0
1746025500000|2025-04-30 15:05:00|29.16|27.76|28.42|27.02|29.35|27.95|28.25|26.85|0
1746025800000|2025-04-30 15:10:00|28.48|27.08|28.22|26.82|28.73|27.33|27.89|26.49|0
1746026100000|2025-04-30 15:15:00|28.24|26.84|28.05|26.65|28.39|26.99|27.81|26.41|0
1746026400000|2025-04-30 15:20:00|28.02|26.62|27.75|26.35|28.15|26.75|26.89|25.49|0
1746026700000|2025-04-30 15:25:00|27.78|26.38|27.7|26.3|28.45|27.05|27.29|25.89|0
1746027000000|2025-04-30 15:30:00|27.69|26.29|27.16|25.76|27.84|26.44|27.08|25.68|0
1746027300000|2025-04-30 15:35:00|27.13|25.73|27.34|25.94|27.77|26.37|26.92|25.52|0
1746027600000|2025-04-30 15:40:00|27.31|25.91|26.88|25.48|27.79|26.39|26.86|25.46|0
1746027900000|2025-04-30 15:45:00|26.84|25.44|27.15|25.75|27.35|25.95|26.84|25.44|0
1746028200000|2025-04-30 15:50:00|27.13|25.73|27.31|25.91|27.87|26.47|26.91|25.51|0
1746028500000|2025-04-30 15:55:00|27.34|25.94|27.1|25.7|27.97|26.57|26.82|25.42|0
1746028800000|2025-04-30 16:00:00|27.08|25.68|27|25.6|27.41|26.01|26.71|25.31|0
1746029100000|2025-04-30 16:05:00|26.95|25.55|26.97|25.57|27.07|25.67|26.29|24.89|0
1746029400000|2025-04-30 16:10:00|26.93|25.53|27.38|25.98|27.47|26.07|26.84|25.44|0
1746029700000|2025-04-30 16:15:00|27.39|25.99|27.6|26.2|27.71|26.31|27|25.6|0
1746030000000|2025-04-30 16:20:00|27.58|26.18|28.33|26.93|28.34|26.94|27.39|25.99|0
1746030300000|2025-04-30 16:25:00|28.31|26.91|28.43|27.03|28.68|27.28|27.98|26.58|0
1746030600000|2025-04-30 16:30:00|28.45|27.05|29.17|27.77|29.17|27.77|28.36|26.96|0
1746030900000|2025-04-30 16:35:00|29.19|27.79|27.72|26.32|29.49|28.09|27.68|26.28|0
1746031200000|2025-04-30 16:40:00|27.68|26.28|27.7|26.3|27.82|26.42|27.35|25.95|0
1746031500000|2025-04-30 16:45:00|27.68|26.28|27.84|26.44|28.06|26.66|27.52|26.12|0
1746031800000|2025-04-30 16:50:00|27.83|26.43|27.27|25.87|27.96|26.56|27.27|25.87|0
1746032100000|2025-04-30 16:55:00|27.31|25.91|27.5|26.1|27.82|26.42|27.15|25.75|0
1746032400000|2025-04-30 17:00:00|27.49|26.09|27.69|26.29|27.78|26.38|27.13|25.73|0
1746032700000|2025-04-30 17:05:00|27.71|26.31|29.07|27.67|29.12|27.72|27.71|26.31|0
1746033000000|2025-04-30 17:10:00|29.1|27.7|29.78|28.38|30.63|29.23|29.1|27.7|0
1746033300000|2025-04-30 17:15:00|29.8|28.4|28.65|27.25|29.8|28.4|28.39|26.99|0
1746033600000|2025-04-30 17:20:00|28.6|27.2|28.45|27.05|28.65|27.25|28.32|26.92|0
1746033900000|2025-04-30 17:25:00|28.47|27.07|27.19|25.79|28.47|27.07|27.08|25.68|0
1746034200000|2025-04-30 17:30:00|27.16|25.76|26.36|24.96|27.41|26.01|26.36|24.96|0
1746034500000|2025-04-30 17:35:00|26.35|24.95|26.58|25.18|26.61|25.21|26|24.6|0
1746034800000|2025-04-30 17:40:00|26.62|25.22|26.28|24.88|26.83|25.43|26.26|24.86|0
1746035100000|2025-04-30 17:45:00|26.34|24.94|26.6|25.2|26.88|25.48|26.3|24.9|0
1746035400000|2025-04-30 17:50:00|26.58|25.18|26.12|24.72|26.64|25.24|26.06|24.66|0
1746035700000|2025-04-30 17:55:00|26.1|24.7|26.52|25.12|26.68|25.28|26.02|24.62|0
1746036000000|2025-04-30 18:00:00|26.58|25.18|26.66|25.26|27.03|25.63|26.46|25.06|0
1746036300000|2025-04-30 18:05:00|26.68|25.28|26.14|24.74|27.09|25.69|23.05|21.65|0
1746036600000|2025-04-30 18:10:00|26.11|24.71|25.7|24.3|26.32|24.92|24.77|23.37|0
1746036900000|2025-04-30 18:15:00|25.66|24.26|25.13|23.73|25.77|24.37|24.99|23.59|0
1746037200000|2025-04-30 18:20:00|25.22|23.82|25.59|24.19|25.84|24.44|25.07|23.67|0
1746037500000|2025-04-30 18:25:00|25.53|24.13|26.38|24.98|26.85|25.45|25.31|23.91|0
1746037800000|2025-04-30 18:30:00|26.44|25.04|26.66|25.26|26.68|25.28|25.89|24.49|0
1746038100000|2025-04-30 18:35:00|26.59|25.19|27.76|26.36|27.83|26.43|26.59|25.19|0
1746038400000|2025-04-30 18:40:00|27.81|26.41|27.8|26.4|28.04|26.64|27.39|25.99|0
1746038700000|2025-04-30 18:45:00|27.78|26.38|26.43|25.03|27.84|26.44|26.2|24.8|0
1746039000000|2025-04-30 18:50:00|26.45|25.05|26.95|25.55|26.99|25.59|26.23|24.83|0
1746039300000|2025-04-30 18:55:00|26.97|25.57|27.49|26.09|27.59|26.19|26.66|25.26|0
1746039600000|2025-04-30 19:00:00|27.52|26.12|26.72|25.32|27.52|26.12|26.65|25.25|0
1746039900000|2025-04-30 19:05:00|26.68|25.28|26.67|25.27|26.93|25.53|26.43|25.03|0
1746040200000|2025-04-30 19:10:00|26.69|25.29|26.07|24.67|26.77|25.37|26.03|24.63|0
1746040500000|2025-04-30 19:15:00|26.09|24.69|26.59|25.19|26.59|25.19|26|24.6|0
1746040800000|2025-04-30 19:20:00|26.61|25.21|26.59|25.19|26.67|25.27|26|24.6|0
1746041100000|2025-04-30 19:25:00|26.63|25.23|27.23|25.83|27.27|25.87|26.57|25.17|0
1746041400000|2025-04-30 19:30:00|27.14|25.74|27.15|25.75|27.33|25.93|26.91|25.51|0
1746041700000|2025-04-30 19:35:00|27.2|25.8|27.11|25.71|27.57|26.17|26.64|25.24|0
1746042000000|2025-04-30 19:40:00|27.13|25.73|25.85|24.45|27.3|25.9|25.83|24.43|0
1746042300000|2025-04-30 19:45:00|25.83|24.43|24.41|23.01|25.9|24.5|24.33|22.93|0
1746042600000|2025-04-30 19:50:00|24.55|23.15|23.25|21.85|24.55|23.15|22.6|21.2|0
1746042900000|2025-04-30 19:55:00|23.33|21.93|24.27|22.87|24.27|22.87|22.32|20.92|0
1746043200000|2025-04-30 20:00:00|24.01|22.61|23.05|21.65|24.96|23.56|22.31|20.91|0
1746043500000|2025-04-30 20:05:00|23.03|21.63|23.21|21.81|23.26|21.86|21.74|20.34|0
1746043800000|2025-04-30 20:10:00|23.23|21.83|23.14|21.74|23.23|21.83|22.69|21.29|0
1746044100000|2025-04-30 20:15:00|23.1|21.7|22.9|21.5|23.29|21.89|22.88|21.48|0
1746044400000|2025-04-30 20:20:00|22.94|21.54|22.18|20.78|23.08|21.68|22.18|20.78|0
1746044700000|2025-04-30 20:25:00|22.19|20.79|22.06|20.66|22.4|21|21.93|20.53|0
1746045000000|2025-04-30 20:30:00|22.04|20.64|22.04|20.64|22.28|20.88|21.93|20.53|0
1746045300000|2025-04-30 20:35:00|22.02|20.62|21.7|20.3|22.02|20.62|21.67|20.27|0
1746045600000|2025-04-30 20:40:00|21.72|20.32|21.72|20.32|21.95|20.55|21.64|20.24|0
1746045900000|2025-04-30 20:45:00|21.76|20.36|22.02|20.62|22.08|20.68|21.76|20.36|0
1746046200000|2025-04-30 20:50:00|22.01|20.61|21.79|20.39|22.01|20.61|21.67|20.27|0
1746046500000|2025-04-30 20:55:00|22.29|19.89|22.51|20.11|22.6|20.2|22.15|19.75|0
1746046800000|2025-04-30 21:00:00|22.53|20.13|22.64|20.24|22.64|20.24|22.34|19.94|0
1746047100000|2025-04-30 21:05:00|22.58|20.18|22.57|20.17|22.61|20.21|22.56|20.16|0
1746047400000|2025-04-30 21:10:00|22.56|20.16|22.49|20.09|22.56|20.16|22.39|19.99|0
1746047700000|2025-04-30 21:15:00|22.5|20.1|22.36|19.96|22.5|20.1|22.29|19.89|0
1746048000000|2025-04-30 21:20:00|22.35|19.95|22.28|19.88|22.37|19.97|22.19|19.79|0
1746048300000|2025-04-30 21:25:00|22.29|19.89|22.3|19.9|22.36|19.96|22.28|19.88|0
1746048600000|2025-04-30 21:30:00|22.34|19.94|22.28|19.88|22.34|19.94|22.18|19.78|0
1746048900000|2025-04-30 21:35:00|22.29|19.89|22.32|19.92|22.34|19.94|22.27|19.87|0
1746049200000|2025-04-30 21:40:00|22.33|19.93|22.43|20.03|22.43|20.03|22.31|19.91|0
1746049500000|2025-04-30 21:45:00|22.41|20.01|22.49|20.09|22.53|20.13|22.4|20|0
1746049800000|2025-04-30 21:50:00|22.56|20.16|22.57|20.17|22.64|20.24|22.56|20.16|0
1746050100000|2025-04-30 21:55:00|22.58|20.18|22.59|20.19|22.62|20.22|22.52|20.12|0
1746050400000|2025-04-30 22:00:00|22.48|20.08|22.1|19.7|22.72|20.32|21.69|19.29|0
1746050700000|2025-04-30 22:05:00|22.08|19.68|21.33|18.93|22.1|19.7|21.13|18.73|0
1746051000000|2025-04-30 22:10:00|21.29|18.89|21.4|19|21.6|19.2|21.14|18.74|0
1746051300000|2025-04-30 22:15:00|21.41|19.01|21.67|19.27|21.85|19.45|21.36|18.96|0
1746051600000|2025-04-30 22:20:00|21.69|19.29|21.84|19.44|21.84|19.44|21.5|19.1|0
1746051900000|2025-04-30 22:25:00|21.85|19.45|21.98|19.58|22.1|19.7|21.79|19.39|0
1746052200000|2025-04-30 22:30:00|21.91|19.51|21.74|19.34|21.96|19.56|21.47|19.07|0
1746052500000|2025-04-30 22:35:00|21.73|19.33|21.94|19.54|21.97|19.57|21.62|19.22|0
1746052800000|2025-04-30 22:40:00|21.95|19.55|22.11|19.71|22.11|19.71|21.93|19.53|0
1746053100000|2025-04-30 22:45:00|22.12|19.72|22.05|19.65|22.14|19.74|21.99|19.59|0
1746053400000|2025-04-30 22:50:00|22.06|19.66|21.92|19.52|22.08|19.68|21.92|19.52|0
1746053700000|2025-04-30 22:55:00|21.91|19.51|21.67|19.27|21.94|19.54|21.65|19.25|0
1746054000000|2025-04-30 23:00:00|21.68|19.28|21.61|19.21|21.73|19.33|21.48|19.08|0
1746054300000|2025-04-30 23:05:00|21.6|19.2|21.9|19.5|21.95|19.55|21.6|19.2|0
1746054600000|2025-04-30 23:10:00|21.92|19.52|21.88|19.48|22.08|19.68|21.74|19.34|0
1746054900000|2025-04-30 23:15:00|21.89|19.49|21.86|19.46|21.9|19.5|21.69|19.29|0
1746055200000|2025-04-30 23:20:00|21.84|19.44|21.5|19.1|21.84|19.44|21.47|19.07|0
1746055500000|2025-04-30 23:25:00|21.49|19.09|21.43|19.03|21.5|19.1|21.37|18.97|0
1746055800000|2025-04-30 23:30:00|21.42|19.02|21.38|18.98|21.42|19.02|21.34|18.94|0
1746056100000|2025-04-30 23:35:00|21.4|19|21.47|19.07|21.56|19.16|21.4|19|0
1746056400000|2025-04-30 23:40:00|21.46|19.06|21.52|19.12|21.58|19.18|21.42|19.02|0
1746056700000|2025-04-30 23:45:00|21.53|19.13|21.44|19.04|21.6|19.2|21.42|19.02|0
1746057000000|2025-04-30 23:50:00|21.45|19.05|21.43|19.03|21.45|19.05|21.26|18.86|0
1746057300000|2025-04-30 23:55:00|21.46|19.06|21.37|18.97|21.47|19.07|21.33|18.93|0
1746057600000|2025-05-01 00:00:00|21.36|18.96|21.15|18.75|21.42|19.02|21.1|18.7|0
1746057900000|2025-05-01 00:05:00|21.16|18.76|21.15|18.75|21.2|18.8|21.08|18.68|0
1746058200000|2025-05-01 00:10:00|21.16|18.76|21.1|18.7|21.28|18.88|21.03|18.63|0
1746058500000|2025-05-01 00:15:00|21.09|18.69|20.34|18.94|21.14|19.19|20.02|18.62|0
1746058800000|2025-05-01 00:20:00|20.35|18.95|20.28|18.88|20.44|19.04|20.01|18.61|0
1746059100000|2025-05-01 00:25:00|20.27|18.87|20.32|18.92|20.37|18.97|19.85|18.45|0
1746059400000|2025-05-01 00:30:00|20.33|18.93|20.38|18.98|20.64|19.24|20.09|18.69|0
1746059700000|2025-05-01 00:35:00|20.39|18.99|20.47|19.07|20.51|19.11|20.3|18.9|0
1746060000000|2025-05-01 00:40:00|20.46|19.06|20.22|18.82|20.46|19.06|20.22|18.82|0
1746060300000|2025-05-01 00:45:00|20.23|18.83|20.17|18.77|20.33|18.93|20.02|18.62|0
1746060600000|2025-05-01 00:50:00|20.16|18.76|20.22|18.82|20.4|19|20.15|18.75|0
1746060900000|2025-05-01 00:55:00|20.21|18.81|20.04|18.64|20.23|18.83|19.97|18.57|0
1746061200000|2025-05-01 01:00:00|20.03|18.63|19.95|18.55|20.1|18.7|19.89|18.49|0
1746061500000|2025-05-01 01:05:00|19.96|18.56|20.25|18.85|20.27|18.87|19.95|18.55|0
1746061800000|2025-05-01 01:10:00|20.27|18.87|20.05|18.65|20.27|18.87|20.03|18.63|0
1746062100000|2025-05-01 01:15:00|20.08|18.68|19.99|18.59|20.08|18.68|19.94|18.54|0
1746062400000|2025-05-01 01:20:00|20|18.6|20.04|18.64|20.08|18.68|19.86|18.46|0
1746062700000|2025-05-01 01:25:00|20.02|18.62|20.22|18.82|20.22|18.82|19.97|18.57|0
1746063000000|2025-05-01 01:30:00|20.21|18.81|20.01|18.61|20.24|18.84|19.95|18.55|0
1746063300000|2025-05-01 01:35:00|20.03|18.63|19.94|18.54|20.03|18.63|19.88|18.48|0
1746063600000|2025-05-01 01:40:00|19.96|18.56|19.92|18.52|20.05|18.65|19.92|18.52|0
1746063900000|2025-05-01 01:45:00|19.96|18.56|20.01|18.61|20.03|18.63|19.92|18.52|0
1746064200000|2025-05-01 01:50:00|20.02|18.62|20.12|18.72|20.16|18.76|19.98|18.58|0
1746064500000|2025-05-01 01:55:00|20.13|18.73|20.01|18.61|20.13|18.73|19.96|18.56|0
1746064800000|2025-05-01 02:00:00|20|18.6|19.92|18.52|20.03|18.63|19.86|18.46|0
1746065100000|2025-05-01 02:05:00|19.93|18.53|19.91|18.51|20.03|18.63|19.89|18.49|0
1746065400000|2025-05-01 02:10:00|19.92|18.52|20.05|18.65|20.05|18.65|19.92|18.52|0
1746065700000|2025-05-01 02:15:00|20.03|18.63|19.95|18.55|20.05|18.65|19.93|18.53|0
1746066000000|2025-05-01 02:20:00|19.96|18.56|19.98|18.58|20.01|18.61|19.89|18.49|0
1746066300000|2025-05-01 02:25:00|19.97|18.57|19.86|18.46|20|18.6|19.71|18.31|0
1746066600000|2025-05-01 02:30:00|19.87|18.47|19.87|18.47|19.94|18.54|19.81|18.41|0
1746066900000|2025-05-01 02:35:00|19.88|18.48|19.79|18.39|19.88|18.48|19.74|18.34|0
1746067200000|2025-05-01 02:40:00|19.8|18.4|19.89|18.49|19.91|18.51|19.8|18.4|0
1746067500000|2025-05-01 02:45:00|19.88|18.48|20.21|18.81|20.29|18.89|19.84|18.44|0
1746067800000|2025-05-01 02:50:00|20.2|18.8|20.35|18.95|20.41|19.01|20.2|18.8|0
1746068100000|2025-05-01 02:55:00|20.36|18.96|20.37|18.97|20.39|18.99|20.33|18.93|0
1746068400000|2025-05-01 03:00:00|20.39|18.99|20.18|18.78|20.42|19.02|20.1|18.7|0
1746068700000|2025-05-01 03:05:00|20.17|18.77|20.05|18.65|20.19|18.79|19.99|18.59|0
1746069000000|2025-05-01 03:10:00|20.06|18.66|20.06|18.66|20.21|18.81|20.04|18.64|0
1746069300000|2025-05-01 03:15:00|19.81|18.41|20.15|18.75|20.15|18.75|19.74|18.34|0
1746069600000|2025-05-01 03:20:00|20.18|18.78|19.89|18.49|20.19|18.79|19.86|18.46|0
1746069900000|2025-05-01 03:25:00|19.88|18.48|19.77|18.37|19.93|18.53|19.74|18.34|0
1746070200000|2025-05-01 03:30:00|19.78|18.38|19.86|18.46|19.9|18.5|19.61|18.21|0
1746070500000|2025-05-01 03:35:00|19.87|18.47|19.68|18.28|19.9|18.5|19.48|18.08|0
1746070800000|2025-05-01 03:40:00|19.69|18.29|19.57|18.17|19.72|18.32|19.42|18.02|0
1746071100000|2025-05-01 03:45:00|19.56|18.16|19.52|18.12|19.6|18.2|19.49|18.09|0
1746071400000|2025-05-01 03:50:00|19.51|18.11|19.32|17.92|19.59|18.19|19.32|17.92|0
1746071700000|2025-05-01 03:55:00|19.57|18.17|19.51|18.11|19.59|18.19|19.45|18.05|0
1746072000000|2025-05-01 04:00:00|19.48|18.08|19.36|17.96|19.5|18.1|19.36|17.96|0
1746072300000|2025-05-01 04:05:00|19.38|17.98|19.52|18.12|19.58|18.18|19.34|17.94|0
1746072600000|2025-05-01 04:10:00|19.54|18.14|19.47|18.07|19.59|18.19|19.47|18.07|0
1746072900000|2025-05-01 04:15:00|19.48|18.08|19.57|18.17|19.61|18.21|19.47|18.07|0
1746073200000|2025-05-01 04:20:00|19.56|18.16|19.73|18.33|19.74|18.34|19.48|18.08|0
1746073500000|2025-05-01 04:25:00|19.74|18.34|19.86|18.46|19.88|18.48|19.72|18.32|0
1746073800000|2025-05-01 04:30:00|19.85|18.45|19.73|18.33|19.87|18.47|19.65|18.25|0
1746074100000|2025-05-01 04:35:00|19.68|18.28|19.65|18.25|19.71|18.31|19.65|18.25|0
1746074400000|2025-05-01 04:40:00|19.66|18.26|19.7|18.3|19.73|18.33|19.63|18.23|0
1746074700000|2025-05-01 04:45:00|19.71|18.31|19.62|18.22|19.72|18.32|19.56|18.16|0
1746075000000|2025-05-01 04:50:00|19.61|18.21|19.62|18.22|19.65|18.25|19.56|18.16|0
1746075300000|2025-05-01 04:55:00|19.63|18.23|19.56|18.16|19.63|18.23|19.55|18.15|0
1746075600000|2025-05-01 05:00:00|19.55|18.15|19.5|18.1|19.57|18.17|19.46|18.06|0
1746075900000|2025-05-01 05:05:00|19.46|18.06|19.41|18.01|19.49|18.09|19.35|17.95|0
1746076200000|2025-05-01 05:10:00|19.4|18|19.28|17.88|19.45|18.05|19.22|17.82|0
1746076500000|2025-05-01 05:15:00|19.3|17.9|19.52|18.12|19.55|18.15|19.25|17.85|0
1746076800000|2025-05-01 05:20:00|19.53|18.13|19.65|18.25|19.79|18.39|19.49|18.09|0
1746077100000|2025-05-01 05:25:00|19.64|18.24|19.3|17.9|19.73|18.33|19.24|17.84|0
1746077400000|2025-05-01 05:30:00|19.28|17.88|19.1|17.7|19.32|17.92|19.08|17.68|0
1746077700000|2025-05-01 05:35:00|18.98|17.58|19.06|17.66|19.14|17.74|18.83|17.43|0
1746078000000|2025-05-01 05:40:00|19.11|17.71|19.35|17.95|19.45|18.05|19.1|17.7|0
1746078300000|2025-05-01 05:45:00|19.39|17.99|19.49|18.09|19.5|18.1|19.34|17.94|0
1746078600000|2025-05-01 05:50:00|19.47|18.07|19.62|18.22|19.62|18.22|19.47|18.07|0
1746078900000|2025-05-01 05:55:00|19.63|18.23|19.75|18.35|19.79|18.39|19.57|18.17|0
1746079200000|2025-05-01 06:00:00|19.76|18.36|19.64|18.24|19.8|18.4|19.45|18.05|0
1746079500000|2025-05-01 06:05:00|19.62|18.22|19.76|18.36|19.82|18.42|19.61|18.21|0
1746079800000|2025-05-01 06:10:00|19.75|18.35|19.66|18.26|19.76|18.36|19.63|18.23|0
1746080100000|2025-05-01 06:15:00|19.67|18.27|19.67|18.27|19.77|18.37|19.61|18.21|0
1746080400000|2025-05-01 06:20:00|19.63|18.23|19.57|18.17|19.67|18.27|19.55|18.15|0
1746080700000|2025-05-01 06:25:00|19.58|18.18|19.36|17.96|19.59|18.19|19.34|17.94|0
1746081000000|2025-05-01 06:30:00|19.37|17.97|19.26|17.86|19.39|17.99|19.25|17.85|0
1746081300000|2025-05-01 06:35:00|19.27|17.87|19.28|17.88|19.34|17.94|19.25|17.85|0
1746081600000|2025-05-01 06:40:00|19.29|17.89|19.48|18.08|19.54|18.14|19.26|17.86|0
1746081900000|2025-05-01 06:45:00|19.47|18.07|19.62|18.22|19.62|18.22|19.43|18.03|0
1746082200000|2025-05-01 06:50:00|19.64|18.24|19.71|18.31|19.75|18.35|19.51|18.11|0
1746082500000|2025-05-01 06:55:00|19.75|18.35|19.85|18.45|19.85|18.45|19.66|18.26|0
1746082800000|2025-05-01 07:00:00|19.91|18.51|19.98|18.58|20.16|18.76|19.9|18.5|0
1746083100000|2025-05-01 07:05:00|19.99|18.59|19.71|18.31|20.08|18.68|19.61|18.21|0
1746083400000|2025-05-01 07:10:00|19.72|18.32|19.6|18.2|19.78|18.38|19.53|18.13|0
1746083700000|2025-05-01 07:15:00|19.56|18.16|19.74|18.34|19.78|18.38|19.53|18.13|0
1746084000000|2025-05-01 07:20:00|19.75|18.35|19.64|18.24|19.78|18.38|19.64|18.24|0
1746084300000|2025-05-01 07:25:00|19.66|18.26|19.42|18.02|19.68|18.28|19.38|17.98|0
1746084600000|2025-05-01 07:30:00|19.38|17.98|19.45|18.05|19.55|18.15|19.37|17.97|0
1746084900000|2025-05-01 07:35:00|19.43|18.03|19.34|17.94|19.44|18.04|19.31|17.91|0
1746085200000|2025-05-01 07:40:00|19.33|17.93|19.28|17.88|19.44|18.04|19.2|17.8|0
1746085500000|2025-05-01 07:45:00|19.26|17.86|19.39|17.99|19.44|18.04|19.26|17.86|0
1746085800000|2025-05-01 07:50:00|19.4|18|19.4|18|19.52|18.12|19.37|17.97|0
1746086100000|2025-05-01 07:55:00|19.41|18.01|19.5|18.1|19.54|18.14|19.4|18|0
1746086400000|2025-05-01 08:00:00|19.51|18.11|19.83|18.43|19.88|18.48|19.46|18.06|0
1746086700000|2025-05-01 08:05:00|19.81|18.41|19.93|18.53|20.05|18.65|19.81|18.41|0
1746087000000|2025-05-01 08:10:00|19.91|18.51|19.83|18.43|19.99|18.59|19.72|18.32|0
1746087300000|2025-05-01 08:15:00|19.81|18.41|19.62|18.22|19.81|18.41|19.59|18.19|0
1746087600000|2025-05-01 08:20:00|19.6|18.2|19.67|18.27|19.68|18.28|19.57|18.17|0
1746087900000|2025-05-01 08:25:00|19.65|18.25|19.56|18.16|19.73|18.33|19.55|18.15|0
1746088200000|2025-05-01 08:30:00|19.57|18.17|19.51|18.11|19.61|18.21|19.43|18.03|0
1746088500000|2025-05-01 08:35:00|19.52|18.12|19.42|18.02|19.67|18.27|19.25|17.85|0
1746088800000|2025-05-01 08:40:00|19.41|18.01|19.33|17.93|19.41|18.01|19.31|17.91|0
1746089100000|2025-05-01 08:45:00|19.35|17.95|19.09|17.69|19.35|17.95|18.95|17.55|0
1746089400000|2025-05-01 08:50:00|19.11|17.71|19.17|17.77|19.26|17.86|19.1|17.7|0
1746089700000|2025-05-01 08:55:00|19.19|17.79|19.08|17.68|19.22|17.82|19.06|17.66|0
1746090000000|2025-05-01 09:00:00|19.09|17.69|19.02|17.62|19.1|17.7|18.98|17.58|0
1746090300000|2025-05-01 09:05:00|19.01|17.61|19.15|17.75|19.15|17.75|18.81|17.41|0
1746090600000|2025-05-01 09:10:00|19.13|17.73|18.98|17.58|19.19|17.79|18.96|17.56|0
1746090900000|2025-05-01 09:15:00|18.95|17.55|18.99|17.59|19.06|17.66|18.92|17.52|0
1746091200000|2025-05-01 09:20:00|19|17.6|19.09|17.69|19.1|17.7|18.92|17.52|0
1746091500000|2025-05-01 09:25:00|19.1|17.7|18.95|17.55|19.19|17.79|18.92|17.52|0
1746091800000|2025-05-01 09:30:00|18.94|17.54|18.66|17.26|18.94|17.54|18.65|17.25|0
1746092100000|2025-05-01 09:35:00|18.65|17.25|18.75|17.35|18.78|17.38|18.65|17.25|0
1746092400000|2025-05-01 09:40:00|18.76|17.36|18.88|17.48|19.01|17.61|18.76|17.36|0
1746092700000|2025-05-01 09:45:00|18.86|17.46|18.74|17.34|18.88|17.48|18.67|17.27|0
1746093000000|2025-05-01 09:50:00|18.72|17.32|18.65|17.25|18.73|17.33|18.59|17.19|0
1746093300000|2025-05-01 09:55:00|18.64|17.24|18.66|17.26|18.71|17.31|18.6|17.2|0
1746093600000|2025-05-01 10:00:00|18.65|17.25|18.78|17.38|18.86|17.46|18.59|17.19|0
1746093900000|2025-05-01 10:05:00|18.8|17.4|18.83|17.43|18.98|17.58|18.78|17.38|0
1746094200000|2025-05-01 10:10:00|18.82|17.42|18.82|17.42|18.89|17.49|18.72|17.32|0
1746094500000|2025-05-01 10:15:00|18.84|17.44|18.62|17.22|18.89|17.49|18.58|17.18|0
1746094800000|2025-05-01 10:20:00|18.59|17.19|18.87|17.47|18.9|17.5|18.59|17.19|0
1746095100000|2025-05-01 10:25:00|18.78|17.38|18.99|17.59|19.01|17.61|18.76|17.36|0
1746095400000|2025-05-01 10:30:00|19.01|17.61|19.02|17.62|19.17|17.77|18.96|17.56|0
1746095700000|2025-05-01 10:35:00|19.03|17.63|19.26|17.86|19.26|17.86|19.03|17.63|0
1746096000000|2025-05-01 10:40:00|19.28|17.88|19.27|17.87|19.34|17.94|19.22|17.82|0
1746096300000|2025-05-01 10:45:00|19.29|17.89|19.41|18.01|19.58|18.18|19.26|17.86|0
1746096600000|2025-05-01 10:50:00|19.42|18.02|19.38|17.98|19.61|18.21|19.36|17.96|0
1746096900000|2025-05-01 10:55:00|19.37|17.97|19.23|17.83|19.37|17.97|19.16|17.76|0
1746097200000|2025-05-01 11:00:00|19.32|17.92|19.03|17.63|19.63|18.23|18.96|17.56|0
1746097500000|2025-05-01 11:05:00|19.02|17.62|18.99|17.59|19.09|17.69|18.87|17.47|0
1746097800000|2025-05-01 11:10:00|19|17.6|19|17.6|19.05|17.65|18.81|17.41|0
1746098100000|2025-05-01 11:15:00|18.98|17.58|19.43|18.03|19.47|18.07|18.98|17.58|0
1746098400000|2025-05-01 11:20:00|19.44|18.04|19.75|18.35|19.84|18.44|19.37|17.97|0
1746098700000|2025-05-01 11:25:00|19.78|18.38|19.81|18.41|19.92|18.52|19.72|18.32|0
1746099000000|2025-05-01 11:30:00|19.82|18.42|19.36|17.96|19.84|18.44|19.31|17.91|0
1746099300000|2025-05-01 11:35:00|19.35|17.95|19.49|18.09|19.54|18.14|19.29|17.89|0
1746099600000|2025-05-01 11:40:00|19.5|18.1|19.31|17.91|19.62|18.22|19.31|17.91|0
1746099900000|2025-05-01 11:45:00|19.37|17.97|19.21|17.81|19.42|18.02|19.16|17.76|0
1746100200000|2025-05-01 11:50:00|19.2|17.8|19.15|17.75|19.25|17.85|19.06|17.66|0
1746100500000|2025-05-01 11:55:00|19.14|17.74|19.27|17.87|19.32|17.92|19.09|17.69|0
1746100800000|2025-05-01 12:00:00|19.28|17.88|19.32|17.92|19.47|18.07|19.25|17.85|0
1746101100000|2025-05-01 12:05:00|19.31|17.91|19.28|17.88|19.41|18.01|19.23|17.83|0
1746101400000|2025-05-01 12:10:00|19.32|17.92|19.17|17.77|19.35|17.95|18.97|17.57|0
1746101700000|2025-05-01 12:15:00|19.15|17.75|19.04|17.64|19.2|17.8|19|17.6|0
1746102000000|2025-05-01 12:20:00|19.03|17.63|19.53|18.13|19.56|18.16|19.01|17.61|0
1746102300000|2025-05-01 12:25:00|19.59|18.19|19.78|18.38|19.81|18.41|19.49|18.09|0
1746102600000|2025-05-01 12:30:00|20.14|18.74|19.71|18.31|20.44|19.04|19.39|17.99|0
1746102900000|2025-05-01 12:35:00|19.72|18.32|19.84|18.44|19.9|18.5|19.57|18.17|0
1746103200000|2025-05-01 12:40:00|19.82|18.42|19.62|18.22|19.82|18.42|19.56|18.16|0
1746103500000|2025-05-01 12:45:00|19.61|18.21|19.72|18.32|19.82|18.42|19.57|18.17|0
1746103800000|2025-05-01 12:50:00|19.7|18.3|19.88|18.48|19.96|18.56|19.68|18.28|0
1746104100000|2025-05-01 12:55:00|19.89|18.49|20.18|18.78|20.18|18.78|19.81|18.41|0
1746104400000|2025-05-01 13:00:00|20.17|18.77|20.45|19.05|20.58|19.18|20.17|18.77|0
1746104700000|2025-05-01 13:05:00|20.47|19.07|20.14|18.74|20.56|19.16|20.08|18.68|0
1746105000000|2025-05-01 13:10:00|20.11|18.71|20.57|18.17|20.58|18.82|19.94|18.16|0
1746105300000|2025-05-01 13:15:00|20.56|18.16|20.4|18|20.66|18.26|20.4|18|0
1746105600000|2025-05-01 13:20:00|20.38|17.98|20.32|17.92|20.45|18.05|20.32|17.92|0
1746105900000|2025-05-01 13:25:00|20.33|17.93|20.47|18.07|20.47|18.07|20.22|17.82|0
1746106200000|2025-05-01 13:30:00|20.44|18.04|20.65|19.25|20.7|19.3|19.52|18.04|0
1746106500000|2025-05-01 13:35:00|20.68|19.28|20.54|19.14|20.83|19.43|19.73|18.33|0
1746106800000|2025-05-01 13:40:00|20.5|19.1|20.18|18.78|20.81|19.41|20.08|18.68|0
1746107100000|2025-05-01 13:45:00|20.23|18.83|19.81|18.41|20.29|18.89|19.63|18.23|0
1746107400000|2025-05-01 13:50:00|19.79|18.39|20.01|18.61|20.09|18.69|19.54|18.14|0
1746107700000|2025-05-01 13:55:00|20|18.6|21.41|20.01|21.41|20.01|20|18.6|0
1746108000000|2025-05-01 14:00:00|21.48|20.08|20.3|18.9|21.61|20.21|20.02|18.62|0
1746108300000|2025-05-01 14:05:00|20.32|18.92|20.05|18.65|20.32|18.92|19.3|17.9|0
1746108600000|2025-05-01 14:10:00|20.08|18.68|19.43|18.03|20.23|18.83|19.33|17.93|0
1746108900000|2025-05-01 14:15:00|19.4|18|19.62|18.22|19.62|18.22|19.05|17.65|0
1746109200000|2025-05-01 14:20:00|19.6|18.2|19.03|17.63|19.6|18.2|18.89|17.49|0
1746109500000|2025-05-01 14:25:00|19.02|17.62|18.96|17.56|19.13|17.73|18.71|17.31|0
1746109800000|2025-05-01 14:30:00|18.95|17.55|19.23|17.83|19.57|18.17|18.85|17.45|0
1746110100000|2025-05-01 14:35:00|19.22|17.82|18.64|17.24|19.29|17.89|18.6|17.2|0
1746110400000|2025-05-01 14:40:00|18.61|17.21|18.94|17.54|19.01|17.61|18.48|17.08|0
1746110700000|2025-05-01 14:45:00|18.96|17.56|18.8|17.4|18.99|17.59|18.68|17.28|0
1746111000000|2025-05-01 14:50:00|18.81|17.41|18.92|17.52|19.12|17.72|18.77|17.37|0
1746111300000|2025-05-01 14:55:00|18.93|17.53|18.64|17.24|18.93|17.53|18.59|17.19|0
1746111600000|2025-05-01 15:00:00|18.61|17.21|18.71|17.31|18.99|17.59|18.58|17.18|0
1746111900000|2025-05-01 15:05:00|18.72|17.32|18.68|17.28|18.81|17.41|18.52|17.12|0
1746112200000|2025-05-01 15:10:00|18.67|17.27|18.54|17.14|18.73|17.33|18.51|17.11|0
1746112500000|2025-05-01 15:15:00|18.59|17.19|18.41|17.01|18.59|17.19|18.17|16.77|0
1746112800000|2025-05-01 15:20:00|18.42|17.02|18.6|17.2|18.63|17.23|18.37|16.97|0
1746113100000|2025-05-01 15:25:00|18.61|17.21|18.83|17.43|18.88|17.48|18.46|17.06|0
1746113400000|2025-05-01 15:30:00|18.76|17.36|19.14|17.74|19.26|17.86|18.76|17.36|0
1746113700000|2025-05-01 15:35:00|19.16|17.76|19.17|17.77|19.27|17.87|18.84|17.44|0
1746114000000|2025-05-01 15:40:00|19.16|17.76|19.55|18.15|19.57|18.17|19.13|17.73|0
1746114300000|2025-05-01 15:45:00|19.53|18.13|19.8|18.4|19.87|18.47|19.42|18.02|0
1746114600000|2025-05-01 15:50:00|19.81|18.41|20.04|18.64|20.12|18.72|19.74|18.34|0
1746114900000|2025-05-01 15:55:00|20.03|18.63|20.84|19.44|21.16|19.76|20.03|18.63|0
1746115200000|2025-05-01 16:00:00|20.83|19.43|20.96|19.56|21.21|19.81|20.54|19.14|0
1746115500000|2025-05-01 16:05:00|20.94|19.54|20.44|19.04|21.03|19.63|20.37|18.97|0
1746115800000|2025-05-01 16:10:00|20.42|19.02|21.1|19.7|21.11|19.71|20.4|19|0
1746116100000|2025-05-01 16:15:00|21.11|19.71|21.66|20.26|22.16|20.76|21.1|19.7|0
1746116400000|2025-05-01 16:20:00|21.64|20.24|21.91|20.51|21.93|20.53|21.41|20.01|0
1746116700000|2025-05-01 16:25:00|21.89|20.49|21.01|19.61|21.96|20.56|20.94|19.54|0
1746117000000|2025-05-01 16:30:00|21.03|19.63|20.65|19.25|21.1|19.7|20.55|19.15|0
1746117300000|2025-05-01 16:35:00|20.64|19.24|20.51|19.11|20.81|19.41|20.4|19|0
1746117600000|2025-05-01 16:40:00|20.54|19.14|20.67|19.27|21.23|19.83|20.54|19.14|0
1746117900000|2025-05-01 16:45:00|20.66|19.26|21.2|19.8|21.35|19.95|20.58|19.18|0
1746118200000|2025-05-01 16:50:00|21.19|19.79|21.43|20.03|21.67|20.27|20.93|19.53|0
1746118500000|2025-05-01 16:55:00|21.42|20.02|21.25|19.85|21.55|20.15|21.06|19.66|0
1746118800000|2025-05-01 17:00:00|21.26|19.86|19.99|18.59|21.26|19.86|19.99|18.59|0
1746119100000|2025-05-01 17:05:00|19.96|18.56|19.65|18.25|20.24|18.84|19.6|18.2|0
1746119400000|2025-05-01 17:10:00|19.67|18.27|19.6|18.2|19.78|18.38|19.55|18.15|0
1746119700000|2025-05-01 17:15:00|19.63|18.23|19.36|17.96|19.63|18.23|19.23|17.83|0
1746120000000|2025-05-01 17:20:00|19.38|17.98|19.39|17.99|19.46|18.06|19.19|17.79|0
1746120300000|2025-05-01 17:25:00|19.37|17.97|19.75|18.35|19.98|18.58|19.3|17.9|0
1746120600000|2025-05-01 17:30:00|19.73|18.33|19.42|18.02|19.8|18.4|19.42|18.02|0
1746120900000|2025-05-01 17:35:00|19.41|18.01|19.78|18.38|19.8|18.4|19.4|18|0
1746121200000|2025-05-01 17:40:00|19.8|18.4|20.43|19.03|20.67|19.27|19.79|18.39|0
1746121500000|2025-05-01 17:45:00|20.45|19.05|20.03|18.63|20.65|19.25|20.01|18.61|0
1746121800000|2025-05-01 17:50:00|20.05|18.65|20.02|18.62|20.43|19.03|19.83|18.43|0
1746122100000|2025-05-01 17:55:00|20.04|18.64|20.03|18.63|20.35|18.95|19.85|18.45|0
1746122400000|2025-05-01 18:00:00|20|18.6|19.63|18.23|20.15|18.75|19.62|18.22|0
1746122700000|2025-05-01 18:05:00|19.65|18.25|18.84|17.44|19.73|18.33|18.78|17.38|0
1746123000000|2025-05-01 18:10:00|18.85|17.45|18.79|17.39|18.96|17.56|18.61|17.21|0
1746123300000|2025-05-01 18:15:00|18.81|17.41|18.48|17.08|18.82|17.42|18.36|16.96|0
1746123600000|2025-05-01 18:20:00|18.49|17.09|18.98|17.58|19.02|17.62|18.48|17.08|0
1746123900000|2025-05-01 18:25:00|19|17.6|18.52|17.12|19.24|17.84|18.52|17.12|0
1746124200000|2025-05-01 18:30:00|18.53|17.13|18.32|16.92|18.56|17.16|18.19|16.79|0
1746124500000|2025-05-01 18:35:00|18.31|16.91|18.34|16.94|18.49|17.09|18.27|16.87|0
1746124800000|2025-05-01 18:40:00|18.33|16.93|18.25|16.85|18.48|17.08|18.16|16.76|0
1746125100000|2025-05-01 18:45:00|18.26|16.86|18.26|16.86|18.41|17.01|17.98|16.58|0
1746125400000|2025-05-01 18:50:00|18.22|16.82|18.32|16.92|18.52|17.12|18.15|16.75|0
1746125700000|2025-05-01 18:55:00|18.3|16.9|18.33|16.93|18.44|17.04|18.17|16.77|0
1746126000000|2025-05-01 19:00:00|18.29|16.89|18.22|16.82|18.68|17.28|18.13|16.73|0
1746126300000|2025-05-01 19:05:00|18.21|16.81|18.71|17.31|18.74|17.34|18.14|16.74|0
1746126600000|2025-05-01 19:10:00|18.74|17.34|18.41|17.01|19.01|17.61|18.41|17.01|0
1746126900000|2025-05-01 19:15:00|18.43|17.03|18.66|17.26|18.76|17.36|18.38|16.98|0
1746127200000|2025-05-01 19:20:00|18.63|17.23|18.61|17.21|18.7|17.3|18.42|17.02|0
1746127500000|2025-05-01 19:25:00|18.59|17.19|18.29|16.89|18.66|17.26|18.27|16.87|0
1746127800000|2025-05-01 19:30:00|18.3|16.9|18.26|16.86|18.49|17.09|18.14|16.74|0
1746128100000|2025-05-01 19:35:00|18.29|16.89|18.6|17.2|18.6|17.2|18.24|16.84|0
1746128400000|2025-05-01 19:40:00|18.61|17.21|18.28|16.88|18.71|17.31|18.28|16.88|0
1746128700000|2025-05-01 19:45:00|18.3|16.9|17.75|16.35|18.32|16.92|17.67|16.27|0
1746129000000|2025-05-01 19:50:00|17.65|16.25|19.1|17.7|19.14|17.74|17.65|16.25|0
1746129300000|2025-05-01 19:55:00|19.05|17.65|20.34|18.94|20.76|19.36|19.05|17.65|0
1746129600000|2025-05-01 20:00:00|20.43|19.03|21.9|20.5|21.93|20.53|19.57|18.17|0
1746129900000|2025-05-01 20:05:00|21.87|20.47|22.36|20.96|22.43|21.03|21.52|20.12|0
1746130200000|2025-05-01 20:10:00|22.38|20.98|22.01|20.61|22.6|21.2|21.87|20.47|0
1746130500000|2025-05-01 20:15:00|22.03|20.63|21.25|19.85|22.09|20.69|21.21|19.81|0
1746130800000|2025-05-01 20:20:00|21.2|19.8|21.07|19.67|21.38|19.98|20.89|19.49|0
1746131100000|2025-05-01 20:25:00|21.09|19.69|21.26|19.86|21.48|20.08|21.07|19.67|0
1746131400000|2025-05-01 20:30:00|20.99|19.59|21.48|20.08|21.57|20.17|20.36|18.96|0
1746131700000|2025-05-01 20:35:00|21.44|20.04|21.48|20.08|21.7|20.3|21.25|19.85|0
1746132000000|2025-05-01 20:40:00|21.5|20.1|22.08|20.68|22.08|20.68|21.4|20|0
1746132300000|2025-05-01 20:45:00|22.09|20.69|21.65|20.25|22.2|20.8|21.62|20.22|0
1746132600000|2025-05-01 20:50:00|21.64|20.24|21.64|20.24|21.89|20.49|21.58|20.18|0
1746132900000|2025-05-01 20:55:00|22.16|19.76|22.3|19.9|22.45|20.05|22.13|19.73|0
1746133200000|2025-05-01 21:00:00|22.36|19.96|22.24|19.84|22.57|20.17|22.22|19.82|0
1746133500000|2025-05-01 21:05:00|22.21|19.81|22.25|19.85|22.25|19.85|22.14|19.74|0
1746133800000|2025-05-01 21:10:00|22.23|19.83|22.13|19.73|22.35|19.95|22.03|19.63|0
1746134100000|2025-05-01 21:15:00|22.15|19.75|21.99|19.59|22.17|19.77|21.9|19.5|0
1746134400000|2025-05-01 21:20:00|21.9|19.5|21.94|19.54|21.99|19.59|21.74|19.34|0
1746134700000|2025-05-01 21:25:00|21.96|19.56|21.87|19.47|21.98|19.58|21.71|19.31|0
1746135000000|2025-05-01 21:30:00|21.78|19.38|21.74|19.34|21.79|19.39|21.7|19.3|0
1746135300000|2025-05-01 21:35:00|21.76|19.36|21.94|19.54|22.01|19.61|21.76|19.36|0
1746135600000|2025-05-01 21:40:00|21.97|19.57|22.18|19.78|22.23|19.83|21.97|19.57|0
1746135900000|2025-05-01 21:45:00|22.17|19.77|22.49|20.09|22.51|20.11|22.11|19.71|0
1746136200000|2025-05-01 21:50:00|22.48|20.08|22.4|20|22.52|20.12|22.4|20|0
1746136500000|2025-05-01 21:55:00|22.46|20.06|22.37|19.97|22.49|20.09|22.33|19.93|0
1746136800000|2025-05-01 22:00:00|22.57|20.17|22.75|20.35|22.89|20.49|22.22|19.82|0
1746137100000|2025-05-01 22:05:00|22.77|20.37|22.74|20.34|23|20.6|22.63|20.23|0
1746137400000|2025-05-01 22:10:00|22.73|20.33|22.43|20.03|22.75|20.35|22.38|19.98|0
1746137700000|2025-05-01 22:15:00|22.44|20.04|22.29|19.89|22.47|20.07|22.21|19.81|0
1746138000000|2025-05-01 22:20:00|22.3|19.9|22.42|20.02|22.43|20.03|22.29|19.89|0
1746138300000|2025-05-01 22:25:00|22.41|20.01|22.35|19.95|22.42|20.02|22.32|19.92|0
1746138600000|2025-05-01 22:30:00|22.33|19.93|22.26|19.86|22.55|20.15|22.26|19.86|0
1746138900000|2025-05-01 22:35:00|22.28|19.88|22.24|19.84|22.4|20|22.24|19.84|0
1746139200000|2025-05-01 22:40:00|22.23|19.83|22.3|19.9|22.42|20.02|22.17|19.77|0
1746139500000|2025-05-01 22:45:00|22.31|19.91|22.37|19.97|22.43|20.03|22.3|19.9|0
1746139800000|2025-05-01 22:50:00|22.35|19.95|22.38|19.98|22.48|20.08|22.28|19.88|0
1746140100000|2025-05-01 22:55:00|22.39|19.99|22.35|19.95|22.44|20.04|22.29|19.89|0
1746140400000|2025-05-01 23:00:00|22.38|19.98|22.2|19.8|22.44|20.04|22.16|19.76|0
1746140700000|2025-05-01 23:05:00|22.23|19.83|22.27|19.87|22.3|19.9|22.2|19.8|0
1746141000000|2025-05-01 23:10:00|22.3|19.9|22.27|19.87|22.31|19.91|22.21|19.81|0
1746141300000|2025-05-01 23:15:00|22.26|19.86|21.91|19.51|22.26|19.86|21.91|19.51|0
1746141600000|2025-05-01 23:20:00|21.93|19.53|21.81|19.41|21.96|19.56|21.76|19.36|0
1746141900000|2025-05-01 23:25:00|21.83|19.43|21.85|19.45|21.96|19.56|21.74|19.34|0
1746142200000|2025-05-01 23:30:00|21.87|19.47|22.14|19.74|22.18|19.78|21.84|19.44|0
1746142500000|2025-05-01 23:35:00|22.15|19.75|22.1|19.7|22.15|19.75|22.02|19.62|0
1746142800000|2025-05-01 23:40:00|22.09|19.69|22.1|19.7|22.11|19.71|21.96|19.56|0
1746143100000|2025-05-01 23:45:00|22.09|19.69|22.36|19.96|22.39|19.99|22.07|19.67|0
1746143400000|2025-05-01 23:50:00|22.34|19.94|22.11|19.71|22.44|20.04|22.1|19.7|0
1746143700000|2025-05-01 23:55:00|22.08|19.68|22.19|19.79|22.19|19.79|21.97|19.57|0
1746057600000|2025-05-01 00:00:00|21.36|18.96|21.15|18.75|21.42|19.02|21.1|18.7|0
1746057900000|2025-05-01 00:05:00|21.16|18.76|21.15|18.75|21.2|18.8|21.08|18.68|0
1746058200000|2025-05-01 00:10:00|21.16|18.76|21.1|18.7|21.28|18.88|21.03|18.63|0
1746058500000|2025-05-01 00:15:00|21.09|18.69|20.34|18.94|21.14|19.19|20.02|18.62|0
1746058800000|2025-05-01 00:20:00|20.35|18.95|20.28|18.88|20.44|19.04|20.01|18.61|0
1746059100000|2025-05-01 00:25:00|20.27|18.87|20.32|18.92|20.37|18.97|19.85|18.45|0
1746059400000|2025-05-01 00:30:00|20.33|18.93|20.38|18.98|20.64|19.24|20.09|18.69|0
1746059700000|2025-05-01 00:35:00|20.39|18.99|20.47|19.07|20.51|19.11|20.3|18.9|0
1746060000000|2025-05-01 00:40:00|20.46|19.06|20.22|18.82|20.46|19.06|20.22|18.82|0
1746060300000|2025-05-01 00:45:00|20.23|18.83|20.17|18.77|20.33|18.93|20.02|18.62|0
1746060600000|2025-05-01 00:50:00|20.16|18.76|20.22|18.82|20.4|19|20.15|18.75|0
1746060900000|2025-05-01 00:55:00|20.21|18.81|20.04|18.64|20.23|18.83|19.97|18.57|0
1746061200000|2025-05-01 01:00:00|20.03|18.63|19.95|18.55|20.1|18.7|19.89|18.49|0
1746061500000|2025-05-01 01:05:00|19.96|18.56|20.25|18.85|20.27|18.87|19.95|18.55|0
1746061800000|2025-05-01 01:10:00|20.27|18.87|20.05|18.65|20.27|18.87|20.03|18.63|0
1746062100000|2025-05-01 01:15:00|20.08|18.68|19.99|18.59|20.08|18.68|19.94|18.54|0
1746062400000|2025-05-01 01:20:00|20|18.6|20.04|18.64|20.08|18.68|19.86|18.46|0
1746062700000|2025-05-01 01:25:00|20.02|18.62|20.22|18.82|20.22|18.82|19.97|18.57|0
1746063000000|2025-05-01 01:30:00|20.21|18.81|20.01|18.61|20.24|18.84|19.95|18.55|0
1746063300000|2025-05-01 01:35:00|20.03|18.63|19.94|18.54|20.03|18.63|19.88|18.48|0
1746063600000|2025-05-01 01:40:00|19.96|18.56|19.92|18.52|20.05|18.65|19.92|18.52|0
1746063900000|2025-05-01 01:45:00|19.96|18.56|20.01|18.61|20.03|18.63|19.92|18.52|0
1746064200000|2025-05-01 01:50:00|20.02|18.62|20.12|18.72|20.16|18.76|19.98|18.58|0
1746064500000|2025-05-01 01:55:00|20.13|18.73|20.01|18.61|20.13|18.73|19.96|18.56|0
1746064800000|2025-05-01 02:00:00|20|18.6|19.92|18.52|20.03|18.63|19.86|18.46|0
1746065100000|2025-05-01 02:05:00|19.93|18.53|19.91|18.51|20.03|18.63|19.89|18.49|0
1746065400000|2025-05-01 02:10:00|19.92|18.52|20.05|18.65|20.05|18.65|19.92|18.52|0
1746065700000|2025-05-01 02:15:00|20.03|18.63|19.95|18.55|20.05|18.65|19.93|18.53|0
1746066000000|2025-05-01 02:20:00|19.96|18.56|19.98|18.58|20.01|18.61|19.89|18.49|0
1746066300000|2025-05-01 02:25:00|19.97|18.57|19.86|18.46|20|18.6|19.71|18.31|0
1746066600000|2025-05-01 02:30:00|19.87|18.47|19.87|18.47|19.94|18.54|19.81|18.41|0
1746066900000|2025-05-01 02:35:00|19.88|18.48|19.79|18.39|19.88|18.48|19.74|18.34|0
1746067200000|2025-05-01 02:40:00|19.8|18.4|19.89|18.49|19.91|18.51|19.8|18.4|0
1746067500000|2025-05-01 02:45:00|19.88|18.48|20.21|18.81|20.29|18.89|19.84|18.44|0
1746067800000|2025-05-01 02:50:00|20.2|18.8|20.35|18.95|20.41|19.01|20.2|18.8|0
1746068100000|2025-05-01 02:55:00|20.36|18.96|20.37|18.97|20.39|18.99|20.33|18.93|0
1746068400000|2025-05-01 03:00:00|20.39|18.99|20.18|18.78|20.42|19.02|20.1|18.7|0
1746068700000|2025-05-01 03:05:00|20.17|18.77|20.05|18.65|20.19|18.79|19.99|18.59|0
1746069000000|2025-05-01 03:10:00|20.06|18.66|20.06|18.66|20.21|18.81|20.04|18.64|0
1746069300000|2025-05-01 03:15:00|19.81|18.41|20.15|18.75|20.15|18.75|19.74|18.34|0
1746069600000|2025-05-01 03:20:00|20.18|18.78|19.89|18.49|20.19|18.79|19.86|18.46|0
1746069900000|2025-05-01 03:25:00|19.88|18.48|19.77|18.37|19.93|18.53|19.74|18.34|0
1746070200000|2025-05-01 03:30:00|19.78|18.38|19.86|18.46|19.9|18.5|19.61|18.21|0
1746070500000|2025-05-01 03:35:00|19.87|18.47|19.68|18.28|19.9|18.5|19.48|18.08|0
1746070800000|2025-05-01 03:40:00|19.69|18.29|19.57|18.17|19.72|18.32|19.42|18.02|0
1746071100000|2025-05-01 03:45:00|19.56|18.16|19.52|18.12|19.6|18.2|19.49|18.09|0
1746071400000|2025-05-01 03:50:00|19.51|18.11|19.32|17.92|19.59|18.19|19.32|17.92|0
1746071700000|2025-05-01 03:55:00|19.57|18.17|19.51|18.11|19.59|18.19|19.45|18.05|0
1746072000000|2025-05-01 04:00:00|19.48|18.08|19.36|17.96|19.5|18.1|19.36|17.96|0
1746072300000|2025-05-01 04:05:00|19.38|17.98|19.52|18.12|19.58|18.18|19.34|17.94|0
1746072600000|2025-05-01 04:10:00|19.54|18.14|19.47|18.07|19.59|18.19|19.47|18.07|0
1746072900000|2025-05-01 04:15:00|19.48|18.08|19.57|18.17|19.61|18.21|19.47|18.07|0
1746073200000|2025-05-01 04:20:00|19.56|18.16|19.73|18.33|19.74|18.34|19.48|18.08|0
1746073500000|2025-05-01 04:25:00|19.74|18.34|19.86|18.46|19.88|18.48|19.72|18.32|0
1746073800000|2025-05-01 04:30:00|19.85|18.45|19.73|18.33|19.87|18.47|19.65|18.25|0
1746074100000|2025-05-01 04:35:00|19.68|18.28|19.65|18.25|19.71|18.31|19.65|18.25|0
1746074400000|2025-05-01 04:40:00|19.66|18.26|19.7|18.3|19.73|18.33|19.63|18.23|0
1746074700000|2025-05-01 04:45:00|19.71|18.31|19.62|18.22|19.72|18.32|19.56|18.16|0
1746075000000|2025-05-01 04:50:00|19.61|18.21|19.62|18.22|19.65|18.25|19.56|18.16|0
1746075300000|2025-05-01 04:55:00|19.63|18.23|19.56|18.16|19.63|18.23|19.55|18.15|0
1746075600000|2025-05-01 05:00:00|19.55|18.15|19.5|18.1|19.57|18.17|19.46|18.06|0
1746075900000|2025-05-01 05:05:00|19.46|18.06|19.41|18.01|19.49|18.09|19.35|17.95|0
1746076200000|2025-05-01 05:10:00|19.4|18|19.28|17.88|19.45|18.05|19.22|17.82|0
1746076500000|2025-05-01 05:15:00|19.3|17.9|19.52|18.12|19.55|18.15|19.25|17.85|0
1746076800000|2025-05-01 05:20:00|19.53|18.13|19.65|18.25|19.79|18.39|19.49|18.09|0
1746077100000|2025-05-01 05:25:00|19.64|18.24|19.3|17.9|19.73|18.33|19.24|17.84|0
1746077400000|2025-05-01 05:30:00|19.28|17.88|19.1|17.7|19.32|17.92|19.08|17.68|0
1746077700000|2025-05-01 05:35:00|18.98|17.58|19.06|17.66|19.14|17.74|18.83|17.43|0
1746078000000|2025-05-01 05:40:00|19.11|17.71|19.35|17.95|19.45|18.05|19.1|17.7|0
1746078300000|2025-05-01 05:45:00|19.39|17.99|19.49|18.09|19.5|18.1|19.34|17.94|0
1746078600000|2025-05-01 05:50:00|19.47|18.07|19.62|18.22|19.62|18.22|19.47|18.07|0
1746078900000|2025-05-01 05:55:00|19.63|18.23|19.75|18.35|19.79|18.39|19.57|18.17|0
1746079200000|2025-05-01 06:00:00|19.76|18.36|19.64|18.24|19.8|18.4|19.45|18.05|0
1746079500000|2025-05-01 06:05:00|19.62|18.22|19.76|18.36|19.82|18.42|19.61|18.21|0
1746079800000|2025-05-01 06:10:00|19.75|18.35|19.66|18.26|19.76|18.36|19.63|18.23|0
1746080100000|2025-05-01 06:15:00|19.67|18.27|19.67|18.27|19.77|18.37|19.61|18.21|0
1746080400000|2025-05-01 06:20:00|19.63|18.23|19.57|18.17|19.67|18.27|19.55|18.15|0
1746080700000|2025-05-01 06:25:00|19.58|18.18|19.36|17.96|19.59|18.19|19.34|17.94|0
1746081000000|2025-05-01 06:30:00|19.37|17.97|19.26|17.86|19.39|17.99|19.25|17.85|0
1746081300000|2025-05-01 06:35:00|19.27|17.87|19.28|17.88|19.34|17.94|19.25|17.85|0
1746081600000|2025-05-01 06:40:00|19.29|17.89|19.48|18.08|19.54|18.14|19.26|17.86|0
1746081900000|2025-05-01 06:45:00|19.47|18.07|19.62|18.22|19.62|18.22|19.43|18.03|0
1746082200000|2025-05-01 06:50:00|19.64|18.24|19.71|18.31|19.75|18.35|19.51|18.11|0
1746082500000|2025-05-01 06:55:00|19.75|18.35|19.85|18.45|19.85|18.45|19.66|18.26|0
1746082800000|2025-05-01 07:00:00|19.91|18.51|19.98|18.58|20.16|18.76|19.9|18.5|0
1746083100000|2025-05-01 07:05:00|19.99|18.59|19.71|18.31|20.08|18.68|19.61|18.21|0
1746083400000|2025-05-01 07:10:00|19.72|18.32|19.6|18.2|19.78|18.38|19.53|18.13|0
1746083700000|2025-05-01 07:15:00|19.56|18.16|19.74|18.34|19.78|18.38|19.53|18.13|0
1746084000000|2025-05-01 07:20:00|19.75|18.35|19.64|18.24|19.78|18.38|19.64|18.24|0
1746084300000|2025-05-01 07:25:00|19.66|18.26|19.42|18.02|19.68|18.28|19.38|17.98|0
1746084600000|2025-05-01 07:30:00|19.38|17.98|19.45|18.05|19.55|18.15|19.37|17.97|0
1746084900000|2025-05-01 07:35:00|19.43|18.03|19.34|17.94|19.44|18.04|19.31|17.91|0
1746085200000|2025-05-01 07:40:00|19.33|17.93|19.28|17.88|19.44|18.04|19.2|17.8|0
1746085500000|2025-05-01 07:45:00|19.26|17.86|19.39|17.99|19.44|18.04|19.26|17.86|0
1746085800000|2025-05-01 07:50:00|19.4|18|19.4|18|19.52|18.12|19.37|17.97|0
1746086100000|2025-05-01 07:55:00|19.41|18.01|19.5|18.1|19.54|18.14|19.4|18|0
1746086400000|2025-05-01 08:00:00|19.51|18.11|19.83|18.43|19.88|18.48|19.46|18.06|0
1746086700000|2025-05-01 08:05:00|19.81|18.41|19.93|18.53|20.05|18.65|19.81|18.41|0
1746087000000|2025-05-01 08:10:00|19.91|18.51|19.83|18.43|19.99|18.59|19.72|18.32|0
1746087300000|2025-05-01 08:15:00|19.81|18.41|19.62|18.22|19.81|18.41|19.59|18.19|0
1746087600000|2025-05-01 08:20:00|19.6|18.2|19.67|18.27|19.68|18.28|19.57|18.17|0
1746087900000|2025-05-01 08:25:00|19.65|18.25|19.56|18.16|19.73|18.33|19.55|18.15|0
1746088200000|2025-05-01 08:30:00|19.57|18.17|19.51|18.11|19.61|18.21|19.43|18.03|0
1746088500000|2025-05-01 08:35:00|19.52|18.12|19.42|18.02|19.67|18.27|19.25|17.85|0
1746088800000|2025-05-01 08:40:00|19.41|18.01|19.33|17.93|19.41|18.01|19.31|17.91|0
1746089100000|2025-05-01 08:45:00|19.35|17.95|19.09|17.69|19.35|17.95|18.95|17.55|0
1746089400000|2025-05-01 08:50:00|19.11|17.71|19.17|17.77|19.26|17.86|19.1|17.7|0
1746089700000|2025-05-01 08:55:00|19.19|17.79|19.08|17.68|19.22|17.82|19.06|17.66|0
1746090000000|2025-05-01 09:00:00|19.09|17.69|19.02|17.62|19.1|17.7|18.98|17.58|0
1746090300000|2025-05-01 09:05:00|19.01|17.61|19.15|17.75|19.15|17.75|18.81|17.41|0
1746090600000|2025-05-01 09:10:00|19.13|17.73|18.98|17.58|19.19|17.79|18.96|17.56|0
1746090900000|2025-05-01 09:15:00|18.95|17.55|18.99|17.59|19.06|17.66|18.92|17.52|0
1746091200000|2025-05-01 09:20:00|19|17.6|19.09|17.69|19.1|17.7|18.92|17.52|0
1746091500000|2025-05-01 09:25:00|19.1|17.7|18.95|17.55|19.19|17.79|18.92|17.52|0
1746091800000|2025-05-01 09:30:00|18.94|17.54|18.66|17.26|18.94|17.54|18.65|17.25|0
1746092100000|2025-05-01 09:35:00|18.65|17.25|18.75|17.35|18.78|17.38|18.65|17.25|0
1746092400000|2025-05-01 09:40:00|18.76|17.36|18.88|17.48|19.01|17.61|18.76|17.36|0
1746092700000|2025-05-01 09:45:00|18.86|17.46|18.74|17.34|18.88|17.48|18.67|17.27|0
1746093000000|2025-05-01 09:50:00|18.72|17.32|18.65|17.25|18.73|17.33|18.59|17.19|0
1746093300000|2025-05-01 09:55:00|18.64|17.24|18.66|17.26|18.71|17.31|18.6|17.2|0
1746093600000|2025-05-01 10:00:00|18.65|17.25|18.78|17.38|18.86|17.46|18.59|17.19|0
1746093900000|2025-05-01 10:05:00|18.8|17.4|18.83|17.43|18.98|17.58|18.78|17.38|0
1746094200000|2025-05-01 10:10:00|18.82|17.42|18.82|17.42|18.89|17.49|18.72|17.32|0
1746094500000|2025-05-01 10:15:00|18.84|17.44|18.62|17.22|18.89|17.49|18.58|17.18|0
1746094800000|2025-05-01 10:20:00|18.59|17.19|18.87|17.47|18.9|17.5|18.59|17.19|0
1746095100000|2025-05-01 10:25:00|18.78|17.38|18.99|17.59|19.01|17.61|18.76|17.36|0
1746095400000|2025-05-01 10:30:00|19.01|17.61|19.02|17.62|19.17|17.77|18.96|17.56|0
1746095700000|2025-05-01 10:35:00|19.03|17.63|19.26|17.86|19.26|17.86|19.03|17.63|0
1746096000000|2025-05-01 10:40:00|19.28|17.88|19.27|17.87|19.34|17.94|19.22|17.82|0
1746096300000|2025-05-01 10:45:00|19.29|17.89|19.41|18.01|19.58|18.18|19.26|17.86|0
1746096600000|2025-05-01 10:50:00|19.42|18.02|19.38|17.98|19.61|18.21|19.36|17.96|0
1746096900000|2025-05-01 10:55:00|19.37|17.97|19.23|17.83|19.37|17.97|19.16|17.76|0
1746097200000|2025-05-01 11:00:00|19.32|17.92|19.03|17.63|19.63|18.23|18.96|17.56|0
1746097500000|2025-05-01 11:05:00|19.02|17.62|18.99|17.59|19.09|17.69|18.87|17.47|0
1746097800000|2025-05-01 11:10:00|19|17.6|19|17.6|19.05|17.65|18.81|17.41|0
1746098100000|2025-05-01 11:15:00|18.98|17.58|19.43|18.03|19.47|18.07|18.98|17.58|0
1746098400000|2025-05-01 11:20:00|19.44|18.04|19.75|18.35|19.84|18.44|19.37|17.97|0
1746098700000|2025-05-01 11:25:00|19.78|18.38|19.81|18.41|19.92|18.52|19.72|18.32|0
1746099000000|2025-05-01 11:30:00|19.82|18.42|19.36|17.96|19.84|18.44|19.31|17.91|0
1746099300000|2025-05-01 11:35:00|19.35|17.95|19.49|18.09|19.54|18.14|19.29|17.89|0
1746099600000|2025-05-01 11:40:00|19.5|18.1|19.31|17.91|19.62|18.22|19.31|17.91|0
1746099900000|2025-05-01 11:45:00|19.37|17.97|19.21|17.81|19.42|18.02|19.16|17.76|0
1746100200000|2025-05-01 11:50:00|19.2|17.8|19.15|17.75|19.25|17.85|19.06|17.66|0
1746100500000|2025-05-01 11:55:00|19.14|17.74|19.27|17.87|19.32|17.92|19.09|17.69|0
1746100800000|2025-05-01 12:00:00|19.28|17.88|19.32|17.92|19.47|18.07|19.25|17.85|0
1746101100000|2025-05-01 12:05:00|19.31|17.91|19.28|17.88|19.41|18.01|19.23|17.83|0
1746101400000|2025-05-01 12:10:00|19.32|17.92|19.17|17.77|19.35|17.95|18.97|17.57|0
1746101700000|2025-05-01 12:15:00|19.15|17.75|19.04|17.64|19.2|17.8|19|17.6|0
1746102000000|2025-05-01 12:20:00|19.03|17.63|19.53|18.13|19.56|18.16|19.01|17.61|0
1746102300000|2025-05-01 12:25:00|19.59|18.19|19.78|18.38|19.81|18.41|19.49|18.09|0
1746102600000|2025-05-01 12:30:00|20.14|18.74|19.71|18.31|20.44|19.04|19.39|17.99|0
1746102900000|2025-05-01 12:35:00|19.72|18.32|19.84|18.44|19.9|18.5|19.57|18.17|0
1746103200000|2025-05-01 12:40:00|19.82|18.42|19.62|18.22|19.82|18.42|19.56|18.16|0
1746103500000|2025-05-01 12:45:00|19.61|18.21|19.72|18.32|19.82|18.42|19.57|18.17|0
1746103800000|2025-05-01 12:50:00|19.7|18.3|19.88|18.48|19.96|18.56|19.68|18.28|0
1746104100000|2025-05-01 12:55:00|19.89|18.49|20.18|18.78|20.18|18.78|19.81|18.41|0
1746104400000|2025-05-01 13:00:00|20.17|18.77|20.45|19.05|20.58|19.18|20.17|18.77|0
1746104700000|2025-05-01 13:05:00|20.47|19.07|20.14|18.74|20.56|19.16|20.08|18.68|0
1746105000000|2025-05-01 13:10:00|20.11|18.71|20.57|18.17|20.58|18.82|19.94|18.16|0
1746105300000|2025-05-01 13:15:00|20.56|18.16|20.4|18|20.66|18.26|20.4|18|0
1746105600000|2025-05-01 13:20:00|20.38|17.98|20.32|17.92|20.45|18.05|20.32|17.92|0
1746105900000|2025-05-01 13:25:00|20.33|17.93|20.47|18.07|20.47|18.07|20.22|17.82|0
1746106200000|2025-05-01 13:30:00|20.44|18.04|20.65|19.25|20.7|19.3|19.52|18.04|0
1746106500000|2025-05-01 13:35:00|20.68|19.28|20.54|19.14|20.83|19.43|19.73|18.33|0
1746106800000|2025-05-01 13:40:00|20.5|19.1|20.18|18.78|20.81|19.41|20.08|18.68|0
1746107100000|2025-05-01 13:45:00|20.23|18.83|19.81|18.41|20.29|18.89|19.63|18.23|0
1746107400000|2025-05-01 13:50:00|19.79|18.39|20.01|18.61|20.09|18.69|19.54|18.14|0
1746107700000|2025-05-01 13:55:00|20|18.6|21.41|20.01|21.41|20.01|20|18.6|0
1746108000000|2025-05-01 14:00:00|21.48|20.08|20.3|18.9|21.61|20.21|20.02|18.62|0
1746108300000|2025-05-01 14:05:00|20.32|18.92|20.05|18.65|20.32|18.92|19.3|17.9|0
1746108600000|2025-05-01 14:10:00|20.08|18.68|19.43|18.03|20.23|18.83|19.33|17.93|0
1746108900000|2025-05-01 14:15:00|19.4|18|19.62|18.22|19.62|18.22|19.05|17.65|0
1746109200000|2025-05-01 14:20:00|19.6|18.2|19.03|17.63|19.6|18.2|18.89|17.49|0
1746109500000|2025-05-01 14:25:00|19.02|17.62|18.96|17.56|19.13|17.73|18.71|17.31|0
1746109800000|2025-05-01 14:30:00|18.95|17.55|19.23|17.83|19.57|18.17|18.85|17.45|0
1746110100000|2025-05-01 14:35:00|19.22|17.82|18.64|17.24|19.29|17.89|18.6|17.2|0
1746110400000|2025-05-01 14:40:00|18.61|17.21|18.94|17.54|19.01|17.61|18.48|17.08|0
1746110700000|2025-05-01 14:45:00|18.96|17.56|18.8|17.4|18.99|17.59|18.68|17.28|0
1746111000000|2025-05-01 14:50:00|18.81|17.41|18.92|17.52|19.12|17.72|18.77|17.37|0
1746111300000|2025-05-01 14:55:00|18.93|17.53|18.64|17.24|18.93|17.53|18.59|17.19|0
1746111600000|2025-05-01 15:00:00|18.61|17.21|18.71|17.31|18.99|17.59|18.58|17.18|0
1746111900000|2025-05-01 15:05:00|18.72|17.32|18.68|17.28|18.81|17.41|18.52|17.12|0
1746112200000|2025-05-01 15:10:00|18.67|17.27|18.54|17.14|18.73|17.33|18.51|17.11|0
1746112500000|2025-05-01 15:15:00|18.59|17.19|18.41|17.01|18.59|17.19|18.17|16.77|0
1746112800000|2025-05-01 15:20:00|18.42|17.02|18.6|17.2|18.63|17.23|18.37|16.97|0
1746113100000|2025-05-01 15:25:00|18.61|17.21|18.83|17.43|18.88|17.48|18.46|17.06|0
1746113400000|2025-05-01 15:30:00|18.76|17.36|19.14|17.74|19.26|17.86|18.76|17.36|0
1746113700000|2025-05-01 15:35:00|19.16|17.76|19.17|17.77|19.27|17.87|18.84|17.44|0
1746114000000|2025-05-01 15:40:00|19.16|17.76|19.55|18.15|19.57|18.17|19.13|17.73|0
1746114300000|2025-05-01 15:45:00|19.53|18.13|19.8|18.4|19.87|18.47|19.42|18.02|0
1746114600000|2025-05-01 15:50:00|19.81|18.41|20.04|18.64|20.12|18.72|19.74|18.34|0
1746114900000|2025-05-01 15:55:00|20.03|18.63|20.84|19.44|21.16|19.76|20.03|18.63|0
1746115200000|2025-05-01 16:00:00|20.83|19.43|20.96|19.56|21.21|19.81|20.54|19.14|0
1746115500000|2025-05-01 16:05:00|20.94|19.54|20.44|19.04|21.03|19.63|20.37|18.97|0
1746115800000|2025-05-01 16:10:00|20.42|19.02|21.1|19.7|21.11|19.71|20.4|19|0
1746116100000|2025-05-01 16:15:00|21.11|19.71|21.66|20.26|22.16|20.76|21.1|19.7|0
1746116400000|2025-05-01 16:20:00|21.64|20.24|21.91|20.51|21.93|20.53|21.41|20.01|0
1746116700000|2025-05-01 16:25:00|21.89|20.49|21.01|19.61|21.96|20.56|20.94|19.54|0
1746117000000|2025-05-01 16:30:00|21.03|19.63|20.65|19.25|21.1|19.7|20.55|19.15|0
1746117300000|2025-05-01 16:35:00|20.64|19.24|20.51|19.11|20.81|19.41|20.4|19|0
1746117600000|2025-05-01 16:40:00|20.54|19.14|20.67|19.27|21.23|19.83|20.54|19.14|0
1746117900000|2025-05-01 16:45:00|20.66|19.26|21.2|19.8|21.35|19.95|20.58|19.18|0
1746118200000|2025-05-01 16:50:00|21.19|19.79|21.43|20.03|21.67|20.27|20.93|19.53|0
1746118500000|2025-05-01 16:55:00|21.42|20.02|21.25|19.85|21.55|20.15|21.06|19.66|0
1746118800000|2025-05-01 17:00:00|21.26|19.86|19.99|18.59|21.26|19.86|19.99|18.59|0
1746119100000|2025-05-01 17:05:00|19.96|18.56|19.65|18.25|20.24|18.84|19.6|18.2|0
1746119400000|2025-05-01 17:10:00|19.67|18.27|19.6|18.2|19.78|18.38|19.55|18.15|0
1746119700000|2025-05-01 17:15:00|19.63|18.23|19.36|17.96|19.63|18.23|19.23|17.83|0
1746120000000|2025-05-01 17:20:00|19.38|17.98|19.39|17.99|19.46|18.06|19.19|17.79|0
1746120300000|2025-05-01 17:25:00|19.37|17.97|19.75|18.35|19.98|18.58|19.3|17.9|0
1746120600000|2025-05-01 17:30:00|19.73|18.33|19.42|18.02|19.8|18.4|19.42|18.02|0
1746120900000|2025-05-01 17:35:00|19.41|18.01|19.78|18.38|19.8|18.4|19.4|18|0
1746121200000|2025-05-01 17:40:00|19.8|18.4|20.43|19.03|20.67|19.27|19.79|18.39|0
1746121500000|2025-05-01 17:45:00|20.45|19.05|20.03|18.63|20.65|19.25|20.01|18.61|0
1746121800000|2025-05-01 17:50:00|20.05|18.65|20.02|18.62|20.43|19.03|19.83|18.43|0
1746122100000|2025-05-01 17:55:00|20.04|18.64|20.03|18.63|20.35|18.95|19.85|18.45|0
1746122400000|2025-05-01 18:00:00|20|18.6|19.63|18.23|20.15|18.75|19.62|18.22|0
1746122700000|2025-05-01 18:05:00|19.65|18.25|18.84|17.44|19.73|18.33|18.78|17.38|0
1746123000000|2025-05-01 18:10:00|18.85|17.45|18.79|17.39|18.96|17.56|18.61|17.21|0
1746123300000|2025-05-01 18:15:00|18.81|17.41|18.48|17.08|18.82|17.42|18.36|16.96|0
1746123600000|2025-05-01 18:20:00|18.49|17.09|18.98|17.58|19.02|17.62|18.48|17.08|0
1746123900000|2025-05-01 18:25:00|19|17.6|18.52|17.12|19.24|17.84|18.52|17.12|0
1746124200000|2025-05-01 18:30:00|18.53|17.13|18.32|16.92|18.56|17.16|18.19|16.79|0
1746124500000|2025-05-01 18:35:00|18.31|16.91|18.34|16.94|18.49|17.09|18.27|16.87|0
1746124800000|2025-05-01 18:40:00|18.33|16.93|18.25|16.85|18.48|17.08|18.16|16.76|0
1746125100000|2025-05-01 18:45:00|18.26|16.86|18.26|16.86|18.41|17.01|17.98|16.58|0
1746125400000|2025-05-01 18:50:00|18.22|16.82|18.32|16.92|18.52|17.12|18.15|16.75|0
1746125700000|2025-05-01 18:55:00|18.3|16.9|18.33|16.93|18.44|17.04|18.17|16.77|0
1746126000000|2025-05-01 19:00:00|18.29|16.89|18.22|16.82|18.68|17.28|18.13|16.73|0
1746126300000|2025-05-01 19:05:00|18.21|16.81|18.71|17.31|18.74|17.34|18.14|16.74|0
1746126600000|2025-05-01 19:10:00|18.74|17.34|18.41|17.01|19.01|17.61|18.41|17.01|0
1746126900000|2025-05-01 19:15:00|18.43|17.03|18.66|17.26|18.76|17.36|18.38|16.98|0
1746127200000|2025-05-01 19:20:00|18.63|17.23|18.61|17.21|18.7|17.3|18.42|17.02|0
1746127500000|2025-05-01 19:25:00|18.59|17.19|18.29|16.89|18.66|17.26|18.27|16.87|0
1746127800000|2025-05-01 19:30:00|18.3|16.9|18.26|16.86|18.49|17.09|18.14|16.74|0
1746128100000|2025-05-01 19:35:00|18.29|16.89|18.6|17.2|18.6|17.2|18.24|16.84|0
1746128400000|2025-05-01 19:40:00|18.61|17.21|18.28|16.88|18.71|17.31|18.28|16.88|0
1746128700000|2025-05-01 19:45:00|18.3|16.9|17.75|16.35|18.32|16.92|17.67|16.27|0
1746129000000|2025-05-01 19:50:00|17.65|16.25|19.1|17.7|19.14|17.74|17.65|16.25|0
1746129300000|2025-05-01 19:55:00|19.05|17.65|20.34|18.94|20.76|19.36|19.05|17.65|0
1746129600000|2025-05-01 20:00:00|20.43|19.03|21.9|20.5|21.93|20.53|19.57|18.17|0
1746129900000|2025-05-01 20:05:00|21.87|20.47|22.36|20.96|22.43|21.03|21.52|20.12|0
1746130200000|2025-05-01 20:10:00|22.38|20.98|22.01|20.61|22.6|21.2|21.87|20.47|0
1746130500000|2025-05-01 20:15:00|22.03|20.63|21.25|19.85|22.09|20.69|21.21|19.81|0
1746130800000|2025-05-01 20:20:00|21.2|19.8|21.07|19.67|21.38|19.98|20.89|19.49|0
1746131100000|2025-05-01 20:25:00|21.09|19.69|21.26|19.86|21.48|20.08|21.07|19.67|0
1746131400000|2025-05-01 20:30:00|20.99|19.59|21.48|20.08|21.57|20.17|20.36|18.96|0
1746131700000|2025-05-01 20:35:00|21.44|20.04|21.48|20.08|21.7|20.3|21.25|19.85|0
1746132000000|2025-05-01 20:40:00|21.5|20.1|22.08|20.68|22.08|20.68|21.4|20|0
1746132300000|2025-05-01 20:45:00|22.09|20.69|21.65|20.25|22.2|20.8|21.62|20.22|0
1746132600000|2025-05-01 20:50:00|21.64|20.24|21.64|20.24|21.89|20.49|21.58|20.18|0
1746132900000|2025-05-01 20:55:00|22.16|19.76|22.3|19.9|22.45|20.05|22.13|19.73|0
1746133200000|2025-05-01 21:00:00|22.36|19.96|22.24|19.84|22.57|20.17|22.22|19.82|0
1746133500000|2025-05-01 21:05:00|22.21|19.81|22.25|19.85|22.25|19.85|22.14|19.74|0
1746133800000|2025-05-01 21:10:00|22.23|19.83|22.13|19.73|22.35|19.95|22.03|19.63|0
1746134100000|2025-05-01 21:15:00|22.15|19.75|21.99|19.59|22.17|19.77|21.9|19.5|0
1746134400000|2025-05-01 21:20:00|21.9|19.5|21.94|19.54|21.99|19.59|21.74|19.34|0
1746134700000|2025-05-01 21:25:00|21.96|19.56|21.87|19.47|21.98|19.58|21.71|19.31|0
1746135000000|2025-05-01 21:30:00|21.78|19.38|21.74|19.34|21.79|19.39|21.7|19.3|0
1746135300000|2025-05-01 21:35:00|21.76|19.36|21.94|19.54|22.01|19.61|21.76|19.36|0
1746135600000|2025-05-01 21:40:00|21.97|19.57|22.18|19.78|22.23|19.83|21.97|19.57|0
1746135900000|2025-05-01 21:45:00|22.17|19.77|22.49|20.09|22.51|20.11|22.11|19.71|0
1746136200000|2025-05-01 21:50:00|22.48|20.08|22.4|20|22.52|20.12|22.4|20|0
1746136500000|2025-05-01 21:55:00|22.46|20.06|22.37|19.97|22.49|20.09|22.33|19.93|0
1746136800000|2025-05-01 22:00:00|22.57|20.17|22.75|20.35|22.89|20.49|22.22|19.82|0
1746137100000|2025-05-01 22:05:00|22.77|20.37|22.74|20.34|23|20.6|22.63|20.23|0
1746137400000|2025-05-01 22:10:00|22.73|20.33|22.43|20.03|22.75|20.35|22.38|19.98|0
1746137700000|2025-05-01 22:15:00|22.44|20.04|22.29|19.89|22.47|20.07|22.21|19.81|0
1746138000000|2025-05-01 22:20:00|22.3|19.9|22.42|20.02|22.43|20.03|22.29|19.89|0
1746138300000|2025-05-01 22:25:00|22.41|20.01|22.35|19.95|22.42|20.02|22.32|19.92|0
1746138600000|2025-05-01 22:30:00|22.33|19.93|22.26|19.86|22.55|20.15|22.26|19.86|0
1746138900000|2025-05-01 22:35:00|22.28|19.88|22.24|19.84|22.4|20|22.24|19.84|0
1746139200000|2025-05-01 22:40:00|22.23|19.83|22.3|19.9|22.42|20.02|22.17|19.77|0
1746139500000|2025-05-01 22:45:00|22.31|19.91|22.37|19.97|22.43|20.03|22.3|19.9|0
1746139800000|2025-05-01 22:50:00|22.35|19.95|22.38|19.98|22.48|20.08|22.28|19.88|0
1746140100000|2025-05-01 22:55:00|22.39|19.99|22.35|19.95|22.44|20.04|22.29|19.89|0
1746140400000|2025-05-01 23:00:00|22.38|19.98|22.2|19.8|22.44|20.04|22.16|19.76|0
1746140700000|2025-05-01 23:05:00|22.23|19.83|22.27|19.87|22.3|19.9|22.2|19.8|0
1746141000000|2025-05-01 23:10:00|22.3|19.9|22.27|19.87|22.31|19.91|22.21|19.81|0
1746141300000|2025-05-01 23:15:00|22.26|19.86|21.91|19.51|22.26|19.86|21.91|19.51|0
1746141600000|2025-05-01 23:20:00|21.93|19.53|21.81|19.41|21.96|19.56|21.76|19.36|0
1746141900000|2025-05-01 23:25:00|21.83|19.43|21.85|19.45|21.96|19.56|21.74|19.34|0
1746142200000|2025-05-01 23:30:00|21.87|19.47|22.14|19.74|22.18|19.78|21.84|19.44|0
1746142500000|2025-05-01 23:35:00|22.15|19.75|22.1|19.7|22.15|19.75|22.02|19.62|0
1746142800000|2025-05-01 23:40:00|22.09|19.69|22.1|19.7|22.11|19.71|21.96|19.56|0
1746143100000|2025-05-01 23:45:00|22.09|19.69|22.36|19.96|22.39|19.99|22.07|19.67|0
1746143400000|2025-05-01 23:50:00|22.34|19.94|22.11|19.71|22.44|20.04|22.1|19.7|0
1746143700000|2025-05-01 23:55:00|22.08|19.68|22.19|19.79|22.19|19.79|21.97|19.57|0
1746144000000|2025-05-02 00:00:00|22.14|19.74|22.02|19.62|22.3|19.9|22.01|19.61|0
1746144300000|2025-05-02 00:05:00|22|19.6|22.54|20.14|22.56|20.16|21.95|19.55|0
1746144600000|2025-05-02 00:10:00|22.55|20.15|22.07|19.67|22.61|20.21|22.05|19.65|0
1746144900000|2025-05-02 00:15:00|22.06|19.66|20.55|19.15|22.07|19.67|20.49|19.09|0
1746145200000|2025-05-02 00:20:00|20.57|19.17|20.3|18.9|20.77|19.37|20.14|18.74|0
1746145500000|2025-05-02 00:25:00|20.31|18.91|19.47|18.07|20.35|18.95|19.44|18.04|0
1746145800000|2025-05-02 00:30:00|19.53|18.13|19.1|17.7|19.53|18.13|19.01|17.61|0
1746146100000|2025-05-02 00:35:00|19.11|17.71|19.41|18.01|19.53|18.13|19.03|17.63|0
1746146400000|2025-05-02 00:40:00|19.4|18|18.87|17.47|19.46|18.06|18.76|17.36|0
1746146700000|2025-05-02 00:45:00|18.86|17.46|18.04|16.64|18.9|17.5|17.95|16.55|0
1746147000000|2025-05-02 00:50:00|18.02|16.62|18.15|16.75|18.35|16.95|17.9|16.5|0
1746147300000|2025-05-02 00:55:00|18.13|16.73|18.25|16.85|18.35|16.95|18.07|16.67|0
1746147600000|2025-05-02 01:00:00|18.28|16.88|18.31|16.91|18.45|17.05|18.19|16.79|0
1746147900000|2025-05-02 01:05:00|18.29|16.89|18.3|16.9|18.41|17.01|18.25|16.85|0
1746148200000|2025-05-02 01:10:00|18.28|16.88|18.03|16.63|18.39|16.99|18.01|16.61|0
1746148500000|2025-05-02 01:15:00|18.05|16.65|18.03|16.63|18.39|16.99|17.98|16.58|0
1746148800000|2025-05-02 01:20:00|17.95|16.55|17.34|15.94|17.95|16.55|17.27|15.87|0
1746149100000|2025-05-02 01:25:00|17.37|15.97|17.67|16.27|17.77|16.37|17.34|15.94|0
1746149400000|2025-05-02 01:30:00|17.66|16.26|17.68|16.28|17.75|16.35|17.5|16.1|0
1746149700000|2025-05-02 01:35:00|17.69|16.29|17.44|16.04|17.72|16.32|17.43|16.03|0
1746150000000|2025-05-02 01:40:00|17.45|16.05|17.75|16.35|17.9|16.5|17.39|15.99|0
1746150300000|2025-05-02 01:45:00|17.78|16.38|18.15|16.75|18.15|16.75|17.78|16.38|0
1746150600000|2025-05-02 01:50:00|18.14|16.74|18.02|16.62|18.14|16.74|18|16.6|0
1746150900000|2025-05-02 01:55:00|18|16.6|17.98|16.58|18.01|16.61|17.75|16.35|0
1746151200000|2025-05-02 02:00:00|18.01|16.61|17.87|16.47|18.15|16.75|17.79|16.39|0
1746151500000|2025-05-02 02:05:00|17.86|16.46|17.84|16.44|17.93|16.53|17.67|16.27|0
1746151800000|2025-05-02 02:10:00|17.86|16.46|18.06|16.66|18.08|16.68|17.85|16.45|0
1746152100000|2025-05-02 02:15:00|17.96|16.56|18.19|16.79|18.21|16.81|17.91|16.51|0
1746152400000|2025-05-02 02:20:00|18.2|16.8|17.86|16.46|18.33|16.93|17.82|16.42|0
1746152700000|2025-05-02 02:25:00|17.87|16.47|17.92|16.52|18.02|16.62|17.82|16.42|0
1746153000000|2025-05-02 02:30:00|17.9|16.5|18.02|16.62|18.03|16.63|17.82|16.42|0
1746153300000|2025-05-02 02:35:00|18.01|16.61|17.98|16.58|18.09|16.69|17.92|16.52|0
1746153600000|2025-05-02 02:40:00|17.99|16.59|17.71|16.31|18.03|16.63|17.67|16.27|0
1746153900000|2025-05-02 02:45:00|17.72|16.32|17.71|16.31|17.78|16.38|17.65|16.25|0
1746154200000|2025-05-02 02:50:00|17.73|16.33|17.57|16.17|17.74|16.34|17.51|16.11|0
1746154500000|2025-05-02 02:55:00|17.58|16.18|17.67|16.27|17.74|16.34|17.58|16.18|0
1746154800000|2025-05-02 03:00:00|17.68|16.28|17.68|16.28|17.71|16.31|17.63|16.23|0
1746155100000|2025-05-02 03:05:00|17.66|16.26|17.78|16.38|17.78|16.38|17.66|16.26|0
1746155400000|2025-05-02 03:10:00|17.77|16.37|17.73|16.33|17.77|16.37|17.65|16.25|0
1746155700000|2025-05-02 03:15:00|17.72|16.32|17.71|16.31|17.76|16.36|17.65|16.25|0
1746156000000|2025-05-02 03:20:00|17.7|16.3|17.73|16.33|17.76|16.36|17.62|16.22|0
1746156300000|2025-05-02 03:25:00|17.71|16.31|17.73|16.33|17.75|16.35|17.69|16.29|0
1746156600000|2025-05-02 03:30:00|17.71|16.31|17.73|16.33|17.74|16.34|17.56|16.16|0
1746156900000|2025-05-02 03:35:00|17.74|16.34|17.73|16.33|17.77|16.37|17.65|16.25|0
1746157200000|2025-05-02 03:40:00|17.74|16.34|17.72|16.32|17.75|16.35|17.53|16.13|0
1746157500000|2025-05-02 03:45:00|17.71|16.31|17.72|16.32|17.75|16.35|17.68|16.28|0
1746157800000|2025-05-02 03:50:00|17.71|16.31|17.71|16.31|17.75|16.35|17.68|16.28|0
1746158100000|2025-05-02 03:55:00|17.7|16.3|17.71|16.31|17.76|16.36|17.67|16.27|0
1746158400000|2025-05-02 04:00:00|17.7|16.3|17.66|16.26|18.08|16.68|17.46|16.06|0
1746158700000|2025-05-02 04:05:00|17.67|16.27|17.47|16.07|17.72|16.32|17.41|16.01|0
1746159000000|2025-05-02 04:10:00|17.49|16.09|17.6|16.2|17.6|16.2|17.45|16.05|0
1746159300000|2025-05-02 04:15:00|17.59|16.19|17.46|16.06|17.59|16.19|17.45|16.05|0
1746159600000|2025-05-02 04:20:00|17.45|16.05|17.69|16.29|17.71|16.31|17.44|16.04|0
1746159900000|2025-05-02 04:25:00|17.7|16.3|17.88|16.48|18|16.6|17.66|16.26|0
1746160200000|2025-05-02 04:30:00|17.87|16.47|17.83|16.43|17.93|16.53|17.83|16.43|0
1746160500000|2025-05-02 04:35:00|17.89|16.49|17.56|16.16|17.92|16.52|17.55|16.15|0
1746160800000|2025-05-02 04:40:00|17.55|16.15|17.68|16.28|17.69|16.29|17.55|16.15|0
1746161100000|2025-05-02 04:45:00|17.67|16.27|17.59|16.19|17.76|16.36|17.57|16.17|0
1746161400000|2025-05-02 04:50:00|17.6|16.2|17.66|16.26|17.69|16.29|17.57|16.17|0
1746161700000|2025-05-02 04:55:00|17.7|16.3|17.64|16.24|17.76|16.36|17.63|16.23|0
1746162000000|2025-05-02 05:00:00|17.65|16.25|17.82|16.42|17.82|16.42|17.55|16.15|0
1746162300000|2025-05-02 05:05:00|17.83|16.43|17.88|16.48|17.94|16.54|17.75|16.35|0
1746162600000|2025-05-02 05:10:00|17.89|16.49|17.85|16.45|17.93|16.53|17.85|16.45|0
1746162900000|2025-05-02 05:15:00|17.84|16.44|17.97|16.57|18.03|16.63|17.84|16.44|0
1746163200000|2025-05-02 05:20:00|18.01|16.61|17.99|16.59|18.04|16.64|17.98|16.58|0
1746163500000|2025-05-02 05:25:00|18|16.6|18.04|16.64|18.24|16.84|17.99|16.59|0
1746163800000|2025-05-02 05:30:00|18.03|16.63|17.95|16.55|18.03|16.63|17.83|16.43|0
1746164100000|2025-05-02 05:35:00|17.93|16.53|18.29|16.89|18.29|16.89|17.93|16.53|0
1746164400000|2025-05-02 05:40:00|18.28|16.88|18.32|16.92|18.37|16.97|18.28|16.88|0
1746164700000|2025-05-02 05:45:00|18.33|16.93|18.28|16.88|18.36|16.96|18.1|16.7|0
1746165000000|2025-05-02 05:50:00|18.27|16.87|18.27|16.87|18.33|16.93|18.18|16.78|0
1746165300000|2025-05-02 05:55:00|18.26|16.86|18.3|16.9|18.32|16.92|18.2|16.8|0
1746165600000|2025-05-02 06:00:00|18.31|16.91|18.73|17.33|18.77|17.37|18.29|16.89|0
1746165900000|2025-05-02 06:05:00|18.74|17.34|18.38|16.98|18.74|17.34|18.31|16.91|0
1746166200000|2025-05-02 06:10:00|18.39|16.99|18.5|17.1|18.51|17.11|18.29|16.89|0
1746166500000|2025-05-02 06:15:00|18.49|17.09|18.71|17.31|18.77|17.37|18.45|17.05|0
1746166800000|2025-05-02 06:20:00|18.72|17.32|18.91|17.51|18.95|17.55|18.64|17.24|0
1746167100000|2025-05-02 06:25:00|18.85|17.45|18.67|17.27|18.91|17.51|18.66|17.26|0
1746167400000|2025-05-02 06:30:00|18.68|17.28|18.83|17.43|18.84|17.44|18.54|17.14|0
1746167700000|2025-05-02 06:35:00|18.84|17.44|18.85|17.45|19.09|17.69|18.76|17.36|0
1746168000000|2025-05-02 06:40:00|18.84|17.44|18.68|17.28|18.96|17.56|18.66|17.26|0
1746168300000|2025-05-02 06:45:00|18.67|17.27|18.73|17.33|18.74|17.34|18.58|17.18|0
1746168600000|2025-05-02 06:50:00|18.74|17.34|18.74|17.34|18.79|17.39|18.63|17.23|0
1746168900000|2025-05-02 06:55:00|18.77|17.37|18.63|17.23|18.81|17.41|18.57|17.17|0
1746169200000|2025-05-02 07:00:00|18.68|17.28|18.33|16.93|18.71|17.31|18.04|16.64|0
1746169500000|2025-05-02 07:05:00|18.35|16.95|18.46|17.06|18.52|17.12|18.27|16.87|0
1746169800000|2025-05-02 07:10:00|18.5|17.1|18.41|17.01|18.66|17.26|18.37|16.97|0
1746170100000|2025-05-02 07:15:00|18.42|17.02|18.19|16.79|18.45|17.05|18.13|16.73|0
1746170400000|2025-05-02 07:20:00|18.17|16.77|18.07|16.67|18.23|16.83|18.04|16.64|0
1746170700000|2025-05-02 07:25:00|18.05|16.65|18.22|16.82|18.25|16.85|17.93|16.53|0
1746171000000|2025-05-02 07:30:00|18.23|16.83|18.44|17.04|18.5|17.1|18.22|16.82|0
1746171300000|2025-05-02 07:35:00|18.45|17.05|18.32|16.92|18.57|17.17|18.28|16.88|0
1746171600000|2025-05-02 07:40:00|18.35|16.95|18.63|17.23|18.7|17.3|18.31|16.91|0
1746171900000|2025-05-02 07:45:00|18.64|17.24|18.39|16.99|18.64|17.24|18.33|16.93|0
1746172200000|2025-05-02 07:50:00|18.37|16.97|18.34|16.94|18.46|17.06|18.28|16.88|0
1746172500000|2025-05-02 07:55:00|18.33|16.93|18.89|17.49|18.9|17.5|18.33|16.93|0
1746172800000|2025-05-02 08:00:00|18.9|17.5|19.18|17.78|19.18|17.78|18.81|17.41|0
1746173100000|2025-05-02 08:05:00|19.17|17.77|18.84|17.44|19.26|17.86|18.84|17.44|0
1746173400000|2025-05-02 08:10:00|18.86|17.46|18.85|17.45|18.95|17.55|18.75|17.35|0
1746173700000|2025-05-02 08:15:00|18.86|17.46|18.68|17.28|18.86|17.46|18.64|17.24|0
1746174000000|2025-05-02 08:20:00|18.66|17.26|18.79|17.39|18.94|17.54|18.66|17.26|0
1746174300000|2025-05-02 08:25:00|18.81|17.41|18.73|17.33|18.83|17.43|18.6|17.2|0
1746174600000|2025-05-02 08:30:00|18.72|17.32|18.65|17.25|18.81|17.41|18.53|17.13|0
1746174900000|2025-05-02 08:35:00|18.64|17.24|18.46|17.06|18.68|17.28|18.46|17.06|0
1746175200000|2025-05-02 08:40:00|18.45|17.05|18.87|17.47|18.9|17.5|18.41|17.01|0
1746175500000|2025-05-02 08:45:00|18.86|17.46|19.11|17.71|19.11|17.71|18.74|17.34|0
1746175800000|2025-05-02 08:50:00|19.1|17.7|19.33|17.93|19.47|18.07|19.02|17.62|0
1746176100000|2025-05-02 08:55:00|19.35|17.95|19.76|18.36|19.79|18.39|19.31|17.91|0
1746176400000|2025-05-02 09:00:00|19.77|18.37|19.98|18.58|20.08|18.68|19.64|18.24|0
1746176700000|2025-05-02 09:05:00|19.94|18.54|19.4|18|20.02|18.62|19.4|18|0
1746177000000|2025-05-02 09:10:00|19.39|17.99|19.39|17.99|19.45|18.05|19.34|17.94|0
1746177300000|2025-05-02 09:15:00|19.4|18|19.28|17.88|19.4|18|19.24|17.84|0
1746177600000|2025-05-02 09:20:00|19.26|17.86|19.48|18.08|19.51|18.11|19.17|17.77|0
1746177900000|2025-05-02 09:25:00|19.47|18.07|19.37|17.97|19.55|18.15|19.33|17.93|0
1746178200000|2025-05-02 09:30:00|19.38|17.98|19.42|18.02|19.5|18.1|19.26|17.86|0
1746178500000|2025-05-02 09:35:00|19.49|18.09|19.37|17.97|19.49|18.09|19.33|17.93|0
1746178800000|2025-05-02 09:40:00|19.35|17.95|19.1|17.7|19.39|17.99|18.95|17.55|0
1746179100000|2025-05-02 09:45:00|19.09|17.69|18.87|17.47|19.18|17.78|18.8|17.4|0
1746179400000|2025-05-02 09:50:00|18.86|17.46|19.16|17.76|19.19|17.79|18.79|17.39|0
1746179700000|2025-05-02 09:55:00|19.17|17.77|19.16|17.76|19.25|17.85|19.12|17.72|0
1746180000000|2025-05-02 10:00:00|19.2|17.8|19.12|17.72|19.28|17.88|19.05|17.65|0
1746180300000|2025-05-02 10:05:00|19.13|17.73|19.03|17.63|19.19|17.79|18.98|17.58|0
1746180600000|2025-05-02 10:10:00|19.04|17.64|19.02|17.62|19.12|17.72|18.98|17.58|0
1746180900000|2025-05-02 10:15:00|19.04|17.64|18.92|17.52|19.09|17.69|18.84|17.44|0
1746181200000|2025-05-02 10:20:00|18.91|17.51|19.09|17.69|19.17|17.77|18.89|17.49|0
1746181500000|2025-05-02 10:25:00|19.08|17.68|19.02|17.62|19.16|17.76|18.96|17.56|0
1746181800000|2025-05-02 10:30:00|19.07|17.67|18.89|17.49|19.07|17.67|18.79|17.39|0
1746182100000|2025-05-02 10:35:00|18.88|17.48|19.23|17.83|19.26|17.86|18.84|17.44|0
1746182400000|2025-05-02 10:40:00|19.22|17.82|19.33|17.93|19.33|17.93|19.17|17.77|0
1746182700000|2025-05-02 10:45:00|19.32|17.92|19.17|17.77|19.36|17.96|19.12|17.72|0
1746183000000|2025-05-02 10:50:00|19.19|17.79|19.19|17.79|19.25|17.85|19.05|17.65|0
1746183300000|2025-05-02 10:55:00|19.18|17.78|19.15|17.75|19.26|17.86|19.1|17.7|0
1746183600000|2025-05-02 11:00:00|19.12|17.72|19.14|17.74|19.25|17.85|19.07|17.67|0
1746183900000|2025-05-02 11:05:00|19.12|17.72|19.24|17.84|19.26|17.86|19.11|17.71|0
1746184200000|2025-05-02 11:10:00|19.25|17.85|19.25|17.85|19.32|17.92|19.17|17.77|0
1746184500000|2025-05-02 11:15:00|19.26|17.86|19.01|17.61|19.26|17.86|18.94|17.54|0
1746184800000|2025-05-02 11:20:00|19|17.6|19.23|17.83|19.28|17.88|18.87|17.47|0
1746185100000|2025-05-02 11:25:00|19.22|17.82|19.35|17.95|19.36|17.96|19.17|17.77|0
1746185400000|2025-05-02 11:30:00|19.33|17.93|19.64|18.24|19.66|18.26|19.27|17.87|0
1746185700000|2025-05-02 11:35:00|19.63|18.23|19.66|18.26|19.78|18.38|19.55|18.15|0
1746186000000|2025-05-02 11:40:00|19.67|18.27|19.59|18.19|19.71|18.31|19.56|18.16|0
1746186300000|2025-05-02 11:45:00|19.58|18.18|19.6|18.2|19.68|18.28|19.4|18|0
1746186600000|2025-05-02 11:50:00|19.62|18.22|19.7|18.3|19.72|18.32|19.44|18.04|0
1746186900000|2025-05-02 11:55:00|19.72|18.32|19.58|18.18|19.84|18.44|19.4|18|0
1746187200000|2025-05-02 12:00:00|19.56|18.16|19.5|18.1|19.68|18.28|18.91|17.51|0
1746187500000|2025-05-02 12:05:00|19.53|18.13|19.23|17.83|19.58|18.18|19.22|17.82|0
1746187800000|2025-05-02 12:10:00|19.24|17.84|19.24|17.84|19.31|17.91|19.12|17.72|0
1746188100000|2025-05-02 12:15:00|19.32|17.92|19.27|17.87|19.35|17.95|19.23|17.83|0
1746188400000|2025-05-02 12:20:00|19.29|17.89|18.97|17.57|19.29|17.89|18.95|17.55|0
1746188700000|2025-05-02 12:25:00|19.02|17.62|18.11|16.71|19.03|17.63|18.11|16.71|0
1746189000000|2025-05-02 12:30:00|18.12|16.72|16.87|15.47|18.19|16.79|16.54|15.14|0
1746189300000|2025-05-02 12:35:00|16.89|15.49|16.23|14.83|16.94|15.54|15.92|14.52|0
1746189600000|2025-05-02 12:40:00|16.24|14.84|16.59|15.19|16.67|15.27|16.24|14.84|0
1746189900000|2025-05-02 12:45:00|16.57|15.17|16.43|15.03|16.66|15.26|16.26|14.86|0
1746190200000|2025-05-02 12:50:00|16.44|15.04|16.08|14.68|16.58|15.18|16.07|14.67|0
1746190500000|2025-05-02 12:55:00|16.06|14.66|15.9|14.5|16.07|14.67|15.7|14.3|0
1746190800000|2025-05-02 13:00:00|15.89|14.49|15.98|14.58|16.07|14.67|15.76|14.36|0
1746191100000|2025-05-02 13:05:00|16.01|14.61|15.93|14.53|16.04|14.64|15.88|14.48|0
1746191400000|2025-05-02 13:10:00|15.95|14.55|15.9|14.5|15.96|14.56|15.6|14.2|0
1746191700000|2025-05-02 13:15:00|15.93|14.53|16.11|14.71|16.19|14.79|15.85|14.45|0
1746192000000|2025-05-02 13:20:00|16.12|14.72|16.55|14.24|16.56|14.85|16.04|14.24|0
1746192300000|2025-05-02 13:25:00|16.59|14.28|16.79|14.45|16.89|14.53|16.53|14.22|0
1746192600000|2025-05-02 13:30:00|16.8|14.46|16.3|14.9|16.8|15.04|15.85|14.45|0
1746192900000|2025-05-02 13:35:00|16.29|14.89|16.18|14.78|16.77|15.37|16.02|14.62|0
1746193200000|2025-05-02 13:40:00|16.19|14.79|16.25|14.85|16.54|15.14|16.06|14.66|0
1746193500000|2025-05-02 13:45:00|16.2|14.8|16.88|15.48|16.89|15.49|16.05|14.65|0
1746193800000|2025-05-02 13:50:00|16.84|15.44|16.73|15.33|17.43|16.03|16.58|15.18|0
1746194100000|2025-05-02 13:55:00|16.66|15.26|16.7|15.3|17|15.6|16.38|14.98|0
1746194400000|2025-05-02 14:00:00|16.71|15.31|16.38|14.98|16.92|15.52|16.04|14.64|0
1746194700000|2025-05-02 14:05:00|16.31|14.91|15.93|14.53|16.4|15|15.83|14.43|0
1746195000000|2025-05-02 14:10:00|15.94|14.54|15.88|14.48|16.21|14.81|15.77|14.37|0
1746195300000|2025-05-02 14:15:00|15.89|14.49|15.87|14.47|15.94|14.54|15.51|14.11|0
1746195600000|2025-05-02 14:20:00|15.93|14.53|15.98|14.58|16.28|14.88|15.93|14.53|0
1746195900000|2025-05-02 14:25:00|15.99|14.59|15.61|14.21|16.06|14.66|15.57|14.17|0
1746196200000|2025-05-02 14:30:00|15.69|14.29|15.94|14.54|16.23|14.83|15.67|14.27|0
1746196500000|2025-05-02 14:35:00|15.93|14.53|15.87|14.47|16.26|14.86|15.82|14.42|0
1746196800000|2025-05-02 14:40:00|15.91|14.51|16.32|14.92|16.42|15.02|15.81|14.41|0
1746197100000|2025-05-02 14:45:00|16.34|14.94|16.25|14.85|16.45|15.05|16.04|14.64|0
1746197400000|2025-05-02 14:50:00|16.32|14.92|16.2|14.8|16.58|15.18|16.11|14.71|0
1746197700000|2025-05-02 14:55:00|16.21|14.81|16.1|14.7|16.49|15.09|16.03|14.63|0
1746198000000|2025-05-02 15:00:00|16.08|14.68|16.19|14.79|16.35|14.95|15.86|14.46|0
1746198300000|2025-05-02 15:05:00|16.23|14.83|16.33|14.93|16.34|14.94|16.04|14.64|0
1746198600000|2025-05-02 15:10:00|16.35|14.95|16.13|14.73|16.36|14.96|16.12|14.72|0
1746198900000|2025-05-02 15:15:00|16.14|14.74|16.08|14.68|16.22|14.82|15.85|14.45|0
1746199200000|2025-05-02 15:20:00|16.09|14.69|16.32|14.92|16.43|15.03|16.07|14.67|0
1746199500000|2025-05-02 15:25:00|16.29|14.89|16.51|15.11|16.65|15.25|16.29|14.89|0
1746199800000|2025-05-02 15:30:00|16.52|15.12|16.1|14.7|16.6|15.2|16.08|14.68|0
1746200100000|2025-05-02 15:35:00|16.08|14.68|15.9|14.5|16.23|14.83|15.88|14.48|0
1746200400000|2025-05-02 15:40:00|15.88|14.48|15.83|14.43|15.94|14.54|15.79|14.39|0
1746200700000|2025-05-02 15:45:00|15.85|14.45|15.74|14.34|15.94|14.54|15.72|14.32|0
1746201000000|2025-05-02 15:50:00|15.75|14.35|15.92|14.52|16.09|14.69|15.72|14.32|0
1746201300000|2025-05-02 15:55:00|15.91|14.51|15.68|14.28|15.91|14.51|15.59|14.19|0
1746201600000|2025-05-02 16:00:00|15.7|14.3|15.15|13.75|15.72|14.32|14.86|13.46|0
1746201900000|2025-05-02 16:05:00|15.16|13.76|15.28|13.88|15.37|13.97|14.97|13.57|0
1746202200000|2025-05-02 16:10:00|15.29|13.89|14.97|13.57|15.4|14|14.87|13.47|0
1746202500000|2025-05-02 16:15:00|14.95|13.55|15.46|14.06|15.51|14.11|14.95|13.55|0
1746202800000|2025-05-02 16:20:00|15.45|14.05|15.63|14.23|15.67|14.27|15.42|14.02|0
1746203100000|2025-05-02 16:25:00|15.56|14.16|15.78|14.38|15.82|14.42|15.47|14.07|0
1746203400000|2025-05-02 16:30:00|15.74|14.34|15.56|14.16|15.8|14.4|15.49|14.09|0
1746203700000|2025-05-02 16:35:00|15.58|14.18|15.33|13.93|15.74|14.34|15.27|13.87|0
1746204000000|2025-05-02 16:40:00|15.32|13.92|15.37|13.97|15.55|14.15|15.24|13.84|0
1746204300000|2025-05-02 16:45:00|15.38|13.98|15.45|14.05|15.51|14.11|15.33|13.93|0
1746204600000|2025-05-02 16:50:00|15.43|14.03|15.49|14.09|15.72|14.32|15.42|14.02|0
1746204900000|2025-05-02 16:55:00|15.48|14.08|15.56|14.16|15.61|14.21|15.43|14.03|0
1746205200000|2025-05-02 17:00:00|15.53|14.13|15.52|14.12|15.69|14.29|15.42|14.02|0
1746205500000|2025-05-02 17:05:00|15.54|14.14|15.84|14.44|15.89|14.49|15.48|14.08|0
1746205800000|2025-05-02 17:10:00|15.82|14.42|15.78|14.38|16.02|14.62|15.76|14.36|0
1746206100000|2025-05-02 17:15:00|15.77|14.37|15.96|14.56|16|14.6|15.72|14.32|0
1746206400000|2025-05-02 17:20:00|15.94|14.54|15.94|14.54|16|14.6|15.62|14.22|0
1746206700000|2025-05-02 17:25:00|15.91|14.51|15.76|14.36|16.02|14.62|15.68|14.28|0
1746207000000|2025-05-02 17:30:00|15.77|14.37|15.94|14.54|15.94|14.54|15.66|14.26|0
1746207300000|2025-05-02 17:35:00|15.93|14.53|15.74|14.34|16.01|14.61|15.71|14.31|0
1746207600000|2025-05-02 17:40:00|15.72|14.32|15.61|14.21|15.89|14.49|15.57|14.17|0
1746207900000|2025-05-02 17:45:00|15.58|14.18|15.66|14.26|15.68|14.28|15.36|13.96|0
1746208200000|2025-05-02 17:50:00|15.65|14.25|15.59|14.19|15.82|14.42|15.54|14.14|0
1746208500000|2025-05-02 17:55:00|15.61|14.21|15.64|14.24|15.69|14.29|15.58|14.18|0
1746208800000|2025-05-02 18:00:00|15.67|14.27|15.45|14.05|15.68|14.28|15.4|14|0
1746209100000|2025-05-02 18:05:00|15.46|14.06|15.35|13.95|15.47|14.07|15.31|13.91|0
1746209400000|2025-05-02 18:10:00|15.37|13.97|15.19|13.79|15.38|13.98|15.18|13.78|0
1746209700000|2025-05-02 18:15:00|15.2|13.8|15.24|13.84|15.26|13.86|15.03|13.63|0
1746210000000|2025-05-02 18:20:00|15.27|13.87|15.09|13.69|15.29|13.89|14.95|13.55|0
1746210300000|2025-05-02 18:25:00|15.01|13.61|15.1|13.7|15.13|13.73|14.96|13.56|0
1746210600000|2025-05-02 18:30:00|15.08|13.68|14.91|13.51|15.1|13.7|14.84|13.44|0
1746210900000|2025-05-02 18:35:00|14.92|13.52|14.94|13.54|14.99|13.59|14.65|13.25|0
1746211200000|2025-05-02 18:40:00|14.92|13.52|14.9|13.5|15.04|13.64|14.85|13.45|0
1746211500000|2025-05-02 18:45:00|14.91|13.51|15.48|14.08|15.54|14.14|14.81|13.41|0
1746211800000|2025-05-02 18:50:00|15.49|14.09|15.36|13.96|15.75|14.35|15.29|13.89|0
1746212100000|2025-05-02 18:55:00|15.37|13.97|15.51|14.11|15.65|14.25|15.29|13.89|0
1746212400000|2025-05-02 19:00:00|15.55|14.15|15.87|14.47|15.88|14.48|15.44|14.04|0
1746212700000|2025-05-02 19:05:00|15.86|14.46|15.59|14.19|16.04|14.64|15.58|14.18|0
1746213000000|2025-05-02 19:10:00|15.6|14.2|15.68|14.28|15.93|14.53|15.59|14.19|0
1746213300000|2025-05-02 19:15:00|15.7|14.3|15.27|13.87|15.72|14.32|15.27|13.87|0
1746213600000|2025-05-02 19:20:00|15.28|13.88|15.18|13.78|15.29|13.89|15.02|13.62|0
1746213900000|2025-05-02 19:25:00|15.19|13.79|15.24|13.84|15.26|13.86|15.04|13.64|0
1746214200000|2025-05-02 19:30:00|15.26|13.86|15.22|13.82|15.44|14.04|15.15|13.75|0
1746214500000|2025-05-02 19:35:00|15.21|13.81|15.23|13.83|15.52|14.12|15.19|13.79|0
1746214800000|2025-05-02 19:40:00|15.22|13.82|15.33|13.93|15.41|14.01|15.13|13.73|0
1746215100000|2025-05-02 19:45:00|15.32|13.92|15.98|14.58|16.05|14.65|15.31|13.91|0
1746215400000|2025-05-02 19:50:00|15.71|14.31|15.54|14.14|15.84|14.44|15.25|13.85|0
1746215700000|2025-05-02 19:55:00|15.58|14.18|15.75|14.35|15.91|14.51|15.48|14.08|0
1746216000000|2025-05-02 20:00:00|15.77|14.37|15.63|14.23|15.88|14.48|15.62|14.22|0
1746216300000|2025-05-02 20:05:00|15.61|14.21|15.47|14.07|15.63|14.23|15.41|14.01|0
1746216600000|2025-05-02 20:10:00|15.5|14.1|15.62|14.22|15.71|14.31|15.47|14.07|0
1746404700000|2025-05-05 00:25:00|17.24|15.84|17.04|15.64|17.3|15.9|17.01|15.61|0
1746405000000|2025-05-05 00:30:00|17.03|15.63|17.05|15.65|17.13|15.73|17|15.6|0
1746405300000|2025-05-05 00:35:00|17.04|15.64|17.1|15.7|17.18|15.78|17|15.6|0
1746405600000|2025-05-05 00:40:00|17.08|15.68|17.21|15.81|17.26|15.86|17.06|15.66|0
1746405900000|2025-05-05 00:45:00|17.22|15.82|17.01|15.61|17.24|15.84|17|15.6|0
1746406200000|2025-05-05 00:50:00|17.03|15.63|17.07|15.67|17.22|15.82|17.02|15.62|0
1746406500000|2025-05-05 00:55:00|17.08|15.68|17.1|15.7|17.14|15.74|17.05|15.65|0
1746406800000|2025-05-05 01:00:00|17.14|15.74|17.23|15.83|17.28|15.88|17.12|15.72|0
1746407100000|2025-05-05 01:05:00|17.21|15.81|17.39|15.99|17.48|16.08|17.18|15.78|0
1746407400000|2025-05-05 01:10:00|17.38|15.98|17.45|16.05|17.53|16.13|17.37|15.97|0
1746407700000|2025-05-05 01:15:00|17.46|16.06|17.42|16.02|17.47|16.07|17.32|15.92|0
1746408000000|2025-05-05 01:20:00|17.41|16.01|17.39|15.99|17.45|16.05|17.38|15.98|0
1746408300000|2025-05-05 01:25:00|17.36|15.96|17.59|16.19|17.6|16.2|17.36|15.96|0
1746408600000|2025-05-05 01:30:00|17.57|16.17|17.67|16.27|17.7|16.3|17.57|16.17|0
1746408900000|2025-05-05 01:35:00|17.69|16.29|17.73|16.33|17.75|16.35|17.59|16.19|0
1746409200000|2025-05-05 01:40:00|17.72|16.32|18.01|16.61|18.07|16.67|17.72|16.32|0
1746409500000|2025-05-05 01:45:00|17.96|16.56|18.13|16.73|18.15|16.75|17.95|16.55|0
1746409800000|2025-05-05 01:50:00|18.12|16.72|18.22|16.82|18.35|16.95|18.03|16.63|0
1746410100000|2025-05-05 01:55:00|18.23|16.83|18.46|17.06|18.51|17.11|18.23|16.83|0
1746410400000|2025-05-05 02:00:00|18.47|17.07|18.29|16.89|18.48|17.08|18.22|16.82|0
1746410700000|2025-05-05 02:05:00|18.31|16.91|18.42|17.02|18.48|17.08|18.24|16.84|0
1746411000000|2025-05-05 02:10:00|18.4|17|18.1|16.7|18.4|17|18.08|16.68|0
1746411300000|2025-05-05 02:15:00|18.11|16.71|17.78|16.38|18.13|16.73|17.75|16.35|0
1746411600000|2025-05-05 02:20:00|17.79|16.39|17.83|16.43|17.94|16.54|17.72|16.32|0
1746411900000|2025-05-05 02:25:00|17.82|16.42|17.87|16.47|17.92|16.52|17.78|16.38|0
1746412200000|2025-05-05 02:30:00|17.85|16.45|17.91|16.51|17.95|16.55|17.84|16.44|0
1746412500000|2025-05-05 02:35:00|17.9|16.5|17.91|16.51|17.97|16.57|17.88|16.48|0
1746412800000|2025-05-05 02:40:00|17.9|16.5|17.99|16.59|18.05|16.65|17.88|16.48|0
1746413100000|2025-05-05 02:45:00|17.98|16.58|17.82|16.42|18.02|16.62|17.75|16.35|0
1746413400000|2025-05-05 02:50:00|17.84|16.44|17.81|16.41|17.87|16.47|17.77|16.37|0
1746413700000|2025-05-05 02:55:00|17.82|16.42|17.94|16.54|17.94|16.54|17.78|16.38|0
1746414000000|2025-05-05 03:00:00|17.93|16.53|18|16.6|18.09|16.69|17.88|16.48|0
1746414300000|2025-05-05 03:05:00|17.99|16.59|17.96|16.56|17.99|16.59|17.88|16.48|0
1746414600000|2025-05-05 03:10:00|17.95|16.55|17.96|16.56|17.96|16.56|17.78|16.38|0
1746414900000|2025-05-05 03:15:00|17.97|16.57|18.06|16.66|18.16|16.76|17.92|16.52|0
1746415200000|2025-05-05 03:20:00|18.05|16.65|18.15|16.75|18.19|16.79|17.85|16.45|0
1746415500000|2025-05-05 03:25:00|18.16|16.76|18.14|16.74|18.2|16.8|18.03|16.63|0
1746415800000|2025-05-05 03:30:00|18.15|16.75|18.28|16.88|18.28|16.88|18.11|16.71|0
1746416100000|2025-05-05 03:35:00|18.14|16.74|17.62|16.22|18.15|16.75|17.62|16.22|0
1746416400000|2025-05-05 03:40:00|17.61|16.21|17.67|16.27|17.68|16.28|17.49|16.09|0
1746416700000|2025-05-05 03:45:00|17.69|16.29|17.72|16.32|17.79|16.39|17.64|16.24|0
1746417000000|2025-05-05 03:50:00|17.73|16.33|17.65|16.25|17.73|16.33|17.64|16.24|0
1746417300000|2025-05-05 03:55:00|17.66|16.26|17.61|16.21|17.71|16.31|17.6|16.2|0
1746417600000|2025-05-05 04:00:00|17.63|16.23|17.72|16.32|17.73|16.33|17.45|16.05|0
1746417900000|2025-05-05 04:05:00|17.71|16.31|18.05|16.65|18.14|16.74|17.69|16.29|0
1746418200000|2025-05-05 04:10:00|18.04|16.64|17.8|16.4|18.19|16.79|17.75|16.35|0
1746418500000|2025-05-05 04:15:00|17.83|16.43|18.04|16.64|18.09|16.69|17.8|16.4|0
1746418800000|2025-05-05 04:20:00|18.02|16.62|17.84|16.44|18.02|16.62|17.82|16.42|0
1746419100000|2025-05-05 04:25:00|17.87|16.47|17.88|16.48|17.99|16.59|17.79|16.39|0
1746419400000|2025-05-05 04:30:00|17.89|16.49|17.79|16.39|17.89|16.49|17.77|16.37|0
1746419700000|2025-05-05 04:35:00|17.78|16.38|17.76|16.36|17.85|16.45|17.76|16.36|0
1746420000000|2025-05-05 04:40:00|17.77|16.37|17.74|16.34|17.78|16.38|17.72|16.32|0
1746420300000|2025-05-05 04:45:00|17.75|16.35|17.8|16.4|17.91|16.51|17.7|16.3|0
1746420600000|2025-05-05 04:50:00|17.81|16.41|17.99|16.59|18.02|16.62|17.8|16.4|0
1746420900000|2025-05-05 04:55:00|18.01|16.61|17.95|16.55|18.03|16.63|17.91|16.51|0
1746421200000|2025-05-05 05:00:00|17.89|16.49|17.56|16.16|17.91|16.51|17.53|16.13|0
1746421500000|2025-05-05 05:05:00|17.59|16.19|17.49|16.09|17.64|16.24|17.37|15.97|0
1746421800000|2025-05-05 05:10:00|17.51|16.11|17.38|15.98|17.56|16.16|17.3|15.9|0
1746422100000|2025-05-05 05:15:00|17.39|15.99|17.5|16.1|17.55|16.15|17.38|15.98|0
1746422400000|2025-05-05 05:20:00|17.51|16.11|17.54|16.14|17.63|16.23|17.48|16.08|0
1746422700000|2025-05-05 05:25:00|17.55|16.15|17.55|16.15|17.6|16.2|17.52|16.12|0
1746423000000|2025-05-05 05:30:00|17.54|16.14|17.53|16.13|17.58|16.18|17.45|16.05|0
1746423300000|2025-05-05 05:35:00|17.55|16.15|17.55|16.15|17.61|16.21|17.37|15.97|0
1746423600000|2025-05-05 05:40:00|17.53|16.13|17.61|16.21|17.7|16.3|17.44|16.04|0
1746423900000|2025-05-05 05:45:00|17.6|16.2|17.59|16.19|17.66|16.26|17.58|16.18|0
1746424200000|2025-05-05 05:50:00|17.6|16.2|17.57|16.17|17.73|16.33|17.53|16.13|0
1746424500000|2025-05-05 05:55:00|17.56|16.16|17.56|16.16|17.62|16.22|17.53|16.13|0
1746424800000|2025-05-05 06:00:00|17.55|16.15|17.24|15.84|17.55|16.15|17.16|15.76|0
1746425100000|2025-05-05 06:05:00|17.21|15.81|17.36|15.96|17.5|16.1|17.2|15.8|0
1746425400000|2025-05-05 06:10:00|17.37|15.97|17.38|15.98|17.43|16.03|17.3|15.9|0
1746425700000|2025-05-05 06:15:00|17.37|15.97|17.28|15.88|17.39|15.99|17.27|15.87|0
1746426000000|2025-05-05 06:20:00|17.29|15.89|17.3|15.9|17.38|15.98|17.24|15.84|0
1746426300000|2025-05-05 06:25:00|17.29|15.89|17.21|15.81|17.35|15.95|17.12|15.72|0
1746426600000|2025-05-05 06:30:00|17.22|15.82|17.12|15.72|17.24|15.84|17.07|15.67|0
1746426900000|2025-05-05 06:35:00|17.1|15.7|16.87|15.47|17.11|15.71|16.85|15.45|0
1746427200000|2025-05-05 06:40:00|16.86|15.46|16.96|15.56|16.99|15.59|16.86|15.46|0
1746427500000|2025-05-05 06:45:00|16.97|15.57|17.17|15.77|17.21|15.81|16.97|15.57|0
1746427800000|2025-05-05 06:50:00|17.19|15.79|17.27|15.87|17.34|15.94|17.14|15.74|0
1746428100000|2025-05-05 06:55:00|17.26|15.86|17.36|15.96|17.38|15.98|17.23|15.83|0
1746428400000|2025-05-05 07:00:00|17.37|15.97|17.44|16.04|17.51|16.11|17.34|15.94|0
1746428700000|2025-05-05 07:05:00|17.47|16.07|17.42|16.02|17.51|16.11|17.39|15.99|0
1746429000000|2025-05-05 07:10:00|17.41|16.01|17.43|16.03|17.5|16.1|17.35|15.95|0
1746429300000|2025-05-05 07:15:00|17.41|16.01|17.61|16.21|17.77|16.37|17.39|15.99|0
1746429600000|2025-05-05 07:20:00|17.62|16.22|17.45|16.05|17.63|16.23|17.38|15.98|0
1746429900000|2025-05-05 07:25:00|17.44|16.04|17.48|16.08|17.55|16.15|17.41|16.01|0
1746430200000|2025-05-05 07:30:00|17.49|16.09|17.26|15.86|17.53|16.13|17.24|15.84|0
1746430500000|2025-05-05 07:35:00|17.27|15.87|17.52|16.12|17.61|16.21|17.27|15.87|0
1746430800000|2025-05-05 07:40:00|17.51|16.11|17.43|16.03|17.51|16.11|17.37|15.97|0
1746431100000|2025-05-05 07:45:00|17.41|16.01|17.43|16.03|17.48|16.08|17.33|15.93|0
1746431400000|2025-05-05 07:50:00|17.39|15.99|17.34|15.94|17.56|16.16|17.31|15.91|0
1746431700000|2025-05-05 07:55:00|17.35|15.95|17.34|15.94|17.41|16.01|17.29|15.89|0
1746432000000|2025-05-05 08:00:00|17.36|15.96|17.12|15.72|17.38|15.98|17.07|15.67|0
1746432300000|2025-05-05 08:05:00|17.13|15.73|17.28|15.88|17.36|15.96|17.11|15.71|0
1746432600000|2025-05-05 08:10:00|17.27|15.87|17.32|15.92|17.35|15.95|17.17|15.77|0
1746432900000|2025-05-05 08:15:00|17.33|15.93|17.15|15.75|17.4|16|17.14|15.74|0
1746433200000|2025-05-05 08:20:00|17.14|15.74|17.23|15.83|17.28|15.88|17.09|15.69|0
1746433500000|2025-05-05 08:25:00|17.25|15.85|17.33|15.93|17.38|15.98|17.17|15.77|0
1746433800000|2025-05-05 08:30:00|17.36|15.96|17.51|16.11|17.66|16.26|17.34|15.94|0
1746434100000|2025-05-05 08:35:00|17.5|16.1|17.72|16.32|17.79|16.39|17.5|16.1|0
1746434400000|2025-05-05 08:40:00|17.74|16.34|17.77|16.37|17.93|16.53|17.71|16.31|0
1746434700000|2025-05-05 08:45:00|17.74|16.34|17.93|16.53|17.93|16.53|17.74|16.34|0
1746435000000|2025-05-05 08:50:00|17.92|16.52|18.39|16.99|18.42|17.02|17.92|16.52|0
1746435300000|2025-05-05 08:55:00|18.41|17.01|18.16|16.76|18.44|17.04|18.03|16.63|0
1746435600000|2025-05-05 09:00:00|18.2|16.8|18.08|16.68|18.27|16.87|17.98|16.58|0
1746435900000|2025-05-05 09:05:00|18.09|16.69|18.42|17.02|18.49|17.09|18.08|16.68|0
1746436200000|2025-05-05 09:10:00|18.43|17.03|18.32|16.92|18.48|17.08|18.24|16.84|0
1746436500000|2025-05-05 09:15:00|18.34|16.94|18.2|16.8|18.41|17.01|18.1|16.7|0
1746436800000|2025-05-05 09:20:00|18.18|16.78|17.77|16.37|18.22|16.82|17.77|16.37|0
1746437100000|2025-05-05 09:25:00|17.78|16.38|17.85|16.45|17.92|16.52|17.77|16.37|0
1746437400000|2025-05-05 09:30:00|17.83|16.43|17.79|16.39|17.87|16.47|17.66|16.26|0
1746437700000|2025-05-05 09:35:00|17.81|16.41|17.79|16.39|17.91|16.51|17.76|16.36|0
1746438000000|2025-05-05 09:40:00|17.8|16.4|17.82|16.42|17.88|16.48|17.75|16.35|0
1746438300000|2025-05-05 09:45:00|17.83|16.43|17.64|16.24|17.89|16.49|17.61|16.21|0
1746438600000|2025-05-05 09:50:00|17.66|16.26|17.68|16.28|17.69|16.29|17.55|16.15|0
1746438900000|2025-05-05 09:55:00|17.71|16.31|17.75|16.35|17.77|16.37|17.68|16.28|0
1746439200000|2025-05-05 10:00:00|17.77|16.37|17.87|16.47|17.9|16.5|17.69|16.29|0
1746439500000|2025-05-05 10:05:00|17.88|16.48|17.77|16.37|17.99|16.59|17.77|16.37|0
1746439800000|2025-05-05 10:10:00|17.78|16.38|17.7|16.3|17.79|16.39|17.63|16.23|0
1746440100000|2025-05-05 10:15:00|17.71|16.31|17.84|16.44|17.84|16.44|17.67|16.27|0
1746440400000|2025-05-05 10:20:00|17.83|16.43|17.77|16.37|17.93|16.53|17.77|16.37|0
1746440700000|2025-05-05 10:25:00|17.76|16.36|17.93|16.53|17.95|16.55|17.71|16.31|0
1746441000000|2025-05-05 10:30:00|17.94|16.54|17.83|16.43|18.09|16.69|17.83|16.43|0
1746441300000|2025-05-05 10:35:00|17.82|16.42|17.9|16.5|17.92|16.52|17.82|16.42|0
1746441600000|2025-05-05 10:40:00|17.89|16.49|18.04|16.64|18.05|16.65|17.89|16.49|0
1746441900000|2025-05-05 10:45:00|18.05|16.65|17.9|16.5|18.05|16.65|17.78|16.38|0
1746442200000|2025-05-05 10:50:00|17.91|16.51|17.6|16.2|17.93|16.53|17.58|16.18|0
1746442500000|2025-05-05 10:55:00|17.62|16.22|17.69|16.29|17.78|16.38|17.61|16.21|0
1746442800000|2025-05-05 11:00:00|17.68|16.28|17.57|16.17|17.75|16.35|17.52|16.12|0
1746443100000|2025-05-05 11:05:00|17.56|16.16|17.62|16.22|17.67|16.27|17.56|16.16|0
1746443400000|2025-05-05 11:10:00|17.59|16.19|17.48|16.08|17.66|16.26|17.48|16.08|0
1746443700000|2025-05-05 11:15:00|17.5|16.1|17.59|16.19|17.67|16.27|17.5|16.1|0
1746444000000|2025-05-05 11:20:00|17.57|16.17|17.69|16.29|17.74|16.34|17.57|16.17|0
1746444300000|2025-05-05 11:25:00|17.6|16.2|17.73|16.33|17.83|16.43|17.58|16.18|0
1746444600000|2025-05-05 11:30:00|17.75|16.35|17.71|16.31|17.97|16.57|17.57|16.17|0
1746444900000|2025-05-05 11:35:00|17.7|16.3|18.05|16.65|18.08|16.68|17.69|16.29|0
1746445200000|2025-05-05 11:40:00|18.06|16.66|18.1|16.7|18.22|16.82|18.02|16.62|0
1746445500000|2025-05-05 11:45:00|18.09|16.69|17.91|16.51|18.1|16.7|17.87|16.47|0
1746445800000|2025-05-05 11:50:00|17.95|16.55|18.01|16.61|18.04|16.64|17.91|16.51|0
1746446100000|2025-05-05 11:55:00|18.02|16.62|17.98|16.58|18.12|16.72|17.98|16.58|0
1746446400000|2025-05-05 12:00:00|17.94|16.54|17.98|16.58|18.07|16.67|17.92|16.52|0
1746446700000|2025-05-05 12:05:00|17.99|16.59|17.73|16.33|18.09|16.69|17.72|16.32|0
1746447000000|2025-05-05 12:10:00|17.74|16.34|17.61|16.21|17.76|16.36|17.53|16.13|0
1746447300000|2025-05-05 12:15:00|17.58|16.18|17.59|16.19|17.68|16.28|17.52|16.12|0
1746447600000|2025-05-05 12:20:00|17.6|16.2|17.59|16.19|17.64|16.24|17.51|16.11|0
1746447900000|2025-05-05 12:25:00|17.61|16.21|17.61|16.21|17.69|16.29|17.55|16.15|0
1746448200000|2025-05-05 12:30:00|17.6|16.2|17.66|16.26|17.9|16.5|17.51|16.11|0
1746448500000|2025-05-05 12:35:00|17.67|16.27|17.69|16.29|17.74|16.34|17.62|16.22|0
1746448800000|2025-05-05 12:40:00|17.71|16.31|17.6|16.2|17.71|16.31|17.46|16.06|0
1746449100000|2025-05-05 12:45:00|17.61|16.21|17.67|16.27|17.76|16.36|17.58|16.18|0
1746449400000|2025-05-05 12:50:00|17.68|16.28|17.44|16.04|17.73|16.33|17.38|15.98|0
1746449700000|2025-05-05 12:55:00|17.4|16|17.4|16|17.46|16.06|17.35|15.95|0
1746450000000|2025-05-05 13:00:00|17.41|16.01|17.21|15.81|18.13|16.73|17.07|15.67|0
1746450300000|2025-05-05 13:05:00|17.22|15.82|17.41|16.01|17.42|16.02|17.21|15.81|0
1746450600000|2025-05-05 13:10:00|17.4|16|17.38|15.98|17.42|16.02|17.14|15.74|0
1746450900000|2025-05-05 13:15:00|17.37|15.97|17.31|15.91|17.48|16.08|17.25|15.85|0
1746451200000|2025-05-05 13:20:00|17.33|15.93|17.82|15.42|17.82|15.96|17.25|15.39|0
1746451500000|2025-05-05 13:25:00|17.89|15.49|17.79|15.39|17.93|15.53|17.67|15.27|0
1746451800000|2025-05-05 13:30:00|17.09|15.69|16.85|15.45|17.5|16.1|16.82|15.42|0
1746452100000|2025-05-05 13:35:00|16.87|15.47|17|15.6|17.04|15.64|16.66|15.26|0
1746452400000|2025-05-05 13:40:00|17.03|15.63|17.32|15.92|17.62|16.22|17|15.6|0
1746452700000|2025-05-05 13:45:00|17.31|15.91|17.24|15.84|17.44|16.04|16.88|15.48|0
1746453000000|2025-05-05 13:50:00|17.2|15.8|17.48|16.08|17.84|16.44|17.2|15.8|0
1746453300000|2025-05-05 13:55:00|17.41|16.01|16.81|15.41|17.45|16.05|16.74|15.34|0
1746453600000|2025-05-05 14:00:00|16.48|15.08|16.56|15.16|16.65|15.25|15.94|14.54|0
1746453900000|2025-05-05 14:05:00|16.52|15.12|16.27|14.87|16.95|15.55|16.21|14.81|0
1746454200000|2025-05-05 14:10:00|16.26|14.86|16.38|14.98|16.5|15.1|16.06|14.66|0
1746454500000|2025-05-05 14:15:00|16.37|14.97|16.01|14.61|16.5|15.1|15.92|14.52|0
1746454800000|2025-05-05 14:20:00|15.96|14.56|16.29|14.89|16.37|14.97|15.89|14.49|0
1746455100000|2025-05-05 14:25:00|16.3|14.9|16|14.6|16.3|14.9|15.96|14.56|0
1746455400000|2025-05-05 14:30:00|15.98|14.58|16.33|14.93|16.33|14.93|15.96|14.56|0
1746455700000|2025-05-05 14:35:00|16.34|14.94|15.51|14.11|16.35|14.95|15.48|14.08|0
1746456000000|2025-05-05 14:40:00|15.49|14.09|15.35|13.95|15.58|14.18|15.22|13.82|0
1746456300000|2025-05-05 14:45:00|15.48|14.08|15.34|13.94|15.54|14.14|15.28|13.88|0
1746456600000|2025-05-05 14:50:00|15.35|13.95|15.02|13.62|15.37|13.97|15.02|13.62|0
1746456900000|2025-05-05 14:55:00|15.01|13.61|14.85|13.45|15.01|13.61|14.72|13.32|0
1746457200000|2025-05-05 15:00:00|14.84|13.44|14.68|13.28|14.9|13.5|14.63|13.23|0
1746457500000|2025-05-05 15:05:00|14.65|13.25|14.99|13.59|15|13.6|14.65|13.25|0
1746457800000|2025-05-05 15:10:00|14.98|13.58|14.93|13.53|15.04|13.64|14.72|13.32|0
1746458100000|2025-05-05 15:15:00|14.94|13.54|14.87|13.47|15.09|13.69|14.87|13.47|0
1746458400000|2025-05-05 15:20:00|14.89|13.49|14.95|13.55|15.02|13.62|14.73|13.33|0
1746458700000|2025-05-05 15:25:00|14.97|13.57|15.2|13.8|15.32|13.92|14.97|13.57|0
1746459000000|2025-05-05 15:30:00|15.19|13.79|15.47|14.07|15.47|14.07|15.02|13.62|0
1746459300000|2025-05-05 15:35:00|15.49|14.09|15.72|14.32|15.75|14.35|15.4|14|0
1746459600000|2025-05-05 15:40:00|15.71|14.31|15.39|13.99|15.73|14.33|15.35|13.95|0
1746459900000|2025-05-05 15:45:00|15.42|14.02|15.5|14.1|15.5|14.1|15.18|13.78|0
1746460200000|2025-05-05 15:50:00|15.51|14.11|15.14|13.74|15.51|14.11|15.06|13.66|0
1746460500000|2025-05-05 15:55:00|15.15|13.75|15.15|13.75|15.28|13.88|15.09|13.69|0
1746460800000|2025-05-05 16:00:00|15.14|13.74|14.86|13.46|15.23|13.83|14.78|13.38|0
1746461100000|2025-05-05 16:05:00|14.87|13.47|14.82|13.42|14.92|13.52|14.71|13.31|0
1746461400000|2025-05-05 16:10:00|14.84|13.44|14.84|13.44|14.89|13.49|14.69|13.29|0
1746461700000|2025-05-05 16:15:00|14.86|13.46|14.73|13.33|14.86|13.46|14.63|13.23|0
1746462000000|2025-05-05 16:20:00|14.72|13.32|14.65|13.25|14.77|13.37|14.62|13.22|0
1746462300000|2025-05-05 16:25:00|14.67|13.27|14.6|13.2|14.83|13.43|14.53|13.13|0
1746462600000|2025-05-05 16:30:00|14.61|13.21|14.82|13.42|14.89|13.49|14.61|13.21|0
1746462900000|2025-05-05 16:35:00|14.76|13.36|14.67|13.27|14.83|13.43|14.58|13.18|0
1746463200000|2025-05-05 16:40:00|14.59|13.19|14.36|12.96|14.6|13.2|14.35|12.95|0
1746463500000|2025-05-05 16:45:00|14.46|13.06|14.33|12.93|14.6|13.2|14.33|12.93|0
1746463800000|2025-05-05 16:50:00|14.47|13.07|14.46|13.06|14.56|13.16|14.3|12.9|0
1746464100000|2025-05-05 16:55:00|14.36|12.96|14.67|13.27|14.73|13.33|14.35|12.95|0
1746464400000|2025-05-05 17:00:00|14.68|13.28|14.87|13.47|15.16|13.76|14.56|13.16|0
1746464700000|2025-05-05 17:05:00|14.86|13.46|14.84|13.44|14.99|13.59|14.8|13.4|0
1746465000000|2025-05-05 17:10:00|14.85|13.45|14.95|13.55|15.09|13.69|14.72|13.32|0
1746465300000|2025-05-05 17:15:00|14.96|13.56|15.19|13.79|15.26|13.86|14.95|13.55|0
1746465600000|2025-05-05 17:20:00|15.25|13.85|15.36|13.96|15.38|13.98|15.13|13.73|0
1746465900000|2025-05-05 17:25:00|15.37|13.97|15.16|13.76|15.37|13.97|15.09|13.69|0
1746466200000|2025-05-05 17:30:00|15.14|13.74|14.89|13.49|15.23|13.83|14.73|13.33|0
1746466500000|2025-05-05 17:35:00|14.9|13.5|14.9|13.5|15.04|13.64|14.82|13.42|0
1746466800000|2025-05-05 17:40:00|14.89|13.49|14.98|13.58|15.07|13.67|14.89|13.49|0
1746467100000|2025-05-05 17:45:00|14.99|13.59|14.77|13.37|14.99|13.59|14.73|13.33|0
1746467400000|2025-05-05 17:50:00|14.79|13.39|14.92|13.52|14.94|13.54|14.67|13.27|0
1746467700000|2025-05-05 17:55:00|14.91|13.51|15|13.6|15.06|13.66|14.89|13.49|0
1746468000000|2025-05-05 18:00:00|15.02|13.62|14.82|13.42|15.12|13.72|14.8|13.4|0
1746468300000|2025-05-05 18:05:00|14.8|13.4|14.77|13.37|14.82|13.42|14.63|13.23|0
1746468600000|2025-05-05 18:10:00|14.78|13.38|14.71|13.31|14.81|13.41|14.66|13.26|0
1746468900000|2025-05-05 18:15:00|14.69|13.29|14.79|13.39|14.85|13.45|14.65|13.25|0
1746469200000|2025-05-05 18:20:00|14.8|13.4|14.73|13.33|14.86|13.46|14.63|13.23|0
1746469500000|2025-05-05 18:25:00|14.72|13.32|14.81|13.41|14.84|13.44|14.58|13.18|0
1746469800000|2025-05-05 18:30:00|14.83|13.43|14.58|13.18|14.84|13.44|14.54|13.14|0
1746470100000|2025-05-05 18:35:00|14.59|13.19|14.63|13.23|14.69|13.29|14.53|13.13|0
1746470400000|2025-05-05 18:40:00|14.53|13.13|14.56|13.16|14.62|13.22|14.51|13.11|0
1746470700000|2025-05-05 18:45:00|14.57|13.17|14.57|13.17|14.69|13.29|14.45|13.05|0
1746471000000|2025-05-05 18:50:00|14.56|13.16|14.67|13.27|14.7|13.3|14.46|13.06|0
1746471300000|2025-05-05 18:55:00|14.66|13.26|14.75|13.35|14.8|13.4|14.63|13.23|0
1746471600000|2025-05-05 19:00:00|14.77|13.37|14.84|13.44|15.07|13.67|14.66|13.26|0
1746471900000|2025-05-05 19:05:00|14.81|13.41|14.95|13.55|14.99|13.59|14.75|13.35|0
1746472200000|2025-05-05 19:10:00|14.96|13.56|15.1|13.7|15.12|13.72|14.96|13.56|0
1746472500000|2025-05-05 19:15:00|15.09|13.69|15.07|13.67|15.1|13.7|14.9|13.5|0
1746472800000|2025-05-05 19:20:00|15.09|13.69|15.38|13.98|15.42|14.02|15.06|13.66|0
1746473100000|2025-05-05 19:25:00|15.4|14|15.38|13.98|15.49|14.09|15.2|13.8|0
1746473400000|2025-05-05 19:30:00|15.4|14|15.3|13.9|15.43|14.03|15.25|13.85|0
1746473700000|2025-05-05 19:35:00|15.34|13.94|15.19|13.79|15.34|13.94|15|13.6|0
1746474000000|2025-05-05 19:40:00|15.2|13.8|15.46|14.06|15.61|14.21|15.09|13.69|0
1746474300000|2025-05-05 19:45:00|15.48|14.08|15.66|14.26|15.81|14.41|15.42|14.02|0
1746474600000|2025-05-05 19:50:00|15.65|14.25|16.19|14.79|16.3|14.9|15.52|14.12|0
1746474900000|2025-05-05 19:55:00|16.2|14.8|16.11|14.71|16.39|14.99|16.05|14.65|0
1746475200000|2025-05-05 20:00:00|16.02|14.62|16.34|14.94|16.4|15|16|14.6|0
1746475500000|2025-05-05 20:05:00|16.36|14.96|16.36|14.96|16.47|15.07|16.14|14.74|0
1746475800000|2025-05-05 20:10:00|16.34|14.94|16.34|14.94|16.4|15|16.29|14.89|0
1746476100000|2025-05-05 20:15:00|16.36|14.96|16.35|14.95|16.42|15.02|16.31|14.91|0
1746476400000|2025-05-05 20:20:00|16.33|14.93|16.34|14.94|16.35|14.95|16.18|14.78|0
1746476700000|2025-05-05 20:25:00|16.35|14.95|16.46|15.06|16.49|15.09|16.29|14.89|0
1746477000000|2025-05-05 20:30:00|16.45|15.05|16.48|15.08|16.49|15.09|16.36|14.96|0
1746477300000|2025-05-05 20:35:00|16.47|15.07|16.32|14.92|16.51|15.11|16.32|14.92|0
1746477600000|2025-05-05 20:40:00|16.31|14.91|16.28|14.88|16.36|14.96|16.25|14.85|0
1746477900000|2025-05-05 20:45:00|16.27|14.87|16.26|14.86|16.28|14.88|16.13|14.73|0
1746478200000|2025-05-05 20:50:00|16.27|14.87|16.17|14.77|16.27|14.87|16.15|14.75|0
1746478500000|2025-05-05 20:55:00|16.63|14.31|16.63|14.31|16.66|14.34|16.59|14.27|0
1746478800000|2025-05-05 21:00:00|16.64|14.32|16.63|14.31|16.69|14.36|16.56|14.25|0
1746479100000|2025-05-05 21:05:00|16.61|14.29|16.64|14.32|16.64|14.32|16.61|14.29|0
1746479400000|2025-05-05 21:10:00|16.63|14.31|16.72|14.39|16.74|14.4|16.63|14.31|0
1746479700000|2025-05-05 21:15:00|16.74|14.41|16.75|14.41|16.76|14.42|16.7|14.37|0
1746480000000|2025-05-05 21:20:00|16.73|14.4|16.74|14.41|16.76|14.42|16.71|14.38|0
1746480300000|2025-05-05 21:25:00|16.71|14.38|16.75|14.42|16.75|14.42|16.71|14.38|0
1746480600000|2025-05-05 21:30:00|16.76|14.41|16.75|14.41|16.76|14.42|16.7|14.37|0
1746480900000|2025-05-05 21:35:00|16.74|14.4|16.75|14.41|16.75|14.41|16.71|14.38|0
1746481200000|2025-05-05 21:40:00|16.76|14.42|16.7|14.37|16.76|14.42|16.69|14.36|0
1746481500000|2025-05-05 21:45:00|16.69|14.36|16.72|14.39|16.72|14.39|16.69|14.36|0
1746481800000|2025-05-05 21:50:00||14.38||14.39||14.39||14.38|0
1746482100000|2025-05-05 21:55:00|16.7|14.37|16.72|14.39|16.76|14.42|16.6|14.29|0
1746482400000|2025-05-05 22:00:00|16.83|14.48|16.72|14.39|16.83|14.48|16.61|14.29|0
1746482700000|2025-05-05 22:05:00|16.74|14.4|16.65|14.33|16.86|14.5|16.63|14.31|0
1746483000000|2025-05-05 22:10:00|16.64|14.32|16.6|14.28|16.69|14.36|16.6|14.28|0
1746483300000|2025-05-05 22:15:00|16.61|14.29|16.51|14.2|16.61|14.29|16.45|14.15|0
1746483600000|2025-05-05 22:20:00|16.5|14.21|16.65|14.32|16.66|14.33|16.5|14.2|0
1746483900000|2025-05-05 22:25:00|16.66|14.33|16.62|14.3|16.66|14.34|16.62|14.3|0
1746484200000|2025-05-05 22:30:00|16.59|14.28|16.61|14.29|16.71|14.38|16.56|14.25|0
1746484500000|2025-05-05 22:35:00|16.63|14.31|16.57|14.26|16.66|14.34|16.55|14.24|0
1746484800000|2025-05-05 22:40:00|16.59|14.27|16.65|14.33|16.65|14.33|16.57|14.26|0
1746485100000|2025-05-05 22:45:00|17.13|14.74|16.76|14.42|17.13|14.74|16.65|14.33|0
1746485400000|2025-05-05 22:50:00|16.77|14.43|16.75|14.42|16.79|14.44|16.73|14.4|0
1746485700000|2025-05-05 22:55:00|16.76|14.41|16.74|14.41|16.77|14.43|16.72|14.38|0
1746486000000|2025-05-05 23:00:00|16.76|14.42|16.68|14.35|16.77|14.43|16.67|14.34|0
1746486300000|2025-05-05 23:05:00|16.7|14.37|16.66|14.33|16.76|14.42|16.61|14.3|0
1746486600000|2025-05-05 23:10:00|16.65|14.34|16.65|14.32|16.69|14.36|16.63|14.31|0
1746486900000|2025-05-05 23:15:00|16.63|14.31|16.62|14.3|16.65|14.32|16.59|14.27|0
1746487200000|2025-05-05 23:20:00|16.64|14.32|16.58|14.27|16.68|14.35|16.54|14.23|0
1746487500000|2025-05-05 23:25:00|16.6|14.28|16.67|14.34|16.67|14.34|16.57|14.26|0
1746487800000|2025-05-05 23:30:00|16.68|14.35|16.71|14.38|16.81|14.47|16.68|14.35|0
1746488100000|2025-05-05 23:35:00|16.72|14.41|16.65|14.32|16.79|14.45|16.62|14.3|0
1746488400000|2025-05-05 23:40:00|16.66|14.34|16.65|14.33|16.71|14.37|16.63|14.31|0
1746488700000|2025-05-05 23:45:00|16.64|14.32|16.63|14.31|16.69|14.36|16.6|14.28|0
1746489000000|2025-05-05 23:50:00|16.62|14.3|16.75|14.41|16.8|14.46|16.61|14.29|0
1746489300000|2025-05-05 23:55:00|16.76|14.42|16.78|14.44|16.83|14.48|16.73|14.39|0
1746489600000|2025-05-06 00:00:00|16.77|14.43|16.71|14.37|16.84|14.49|16.71|14.37|0
1746489900000|2025-05-06 00:05:00|16.68|14.36|16.52|14.22|16.7|14.37|16.51|14.21|0
1746490200000|2025-05-06 00:10:00|16.51|14.21|16.63|14.31|16.69|14.36|16.49|14.19|0
1746490500000|2025-05-06 00:15:00|16.64|14.32|16.57|15.17|16.66|15.17|16.18|14.31|0
1746490800000|2025-05-06 00:20:00|16.56|15.16|16.6|15.2|16.63|15.23|16.5|15.1|0
1746491100000|2025-05-06 00:25:00|16.61|15.21|16.52|15.12|16.73|15.33|16.52|15.12|0
1746491400000|2025-05-06 00:30:00|16.51|15.11|16.46|15.06|16.62|15.22|16.37|14.97|0
1746491700000|2025-05-06 00:35:00|16.47|15.07|16.64|15.24|16.72|15.32|16.41|15.01|0
1746492000000|2025-05-06 00:40:00|16.65|15.25|16.77|15.37|16.8|15.4|16.62|15.22|0
1746492300000|2025-05-06 00:45:00|16.75|15.35|16.71|15.31|16.75|15.35|16.59|15.19|0
1746492600000|2025-05-06 00:50:00|16.7|15.3|16.62|15.22|16.77|15.37|16.56|15.16|0
1746492900000|2025-05-06 00:55:00|16.63|15.23|16.54|15.14|16.63|15.23|16.5|15.1|0
1746493200000|2025-05-06 01:00:00|16.53|15.13|16.49|15.09|16.58|15.18|16.45|15.05|0
1746493500000|2025-05-06 01:05:00|16.51|15.11|16.62|15.22|16.72|15.32|16.49|15.09|0
1746493800000|2025-05-06 01:10:00|16.61|15.21|16.48|15.08|16.64|15.24|16.47|15.07|0
1746494100000|2025-05-06 01:15:00|16.47|15.07|16.52|15.12|16.61|15.21|16.47|15.07|0
1746494400000|2025-05-06 01:20:00|16.51|15.11|16.53|15.13|16.53|15.13|16.34|14.94|0
1746494700000|2025-05-06 01:25:00|16.55|15.15|16.61|15.21|16.61|15.21|16.46|15.06|0
1746495000000|2025-05-06 01:30:00|16.62|15.22|16.76|15.36|16.76|15.36|16.6|15.2|0
1746495300000|2025-05-06 01:35:00|16.74|15.34|16.93|15.53|16.97|15.57|16.67|15.27|0
1746495600000|2025-05-06 01:40:00|16.94|15.54|17.02|15.62|17.08|15.68|16.87|15.47|0
1746495900000|2025-05-06 01:45:00|17.01|15.61|17.02|15.62|17.11|15.71|16.95|15.55|0
1746496200000|2025-05-06 01:50:00|17.01|15.61|16.96|15.56|17.08|15.68|16.92|15.52|0
1746496500000|2025-05-06 01:55:00|16.95|15.55|16.93|15.53|17|15.6|16.8|15.4|0
1746496800000|2025-05-06 02:00:00|16.96|15.56|16.89|15.49|17.01|15.61|16.83|15.43|0
1746497100000|2025-05-06 02:05:00|16.9|15.5|17.02|15.62|17.11|15.71|16.86|15.46|0
1746497400000|2025-05-06 02:10:00|17.03|15.63|17.02|15.62|17.1|15.7|16.99|15.59|0
1746497700000|2025-05-06 02:15:00|17.04|15.64|17.01|15.61|17.08|15.68|16.95|15.55|0
1746498000000|2025-05-06 02:20:00|17.02|15.62|17.02|15.62|17.05|15.65|16.99|15.59|0
1746498300000|2025-05-06 02:25:00|17.01|15.61|17.03|15.63|17.13|15.73|17.01|15.61|0
1746498600000|2025-05-06 02:30:00|17.04|15.64|17.03|15.63|17.16|15.76|17|15.6|0
1746498900000|2025-05-06 02:35:00|17.04|15.64|16.93|15.53|17.06|15.66|16.88|15.48|0
1746499200000|2025-05-06 02:40:00|16.94|15.54|16.94|15.54|16.97|15.57|16.9|15.5|0
1746499500000|2025-05-06 02:45:00|16.93|15.53|16.89|15.49|16.94|15.54|16.86|15.46|0
1746499800000|2025-05-06 02:50:00|16.86|15.46|16.83|15.43|16.86|15.46|16.81|15.41|0
1746500100000|2025-05-06 02:55:00|16.8|15.4|16.9|15.5|16.96|15.56|16.8|15.4|0
1746500400000|2025-05-06 03:00:00|16.91|15.51|17.05|15.65|17.05|15.65|16.87|15.47|0
1746500700000|2025-05-06 03:05:00|17.09|15.69|17.18|15.78|17.19|15.79|17.05|15.65|0
1746501000000|2025-05-06 03:10:00|17.17|15.77|17.07|15.67|17.2|15.8|17.03|15.63|0
1746501300000|2025-05-06 03:15:00|17.11|15.71|16.94|15.54|17.11|15.71|16.93|15.53|0
1746501600000|2025-05-06 03:20:00|16.93|15.53|16.72|15.32|16.96|15.56|16.7|15.3|0
1746501900000|2025-05-06 03:25:00|16.73|15.33|16.72|15.32|16.75|15.35|16.68|15.28|0
1746502200000|2025-05-06 03:30:00|16.73|15.33|16.63|15.23|16.77|15.37|16.6|15.2|0
1746502500000|2025-05-06 03:35:00|16.64|15.24|16.65|15.25|16.67|15.27|16.59|15.19|0
1746502800000|2025-05-06 03:40:00|16.64|15.24|16.6|15.2|16.65|15.25|16.58|15.18|0
1746503100000|2025-05-06 03:45:00|16.59|15.19|16.57|15.17|16.61|15.21|16.55|15.15|0
1746503400000|2025-05-06 03:50:00|16.56|15.16|16.54|15.14|16.59|15.19|16.52|15.12|0
1746503700000|2025-05-06 03:55:00|16.53|15.13|16.5|15.1|16.55|15.15|16.5|15.1|0
1746504000000|2025-05-06 04:00:00|16.51|15.11|16.52|15.12|16.58|15.18|16.5|15.1|0
1746504300000|2025-05-06 04:05:00|16.51|15.11|16.69|15.29|16.69|15.29|16.5|15.1|0
1746504600000|2025-05-06 04:10:00|16.62|15.22|16.7|15.3|16.73|15.33|16.6|15.2|0
1746504900000|2025-05-06 04:15:00|16.69|15.29|16.69|15.29|16.72|15.32|16.66|15.26|0
1746505200000|2025-05-06 04:20:00|16.68|15.28|16.79|15.39|16.79|15.39|16.67|15.27|0
1746505500000|2025-05-06 04:25:00|16.8|15.4|16.88|15.48|16.89|15.49|16.79|15.39|0
1746505800000|2025-05-06 04:30:00|16.91|15.51|16.99|15.59|17.01|15.61|16.89|15.49|0
1746506100000|2025-05-06 04:35:00|17|15.6|16.98|15.58|17.02|15.62|16.98|15.58|0
1746506400000|2025-05-06 04:40:00|16.97|15.57|17|15.6|17.08|15.68|16.95|15.55|0
1746506700000|2025-05-06 04:45:00|16.99|15.59|16.9|15.5|17|15.6|16.9|15.5|0
1746507000000|2025-05-06 04:50:00|16.89|15.49|16.92|15.52|16.94|15.54|16.89|15.49|0
1746507300000|2025-05-06 04:55:00|16.91|15.51|16.75|15.35|16.92|15.52|16.73|15.33|0
1746507600000|2025-05-06 05:00:00|16.76|15.36|16.8|15.4|16.82|15.42|16.61|15.21|0
1746507900000|2025-05-06 05:05:00|16.81|15.41|16.77|15.37|16.87|15.47|16.75|15.35|0
1746508200000|2025-05-06 05:10:00|16.76|15.36|16.83|15.43|16.93|15.53|16.66|15.26|0
1746508500000|2025-05-06 05:15:00|16.84|15.44|16.91|15.51|16.99|15.59|16.79|15.39|0
1746508800000|2025-05-06 05:20:00|16.92|15.52|16.92|15.52|17.06|15.66|16.88|15.48|0
1746509100000|2025-05-06 05:25:00|16.91|15.51|16.93|15.53|16.96|15.56|16.91|15.51|0
1746509400000|2025-05-06 05:30:00|16.95|15.55|17.01|15.61|17.15|15.75|16.92|15.52|0
1746509700000|2025-05-06 05:35:00|17|15.6|16.96|15.56|17.04|15.64|16.94|15.54|0
1746510000000|2025-05-06 05:40:00|16.97|15.57|17.03|15.63|17.1|15.7|16.88|15.48|0
1746510300000|2025-05-06 05:45:00|17.04|15.64|17.11|15.71|17.13|15.73|17.01|15.61|0
1746510600000|2025-05-06 05:50:00|17.1|15.7|17.25|15.85|17.25|15.85|17.1|15.7|0
1746510900000|2025-05-06 05:55:00|17.23|15.83|17.4|16|17.52|16.12|17.17|15.77|0
1746511200000|2025-05-06 06:00:00|17.45|16.05|17.23|15.83|17.47|16.07|17.21|15.81|0
1746511500000|2025-05-06 06:05:00|17.2|15.8|17.13|15.73|17.25|15.85|17.07|15.67|0
1746511800000|2025-05-06 06:10:00|17.12|15.72|17.11|15.71|17.17|15.77|17.07|15.67|0
1746512100000|2025-05-06 06:15:00|17.12|15.72|17.02|15.62|17.15|15.75|17|15.6|0
1746512400000|2025-05-06 06:20:00|17.01|15.61|17.06|15.66|17.14|15.74|17.01|15.61|0
1746512700000|2025-05-06 06:25:00|17.05|15.65|16.86|15.46|17.06|15.66|16.84|15.44|0
1746513000000|2025-05-06 06:30:00|16.85|15.45|16.87|15.47|16.97|15.57|16.83|15.43|0
1746513300000|2025-05-06 06:35:00|16.88|15.48|16.83|15.43|16.91|15.51|16.71|15.31|0
1746513600000|2025-05-06 06:40:00|16.81|15.41|16.83|15.43|16.95|15.55|16.79|15.39|0
1746513900000|2025-05-06 06:45:00|16.84|15.44|16.73|15.33|16.85|15.45|16.73|15.33|0
1746514200000|2025-05-06 06:50:00|16.74|15.34|16.73|15.33|16.76|15.36|16.65|15.25|0
1746514500000|2025-05-06 06:55:00|16.74|15.34|16.67|15.27|16.76|15.36|16.61|15.21|0
1746514800000|2025-05-06 07:00:00|16.68|15.28|16.67|15.27|16.79|15.39|16.59|15.19|0
1746515100000|2025-05-06 07:05:00|16.65|15.25|16.85|15.45|16.89|15.49|16.61|15.21|0
1746515400000|2025-05-06 07:10:00|16.84|15.44|17.01|15.61|17.02|15.62|16.81|15.41|0
1746515700000|2025-05-06 07:15:00|17.03|15.63|16.99|15.59|17.03|15.63|16.87|15.47|0
1746516000000|2025-05-06 07:20:00|16.97|15.57|16.99|15.59|17.06|15.66|16.92|15.52|0
1746516300000|2025-05-06 07:25:00|16.98|15.58|17.13|15.73|17.22|15.82|16.93|15.53|0
1746516600000|2025-05-06 07:30:00|17.12|15.72|17.27|15.87|17.32|15.92|17.11|15.71|0
1746516900000|2025-05-06 07:35:00|17.29|15.89|17.58|16.18|17.6|16.2|17.22|15.82|0
1746517200000|2025-05-06 07:40:00|17.59|16.19|17.7|16.3|17.72|16.32|17.54|16.14|0
1746517500000|2025-05-06 07:45:00|17.75|16.35|17.47|16.07|17.76|16.36|17.39|15.99|0
1746517800000|2025-05-06 07:50:00|17.48|16.08|17.7|16.3|17.7|16.3|17.46|16.06|0
1746518100000|2025-05-06 07:55:00|17.69|16.29|17.78|16.38|17.81|16.41|17.58|16.18|0
1746518400000|2025-05-06 08:00:00|17.82|16.42|18.04|16.64|18.19|16.79|17.69|16.29|0
1746518700000|2025-05-06 08:05:00|18.06|16.66|17.9|16.5|18.08|16.68|17.79|16.39|0
1746519000000|2025-05-06 08:10:00|17.87|16.47|18.15|16.75|18.29|16.89|17.85|16.45|0
1746519300000|2025-05-06 08:15:00|18.16|16.76|18.6|17.2|18.6|17.2|18.13|16.73|0
1746519600000|2025-05-06 08:20:00|18.58|17.18|18.88|17.48|18.99|17.59|18.58|17.18|0
1746519900000|2025-05-06 08:25:00|18.87|17.47|18.96|17.56|19.03|17.63|18.62|17.22|0
1746520200000|2025-05-06 08:30:00|18.98|17.58|18.73|17.33|19.07|17.67|18.72|17.32|0
1746520500000|2025-05-06 08:35:00|18.71|17.31|18.8|17.4|18.85|17.45|18.69|17.29|0
1746520800000|2025-05-06 08:40:00|18.77|17.37|18.52|17.12|18.83|17.43|18.49|17.09|0
1746521100000|2025-05-06 08:45:00|18.5|17.1|18.44|17.04|18.61|17.21|18.33|16.93|0
1746521400000|2025-05-06 08:50:00|18.45|17.05|18.51|17.11|18.57|17.17|18.39|16.99|0
1746521700000|2025-05-06 08:55:00|18.53|17.13|18.45|17.05|18.64|17.24|18.44|17.04|0
1746522000000|2025-05-06 09:00:00|18.46|17.06|18.83|17.43|18.87|17.47|18.42|17.02|0
1746522300000|2025-05-06 09:05:00|18.84|17.44|18.87|17.47|18.91|17.51|18.61|17.21|0
1746522600000|2025-05-06 09:10:00|18.85|17.45|19.1|17.7|19.17|17.77|18.68|17.28|0
1746522900000|2025-05-06 09:15:00|19.09|17.69|19.15|17.75|19.18|17.78|19.07|17.67|0
1746523200000|2025-05-06 09:20:00|19.13|17.73|19.37|17.97|19.37|17.97|19.1|17.7|0
1746523500000|2025-05-06 09:25:00|19.35|17.95|19.29|17.89|19.44|18.04|19.26|17.86|0
1746523800000|2025-05-06 09:30:00|19.27|17.87|19.12|17.72|19.32|17.92|19.04|17.64|0
1746524100000|2025-05-06 09:35:00|19.11|17.71|19.41|18.01|19.41|18.01|19.01|17.61|0
1746524400000|2025-05-06 09:40:00|19.4|18|19.45|18.05|19.49|18.09|19.33|17.93|0
1746524700000|2025-05-06 09:45:00|19.48|18.08|19.43|18.03|19.55|18.15|19.4|18|0
1746525000000|2025-05-06 09:50:00|19.44|18.04|18.97|17.57|19.53|18.13|18.96|17.56|0
1746525300000|2025-05-06 09:55:00|18.9|17.5|18.8|17.4|19|17.6|18.8|17.4|0
1746525600000|2025-05-06 10:00:00|18.95|17.55|18.96|17.56|18.99|17.59|18.8|17.4|0
1746525900000|2025-05-06 10:05:00|18.93|17.53|18.91|17.51|18.95|17.55|18.84|17.44|0
1746526200000|2025-05-06 10:10:00|18.92|17.52|18.95|17.55|19.15|17.75|18.89|17.49|0
1746526500000|2025-05-06 10:15:00|18.96|17.56|18.85|17.45|18.96|17.56|18.76|17.36|0
1746526800000|2025-05-06 10:20:00|18.86|17.46|18.83|17.43|18.88|17.48|18.79|17.39|0
1746527100000|2025-05-06 10:25:00|18.82|17.42|18.84|17.44|18.9|17.5|18.78|17.38|0
1746527400000|2025-05-06 10:30:00|18.85|17.45|18.74|17.34|18.89|17.49|18.69|17.29|0
1746527700000|2025-05-06 10:35:00|18.71|17.31|18.45|17.05|18.72|17.32|18.37|16.97|0
1746528000000|2025-05-06 10:40:00|18.43|17.03|18.67|17.27|18.68|17.28|18.42|17.02|0
1746528300000|2025-05-06 10:45:00|18.65|17.25|18.61|17.21|18.69|17.29|18.57|17.17|0
1746528600000|2025-05-06 10:50:00|18.57|17.17|18.65|17.25|18.76|17.36|18.51|17.11|0
1746528900000|2025-05-06 10:55:00|18.64|17.24|18.34|16.94|18.67|17.27|18.34|16.94|0
1746529200000|2025-05-06 11:00:00|18.23|16.83|18.14|16.74|18.36|16.96|18.14|16.74|0
1746529500000|2025-05-06 11:05:00|18.12|16.72|18.17|16.77|18.19|16.79|18.12|16.72|0
1746529800000|2025-05-06 11:10:00|18.2|16.8|18.22|16.82|18.25|16.85|18.12|16.72|0
1746530100000|2025-05-06 11:15:00|18.21|16.81|18.38|16.98|18.45|17.05|18.21|16.81|0
1746530400000|2025-05-06 11:20:00|18.37|16.97|19.14|17.74|19.14|17.74|18.36|16.96|0
1746530700000|2025-05-06 11:25:00|19.1|17.7|19.23|17.83|19.34|17.94|19|17.6|0
1746531000000|2025-05-06 11:30:00|19.21|17.81|19.18|17.78|19.35|17.95|19.09|17.69|0
1746531300000|2025-05-06 11:35:00|19.15|17.75|18.81|17.41|19.16|17.76|18.74|17.34|0
1746531600000|2025-05-06 11:40:00|18.84|17.44|18.93|17.53|19.05|17.65|18.81|17.41|0
1746531900000|2025-05-06 11:45:00|18.95|17.55|19.15|17.75|19.18|17.78|18.91|17.51|0
1746532200000|2025-05-06 11:50:00|19.18|17.78|19.83|18.43|20.03|18.63|19.1|17.7|0
1746532500000|2025-05-06 11:55:00|19.79|18.39|19.37|17.97|19.89|18.49|19.36|17.96|0
1746532800000|2025-05-06 12:00:00|19.38|17.98|19.07|17.67|19.38|17.98|19|17.6|0
1746533100000|2025-05-06 12:05:00|19.08|17.68|19.14|17.74|19.18|17.78|19|17.6|0
1746533400000|2025-05-06 12:10:00|19.16|17.76|19.07|17.67|19.47|18.07|19.06|17.66|0
1746533700000|2025-05-06 12:15:00|19.09|17.69|19.2|17.8|19.27|17.87|19.04|17.64|0
1746534000000|2025-05-06 12:20:00|19.22|17.82|19.21|17.81|19.29|17.89|19.08|17.68|0
1746534300000|2025-05-06 12:25:00|19.24|17.84|19.28|17.88|19.35|17.95|19.18|17.78|0
1746534600000|2025-05-06 12:30:00|19.29|17.89|19.56|18.16|19.67|18.27|19.27|17.87|0
1746534900000|2025-05-06 12:35:00|19.57|18.17|19.52|18.12|19.67|18.27|19.45|18.05|0
1746535200000|2025-05-06 12:40:00|19.51|18.11|19.53|18.13|19.65|18.25|19.47|18.07|0
1746535500000|2025-05-06 12:45:00|19.52|18.12|19.1|17.7|19.6|18.2|19.04|17.64|0
1746535800000|2025-05-06 12:50:00|19.11|17.71|19.08|17.68|19.16|17.76|18.96|17.56|0
1746536100000|2025-05-06 12:55:00|19.05|17.65|18.81|17.41|19.05|17.65|18.79|17.39|0
1746536400000|2025-05-06 13:00:00|18.82|17.42|18.85|17.45|18.93|17.53|18.69|17.29|0
1746536700000|2025-05-06 13:05:00|18.86|17.46|19.05|17.65|19.14|17.74|18.86|17.46|0
1746537000000|2025-05-06 13:10:00|19.07|17.67|19.18|17.78|19.21|17.81|19.07|17.67|0
1746537300000|2025-05-06 13:15:00|19.14|17.74|19.07|17.67|19.41|18.01|19.07|17.67|0
1746537600000|2025-05-06 13:20:00|19.1|17.7|19.87|17.47|19.87|17.99|19.08|17.43|0
1746537900000|2025-05-06 13:25:00|19.89|17.49|19.94|17.54|20.05|17.65|19.85|17.45|0
1746538200000|2025-05-06 13:30:00|19.37|17.97|18.25|16.85|19.37|17.97|18.25|16.85|0
1746538500000|2025-05-06 13:35:00|18.22|16.82|17.84|16.44|18.33|16.93|17.79|16.39|0
1746538800000|2025-05-06 13:40:00|17.86|16.46|18.24|16.84|18.26|16.86|17.84|16.44|0
1746539100000|2025-05-06 13:45:00|18.23|16.83|19.17|17.77|19.23|17.83|17.98|16.58|0
1746539400000|2025-05-06 13:50:00|19.22|17.82|19.83|18.43|19.94|18.54|19.2|17.8|0
1746539700000|2025-05-06 13:55:00|19.82|18.42|19.48|18.08|19.91|18.51|19.29|17.89|0
1746540000000|2025-05-06 14:00:00|19.53|18.13|19.07|17.67|19.84|18.44|18.91|17.51|0
1746540300000|2025-05-06 14:05:00|19.06|17.66|18.42|17.02|19.08|17.68|18.32|16.92|0
1746540600000|2025-05-06 14:10:00|18.44|17.04|18.65|17.25|18.65|17.25|18.18|16.78|0
1746540900000|2025-05-06 14:15:00|18.67|17.27|17.79|16.39|18.67|17.27|17.78|16.38|0
1746541200000|2025-05-06 14:20:00|17.81|16.41|17.5|16.1|17.81|16.41|17.21|15.81|0
1746541500000|2025-05-06 14:25:00|17.49|16.09|17.44|16.04|17.69|16.29|17.34|15.94|0
1746541800000|2025-05-06 14:30:00|17.47|16.07|17.29|15.89|17.69|16.29|17.13|15.73|0
1746542100000|2025-05-06 14:35:00|17.31|15.91|17.31|15.91|17.67|16.27|17.27|15.87|0
1746542400000|2025-05-06 14:40:00|17.34|15.94|17.56|16.16|17.64|16.24|17.3|15.9|0
1746542700000|2025-05-06 14:45:00|17.52|16.12|17.26|15.86|17.55|16.15|17.07|15.67|0
1746543000000|2025-05-06 14:50:00|17.28|15.88|17.52|16.12|17.69|16.29|17.28|15.88|0
1746543300000|2025-05-06 14:55:00|17.53|16.13|17.34|15.94|17.61|16.21|17.17|15.77|0
1746543600000|2025-05-06 15:00:00|17.3|15.9|17.16|15.76|17.35|15.95|16.97|15.57|0
1746543900000|2025-05-06 15:05:00|17.19|15.79|17.43|16.03|17.49|16.09|17.02|15.62|0
1746544200000|2025-05-06 15:10:00|17.42|16.02|17.22|15.82|17.49|16.09|17.11|15.71|0
1746544500000|2025-05-06 15:15:00|17.21|15.81|17.15|15.75|17.44|16.04|17.1|15.7|0
1746544800000|2025-05-06 15:20:00|17.14|15.74|16.83|15.43|17.16|15.76|16.67|15.27|0
1746545100000|2025-05-06 15:25:00|16.82|15.42|16.79|15.39|16.97|15.57|16.71|15.31|0
1746545400000|2025-05-06 15:30:00|16.77|15.37|16.75|15.35|17.11|15.71|16.67|15.27|0
1746545700000|2025-05-06 15:35:00|16.64|15.24|16.59|15.19|16.92|15.52|16.55|15.15|0
1746546000000|2025-05-06 15:40:00|16.57|15.17|17.29|15.89|17.35|15.95|16.57|15.17|0
1746546300000|2025-05-06 15:45:00|17.31|15.91|17.16|15.76|17.38|15.98|17.11|15.71|0
1746546600000|2025-05-06 15:50:00|17.15|15.75|17.62|16.22|17.67|16.27|17.13|15.73|0
1746546900000|2025-05-06 15:55:00|17.64|16.24|17.65|16.25|17.73|16.33|17.41|16.01|0
1746547200000|2025-05-06 16:00:00|17.64|16.24|17.36|15.96|17.68|16.28|17.3|15.9|0
1746547500000|2025-05-06 16:05:00|17.37|15.97|17.76|16.36|17.81|16.41|17.37|15.97|0
1746547800000|2025-05-06 16:10:00|17.75|16.35|16.36|14.96|17.78|16.38|16.06|14.66|0
1746548100000|2025-05-06 16:15:00|16.33|14.93|16.77|15.37|16.97|15.57|16.31|14.91|0
1746548400000|2025-05-06 16:20:00|16.79|15.39|17.82|16.42|17.92|16.52|16.62|15.22|0
1746548700000|2025-05-06 16:25:00|17.78|16.38|17.47|16.07|17.93|16.53|17.34|15.94|0
1746549000000|2025-05-06 16:30:00|17.49|16.09|17.3|15.9|17.56|16.16|17.16|15.76|0
1746549300000|2025-05-06 16:35:00|17.29|15.89|17.28|15.88|17.45|16.05|17.03|15.63|0
1746549600000|2025-05-06 16:40:00|17.25|15.85|17.77|16.37|17.86|16.46|17.14|15.74|0
1746549900000|2025-05-06 16:45:00|17.78|16.38|17.93|16.53|18.02|16.62|17.72|16.32|0
1746550200000|2025-05-06 16:50:00|17.96|16.56|18.19|16.79|18.35|16.95|17.9|16.5|0
1746550500000|2025-05-06 16:55:00|18.17|16.77|18.44|17.04|18.5|17.1|18.03|16.63|0
1746550800000|2025-05-06 17:00:00|18.41|17.01|18.19|16.79|18.45|17.05|17.86|16.46|0
1746551100000|2025-05-06 17:05:00|18.21|16.81|17.72|16.32|18.23|16.83|17.63|16.23|0
1746551400000|2025-05-06 17:10:00|17.76|16.36|17.86|16.46|18.04|16.64|17.71|16.31|0
1746551700000|2025-05-06 17:15:00|17.83|16.43|17.81|16.41|17.87|16.47|17.61|16.21|0
1746552000000|2025-05-06 17:20:00|17.84|16.44|18.36|16.96|18.49|17.09|17.77|16.37|0
1746552300000|2025-05-06 17:25:00|18.38|16.98|18.14|16.74|18.47|17.07|18.02|16.62|0
1746552600000|2025-05-06 17:30:00|18.12|16.72|17.92|16.52|18.18|16.78|17.89|16.49|0
1746552900000|2025-05-06 17:35:00|17.91|16.51|18.57|17.17|18.57|17.17|17.8|16.4|0
1746553200000|2025-05-06 17:40:00|18.54|17.14|18.97|17.57|19.06|17.66|18.54|17.14|0
1746553500000|2025-05-06 17:45:00|19|17.6|19.04|17.64|19.17|17.77|18.96|17.56|0
1746553800000|2025-05-06 17:50:00|19.05|17.65|18.92|17.52|19.12|17.72|18.72|17.32|0
1746554100000|2025-05-06 17:55:00|18.94|17.54|19.13|17.73|19.17|17.77|18.87|17.47|0
1746554400000|2025-05-06 18:00:00|19.1|17.7|18.62|17.22|19.11|17.71|18.37|16.97|0
1746554700000|2025-05-06 18:05:00|18.63|17.23|18.67|17.27|18.95|17.55|18.57|17.17|0
1746555000000|2025-05-06 18:10:00|18.69|17.29|18.85|17.45|19.08|17.68|18.68|17.28|0
1746555300000|2025-05-06 18:15:00|18.83|17.43|18.36|16.96|18.85|17.45|18.34|16.94|0
1746555600000|2025-05-06 18:20:00|18.34|16.94|18.1|16.7|18.42|17.02|18.07|16.67|0
1746555900000|2025-05-06 18:25:00|18.11|16.71|17.78|16.38|18.11|16.71|17.76|16.36|0
1746556200000|2025-05-06 18:30:00|17.8|16.4|17.85|16.45|17.85|16.45|17.67|16.27|0
1746556500000|2025-05-06 18:35:00|17.9|16.5|17.96|16.56|18.17|16.77|17.82|16.42|0
1746556800000|2025-05-06 18:40:00|17.9|16.5|17.96|16.56|18.05|16.65|17.61|16.21|0
1746557100000|2025-05-06 18:45:00|18.02|16.62|17.81|16.41|18.08|16.68|17.76|16.36|0
1746557400000|2025-05-06 18:50:00|17.83|16.43|17.7|16.3|18.15|16.75|17.64|16.24|0
1746557700000|2025-05-06 18:55:00|17.69|16.29|17.36|15.96|17.74|16.34|17.36|15.96|0
1746558000000|2025-05-06 19:00:00|17.41|16.01|17.57|16.17|17.62|16.22|17.26|15.86|0
1746558300000|2025-05-06 19:05:00|17.56|16.16|18|16.6|18.13|16.73|17.48|16.08|0
1746558600000|2025-05-06 19:10:00|18.03|16.63|17.68|16.28|18.15|16.75|17.6|16.2|0
1746558900000|2025-05-06 19:15:00|17.67|16.27|17.99|16.59|17.99|16.59|17.53|16.13|0
1746559200000|2025-05-06 19:20:00|17.96|16.56|17.82|16.42|18.03|16.63|17.77|16.37|0
1746559500000|2025-05-06 19:25:00|17.79|16.39|17.49|16.09|17.83|16.43|17.42|16.02|0
1746559800000|2025-05-06 19:30:00|17.48|16.08|17.24|15.84|17.53|16.13|17.19|15.79|0
1746560100000|2025-05-06 19:35:00|17.23|15.83|17.51|16.11|17.59|16.19|17.18|15.78|0
1746560400000|2025-05-06 19:40:00|17.54|16.14|17.17|15.77|17.54|16.14|17.1|15.7|0
1746560700000|2025-05-06 19:45:00|17.18|15.78|17.23|15.83|17.28|15.88|16.95|15.55|0
1746561000000|2025-05-06 19:50:00|17.19|15.79|17.87|16.47|17.96|16.56|17.15|15.75|0
1746561300000|2025-05-06 19:55:00|17.97|16.57|18.47|17.07|18.47|17.07|17.69|16.29|0
1746561600000|2025-05-06 20:00:00|18.41|17.01|18.35|16.95|18.6|17.2|18.33|16.93|0
1746561900000|2025-05-06 20:05:00|18.38|16.98|18.41|17.01|18.49|17.09|18.29|16.89|0
1746562200000|2025-05-06 20:10:00|18.39|16.99|18.42|17.02|18.49|17.09|18.35|16.95|0
1746562500000|2025-05-06 20:15:00|18.45|17.05|18.28|16.88|18.61|17.21|18.18|16.78|0
1746562800000|2025-05-06 20:20:00|18.3|16.9|18.47|17.07|18.58|17.18|18.28|16.88|0
1746563100000|2025-05-06 20:25:00|18.5|17.1|19.84|18.44|19.92|18.52|18.47|17.07|0
1746563400000|2025-05-06 20:30:00|19.78|18.38|19.83|18.43|19.91|18.51|19.51|18.11|0
1746563700000|2025-05-06 20:35:00|19.85|18.45|19.55|18.15|20.12|18.72|19.55|18.15|0
1746564000000|2025-05-06 20:40:00|19.56|18.16|19.52|18.12|19.72|18.32|19.47|18.07|0
1746564300000|2025-05-06 20:45:00|19.5|18.1|19.39|17.99|19.52|18.12|19.39|17.99|0
1746564600000|2025-05-06 20:50:00|19.37|17.97|19.26|17.86|19.51|18.11|19.18|17.78|0
1746564900000|2025-05-06 20:55:00|19.77|17.37|19.86|17.46|19.86|17.46|19.75|17.35|0
1746565200000|2025-05-06 21:00:00|19.83|17.43|19.94|17.54|20.02|17.62|19.78|17.38|0
1746565500000|2025-05-06 21:05:00|19.96|17.56|20.03|17.63|20.23|17.83|19.9|17.5|0
1746565800000|2025-05-06 21:10:00|19.97|17.57|19.9|17.5|20.01|17.61|19.86|17.46|0
1746566100000|2025-05-06 21:15:00|19.93|17.53|19.93|17.53|20.02|17.62|19.78|17.38|0
1746566400000|2025-05-06 21:20:00|19.94|17.54|19.93|17.53|19.96|17.56|19.9|17.5|0
1746566700000|2025-05-06 21:25:00|19.91|17.51|19.99|17.59|20.01|17.61|19.89|17.49|0
1746567000000|2025-05-06 21:30:00|20.01|17.61|20.02|17.62|20.06|17.66|20|17.6|0
1746567300000|2025-05-06 21:35:00|20.01|17.61|20.04|17.64|20.08|17.68|20.01|17.61|0
1746567600000|2025-05-06 21:40:00|20.07|17.67|20.04|17.64|20.09|17.69|19.97|17.57|0
1746567900000|2025-05-06 21:45:00|20.05|17.65|20.09|17.69|20.09|17.69|20.05|17.65|0
1746568200000|2025-05-06 21:50:00|20.06|17.66|20.09|17.69|20.16|17.76|20.06|17.66|0
1746568500000|2025-05-06 21:55:00|20.08|17.68|20.09|17.69|20.18|17.78|20.06|17.66|0
1746568800000|2025-05-06 22:00:00|20.15|17.75|16.74|14.41|20.19|17.79|16.26|13.99|0
1746569100000|2025-05-06 22:05:00|16.76|14.42|16.22|13.96|16.77|14.43|15.51|13.34|0
1746569400000|2025-05-06 22:10:00|16.32|14.04|17.05|14.67|17.16|14.76|16.32|14.04|0
1746569700000|2025-05-06 22:15:00|17.04|14.66|16.77|14.43|17.31|14.89|16.5|14.2|0
1746570000000|2025-05-06 22:20:00|16.76|14.42|16.83|14.48|17.01|14.64|16.38|14.1|0
1746570300000|2025-05-06 22:25:00|16.81|14.47|16.49|14.19|16.86|14.5|16.4|14.12|0
1746570600000|2025-05-06 22:30:00|16.48|14.18|16.89|14.54|16.93|14.57|16.33|14.05|0
1746570900000|2025-05-06 22:35:00|16.88|14.53|17.27|14.86|17.56|15.11|16.88|14.52|0
1746571200000|2025-05-06 22:40:00|17.28|14.87|17.26|14.85|17.29|14.88|17.02|14.65|0
1746571500000|2025-05-06 22:45:00|17.23|14.82|16.97|14.6|17.29|14.88|16.9|14.54|0
1746571800000|2025-05-06 22:50:00|16.96|14.59|16.69|14.36|16.96|14.59|16.55|14.24|0
1746572100000|2025-05-06 22:55:00|16.7|14.37|16.62|14.3|16.79|14.45|16.61|14.29|0
1746572400000|2025-05-06 23:00:00|16.61|14.29|16.81|14.46|16.86|14.51|16.49|14.19|0
1746572700000|2025-05-06 23:05:00|16.8|14.44|17.11|14.72|17.13|14.74|16.78|14.44|0
1746573000000|2025-05-06 23:10:00|17.09|14.71|17.02|14.64|17.15|14.76|16.94|14.57|0
1746573300000|2025-05-06 23:15:00|17|14.63|16.85|14.5|17.12|14.73|16.82|14.48|0
1746573600000|2025-05-06 23:20:00|16.87|14.51|16.75|14.41|16.87|14.51|16.73|14.39|0
1746573900000|2025-05-06 23:25:00|16.76|14.42|16.85|14.5|16.86|14.51|16.72|14.39|0
1746574200000|2025-05-06 23:30:00|16.84|14.49|17.06|14.68|17.12|14.73|16.82|14.47|0
1746574500000|2025-05-06 23:35:00|17.05|14.67|16.9|14.54|17.1|14.71|16.87|14.52|0
1746574800000|2025-05-06 23:40:00|16.91|14.55|16.78|14.44|16.93|14.57|16.69|14.36|0
1746575100000|2025-05-06 23:45:00|16.79|14.45|16.74|14.4|16.92|14.56|16.7|14.37|0
1746575400000|2025-05-06 23:50:00|16.75|14.41|16.66|14.33|16.79|14.45|16.6|14.28|0
1746575700000|2025-05-06 23:55:00|16.67|14.34|16.62|14.3|16.76|14.42|16.58|14.27|0
1746576000000|2025-05-07 00:00:00|16.64|14.32|16.81|14.46|16.88|14.52|16.56|14.25|0
1746576300000|2025-05-07 00:05:00|16.82|14.48|17.01|14.64|17.1|14.72|16.82|14.47|0
1746576600000|2025-05-07 00:10:00|16.99|14.62|17.13|14.74|17.37|14.95|16.96|14.59|0
1746576900000|2025-05-07 00:15:00|17.17|14.78|16.73|15.33|17.2|15.51|16.67|14.75|0
1746577200000|2025-05-07 00:20:00|16.72|15.32|16.36|14.96|16.78|15.38|16.34|14.94|0
1746577500000|2025-05-07 00:25:00|16.42|15.02|16.22|14.82|16.52|15.12|16.21|14.81|0
1746577800000|2025-05-07 00:30:00|16.21|14.81|16|14.6|16.21|14.81|15.86|14.46|0
1746578100000|2025-05-07 00:35:00|16.01|14.61|16.05|14.65|16.16|14.76|16|14.6|0
1746578400000|2025-05-07 00:40:00|16.02|14.62|15.94|14.54|16.06|14.66|15.92|14.52|0
1746578700000|2025-05-07 00:45:00|15.93|14.53|16.01|14.61|16.01|14.61|15.84|14.44|0
1746579000000|2025-05-07 00:50:00|15.94|14.54|16.01|14.61|16.03|14.63|15.92|14.52|0
1746579300000|2025-05-07 00:55:00|16.02|14.62|16.19|14.79|16.24|14.84|15.97|14.57|0
1746579600000|2025-05-07 01:00:00|16.22|14.82|16.05|14.65|16.35|14.95|16.05|14.65|0
1746579900000|2025-05-07 01:05:00|16.07|14.67|16.23|14.83|16.27|14.87|16.06|14.66|0
1746580200000|2025-05-07 01:10:00|16.24|14.84|16.37|14.97|16.4|15|16.19|14.79|0
1746580500000|2025-05-07 01:15:00|16.38|14.98|16.53|15.13|16.6|15.2|16.36|14.96|0
1746580800000|2025-05-07 01:20:00|16.58|15.18|16.55|15.15|16.66|15.26|16.48|15.08|0
1746581100000|2025-05-07 01:25:00|16.56|15.16|16.58|15.18|16.62|15.22|16.46|15.06|0
1746581400000|2025-05-07 01:30:00|16.6|15.2|16.63|15.23|16.83|15.43|16.57|15.17|0
1746581700000|2025-05-07 01:35:00|16.61|15.21|16.59|15.19|16.67|15.27|16.5|15.1|0
1746582000000|2025-05-07 01:40:00|16.56|15.16|16.45|15.05|16.62|15.22|16.36|14.96|0
1746582300000|2025-05-07 01:45:00|16.44|15.04|16.4|15|16.57|15.17|16.38|14.98|0
1746582600000|2025-05-07 01:50:00|16.39|14.99|16.38|14.98|16.44|15.04|16.32|14.92|0
1746582900000|2025-05-07 01:55:00|16.39|14.99|16.28|14.88|16.45|15.05|16.26|14.86|0
1746583200000|2025-05-07 02:00:00|16.26|14.86|16.57|15.17|16.61|15.21|16.24|14.84|0
1746583500000|2025-05-07 02:05:00|16.54|15.14|16.56|15.16|16.65|15.25|16.45|15.05|0
1746583800000|2025-05-07 02:10:00|16.57|15.17|16.57|15.17|16.67|15.27|16.54|15.14|0
1746584100000|2025-05-07 02:15:00|16.55|15.15|16.59|15.19|16.65|15.25|16.54|15.14|0
1746584400000|2025-05-07 02:20:00|16.6|15.2|16.97|15.57|17|15.6|16.52|15.12|0
1746584700000|2025-05-07 02:25:00|16.98|15.58|17.03|15.63|17.26|15.86|16.9|15.5|0
1746585000000|2025-05-07 02:30:00|17.05|15.65|17.01|15.61|17.11|15.71|16.93|15.53|0
1746585300000|2025-05-07 02:35:00|17.03|15.63|16.82|15.42|17.05|15.65|16.79|15.39|0
1746585600000|2025-05-07 02:40:00|16.83|15.43|17.23|15.83|17.23|15.83|16.81|15.41|0
1746585900000|2025-05-07 02:45:00|17.24|15.84|17.16|15.76|17.28|15.88|17.03|15.63|0
1746586200000|2025-05-07 02:50:00|17.15|15.75|17.12|15.72|17.23|15.83|17.09|15.69|0
1746586500000|2025-05-07 02:55:00|17.14|15.74|17.03|15.63|17.15|15.75|16.98|15.58|0
1746586800000|2025-05-07 03:00:00|17.02|15.62|16.91|15.51|17.05|15.65|16.85|15.45|0
1746587100000|2025-05-07 03:05:00|16.89|15.49|16.83|15.43|16.9|15.5|16.68|15.28|0
1746587400000|2025-05-07 03:10:00|16.81|15.41|16.62|15.22|16.84|15.44|16.6|15.2|0
1746587700000|2025-05-07 03:15:00|16.61|15.21|16.74|15.34|16.76|15.36|16.6|15.2|0
1746588000000|2025-05-07 03:20:00|16.75|15.35|16.97|15.57|16.98|15.58|16.7|15.3|0
1746588300000|2025-05-07 03:25:00|16.96|15.56|16.94|15.54|17.04|15.64|16.9|15.5|0
1746588600000|2025-05-07 03:30:00|16.93|15.53|16.67|15.27|16.93|15.53|16.63|15.23|0
1746588900000|2025-05-07 03:35:00|16.65|15.25|16.57|15.17|16.7|15.3|16.52|15.12|0
1746589200000|2025-05-07 03:40:00|16.59|15.19|16.72|15.32|16.8|15.4|16.59|15.19|0
1746589500000|2025-05-07 03:45:00|16.7|15.3|16.73|15.33|16.78|15.38|16.66|15.26|0
1746589800000|2025-05-07 03:50:00|16.75|15.35|16.73|15.33|16.8|15.4|16.68|15.28|0
1746590100000|2025-05-07 03:55:00|16.76|15.36|16.79|15.39|16.85|15.45|16.68|15.28|0
1746590400000|2025-05-07 04:00:00|16.81|15.41|16.72|15.32|16.81|15.41|16.69|15.29|0
1746590700000|2025-05-07 04:05:00|16.71|15.31|16.53|15.13|16.79|15.39|16.5|15.1|0
1746591000000|2025-05-07 04:10:00|16.51|15.11|16.33|14.93|16.53|15.13|16.29|14.89|0
1746591300000|2025-05-07 04:15:00|16.35|14.95|16.33|14.93|16.36|14.96|16.26|14.86|0
1746591600000|2025-05-07 04:20:00|16.36|14.96|16.29|14.89|16.37|14.97|16.29|14.89|0
1746591900000|2025-05-07 04:25:00|16.28|14.88|16.34|14.94|16.38|14.98|16.26|14.86|0
1746592200000|2025-05-07 04:30:00|16.35|14.95|16.5|15.1|16.54|15.14|16.31|14.91|0
1746592500000|2025-05-07 04:35:00|16.49|15.09|16.54|15.14|16.55|15.15|16.46|15.06|0
1746592800000|2025-05-07 04:40:00|16.55|15.15|16.54|15.14|16.56|15.16|16.5|15.1|0
1746593100000|2025-05-07 04:45:00|16.68|15.28|16.62|15.22|16.68|15.28|16.6|15.2|0
1746593400000|2025-05-07 04:50:00|16.64|15.24|16.62|15.22|16.68|15.28|16.58|15.18|0
1746593700000|2025-05-07 04:55:00|16.61|15.21|16.6|15.2|16.65|15.25|16.56|15.16|0
1746594000000|2025-05-07 05:00:00|16.57|15.17|16.68|15.28|16.74|15.34|16.54|15.14|0
1746594300000|2025-05-07 05:05:00|16.69|15.29|16.79|15.39|16.86|15.46|16.67|15.27|0
1746594600000|2025-05-07 05:10:00|16.77|15.37|16.7|15.3|16.81|15.41|16.67|15.27|0
1746594900000|2025-05-07 05:15:00|16.69|15.29|16.67|15.27|16.71|15.31|16.62|15.22|0
1746595200000|2025-05-07 05:20:00|16.68|15.28|16.65|15.25|16.73|15.33|16.63|15.23|0
1746595500000|2025-05-07 05:25:00|16.64|15.24|16.84|15.44|16.88|15.48|16.64|15.24|0
1746595800000|2025-05-07 05:30:00|16.85|15.45|16.66|15.26|16.85|15.45|16.63|15.23|0
1746596100000|2025-05-07 05:35:00|16.65|15.25|16.91|15.51|16.91|15.51|16.64|15.24|0
1746596400000|2025-05-07 05:40:00|16.92|15.52|17.06|15.66|17.12|15.72|16.88|15.48|0
1746596700000|2025-05-07 05:45:00|17.04|15.64|17.12|15.72|17.13|15.73|16.95|15.55|0
1746597000000|2025-05-07 05:50:00|17.11|15.71|17.05|15.65|17.11|15.71|16.99|15.59|0
1746597300000|2025-05-07 05:55:00|17.06|15.66|17.05|15.65|17.1|15.7|17.02|15.62|0
1746597600000|2025-05-07 06:00:00|17.06|15.66|16.9|15.5|17.14|15.74|16.85|15.45|0
1746597900000|2025-05-07 06:05:00|16.91|15.51|16.85|15.45|16.99|15.59|16.8|15.4|0
1746598200000|2025-05-07 06:10:00|16.86|15.46|16.94|15.54|16.95|15.55|16.8|15.4|0
1746598500000|2025-05-07 06:15:00|16.93|15.53|17.02|15.62|17.09|15.69|16.92|15.52|0
1746598800000|2025-05-07 06:20:00|17.07|15.67|17.28|15.88|17.39|15.99|17.03|15.63|0
1746599100000|2025-05-07 06:25:00|17.27|15.87|17.39|15.99|17.47|16.07|17.22|15.82|0
1746599400000|2025-05-07 06:30:00|17.4|16|17.4|16|17.54|16.14|17.36|15.96|0
1746599700000|2025-05-07 06:35:00|17.39|15.99|17.29|15.89|17.47|16.07|17.2|15.8|0
1746600000000|2025-05-07 06:40:00|17.28|15.88|17.32|15.92|17.35|15.95|17.22|15.82|0
1746600300000|2025-05-07 06:45:00|17.35|15.95|17.2|15.8|17.36|15.96|17.2|15.8|0
1746600600000|2025-05-07 06:50:00|17.17|15.77|17.22|15.82|17.27|15.87|17.16|15.76|0
1746600900000|2025-05-07 06:55:00|17.21|15.81|17.17|15.77|17.24|15.84|17.09|15.69|0
1746601200000|2025-05-07 07:00:00|17.16|15.76|17.09|15.69|17.22|15.82|17.01|15.61|0
1746601500000|2025-05-07 07:05:00|17.08|15.68|17.07|15.67|17.14|15.74|17.02|15.62|0
1746601800000|2025-05-07 07:10:00|17.09|15.69|17.13|15.73|17.25|15.85|17.03|15.63|0
1746602100000|2025-05-07 07:15:00|17.12|15.72|16.88|15.48|17.19|15.79|16.79|15.39|0
1746602400000|2025-05-07 07:20:00|16.89|15.49|16.71|15.31|16.89|15.49|16.67|15.27|0
1746602700000|2025-05-07 07:25:00|16.7|15.3|16.66|15.26|16.82|15.42|16.61|15.21|0
1746603000000|2025-05-07 07:30:00|16.68|15.28|16.61|15.21|16.73|15.33|16.59|15.19|0
1746603300000|2025-05-07 07:35:00|16.58|15.18|16.7|15.3|16.74|15.34|16.58|15.18|0
1746603600000|2025-05-07 07:40:00|16.73|15.33|16.71|15.31|16.79|15.39|16.68|15.28|0
1746603900000|2025-05-07 07:45:00|16.7|15.3|16.66|15.26|16.76|15.36|16.64|15.24|0
1746604200000|2025-05-07 07:50:00|16.65|15.25|16.48|15.08|16.72|15.32|16.43|15.03|0
1746604500000|2025-05-07 07:55:00|16.49|15.09|16.49|15.09|16.55|15.15|16.45|15.05|0
1746604800000|2025-05-07 08:00:00|16.48|15.08|16.42|15.02|16.55|15.15|16.16|14.76|0
1746605100000|2025-05-07 08:05:00|16.4|15|16.55|15.15|16.59|15.19|16.28|14.88|0
1746605400000|2025-05-07 08:10:00|16.56|15.16|16.74|15.34|16.84|15.44|16.56|15.16|0
1746605700000|2025-05-07 08:15:00|16.72|15.32|16.67|15.27|16.79|15.39|16.63|15.23|0
1746606000000|2025-05-07 08:20:00|16.69|15.29|16.69|15.29|16.75|15.35|16.61|15.21|0
1746606300000|2025-05-07 08:25:00|16.68|15.28|16.5|15.1|16.7|15.3|16.5|15.1|0
1746606600000|2025-05-07 08:30:00|16.49|15.09|16.32|14.92|16.53|15.13|16.32|14.92|0
1746606900000|2025-05-07 08:35:00|16.33|14.93|16.4|15|16.49|15.09|16.29|14.89|0
1746607200000|2025-05-07 08:40:00|16.39|14.99|16.43|15.03|16.49|15.09|16.37|14.97|0
1746607500000|2025-05-07 08:45:00|16.42|15.02|16.51|15.11|16.55|15.15|16.38|14.98|0
1746607800000|2025-05-07 08:50:00|16.5|15.1|16.49|15.09|16.57|15.17|16.43|15.03|0
1746608100000|2025-05-07 08:55:00|16.48|15.08|16.39|14.99|16.48|15.08|16.37|14.97|0
1746608400000|2025-05-07 09:00:00|16.38|14.98|16.2|14.8|16.41|15.01|16.19|14.79|0
1746608700000|2025-05-07 09:05:00|16.19|14.79|16.22|14.82|16.29|14.89|16.15|14.75|0
1746609000000|2025-05-07 09:10:00|16.2|14.8|16.32|14.92|16.47|15.07|16.2|14.8|0
1746609300000|2025-05-07 09:15:00|16.31|14.91|16.3|14.9|16.35|14.95|16.25|14.85|0
1746609600000|2025-05-07 09:20:00|16.26|14.86|16.52|15.12|16.58|15.18|16.26|14.86|0
1746609900000|2025-05-07 09:25:00|16.51|15.11|16.55|15.15|16.59|15.19|16.48|15.08|0
1746610200000|2025-05-07 09:30:00|16.52|15.12|16.7|15.3|16.72|15.32|16.47|15.07|0
1746610500000|2025-05-07 09:35:00|16.69|15.29|16.68|15.28|16.79|15.39|16.64|15.24|0
1746610800000|2025-05-07 09:40:00|16.69|15.29|16.56|15.16|16.71|15.31|16.53|15.13|0
1746611100000|2025-05-07 09:45:00|16.55|15.15|16.43|15.03|16.55|15.15|16.43|15.03|0
1746611400000|2025-05-07 09:50:00|16.45|15.05|16.42|15.02|16.49|15.09|16.38|14.98|0
1746611700000|2025-05-07 09:55:00|16.44|15.04|16.53|15.13|16.54|15.14|16.41|15.01|0
1746612000000|2025-05-07 10:00:00|16.55|15.15|16.8|15.4|16.9|15.5|16.53|15.13|0
1746612300000|2025-05-07 10:05:00|16.82|15.42|16.75|15.35|16.91|15.51|16.7|15.3|0
1746612600000|2025-05-07 10:10:00|16.74|15.34|16.47|15.07|16.74|15.34|16.4|15|0
1746612900000|2025-05-07 10:15:00|16.49|15.09|16.48|15.08|16.51|15.11|16.38|14.98|0
1746613200000|2025-05-07 10:20:00|16.47|15.07|16.53|15.13|16.56|15.16|16.44|15.04|0
1746613500000|2025-05-07 10:25:00|16.52|15.12|16.55|15.15|16.62|15.22|16.51|15.11|0
1746613800000|2025-05-07 10:30:00|16.57|15.17|16.63|15.23|16.68|15.28|16.56|15.16|0
1746614100000|2025-05-07 10:35:00|16.61|15.21|16.61|15.21|16.67|15.27|16.59|15.19|0
1746614400000|2025-05-07 10:40:00|16.62|15.22|16.36|14.96|16.66|15.26|16.36|14.96|0
1746614700000|2025-05-07 10:45:00|16.37|14.97|16.33|14.93|16.4|15|16.29|14.89|0
1746615000000|2025-05-07 10:50:00|16.26|14.86|16.3|14.9|16.44|15.04|16.18|14.78|0
1746615300000|2025-05-07 10:55:00|16.28|14.88|16.4|15|16.47|15.07|16.2|14.8|0
1746615600000|2025-05-07 11:00:00|16.33|14.93|16.25|14.85|16.44|15.04|16.19|14.79|0
1746615900000|2025-05-07 11:05:00|16.26|14.86|16.19|14.79|16.26|14.86|16.18|14.78|0
1746616200000|2025-05-07 11:10:00|16.21|14.81|16.16|14.76|16.25|14.85|16.15|14.75|0
1746616500000|2025-05-07 11:15:00|16.15|14.75|16.19|14.79|16.2|14.8|16.13|14.73|0
1746616800000|2025-05-07 11:20:00|16.18|14.78|16.1|14.7|16.22|14.82|15.99|14.59|0
1746617100000|2025-05-07 11:25:00|16.11|14.71|16.28|14.88|16.31|14.91|16.11|14.71|0
1746617400000|2025-05-07 11:30:00|16.27|14.87|16.34|14.94|16.35|14.95|16.23|14.83|0
1746617700000|2025-05-07 11:35:00|16.33|14.93|16.38|14.98|16.45|15.05|16.31|14.91|0
1746618000000|2025-05-07 11:40:00|16.39|14.99|16.71|15.31|16.78|15.38|16.35|14.95|0
1746618300000|2025-05-07 11:45:00|16.72|15.32|16.58|15.18|16.74|15.34|16.54|15.14|0
1746618600000|2025-05-07 11:50:00|16.57|15.17|16.57|15.17|16.61|15.21|16.51|15.11|0
1746618900000|2025-05-07 11:55:00|16.62|15.22|16.58|15.18|16.65|15.25|16.5|15.1|0
1746619200000|2025-05-07 12:00:00|16.59|15.19|16.64|15.24|16.64|15.24|16.48|15.08|0
1746619500000|2025-05-07 12:05:00|16.61|15.21|17.22|15.82|17.32|15.92|16.56|15.16|0
1746619800000|2025-05-07 12:10:00|17.24|15.84|17.44|16.04|17.52|16.12|17.23|15.83|0
1746620100000|2025-05-07 12:15:00|17.45|16.05|17.14|15.74|17.51|16.11|17.11|15.71|0
1746620400000|2025-05-07 12:20:00|17.15|15.75|17.19|15.79|17.2|15.8|17|15.6|0
1746620700000|2025-05-07 12:25:00|17.2|15.8|17.38|15.98|17.53|16.13|17.16|15.76|0
1746621000000|2025-05-07 12:30:00|17.42|16.02|17.41|16.01|17.47|16.07|17.08|15.68|0
1746621300000|2025-05-07 12:35:00|17.43|16.03|17.32|15.92|17.49|16.09|17.23|15.83|0
1746621600000|2025-05-07 12:40:00|17.33|15.93|17.11|15.71|17.33|15.93|17.06|15.66|0
1746621900000|2025-05-07 12:45:00|17.13|15.73|17.13|15.73|17.23|15.83|17.02|15.62|0
1746622200000|2025-05-07 12:50:00|17.14|15.74|17.01|15.61|17.21|15.81|16.9|15.5|0
1746622500000|2025-05-07 12:55:00|17.02|15.62|17.33|15.93|17.39|15.99|17.01|15.61|0
1746622800000|2025-05-07 13:00:00|17.34|15.94|17.55|16.15|18.54|17.14|17.33|15.93|0
1746623100000|2025-05-07 13:05:00|17.56|16.16|18.06|16.66|18.06|16.66|17.49|16.09|0
1746623400000|2025-05-07 13:10:00|18.07|16.67|18.03|16.63|18.08|16.68|17.92|16.52|0
1746623700000|2025-05-07 13:15:00|18.01|16.61|17.88|16.48|18.11|16.71|17.73|16.33|0
1746624000000|2025-05-07 13:20:00|17.89|16.49|18.22|15.82|18.22|16.61|17.67|15.79|0
1746624300000|2025-05-07 13:25:00|18.23|15.83|18.35|15.95|18.42|16.02|18.19|15.79|0
1746624600000|2025-05-07 13:30:00|18.06|16.66|17.76|16.36|18.17|16.77|17.39|15.99|0
1746624900000|2025-05-07 13:35:00|17.8|16.4|17.89|16.49|18.22|16.82|17.71|16.31|0
1746625200000|2025-05-07 13:40:00|17.83|16.43|17.12|15.72|17.83|16.43|17.04|15.64|0
1746625500000|2025-05-07 13:45:00|17.11|15.71|17.87|16.47|18.01|16.61|17.06|15.66|0
1746625800000|2025-05-07 13:50:00|17.91|16.51|17.3|15.9|17.94|16.54|17.15|15.75|0
1746626100000|2025-05-07 13:55:00|17.28|15.88|16.7|15.3|17.3|15.9|16.62|15.22|0
1746626400000|2025-05-07 14:00:00|16.66|15.26|16.8|15.4|16.95|15.55|16.63|15.23|0
1746626700000|2025-05-07 14:05:00|16.79|15.39|16.51|15.11|16.94|15.54|16.48|15.08|0
1746627000000|2025-05-07 14:10:00|16.52|15.12|16.49|15.09|16.69|15.29|16.35|14.95|0
1746627300000|2025-05-07 14:15:00|16.48|15.08|16.54|15.14|16.72|15.32|16.33|14.93|0
1746627600000|2025-05-07 14:20:00|16.52|15.12|16.48|15.08|16.8|15.4|16.38|14.98|0
1746627900000|2025-05-07 14:25:00|16.45|15.05|16.34|14.94|16.67|15.27|16.29|14.89|0
1746628200000|2025-05-07 14:30:00|16.31|14.91|16.51|15.11|16.56|15.16|16.28|14.88|0
1746628500000|2025-05-07 14:35:00|16.49|15.09|16.34|14.94|16.59|15.19|16.3|14.9|0
1746628800000|2025-05-07 14:40:00|16.32|14.92|16.27|14.87|16.46|15.06|16.22|14.82|0
1746629100000|2025-05-07 14:45:00|16.29|14.89|16.64|15.24|16.68|15.28|16.19|14.79|0
1746629400000|2025-05-07 14:50:00|16.65|15.25|17.57|16.17|17.65|16.25|16.58|15.18|0
1746629700000|2025-05-07 14:55:00|17.69|16.29|17.36|15.96|17.74|16.34|17.24|15.84|0
1746630000000|2025-05-07 15:00:00|17.37|15.97|17.53|16.13|17.93|16.53|17.32|15.92|0
1746630300000|2025-05-07 15:05:00|17.59|16.19|17.45|16.05|17.81|16.41|17.35|15.95|0
1746630600000|2025-05-07 15:10:00|17.5|16.1|18.01|16.61|18.11|16.71|17.27|15.87|0
1746630900000|2025-05-07 15:15:00|18|16.6|17.81|16.41|18.02|16.62|17.59|16.19|0
1746631200000|2025-05-07 15:20:00|17.83|16.43|17.68|16.28|18|16.6|17.52|16.12|0
1746631500000|2025-05-07 15:25:00|17.66|16.26|17.62|16.22|17.83|16.43|17.56|16.16|0
1746631800000|2025-05-07 15:30:00|17.65|16.25|17.59|16.19|17.72|16.32|17.31|15.91|0
1746632100000|2025-05-07 15:35:00|17.58|16.18|17.43|16.03|17.84|16.44|17.35|15.95|0
1746632400000|2025-05-07 15:40:00|17.42|16.02|16.92|15.52|17.47|16.07|16.84|15.44|0
1746632700000|2025-05-07 15:45:00|16.9|15.5|17.78|16.38|17.79|16.39|16.82|15.42|0
1746633000000|2025-05-07 15:50:00|17.79|16.39|17.12|15.72|17.87|16.47|17.04|15.64|0
1746633300000|2025-05-07 15:55:00|17.15|15.75|16.91|15.51|17.26|15.86|16.86|15.46|0
1746633600000|2025-05-07 16:00:00|16.94|15.54|16.85|15.45|17.09|15.69|16.79|15.39|0
1746633900000|2025-05-07 16:05:00|16.81|15.41|16.84|15.44|17.21|15.81|16.67|15.27|0
1746634200000|2025-05-07 16:10:00|16.83|15.43|16.81|15.41|16.97|15.57|16.66|15.26|0
1746634500000|2025-05-07 16:15:00|16.84|15.44|16.57|15.17|17.03|15.63|16.57|15.17|0
1746634800000|2025-05-07 16:20:00|16.56|15.16|17.21|15.81|17.25|15.85|16.54|15.14|0
1746635100000|2025-05-07 16:25:00|17.22|15.82|17.37|15.97|17.4|16|16.9|15.5|0
1746635400000|2025-05-07 16:30:00|17.34|15.94|17.24|15.84|17.44|16.04|17.14|15.74|0
1746635700000|2025-05-07 16:35:00|17.22|15.82|16.89|15.49|17.32|15.92|16.89|15.49|0
1746636000000|2025-05-07 16:40:00|16.88|15.48|16.48|15.08|16.93|15.53|16.48|15.08|0
1746636300000|2025-05-07 16:45:00|16.5|15.1|16.51|15.11|16.62|15.22|16.33|14.93|0
1746636600000|2025-05-07 16:50:00|16.47|15.07|16.21|14.81|16.56|15.16|16.12|14.72|0
1746636900000|2025-05-07 16:55:00|16.2|14.8|16.04|14.64|16.24|14.84|15.97|14.57|0
1746637200000|2025-05-07 17:00:00|16.05|14.65|15.99|14.59|16.17|14.77|15.88|14.48|0
1746637500000|2025-05-07 17:05:00|15.96|14.56|16.01|14.61|16.09|14.69|15.88|14.48|0
1746637800000|2025-05-07 17:10:00|15.99|14.59|15.78|14.38|16.03|14.63|15.74|14.34|0
1746638100000|2025-05-07 17:15:00|15.83|14.43|16.01|14.61|16.05|14.65|15.75|14.35|0
1746638400000|2025-05-07 17:20:00|16.04|14.64|15.97|14.57|16.35|14.95|15.9|14.5|0
1746638700000|2025-05-07 17:25:00|15.96|14.56|16.21|14.81|16.22|14.82|15.89|14.49|0
1746639000000|2025-05-07 17:30:00|16.22|14.82|16.45|15.05|16.47|15.07|16.12|14.72|0
1746639300000|2025-05-07 17:35:00|16.44|15.04|16.75|15.35|16.94|15.54|16.43|15.03|0
1746639600000|2025-05-07 17:40:00|16.76|15.36|16.71|15.31|16.85|15.45|16.47|15.07|0
1746639900000|2025-05-07 17:45:00|16.73|15.33|16.55|15.15|16.74|15.34|16.47|15.07|0
1746640200000|2025-05-07 17:50:00|16.53|15.13|17.88|16.48|18.06|16.66|16.47|15.07|0
1746640500000|2025-05-07 17:55:00|17.87|16.47|17.65|16.25|18.18|16.78|17.5|16.1|0
1746640800000|2025-05-07 18:00:00|17.29|15.89|17.41|16.01|17.83|16.43|16.77|15.37|0
1746641100000|2025-05-07 18:05:00|17.42|16.02|19.89|18.49|20.12|18.72|17.42|16.02|0
1746641400000|2025-05-07 18:10:00|19.84|18.44|19.63|18.23|20.11|18.71|19.12|17.72|0
1746641700000|2025-05-07 18:15:00|19.64|18.24|19.01|17.61|20.1|18.7|19.01|17.61|0
1746642000000|2025-05-07 18:20:00|19.05|17.65|18.74|17.34|19.08|17.68|18.35|16.95|0
1746642300000|2025-05-07 18:25:00|18.79|17.39|18.32|16.92|18.79|17.39|18.08|16.68|0
1746642600000|2025-05-07 18:30:00|18.33|16.93|17.36|15.96|18.71|17.31|17.13|15.73|0
1746642900000|2025-05-07 18:35:00|17.31|15.91|16.9|15.5|17.75|16.35|16.7|15.3|0
1746643200000|2025-05-07 18:40:00|16.91|15.51|17.08|15.68|17.17|15.77|16.65|15.25|0
1746643500000|2025-05-07 18:45:00|17.07|15.67|18.14|16.74|18.75|17.35|16.84|15.44|0
1746643800000|2025-05-07 18:50:00|18.04|16.64|17.6|16.2|18.5|17.1|17.59|16.19|0
1746644100000|2025-05-07 18:55:00|17.52|16.12|15.93|14.53|17.61|16.21|15.73|14.33|0
1746644400000|2025-05-07 19:00:00|15.95|14.55|16.27|14.87|16.63|15.23|15.87|14.47|0
1746644700000|2025-05-07 19:05:00|16.24|14.84|15.94|14.54|16.57|15.17|15.7|14.3|0
1746645000000|2025-05-07 19:10:00|15.93|14.53|16.37|14.97|16.74|15.34|15.86|14.46|0
1746645300000|2025-05-07 19:15:00|16.4|15|16.12|14.72|16.9|15.5|16.12|14.72|0
1746645600000|2025-05-07 19:20:00|16.11|14.71|16.57|15.17|16.7|15.3|16.06|14.66|0
1746645900000|2025-05-07 19:25:00|16.59|15.19|17.98|16.58|18.03|16.63|16.58|15.18|0
1746646200000|2025-05-07 19:30:00|17.94|16.54|18.26|16.86|18.32|16.92|17.69|16.29|0
1746646500000|2025-05-07 19:35:00|18.33|16.93|17.42|16.02|18.42|17.02|17.19|15.79|0
1746646800000|2025-05-07 19:40:00|17.44|16.04|15.8|14.4|17.56|16.16|14.45|13.05|0
1746647100000|2025-05-07 19:45:00|15.67|14.27|16.44|15.04|16.66|15.26|15.24|13.84|0
1746647400000|2025-05-07 19:50:00|16.39|14.99|16.45|15.05|17.56|16.16|16.04|14.64|0
1746647700000|2025-05-07 19:55:00|16.48|15.08|15.91|14.51|16.6|15.2|15.45|14.05|0
1746648000000|2025-05-07 20:00:00|15.92|14.52|15.56|14.16|15.92|14.52|15.18|13.78|0
1746648300000|2025-05-07 20:05:00|15.54|14.14|15.81|14.41|16|14.6|15.42|14.02|0
1746648600000|2025-05-07 20:10:00|15.83|14.43|15.5|14.1|15.86|14.46|15.47|14.07|0
1746648900000|2025-05-07 20:15:00|15.49|14.09|15.57|14.17|15.63|14.23|15.48|14.08|0
1746649200000|2025-05-07 20:20:00|15.56|14.16|15.76|14.36|15.76|14.36|15.56|14.16|0
1746649500000|2025-05-07 20:25:00|15.78|14.38|15.83|14.43|15.89|14.49|15.68|14.28|0
1746649800000|2025-05-07 20:30:00|15.86|14.46|15.84|14.44|15.92|14.52|15.79|14.39|0
1746650100000|2025-05-07 20:35:00|15.83|14.43|15.72|14.32|15.87|14.47|15.71|14.31|0
1746650400000|2025-05-07 20:40:00|15.71|14.31|15.79|14.39|15.84|14.44|15.68|14.28|0
1746650700000|2025-05-07 20:45:00|15.78|14.38|15.73|14.33|15.82|14.42|15.7|14.3|0
1746651000000|2025-05-07 20:50:00|15.76|14.36|15.75|14.35|15.78|14.38|15.68|14.28|0
1746651300000|2025-05-07 20:55:00|16.18|13.92|16.14|13.88|16.2|13.94|16.11|13.86|0
1746651600000|2025-05-07 21:00:00|16.12|13.87|16.07|13.82|16.12|13.87|16.03|13.79|0
1746651900000|2025-05-07 21:05:00|16.06|13.81|16.04|13.8|16.07|13.83|16.04|13.8|0
1746652200000|2025-05-07 21:10:00|16.05|13.81|16.05|13.81|16.05|13.81|16.03|13.79|0
1746652500000|2025-05-07 21:15:00|16.04|13.8|16.05|13.81|16.06|13.82|16.03|13.8|0
1746652800000|2025-05-07 21:20:00|16.06|13.82|16.07|13.83|16.11|13.86|16.05|13.81|0
1746653100000|2025-05-07 21:25:00|16.08|13.84|16.09|13.85|16.1|13.85|16.06|13.82|0
1746653400000|2025-05-07 21:30:00|16.1|13.86|16.15|13.9|16.15|13.9|16.08|13.84|0
1746653700000|2025-05-07 21:35:00|16.16|13.89|16.18|13.92|16.18|13.92|16.11|13.86|0
1746654000000|2025-05-07 21:40:00|16.17|13.87|16.2|13.94|16.2|13.94|16.12|13.87|0
1746654300000|2025-05-07 21:45:00|16.18|13.93|16.09|13.85|16.18|13.93|16.07|13.83|0
1746654600000|2025-05-07 21:50:00|16.08|13.84|16.09|13.85|16.09|13.85|16.04|13.81|0
1746654900000|2025-05-07 21:55:00|16.1|13.86|16.16|13.91|16.18|13.92|16.08|13.84|0
1746655200000|2025-05-07 22:00:00|16.17|13.95|16.55|14.24|16.62|14.3|16.17|13.95|0
1746655500000|2025-05-07 22:05:00|16.56|14.25|16.34|14.06|16.56|14.25|16.26|13.99|0
1746655800000|2025-05-07 22:10:00|16.36|14.08|16.29|14.02|16.39|14.11|16.2|13.94|0
1746656100000|2025-05-07 22:15:00|16.28|14.01|16.41|14.12|16.49|14.19|16.28|14.01|0
1746656400000|2025-05-07 22:20:00|16.38|14.1|16.24|13.97|16.51|14.21|16.21|13.95|0
1746656700000|2025-05-07 22:25:00|16.23|13.94|16.07|13.83|16.23|13.96|16.06|13.82|0
1746657000000|2025-05-07 22:30:00|16.06|13.82|16.04|13.81|16.06|13.82|15.97|13.74|0
1746657300000|2025-05-07 22:35:00|16.05|13.8|16.04|13.8|16.06|13.82|15.99|13.75|0
1746657600000|2025-05-07 22:40:00|16.03|13.79|16.07|13.83|16.08|13.84|16|13.76|0
1746657900000|2025-05-07 22:45:00|16.06|13.82|16.14|13.89|16.14|13.89|15.99|13.76|0
1746658200000|2025-05-07 22:50:00|16.12|13.87|16.06|13.82|16.15|13.9|16.05|13.81|0
1746658500000|2025-05-07 22:55:00|16.07|13.83|16.12|13.87|16.14|13.89|16.02|13.78|0
1746658800000|2025-05-07 23:00:00|16.1|13.86|15.97|13.74|16.13|13.88|15.96|13.74|0
1746659100000|2025-05-07 23:05:00|15.9|13.68|15.94|13.72|16.05|13.81|15.84|13.63|0
1746659400000|2025-05-07 23:10:00|15.95|13.71|15.92|13.7|15.97|13.74|15.89|13.68|0
1746659700000|2025-05-07 23:15:00|15.93|13.71|15.92|13.7|15.93|13.71|15.89|13.67|0
1746660000000|2025-05-07 23:20:00|15.9|13.68|15.93|13.71|15.96|13.73|15.89|13.67|0
1746660300000|2025-05-07 23:25:00|15.91|13.69|15.78|13.58|15.92|13.7|15.78|13.57|0
1746660600000|2025-05-07 23:30:00|15.8|13.59|15.87|13.66|15.87|13.66|15.71|13.52|0
1746660900000|2025-05-07 23:35:00|15.89|13.65|15.83|13.62|15.9|13.68|15.81|13.6|0
1746661200000|2025-05-07 23:40:00|15.84|13.63|16.06|13.82|16.08|13.83|15.84|13.63|0
1746661500000|2025-05-07 23:45:00|16.05|13.81|16.03|13.79|16.1|13.86|15.99|13.76|0
1746661800000|2025-05-07 23:50:00|16.04|13.8|16.01|13.78|16.07|13.82|15.97|13.74|0
1746662100000|2025-05-07 23:55:00|16.03|13.79|16.03|13.79|16.04|13.8|15.96|13.73|0
1746662400000|2025-05-08 00:00:00|16.01|13.78|15.7|13.51|16.01|13.78|15.66|13.47|0
1746662700000|2025-05-08 00:05:00|15.69|13.5|15.6|13.43|15.8|13.6|15.6|13.42|0
1746663000000|2025-05-08 00:10:00|15.63|13.45|15.81|13.61|15.84|13.63|15.63|13.45|0
1746663300000|2025-05-08 00:15:00|15.82|13.62|15.56|14.16|15.86|14.19|15.44|13.61|0
1746663600000|2025-05-08 00:20:00|15.57|14.17|15.36|13.96|15.67|14.27|15.36|13.96|0
1746663900000|2025-05-08 00:25:00|15.37|13.97|15.27|13.87|15.46|14.06|15.27|13.87|0
1746664200000|2025-05-08 00:30:00|15.31|13.91|15.26|13.86|15.39|13.99|15.22|13.82|0
1746664500000|2025-05-08 00:35:00|15.27|13.87|15.55|14.15|15.63|14.23|15.24|13.84|0
1746664800000|2025-05-08 00:40:00|15.54|14.14|15.8|14.4|15.82|14.42|15.5|14.1|0
1746665100000|2025-05-08 00:45:00|15.81|14.41|15.76|14.36|15.92|14.52|15.72|14.32|0
1746665400000|2025-05-08 00:50:00|15.75|14.35|15.76|14.36|15.82|14.42|15.63|14.23|0
1746665700000|2025-05-08 00:55:00|15.75|14.35|14.75|13.35|15.77|14.37|14.57|13.17|0
1746666000000|2025-05-08 01:00:00|14.76|13.36|14.7|13.3|14.91|13.51|14.52|13.12|0
1746666300000|2025-05-08 01:05:00|14.67|13.27|14.16|12.76|14.9|13.5|14.07|12.67|0
1746666600000|2025-05-08 01:10:00|14.15|12.75|14.26|12.86|14.33|12.93|13.97|12.57|0
1746666900000|2025-05-08 01:15:00|14.28|12.88|14.16|12.76|14.35|12.95|14.09|12.69|0
1746667200000|2025-05-08 01:20:00|14.15|12.75|14.11|12.71|14.17|12.77|13.91|12.51|0
1746667500000|2025-05-08 01:25:00|14.12|12.72|14.25|12.85|14.37|12.97|14.07|12.67|0
1746667800000|2025-05-08 01:30:00|14.26|12.86|14.21|12.81|14.35|12.95|14.12|12.72|0
1746668100000|2025-05-08 01:35:00|14.24|12.84|14.31|12.91|14.33|12.93|14.18|12.78|0
1746668400000|2025-05-08 01:40:00|14.32|12.92|14.39|12.99|14.44|13.04|14.29|12.89|0
1746668700000|2025-05-08 01:45:00|14.4|13|14.37|12.97|14.41|13.01|14.31|12.91|0
1746669000000|2025-05-08 01:50:00|14.36|12.96|14.46|13.06|14.49|13.09|14.31|12.91|0
1746669300000|2025-05-08 01:55:00|14.45|13.05|14.59|13.19|14.67|13.27|14.4|13|0
1746669600000|2025-05-08 02:00:00|14.58|13.18|14.4|13|14.58|13.18|14.36|12.96|0
1746669900000|2025-05-08 02:05:00|14.41|13.01|14.41|13.01|14.47|13.07|14.3|12.9|0
1746670200000|2025-05-08 02:10:00|14.42|13.02|14.39|12.99|14.44|13.04|14.36|12.96|0
1746670500000|2025-05-08 02:15:00|14.37|12.97|14.25|12.85|14.41|13.01|14.24|12.84|0
1746670800000|2025-05-08 02:20:00|14.24|12.84|14.24|12.84|14.34|12.94|14.24|12.84|0
1746671100000|2025-05-08 02:25:00|14.26|12.86|14.22|12.82|14.33|12.93|14.22|12.82|0
1746671400000|2025-05-08 02:30:00|14.23|12.83|14.07|12.67|14.27|12.87|14|12.6|0
1746671700000|2025-05-08 02:35:00|14.06|12.66|14.04|12.64|14.14|12.74|14.04|12.64|0
1746672000000|2025-05-08 02:40:00|14.06|12.66|14.03|12.63|14.06|12.66|13.86|12.46|0
1746672300000|2025-05-08 02:45:00|14.04|12.64|14.02|12.62|14.04|12.64|13.94|12.54|0
1746672600000|2025-05-08 02:50:00|14.01|12.61|14.04|12.64|14.09|12.69|13.98|12.58|0
1746672900000|2025-05-08 02:55:00|14.03|12.63|14.09|12.69|14.09|12.69|14.03|12.63|0
1746673200000|2025-05-08 03:00:00|14.07|12.67|13.99|12.59|14.14|12.74|13.97|12.57|0
1746673500000|2025-05-08 03:05:00|13.98|12.58|13.79|12.39|14.02|12.62|13.77|12.37|0
1746673800000|2025-05-08 03:10:00|13.78|12.38|13.73|12.33|13.8|12.4|13.69|12.29|0
1746674100000|2025-05-08 03:15:00|13.74|12.34|13.66|12.26|13.74|12.34|13.63|12.23|0
1746674400000|2025-05-08 03:20:00|13.62|12.22|13.34|11.94|13.62|12.22|13.27|11.87|0
1746674700000|2025-05-08 03:25:00|13.35|11.95|13.42|12.02|13.44|12.04|13.33|11.93|0
1746675000000|2025-05-08 03:30:00|13.41|12.01|13.37|11.97|13.47|12.07|13.34|11.94|0
1746675300000|2025-05-08 03:35:00|13.38|11.98|13.39|11.99|13.43|12.03|13.32|11.92|0
1746675600000|2025-05-08 03:40:00|13.4|12|13.36|11.96|13.51|12.11|13.33|11.93|0
1746675900000|2025-05-08 03:45:00|13.37|11.97|13.28|11.88|13.38|11.98|13.23|11.83|0
1746676200000|2025-05-08 03:50:00|13.27|11.87|13.27|11.87|13.3|11.9|13.23|11.83|0
1746676500000|2025-05-08 03:55:00|13.25|11.85|13.27|11.87|13.29|11.89|13.24|11.84|0
1746676800000|2025-05-08 04:00:00|13.28|11.88|13.37|11.97|13.41|12.01|13.28|11.88|0
1746677100000|2025-05-08 04:05:00|13.36|11.96|13.22|11.82|13.38|11.98|13.17|11.77|0
1746677400000|2025-05-08 04:10:00|13.21|11.81|13.18|11.78|13.22|11.82|13.12|11.72|0
1746677700000|2025-05-08 04:15:00|13.19|11.79|13.18|11.78|13.23|11.83|13.11|11.71|0
1746678000000|2025-05-08 04:20:00|13.17|11.77|13.27|11.87|13.29|11.89|13.17|11.77|0
1746678300000|2025-05-08 04:25:00|13.28|11.88|13.42|12.02|13.48|12.08|13.26|11.86|0
1746678600000|2025-05-08 04:30:00|13.41|12.01|13.32|11.92|13.43|12.03|13.31|11.91|0
1746678900000|2025-05-08 04:35:00|13.3|11.9|13.26|11.86|13.34|11.94|13.22|11.82|0
1746679200000|2025-05-08 04:40:00|13.24|11.84|13.2|11.8|13.27|11.87|13.18|11.78|0
1746679500000|2025-05-08 04:45:00|13.21|11.81|13.23|11.83|13.24|11.84|13.16|11.76|0
1746679800000|2025-05-08 04:50:00|13.22|11.82|13.23|11.83|13.28|11.88|13.19|11.79|0
1746680100000|2025-05-08 04:55:00|13.22|11.82|13.35|11.95|13.36|11.96|13.19|11.79|0
1746680400000|2025-05-08 05:00:00|13.33|11.93|13.35|11.95|13.43|12.03|13.27|11.87|0
1746680700000|2025-05-08 05:05:00|13.34|11.94|13.28|11.88|13.39|11.99|13.26|11.86|0
1746681000000|2025-05-08 05:10:00|13.29|11.89|13.42|12.02|13.44|12.04|13.24|11.84|0
1746681300000|2025-05-08 05:15:00|13.41|12.01|13.35|11.95|13.42|12.02|13.3|11.9|0
1746681600000|2025-05-08 05:20:00|13.36|11.96|13.37|11.97|13.48|12.08|13.34|11.94|0
1746681900000|2025-05-08 05:25:00|13.38|11.98|13.39|11.99|13.4|12|13.32|11.92|0
1746682200000|2025-05-08 05:30:00|13.4|12|13.52|12.12|13.55|12.15|13.33|11.93|0
1746682500000|2025-05-08 05:35:00|13.54|12.14|13.5|12.1|13.55|12.15|13.47|12.07|0
1746682800000|2025-05-08 05:40:00|13.49|12.09|13.52|12.12|13.55|12.15|13.49|12.09|0
1746683100000|2025-05-08 05:45:00|13.54|12.14|13.56|12.16|13.59|12.19|13.52|12.12|0
1746683400000|2025-05-08 05:50:00|13.55|12.15|13.5|12.1|13.57|12.17|13.48|12.08|0
1746683700000|2025-05-08 05:55:00|13.49|12.09|13.55|12.15|13.61|12.21|13.48|12.08|0
1746684000000|2025-05-08 06:00:00|13.57|12.17|13.7|12.3|13.72|12.32|13.57|12.17|0
1746684300000|2025-05-08 06:05:00|13.71|12.31|13.72|12.32|13.77|12.37|13.66|12.26|0
1746684600000|2025-05-08 06:10:00|13.73|12.33|13.72|12.32|13.8|12.4|13.68|12.28|0
1746684900000|2025-05-08 06:15:00|13.73|12.33|13.81|12.41|13.85|12.45|13.72|12.32|0
1746685200000|2025-05-08 06:20:00|13.82|12.42|13.83|12.43|13.91|12.51|13.75|12.35|0
1746685500000|2025-05-08 06:25:00|13.81|12.41|13.82|12.42|13.87|12.47|13.75|12.35|0
1746685800000|2025-05-08 06:30:00|13.83|12.43|13.93|12.53|13.93|12.53|13.78|12.38|0
1746686100000|2025-05-08 06:35:00|13.95|12.55|13.92|12.52|13.96|12.56|13.87|12.47|0
1746686400000|2025-05-08 06:40:00|13.91|12.51|13.67|12.27|13.94|12.54|13.6|12.2|0
1746686700000|2025-05-08 06:45:00|13.66|12.26|13.62|12.22|13.68|12.28|13.53|12.13|0
1746687000000|2025-05-08 06:50:00|13.61|12.21|13.57|12.17|13.64|12.24|13.54|12.14|0
1746687300000|2025-05-08 06:55:00|13.58|12.18|13.64|12.24|13.64|12.24|13.54|12.14|0
1746687600000|2025-05-08 07:00:00|13.62|12.22|13.46|12.06|13.74|12.34|13.44|12.04|0
1746687900000|2025-05-08 07:05:00|13.43|12.03|13.24|11.84|13.45|12.05|13.23|11.83|0
1746688200000|2025-05-08 07:10:00|13.25|11.85|13.28|11.88|13.33|11.93|13.21|11.81|0
1746688500000|2025-05-08 07:15:00|13.29|11.89|13.21|11.81|13.34|11.94|13.19|11.79|0
1746688800000|2025-05-08 07:20:00|13.19|11.79|13.2|11.8|13.23|11.83|13.12|11.72|0
1746689100000|2025-05-08 07:25:00|13.21|11.81|13.17|11.77|13.28|11.88|13.1|11.7|0
1746689400000|2025-05-08 07:30:00|13.19|11.79|13.29|11.89|13.35|11.95|13.13|11.73|0
1746689700000|2025-05-08 07:35:00|13.3|11.9|13.31|11.91|13.41|12.01|13.27|11.87|0
1746690000000|2025-05-08 07:40:00|13.3|11.9|13.27|11.87|13.35|11.95|13.13|11.73|0
1746690300000|2025-05-08 07:45:00|13.26|11.86|13.5|12.1|13.51|12.11|13.24|11.84|0
1746690600000|2025-05-08 07:50:00|13.51|12.11|13.45|12.05|13.51|12.11|13.41|12.01|0
1746690900000|2025-05-08 07:55:00|13.44|12.04|13.4|12|13.5|12.1|13.39|11.99|0
1746691200000|2025-05-08 08:00:00|13.42|12.02|13.36|11.96|13.49|12.09|13.35|11.95|0
1746691500000|2025-05-08 08:05:00|13.35|11.95|13.52|12.12|13.55|12.15|13.35|11.95|0
1746691800000|2025-05-08 08:10:00|13.53|12.13|13.31|11.91|13.59|12.19|13.3|11.9|0
1746692100000|2025-05-08 08:15:00|13.33|11.93|13.1|11.7|13.34|11.94|13.08|11.68|0
1746692400000|2025-05-08 08:20:00|13.05|11.65|13.09|11.69|13.12|11.72|12.93|11.53|0
1746692700000|2025-05-08 08:25:00|13.07|11.67|13.02|11.62|13.1|11.7|12.98|11.58|0
1746693000000|2025-05-08 08:30:00|13.01|11.61|12.91|11.51|13.04|11.64|12.91|11.51|0
1746693300000|2025-05-08 08:35:00|12.92|11.52|12.98|11.58|13.01|11.61|12.92|11.52|0
1746693600000|2025-05-08 08:40:00|12.99|11.59|12.89|11.49|12.99|11.59|12.85|11.45|0
1746693900000|2025-05-08 08:45:00|12.88|11.48|12.78|11.38|12.9|11.5|12.75|11.35|0
1746694200000|2025-05-08 08:50:00|12.77|11.37|12.84|11.44|12.84|11.44|12.71|11.31|0
1746694500000|2025-05-08 08:55:00|12.83|11.43|12.78|11.38|12.85|11.45|12.78|11.38|0
1746694800000|2025-05-08 09:00:00|12.79|11.39|12.74|11.34|12.85|11.45|12.73|11.33|0
1746695100000|2025-05-08 09:05:00|12.75|11.35|12.84|11.44|12.87|11.47|12.74|11.34|0
1746695400000|2025-05-08 09:10:00|12.85|11.45|12.84|11.44|12.87|11.47|12.82|11.42|0
1746695700000|2025-05-08 09:15:00|12.85|11.45|12.84|11.44|12.88|11.48|12.81|11.41|0
1746696000000|2025-05-08 09:20:00|12.82|11.42|12.7|11.3|12.83|11.43|12.69|11.29|0
1746696300000|2025-05-08 09:25:00|12.69|11.29|12.64|11.24|12.74|11.34|12.59|11.19|0
1746696600000|2025-05-08 09:30:00|12.63|11.23|12.65|11.25|12.68|11.28|12.58|11.18|0
1746696900000|2025-05-08 09:35:00|12.64|11.24|12.58|11.18|12.65|11.25|12.55|11.15|0
1746697200000|2025-05-08 09:40:00|12.59|11.19|12.47|11.07|12.61|11.21|12.45|11.05|0
1746697500000|2025-05-08 09:45:00|12.48|11.08|12.38|10.98|12.5|11.1|12.38|10.98|0
1746697800000|2025-05-08 09:50:00|12.39|10.99|12.48|11.08|12.5|11.1|12.35|10.95|0
1746698100000|2025-05-08 09:55:00|12.47|11.07|12.58|11.18|12.58|11.18|12.47|11.07|0
1746698400000|2025-05-08 10:00:00|12.56|11.16|12.68|11.28|12.71|11.31|12.52|11.12|0
1746698700000|2025-05-08 10:05:00|12.64|11.24|12.64|11.24|12.67|11.27|12.53|11.13|0
1746699000000|2025-05-08 10:10:00|12.65|11.25|12.63|11.23|12.71|11.31|12.59|11.19|0
1746699300000|2025-05-08 10:15:00|12.62|11.22|12.62|11.22|12.72|11.32|12.61|11.21|0
1746699600000|2025-05-08 10:20:00|12.63|11.23|12.6|11.2|12.64|11.24|12.56|11.16|0
1746699900000|2025-05-08 10:25:00|12.59|11.19|12.59|11.19|12.61|11.21|12.54|11.14|0
1746700200000|2025-05-08 10:30:00|12.61|11.21|12.67|11.27|12.71|11.31|12.56|11.16|0
1746700500000|2025-05-08 10:35:00|12.65|11.25|12.62|11.22|12.73|11.33|12.62|11.22|0
1746700800000|2025-05-08 10:40:00|12.64|11.24|12.68|11.28|12.73|11.33|12.59|11.19|0
1746701100000|2025-05-08 10:45:00|12.69|11.29|12.57|11.17|12.7|11.3|12.57|11.17|0
1746701400000|2025-05-08 10:50:00|12.58|11.18|12.54|11.14|12.6|11.2|12.53|11.13|0
1746701700000|2025-05-08 10:55:00|12.47|11.07|12.42|11.02|12.51|11.11|12.41|11.01|0
1746702000000|2025-05-08 11:00:00|12.45|11.05|12.55|11.15|12.63|11.23|12.38|10.98|0
1746702300000|2025-05-08 11:05:00|12.52|11.12|12.7|11.3|12.7|11.3|12.51|11.11|0
1746702600000|2025-05-08 11:10:00|12.71|11.31|12.79|11.39|12.79|11.39|12.67|11.27|0
1746702900000|2025-05-08 11:15:00|12.8|11.4|12.77|11.37|12.84|11.44|12.75|11.35|0
1746703200000|2025-05-08 11:20:00|12.78|11.38|12.78|11.38|12.81|11.41|12.74|11.34|0
1746703500000|2025-05-08 11:25:00|12.79|11.39|12.89|11.49|12.9|11.5|12.79|11.39|0
1746703800000|2025-05-08 11:30:00|12.87|11.47|12.88|11.48|12.92|11.52|12.82|11.42|0
1746704100000|2025-05-08 11:35:00|12.89|11.49|13.06|11.66|13.11|11.71|12.79|11.39|0
1746704400000|2025-05-08 11:40:00|12.99|11.59|13.18|11.78|13.18|11.78|12.97|11.57|0
1746704700000|2025-05-08 11:45:00|13.17|11.77|13.13|11.73|13.28|11.88|13.13|11.73|0
1746705000000|2025-05-08 11:50:00|13.12|11.72|13.12|11.72|13.17|11.77|13.07|11.67|0
1746705300000|2025-05-08 11:55:00|13.13|11.73|13.12|11.72|13.14|11.74|13.04|11.64|0
1746705600000|2025-05-08 12:00:00|13.08|11.68|12.93|11.53|13.19|11.79|12.92|11.52|0
1746705900000|2025-05-08 12:05:00|12.92|11.52|12.96|11.56|12.99|11.59|12.88|11.48|0
1746706200000|2025-05-08 12:10:00|12.95|11.55|13.04|11.64|13.11|11.71|12.92|11.52|0
1746706500000|2025-05-08 12:15:00|13.05|11.65|13.06|11.66|13.15|11.75|12.98|11.58|0
1746706800000|2025-05-08 12:20:00|13.05|11.65|13|11.6|13.06|11.66|12.92|11.52|0
1746707100000|2025-05-08 12:25:00|13.01|11.61|13.07|11.67|13.11|11.71|12.96|11.56|0
1746707400000|2025-05-08 12:30:00|12.16|10.76|12.89|11.49|13.03|11.63|12.16|10.76|0
1746707700000|2025-05-08 12:35:00|12.9|11.5|13.99|12.59|13.99|12.59|12.89|11.49|0
1746708000000|2025-05-08 12:40:00|13.96|12.56|13.8|12.4|14.07|12.67|13.65|12.25|0
1746708300000|2025-05-08 12:45:00|13.78|12.38|13.27|11.87|13.86|12.46|13.27|11.87|0
1746708600000|2025-05-08 12:50:00|13.28|11.88|13.4|12|13.47|12.07|13.21|11.81|0
1746708900000|2025-05-08 12:55:00|13.44|12.04|13.49|12.09|13.5|12.1|13.31|11.91|0
1746709200000|2025-05-08 13:00:00|13.48|12.08|13.49|12.09|13.54|12.14|13.35|11.95|0
1746709500000|2025-05-08 13:05:00|13.48|12.08|13.57|12.17|13.63|12.23|13.46|12.06|0
1746709800000|2025-05-08 13:10:00|13.59|12.19|13.65|12.25|13.72|12.32|13.57|12.17|0
1746710100000|2025-05-08 13:15:00|13.64|12.24|13.56|12.16|13.68|12.28|13.52|12.12|0
1746710400000|2025-05-08 13:20:00|13.54|12.14|13.69|11.78|13.69|12.17|13.35|11.78|0
1746710700000|2025-05-08 13:25:00|13.66|11.76|13.81|11.88|13.89|11.96|13.66|11.75|0
1746711000000|2025-05-08 13:30:00|13.54|12.14|13.72|12.32|13.84|12.44|13.3|11.9|0
1746711300000|2025-05-08 13:35:00|13.74|12.34|13.89|12.49|13.94|12.54|13.5|12.1|0
1746711600000|2025-05-08 13:40:00|13.87|12.47|13.53|12.13|13.87|12.47|13.4|12|0
1746711900000|2025-05-08 13:45:00|13.54|12.14|13.9|12.5|14.03|12.63|13.52|12.12|0
1746712200000|2025-05-08 13:50:00|13.88|12.48|13.78|12.38|14.03|12.63|13.71|12.31|0
1746712500000|2025-05-08 13:55:00|13.8|12.4|13.75|12.35|13.84|12.44|13.39|11.99|0
1746712800000|2025-05-08 14:00:00|13.77|12.37|13.57|12.17|13.83|12.43|13.42|12.02|0
1746713100000|2025-05-08 14:05:00|13.59|12.19|13.97|12.57|14.16|12.76|13.58|12.18|0
1746713400000|2025-05-08 14:10:00|14|12.6|14.19|12.79|14.46|13.06|13.9|12.5|0
1746713700000|2025-05-08 14:15:00|14.21|12.81|13.74|12.34|14.26|12.86|13.67|12.27|0
1746714000000|2025-05-08 14:20:00|13.72|12.32|13.48|12.08|13.82|12.42|13.26|11.86|0
1746714300000|2025-05-08 14:25:00|13.49|12.09|12.78|11.38|13.53|12.13|12.65|11.25|0
1746714600000|2025-05-08 14:30:00|12.77|11.37|12.71|11.31|12.86|11.46|12.47|11.07|0
1746714900000|2025-05-08 14:35:00|12.65|11.25|13.22|11.82|13.25|11.85|12.58|11.18|0
1746715200000|2025-05-08 14:40:00|13.23|11.83|13.05|11.65|13.43|12.03|13.03|11.63|0
1746715500000|2025-05-08 14:45:00|13.06|11.66|13.42|12.02|13.51|12.11|13.06|11.66|0
1746715800000|2025-05-08 14:50:00|13.43|12.03|14.05|12.65|14.43|13.03|12.97|11.57|0
1746716100000|2025-05-08 14:55:00|14.06|12.66|14.1|12.7|14.63|13.23|13.88|12.48|0
1746716400000|2025-05-08 15:00:00|14.14|12.74|14.19|12.79|14.32|12.92|13.81|12.41|0
1746716700000|2025-05-08 15:05:00|14.2|12.8|13.4|12|14.27|12.87|13.34|11.94|0
1746717000000|2025-05-08 15:10:00|13.39|11.99|13.02|11.62|13.41|12.01|13.01|11.61|0
1746717300000|2025-05-08 15:15:00|13.05|11.65|12.93|11.53|13.11|11.71|12.83|11.43|0
1746717600000|2025-05-08 15:20:00|12.92|11.52|12.31|10.91|12.93|11.53|12.27|10.87|0
1746717900000|2025-05-08 15:25:00|12.28|10.88|12.28|10.88|12.35|10.95|11.94|10.54|0
1746718200000|2025-05-08 15:30:00|12.29|10.89|12.11|10.71|12.66|11.26|12.03|10.63|0
1746718500000|2025-05-08 15:35:00|12.09|10.69|11.81|10.41|12.14|10.74|11.81|10.41|0
1746718800000|2025-05-08 15:40:00|11.78|10.38|11.25|9.85|11.78|10.38|11.01|9.61|0
1746719100000|2025-05-08 15:45:00|11.2|9.8|11.32|9.92|11.4|10|11.05|9.65|0
1746719400000|2025-05-08 15:50:00|11.34|9.94|11.41|10.01|11.54|10.14|11.16|9.76|0
1746719700000|2025-05-08 15:55:00|11.4|10|11.46|10.06|11.67|10.27|11.28|9.88|0
1746720000000|2025-05-08 16:00:00|11.44|10.04|11.16|9.76|11.47|10.07|11.14|9.74|0
1746720300000|2025-05-08 16:05:00|11.17|9.77|10.98|9.58|11.2|9.8|10.94|9.54|0
1746720600000|2025-05-08 16:10:00|10.97|9.57|10.97|9.57|11.21|9.81|10.95|9.55|0
1746720900000|2025-05-08 16:15:00|10.95|9.55|10.98|9.58|11|9.6|10.8|9.4|0
1746721200000|2025-05-08 16:20:00|10.96|9.56|11.1|9.7|11.17|9.77|10.88|9.48|0
1746721500000|2025-05-08 16:25:00|11.11|9.71|11.28|9.88|11.29|9.89|11.04|9.64|0
1746721800000|2025-05-08 16:30:00|11.27|9.87|11.12|9.72|11.31|9.91|11.12|9.72|0
1746722100000|2025-05-08 16:35:00|11.14|9.74|11.07|9.67|11.26|9.86|11.04|9.64|0
1746722400000|2025-05-08 16:40:00|11.06|9.66|10.96|9.56|11.15|9.75|10.91|9.51|0
1746722700000|2025-05-08 16:45:00|10.97|9.57|10.87|9.47|11.11|9.71|10.81|9.41|0
1746723000000|2025-05-08 16:50:00|10.86|9.46|10.94|9.54|10.98|9.58|10.74|9.34|0
1746723300000|2025-05-08 16:55:00|10.95|9.55|10.98|9.58|11.01|9.61|10.87|9.47|0
1746723600000|2025-05-08 17:00:00|10.97|9.57|11.13|9.73|11.18|9.78|10.95|9.55|0
1746723900000|2025-05-08 17:05:00|11.14|9.74|11.23|9.83|11.23|9.83|11.06|9.66|0
1746724200000|2025-05-08 17:10:00|11.2|9.8|11.3|9.9|11.35|9.95|11.13|9.73|0
1746724500000|2025-05-08 17:15:00|11.31|9.91|11.46|10.06|11.46|10.06|11.26|9.86|0
1746724800000|2025-05-08 17:20:00|11.45|10.05|11.34|9.94|11.58|10.18|11.33|9.93|0
1746725100000|2025-05-08 17:25:00|11.36|9.96|11.56|10.16|11.61|10.21|11.36|9.96|0
1746725400000|2025-05-08 17:30:00|11.54|10.14|11.75|10.35|11.75|10.35|11.47|10.07|0
1746725700000|2025-05-08 17:35:00|11.74|10.34|11.67|10.27|11.91|10.51|11.62|10.22|0
1746726000000|2025-05-08 17:40:00|11.68|10.28|11.6|10.2|11.76|10.36|11.57|10.17|0
1746726300000|2025-05-08 17:45:00|11.59|10.19|11.66|10.26|11.78|10.38|11.58|10.18|0
1746726600000|2025-05-08 17:50:00|11.67|10.27|11.51|10.11|11.75|10.35|11.49|10.09|0
1746726900000|2025-05-08 17:55:00|11.54|10.14|11.9|10.5|11.98|10.58|11.53|10.13|0
1746727200000|2025-05-08 18:00:00|11.91|10.51|11.9|10.5|12|10.6|11.76|10.36|0
1746727500000|2025-05-08 18:05:00|11.89|10.49|11.6|10.2|11.93|10.53|11.54|10.14|0
1746727800000|2025-05-08 18:10:00|11.61|10.21|11.57|10.17|11.7|10.3|11.49|10.09|0
1746728100000|2025-05-08 18:15:00|11.58|10.18|11.42|10.02|11.58|10.18|11.38|9.98|0
1746728400000|2025-05-08 18:20:00|11.43|10.03|11.67|10.27|11.7|10.3|11.39|9.99|0
1746728700000|2025-05-08 18:25:00|11.66|10.26|11.55|10.15|11.67|10.27|11.47|10.07|0
1746729000000|2025-05-08 18:30:00|11.56|10.16|11.17|9.77|11.56|10.16|11.15|9.75|0
1746729300000|2025-05-08 18:35:00|11.16|9.76|11.14|9.74|11.2|9.8|11.03|9.63|0
1746729600000|2025-05-08 18:40:00|11.13|9.73|11.16|9.76|11.19|9.79|11.06|9.66|0
1746729900000|2025-05-08 18:45:00|11.18|9.78|11.23|9.83|11.27|9.87|11.14|9.74|0
1746730200000|2025-05-08 18:50:00|11.25|9.85|11.28|9.88|11.42|10.02|11.13|9.73|0
1746730500000|2025-05-08 18:55:00|11.3|9.9|11.25|9.85|11.35|9.95|11.12|9.72|0
1746730800000|2025-05-08 19:00:00|11.26|9.86|11.17|9.77|11.43|10.03|11.12|9.72|0
1746731100000|2025-05-08 19:05:00|11.16|9.76|11.38|9.98|11.47|10.07|11.14|9.74|0
1746731400000|2025-05-08 19:10:00|11.37|9.97|11.37|9.97|11.46|10.06|11.26|9.86|0
1746731700000|2025-05-08 19:15:00|11.38|9.98|11.12|9.72|11.4|10|11.12|9.72|0
1746732000000|2025-05-08 19:20:00|11.13|9.73|10.92|9.52|11.16|9.76|10.77|9.37|0
1746732300000|2025-05-08 19:25:00|10.91|9.51|11.02|9.62|11.17|9.77|10.78|9.38|0
1746732600000|2025-05-08 19:30:00|10.99|9.59|11.16|9.76|11.26|9.86|10.97|9.57|0
1746732900000|2025-05-08 19:35:00|11.17|9.77|11.43|10.03|11.45|10.05|11.12|9.72|0
1746733200000|2025-05-08 19:40:00|11.42|10.02|11.53|10.13|11.59|10.19|11.4|10|0
1746733500000|2025-05-08 19:45:00|11.54|10.14|11.7|10.3|11.85|10.45|11.49|10.09|0
1746733800000|2025-05-08 19:50:00|11.81|10.41|12.25|10.85|12.31|10.91|11.79|10.39|0
1746734100000|2025-05-08 19:55:00|12.23|10.83|12.13|10.73|12.51|11.11|12.13|10.73|0
1746734400000|2025-05-08 20:00:00|12.18|10.78|11.8|10.4|12.24|10.84|11.8|10.4|0
1746734700000|2025-05-08 20:05:00|11.79|10.39|11.73|10.33|11.82|10.42|11.66|10.26|0
1746735000000|2025-05-08 20:10:00|11.72|10.32|11.92|10.52|11.92|10.52|11.72|10.32|0
1746735300000|2025-05-08 20:15:00|11.94|10.54|11.96|10.56|12.01|10.61|11.92|10.52|0
1746735600000|2025-05-08 20:20:00|11.94|10.54|11.99|10.59|12.04|10.64|11.93|10.53|0
1746735900000|2025-05-08 20:25:00|12|10.6|11.99|10.59|12.03|10.63|11.93|10.53|0
1746736200000|2025-05-08 20:30:00|12|10.6|11.98|10.58|12.03|10.63|11.96|10.56|0
1746736500000|2025-05-08 20:35:00|11.99|10.59|12|10.6|12.03|10.63|11.98|10.58|0
1746736800000|2025-05-08 20:40:00|12.01|10.61|11.96|10.56|12.02|10.62|11.93|10.53|0
1746737100000|2025-05-08 20:45:00|11.95|10.55|11.94|10.54|11.97|10.57|11.9|10.5|0
1746737400000|2025-05-08 20:50:00|11.96|10.56|11.89|10.49|11.97|10.57|11.88|10.48|0
1746737700000|2025-05-08 20:55:00|12.03|10.35|12.18|10.48|12.27|10.56|12|10.32|0
1746738000000|2025-05-08 21:00:00|12.12|10.43|12.09|10.4|12.16|10.46|12.08|10.4|0
1746738300000|2025-05-08 21:05:00|12.08|10.39|12.08|10.4|12.09|10.4|12.07|10.39|0
1746738600000|2025-05-08 21:10:00|12.07|10.39|12.09|10.4|12.11|10.42|12.07|10.39|0
1746738900000|2025-05-08 21:15:00|12.1|10.41|12.09|10.4|12.1|10.41|12.06|10.37|0
1746739200000|2025-05-08 21:20:00|12.08|10.39|12.05|10.37|12.09|10.39|12.05|10.37|0
1746739500000|2025-05-08 21:25:00|12.04|10.36|12.02|10.34|12.05|10.37|12.01|10.33|0
1746739800000|2025-05-08 21:30:00|12.01|10.32|11.95|10.28|12.01|10.32|11.95|10.28|0
1746740100000|2025-05-08 21:35:00|11.98|10.29|11.97|10.3|11.98|10.31|11.96|10.29|0
1746740400000|2025-05-08 21:40:00|11.95|10.28|12|10.32|12|10.32|11.94|10.27|0
1746740700000|2025-05-08 21:45:00|11.99|10.33|11.95|10.28|12|10.33|11.94|10.27|0
1746741000000|2025-05-08 21:50:00|11.94|10.27|11.95|10.28|11.96|10.29|11.94|10.27|0
1746741300000|2025-05-08 21:55:00|11.96|10.29|11.94|10.27|11.98|10.31|11.94|10.27|0
1746741600000|2025-05-08 22:00:00|11.98|10.31|12.21|10.51|12.22|10.51|11.91|10.25|0
1746741900000|2025-05-08 22:05:00|12.22|10.53|12.17|10.48|12.24|10.53|12.12|10.43|0
1746742200000|2025-05-08 22:10:00|12.15|10.46|12.13|10.43|12.24|10.54|12.1|10.41|0
1746742500000|2025-05-08 22:15:00|12.11|10.42|12.12|10.43|12.12|10.43|12.02|10.34|0
1746742800000|2025-05-08 22:20:00|12.11|10.42|12.13|10.44|12.17|10.47|12.11|10.42|0
1746743100000|2025-05-08 22:25:00|12.12|10.43|12.1|10.41|12.16|10.46|12.06|10.38|0
1746743400000|2025-05-08 22:30:00|12.13|10.44|12.26|10.55|12.29|10.58|12.13|10.44|0
1746743700000|2025-05-08 22:35:00|12.24|10.54|12.18|10.48|12.27|10.56|12.18|10.48|0
1746744000000|2025-05-08 22:40:00|12.19|10.49|12.06|10.38|12.22|10.51|12.06|10.38|0
1746744300000|2025-05-08 22:45:00|12.08|10.4|12.09|10.4|12.16|10.46|12.07|10.39|0
1746744600000|2025-05-08 22:50:00|12.1|10.41|12.09|10.41|12.12|10.43|12.08|10.4|0
1746744900000|2025-05-08 22:55:00|12.11|10.42|12.09|10.4|12.13|10.43|12.09|10.4|0
1746745200000|2025-05-08 23:00:00|12.1|10.41|12.17|10.47|12.22|10.51|12.05|10.36|0
1746745500000|2025-05-08 23:05:00|12.18|10.48|12.09|10.4|12.18|10.48|12.06|10.38|0
1746745800000|2025-05-08 23:10:00|12.08|10.39|12.03|10.35|12.1|10.42|11.99|10.32|0
1746746100000|2025-05-08 23:15:00|12.04|10.36|12.07|10.39|12.09|10.41|12.01|10.34|0
1746746400000|2025-05-08 23:20:00|12.08|10.4|12.18|10.48|12.2|10.5|12.07|10.39|0
1746746700000|2025-05-08 23:25:00|12.17|10.47|12.25|10.54|12.32|10.6|12.17|10.47|0
1746747000000|2025-05-08 23:30:00|12.24|10.53|12.41|10.68|12.41|10.68|12.2|10.5|0
1746747300000|2025-05-08 23:35:00|12.39|10.66|12.41|10.68|12.48|10.74|12.34|10.62|0
1746747600000|2025-05-08 23:40:00|12.42|10.67|12.42|10.69|12.46|10.72|12.37|10.65|0
1746747900000|2025-05-08 23:45:00|12.41|10.68|12.42|10.69|12.46|10.72|12.34|10.62|0
1746748200000|2025-05-08 23:50:00|12.41|10.68|12.33|10.61|12.47|10.73|12.32|10.6|0
1746748500000|2025-05-08 23:55:00|12.32|10.6|12.35|10.63|12.5|10.75|12.31|10.59|0
1746748800000|2025-05-09 00:00:00|12.36|10.64|12.42|10.69|12.58|10.83|12.36|10.64|0
1746749100000|2025-05-09 00:05:00|12.43|10.7|12.5|10.76|12.53|10.78|12.4|10.67|0
1746749400000|2025-05-09 00:10:00|12.51|10.77|12.61|10.85|12.62|10.86|12.48|10.74|0
1746749700000|2025-05-09 00:15:00|12.62|10.86|12.39|10.99|12.64|11.15|12.38|10.84|0
1746750000000|2025-05-09 00:20:00|12.38|10.98|12.32|10.92|12.46|11.06|12.31|10.91|0
1746750300000|2025-05-09 00:25:00|12.33|10.93|12.56|11.16|12.68|11.28|12.32|10.92|0
1746750600000|2025-05-09 00:30:00|12.54|11.14|12.53|11.13|12.56|11.16|12.37|10.97|0
1746750900000|2025-05-09 00:35:00|12.5|11.1|12.57|11.17|12.71|11.31|12.48|11.08|0
1746751200000|2025-05-09 00:40:00|12.54|11.14|12.4|11|12.57|11.17|12.39|10.99|0
1746751500000|2025-05-09 00:45:00|12.41|11.01|12.38|10.98|12.51|11.11|12.33|10.93|0
1746751800000|2025-05-09 00:50:00|12.39|10.99|12.3|10.9|12.42|11.02|12.25|10.85|0
1746752100000|2025-05-09 00:55:00|12.29|10.89|12.26|10.86|12.36|10.96|12.21|10.81|0
1746752400000|2025-05-09 01:00:00|12.25|10.85|12.25|10.85|12.39|10.99|12.2|10.8|0
1746752700000|2025-05-09 01:05:00|12.26|10.86|12.24|10.84|12.29|10.89|12.18|10.78|0
1746753000000|2025-05-09 01:10:00|12.25|10.85|12.15|10.75|12.28|10.88|12.13|10.73|0
1746753300000|2025-05-09 01:15:00|12.16|10.76|12.03|10.63|12.16|10.76|12|10.6|0
1746753600000|2025-05-09 01:20:00|12.01|10.61|11.99|10.59|12.06|10.66|11.98|10.58|0
1746753900000|2025-05-09 01:25:00|11.98|10.58|11.92|10.52|12.02|10.62|11.92|10.52|0
1746754200000|2025-05-09 01:30:00|11.95|10.55|11.92|10.52|11.96|10.56|11.85|10.45|0
1746754500000|2025-05-09 01:35:00|11.93|10.53|11.98|10.58|12.04|10.64|11.91|10.51|0
1746754800000|2025-05-09 01:40:00|11.96|10.56|11.9|10.5|12.01|10.61|11.89|10.49|0
1746755100000|2025-05-09 01:45:00|11.91|10.51|11.88|10.48|11.96|10.56|11.87|10.47|0
1746755400000|2025-05-09 01:50:00|11.87|10.47|11.89|10.49|11.96|10.56|11.86|10.46|0
1746755700000|2025-05-09 01:55:00|11.9|10.5|11.79|10.39|11.96|10.56|11.79|10.39|0
1746756000000|2025-05-09 02:00:00|11.78|10.38|11.92|10.52|11.92|10.52|11.74|10.34|0
1746756300000|2025-05-09 02:05:00|11.91|10.51|11.85|10.45|11.91|10.51|11.83|10.43|0
1746756600000|2025-05-09 02:10:00|11.84|10.44|11.78|10.38|11.85|10.45|11.76|10.36|0
1746756900000|2025-05-09 02:15:00|11.77|10.37|11.61|10.21|11.8|10.4|11.58|10.18|0
1746757200000|2025-05-09 02:20:00|11.65|10.25|11.66|10.26|11.67|10.27|11.64|10.24|0
1746757500000|2025-05-09 02:25:00|11.65|10.25|11.54|10.14|11.66|10.26|11.54|10.14|0
1746757800000|2025-05-09 02:30:00|11.55|10.15|11.56|10.16|11.57|10.17|11.45|10.05|0
1746758100000|2025-05-09 02:35:00|11.52|10.12|11.44|10.04|11.59|10.19|11.42|10.02|0
1746758400000|2025-05-09 02:40:00|11.43|10.03|11.45|10.05|11.47|10.07|11.4|10|0
1746758700000|2025-05-09 02:45:00|11.43|10.03|11.46|10.06|11.47|10.07|11.43|10.03|0
1746759000000|2025-05-09 02:50:00|11.45|10.05|11.64|10.24|11.68|10.28|11.45|10.05|0
1746759300000|2025-05-09 02:55:00|11.65|10.25|11.84|10.44|11.9|10.5|11.64|10.24|0
1746759600000|2025-05-09 03:00:00|11.86|10.46|11.9|10.5|12.13|10.73|11.79|10.39|0
1746759900000|2025-05-09 03:05:00|11.89|10.49|11.64|10.24|11.91|10.51|11.64|10.24|0
1746760200000|2025-05-09 03:10:00|11.62|10.22|11.64|10.24|11.69|10.29|11.52|10.12|0
1746760500000|2025-05-09 03:15:00|11.65|10.25|11.71|10.31|11.71|10.31|11.63|10.23|0
1746760800000|2025-05-09 03:20:00|11.72|10.32|11.76|10.36|11.79|10.39|11.7|10.3|0
1746761100000|2025-05-09 03:25:00|11.77|10.37|11.74|10.34|11.82|10.42|11.72|10.32|0
1746761400000|2025-05-09 03:30:00|11.73|10.33|11.74|10.34|11.82|10.42|11.73|10.33|0
1746761700000|2025-05-09 03:35:00|11.75|10.35|11.65|10.25|11.77|10.37|11.63|10.23|0
1746762000000|2025-05-09 03:40:00|11.64|10.24|11.74|10.34|11.79|10.39|11.63|10.23|0
1746762300000|2025-05-09 03:45:00|11.73|10.33|11.68|10.28|11.76|10.36|11.62|10.22|0
1746762600000|2025-05-09 03:50:00|11.67|10.27|11.56|10.16|11.67|10.27|11.53|10.13|0
1746762900000|2025-05-09 03:55:00|11.55|10.15|11.52|10.12|11.56|10.16|11.49|10.09|0
1746763200000|2025-05-09 04:00:00|11.5|10.1|11.56|10.16|11.59|10.19|11.47|10.07|0
1746763500000|2025-05-09 04:05:00|11.58|10.18|11.57|10.17|11.59|10.19|11.5|10.1|0
1746763800000|2025-05-09 04:10:00|11.56|10.16|11.55|10.15|11.59|10.19|11.53|10.13|0
1746764100000|2025-05-09 04:15:00|11.56|10.16|11.56|10.16|11.59|10.19|11.48|10.08|0
1746764400000|2025-05-09 04:20:00|11.57|10.17|11.64|10.24|11.68|10.28|11.56|10.16|0
1746764700000|2025-05-09 04:25:00|11.63|10.23|11.6|10.2|11.63|10.23|11.59|10.19|0
1746765000000|2025-05-09 04:30:00|11.61|10.21|11.54|10.14|11.62|10.22|11.51|10.11|0
1746765300000|2025-05-09 04:35:00|11.55|10.15|11.55|10.15|11.57|10.17|11.51|10.11|0
1746765600000|2025-05-09 04:40:00|11.56|10.16|11.54|10.14|11.58|10.18|11.51|10.11|0
1746765900000|2025-05-09 04:45:00|11.55|10.15|11.44|10.04|11.56|10.16|11.43|10.03|0
1746766200000|2025-05-09 04:50:00|11.43|10.03|11.45|10.05|11.48|10.08|11.43|10.03|0
1746766500000|2025-05-09 04:55:00|11.46|10.06|11.57|10.17|11.6|10.2|11.43|10.03|0
1746766800000|2025-05-09 05:00:00|11.59|10.19|11.57|10.17|11.59|10.19|11.47|10.07|0
1746767100000|2025-05-09 05:05:00|11.58|10.18|11.6|10.2|11.66|10.26|11.52|10.12|0
1746767400000|2025-05-09 05:10:00|11.59|10.19|11.55|10.15|11.62|10.22|11.53|10.13|0
1746767700000|2025-05-09 05:15:00|11.53|10.13|11.67|10.27|11.67|10.27|11.51|10.11|0
1746768000000|2025-05-09 05:20:00|11.66|10.26|11.65|10.25|11.77|10.37|11.63|10.23|0
1746768300000|2025-05-09 05:25:00|11.66|10.26|11.71|10.31|11.78|10.38|11.65|10.25|0
1746768600000|2025-05-09 05:30:00|11.7|10.3|11.56|10.16|11.72|10.32|11.4|10|0
1746768900000|2025-05-09 05:35:00|11.57|10.17|11.64|10.24|11.71|10.31|11.5|10.1|0
1746769200000|2025-05-09 05:40:00|11.65|10.25|11.55|10.15|11.68|10.28|11.55|10.15|0
1746769500000|2025-05-09 05:45:00|11.59|10.19|11.43|10.03|11.62|10.22|11.43|10.03|0
1746769800000|2025-05-09 05:50:00|11.44|10.04|11.43|10.03|11.52|10.12|11.39|9.99|0
1746770100000|2025-05-09 05:55:00|11.42|10.02|11.42|10.02|11.44|10.04|11.32|9.92|0
1746770400000|2025-05-09 06:00:00|11.41|10.01|11.38|9.98|11.45|10.05|11.34|9.94|0
1746770700000|2025-05-09 06:05:00|11.4|10|11.42|10.02|11.44|10.04|11.37|9.97|0
1746771000000|2025-05-09 06:10:00|11.41|10.01|11.45|10.05|11.5|10.1|11.38|9.98|0
1746771300000|2025-05-09 06:15:00|11.48|10.08|11.4|10|11.5|10.1|11.39|9.99|0
1746771600000|2025-05-09 06:20:00|11.38|9.98|11.52|10.12|11.53|10.13|11.34|9.94|0
1746771900000|2025-05-09 06:25:00|11.51|10.11|11.54|10.14|11.55|10.15|11.45|10.05|0
1746772200000|2025-05-09 06:30:00|11.53|10.13|11.6|10.2|11.61|10.21|11.37|9.97|0
1746772500000|2025-05-09 06:35:00|11.61|10.21|11.6|10.2|11.64|10.24|11.56|10.16|0
1746772800000|2025-05-09 06:40:00|11.61|10.21|11.48|10.08|11.64|10.24|11.47|10.07|0
1746773100000|2025-05-09 06:45:00|11.49|10.09|11.53|10.13|11.53|10.13|11.37|9.97|0
1746773400000|2025-05-09 06:50:00|11.51|10.11|11.49|10.09|11.53|10.13|11.47|10.07|0
1746773700000|2025-05-09 06:55:00|11.5|10.1|11.51|10.11|11.56|10.16|11.43|10.03|0
1746774000000|2025-05-09 07:00:00|11.52|10.12|11.6|10.2|11.65|10.25|11.48|10.08|0
1746774300000|2025-05-09 07:05:00|11.59|10.19|11.49|10.09|11.63|10.23|11.4|10|0
1746774600000|2025-05-09 07:10:00|11.48|10.08|11.69|10.29|11.69|10.29|11.44|10.04|0
1746774900000|2025-05-09 07:15:00|11.7|10.3|11.64|10.24|11.74|10.34|11.62|10.22|0
1746775200000|2025-05-09 07:20:00|11.65|10.25|11.65|10.25|11.71|10.31|11.62|10.22|0
1746775500000|2025-05-09 07:25:00|11.64|10.24|11.53|10.13|11.69|10.29|11.52|10.12|0
1746775800000|2025-05-09 07:30:00|11.5|10.1|11.37|9.97|11.59|10.19|11.32|9.92|0
1746776100000|2025-05-09 07:35:00|11.36|9.96|11.27|9.87|11.41|10.01|11.21|9.81|0
1746776400000|2025-05-09 07:40:00|11.26|9.86|11.21|9.81|11.27|9.87|11.17|9.77|0
1746776700000|2025-05-09 07:45:00|11.2|9.8|11.13|9.73|11.21|9.81|11.12|9.72|0
1746777000000|2025-05-09 07:50:00|11.14|9.74|11.26|9.86|11.29|9.89|11.1|9.7|0
1746777300000|2025-05-09 07:55:00|11.27|9.87|11.52|10.12|11.53|10.13|11.24|9.84|0
1746777600000|2025-05-09 08:00:00|11.51|10.11|11.51|10.11|11.57|10.17|11.35|9.95|0
1746777900000|2025-05-09 08:05:00|11.5|10.1|11.44|10.04|11.52|10.12|11.41|10.01|0
1746778200000|2025-05-09 08:10:00|11.45|10.05|11.56|10.16|11.61|10.21|11.43|10.03|0
1746778500000|2025-05-09 08:15:00|11.57|10.17|11.64|10.24|11.73|10.33|11.54|10.14|0
1746778800000|2025-05-09 08:20:00|11.63|10.23|11.63|10.23|11.71|10.31|11.53|10.13|0
1746779100000|2025-05-09 08:25:00|11.62|10.22|11.45|10.05|11.63|10.23|11.39|9.99|0
1746779400000|2025-05-09 08:30:00|11.44|10.04|11.46|10.06|11.5|10.1|11.42|10.02|0
1746779700000|2025-05-09 08:35:00|11.45|10.05|11.55|10.15|11.59|10.19|11.43|10.03|0
1746780000000|2025-05-09 08:40:00|11.56|10.16|11.54|10.14|11.6|10.2|11.52|10.12|0
1746780300000|2025-05-09 08:45:00|11.56|10.16|11.64|10.24|11.67|10.27|11.52|10.12|0
1746780600000|2025-05-09 08:50:00|11.63|10.23|11.58|10.18|11.68|10.28|11.53|10.13|0
1746780900000|2025-05-09 08:55:00|11.57|10.17|11.55|10.15|11.63|10.23|11.53|10.13|0
1746781200000|2025-05-09 09:00:00|11.57|10.17|11.5|10.1|11.58|10.18|11.46|10.06|0
1746781500000|2025-05-09 09:05:00|11.49|10.09|11.45|10.05|11.51|10.11|11.42|10.02|0
1746781800000|2025-05-09 09:10:00|11.44|10.04|11.46|10.06|11.48|10.08|11.41|10.01|0
1746782100000|2025-05-09 09:15:00|11.45|10.05|11.39|9.99|11.49|10.09|11.35|9.95|0
1746782400000|2025-05-09 09:20:00|11.37|9.97|11.35|9.95|11.42|10.02|11.31|9.91|0
1746782700000|2025-05-09 09:25:00|11.34|9.94|11.44|10.04|11.47|10.07|11.34|9.94|0
1746783000000|2025-05-09 09:30:00|11.45|10.05|11.4|10|11.52|10.12|11.39|9.99|0
1746783300000|2025-05-09 09:35:00|11.39|9.99|11.4|10|11.42|10.02|11.33|9.93|0
1746783600000|2025-05-09 09:40:00|11.39|9.99|11.34|9.94|11.4|10|11.33|9.93|0
1746783900000|2025-05-09 09:45:00|11.33|9.93|11.29|9.89|11.37|9.97|11.28|9.88|0
1746784200000|2025-05-09 09:50:00|11.27|9.87|11.24|9.84|11.37|9.97|11.24|9.84|0
1746784500000|2025-05-09 09:55:00|11.23|9.83|11.24|9.84|11.32|9.92|11.23|9.83|0
1746784800000|2025-05-09 10:00:00|11.23|9.83|11.16|9.76|11.27|9.87|11.13|9.73|0
1746785100000|2025-05-09 10:05:00|11.15|9.75|11.07|9.67|11.16|9.76|11.04|9.64|0
1746785400000|2025-05-09 10:10:00|11.1|9.7|11|9.6|11.1|9.7|10.99|9.59|0
1746785700000|2025-05-09 10:15:00|10.99|9.59|10.96|9.56|11.02|9.62|10.93|9.53|0
1746786000000|2025-05-09 10:20:00|10.97|9.57|11.01|9.61|11.06|9.66|10.94|9.54|0
1746786300000|2025-05-09 10:25:00|11.05|9.65|10.97|9.57|11.08|9.68|10.96|9.56|0
1746786600000|2025-05-09 10:30:00|10.96|9.56|10.86|9.46|10.97|9.57|10.81|9.41|0
1746786900000|2025-05-09 10:35:00|10.87|9.47|10.88|9.48|10.9|9.5|10.83|9.43|0
1746787200000|2025-05-09 10:40:00|10.87|9.47|10.92|9.52|10.94|9.54|10.82|9.42|0
1746787500000|2025-05-09 10:45:00|10.95|9.55|10.97|9.57|11|9.6|10.91|9.51|0
1746787800000|2025-05-09 10:50:00|10.96|9.56|10.95|9.55|11|9.6|10.95|9.55|0
1746788100000|2025-05-09 10:55:00|10.96|9.56|10.96|9.56|11.02|9.62|10.93|9.53|0
1746788400000|2025-05-09 11:00:00|10.95|9.55|11.01|9.61|11.07|9.67|10.95|9.55|0
1746788700000|2025-05-09 11:05:00|11.02|9.62|10.9|9.5|11.04|9.64|10.89|9.49|0
1746789000000|2025-05-09 11:10:00|10.89|9.49|10.82|9.42|10.93|9.53|10.79|9.39|0
1746789300000|2025-05-09 11:15:00|10.81|9.41|10.77|9.37|10.83|9.43|10.76|9.36|0
1746789600000|2025-05-09 11:20:00|10.78|9.38|10.76|9.36|10.81|9.41|10.74|9.34|0
1746789900000|2025-05-09 11:25:00|10.77|9.37|11.52|9.56|12.05|10.51|10.52|9.12|0
1746790200000|2025-05-09 11:30:00|11.53|9.57|11.49|10.09|11.78|10.15|10.95|9.55|0
1746790500000|2025-05-09 11:35:00|11.48|10.08|11.57|10.17|11.75|10.35|11.38|9.98|0
1746790800000|2025-05-09 11:40:00|11.55|10.15|11.32|9.92|11.64|10.24|11.18|9.78|0
1746791100000|2025-05-09 11:45:00|11.3|9.9|11.05|9.65|11.3|9.9|10.96|9.56|0
1746791400000|2025-05-09 11:50:00|11.06|9.66|11.22|9.82|11.28|9.88|11.03|9.63|0
1746791700000|2025-05-09 11:55:00|11.25|9.85|11.22|9.82|11.32|9.92|11.16|9.76|0
1746792000000|2025-05-09 12:00:00|11.23|9.83|11.13|9.73|11.31|9.91|11.12|9.72|0
1746792300000|2025-05-09 12:05:00|11.14|9.74|11.09|9.69|11.17|9.77|10.92|9.52|0
1746792600000|2025-05-09 12:10:00|11.08|9.68|11.27|9.87|11.27|9.87|11.06|9.66|0
1746792900000|2025-05-09 12:15:00|11.3|9.9|11.21|9.81|11.3|9.9|11.1|9.7|0
1746793200000|2025-05-09 12:20:00|11.22|9.82|11.21|9.81|11.29|9.89|11.16|9.76|0
1746793500000|2025-05-09 12:25:00|11.17|9.77|11.26|9.86|11.29|9.89|11.16|9.76|0
1746793800000|2025-05-09 12:30:00|11.27|9.87|11.03|9.63|11.33|9.93|10.87|9.47|0
1746794100000|2025-05-09 12:35:00|11.02|9.62|10.93|9.53|11.12|9.72|10.92|9.52|0
1746794400000|2025-05-09 12:40:00|10.92|9.52|10.93|9.53|10.98|9.58|10.7|9.3|0
1746794700000|2025-05-09 12:45:00|10.92|9.52|10.92|9.52|10.96|9.56|10.88|9.48|0
1746795000000|2025-05-09 12:50:00|10.91|9.51|10.95|9.55|11.04|9.64|10.91|9.51|0
1746795300000|2025-05-09 12:55:00|10.96|9.56|10.95|9.55|11.02|9.62|10.94|9.54|0
1746795600000|2025-05-09 13:00:00|10.93|9.53|10.74|9.34|10.99|9.59|9.81|8.44|0
1746795900000|2025-05-09 13:05:00|10.75|9.35|10.76|9.36|10.8|9.4|10.73|9.33|0
1746796200000|2025-05-09 13:10:00|10.75|9.35|10.77|9.37|10.81|9.41|10.73|9.33|0
1746796500000|2025-05-09 13:15:00|10.76|9.36|10.84|9.44|10.91|9.51|10.75|9.35|0
1746796800000|2025-05-09 13:20:00|10.85|9.45|10.97|9.44|10.98|9.54|10.83|9.43|0
1746797100000|2025-05-09 13:25:00|10.99|9.46|11.21|9.65|11.23|9.66|10.99|9.46|0
1746797400000|2025-05-09 13:30:00|10.93|9.53|10.7|9.3|11.04|9.64|10.68|9.28|0
1746797700000|2025-05-09 13:35:00|10.68|9.28|10.68|9.28|10.73|9.33|10.54|9.14|0
1746798000000|2025-05-09 13:40:00|10.65|9.25|11.01|9.61|11.01|9.61|10.65|9.25|0
1746798300000|2025-05-09 13:45:00|10.98|9.58|10.73|9.33|11.03|9.63|10.66|9.26|0
1746798600000|2025-05-09 13:50:00|10.74|9.34|10.74|9.34|11|9.6|10.69|9.29|0
1746798900000|2025-05-09 13:55:00|10.76|9.36|10.47|9.07|10.77|9.37|10.46|9.06|0
1746799200000|2025-05-09 14:00:00|10.53|9.13|10.43|9.03|10.54|9.14|10.36|8.96|0
1746799500000|2025-05-09 14:05:00|10.42|9.02|10.43|9.03|10.64|9.24|10.38|8.98|0
1746799800000|2025-05-09 14:10:00|10.44|9.04|10.55|9.15|10.64|9.24|10.37|8.97|0
1746800100000|2025-05-09 14:15:00|10.54|9.14|10.85|9.45|10.87|9.47|10.5|9.1|0
1746800400000|2025-05-09 14:20:00|10.87|9.47|11.01|9.61|11.04|9.64|10.81|9.41|0
1746800700000|2025-05-09 14:25:00|10.98|9.58|11.29|9.89|11.57|10.17|10.88|9.48|0
1746801000000|2025-05-09 14:30:00|11.34|9.94|11.39|9.99|11.46|10.06|11.11|9.71|0
1746801300000|2025-05-09 14:35:00|11.37|9.97|11.7|10.3|11.97|10.57|11.37|9.97|0
1746801600000|2025-05-09 14:40:00|11.71|10.31|11.45|10.05|11.87|10.47|11.44|10.04|0
1746801900000|2025-05-09 14:45:00|11.43|10.03|11.41|10.01|11.68|10.28|11.33|9.93|0
1746802200000|2025-05-09 14:50:00|11.4|10|11.52|10.12|11.75|10.35|11.23|9.83|0
1746802500000|2025-05-09 14:55:00|11.51|10.11|11.23|9.83|11.56|10.16|11.16|9.76|0
1746802800000|2025-05-09 15:00:00|11.25|9.85|11.16|9.76|11.38|9.98|11.13|9.73|0
1746803100000|2025-05-09 15:05:00|11.15|9.75|11.06|9.66|11.15|9.75|11|9.6|0
1746803400000|2025-05-09 15:10:00|11.07|9.67|11.23|9.83|11.51|10.11|11.06|9.66|0
1746803700000|2025-05-09 15:15:00|11.25|9.85|11.15|9.75|11.39|9.99|11.08|9.68|0
1746804000000|2025-05-09 15:20:00|11.16|9.76|11.47|10.07|11.56|10.16|11.14|9.74|0
1746804300000|2025-05-09 15:25:00|11.48|10.08|11.26|9.86|11.51|10.11|11.23|9.83|0
1746804600000|2025-05-09 15:30:00|11.29|9.89|11.19|9.79|11.57|10.17|11.19|9.79|0
1746804900000|2025-05-09 15:35:00|11.18|9.78|11.22|9.82|11.32|9.92|11.03|9.63|0
1746805200000|2025-05-09 15:40:00|11.21|9.81|11.18|9.78|11.4|10|11.16|9.76|0
1746805500000|2025-05-09 15:45:00|11.19|9.79|11.02|9.62|11.24|9.84|10.93|9.53|0
1746805800000|2025-05-09 15:50:00|11.01|9.61|10.78|9.38|11.07|9.67|10.66|9.26|0
1746806100000|2025-05-09 15:55:00|10.79|9.39|10.66|9.26|10.82|9.42|10.65|9.25|0
1746806400000|2025-05-09 16:00:00|10.67|9.27|11.18|9.78|11.22|9.82|10.63|9.23|0
1746806700000|2025-05-09 16:05:00|11.21|9.81|11.29|9.89|11.33|9.93|11.04|9.64|0
1746807000000|2025-05-09 16:10:00|11.28|9.88|11.13|9.73|11.53|10.13|11.13|9.73|0
1746807300000|2025-05-09 16:15:00|11.12|9.72|11.19|9.79|11.35|9.95|11.08|9.68|0
1746807600000|2025-05-09 16:20:00|11.22|9.82|11.09|9.69|11.22|9.82|11.01|9.61|0
1746807900000|2025-05-09 16:25:00|11.11|9.71|11.2|9.8|11.29|9.89|11.09|9.69|0
1746808200000|2025-05-09 16:30:00|11.21|9.81|11.25|9.85|11.34|9.94|10.98|9.58|0
1746808500000|2025-05-09 16:35:00|11.26|9.86|11.22|9.82|11.26|9.86|10.94|9.54|0
1746808800000|2025-05-09 16:40:00|11.19|9.79|11.43|10.03|11.43|10.03|11.1|9.7|0
1746809100000|2025-05-09 16:45:00|11.44|10.04|11.68|10.28|11.76|10.36|11.43|10.03|0
1746809400000|2025-05-09 16:50:00|11.69|10.29|11.51|10.11|11.77|10.37|11.5|10.1|0
1746809700000|2025-05-09 16:55:00|11.49|10.09|11.68|10.28|11.79|10.39|11.44|10.04|0
1746810000000|2025-05-09 17:00:00|11.69|10.29|11.69|10.29|11.73|10.33|11.56|10.16|0
1746810300000|2025-05-09 17:05:00|11.68|10.28|11.61|10.21|11.9|10.5|11.61|10.21|0
1746810600000|2025-05-09 17:10:00|11.55|10.15|11.72|10.32|11.74|10.34|11.34|9.94|0
1746810900000|2025-05-09 17:15:00|11.73|10.33|11.42|10.02|11.73|10.33|11.32|9.92|0
1746811200000|2025-05-09 17:20:00|11.41|10.01|11.46|10.06|11.9|10.5|11.27|9.87|0
1746811500000|2025-05-09 17:25:00|11.45|10.05|11.42|10.02|11.46|10.06|11.27|9.87|0
1746811800000|2025-05-09 17:30:00|11.43|10.03|11.44|10.04|11.57|10.17|11.34|9.94|0
1746812100000|2025-05-09 17:35:00|11.42|10.02|11.2|9.8|11.43|10.03|11.18|9.78|0
1746812400000|2025-05-09 17:40:00|11.21|9.81|11|9.6|11.27|9.87|10.92|9.52|0
1746812700000|2025-05-09 17:45:00|11.01|9.61|10.9|9.5|11.02|9.62|10.83|9.43|0
1746813000000|2025-05-09 17:50:00|10.89|9.49|10.93|9.53|11.1|9.7|10.88|9.48|0
1746813300000|2025-05-09 17:55:00|10.94|9.54|10.73|9.33|10.98|9.58|10.72|9.32|0
1746813600000|2025-05-09 18:00:00|10.74|9.34|10.95|9.55|10.95|9.55|10.73|9.33|0
1746813900000|2025-05-09 18:05:00|10.9|9.5|10.91|9.51|10.95|9.55|10.73|9.33|0
1746814200000|2025-05-09 18:10:00|10.92|9.52|10.82|9.42|10.95|9.55|10.8|9.4|0
1746814500000|2025-05-09 18:15:00|10.83|9.43|10.94|9.54|11.09|9.69|10.71|9.31|0
1746814800000|2025-05-09 18:20:00|10.96|9.56|10.9|9.5|11.02|9.62|10.85|9.45|0
1746815100000|2025-05-09 18:25:00|10.91|9.51|10.99|9.59|11.08|9.68|10.88|9.48|0
1746815400000|2025-05-09 18:30:00|11|9.6|10.81|9.41|11.05|9.65|10.77|9.37|0
1746815700000|2025-05-09 18:35:00|10.82|9.42|10.83|9.43|10.97|9.57|10.79|9.39|0
1746816000000|2025-05-09 18:40:00|10.87|9.47|10.8|9.4|10.89|9.49|10.76|9.36|0
1746816300000|2025-05-09 18:45:00|10.81|9.41|10.63|9.23|10.83|9.43|10.6|9.2|0
1746816600000|2025-05-09 18:50:00|10.62|9.22|10.57|9.17|10.74|9.34|10.54|9.14|0
1746816900000|2025-05-09 18:55:00|10.56|9.16|10.53|9.13|10.6|9.2|10.5|9.1|0
1746817200000|2025-05-09 19:00:00|10.52|9.12|10.56|9.16|10.61|9.21|10.43|9.03|0
1746817500000|2025-05-09 19:05:00|10.55|9.15|10.47|9.07|10.63|9.23|10.36|8.96|0
1746817800000|2025-05-09 19:10:00|10.46|9.06|10.5|9.1|10.57|9.17|10.36|8.96|0
1746818100000|2025-05-09 19:15:00|10.49|9.09|10.47|9.07|10.61|9.21|10.42|9.02|0
1746818400000|2025-05-09 19:20:00|10.46|9.06|10.53|9.13|10.68|9.28|10.4|9|0
1746818700000|2025-05-09 19:25:00|10.61|9.21|10.62|9.22|10.68|9.28|10.54|9.14|0
1746819000000|2025-05-09 19:30:00|10.6|9.2|10.67|9.27|10.91|9.51|10.59|9.19|0
1746819300000|2025-05-09 19:35:00|10.68|9.28|10.77|9.37|10.84|9.44|10.59|9.19|0
1746819600000|2025-05-09 19:40:00|10.78|9.38|10.57|9.17|10.84|9.44|10.55|9.15|0
1746819900000|2025-05-09 19:45:00|10.6|9.2|10.65|9.25|10.81|9.41|10.6|9.2|0
1746820200000|2025-05-09 19:50:00|10.68|9.28|10.48|9.08|10.68|9.28|10.41|9.01|0
1746820500000|2025-05-09 19:55:00|10.41|9.01|10.54|9.14|10.76|9.36|10.41|9.01|0
1746820800000|2025-05-09 20:00:00|10.56|9.16|10.46|9.06|10.68|9.28|10.43|9.03|0
1746821100000|2025-05-09 20:05:00|10.45|9.05|10.42|9.02|10.49|9.09|10.37|8.97|0
1746821400000|2025-05-09 20:10:00|10.41|9.01|10.46|9.06|10.49|9.09|10.36|8.96|0
1747009500000|2025-05-12 00:25:00|8|6.88|7.98|6.87|8.04|6.92|7.8|6.71|0
1747009800000|2025-05-12 00:30:00|7.97|6.86|7.87|6.77|7.99|6.87|7.79|6.71|0
1747010100000|2025-05-12 00:35:00|7.88|6.78|7.8|6.72|7.91|6.8|7.79|6.7|0
1747010400000|2025-05-12 00:40:00|7.81|6.73|7.83|6.73|7.84|6.75|7.76|6.68|0
1747010700000|2025-05-12 00:45:00|7.82|6.74|7.82|6.73|7.85|6.75|7.75|6.67|0
1747011000000|2025-05-12 00:50:00|7.81|6.72|7.82|6.73|7.85|6.76|7.76|6.68|0
1747011300000|2025-05-12 00:55:00|7.83|6.74|7.88|6.78|7.94|6.83|7.81|6.72|0
1747011600000|2025-05-12 01:00:00|7.89|6.79|7.82|6.73|7.91|6.81|7.74|6.66|0
1747011900000|2025-05-12 01:05:00|7.81|6.72|7.64|6.58|7.82|6.73|7.63|6.56|0
1747012200000|2025-05-12 01:10:00|7.65|6.59|7.65|6.59|7.68|6.61|7.63|6.57|0
1747012500000|2025-05-12 01:15:00|7.7|6.58|7.72|6.64|7.73|6.66|7.55|6.5|0
1747012800000|2025-05-12 01:20:00|7.71|6.65|7.7|6.63|7.74|6.66|7.69|6.62|0
1747013100000|2025-05-12 01:25:00|7.69|6.62|7.65|6.58|7.73|6.65|7.52|6.47|0
1747013400000|2025-05-12 01:30:00|7.66|6.59|7.72|6.64|7.72|6.65|7.65|6.58|0
1747013700000|2025-05-12 01:35:00|7.71|6.63|7.8|6.71|7.85|6.75|7.69|6.62|0
1747014000000|2025-05-12 01:40:00|7.82|6.72|7.81|6.72|7.83|6.74|7.78|6.69|0
1747014300000|2025-05-12 01:45:00|7.79|6.7|7.83|6.73|7.84|6.75|7.73|6.65|0
1747014600000|2025-05-12 01:50:00|7.82|6.72|7.81|6.72|7.85|6.75|7.76|6.68|0
1747014900000|2025-05-12 01:55:00|7.8|6.71|7.77|6.68|7.84|6.75|7.74|6.66|0
1747015200000|2025-05-12 02:00:00|7.78|6.69|7.75|6.67|7.82|6.73|7.73|6.65|0
1747015500000|2025-05-12 02:05:00|7.76|6.68|7.7|6.62|7.78|6.69|7.68|6.61|0
1747015800000|2025-05-12 02:10:00|7.71|6.63|7.76|6.67|7.81|6.72|7.7|6.62|0
1747016100000|2025-05-12 02:15:00|7.75|6.68|7.76|6.68|7.78|6.69|7.75|6.67|0
1747016400000|2025-05-12 02:20:00|7.75|6.67|7.75|6.67|7.78|6.7|7.74|6.66|0
1747016700000|2025-05-12 02:25:00|7.76|6.68|7.75|6.67|7.79|6.7|7.72|6.64|0
1747017000000|2025-05-12 02:30:00|7.74|6.66|7.77|6.69|7.82|6.73|7.73|6.65|0
1747017300000|2025-05-12 02:35:00|7.78|6.7|7.77|6.69|7.83|6.74|7.76|6.68|0
1747017600000|2025-05-12 02:40:00|7.76|6.67|7.76|6.68|7.77|6.68|7.73|6.65|0
1747017900000|2025-05-12 02:45:00|7.75|6.67|7.71|6.63|7.76|6.68|7.69|6.62|0
1747018200000|2025-05-12 02:50:00|7.7|6.64|7.7|6.62|7.72|6.64|7.6|6.54|0
1747018500000|2025-05-12 02:55:00|7.69|6.63|7.71|6.63|7.75|6.67|7.68|6.61|0
1747018800000|2025-05-12 03:00:00|7.72|6.64|7.73|6.65|7.73|6.65|7.7|6.62|0
1747019100000|2025-05-12 03:05:00|7.71|6.64|7.72|6.65|7.74|6.66|7.68|6.61|0
1747019400000|2025-05-12 03:10:00|7.73|6.64|7.71|6.64|7.75|6.67|7.59|6.53|0
1747019700000|2025-05-12 03:15:00|7.7|6.63|7.71|6.64|7.73|6.65|7.6|6.54|0
1747020000000|2025-05-12 03:20:00|7.72|6.63|7.73|6.65|7.73|6.65|7.66|6.6|0
1747020300000|2025-05-12 03:25:00|7.72|6.66|7.71|6.64|7.74|6.66|7.69|6.62|0
1747020600000|2025-05-12 03:30:00|7.72|6.63|7.72|6.64|7.82|6.73|7.69|6.62|0
1747020900000|2025-05-12 03:35:00|7.71|6.65|7.73|6.65|7.75|6.67|7.68|6.61|0
1747021200000|2025-05-12 03:40:00|7.71|6.63|7.71|6.63|7.73|6.65|7.54|6.49|0
1747021500000|2025-05-12 03:45:00|7.73|6.64|7.66|6.59|7.73|6.65|7.64|6.57|0
1747021800000|2025-05-12 03:50:00|7.49|6.45|7.59|6.53|7.71|6.64|7.49|6.45|0
1747022100000|2025-05-12 03:55:00|7.58|6.52|7.65|6.58|7.66|6.59|7.57|6.51|0
1747022400000|2025-05-12 04:00:00|7.66|6.59|7.66|6.59|7.68|6.61|7.64|6.57|0
1747022700000|2025-05-12 04:05:00|7.65|6.58|7.64|6.58|7.67|6.6|7.58|6.52|0
1747023000000|2025-05-12 04:10:00|7.66|6.57|7.66|6.59|7.68|6.61|7.64|6.57|0
1747023300000|2025-05-12 04:15:00|7.65|6.58|7.65|6.58|7.67|6.6|7.64|6.57|0
1747023600000|2025-05-12 04:20:00|7.64|6.59|7.64|6.58|7.65|6.59|7.63|6.57|0
1747023900000|2025-05-12 04:25:00|7.65|6.57|7.64|6.57|7.67|6.6|7.64|6.57|0
1747024200000|2025-05-12 04:30:00|7.6|6.54|7.61|6.55|7.64|6.57|7.59|6.53|0
1747024500000|2025-05-12 04:35:00|7.6|6.54|7.6|6.54|7.61|6.55|7.59|6.53|0
1747024800000|2025-05-12 04:40:00|7.61|6.55|7.61|6.55|7.62|6.56|7.57|6.52|0
1747025100000|2025-05-12 04:45:00|7.6|6.54|7.54|6.49|7.6|6.54|7.54|6.48|0
1747025400000|2025-05-12 04:50:00|7.56|6.51|7.57|6.51|7.57|6.52|7.53|6.48|0
1747025700000|2025-05-12 04:55:00|7.56|6.52|7.56|6.51|7.58|6.52|7.53|6.48|0
1747026000000|2025-05-12 05:00:00|7.55|6.5|7.43|6.39|7.64|6.58|7.43|6.39|0
1747026300000|2025-05-12 05:05:00|7.44|6.4|7.55|6.5|7.58|6.52|7.44|6.4|0
1747026600000|2025-05-12 05:10:00|7.7|6.49|7.55|6.49|7.7|6.63|7.53|6.48|0
1747026900000|2025-05-12 05:15:00|7.53|6.5|7.6|6.54|7.61|6.55|7.53|6.48|0
1747027200000|2025-05-12 05:20:00|7.62|6.55|7.61|6.55|7.62|6.56|7.53|6.48|0
1747027500000|2025-05-12 05:25:00|7.62|6.54|7.66|6.59|7.68|6.61|7.58|6.52|0
1747027800000|2025-05-12 05:30:00|7.65|6.58|7.55|6.5|7.68|6.61|7.55|6.49|0
1747028100000|2025-05-12 05:35:00|7.6|6.54|7.55|6.5|7.63|6.56|7.55|6.5|0
1747028400000|2025-05-12 05:40:00|7.54|6.48|7.55|6.5|7.58|6.52|7.51|6.46|0
1747028700000|2025-05-12 05:45:00|7.56|6.49|7.49|6.45|7.57|6.51|7.44|6.4|0
1747029000000|2025-05-12 05:50:00|7.44|6.44|7.55|6.5|7.56|6.5|7.38|6.35|0
1747029300000|2025-05-12 05:55:00|7.56|6.49|7.55|6.49|7.57|6.51|7.53|6.48|0
1747029600000|2025-05-12 06:00:00|7.54|6.5|7.57|6.51|7.59|6.53|7.52|6.47|0
1747029900000|2025-05-12 06:05:00|7.56|6.53|7.6|6.54|7.61|6.55|7.53|6.48|0
1747030200000|2025-05-12 06:10:00|7.59|6.53|7.61|6.54|7.63|6.57|7.58|6.52|0
1747030500000|2025-05-12 06:15:00|7.6|6.55|7.58|6.52|7.69|6.62|7.57|6.52|0
1747030800000|2025-05-12 06:20:00|7.59|6.53|7.64|6.57|7.67|6.6|7.47|6.43|0
1747031100000|2025-05-12 06:25:00|7.63|6.56|7.48|6.44|7.65|6.58|7.44|6.4|0
1747031400000|2025-05-12 06:30:00|7.47|6.43|7.55|6.49|7.57|6.51|7.47|6.43|0
1747031700000|2025-05-12 06:35:00|7.54|6.48|7.54|6.49|7.55|6.5|7.51|6.46|0
1747032000000|2025-05-12 06:40:00|7.53|6.48|7.48|6.44|7.56|6.5|7.47|6.43|0
1747032300000|2025-05-12 06:45:00|7.47|6.43|7.49|6.45|7.51|6.46|7.41|6.38|0
1747032600000|2025-05-12 06:50:00|7.46|6.42|7.53|6.48|7.54|6.49|7.41|6.38|0
1747032900000|2025-05-12 06:55:00|7.54|6.49|7.54|6.49|7.56|6.5|7.45|6.41|0
1747033200000|2025-05-12 07:00:00|7.55|6.5|6.59|5.67|7.55|6.5|2.72|1.92|0
1747033500000|2025-05-12 07:05:00|6.52|5.61|6.44|5.54|6.68|5.74|6.12|5.27|0
1747033800000|2025-05-12 07:10:00|6.29|5.41|6.18|5.32|6.4|5.51|5.96|5.13|0
1747034100000|2025-05-12 07:15:00|6.12|5.27|6.23|5.36|6.42|5.52|6.12|5.27|0
1747034400000|2025-05-12 07:20:00|6.25|5.38|6.31|5.43|6.4|5.51|6.15|5.29|0
1747034700000|2025-05-12 07:25:00|6.33|5.45|6.38|5.49|6.48|5.58|6.28|5.4|0
1747035000000|2025-05-12 07:30:00|6.39|5.5|6.38|5.49|6.59|5.67|6.33|5.44|0
1747035300000|2025-05-12 07:35:00|6.35|5.47|6.31|5.43|6.61|5.69|6.3|5.42|0
1747035600000|2025-05-12 07:40:00|6.34|5.46|6.5|5.59|6.68|5.75|6.29|5.42|0
1747035900000|2025-05-12 07:45:00|6.48|5.58|6.47|5.57|6.71|5.77|6.36|5.48|0
1747036200000|2025-05-12 07:50:00|6.52|5.61|6.72|5.78|6.75|5.81|6.44|5.55|0
1747036500000|2025-05-12 07:55:00|6.76|5.81|6.7|5.76|6.9|5.94|6.62|5.7|0
1747036800000|2025-05-12 08:00:00|6.72|5.78|6.7|5.77|6.81|5.86|6.57|5.65|0
1747037100000|2025-05-12 08:05:00|6.72|5.76|6.71|5.78|6.82|5.87|6.63|5.71|0
1747037400000|2025-05-12 08:10:00|6.7|5.77|6.69|5.76|6.79|5.85|6.6|5.68|0
1747037700000|2025-05-12 08:15:00|6.7|5.75|6.67|5.74|6.71|5.77|6.58|5.66|0
1747038000000|2025-05-12 08:20:00|6.66|5.73|6.9|5.94|6.9|5.94|6.66|5.73|0
1747038300000|2025-05-12 08:25:00|6.87|5.93|6.64|5.71|6.91|5.94|6.58|5.67|0
1747038600000|2025-05-12 08:30:00|6.65|5.72|6.66|5.73|6.83|5.88|6.59|5.67|0
1747038900000|2025-05-12 08:35:00|6.67|5.74|6.62|5.69|6.67|5.74|6.53|5.62|0
1747039200000|2025-05-12 08:40:00|6.61|5.68|6.54|5.63|6.66|5.73|6.51|5.6|0
1747039500000|2025-05-12 08:45:00|6.53|5.62|6.59|5.67|6.6|5.68|6.42|5.53|0
1747039800000|2025-05-12 08:50:00|6.58|5.66|6.53|5.62|6.59|5.67|6.38|5.49|0
1747040100000|2025-05-12 08:55:00|6.54|5.59|6.55|5.63|6.55|5.64|6.44|5.54|0
1747040400000|2025-05-12 09:00:00|6.53|5.62|6.48|5.58|6.53|5.62|6.45|5.55|0
1747040700000|2025-05-12 09:05:00|6.49|5.59|6.5|5.59|6.66|5.73|6.45|5.55|0
1747041000000|2025-05-12 09:10:00|6.51|5.6|6.46|5.56|6.52|5.61|6.38|5.49|0
1747041300000|2025-05-12 09:15:00|6.44|5.54|6.55|5.63|6.55|5.63|6.41|5.51|0
1747041600000|2025-05-12 09:20:00|6.54|5.64|6.51|5.6|6.58|5.66|6.46|5.56|0
1747041900000|2025-05-12 09:25:00|6.45|5.55|6.38|5.49|6.51|5.6|6.37|5.48|0
1747042200000|2025-05-12 09:30:00|6.39|5.5|6.29|5.41|6.41|5.52|6.28|5.4|0
1747042500000|2025-05-12 09:35:00|6.34|5.45|6.38|5.49|6.39|5.5|6.28|5.41|0
1747042800000|2025-05-12 09:40:00|6.4|5.5|6.33|5.45|6.4|5.51|6.32|5.44|0
1747043100000|2025-05-12 09:45:00|6.28|5.4|6.26|5.39|6.3|5.42|6.2|5.34|0
1747043400000|2025-05-12 09:50:00|6.27|5.4|6.28|5.41|6.29|5.41|6.21|5.34|0
1747043700000|2025-05-12 09:55:00|6.29|5.4|6.28|5.4|6.3|5.42|6.25|5.38|0
1747044000000|2025-05-12 10:00:00|6.27|5.41|6.35|5.46|6.37|5.48|6.24|5.37|0
1747044300000|2025-05-12 10:05:00|6.34|5.45|6.27|5.4|6.34|5.45|6.22|5.35|0
1747044600000|2025-05-12 10:10:00|6.28|5.41|6.27|5.39|6.34|5.46|6.24|5.37|0
1747044900000|2025-05-12 10:15:00|6.28|5.4|6.28|5.4|6.31|5.43|6.26|5.38|0
1747045200000|2025-05-12 10:20:00|6.27|5.41|6.21|5.34|6.32|5.44|6.21|5.34|0
1747045500000|2025-05-12 10:25:00|6.2|5.33|6.07|5.23|6.21|5.33|6.04|5.19|0
1747045800000|2025-05-12 10:30:00|6.06|5.22|5.95|5.12|6.09|5.24|5.87|5.05|0
1747046100000|2025-05-12 10:35:00|5.96|5.13|6.08|5.23|6.09|5.24|5.96|5.13|0
1747046400000|2025-05-12 10:40:00|6.09|5.24|6.13|5.27|6.13|5.28|6.03|5.19|0
1747046700000|2025-05-12 10:45:00|6.14|5.28|6.07|5.22|6.18|5.32|6.02|5.18|0
1747047000000|2025-05-12 10:50:00|6.06|5.21|6.06|5.21|6.19|5.32|6.04|5.2|0
1747047300000|2025-05-12 10:55:00|6.04|5.2|5.96|5.13|6.04|5.2|5.87|5.05|0
1747047600000|2025-05-12 11:00:00|5.97|5.14|5.95|5.12|6.12|5.26|5.9|5.08|0
1747047900000|2025-05-12 11:05:00|5.96|5.13|5.8|4.99|5.97|5.14|5.77|4.96|0
1747048200000|2025-05-12 11:10:00|5.79|5|5.98|5.15|6.05|5.2|5.79|4.98|0
1747048500000|2025-05-12 11:15:00|5.99|5.13|5.97|5.14|6.16|5.3|5.94|5.11|0
1747048800000|2025-05-12 11:20:00|5.98|5.15|5.96|5.13|6|5.16|5.92|5.1|0
1747049100000|2025-05-12 11:25:00|5.97|5.14|6.03|5.19|6.08|5.23|5.85|5.03|0
1747049400000|2025-05-12 11:30:00|6.02|5.18|6.06|5.22|6.09|5.24|6|5.16|0
1747049700000|2025-05-12 11:35:00|6.07|5.23|5.86|5.04|6.08|5.23|5.83|5.02|0
1747050000000|2025-05-12 11:40:00|5.85|5.05|6.02|5.18|6.05|5.2|5.85|5.04|0
1747050300000|2025-05-12 11:45:00|6.01|5.17|6.17|5.31|6.21|5.34|6.01|5.17|0
1747050600000|2025-05-12 11:50:00|6.15|5.3|6.32|5.44|6.38|5.49|6.12|5.27|0
1747050900000|2025-05-12 11:55:00|6.31|5.43|6.1|5.25|6.32|5.44|6.08|5.23|0
1747051200000|2025-05-12 12:00:00|6.08|5.23|6.02|5.18|6.1|5.25|5.97|5.13|0
1747051500000|2025-05-12 12:05:00|6.03|5.19|6.01|5.17|6.09|5.24|6|5.16|0
1747051800000|2025-05-12 12:10:00|6.02|5.18|5.9|5.08|6.04|5.2|5.87|5.05|0
1747052100000|2025-05-12 12:15:00|5.91|5.07|5.9|5.08|6.02|5.18|5.89|5.07|0
1747052400000|2025-05-12 12:20:00|5.91|5.07|5.87|5.05|5.96|5.13|5.81|5|0
1747052700000|2025-05-12 12:25:00|5.86|5.04|5.85|5.03|5.92|5.1|5.83|5.02|0
1747053000000|2025-05-12 12:30:00|5.86|5.04|5.95|5.12|5.96|5.13|5.85|5.03|0
1747053300000|2025-05-12 12:35:00|5.96|5.11|6.03|5.19|6.08|5.23|5.94|5.11|0
1747053600000|2025-05-12 12:40:00|6.04|5.2|5.9|5.08|6.11|5.26|5.89|5.07|0
1747053900000|2025-05-12 12:45:00|5.91|5.04|5.89|5.07|6|5.16|5.86|5.04|0
1747054200000|2025-05-12 12:50:00|5.9|5.06|5.86|5.04|5.95|5.12|5.85|5.03|0
1747054500000|2025-05-12 12:55:00|5.87|5.05|5.86|5.04|5.9|5.08|5.84|5.03|0
1747054800000|2025-05-12 13:00:00|5.84|5.02|5.77|4.96|5.85|5.04|5.71|4.91|0
1747055100000|2025-05-12 13:05:00|5.75|4.97|5.86|5.04|5.89|5.07|5.74|4.94|0
1747055400000|2025-05-12 13:10:00|5.87|5.05|5.84|5.03|5.87|5.05|5.72|4.92|0
1747055700000|2025-05-12 13:15:00|5.85|5.02|5.79|4.98|5.93|5.11|5.78|4.97|0
1747056000000|2025-05-12 13:20:00|5.8|4.99|6.15|4.65|6.15|5.09|5.79|4.65|0
1747056300000|2025-05-12 13:25:00|6.19|4.69|6.19|4.69|6.2|4.7|6.08|4.58|0
1747056600000|2025-05-12 13:30:00|5.86|5.04|5.83|5.02|6.01|5.17|5.76|4.96|0
1747056900000|2025-05-12 13:35:00|5.86|5.04|5.73|4.93|5.91|5.09|5.68|4.88|0
1747057200000|2025-05-12 13:40:00|5.74|4.94|5.78|4.97|5.82|5.01|5.6|4.8|0
1747057500000|2025-05-12 13:45:00|5.79|4.98|5.65|4.85|5.93|5.11|5.56|4.76|0
1747057800000|2025-05-12 13:50:00|5.64|4.84|5.59|4.79|5.71|4.91|5.46|4.66|0
1747058100000|2025-05-12 13:55:00|5.61|4.81|5.64|4.84|5.69|4.89|5.54|4.74|0
1747058400000|2025-05-12 14:00:00|5.61|4.81|5.54|4.74|5.73|4.93|5.5|4.7|0
1747058700000|2025-05-12 14:05:00|5.55|4.75|5.54|4.74|5.67|4.87|5.51|4.71|0
1747059000000|2025-05-12 14:10:00|5.55|4.75|5.36|4.56|5.58|4.78|5.35|4.55|0
1747059300000|2025-05-12 14:15:00|5.35|4.55|5.46|4.66|5.46|4.66|5.3|4.5|0
1747059600000|2025-05-12 14:20:00|5.45|4.65|5.39|4.59|5.5|4.7|5.32|4.52|0
1747059900000|2025-05-12 14:25:00|5.38|4.58|5.69|4.89|5.78|4.98|5.38|4.58|0
1747060200000|2025-05-12 14:30:00|5.7|4.9|5.82|5.01|5.97|5.14|5.7|4.9|0
1747060500000|2025-05-12 14:35:00|5.83|5.02|5.75|4.94|5.96|5.12|5.7|4.9|0
1747060800000|2025-05-12 14:40:00|5.76|4.95|5.51|4.71|5.77|4.97|5.5|4.7|0
1747061100000|2025-05-12 14:45:00|5.52|4.72|5.47|4.67|5.55|4.75|5.38|4.58|0
1747061400000|2025-05-12 14:50:00|5.48|4.68|5.41|4.61|5.52|4.72|5.36|4.56|0
1747061700000|2025-05-12 14:55:00|5.4|4.6|5.58|4.78|5.59|4.79|5.36|4.56|0
1747062000000|2025-05-12 15:00:00|5.57|4.77|5.51|4.71|5.62|4.82|5.5|4.7|0
1747062300000|2025-05-12 15:05:00|5.5|4.7|5.6|4.8|5.64|4.84|5.46|4.66|0
1747062600000|2025-05-12 15:10:00|5.59|4.79|5.53|4.73|5.66|4.86|5.46|4.66|0
1747062900000|2025-05-12 15:15:00|5.52|4.72|5.48|4.68|5.54|4.74|5.43|4.63|0
1747063200000|2025-05-12 15:20:00|5.47|4.67|5.58|4.78|5.71|4.91|5.46|4.66|0
1747063500000|2025-05-12 15:25:00|5.57|4.77|5.51|4.71|5.65|4.85|5.48|4.68|0
1747063800000|2025-05-12 15:30:00|5.5|4.7|5.46|4.66|5.53|4.73|5.39|4.59|0
1747064100000|2025-05-12 15:35:00|5.48|4.68|5.51|4.71|5.52|4.72|5.38|4.58|0
1747064400000|2025-05-12 15:40:00|5.5|4.7|5.44|4.64|5.57|4.77|5.39|4.59|0
1747064700000|2025-05-12 15:45:00|5.42|4.62|5.33|4.53|5.43|4.63|5.27|4.47|0
1747065000000|2025-05-12 15:50:00|5.32|4.52|5.34|4.54|5.48|4.68|5.3|4.5|0
1747065300000|2025-05-12 15:55:00|5.33|4.53|5.31|4.51|5.36|4.56|5.23|4.43|0
1747065600000|2025-05-12 16:00:00|5.3|4.5|5.2|4.4|5.35|4.55|5.14|4.34|0
1747065900000|2025-05-12 16:05:00|5.15|4.35|5.1|4.3|5.16|4.36|5.08|4.28|0
1747066200000|2025-05-12 16:10:00|5.09|4.29|5.04|4.24|5.13|4.33|5.02|4.22|0
1747066500000|2025-05-12 16:15:00|5.05|4.25|5.11|4.31|5.13|4.33|4.99|4.19|0
1747066800000|2025-05-12 16:20:00|5.1|4.3|4.91|4.11|5.12|4.32|4.9|4.1|0
1747067100000|2025-05-12 16:25:00|4.9|4.1|4.92|4.12|4.96|4.16|4.9|4.1|0
1747067400000|2025-05-12 16:30:00|4.91|4.11|4.91|4.11|4.99|4.19|4.86|4.06|0
1747067700000|2025-05-12 16:35:00|4.92|4.12|4.92|4.12|4.97|4.17|4.89|4.09|0
1747068000000|2025-05-12 16:40:00|4.93|4.13|4.82|4.02|4.94|4.14|4.82|4.02|0
1747068300000|2025-05-12 16:45:00|4.81|4.01|4.77|3.97|4.84|4.04|4.73|3.93|0
1747068600000|2025-05-12 16:50:00|4.76|3.96|4.7|3.9|4.8|4|4.68|3.88|0
1747068900000|2025-05-12 16:55:00|4.71|3.91|4.79|3.99|4.79|3.99|4.7|3.9|0
1747069200000|2025-05-12 17:00:00|4.78|3.98|4.77|3.97|4.82|4.02|4.75|3.95|0
1747069500000|2025-05-12 17:05:00|4.76|3.96|4.72|3.92|4.79|3.99|4.62|3.82|0
1747069800000|2025-05-12 17:10:00|4.73|3.93|4.79|3.99|4.84|4.04|4.72|3.92|0
1747070100000|2025-05-12 17:15:00|4.8|4|4.78|3.98|4.84|4.04|4.77|3.97|0
1747070400000|2025-05-12 17:20:00|4.79|3.99|4.88|4.08|4.95|4.15|4.79|3.99|0
1747070700000|2025-05-12 17:25:00|4.87|4.07|4.88|4.08|4.94|4.14|4.84|4.04|0
1747071000000|2025-05-12 17:30:00|4.87|4.07|4.87|4.07|4.91|4.11|4.83|4.03|0
1747071300000|2025-05-12 17:35:00|4.86|4.06|4.86|4.06|4.94|4.14|4.84|4.04|0
1747071600000|2025-05-12 17:40:00|4.87|4.07|5.06|4.26|5.1|4.3|4.83|4.03|0
1747071900000|2025-05-12 17:45:00|5.07|4.27|5.06|4.26|5.09|4.29|5.01|4.21|0
1747072200000|2025-05-12 17:50:00|5.05|4.25|4.97|4.17|5.08|4.28|4.96|4.16|0
1747072500000|2025-05-12 17:55:00|4.98|4.18|5.13|4.33|5.14|4.34|4.94|4.14|0
1747072800000|2025-05-12 18:00:00|5.11|4.31|4.96|4.16|5.13|4.33|4.94|4.14|0
1747073100000|2025-05-12 18:05:00|4.97|4.17|4.95|4.15|4.99|4.19|4.93|4.13|0
1747073400000|2025-05-12 18:10:00|4.94|4.14|4.94|4.14|5.02|4.22|4.88|4.08|0
1747073700000|2025-05-12 18:15:00|4.95|4.15|4.86|4.06|4.98|4.18|4.84|4.04|0
1747074000000|2025-05-12 18:20:00|4.77|3.97|4.87|4.07|4.9|4.1|4.76|3.96|0
1747074300000|2025-05-12 18:25:00|4.86|4.06|4.87|4.07|4.97|4.17|4.84|4.04|0
1747074600000|2025-05-12 18:30:00|4.86|4.06|4.87|4.07|4.89|4.09|4.85|4.05|0
1747074900000|2025-05-12 18:35:00|4.88|4.08|4.87|4.07|4.9|4.1|4.83|4.03|0
1747075200000|2025-05-12 18:40:00|4.86|4.06|4.86|4.06|4.9|4.1|4.85|4.05|0
1747075500000|2025-05-12 18:45:00|4.87|4.07|4.86|4.06|4.89|4.09|4.8|4|0
1747075800000|2025-05-12 18:50:00|4.85|4.05|5.07|4.27|5.08|4.28|4.81|4.01|0
1747076100000|2025-05-12 18:55:00|5.06|4.26|5.07|4.27|5.1|4.3|5.02|4.22|0
1747076400000|2025-05-12 19:00:00|5.08|4.28|5.06|4.26|5.19|4.39|5.05|4.25|0
1747076700000|2025-05-12 19:05:00|5.05|4.25|4.96|4.16|5.11|4.31|4.94|4.14|0
1747077000000|2025-05-12 19:10:00|4.97|4.17|5|4.2|5.09|4.29|4.95|4.15|0
1747077300000|2025-05-12 19:15:00|5.01|4.21|4.96|4.16|5.06|4.26|4.95|4.15|0
1747077600000|2025-05-12 19:20:00|4.95|4.15|5.05|4.25|5.11|4.31|4.95|4.15|0
1747077900000|2025-05-12 19:25:00|5.06|4.26|5.12|4.32|5.14|4.34|5.04|4.24|0
1747078200000|2025-05-12 19:30:00|5.13|4.33|5.16|4.36|5.19|4.39|5.07|4.27|0
1747078500000|2025-05-12 19:35:00|5.17|4.37|5.16|4.36|5.21|4.41|5.05|4.25|0
1747078800000|2025-05-12 19:40:00|5.17|4.37|5.17|4.37|5.23|4.43|5.09|4.29|0
1747079100000|2025-05-12 19:45:00|5.16|4.36|5.08|4.28|5.21|4.41|5.04|4.24|0
1747079400000|2025-05-12 19:50:00|5.01|4.21|5|4.2|5.07|4.27|4.91|4.11|0
1747079700000|2025-05-12 19:55:00|5.04|4.24|4.76|3.96|5.1|4.3|4.75|3.95|0
1747080000000|2025-05-12 20:00:00|4.75|3.95|4.78|3.98|4.8|4|4.63|3.83|0
1747080300000|2025-05-12 20:05:00|4.77|3.97|4.87|4.07|4.88|4.08|4.75|3.95|0
1747080600000|2025-05-12 20:10:00|4.88|4.08|4.82|4.02|4.89|4.09|4.81|4.01|0
1747080900000|2025-05-12 20:15:00|4.81|4.01|4.82|4.02|4.83|4.03|4.8|4|0
1747081200000|2025-05-12 20:20:00|4.83|4.03|4.82|4.02|4.83|4.03|4.81|4.01|0
1747081500000|2025-05-12 20:25:00|4.83|4.03|4.77|3.97|4.83|4.03|4.76|3.96|0
1747081800000|2025-05-12 20:30:00|4.76|3.96|4.77|3.97|4.78|3.98|4.75|3.95|0
1747082100000|2025-05-12 20:35:00|4.78|3.98|4.77|3.97|4.78|3.98|4.76|3.96|0
1747082400000|2025-05-12 20:40:00|4.78|3.98|4.78|3.98|4.79|3.99|4.77|3.97|0
1747082700000|2025-05-12 20:45:00|4.77|3.97|4.77|3.97|4.78|3.98|4.77|3.97|0
1747083000000|2025-05-12 20:50:00|4.76|3.96|4.77|3.97|4.78|3.98|4.76|3.96|0
1747083300000|2025-05-12 20:55:00|5.12|3.62|5.11|3.61|5.13|3.63|5.09|3.59|0
1747083600000|2025-05-12 21:00:00|5.1|3.6|5.13|3.63|5.13|3.63|5.1|3.6|0
1747083900000|2025-05-12 21:05:00|5.12|3.62|5.12|3.62|5.13|3.63|5.12|3.62|0
1747084200000|2025-05-12 21:10:00|5.11|3.61|5.12|3.62|5.12|3.62|5.11|3.61|0
1747084500000|2025-05-12 21:15:00|5.11|3.61|5.12|3.62|5.12|3.62|5.11|3.61|0
1747084800000|2025-05-12 21:20:00|5.11|3.61|5.12|3.62|5.12|3.62|5.11|3.61|0
1747085100000|2025-05-12 21:25:00|5.11|3.61|5.11|3.61|5.12|3.62|5.11|3.61|0
1747085400000|2025-05-12 21:30:00|5.1|3.6|5.11|3.61|5.11|3.61|5.1|3.6|0
1747085700000|2025-05-12 21:35:00|5.1|3.6|5.1|3.6|5.11|3.61|5.1|3.6|0
1747086300000|2025-05-12 21:45:00|5.09|3.59|5.09|3.59|5.09|3.59|5.09|3.59|0
1747086900000|2025-05-12 21:55:00|5.08|3.58|5.08|3.58|5.09|3.59|5.08|3.58|0
1747087200000|2025-05-12 22:00:00|5.09|3.59|5.11|3.61|5.21|3.71|5.09|3.59|0
1747087500000|2025-05-12 22:05:00|5.1|3.6|5.16|3.66|5.16|3.66|5.08|3.58|0
1747087800000|2025-05-12 22:10:00|5.18|3.68|5.18|3.68|5.19|3.69|5.15|3.65|0
1747088100000|2025-05-12 22:15:00|5.17|3.67|5.18|3.68|5.2|3.7|5.15|3.65|0
1747088400000|2025-05-12 22:20:00|5.17|3.67|5.16|3.66|5.18|3.68|5.15|3.65|0
1747088700000|2025-05-12 22:25:00|5.17|3.67|5.18|3.68|5.18|3.68|5.16|3.66|0
1747089000000|2025-05-12 22:30:00|5.19|3.69|5.21|3.71|5.24|3.74|5.18|3.68|0
1747089300000|2025-05-12 22:35:00|5.22|3.72|5.24|3.74|5.25|3.75|5.21|3.71|0
1747089600000|2025-05-12 22:40:00|5.23|3.73|5.24|3.74|5.25|3.75|5.21|3.71|0
1747089900000|2025-05-12 22:45:00|5.23|3.73|5.23|3.73|5.24|3.74|5.22|3.72|0
1747090200000|2025-05-12 22:50:00|5.22|3.72|5.22|3.72|5.25|3.75|5.21|3.71|0
1747090500000|2025-05-12 22:55:00|5.21|3.71|5.23|3.73|5.25|3.75|5.21|3.71|0
1747090800000|2025-05-12 23:00:00|5.22|3.72|5.15|3.65|5.22|3.72|5.15|3.65|0
1747091100000|2025-05-12 23:05:00|5.16|3.66|5.12|3.62|5.16|3.66|5.12|3.62|0
1747091400000|2025-05-12 23:10:00|5.13|3.63|5.13|3.63|5.15|3.65|5.12|3.62|0
1747091700000|2025-05-12 23:15:00|5.12|3.62|5.09|3.59|5.13|3.63|5.08|3.58|0
1747092000000|2025-05-12 23:20:00|5.08|3.58|5.09|3.59|5.09|3.59|5.08|3.58|0
1747092300000|2025-05-12 23:25:00|5.07|3.57|5.07|3.57|5.08|3.58|5.04|3.54|0
1747092600000|2025-05-12 23:30:00|5.08|3.58|5.12|3.62|5.12|3.62|5.07|3.57|0
1747092900000|2025-05-12 23:35:00|5.14|3.64|5.19|3.69|5.2|3.7|5.14|3.64|0
1747093200000|2025-05-12 23:40:00|5.2|3.7|5.19|3.69|5.2|3.7|5.18|3.68|0
1747093500000|2025-05-12 23:45:00|5.2|3.7|5.2|3.7|5.21|3.71|5.18|3.68|0
1747093800000|2025-05-12 23:50:00|5.21|3.71|5.22|3.72|5.23|3.73|5.21|3.71|0
1747094100000|2025-05-12 23:55:00|5.23|3.73|5.28|3.78|5.28|3.78|5.22|3.72|0
1747094400000|2025-05-13 00:00:00|5.29|3.79|5.31|3.81|5.34|3.84|5.28|3.78|0
1747094700000|2025-05-13 00:05:00|5.3|3.8|5.36|3.86|5.36|3.86|5.3|3.8|0
1747095000000|2025-05-13 00:10:00|5.35|3.85|5.35|3.85|5.38|3.88|5.33|3.83|0
1747095300000|2025-05-13 00:15:00|5.34|3.84|4.94|4.14|5.37|4.2|4.88|3.84|0
1747095600000|2025-05-13 00:20:00|4.93|4.13|4.97|4.17|5.01|4.21|4.91|4.11|0
1747095900000|2025-05-13 00:25:00|4.96|4.16|4.97|4.17|5.01|4.21|4.95|4.15|0
1747096200000|2025-05-13 00:30:00|4.96|4.16|4.97|4.17|5.03|4.23|4.94|4.14|0
1747096500000|2025-05-13 00:35:00|4.96|4.16|4.97|4.17|4.99|4.19|4.95|4.15|0
1747096800000|2025-05-13 00:40:00|4.98|4.18|4.97|4.17|5.07|4.27|4.95|4.15|0
1747097100000|2025-05-13 00:45:00|4.96|4.16|4.97|4.17|5.03|4.23|4.96|4.16|0
1747097400000|2025-05-13 00:50:00|4.96|4.16|4.99|4.19|5.04|4.24|4.95|4.15|0
1747097700000|2025-05-13 00:55:00|5|4.2|5.07|4.27|5.09|4.29|4.97|4.17|0
1747098000000|2025-05-13 01:00:00|5.08|4.28|5.07|4.27|5.09|4.29|4.96|4.16|0
1747098300000|2025-05-13 01:05:00|5.09|4.29|5.07|4.27|5.1|4.3|5.05|4.25|0
1747098600000|2025-05-13 01:10:00|5.08|4.28|5.07|4.27|5.09|4.29|5.03|4.23|0
1747098900000|2025-05-13 01:15:00|5.06|4.26|5.07|4.27|5.08|4.28|5.05|4.25|0
1747099200000|2025-05-13 01:20:00|5.06|4.26|4.97|4.17|5.09|4.29|4.96|4.16|0
1747099500000|2025-05-13 01:25:00|4.96|4.16|5.02|4.22|5.03|4.23|4.96|4.16|0
1747099800000|2025-05-13 01:30:00|5.03|4.23|5.07|4.27|5.09|4.29|5.03|4.23|0
1747100100000|2025-05-13 01:35:00|5.06|4.26|5.05|4.25|5.07|4.27|5.01|4.21|0
1747100400000|2025-05-13 01:40:00|5.02|4.22|5.07|4.27|5.08|4.28|5.02|4.22|0
1747100700000|2025-05-13 01:45:00|5.08|4.28|5.07|4.27|5.08|4.28|5.05|4.25|0
1747101000000|2025-05-13 01:50:00|5.08|4.28|5.07|4.27|5.09|4.29|5.06|4.26|0
1747101300000|2025-05-13 01:55:00|5.06|4.26|5.02|4.22|5.08|4.28|5.01|4.21|0
1747101600000|2025-05-13 02:00:00|5.01|4.21|4.97|4.17|5.07|4.27|4.94|4.14|0
1747101900000|2025-05-13 02:05:00|4.96|4.16|4.92|4.12|4.98|4.18|4.92|4.12|0
1747102200000|2025-05-13 02:10:00|4.93|4.13|4.92|4.12|4.95|4.15|4.91|4.11|0
1747102500000|2025-05-13 02:15:00|4.93|4.13|4.97|4.17|4.99|4.19|4.88|4.08|0
1747102800000|2025-05-13 02:20:00|4.98|4.18|4.99|4.19|5|4.2|4.95|4.15|0
1747103100000|2025-05-13 02:25:00|4.98|4.18|4.98|4.18|5|4.2|4.96|4.16|0
1747103400000|2025-05-13 02:30:00|4.99|4.19|4.98|4.18|5.01|4.21|4.97|4.17|0
1747103700000|2025-05-13 02:35:00|4.97|4.17|4.98|4.18|5.07|4.27|4.95|4.15|0
1747104000000|2025-05-13 02:40:00|4.99|4.19|4.99|4.19|4.99|4.19|4.97|4.17|0
1747104300000|2025-05-13 02:45:00|4.98|4.18|4.97|4.17|5.01|4.21|4.96|4.16|0
1747104600000|2025-05-13 02:50:00|4.98|4.18|4.98|4.18|5.01|4.21|4.86|4.06|0
1747104900000|2025-05-13 02:55:00|4.97|4.17|4.92|4.12|4.99|4.19|4.92|4.12|0
1747105200000|2025-05-13 03:00:00|4.91|4.11|4.97|4.17|4.99|4.19|4.91|4.11|0
1747105500000|2025-05-13 03:05:00|4.98|4.18|4.98|4.18|5|4.2|4.95|4.15|0
1747105800000|2025-05-13 03:10:00|4.97|4.17|4.97|4.17|5.01|4.21|4.87|4.07|0
1747106100000|2025-05-13 03:15:00|4.98|4.18|4.98|4.18|5|4.2|4.96|4.16|0
1747106400000|2025-05-13 03:20:00|4.97|4.17|4.97|4.17|4.98|4.18|4.97|4.17|0
1747106700000|2025-05-13 03:25:00|4.98|4.18|4.98|4.18|4.99|4.19|4.96|4.16|0
1747107000000|2025-05-13 03:30:00|4.97|4.17|4.98|4.18|4.99|4.19|4.96|4.16|0
1747107300000|2025-05-13 03:35:00|4.97|4.17|4.97|4.17|5|4.2|4.96|4.16|0
1747107600000|2025-05-13 03:40:00|4.96|4.16|4.97|4.17|4.99|4.19|4.96|4.16|0
1747107900000|2025-05-13 03:45:00|4.98|4.18|4.98|4.18|4.99|4.19|4.96|4.16|0
1747108200000|2025-05-13 03:50:00|4.97|4.17|4.98|4.18|4.99|4.19|4.96|4.16|0
1747108500000|2025-05-13 03:55:00|4.97|4.17|4.98|4.18|4.98|4.18|4.96|4.16|0
1747108800000|2025-05-13 04:00:00|4.99|4.19|5.07|4.27|5.09|4.29|4.81|4.01|0
1747109100000|2025-05-13 04:05:00|5.08|4.28|5.06|4.26|5.09|4.29|5.06|4.26|0
1747109400000|2025-05-13 04:10:00|5.07|4.27|5.04|4.24|5.07|4.27|5.01|4.21|0
1747109700000|2025-05-13 04:15:00|5.05|4.25|5.07|4.27|5.08|4.28|5.01|4.21|0
1747110000000|2025-05-13 04:20:00|5.06|4.26|5.03|4.23|5.07|4.27|5.01|4.21|0
1747110300000|2025-05-13 04:25:00|5.02|4.22|5.03|4.23|5.05|4.25|4.97|4.17|0
1747110600000|2025-05-13 04:30:00|5.04|4.24|5.09|4.29|5.1|4.3|5.04|4.24|0
1747110900000|2025-05-13 04:35:00|5.1|4.3|5.09|4.29|5.1|4.3|5.06|4.26|0
1747111200000|2025-05-13 04:40:00|5.08|4.28|5.07|4.27|5.1|4.3|5.05|4.25|0
1747111500000|2025-05-13 04:45:00|5.06|4.26|5.06|4.26|5.07|4.27|5.05|4.25|0
1747111800000|2025-05-13 04:50:00|5.07|4.27|5.08|4.28|5.11|4.31|5.06|4.26|0
1747112100000|2025-05-13 04:55:00|5.09|4.29|5.07|4.27|5.09|4.29|5.06|4.26|0
1747112400000|2025-05-13 05:00:00|5.05|4.25|5.02|4.22|5.07|4.27|5|4.2|0
1747112700000|2025-05-13 05:05:00|5|4.2|5.01|4.21|5.04|4.24|4.99|4.19|0
1747113000000|2025-05-13 05:10:00|5|4.2|5.08|4.28|5.09|4.29|5|4.2|0
1747113300000|2025-05-13 05:15:00|5.07|4.27|5.06|4.26|5.1|4.3|5.05|4.25|0
1747113600000|2025-05-13 05:20:00|5.07|4.27|5.02|4.22|5.08|4.28|5.01|4.21|0
1747113900000|2025-05-13 05:25:00|5.01|4.21|5.02|4.22|5.03|4.23|5|4.2|0
1747114200000|2025-05-13 05:30:00|5.01|4.21|5|4.2|5.03|4.23|5|4.2|0
1747114500000|2025-05-13 05:35:00|5.01|4.21|4.96|4.16|5.04|4.24|4.96|4.16|0
1747114800000|2025-05-13 05:40:00|4.97|4.17|4.97|4.17|5.03|4.23|4.94|4.14|0
1747115100000|2025-05-13 05:45:00|4.94|4.14|5.02|4.22|5.02|4.22|4.94|4.14|0
1747115400000|2025-05-13 05:50:00|5.03|4.23|4.98|4.18|5.03|4.23|4.96|4.16|0
1747115700000|2025-05-13 05:55:00|4.99|4.19|4.97|4.17|4.99|4.19|4.96|4.16|0
1747116000000|2025-05-13 06:00:00|4.96|4.16|4.97|4.17|4.99|4.19|4.95|4.15|0
1747116300000|2025-05-13 06:05:00|4.96|4.16|4.97|4.17|4.99|4.19|4.94|4.14|0
1747116600000|2025-05-13 06:10:00|4.98|4.18|4.97|4.17|4.98|4.18|4.94|4.14|0
1747116900000|2025-05-13 06:15:00|4.98|4.18|4.98|4.18|4.99|4.19|4.91|4.11|0
1747117200000|2025-05-13 06:20:00|4.97|4.17|4.97|4.17|5|4.2|4.95|4.15|0
1747117500000|2025-05-13 06:25:00|4.96|4.16|4.98|4.18|4.99|4.19|4.95|4.15|0
1747117800000|2025-05-13 06:30:00|4.99|4.19|4.96|4.16|4.99|4.19|4.95|4.15|0
1747118100000|2025-05-13 06:35:00|4.97|4.17|4.97|4.17|4.98|4.18|4.95|4.15|0
1747118400000|2025-05-13 06:40:00|4.96|4.16|4.96|4.16|4.99|4.19|4.95|4.15|0
1747118700000|2025-05-13 06:45:00|4.97|4.17|5.03|4.23|5.03|4.23|4.95|4.15|0
1747119000000|2025-05-13 06:50:00|5.01|4.21|5.07|4.27|5.08|4.28|5.01|4.21|0
1747119300000|2025-05-13 06:55:00|5.08|4.28|5.07|4.27|5.09|4.29|5.05|4.25|0
1747119600000|2025-05-13 07:00:00|5.06|4.26|5.05|4.25|5.12|4.32|5.05|4.25|0
1747119900000|2025-05-13 07:05:00|5.04|4.24|5.04|4.24|5.12|4.32|5.03|4.23|0
1747120200000|2025-05-13 07:10:00|5.06|4.26|5.03|4.23|5.08|4.28|5|4.2|0
1747120500000|2025-05-13 07:15:00|5.08|4.28|5.01|4.21|5.08|4.28|4.99|4.19|0
1747120800000|2025-05-13 07:20:00|5.02|4.22|5.09|4.29|5.15|4.35|5.01|4.21|0
1747121100000|2025-05-13 07:25:00|5.1|4.3|5.04|4.24|5.13|4.33|5.04|4.24|0
1747121400000|2025-05-13 07:30:00|5.05|4.25|5.01|4.21|5.08|4.28|4.98|4.18|0
1747121700000|2025-05-13 07:35:00|5.03|4.23|5.06|4.26|5.09|4.29|5|4.2|0
1747122000000|2025-05-13 07:40:00|5.07|4.27|5.11|4.31|5.14|4.34|5.05|4.25|0
1747122300000|2025-05-13 07:45:00|5.12|4.32|5.06|4.26|5.14|4.34|5.05|4.25|0
1747122600000|2025-05-13 07:50:00|5.07|4.27|5.07|4.27|5.09|4.29|5.04|4.24|0
1747122900000|2025-05-13 07:55:00|5.06|4.26|5.03|4.23|5.07|4.27|5|4.2|0
1747123200000|2025-05-13 08:00:00|5.02|4.22|5.01|4.21|5.04|4.24|4.98|4.18|0
1747123500000|2025-05-13 08:05:00|5.02|4.22|5.07|4.27|5.1|4.3|5.01|4.21|0
1747123800000|2025-05-13 08:10:00|5.08|4.28|5.01|4.21|5.09|4.29|5|4.2|0
1747124100000|2025-05-13 08:15:00|5|4.2|5.02|4.22|5.02|4.22|4.98|4.18|0
1747124400000|2025-05-13 08:20:00|5|4.2|4.92|4.12|5.02|4.22|4.9|4.1|0
1747124700000|2025-05-13 08:25:00|4.91|4.11|4.96|4.16|5.01|4.21|4.91|4.11|0
1747125000000|2025-05-13 08:30:00|4.95|4.15|4.96|4.16|4.99|4.19|4.95|4.15|0
1747125300000|2025-05-13 08:35:00|4.95|4.15|4.96|4.16|4.98|4.18|4.9|4.1|0
1747125600000|2025-05-13 08:40:00|4.97|4.17|5.03|4.23|5.04|4.24|4.91|4.11|0
1747125900000|2025-05-13 08:45:00|5.02|4.22|5.03|4.23|5.04|4.24|5.01|4.21|0
1747126200000|2025-05-13 08:50:00|5.04|4.24|5.07|4.27|5.08|4.28|5.04|4.24|0
1747126500000|2025-05-13 08:55:00|5.08|4.28|5.07|4.27|5.08|4.28|5.06|4.26|0
1747126800000|2025-05-13 09:00:00|5.08|4.28|5.02|4.22|5.09|4.29|5|4.2|0
1747127100000|2025-05-13 09:05:00|5.01|4.21|5.01|4.21|5.03|4.23|5.01|4.21|0
1747127400000|2025-05-13 09:10:00|5.02|4.22|5.02|4.22|5.08|4.28|5.01|4.21|0
1747127700000|2025-05-13 09:15:00|5.03|4.23|5.02|4.22|5.04|4.24|5|4.2|0
1747128000000|2025-05-13 09:20:00|5.01|4.21|5.02|4.22|5.03|4.23|5|4.2|0
1747128300000|2025-05-13 09:25:00|5|4.2|4.91|4.11|5.01|4.21|4.9|4.1|0
1747128600000|2025-05-13 09:30:00|4.9|4.1|4.91|4.11|4.93|4.13|4.9|4.1|0
1747128900000|2025-05-13 09:35:00|4.92|4.12|4.92|4.12|4.97|4.17|4.9|4.1|0
1747129200000|2025-05-13 09:40:00|4.93|4.13|4.92|4.12|4.94|4.14|4.91|4.11|0
1747129500000|2025-05-13 09:45:00|4.91|4.11|4.92|4.12|4.93|4.13|4.91|4.11|0
1747129800000|2025-05-13 09:50:00|4.91|4.11|4.92|4.12|4.93|4.13|4.91|4.11|0
1747130100000|2025-05-13 09:55:00|4.93|4.13|4.91|4.11|4.93|4.13|4.9|4.1|0
1747130400000|2025-05-13 10:00:00|4.92|4.12|4.92|4.12|4.96|4.16|4.86|4.06|0
1747130700000|2025-05-13 10:05:00|4.93|4.13|4.92|4.12|4.94|4.14|4.91|4.11|0
1747131000000|2025-05-13 10:10:00|4.93|4.13|4.86|4.06|4.93|4.13|4.85|4.05|0
1747131300000|2025-05-13 10:15:00|4.87|4.07|4.92|4.12|4.93|4.13|4.87|4.07|0
1747131600000|2025-05-13 10:20:00|4.91|4.11|4.83|4.03|4.91|4.11|4.8|4|0
1747131900000|2025-05-13 10:25:00|4.82|4.02|4.83|4.03|4.84|4.04|4.81|4.01|0
1747132200000|2025-05-13 10:30:00|4.82|4.02|4.92|4.12|4.93|4.13|4.81|4.01|0
1747132500000|2025-05-13 10:35:00|4.91|4.11|4.83|4.03|4.91|4.11|4.81|4.01|0
1747132800000|2025-05-13 10:40:00|4.82|4.02|4.82|4.02|4.85|4.05|4.8|4|0
1747133100000|2025-05-13 10:45:00|4.83|4.03|4.82|4.02|4.84|4.04|4.81|4.01|0
1747133400000|2025-05-13 10:50:00|4.83|4.03|4.82|4.02|4.84|4.04|4.81|4.01|0
1747133700000|2025-05-13 10:55:00|4.81|4.01|4.93|4.13|4.93|4.13|4.81|4.01|0
1747134000000|2025-05-13 11:00:00|4.92|4.12|4.91|4.11|4.95|4.15|4.89|4.09|0
1747134300000|2025-05-13 11:05:00|4.87|4.07|4.87|4.07|4.89|4.09|4.84|4.04|0
1747134600000|2025-05-13 11:10:00|4.88|4.08|4.88|4.08|4.88|4.08|4.84|4.04|0
1747134900000|2025-05-13 11:15:00|4.87|4.07|4.82|4.02|4.9|4.1|4.81|4.01|0
1747135200000|2025-05-13 11:20:00|4.83|4.03|4.82|4.02|4.85|4.05|4.79|3.99|0
1747135500000|2025-05-13 11:25:00|4.83|4.03|4.93|4.13|4.93|4.13|4.81|4.01|0
1747135800000|2025-05-13 11:30:00|4.94|4.14|4.87|4.07|4.94|4.14|4.86|4.06|0
1747136100000|2025-05-13 11:35:00|4.88|4.08|4.82|4.02|4.9|4.1|4.81|4.01|0
1747136400000|2025-05-13 11:40:00|4.81|4.01|4.72|3.92|4.82|4.02|4.71|3.91|0
1747136700000|2025-05-13 11:45:00|4.73|3.93|4.73|3.93|4.74|3.94|4.71|3.91|0
1747137000000|2025-05-13 11:50:00|4.74|3.94|4.72|3.92|4.79|3.99|4.7|3.9|0
1747137300000|2025-05-13 11:55:00|4.71|3.91|4.73|3.93|4.74|3.94|4.7|3.9|0
1747137600000|2025-05-13 12:00:00|4.72|3.92|4.72|3.92|4.75|3.95|4.7|3.9|0
1747137900000|2025-05-13 12:05:00|4.73|3.93|4.67|3.87|4.74|3.94|4.66|3.86|0
1747138200000|2025-05-13 12:10:00|4.66|3.86|4.62|3.82|4.68|3.88|4.6|3.8|0
1747138500000|2025-05-13 12:15:00|4.63|3.83|4.62|3.82|4.64|3.84|4.6|3.8|0
1747138800000|2025-05-13 12:20:00|4.61|3.81|4.63|3.83|4.64|3.84|4.61|3.81|0
1747139100000|2025-05-13 12:25:00|4.62|3.82|4.43|3.63|4.64|3.84|4.43|3.63|0
1747139400000|2025-05-13 12:30:00|4.38|3.58|4.43|3.63|4.53|3.73|3.65|2.85|0
1747139700000|2025-05-13 12:35:00|4.42|3.62|4.43|3.63|4.49|3.69|4.34|3.54|0
1747140000000|2025-05-13 12:40:00|4.41|3.61|4.54|3.74|4.57|3.77|4.4|3.6|0
1747140300000|2025-05-13 12:45:00|4.53|3.73|4.42|3.62|4.57|3.77|4.4|3.6|0
1747140600000|2025-05-13 12:50:00|4.41|3.61|4.42|3.62|4.46|3.66|4.39|3.59|0
1747140900000|2025-05-13 12:55:00|4.43|3.63|4.47|3.67|4.49|3.69|4.4|3.6|0
1747141200000|2025-05-13 13:00:00|4.48|3.68|4.43|3.63|4.5|3.7|4.4|3.6|0
1747141500000|2025-05-13 13:05:00|4.42|3.62|4.33|3.53|4.45|3.65|4.32|3.52|0
1747141800000|2025-05-13 13:10:00|4.34|3.54|4.4|3.6|4.45|3.65|4.31|3.51|0
1747142100000|2025-05-13 13:15:00|4.38|3.58|4.33|3.53|4.4|3.6|4.32|3.52|0
1747142400000|2025-05-13 13:20:00|4.31|3.51|4.68|3.18|4.68|3.55|4.3|3.18|0
1747142700000|2025-05-13 13:25:00|4.7|3.2|4.7|3.2|4.75|3.25|4.69|3.19|0
1747143000000|2025-05-13 13:30:00|4.35|3.55|4.29|3.49|4.49|3.69|4.24|3.44|0
1747143300000|2025-05-13 13:35:00|4.28|3.48|4.22|3.42|4.3|3.5|4.16|3.36|0
1747143600000|2025-05-13 13:40:00|4.2|3.4|4.23|3.43|4.29|3.49|4.15|3.35|0
1747143900000|2025-05-13 13:45:00|4.22|3.42|4.23|3.43|4.26|3.46|4.16|3.36|0
1747144200000|2025-05-13 13:50:00|4.22|3.42|4.13|3.33|4.23|3.43|4.11|3.31|0
1747144500000|2025-05-13 13:55:00|4.12|3.32|4.13|3.33|4.16|3.36|4.06|3.26|0
1747144800000|2025-05-13 14:00:00|4.14|3.34|4.18|3.38|4.2|3.4|4.11|3.31|0
1747145100000|2025-05-13 14:05:00|4.19|3.39|4.15|3.35|4.2|3.4|4.07|3.27|0
1747145400000|2025-05-13 14:10:00|4.16|3.36|4.03|3.23|4.22|3.42|4.03|3.23|0
1747145700000|2025-05-13 14:15:00|4.04|3.24|4.14|3.34|4.15|3.35|4.01|3.21|0
1747146000000|2025-05-13 14:20:00|4.13|3.33|4.07|3.27|4.21|3.41|4.07|3.27|0
1747146300000|2025-05-13 14:25:00|4.08|3.28|4.1|3.3|4.12|3.32|4.05|3.25|0
1747146600000|2025-05-13 14:30:00|4.09|3.29|4.07|3.27|4.12|3.32|4.04|3.24|0
1747146900000|2025-05-13 14:35:00|4.06|3.26|4.09|3.29|4.11|3.31|4.05|3.25|0
1747147200000|2025-05-13 14:40:00|4.08|3.28|4.2|3.4|4.22|3.42|4.07|3.27|0
1747147500000|2025-05-13 14:45:00|4.19|3.39|4.17|3.37|4.22|3.42|4.08|3.28|0
1747147800000|2025-05-13 14:50:00|4.19|3.39|4.09|3.29|4.19|3.39|4.05|3.25|0
1747148100000|2025-05-13 14:55:00|4.1|3.3|4.09|3.29|4.13|3.33|4.05|3.25|0
1747148400000|2025-05-13 15:00:00|4.11|3.31|4.2|3.4|4.2|3.4|4.11|3.31|0
1747148700000|2025-05-13 15:05:00|4.19|3.39|4.18|3.38|4.24|3.44|4.1|3.3|0
1747149000000|2025-05-13 15:10:00|4.17|3.37|4.2|3.4|4.22|3.42|4.08|3.28|0
1747149300000|2025-05-13 15:15:00|4.19|3.39|4.12|3.32|4.2|3.4|4.12|3.32|0
1747149600000|2025-05-13 15:20:00|4.13|3.33|4.18|3.38|4.21|3.41|4.12|3.32|0
1747149900000|2025-05-13 15:25:00|4.17|3.37|4.2|3.4|4.2|3.4|4.05|3.25|0
1747150200000|2025-05-13 15:30:00|4.19|3.39|4.07|3.27|4.21|3.41|4.07|3.27|0
1747150500000|2025-05-13 15:35:00|4.08|3.28|4.19|3.39|4.19|3.39|4.04|3.24|0
1747150800000|2025-05-13 15:40:00|4.18|3.38|4.29|3.49|4.3|3.5|4.16|3.36|0
1747151100000|2025-05-13 15:45:00|4.28|3.48|4.28|3.48|4.33|3.53|4.21|3.41|0
1747151400000|2025-05-13 15:50:00|4.29|3.49|4.38|3.58|4.42|3.62|4.29|3.49|0
1747151700000|2025-05-13 15:55:00|4.39|3.59|4.4|3.6|4.4|3.6|4.35|3.55|0
1747152000000|2025-05-13 16:00:00|4.38|3.58|4.5|3.7|4.52|3.72|4.35|3.55|0
1747152300000|2025-05-13 16:05:00|4.49|3.69|4.47|3.67|4.51|3.71|4.44|3.64|0
1747152600000|2025-05-13 16:10:00|4.46|3.66|4.48|3.68|4.5|3.7|4.42|3.62|0
1747152900000|2025-05-13 16:15:00|4.47|3.67|4.49|3.69|4.51|3.71|4.42|3.62|0
1747153200000|2025-05-13 16:20:00|4.5|3.7|4.48|3.68|4.5|3.7|4.45|3.65|0
1747153500000|2025-05-13 16:25:00|4.47|3.67|4.38|3.58|4.48|3.68|4.36|3.56|0
1747153800000|2025-05-13 16:30:00|4.39|3.59|4.44|3.64|4.52|3.72|4.36|3.56|0
1747154100000|2025-05-13 16:35:00|4.45|3.65|4.32|3.52|4.48|3.68|4.32|3.52|0
1747154400000|2025-05-13 16:40:00|4.33|3.53|4.34|3.54|4.35|3.55|4.31|3.51|0
1747154700000|2025-05-13 16:45:00|4.33|3.53|4.29|3.49|4.34|3.54|4.26|3.46|0
1747155000000|2025-05-13 16:50:00|4.3|3.5|4.33|3.53|4.36|3.56|4.27|3.47|0
1747155300000|2025-05-13 16:55:00|4.32|3.52|4.32|3.52|4.34|3.54|4.32|3.52|0
1747155600000|2025-05-13 17:00:00|4.31|3.51|4.37|3.57|4.4|3.6|4.31|3.51|0
1747155900000|2025-05-13 17:05:00|4.38|3.58|4.37|3.57|4.41|3.61|4.36|3.56|0
1747156200000|2025-05-13 17:10:00|4.38|3.58|4.39|3.59|4.41|3.61|4.34|3.54|0
1747156500000|2025-05-13 17:15:00|4.38|3.58|4.34|3.54|4.4|3.6|4.32|3.52|0
1747156800000|2025-05-13 17:20:00|4.33|3.53|4.34|3.54|4.35|3.55|4.32|3.52|0
1747157100000|2025-05-13 17:25:00|4.35|3.55|4.34|3.54|4.35|3.55|4.31|3.51|0
1747157400000|2025-05-13 17:30:00|4.33|3.53|4.28|3.48|4.33|3.53|4.23|3.43|0
1747157700000|2025-05-13 17:35:00|4.27|3.47|4.3|3.5|4.31|3.51|4.26|3.46|0
1747158000000|2025-05-13 17:40:00|4.29|3.49|4.29|3.49|4.32|3.52|4.26|3.46|0
1747158300000|2025-05-13 17:45:00|4.3|3.5|4.23|3.43|4.3|3.5|4.23|3.43|0
1747158600000|2025-05-13 17:50:00|4.24|3.44|4.29|3.49|4.32|3.52|4.22|3.42|0
1747158900000|2025-05-13 17:55:00|4.3|3.5|4.29|3.49|4.34|3.54|4.25|3.45|0
1747159200000|2025-05-13 18:00:00|4.27|3.47|4.28|3.48|4.38|3.58|4.25|3.45|0
1747159500000|2025-05-13 18:05:00|4.27|3.47|4.28|3.48|4.31|3.51|4.26|3.46|0
1747159800000|2025-05-13 18:10:00|4.27|3.47|4.28|3.48|4.3|3.5|4.25|3.45|0
1747160100000|2025-05-13 18:15:00|4.29|3.49|4.2|3.4|4.31|3.51|4.18|3.38|0
1747160400000|2025-05-13 18:20:00|4.19|3.39|4.19|3.39|4.21|3.41|4.16|3.36|0
1747160700000|2025-05-13 18:25:00|4.18|3.38|4.2|3.4|4.21|3.41|4.17|3.37|0
1747161000000|2025-05-13 18:30:00|4.19|3.39|4.19|3.39|4.22|3.42|4.15|3.35|0
1747161300000|2025-05-13 18:35:00|4.2|3.4|4.19|3.39|4.2|3.4|4.15|3.35|0
1747161600000|2025-05-13 18:40:00|4.18|3.38|4.22|3.42|4.23|3.43|4.16|3.36|0
1747161900000|2025-05-13 18:45:00|4.21|3.41|4.19|3.39|4.24|3.44|4.16|3.36|0
1747162200000|2025-05-13 18:50:00|4.2|3.4|4.23|3.43|4.23|3.43|4.16|3.36|0
1747162500000|2025-05-13 18:55:00|4.24|3.44|4.18|3.38|4.25|3.45|4.14|3.34|0
1747162800000|2025-05-13 19:00:00|4.2|3.4|4.33|3.53|4.35|3.55|4.17|3.37|0
1747163100000|2025-05-13 19:05:00|4.32|3.52|4.32|3.52|4.34|3.54|4.27|3.47|0
1747163400000|2025-05-13 19:10:00|4.33|3.53|4.33|3.53|4.33|3.53|4.26|3.46|0
1747163700000|2025-05-13 19:15:00|4.32|3.52|4.29|3.49|4.34|3.54|4.26|3.46|0
1747164000000|2025-05-13 19:20:00|4.28|3.48|4.38|3.58|4.4|3.6|4.28|3.48|0
1747164300000|2025-05-13 19:25:00|4.39|3.59|4.39|3.59|4.45|3.65|4.35|3.55|0
1747164600000|2025-05-13 19:30:00|4.38|3.58|4.37|3.57|4.4|3.6|4.36|3.56|0
1747164900000|2025-05-13 19:35:00|4.38|3.58|4.38|3.58|4.44|3.64|4.35|3.55|0
1747165200000|2025-05-13 19:40:00|4.37|3.57|4.43|3.63|4.46|3.66|4.37|3.57|0
1747165500000|2025-05-13 19:45:00|4.44|3.64|4.47|3.67|4.51|3.71|4.4|3.6|0
1747165800000|2025-05-13 19:50:00|4.43|3.63|4.83|4.03|4.83|4.03|4.41|3.61|0
1747166100000|2025-05-13 19:55:00|4.84|4.04|4.94|4.14|4.96|4.16|4.81|4.01|0
1747166400000|2025-05-13 20:00:00|4.89|4.09|4.87|4.07|4.97|4.17|4.85|4.05|0
1747166700000|2025-05-13 20:05:00|4.88|4.08|4.93|4.13|4.94|4.14|4.86|4.06|0
1747167000000|2025-05-13 20:10:00|4.92|4.12|4.83|4.03|4.94|4.14|4.81|4.01|0
1747167300000|2025-05-13 20:15:00|4.82|4.02|4.82|4.02|4.85|4.05|4.81|4.01|0
1747167600000|2025-05-13 20:20:00|4.81|4.01|4.82|4.02|4.84|4.04|4.81|4.01|0
1747167900000|2025-05-13 20:25:00|4.81|4.01|4.87|4.07|4.89|4.09|4.81|4.01|0
1747168200000|2025-05-13 20:30:00|4.88|4.08|4.86|4.06|4.88|4.08|4.86|4.06|0
1747168500000|2025-05-13 20:35:00|4.87|4.07|4.87|4.07|4.88|4.08|4.85|4.05|0
1747168800000|2025-05-13 20:40:00|4.88|4.08|4.87|4.07|4.88|4.08|4.86|4.06|0
1747169100000|2025-05-13 20:45:00|4.88|4.08|4.87|4.07|4.88|4.08|4.86|4.06|0
1747169400000|2025-05-13 20:50:00|4.88|4.08|4.86|4.06|4.88|4.08|4.86|4.06|0
1747169700000|2025-05-13 20:55:00|5.21|3.71|5.24|3.74|5.25|3.75|5.21|3.71|0
1747170000000|2025-05-13 21:00:00|5.22|3.72|5.23|3.73|5.23|3.73|5.22|3.72|0
1747170300000|2025-05-13 21:05:00|5.24|3.74|5.23|3.73|5.24|3.74|5.23|3.73|0
1747170600000|2025-05-13 21:10:00|5.22|3.72|5.22|3.72|5.22|3.72|5.22|3.72|0
1747170900000|2025-05-13 21:15:00|5.21|3.71|5.25|3.75|5.25|3.75|5.21|3.71|0
1747171200000|2025-05-13 21:20:00|5.26|3.76|5.25|3.75|5.26|3.76|5.24|3.74|0
1747171500000|2025-05-13 21:25:00|5.26|3.76|5.24|3.74|5.26|3.76|5.24|3.74|0
1747171800000|2025-05-13 21:30:00|5.23|3.73|5.24|3.74|5.24|3.74|5.22|3.72|0
1747172400000|2025-05-13 21:40:00|5.25|3.75|5.24|3.74|5.25|3.75|5.24|3.74|0
1747172700000|2025-05-13 21:45:00|5.23|3.73|5.21|3.71|5.23|3.73|5.21|3.71|0
1747173300000|2025-05-13 21:55:00|5.2|3.7|5.2|3.7|5.2|3.7|5.18|3.68|0
1747173600000|2025-05-13 22:00:00|5.22|3.72|5.21|3.71|5.23|3.73|5.16|3.66|0
1747173900000|2025-05-13 22:05:00|5.2|3.7|5.19|3.69|5.23|3.73|5.19|3.69|0
1747174200000|2025-05-13 22:10:00|5.2|3.7|5.17|3.67|5.21|3.71|5.16|3.66|0
1747174500000|2025-05-13 22:15:00|5.18|3.68|5.16|3.66|5.19|3.69|5.16|3.66|0
1747174800000|2025-05-13 22:20:00|5.17|3.67|5.17|3.67|5.18|3.68|5.16|3.66|0
1747175100000|2025-05-13 22:25:00|5.16|3.66|5.16|3.66|5.18|3.68|5.15|3.65|0
1747175400000|2025-05-13 22:30:00|5.17|3.67|5.19|3.69|5.19|3.69|5.16|3.66|0
1747175700000|2025-05-13 22:35:00|5.18|3.68|5.18|3.68|5.19|3.69|5.18|3.68|0
1747176000000|2025-05-13 22:40:00|5.17|3.67|5.17|3.67|5.18|3.68|5.17|3.67|0
1747176300000|2025-05-13 22:45:00|5.16|3.66|5.15|3.65|5.17|3.67|5.15|3.65|0
1747176600000|2025-05-13 22:50:00|5.14|3.64|5.17|3.67|5.17|3.67|5.14|3.64|0
1747176900000|2025-05-13 22:55:00|5.16|3.66|5.17|3.67|5.18|3.68|5.15|3.65|0
1747177200000|2025-05-13 23:00:00|5.18|3.68|5.18|3.68|5.18|3.68|5.15|3.65|0
1747177500000|2025-05-13 23:05:00|5.19|3.69|5.14|3.64|5.21|3.71|5.14|3.64|0
1747177800000|2025-05-13 23:10:00|5.15|3.65|5.12|3.62|5.17|3.67|5.12|3.62|0
1747178100000|2025-05-13 23:15:00|5.13|3.63|5.15|3.65|5.17|3.67|5.13|3.63|0
1747178400000|2025-05-13 23:20:00|5.16|3.66|5.14|3.64|5.16|3.66|5.14|3.64|0
1747178700000|2025-05-13 23:25:00|5.15|3.65|5.16|3.66|5.16|3.66|5.14|3.64|0
1747179000000|2025-05-13 23:30:00|5.15|3.65|5.14|3.64|5.16|3.66|5.14|3.64|0
1747179300000|2025-05-13 23:35:00|5.1|3.6|5.06|3.56|5.11|3.61|5.05|3.55|0
1747179600000|2025-05-13 23:40:00|5.07|3.57|5.07|3.57|5.08|3.58|5.06|3.56|0
1747179900000|2025-05-13 23:45:00|5.08|3.58|5.06|3.56|5.08|3.58|5.05|3.55|0
1747180200000|2025-05-13 23:50:00|5.07|3.57|5.06|3.56|5.08|3.58|5.06|3.56|0
1747180500000|2025-05-13 23:55:00|5.05|3.55|5.07|3.57|5.08|3.58|5.04|3.54|0
1747180800000|2025-05-14 00:00:00|5.08|3.58|5.09|3.59|5.12|3.62|5.05|3.55|0
1747181100000|2025-05-14 00:05:00|5.08|3.58|5.07|3.57|5.12|3.62|5.06|3.56|0
1747181400000|2025-05-14 00:10:00|5.08|3.58|5.11|3.61|5.12|3.62|5.06|3.56|0
1747181700000|2025-05-14 00:15:00|5.12|3.62|4.72|3.92|5.12|3.96|4.68|3.61|0
1747182000000|2025-05-14 00:20:00|4.71|3.91|4.72|3.92|4.73|3.93|4.7|3.9|0
1747182300000|2025-05-14 00:25:00|4.73|3.93|4.72|3.92|4.74|3.94|4.7|3.9|0
1747182600000|2025-05-14 00:30:00|4.73|3.93|4.76|3.96|4.79|3.99|4.71|3.91|0
1747182900000|2025-05-14 00:35:00|4.75|3.95|4.72|3.92|4.77|3.97|4.71|3.91|0
1747183200000|2025-05-14 00:40:00|4.73|3.93|4.72|3.92|4.73|3.93|4.71|3.91|0
1747183500000|2025-05-14 00:45:00|4.71|3.91|4.72|3.92|4.73|3.93|4.71|3.91|0
1747183800000|2025-05-14 00:50:00|4.73|3.93|4.77|3.97|4.79|3.99|4.71|3.91|0
1747184100000|2025-05-14 00:55:00|4.76|3.96|4.83|4.03|4.83|4.03|4.71|3.91|0
1747184400000|2025-05-14 01:00:00|4.84|4.04|4.77|3.97|4.86|4.06|4.71|3.91|0
1747184700000|2025-05-14 01:05:00|4.76|3.96|4.77|3.97|4.8|4|4.75|3.95|0
1747185000000|2025-05-14 01:10:00|4.76|3.96|4.77|3.97|4.83|4.03|4.76|3.96|0
1747185300000|2025-05-14 01:15:00|4.76|3.96|4.77|3.97|4.77|3.97|4.75|3.95|0
1747185600000|2025-05-14 01:20:00|4.78|3.98|4.77|3.97|4.78|3.98|4.76|3.96|0
1747185900000|2025-05-14 01:25:00|4.76|3.96|4.77|3.97|4.78|3.98|4.76|3.96|0
1747186200000|2025-05-14 01:30:00|4.78|3.98|4.77|3.97|4.79|3.99|4.76|3.96|0
1747186500000|2025-05-14 01:35:00|4.78|3.98|4.77|3.97|4.79|3.99|4.77|3.97|0
1747186800000|2025-05-14 01:40:00|4.76|3.96|4.77|3.97|4.79|3.99|4.74|3.94|0
1747187100000|2025-05-14 01:45:00|4.78|3.98|4.78|3.98|4.79|3.99|4.76|3.96|0
1747187400000|2025-05-14 01:50:00|4.77|3.97|4.77|3.97|4.78|3.98|4.76|3.96|0
1747187700000|2025-05-14 01:55:00|4.76|3.96|4.77|3.97|4.79|3.99|4.76|3.96|0
1747188000000|2025-05-14 02:00:00|4.78|3.98|4.78|3.98|4.79|3.99|4.76|3.96|0
1747188300000|2025-05-14 02:05:00|4.77|3.97|4.78|3.98|4.79|3.99|4.76|3.96|0
1747188600000|2025-05-14 02:10:00|4.77|3.97|4.77|3.97|4.78|3.98|4.76|3.96|0
1747188900000|2025-05-14 02:15:00|4.78|3.98|4.78|3.98|4.79|3.99|4.76|3.96|0
1747189200000|2025-05-14 02:20:00|4.77|3.97|4.72|3.92|4.77|3.97|4.72|3.92|0
1747189500000|2025-05-14 02:25:00|4.73|3.93|4.72|3.92|4.73|3.93|4.67|3.87|0
1747189800000|2025-05-14 02:30:00|4.73|3.93|4.73|3.93|4.73|3.93|4.72|3.92|0
1747190100000|2025-05-14 02:35:00|4.72|3.92|4.73|3.93|4.74|3.94|4.71|3.91|0
1747190400000|2025-05-14 02:40:00|4.72|3.92|4.73|3.93|4.74|3.94|4.71|3.91|0
1747190700000|2025-05-14 02:45:00|4.72|3.92|4.78|3.98|4.79|3.99|4.72|3.92|0
1747191000000|2025-05-14 02:50:00|4.77|3.97|4.77|3.97|4.79|3.99|4.77|3.97|0
1747191300000|2025-05-14 02:55:00|4.78|3.98|4.77|3.97|4.78|3.98|4.76|3.96|0
1747191600000|2025-05-14 03:00:00|4.78|3.98|4.76|3.96|4.78|3.98|4.76|3.96|0
1747191900000|2025-05-14 03:05:00|4.77|3.97|4.73|3.93|4.77|3.97|4.7|3.9|0
1747192200000|2025-05-14 03:10:00|4.72|3.92|4.68|3.88|4.72|3.92|4.67|3.87|0
1747192500000|2025-05-14 03:15:00|4.67|3.87|4.67|3.87|4.68|3.88|4.66|3.86|0
1747192800000|2025-05-14 03:20:00|4.66|3.86|4.67|3.87|4.68|3.88|4.66|3.86|0
1747193100000|2025-05-14 03:25:00|4.68|3.88|4.67|3.87|4.68|3.88|4.66|3.86|0
1747193400000|2025-05-14 03:30:00|4.68|3.88|4.72|3.92|4.73|3.93|4.66|3.86|0
1747193700000|2025-05-14 03:35:00|4.73|3.93|4.72|3.92|4.73|3.93|4.71|3.91|0
1747194000000|2025-05-14 03:40:00|4.73|3.93|4.72|3.92|4.73|3.93|4.72|3.92|0
1747194300000|2025-05-14 03:45:00|4.73|3.93|4.76|3.96|4.78|3.98|4.72|3.92|0
1747194600000|2025-05-14 03:50:00|4.77|3.97|4.77|3.97|4.77|3.97|4.76|3.96|0
1747194900000|2025-05-14 03:55:00|4.76|3.96|4.76|3.96|4.78|3.98|4.76|3.96|0
1747195200000|2025-05-14 04:00:00|4.85|4.05|4.77|3.97|4.86|4.06|4.77|3.97|0
1747195500000|2025-05-14 04:05:00|4.78|3.98|4.77|3.97|4.79|3.99|4.76|3.96|0
1747195800000|2025-05-14 04:10:00|4.76|3.96|4.76|3.96|4.78|3.98|4.76|3.96|0
1747196100000|2025-05-14 04:15:00|4.77|3.97|4.77|3.97|4.78|3.98|4.75|3.95|0
1747196400000|2025-05-14 04:20:00|4.78|3.98|4.75|3.95|4.78|3.98|4.75|3.95|0
1747196700000|2025-05-14 04:25:00|4.76|3.96|4.72|3.92|4.76|3.96|4.71|3.91|0
1747197000000|2025-05-14 04:30:00|4.73|3.93|4.72|3.92|4.73|3.93|4.72|3.92|0
1747197300000|2025-05-14 04:35:00|4.71|3.91|4.67|3.87|4.75|3.95|4.67|3.87|0
1747197600000|2025-05-14 04:40:00|4.68|3.88|4.67|3.87|4.69|3.89|4.66|3.86|0
1747197900000|2025-05-14 04:45:00|4.66|3.86|4.68|3.88|4.69|3.89|4.66|3.86|0
1747198200000|2025-05-14 04:50:00|4.69|3.89|4.68|3.88|4.69|3.89|4.67|3.87|0
1747198500000|2025-05-14 04:55:00|4.67|3.87|4.68|3.88|4.68|3.88|4.66|3.86|0
1747198800000|2025-05-14 05:00:00|4.66|3.86|4.66|3.86|4.67|3.87|4.65|3.85|0
1747199100000|2025-05-14 05:05:00|4.67|3.87|4.67|3.87|4.67|3.87|4.65|3.85|0
1747199400000|2025-05-14 05:10:00|4.68|3.88|4.67|3.87|4.68|3.88|4.66|3.86|0
1747199700000|2025-05-14 05:15:00|4.68|3.88|4.68|3.88|4.68|3.88|4.66|3.86|0
1747200000000|2025-05-14 05:20:00|4.67|3.87|4.67|3.87|4.68|3.88|4.66|3.86|0
1747200300000|2025-05-14 05:25:00|4.68|3.88|4.67|3.87|4.7|3.9|4.67|3.87|0
1747200600000|2025-05-14 05:30:00|4.68|3.88|4.68|3.88|4.69|3.89|4.66|3.86|0
1747200900000|2025-05-14 05:35:00|4.67|3.87|4.66|3.86|4.68|3.88|4.65|3.85|0
1747201200000|2025-05-14 05:40:00|4.62|3.82|4.68|3.88|4.69|3.89|4.62|3.82|0
1747201500000|2025-05-14 05:45:00|4.67|3.87|4.67|3.87|4.69|3.89|4.57|3.77|0
1747201800000|2025-05-14 05:50:00|4.68|3.88|4.68|3.88|4.7|3.9|4.57|3.77|0
1747202100000|2025-05-14 05:55:00|4.67|3.87|4.68|3.88|4.69|3.89|4.67|3.87|0
1747202400000|2025-05-14 06:00:00|4.58|3.78|4.62|3.82|4.69|3.89|4.56|3.76|0
1747202700000|2025-05-14 06:05:00|4.63|3.83|4.68|3.88|4.69|3.89|4.62|3.82|0
1747203000000|2025-05-14 06:10:00|4.69|3.89|4.68|3.88|4.69|3.89|4.62|3.82|0
1747203300000|2025-05-14 06:15:00|4.67|3.87|4.67|3.87|4.7|3.9|4.58|3.78|0
1747203600000|2025-05-14 06:20:00|4.68|3.88|4.68|3.88|4.69|3.89|4.67|3.87|0
1747203900000|2025-05-14 06:25:00|4.67|3.87|4.59|3.79|4.69|3.89|4.56|3.76|0
1747204200000|2025-05-14 06:30:00|4.6|3.8|4.58|3.78|4.68|3.88|4.53|3.73|0
1747204500000|2025-05-14 06:35:00|4.59|3.79|4.68|3.88|4.72|3.92|4.58|3.78|0
1747204800000|2025-05-14 06:40:00|4.63|3.83|4.63|3.83|4.69|3.89|4.62|3.82|0
1747205100000|2025-05-14 06:45:00|4.62|3.82|4.63|3.83|4.69|3.89|4.62|3.82|0
1747205400000|2025-05-14 06:50:00|4.62|3.82|4.58|3.78|4.68|3.88|4.56|3.76|0
1747205700000|2025-05-14 06:55:00|4.59|3.79|4.57|3.77|4.61|3.81|4.52|3.72|0
1747206000000|2025-05-14 07:00:00|4.59|3.79|4.63|3.83|4.63|3.83|4.52|3.72|0
1747206300000|2025-05-14 07:05:00|4.62|3.82|4.68|3.88|4.68|3.88|4.56|3.76|0
1747206600000|2025-05-14 07:10:00|4.67|3.87|4.57|3.77|4.68|3.88|4.56|3.76|0
1747206900000|2025-05-14 07:15:00|4.58|3.78|4.63|3.83|4.68|3.88|4.56|3.76|0
1747207200000|2025-05-14 07:20:00|4.64|3.84|4.78|3.98|4.79|3.99|4.64|3.84|0
1747207500000|2025-05-14 07:25:00|4.79|3.99|4.83|4.03|4.84|4.04|4.76|3.96|0
1747207800000|2025-05-14 07:30:00|4.82|4.02|4.79|3.99|4.84|4.04|4.76|3.96|0
1747208100000|2025-05-14 07:35:00|4.78|3.98|4.78|3.98|4.79|3.99|4.75|3.95|0
1747208400000|2025-05-14 07:40:00|4.77|3.97|4.78|3.98|4.78|3.98|4.75|3.95|0
1747208700000|2025-05-14 07:45:00|4.77|3.97|4.72|3.92|4.79|3.99|4.71|3.91|0
1747209000000|2025-05-14 07:50:00|4.73|3.93|4.68|3.88|4.74|3.94|4.66|3.86|0
1747209300000|2025-05-14 07:55:00|4.69|3.89|4.67|3.87|4.69|3.89|4.66|3.86|0
1747209600000|2025-05-14 08:00:00|4.68|3.88|4.69|3.89|4.74|3.94|4.66|3.86|0
1747209900000|2025-05-14 08:05:00|4.68|3.88|4.73|3.93|4.74|3.94|4.65|3.85|0
1747210200000|2025-05-14 08:10:00|4.74|3.94|4.67|3.87|4.8|4|4.65|3.85|0
1747210500000|2025-05-14 08:15:00|4.68|3.88|4.73|3.93|4.75|3.95|4.65|3.85|0
1747210800000|2025-05-14 08:20:00|4.72|3.92|4.73|3.93|4.78|3.98|4.66|3.86|0
1747211100000|2025-05-14 08:25:00|4.77|3.97|4.73|3.93|4.77|3.97|4.69|3.89|0
1747211400000|2025-05-14 08:30:00|4.72|3.92|4.77|3.97|4.78|3.98|4.71|3.91|0
1747211700000|2025-05-14 08:35:00|4.78|3.98|4.72|3.92|4.78|3.98|4.71|3.91|0
1747212000000|2025-05-14 08:40:00|4.73|3.93|4.72|3.92|4.78|3.98|4.71|3.91|0
1747212300000|2025-05-14 08:45:00|4.71|3.91|4.72|3.92|4.74|3.94|4.7|3.9|0
1747212600000|2025-05-14 08:50:00|4.71|3.91|4.67|3.87|4.73|3.93|4.66|3.86|0
1747212900000|2025-05-14 08:55:00|4.68|3.88|4.72|3.92|4.74|3.94|4.58|3.78|0
1747213200000|2025-05-14 09:00:00|4.73|3.93|4.83|4.03|4.84|4.04|4.71|3.91|0
1747213500000|2025-05-14 09:05:00|4.85|4.05|4.78|3.98|4.86|4.06|4.75|3.95|0
1747213800000|2025-05-14 09:10:00|4.77|3.97|4.77|3.97|4.83|4.03|4.75|3.95|0
1747214100000|2025-05-14 09:15:00|4.78|3.98|4.78|3.98|4.8|4|4.75|3.95|0
1747214400000|2025-05-14 09:20:00|4.77|3.97|4.71|3.91|4.8|4|4.71|3.91|0
1747214700000|2025-05-14 09:25:00|4.67|3.87|4.67|3.87|4.73|3.93|4.61|3.81|0
1747215000000|2025-05-14 09:30:00|4.68|3.88|4.74|3.94|4.74|3.94|4.66|3.86|0
1747215300000|2025-05-14 09:35:00|4.73|3.93|4.73|3.93|4.74|3.94|4.66|3.86|0
1747215600000|2025-05-14 09:40:00|4.74|3.94|4.76|3.96|4.79|3.99|4.72|3.92|0
1747215900000|2025-05-14 09:45:00|4.77|3.97|4.78|3.98|4.83|4.03|4.75|3.95|0
1747216200000|2025-05-14 09:50:00|4.79|3.99|4.82|4.02|4.84|4.04|4.75|3.95|0
1747216500000|2025-05-14 09:55:00|4.83|4.03|4.83|4.03|4.84|4.04|4.82|4.02|0
1747216800000|2025-05-14 10:00:00|4.82|4.02|4.88|4.08|4.9|4.1|4.82|4.02|0
1747217100000|2025-05-14 10:05:00|4.89|4.09|4.88|4.08|4.89|4.09|4.86|4.06|0
1747217400000|2025-05-14 10:10:00|4.87|4.07|4.87|4.07|4.89|4.09|4.85|4.05|0
1747217700000|2025-05-14 10:15:00|4.88|4.08|4.92|4.12|4.94|4.14|4.86|4.06|0
1747218000000|2025-05-14 10:20:00|4.93|4.13|4.87|4.07|4.93|4.13|4.85|4.05|0
1747218300000|2025-05-14 10:25:00|4.88|4.08|4.88|4.08|4.88|4.08|4.82|4.02|0
1747218600000|2025-05-14 10:30:00|4.87|4.07|4.81|4.01|4.87|4.07|4.76|3.96|0
1747218900000|2025-05-14 10:35:00|4.78|3.98|4.77|3.97|4.79|3.99|4.76|3.96|0
1747219200000|2025-05-14 10:40:00|4.76|3.96|4.77|3.97|4.78|3.98|4.75|3.95|0
1747219500000|2025-05-14 10:45:00|4.78|3.98|4.78|3.98|4.82|4.02|4.77|3.97|0
1747219800000|2025-05-14 10:50:00|4.83|4.03|4.88|4.08|4.88|4.08|4.81|4.01|0
1747220100000|2025-05-14 10:55:00|4.83|4.03|4.78|3.98|4.88|4.08|4.76|3.96|0
1747220400000|2025-05-14 11:00:00|4.82|4.02|4.77|3.97|4.83|4.03|4.73|3.93|0
1747220700000|2025-05-14 11:05:00|4.76|3.96|4.72|3.92|4.79|3.99|4.72|3.92|0
1747221000000|2025-05-14 11:10:00|4.73|3.93|4.78|3.98|4.8|4|4.72|3.92|0
1747221300000|2025-05-14 11:15:00|4.77|3.97|4.67|3.87|4.79|3.99|4.66|3.86|0
1747221600000|2025-05-14 11:20:00|4.66|3.86|4.67|3.87|4.69|3.89|4.63|3.83|0
1747221900000|2025-05-14 11:25:00|4.66|3.86|4.62|3.82|4.69|3.89|4.61|3.81|0
1747222200000|2025-05-14 11:30:00|4.61|3.81|4.62|3.82|4.67|3.87|4.57|3.77|0
1747222500000|2025-05-14 11:35:00|4.57|3.77|4.57|3.77|4.67|3.87|4.55|3.75|0
1747222800000|2025-05-14 11:40:00|4.58|3.78|4.62|3.82|4.68|3.88|4.56|3.76|0
1747223100000|2025-05-14 11:45:00|4.63|3.83|4.67|3.87|4.69|3.89|4.62|3.82|0
1747223400000|2025-05-14 11:50:00|4.68|3.88|4.67|3.87|4.69|3.89|4.66|3.86|0
1747223700000|2025-05-14 11:55:00|4.68|3.88|4.68|3.88|4.72|3.92|4.66|3.86|0
1747224000000|2025-05-14 12:00:00|4.69|3.89|4.68|3.88|4.7|3.9|4.61|3.81|0
1747224300000|2025-05-14 12:05:00|4.67|3.87|4.62|3.82|4.68|3.88|4.61|3.81|0
1747224600000|2025-05-14 12:10:00|4.63|3.83|4.57|3.77|4.63|3.83|4.56|3.76|0
1747224900000|2025-05-14 12:15:00|4.58|3.78|4.58|3.78|4.59|3.79|4.55|3.75|0
1747225200000|2025-05-14 12:20:00|4.57|3.77|4.57|3.77|4.59|3.79|4.55|3.75|0
1747225500000|2025-05-14 12:25:00|4.56|3.76|4.58|3.78|4.6|3.8|4.56|3.76|0
1747225800000|2025-05-14 12:30:00|4.59|3.79|4.57|3.77|4.59|3.79|3.33|2.53|0
1747226100000|2025-05-14 12:35:00|4.58|3.78|4.62|3.82|4.64|3.84|4.57|3.77|0
1747226400000|2025-05-14 12:40:00|4.63|3.83|4.62|3.82|4.69|3.89|4.61|3.81|0
1747226700000|2025-05-14 12:45:00|4.61|3.81|4.67|3.87|4.67|3.87|4.61|3.81|0
1747227000000|2025-05-14 12:50:00|4.62|3.82|4.63|3.83|4.68|3.88|4.61|3.81|0
1747227300000|2025-05-14 12:55:00|4.62|3.82|4.63|3.83|4.68|3.88|4.61|3.81|0
1747227600000|2025-05-14 13:00:00|4.41|3.61|4.62|3.82|4.69|3.89|4.41|3.61|0
1747227900000|2025-05-14 13:05:00|4.63|3.83|4.62|3.82|4.65|3.85|4.56|3.76|0
1747228200000|2025-05-14 13:10:00|4.63|3.83|4.57|3.77|4.63|3.83|2.52|1.72|0
1747228500000|2025-05-14 13:15:00|4.58|3.78|4.58|3.78|4.59|3.79|4.56|3.76|0
1747228800000|2025-05-14 13:20:00|4.57|3.77|4.93|3.43|4.93|3.8|4.56|3.43|0
1747229100000|2025-05-14 13:25:00|4.94|3.44|4.99|3.49|5.01|3.51|4.93|3.43|0
1747229400000|2025-05-14 13:30:00|4.64|3.84|4.51|3.71|4.64|3.84|4.5|3.7|0
1747229700000|2025-05-14 13:35:00|4.5|3.7|4.6|3.8|4.62|3.82|4.48|3.68|0
1747230000000|2025-05-14 13:40:00|4.59|3.79|4.63|3.83|4.63|3.83|4.54|3.74|0
1747230300000|2025-05-14 13:45:00|4.62|3.82|4.88|4.08|4.93|4.13|4.62|3.82|0
1747230600000|2025-05-14 13:50:00|4.86|4.06|4.87|4.07|4.93|4.13|4.68|3.88|0
1747230900000|2025-05-14 13:55:00|4.86|4.06|4.7|3.9|4.93|4.13|4.7|3.9|0
1747231200000|2025-05-14 14:00:00|4.69|3.89|4.73|3.93|4.8|4|4.66|3.86|0
1747231500000|2025-05-14 14:05:00|4.67|3.87|4.77|3.97|4.82|4.02|4.56|3.76|0
1747231800000|2025-05-14 14:10:00|4.76|3.96|4.75|3.95|4.84|4.04|4.66|3.86|0
1747232100000|2025-05-14 14:15:00|4.77|3.97|4.73|3.93|4.84|4.04|4.67|3.87|0
1747232400000|2025-05-14 14:20:00|4.77|3.97|4.64|3.84|4.81|4.01|4.62|3.82|0
1747232700000|2025-05-14 14:25:00|4.65|3.85|4.57|3.77|4.66|3.86|4.56|3.76|0
1747233000000|2025-05-14 14:30:00|4.56|3.76|4.62|3.82|4.66|3.86|4.51|3.71|0
1747233300000|2025-05-14 14:35:00|4.63|3.83|4.58|3.78|4.67|3.87|4.51|3.71|0
1747233600000|2025-05-14 14:40:00|4.59|3.79|4.69|3.89|4.7|3.9|4.53|3.73|0
1747233900000|2025-05-14 14:45:00|4.68|3.88|4.61|3.81|4.7|3.9|4.61|3.81|0
1747234200000|2025-05-14 14:50:00|4.6|3.8|4.58|3.78|4.64|3.84|4.54|3.74|0
1747234500000|2025-05-14 14:55:00|4.57|3.77|4.63|3.83|4.65|3.85|4.56|3.76|0
1747234800000|2025-05-14 15:00:00|4.62|3.82|4.86|4.06|4.87|4.07|4.62|3.82|0
1747235100000|2025-05-14 15:05:00|4.87|4.07|4.73|3.93|4.93|4.13|4.73|3.93|0
1747235400000|2025-05-14 15:10:00|4.74|3.94|4.57|3.77|4.75|3.95|4.56|3.76|0
1747235700000|2025-05-14 15:15:00|4.58|3.78|4.57|3.77|4.66|3.86|4.54|3.74|0
1747236000000|2025-05-14 15:20:00|4.58|3.78|4.5|3.7|4.58|3.78|4.45|3.65|0
1747236300000|2025-05-14 15:25:00|4.49|3.69|4.49|3.69|4.52|3.72|4.44|3.64|0
1747236600000|2025-05-14 15:30:00|4.48|3.68|4.44|3.64|4.51|3.71|4.42|3.62|0
1747236900000|2025-05-14 15:35:00|4.43|3.63|4.37|3.57|4.45|3.65|4.37|3.57|0
1747237200000|2025-05-14 15:40:00|4.36|3.56|4.43|3.63|4.44|3.64|4.36|3.56|0
1747237500000|2025-05-14 15:45:00|4.42|3.62|4.4|3.6|4.5|3.7|4.37|3.57|0
1747237800000|2025-05-14 15:50:00|4.41|3.61|4.44|3.64|4.51|3.71|4.37|3.57|0
1747238100000|2025-05-14 15:55:00|4.45|3.65|4.49|3.69|4.5|3.7|4.43|3.63|0
1747238400000|2025-05-14 16:00:00|4.5|3.7|4.44|3.64|4.51|3.71|4.43|3.63|0
1747238700000|2025-05-14 16:05:00|4.43|3.63|4.39|3.59|4.43|3.63|4.36|3.56|0
1747239000000|2025-05-14 16:10:00|4.38|3.58|4.47|3.67|4.49|3.69|4.37|3.57|0
1747239300000|2025-05-14 16:15:00|4.48|3.68|4.48|3.68|4.52|3.72|4.46|3.66|0
1747239600000|2025-05-14 16:20:00|4.47|3.67|4.48|3.68|4.55|3.75|4.47|3.67|0
1747239900000|2025-05-14 16:25:00|4.47|3.67|4.48|3.68|4.54|3.74|4.45|3.65|0
1747240200000|2025-05-14 16:30:00|4.47|3.67|4.37|3.57|4.48|3.68|4.37|3.57|0
1747240500000|2025-05-14 16:35:00|4.38|3.58|4.47|3.67|4.48|3.68|4.36|3.56|0
1747240800000|2025-05-14 16:40:00|4.48|3.68|4.47|3.67|4.53|3.73|4.44|3.64|0
1747241100000|2025-05-14 16:45:00|4.46|3.66|4.47|3.67|4.51|3.71|4.4|3.6|0
1747241400000|2025-05-14 16:50:00|4.48|3.68|4.49|3.69|4.5|3.7|4.45|3.65|0
1747241700000|2025-05-14 16:55:00|4.48|3.68|4.48|3.68|4.51|3.71|4.47|3.67|0
1747242000000|2025-05-14 17:00:00|4.47|3.67|4.54|3.74|4.55|3.75|4.46|3.66|0
1747242300000|2025-05-14 17:05:00|4.53|3.73|4.48|3.68|4.56|3.76|4.47|3.67|0
1747242600000|2025-05-14 17:10:00|4.49|3.69|4.58|3.78|4.6|3.8|4.48|3.68|0
1747242900000|2025-05-14 17:15:00|4.57|3.77|4.61|3.81|4.7|3.9|4.57|3.77|0
1747243200000|2025-05-14 17:20:00|4.62|3.82|4.76|3.96|4.91|4.11|4.62|3.82|0
1747243500000|2025-05-14 17:25:00|4.77|3.97|4.67|3.87|4.8|4|4.64|3.84|0
1747243800000|2025-05-14 17:30:00|4.68|3.88|4.58|3.78|4.68|3.88|4.55|3.75|0
1747244100000|2025-05-14 17:35:00|4.57|3.77|4.49|3.69|4.57|3.77|4.45|3.65|0
1747244400000|2025-05-14 17:40:00|4.48|3.68|4.5|3.7|4.51|3.71|4.42|3.62|0
1747244700000|2025-05-14 17:45:00|4.48|3.68|4.48|3.68|4.52|3.72|4.46|3.66|0
1747245000000|2025-05-14 17:50:00|4.47|3.67|4.39|3.59|4.48|3.68|4.34|3.54|0
1747245300000|2025-05-14 17:55:00|4.38|3.58|4.33|3.53|4.4|3.6|4.33|3.53|0
1747245600000|2025-05-14 18:00:00|4.32|3.52|4.32|3.52|4.36|3.56|4.27|3.47|0
1747245900000|2025-05-14 18:05:00|4.33|3.53|4.29|3.49|4.34|3.54|4.26|3.46|0
1747246200000|2025-05-14 18:10:00|4.28|3.48|4.33|3.53|4.35|3.55|4.28|3.48|0
1747246500000|2025-05-14 18:15:00|4.34|3.54|4.28|3.48|4.39|3.59|4.26|3.46|0
1747246800000|2025-05-14 18:20:00|4.29|3.49|4.33|3.53|4.35|3.55|4.26|3.46|0
1747247100000|2025-05-14 18:25:00|4.32|3.52|4.56|3.76|4.62|3.82|4.32|3.52|0
1747247400000|2025-05-14 18:30:00|4.55|3.75|4.47|3.67|4.6|3.8|4.42|3.62|0
1747247700000|2025-05-14 18:35:00|4.45|3.65|4.56|3.76|4.59|3.79|4.4|3.6|0
1747248000000|2025-05-14 18:40:00|4.57|3.77|4.56|3.76|4.61|3.81|4.55|3.75|0
1747248300000|2025-05-14 18:45:00|4.48|3.68|4.49|3.69|4.5|3.7|4.46|3.66|0
1747248600000|2025-05-14 18:50:00|4.5|3.7|4.48|3.68|4.5|3.7|4.45|3.65|0
1747248900000|2025-05-14 18:55:00|4.49|3.69|4.47|3.67|4.54|3.74|4.45|3.65|0
1747249200000|2025-05-14 19:00:00|4.48|3.68|4.59|3.79|4.61|3.81|4.47|3.67|0
1747249500000|2025-05-14 19:05:00|4.58|3.78|4.57|3.77|4.62|3.82|4.54|3.74|0
1747249800000|2025-05-14 19:10:00|4.56|3.76|4.58|3.78|4.6|3.8|4.54|3.74|0
1747250100000|2025-05-14 19:15:00|4.59|3.79|4.53|3.73|4.59|3.79|4.51|3.71|0
1747250400000|2025-05-14 19:20:00|4.54|3.74|4.78|3.98|4.78|3.98|4.52|3.72|0
1747250700000|2025-05-14 19:25:00|4.79|3.99|4.73|3.93|4.81|4.01|4.71|3.91|0
1747251000000|2025-05-14 19:30:00|4.74|3.94|4.77|3.97|4.79|3.99|4.73|3.93|0
1747251300000|2025-05-14 19:35:00|4.75|3.95|4.87|4.07|4.87|4.07|4.74|3.94|0
1747251600000|2025-05-14 19:40:00|4.86|4.06|4.89|4.09|4.9|4.1|4.78|3.98|0
1747251900000|2025-05-14 19:45:00|4.9|4.1|4.83|4.03|4.92|4.12|4.78|3.98|0
1747252200000|2025-05-14 19:50:00|4.71|3.91|4.76|3.96|4.76|3.96|4.61|3.81|0
1747252500000|2025-05-14 19:55:00|4.75|3.95|4.85|4.05|4.96|4.16|4.72|3.92|0
1747252800000|2025-05-14 20:00:00|4.82|4.02|4.93|4.13|4.94|4.14|4.82|4.02|0
1747253100000|2025-05-14 20:05:00|4.94|4.14|4.77|3.97|4.94|4.14|4.76|3.96|0
1747253400000|2025-05-14 20:10:00|4.76|3.96|4.81|4.01|4.84|4.04|4.76|3.96|0
1747253700000|2025-05-14 20:15:00|4.82|4.02|4.81|4.01|4.84|4.04|4.81|4.01|0
1747254000000|2025-05-14 20:20:00|4.82|4.02|4.82|4.02|4.84|4.04|4.81|4.01|0
1747254300000|2025-05-14 20:25:00|4.83|4.03|4.82|4.02|4.84|4.04|4.81|4.01|0
1747254600000|2025-05-14 20:30:00|4.81|4.01|4.82|4.02|4.84|4.04|4.81|4.01|0
1747254900000|2025-05-14 20:35:00|4.81|4.01|4.83|4.03|4.84|4.04|4.81|4.01|0
1747255200000|2025-05-14 20:40:00|4.82|4.02|4.78|3.98|4.83|4.03|4.78|3.98|0
1747255500000|2025-05-14 20:45:00|4.77|3.97|4.77|3.97|4.78|3.98|4.77|3.97|0
1747255800000|2025-05-14 20:50:00|4.78|3.98|4.78|3.98|4.79|3.99|4.77|3.97|0
1747256100000|2025-05-14 20:55:00|5.13|3.63|5.12|3.62|5.13|3.63|5.12|3.62|0
1747256400000|2025-05-14 21:00:00|5.14|3.64|5.14|3.64|5.15|3.65|5.12|3.62|0
1747256700000|2025-05-14 21:05:00|5.15|3.65|5.15|3.65|5.15|3.65|5.14|3.64|0
1747257000000|2025-05-14 21:10:00|5.14|3.64|5.15|3.65|5.15|3.65|5.14|3.64|0
1747257300000|2025-05-14 21:15:00|5.14|3.64|5.15|3.65|5.15|3.65|5.14|3.64|0
1747257600000|2025-05-14 21:20:00|5.16|3.66|5.16|3.66|5.16|3.66|5.16|3.66|0
1747257900000|2025-05-14 21:25:00|5.17|3.67|5.18|3.68|5.18|3.68|5.17|3.67|0
1747258200000|2025-05-14 21:30:00|5.19|3.69|5.21|3.71|5.22|3.72|5.19|3.69|0
1747258500000|2025-05-14 21:35:00|5.2|3.7|5.21|3.71|5.22|3.72|5.2|3.7|0
1747259100000|2025-05-14 21:45:00|5.22|3.72|5.22|3.72|5.22|3.72|5.22|3.72|0
1747259400000|2025-05-14 21:50:00|5.21|3.71|5.21|3.71|5.22|3.72|5.21|3.71|0
1747259700000|2025-05-14 21:55:00|5.22|3.72|5.22|3.72|5.22|3.72|5.21|3.71|0
1747260000000|2025-05-14 22:00:00|5.16|3.66|5.2|3.7|5.2|3.7|5.15|3.65|0
1747260300000|2025-05-14 22:05:00|5.21|3.71|5.18|3.68|5.21|3.71|5.16|3.66|0
1747260600000|2025-05-14 22:10:00|5.17|3.67|5.2|3.7|5.21|3.71|5.17|3.67|0
1747260900000|2025-05-14 22:15:00|5.19|3.69|5.21|3.71|5.21|3.71|5.18|3.68|0
1747261200000|2025-05-14 22:20:00|5.2|3.7|5.19|3.69|5.21|3.71|5.18|3.68|0
1747261500000|2025-05-14 22:25:00|5.2|3.7|5.17|3.67|5.2|3.7|5.16|3.66|0
1747261800000|2025-05-14 22:30:00|5.18|3.68|5.18|3.68|5.2|3.7|5.18|3.68|0
1747262100000|2025-05-14 22:35:00|5.17|3.67|5.18|3.68|5.18|3.68|5.17|3.67|0
1747262400000|2025-05-14 22:40:00|5.19|3.69|5.19|3.69|5.19|3.69|5.18|3.68|0
1747262700000|2025-05-14 22:45:00|5.2|3.7|5.16|3.66|5.2|3.7|5.15|3.65|0
1747263000000|2025-05-14 22:50:00|5.15|3.65|5.19|3.69|5.19|3.69|5.15|3.65|0
1747263300000|2025-05-14 22:55:00|5.18|3.68|5.18|3.68|5.2|3.7|5.17|3.67|0
1747263600000|2025-05-14 23:00:00|5.17|3.67|5.24|3.74|5.25|3.75|5.17|3.67|0
1747263900000|2025-05-14 23:05:00|5.25|3.75|5.24|3.74|5.27|3.77|5.23|3.73|0
1747264200000|2025-05-14 23:10:00|5.25|3.75|5.26|3.76|5.27|3.77|5.24|3.74|0
1747264500000|2025-05-14 23:15:00|5.25|3.75|5.26|3.76|5.26|3.76|5.24|3.74|0
1747264800000|2025-05-14 23:20:00|5.25|3.75|5.31|3.81|5.32|3.82|5.25|3.75|0
1747265100000|2025-05-14 23:25:00|5.3|3.8|5.3|3.8|5.32|3.82|5.28|3.78|0
1747265400000|2025-05-14 23:30:00|5.31|3.81|5.33|3.83|5.34|3.84|5.31|3.81|0
1747265700000|2025-05-14 23:35:00|5.32|3.82|5.31|3.81|5.32|3.82|5.31|3.81|0
1747266000000|2025-05-14 23:40:00|5.3|3.8|5.3|3.8|5.3|3.8|5.28|3.78|0
1747266300000|2025-05-14 23:45:00|5.29|3.79|5.27|3.77|5.29|3.79|5.27|3.77|0
1747266600000|2025-05-14 23:50:00|5.26|3.76|5.25|3.75|5.29|3.79|5.24|3.74|0
1747266900000|2025-05-14 23:55:00|5.26|3.76|5.25|3.75|5.28|3.78|5.25|3.75|0
1747267200000|2025-05-15 00:00:00|5.26|3.76|5.22|3.72|5.26|3.76|5.21|3.71|0
1747267500000|2025-05-15 00:05:00|5.21|3.71|5.2|3.7|5.21|3.71|5.2|3.7|0
1747267800000|2025-05-15 00:10:00|5.19|3.69|5.21|3.71|5.22|3.72|5.19|3.69|0
1747268100000|2025-05-15 00:15:00|5.22|3.72|4.91|4.11|5.22|4.12|4.84|3.7|0
1747268400000|2025-05-15 00:20:00|4.9|4.1|4.93|4.13|4.94|4.14|4.9|4.1|0
1747268700000|2025-05-15 00:25:00|4.92|4.12|4.92|4.12|4.93|4.13|4.87|4.07|0
1747269000000|2025-05-15 00:30:00|4.93|4.13|4.87|4.07|4.93|4.13|4.86|4.06|0
1747269300000|2025-05-15 00:35:00|4.88|4.08|4.88|4.08|4.88|4.08|4.86|4.06|0
1747269600000|2025-05-15 00:40:00|4.87|4.07|4.87|4.07|4.88|4.08|4.86|4.06|0
1747269900000|2025-05-15 00:45:00|4.82|4.02|4.88|4.08|4.88|4.08|4.82|4.02|0
1747270200000|2025-05-15 00:50:00|4.87|4.07|4.86|4.06|4.88|4.08|4.86|4.06|0
1747270500000|2025-05-15 00:55:00|4.87|4.07|4.88|4.08|4.88|4.08|4.85|4.05|0
1747270800000|2025-05-15 01:00:00|4.87|4.07|4.82|4.02|4.87|4.07|4.81|4.01|0
1747271100000|2025-05-15 01:05:00|4.83|4.03|4.82|4.02|4.84|4.04|4.81|4.01|0
1747271400000|2025-05-15 01:10:00|4.81|4.01|4.83|4.03|4.84|4.04|4.81|4.01|0
1747271700000|2025-05-15 01:15:00|4.82|4.02|4.83|4.03|4.84|4.04|4.82|4.02|0
1747272000000|2025-05-15 01:20:00|4.84|4.04|4.92|4.12|4.93|4.13|4.81|4.01|0
1747272300000|2025-05-15 01:25:00|4.93|4.13|4.92|4.12|4.93|4.13|4.92|4.12|0
1747272600000|2025-05-15 01:30:00|4.93|4.13|4.93|4.13|4.94|4.14|4.91|4.11|0
1747272900000|2025-05-15 01:35:00|4.94|4.14|4.92|4.12|4.94|4.14|4.91|4.11|0
1747273200000|2025-05-15 01:40:00|4.91|4.11|4.92|4.12|4.93|4.13|4.81|4.01|0
1747273500000|2025-05-15 01:45:00|4.93|4.13|4.93|4.13|4.94|4.14|4.9|4.1|0
1747273800000|2025-05-15 01:50:00|4.92|4.12|4.92|4.12|4.93|4.13|4.91|4.11|0
1747274100000|2025-05-15 01:55:00|4.91|4.11|4.93|4.13|4.94|4.14|4.91|4.11|0
1747274400000|2025-05-15 02:00:00|4.92|4.12|4.93|4.13|4.93|4.13|4.92|4.12|0
1747274700000|2025-05-15 02:05:00|4.94|4.14|4.92|4.12|4.94|4.14|4.9|4.1|0
1747275000000|2025-05-15 02:10:00|4.93|4.13|4.93|4.13|4.93|4.13|4.92|4.12|0
1747275300000|2025-05-15 02:15:00|4.94|4.14|4.91|4.11|4.94|4.14|4.91|4.11|0
1747275600000|2025-05-15 02:20:00|4.92|4.12|4.92|4.12|5.02|4.22|4.91|4.11|0
1747275900000|2025-05-15 02:25:00|4.93|4.13|4.92|4.12|4.93|4.13|4.91|4.11|0
1747276200000|2025-05-15 02:30:00|4.91|4.11|4.92|4.12|4.93|4.13|4.9|4.1|0
1747276500000|2025-05-15 02:35:00|4.91|4.11|4.81|4.01|4.93|4.13|4.81|4.01|0
1747276800000|2025-05-15 02:40:00|4.8|4|4.83|4.03|4.83|4.03|4.8|4|0
1747277100000|2025-05-15 02:45:00|4.82|4.02|4.82|4.02|4.83|4.03|4.81|4.01|0
1747277400000|2025-05-15 02:50:00|4.83|4.03|4.83|4.03|4.84|4.04|4.81|4.01|0
1747277700000|2025-05-15 02:55:00|4.82|4.02|4.82|4.02|4.84|4.04|4.81|4.01|0
1747278000000|2025-05-15 03:00:00|4.81|4.01|4.83|4.03|4.83|4.03|4.81|4.01|0
1747278300000|2025-05-15 03:05:00|4.82|4.02|4.82|4.02|4.84|4.04|4.81|4.01|0
1747278600000|2025-05-15 03:10:00|4.83|4.03|4.86|4.06|4.89|4.09|4.81|4.01|0
1747278900000|2025-05-15 03:15:00|4.85|4.05|4.87|4.07|4.87|4.07|4.81|4.01|0
1747279200000|2025-05-15 03:20:00|4.86|4.06|4.87|4.07|4.88|4.08|4.86|4.06|0
1747279500000|2025-05-15 03:25:00|4.88|4.08|4.87|4.07|4.88|4.08|4.87|4.07|0
1747279800000|2025-05-15 03:30:00|4.86|4.06|4.88|4.08|4.9|4.1|4.86|4.06|0
1747280100000|2025-05-15 03:35:00|4.87|4.07|4.87|4.07|4.88|4.08|4.86|4.06|0
1747280400000|2025-05-15 03:40:00|4.88|4.08|4.88|4.08|4.89|4.09|4.86|4.06|0
1747280700000|2025-05-15 03:45:00|4.87|4.07|4.86|4.06|4.88|4.08|4.86|4.06|0
1747281000000|2025-05-15 03:50:00|4.87|4.07|4.87|4.07|4.88|4.08|4.86|4.06|0
1747281300000|2025-05-15 03:55:00|4.88|4.08|4.88|4.08|4.88|4.08|4.86|4.06|0
1747281600000|2025-05-15 04:00:00|4.35|3.55|4.88|4.08|4.99|4.19|4.34|3.54|0
1747281900000|2025-05-15 04:05:00|4.89|4.09|4.87|4.07|4.89|4.09|4.86|4.06|0
1747282200000|2025-05-15 04:10:00|4.86|4.06|4.87|4.07|4.88|4.08|4.86|4.06|0
1747282500000|2025-05-15 04:15:00|4.88|4.08|4.86|4.06|4.88|4.08|4.86|4.06|0
1747282800000|2025-05-15 04:20:00|4.88|4.08|4.88|4.08|5.02|4.22|4.86|4.06|0
1747283100000|2025-05-15 04:25:00|4.87|4.07|5.01|4.21|5.01|4.21|4.86|4.06|0
1747283400000|2025-05-15 04:30:00|4.87|4.07|4.87|4.07|5.01|4.21|4.86|4.06|0
1747283700000|2025-05-15 04:35:00|4.88|4.08|4.87|4.07|4.89|4.09|4.86|4.06|0
1747284000000|2025-05-15 04:40:00|4.88|4.08|4.87|4.07|4.88|4.08|4.87|4.07|0
1747284300000|2025-05-15 04:45:00|4.88|4.08|4.88|4.08|4.89|4.09|4.86|4.06|0
1747284600000|2025-05-15 04:50:00|4.87|4.07|4.88|4.08|4.88|4.08|4.86|4.06|0
1747284900000|2025-05-15 04:55:00|4.87|4.07|4.88|4.08|4.88|4.08|4.86|4.06|0
1747285200000|2025-05-15 05:00:00|4.87|4.07|4.87|4.07|5.01|4.21|4.85|4.05|0
1747285500000|2025-05-15 05:05:00|4.86|4.06|4.86|4.06|4.89|4.09|4.86|4.06|0
1747285800000|2025-05-15 05:10:00|4.87|4.07|5.08|4.28|5.08|4.28|4.87|4.07|0
1747286100000|2025-05-15 05:15:00|4.93|4.13|4.92|4.12|5.08|4.28|4.9|4.1|0
1747286400000|2025-05-15 05:20:00|4.93|4.13|4.97|4.17|4.98|4.18|4.91|4.11|0
1747286700000|2025-05-15 05:25:00|4.98|4.18|4.97|4.17|4.99|4.19|4.95|4.15|0
1747287000000|2025-05-15 05:30:00|4.98|4.18|4.98|4.18|5.11|4.31|4.95|4.15|0
1747287300000|2025-05-15 05:35:00|5|4.2|5.12|4.32|5.16|4.36|5|4.2|0
1747287600000|2025-05-15 05:40:00|5.13|4.33|5.08|4.28|5.13|4.33|5.06|4.26|0
1747287900000|2025-05-15 05:45:00|5.07|4.27|5.07|4.27|5.08|4.28|5.05|4.25|0
1747288200000|2025-05-15 05:50:00|5.06|4.26|5.12|4.32|5.13|4.33|5.05|4.25|0
1747288500000|2025-05-15 05:55:00|5.11|4.31|5.12|4.32|5.12|4.32|5.05|4.25|0
1747288800000|2025-05-15 06:00:00|5.21|4.41|5.07|4.27|5.21|4.41|5.06|4.26|0
1747289100000|2025-05-15 06:05:00|5.06|4.26|5.07|4.27|5.09|4.29|5.06|4.26|0
1747289400000|2025-05-15 06:10:00|5.06|4.26|4.97|4.17|5.06|4.26|4.96|4.16|0
1747289700000|2025-05-15 06:15:00|4.96|4.16|4.97|4.17|4.98|4.18|4.96|4.16|0
1747290000000|2025-05-15 06:20:00|4.98|4.18|4.96|4.16|4.99|4.19|4.95|4.15|0
1747290300000|2025-05-15 06:25:00|4.95|4.15|4.87|4.07|4.97|4.17|4.86|4.06|0
1747290600000|2025-05-15 06:30:00|4.86|4.06|4.92|4.12|4.93|4.13|4.86|4.06|0
1747290900000|2025-05-15 06:35:00|4.93|4.13|4.93|4.13|4.93|4.13|4.91|4.11|0
1747291200000|2025-05-15 06:40:00|4.92|4.12|5.01|4.21|5.04|4.24|4.92|4.12|0
1747291500000|2025-05-15 06:45:00|5.02|4.22|4.97|4.17|5.02|4.22|4.96|4.16|0
1747291800000|2025-05-15 06:50:00|4.98|4.18|4.98|4.18|5.02|4.22|4.92|4.12|0
1747292100000|2025-05-15 06:55:00|4.97|4.17|4.97|4.17|5.02|4.22|4.96|4.16|0
1747292400000|2025-05-15 07:00:00|4.96|4.16|4.97|4.17|5.07|4.27|4.91|4.11|0
1747292700000|2025-05-15 07:05:00|5.02|4.22|5.03|4.23|5.03|4.23|4.94|4.14|0
1747293000000|2025-05-15 07:10:00|5.04|4.24|5.13|4.33|5.13|4.33|4.97|4.17|0
1747293300000|2025-05-15 07:15:00|5.12|4.32|5.09|4.29|5.23|4.43|5.08|4.28|0
1747293600000|2025-05-15 07:20:00|5.1|4.3|5.02|4.22|5.12|4.32|5|4.2|0
1747293900000|2025-05-15 07:25:00|5|4.2|5.07|4.27|5.09|4.29|5|4.2|0
1747294200000|2025-05-15 07:30:00|5.08|4.28|5.01|4.21|5.08|4.28|5|4.2|0
1747294500000|2025-05-15 07:35:00|5|4.2|5.01|4.21|5.05|4.25|4.97|4.17|0
1747294800000|2025-05-15 07:40:00|5.02|4.22|5.11|4.31|5.12|4.32|5|4.2|0
1747295100000|2025-05-15 07:45:00|5.12|4.32|5.11|4.31|5.14|4.34|5.09|4.29|0
1747295400000|2025-05-15 07:50:00|5.02|4.22|5.07|4.27|5.09|4.29|5.01|4.21|0
1747295700000|2025-05-15 07:55:00|5.06|4.26|5.07|4.27|5.12|4.32|5.05|4.25|0
1747296000000|2025-05-15 08:00:00|5.08|4.28|5.05|4.25|5.17|4.37|5.05|4.25|0
1747296300000|2025-05-15 08:05:00|5.06|4.26|5.08|4.28|5.15|4.35|5.05|4.25|0
1747296600000|2025-05-15 08:10:00|5.09|4.29|5.11|4.31|5.14|4.34|5.05|4.25|0
1747296900000|2025-05-15 08:15:00|5.1|4.3|5.07|4.27|5.13|4.33|5.03|4.23|0
1747297200000|2025-05-15 08:20:00|5.06|4.26|5.06|4.26|5.09|4.29|5.05|4.25|0
1747297500000|2025-05-15 08:25:00|5.05|4.25|5.06|4.26|5.08|4.28|5.04|4.24|0
1747297800000|2025-05-15 08:30:00|5.09|4.29|5.12|4.32|5.13|4.33|5.06|4.26|0
1747298100000|2025-05-15 08:35:00|5.11|4.31|5.16|4.36|5.17|4.37|5.1|4.3|0
1747298400000|2025-05-15 08:40:00|5.15|4.35|5.16|4.36|5.2|4.4|5.09|4.29|0
1747298700000|2025-05-15 08:45:00|5.17|4.37|5.22|4.42|5.23|4.43|5.15|4.35|0
1747299000000|2025-05-15 08:50:00|5.21|4.41|5.27|4.47|5.27|4.47|5.2|4.4|0
1747299300000|2025-05-15 08:55:00|5.26|4.46|5.21|4.41|5.32|4.52|5.19|4.39|0
1747299600000|2025-05-15 09:00:00|5.2|4.4|5.23|4.43|5.23|4.43|5.14|4.34|0
1747299900000|2025-05-15 09:05:00|5.24|4.44|5.22|4.42|5.28|4.48|5.19|4.39|0
1747300200000|2025-05-15 09:10:00|5.23|4.43|5.21|4.41|5.3|4.5|5.2|4.4|0
1747300500000|2025-05-15 09:15:00|5.22|4.42|5.19|4.39|5.25|4.45|5.19|4.39|0
1747300800000|2025-05-15 09:20:00|5.2|4.4|5.17|4.37|5.23|4.43|5.1|4.3|0
1747301100000|2025-05-15 09:25:00|5.16|4.36|5.07|4.27|5.19|4.39|5.05|4.25|0
1747301400000|2025-05-15 09:30:00|5.06|4.26|5.11|4.31|5.13|4.33|5.05|4.25|0
1747301700000|2025-05-15 09:35:00|5.12|4.32|5.07|4.27|5.18|4.38|5.05|4.25|0
1747302000000|2025-05-15 09:40:00|5.06|4.26|5.06|4.26|5.12|4.32|5.05|4.25|0
1747302300000|2025-05-15 09:45:00|5.07|4.27|5.06|4.26|5.09|4.29|5.05|4.25|0
1747302600000|2025-05-15 09:50:00|5.05|4.25|5.07|4.27|5.08|4.28|5.04|4.24|0
1747302900000|2025-05-15 09:55:00|5.06|4.26|4.97|4.17|5.06|4.26|4.95|4.15|0
1747303200000|2025-05-15 10:00:00|4.98|4.18|5.03|4.23|5.07|4.27|4.96|4.16|0
1747303500000|2025-05-15 10:05:00|5.07|4.27|5.06|4.26|5.09|4.29|5.01|4.21|0
1747303800000|2025-05-15 10:10:00|5.07|4.27|5.02|4.22|5.08|4.28|5.01|4.21|0
1747304100000|2025-05-15 10:15:00|5.03|4.23|5.07|4.27|5.08|4.28|5.01|4.21|0
1747304400000|2025-05-15 10:20:00|5.06|4.26|5.02|4.22|5.08|4.28|5.01|4.21|0
1747304700000|2025-05-15 10:25:00|5.03|4.23|5.03|4.23|5.03|4.23|4.99|4.19|0
1747305000000|2025-05-15 10:30:00|5.02|4.22|5.01|4.21|5.03|4.23|5.01|4.21|0
1747305300000|2025-05-15 10:35:00|5.02|4.22|5.02|4.22|5.04|4.24|4.96|4.16|0
1747305600000|2025-05-15 10:40:00|5.03|4.23|5.02|4.22|5.08|4.28|5.01|4.21|0
1747305900000|2025-05-15 10:45:00|5.03|4.23|5.03|4.23|5.07|4.27|5.01|4.21|0
1747306200000|2025-05-15 10:50:00|5.02|4.22|4.96|4.16|5.07|4.27|4.95|4.15|0
1747306500000|2025-05-15 10:55:00|4.97|4.17|4.96|4.16|5|4.2|4.95|4.15|0
1747306800000|2025-05-15 11:00:00|4.97|4.17|4.96|4.16|4.99|4.19|4.9|4.1|0
1747307100000|2025-05-15 11:05:00|4.97|4.17|4.96|4.16|5|4.2|4.94|4.14|0
1747307400000|2025-05-15 11:10:00|4.95|4.15|4.91|4.11|4.97|4.17|4.91|4.11|0
1747307700000|2025-05-15 11:15:00|4.92|4.12|5.02|4.22|5.03|4.23|4.9|4.1|0
1747308000000|2025-05-15 11:20:00|5|4.2|4.87|4.07|5|4.2|4.86|4.06|0
1747308300000|2025-05-15 11:25:00|4.88|4.08|4.82|4.02|4.88|4.08|4.81|4.01|0
1747308600000|2025-05-15 11:30:00|4.81|4.01|4.78|3.98|4.84|4.04|4.76|3.96|0
1747308900000|2025-05-15 11:35:00|4.77|3.97|4.83|4.03|4.84|4.04|4.76|3.96|0
1747309200000|2025-05-15 11:40:00|4.82|4.02|4.84|4.04|4.88|4.08|4.82|4.02|0
1747309500000|2025-05-15 11:45:00|4.82|4.02|4.85|4.05|4.89|4.09|4.82|4.02|0
1747309800000|2025-05-15 11:50:00|4.84|4.04|4.87|4.07|4.89|4.09|4.84|4.04|0
1747310100000|2025-05-15 11:55:00|4.86|4.06|4.92|4.12|4.93|4.13|4.81|4.01|0
1747310400000|2025-05-15 12:00:00|4.93|4.13|4.82|4.02|4.93|4.13|4.64|3.84|0
1747310700000|2025-05-15 12:05:00|4.83|4.03|4.88|4.08|4.92|4.12|4.81|4.01|0
1747311000000|2025-05-15 12:10:00|4.87|4.07|4.87|4.07|4.89|4.09|4.85|4.05|0
1747311300000|2025-05-15 12:15:00|4.86|4.06|4.88|4.08|4.92|4.12|4.85|4.05|0
1747311600000|2025-05-15 12:20:00|4.87|4.07|4.87|4.07|4.92|4.12|4.86|4.06|0
1747311900000|2025-05-15 12:25:00|4.92|4.12|4.94|4.14|4.98|4.18|4.91|4.11|0
1747312200000|2025-05-15 12:30:00|4.93|4.13|4.68|3.88|4.96|4.16|3.96|3.16|0
1747312500000|2025-05-15 12:35:00|4.69|3.89|4.72|3.92|4.8|4|4.67|3.87|0
1747312800000|2025-05-15 12:40:00|4.73|3.93|4.65|3.85|4.87|4.07|4.61|3.81|0
1747313100000|2025-05-15 12:45:00|4.66|3.86|4.84|4.04|4.84|4.04|4.63|3.83|0
1747313400000|2025-05-15 12:50:00|4.85|4.05|4.75|3.95|4.89|4.09|4.74|3.94|0
1747313700000|2025-05-15 12:55:00|4.74|3.94|4.77|3.97|4.79|3.99|4.71|3.91|0
1747314000000|2025-05-15 13:00:00|4.76|3.96|4.69|3.89|4.78|3.98|4.68|3.88|0
1747314300000|2025-05-15 13:05:00|4.68|3.88|4.62|3.82|4.72|3.92|4.62|3.82|0
1747314600000|2025-05-15 13:10:00|4.63|3.83|4.68|3.88|4.68|3.88|4.61|3.81|0
1747314900000|2025-05-15 13:15:00|4.67|3.87|4.73|3.93|4.73|3.93|4.64|3.84|0
1747315200000|2025-05-15 13:20:00|4.72|3.92|5.09|3.59|5.09|3.95|4.71|3.58|0
1747315500000|2025-05-15 13:25:00|5.08|3.58|5.06|3.56|5.09|3.59|5.02|3.52|0
1747315800000|2025-05-15 13:30:00|4.68|3.88|4.58|3.78|4.69|3.89|4.53|3.73|0
1747316100000|2025-05-15 13:35:00|4.57|3.77|4.66|3.86|4.72|3.92|4.57|3.77|0
1747316400000|2025-05-15 13:40:00|4.67|3.87|4.68|3.88|4.75|3.95|4.62|3.82|0
1747316700000|2025-05-15 13:45:00|4.67|3.87|4.76|3.96|4.84|4.04|4.62|3.82|0
1747317000000|2025-05-15 13:50:00|4.77|3.97|4.67|3.87|4.8|4|4.61|3.81|0
1747317300000|2025-05-15 13:55:00|4.66|3.86|4.68|3.88|4.7|3.9|4.62|3.82|0
1747317600000|2025-05-15 14:00:00|4.66|3.86|4.5|3.7|4.67|3.87|4.43|3.63|0
1747317900000|2025-05-15 14:05:00|4.51|3.71|4.57|3.77|4.61|3.81|4.5|3.7|0
1747318200000|2025-05-15 14:10:00|4.58|3.78|4.46|3.66|4.69|3.89|4.45|3.65|0
1747318500000|2025-05-15 14:15:00|4.48|3.68|4.52|3.72|4.62|3.82|4.47|3.67|0
1747318800000|2025-05-15 14:20:00|4.53|3.73|4.47|3.67|4.55|3.75|4.44|3.64|0
1747319100000|2025-05-15 14:25:00|4.48|3.68|4.57|3.77|4.61|3.81|4.45|3.65|0
1747319400000|2025-05-15 14:30:00|4.56|3.76|4.68|3.88|4.69|3.89|4.56|3.76|0
1747319700000|2025-05-15 14:35:00|4.69|3.89|4.59|3.79|4.72|3.92|4.54|3.74|0
1747320000000|2025-05-15 14:40:00|4.6|3.8|4.52|3.72|4.6|3.8|4.52|3.72|0
1747320300000|2025-05-15 14:45:00|4.54|3.74|4.54|3.74|4.55|3.75|4.45|3.65|0
1747320600000|2025-05-15 14:50:00|4.55|3.75|4.47|3.67|4.61|3.81|4.45|3.65|0
1747320900000|2025-05-15 14:55:00|4.48|3.68|4.48|3.68|4.49|3.69|4.45|3.65|0
1747321200000|2025-05-15 15:00:00|4.47|3.67|4.33|3.53|4.49|3.69|4.33|3.53|0
1747321500000|2025-05-15 15:05:00|4.31|3.51|4.39|3.59|4.4|3.6|4.3|3.5|0
1747321800000|2025-05-15 15:10:00|4.38|3.58|4.28|3.48|4.39|3.59|4.26|3.46|0
1747322100000|2025-05-15 15:15:00|4.26|3.46|4.28|3.48|4.3|3.5|4.25|3.45|0
1747322400000|2025-05-15 15:20:00|4.27|3.47|4.35|3.55|4.35|3.55|4.17|3.37|0
1747322700000|2025-05-15 15:25:00|4.36|3.56|4.32|3.52|4.36|3.56|4.27|3.47|0
1747323000000|2025-05-15 15:30:00|4.33|3.53|4.32|3.52|4.36|3.56|4.31|3.51|0
1747323300000|2025-05-15 15:35:00|4.33|3.53|4.32|3.52|4.38|3.58|4.3|3.5|0
1747323600000|2025-05-15 15:40:00|4.31|3.51|4.29|3.49|4.35|3.55|4.22|3.42|0
1747323900000|2025-05-15 15:45:00|4.28|3.48|4.34|3.54|4.36|3.56|4.27|3.47|0
1747324200000|2025-05-15 15:50:00|4.35|3.55|4.32|3.52|4.37|3.57|4.31|3.51|0
1747324500000|2025-05-15 15:55:00|4.33|3.53|4.28|3.48|4.36|3.56|4.28|3.48|0
1747324800000|2025-05-15 16:00:00|4.29|3.49|4.28|3.48|4.35|3.55|4.26|3.46|0
1747325100000|2025-05-15 16:05:00|4.27|3.47|4.21|3.41|4.29|3.49|4.21|3.41|0
1747325400000|2025-05-15 16:10:00|4.22|3.42|4.29|3.49|4.34|3.54|4.22|3.42|0
1747325700000|2025-05-15 16:15:00|4.28|3.48|4.27|3.47|4.3|3.5|4.23|3.43|0
1747326000000|2025-05-15 16:20:00|4.26|3.46|4.29|3.49|4.33|3.53|4.25|3.45|0
1747326300000|2025-05-15 16:25:00|4.3|3.5|4.29|3.49|4.36|3.56|4.27|3.47|0
1747326600000|2025-05-15 16:30:00|4.28|3.48|4.23|3.43|4.33|3.53|4.23|3.43|0
1747326900000|2025-05-15 16:35:00|4.24|3.44|4.18|3.38|4.3|3.5|4.16|3.36|0
1747327200000|2025-05-15 16:40:00|4.19|3.39|4.19|3.39|4.2|3.4|4.13|3.33|0
1747327500000|2025-05-15 16:45:00|4.18|3.38|4.18|3.38|4.19|3.39|4.12|3.32|0
1747327800000|2025-05-15 16:50:00|4.19|3.39|4.17|3.37|4.22|3.42|4.16|3.36|0
1747328100000|2025-05-15 16:55:00|4.16|3.36|4.18|3.38|4.21|3.41|4.14|3.34|0
1747328400000|2025-05-15 17:00:00|4.17|3.37|4.08|3.28|4.21|3.41|4.07|3.27|0
1747328700000|2025-05-15 17:05:00|4.07|3.27|4.13|3.33|4.16|3.36|4.07|3.27|0
1747329000000|2025-05-15 17:10:00|4.14|3.34|4.14|3.34|4.17|3.37|4.1|3.3|0
1747329300000|2025-05-15 17:15:00|4.13|3.33|4.09|3.29|4.14|3.34|4.06|3.26|0
1747329600000|2025-05-15 17:20:00|4.08|3.28|4.19|3.39|4.19|3.39|4.02|3.22|0
1747329900000|2025-05-15 17:25:00|4.2|3.4|4.24|3.44|4.25|3.45|4.17|3.37|0
1747330200000|2025-05-15 17:30:00|4.23|3.43|4.24|3.44|4.26|3.46|4.22|3.42|0
1747330500000|2025-05-15 17:35:00|4.25|3.45|4.23|3.43|4.3|3.5|4.22|3.42|0
1747330800000|2025-05-15 17:40:00|4.22|3.42|4.24|3.44|4.26|3.46|4.18|3.38|0
1747331100000|2025-05-15 17:45:00|4.23|3.43|4.23|3.43|4.26|3.46|4.18|3.38|0
1747331400000|2025-05-15 17:50:00|4.24|3.44|4.23|3.43|4.3|3.5|4.21|3.41|0
1747331700000|2025-05-15 17:55:00|4.22|3.42|4.27|3.47|4.31|3.51|4.22|3.42|0
1747332000000|2025-05-15 18:00:00|4.29|3.49|4.29|3.49|4.3|3.5|4.21|3.41|0
1747332300000|2025-05-15 18:05:00|4.28|3.48|4.24|3.44|4.33|3.53|4.2|3.4|0
1747332600000|2025-05-15 18:10:00|4.25|3.45|4.29|3.49|4.29|3.49|4.2|3.4|0
1747332900000|2025-05-15 18:15:00|4.3|3.5|4.33|3.53|4.34|3.54|4.25|3.45|0
1747333200000|2025-05-15 18:20:00|4.32|3.52|4.29|3.49|4.34|3.54|4.25|3.45|0
1747333500000|2025-05-15 18:25:00|4.3|3.5|4.22|3.42|4.3|3.5|4.21|3.41|0
1747333800000|2025-05-15 18:30:00|4.23|3.43|4.14|3.34|4.23|3.43|4.06|3.26|0
1747334100000|2025-05-15 18:35:00|4.13|3.33|4.16|3.36|4.22|3.42|4.12|3.32|0
1747334400000|2025-05-15 18:40:00|4.17|3.37|4.18|3.38|4.2|3.4|4.16|3.36|0
1747334700000|2025-05-15 18:45:00|4.17|3.37|4.18|3.38|4.25|3.45|4.16|3.36|0
1747335000000|2025-05-15 18:50:00|4.19|3.39|4.24|3.44|4.24|3.44|4.15|3.35|0
1747335300000|2025-05-15 18:55:00|4.25|3.45|4.19|3.39|4.26|3.46|4.16|3.36|0
1747335600000|2025-05-15 19:00:00|4.2|3.4|4.13|3.33|4.22|3.42|4.12|3.32|0
1747335900000|2025-05-15 19:05:00|4.12|3.32|4.24|3.44|4.26|3.46|4.11|3.31|0
1747336200000|2025-05-15 19:10:00|4.25|3.45|4.22|3.42|4.28|3.48|4.21|3.41|0
1747336500000|2025-05-15 19:15:00|4.23|3.43|4.18|3.38|4.25|3.45|4.14|3.34|0
1747336800000|2025-05-15 19:20:00|4.17|3.37|4.24|3.44|4.26|3.46|4.14|3.34|0
1747337100000|2025-05-15 19:25:00|4.25|3.45|4.28|3.48|4.37|3.57|4.24|3.44|0
1747337400000|2025-05-15 19:30:00|4.27|3.47|4.2|3.4|4.28|3.48|4.16|3.36|0
1747337700000|2025-05-15 19:35:00|4.19|3.39|4.28|3.48|4.31|3.51|4.17|3.37|0
1747338000000|2025-05-15 19:40:00|4.29|3.49|4.24|3.44|4.29|3.49|4.2|3.4|0
1747338300000|2025-05-15 19:45:00|4.25|3.45|4.24|3.44|4.27|3.47|4.18|3.38|0
1747338600000|2025-05-15 19:50:00|4.15|3.35|4.24|3.44|4.3|3.5|4.13|3.33|0
1747338900000|2025-05-15 19:55:00|4.23|3.43|4.11|3.31|4.33|3.53|4.11|3.31|0
1747339200000|2025-05-15 20:00:00|4.07|3.27|4.08|3.28|4.2|3.4|4.04|3.24|0
1747339500000|2025-05-15 20:05:00|4.09|3.29|4.09|3.29|4.11|3.31|4.03|3.23|0
1747339800000|2025-05-15 20:10:00|4.08|3.28|4.1|3.3|4.1|3.3|4.07|3.27|0
1747340100000|2025-05-15 20:15:00|4.09|3.29|4.04|3.24|4.1|3.3|4.03|3.23|0
1747340400000|2025-05-15 20:20:00|4.03|3.23|4.04|3.24|4.05|3.25|4.01|3.21|0
1747340700000|2025-05-15 20:25:00|4.05|3.25|4.04|3.24|4.05|3.25|4.02|3.22|0
1747341000000|2025-05-15 20:30:00|4.03|3.23|4.04|3.24|4.04|3.24|4.03|3.23|0
1747341300000|2025-05-15 20:35:00|4.03|3.23|4.03|3.23|4.04|3.24|4.03|3.23|0
1747341600000|2025-05-15 20:40:00|4.04|3.24|4.04|3.24|4.04|3.24|4.03|3.23|0
1747341900000|2025-05-15 20:45:00|4.03|3.23|4.03|3.23|4.05|3.25|4.02|3.22|0
1747342200000|2025-05-15 20:50:00|4.04|3.24|4.08|3.28|4.1|3.3|4.03|3.23|0
1747342500000|2025-05-15 20:55:00|4.43|2.93|4.45|2.95|4.45|2.95|4.43|2.93|0
1747342800000|2025-05-15 21:00:00|4.44|2.94|4.44|2.94|4.45|2.95|4.44|2.94|0
1747343100000|2025-05-15 21:05:00|4.45|2.95|4.44|2.94|4.45|2.95|4.44|2.94|0
1747343400000|2025-05-15 21:10:00|4.45|2.95|4.44|2.94|4.45|2.95|4.44|2.94|0
1747343700000|2025-05-15 21:15:00|4.43|2.93|4.43|2.93|4.43|2.93|4.43|2.93|0
1747344000000|2025-05-15 21:20:00|4.44|2.94|4.44|2.94|4.44|2.94|4.44|2.94|0
1747344300000|2025-05-15 21:25:00|4.43|2.93|4.43|2.93|4.43|2.93|4.42|2.92|0
1747344600000|2025-05-15 21:30:00|4.44|2.94|4.43|2.93|4.44|2.94|4.43|2.93|0
1747344900000|2025-05-15 21:35:00|4.42|2.92|4.42|2.92|4.42|2.92|4.42|2.92|0
1747345200000|2025-05-15 21:40:00|4.43|2.93|4.42|2.92|4.43|2.93|4.42|2.92|0
1747345800000|2025-05-15 21:50:00|4.43|2.93|4.43|2.93|4.43|2.93|4.42|2.92|0
1747346100000|2025-05-15 21:55:00|4.42|2.92|4.41|2.91|4.43|2.93|4.41|2.91|0
1747346400000|2025-05-15 22:00:00|4.42|2.92|4.44|2.94|4.48|2.98|4.42|2.92|0
1747346700000|2025-05-15 22:05:00|4.45|2.95|4.42|2.92|4.45|2.95|4.41|2.91|0
1747347000000|2025-05-15 22:10:00|4.41|2.91|4.43|2.93|4.43|2.93|4.41|2.91|0
1747347300000|2025-05-15 22:15:00|4.42|2.92|4.44|2.94|4.45|2.95|4.42|2.92|0
1747347600000|2025-05-15 22:20:00|4.43|2.93|4.44|2.94|4.45|2.95|4.42|2.92|0
1747347900000|2025-05-15 22:25:00|4.43|2.93|4.43|2.93|4.44|2.94|4.41|2.91|0
1747348200000|2025-05-15 22:30:00|4.42|2.92|4.44|2.94|4.44|2.94|4.41|2.91|0
1747348500000|2025-05-15 22:35:00|4.45|2.95|4.43|2.93|4.45|2.95|4.43|2.93|0
1747348800000|2025-05-15 22:40:00|4.42|2.92|4.44|2.94|4.45|2.95|4.42|2.92|0
1747349100000|2025-05-15 22:45:00|4.43|2.93|4.45|2.95|4.46|2.96|4.42|2.92|0
1747349400000|2025-05-15 22:50:00|4.46|2.96|4.46|2.96|4.46|2.96|4.44|2.94|0
1747349700000|2025-05-15 22:55:00|4.45|2.95|4.47|2.97|4.47|2.97|4.45|2.95|0
1747350000000|2025-05-15 23:00:00|4.46|2.96|4.46|2.96|4.47|2.97|4.45|2.95|0
1747350300000|2025-05-15 23:05:00|4.47|2.97|4.45|2.95|4.47|2.97|4.44|2.94|0
1747350600000|2025-05-15 23:10:00|4.44|2.94|4.47|2.97|4.48|2.98|4.44|2.94|0
1747350900000|2025-05-15 23:15:00|4.46|2.96|4.46|2.96|4.47|2.97|4.46|2.96|0
1747351200000|2025-05-15 23:20:00|4.47|2.97|4.46|2.96|4.47|2.97|4.45|2.95|0
1747351500000|2025-05-15 23:25:00|4.45|2.95|4.45|2.95|4.46|2.96|4.44|2.94|0
1747352100000|2025-05-15 23:35:00|4.44|2.94|4.4|2.9|4.44|2.94|4.4|2.9|0
1747352400000|2025-05-15 23:40:00|4.39|2.89|4.39|2.89|4.4|2.9|4.38|2.88|0
1747352700000|2025-05-15 23:45:00|4.38|2.88|4.39|2.89|4.4|2.9|4.37|2.87|0
1747353000000|2025-05-15 23:50:00|4.4|2.9|4.4|2.9|4.41|2.91|4.39|2.89|0
1747353300000|2025-05-15 23:55:00|4.41|2.91|4.38|2.88|4.41|2.91|4.38|2.88|0
1747353600000|2025-05-16 00:00:00|4.37|2.87|4.36|2.86|4.4|2.9|4.32|2.82|0
1747353900000|2025-05-16 00:05:00|4.35|2.85|4.36|2.86|4.37|2.87|4.34|2.84|0
1747354200000|2025-05-16 00:10:00|4.35|2.85|4.33|2.83|4.35|2.85|4.32|2.82|0
1747354500000|2025-05-16 00:15:00|3.98|3.18|4.09|3.29|4.1|3.3|3.98|3.18|0
1747354800000|2025-05-16 00:20:00|4.08|3.28|4.05|3.25|4.1|3.3|4.03|3.23|0
1747355100000|2025-05-16 00:25:00|4.04|3.24|4.13|3.33|4.15|3.35|4.04|3.24|0
1747355400000|2025-05-16 00:30:00|4.14|3.34|4.14|3.34|4.15|3.35|4.13|3.33|0
1747355700000|2025-05-16 00:35:00|4.15|3.35|4.13|3.33|4.15|3.35|4.12|3.32|0
1747356000000|2025-05-16 00:40:00|4.12|3.32|4.13|3.33|4.15|3.35|4.12|3.32|0
1747356300000|2025-05-16 00:45:00|4.14|3.34|4.23|3.43|4.25|3.45|4.12|3.32|0
1747356600000|2025-05-16 00:50:00|4.24|3.44|4.24|3.44|4.25|3.45|4.21|3.41|0
1747356900000|2025-05-16 00:55:00|4.25|3.45|4.23|3.43|4.25|3.45|4.22|3.42|0
1747357200000|2025-05-16 01:00:00|4.24|3.44|4.23|3.43|4.25|3.45|4.22|3.42|0
1747357500000|2025-05-16 01:05:00|4.24|3.44|4.23|3.43|4.25|3.45|4.22|3.42|0
1747357800000|2025-05-16 01:10:00|4.24|3.44|4.24|3.44|4.25|3.45|4.22|3.42|0
1747358100000|2025-05-16 01:15:00|4.23|3.43|4.24|3.44|4.25|3.45|4.22|3.42|0
1747358400000|2025-05-16 01:20:00|4.23|3.43|4.24|3.44|4.25|3.45|4.22|3.42|0
1747358700000|2025-05-16 01:25:00|4.26|3.46|4.23|3.43|4.27|3.47|4.22|3.42|0
1747359000000|2025-05-16 01:30:00|4.24|3.44|4.22|3.42|4.25|3.45|4.19|3.39|0
1747359300000|2025-05-16 01:35:00|4.23|3.43|4.18|3.38|4.24|3.44|4.17|3.37|0
1747359600000|2025-05-16 01:40:00|4.19|3.39|4.24|3.44|4.24|3.44|4.16|3.36|0
1747359900000|2025-05-16 01:45:00|4.23|3.43|4.24|3.44|4.25|3.45|4.22|3.42|0
1747360200000|2025-05-16 01:50:00|4.23|3.43|4.24|3.44|4.25|3.45|4.22|3.42|0
1747360500000|2025-05-16 01:55:00|4.23|3.43|4.23|3.43|4.24|3.44|4.22|3.42|0
1747360800000|2025-05-16 02:00:00|4.24|3.44|4.23|3.43|4.25|3.45|4.22|3.42|0
1747361100000|2025-05-16 02:05:00|4.24|3.44|4.24|3.44|4.24|3.44|4.23|3.43|0
1747361400000|2025-05-16 02:10:00|4.23|3.43|4.23|3.43|4.25|3.45|4.21|3.41|0
1747361700000|2025-05-16 02:15:00|4.24|3.44|4.18|3.38|4.24|3.44|4.17|3.37|0
1747362000000|2025-05-16 02:20:00|4.17|3.37|4.14|3.34|4.2|3.4|4.12|3.32|0
1747362300000|2025-05-16 02:25:00|4.13|3.33|4.13|3.33|4.14|3.34|4.12|3.32|0
1747362600000|2025-05-16 02:30:00|4.14|3.34|4.13|3.33|4.15|3.35|4.12|3.32|0
1747362900000|2025-05-16 02:35:00|4.12|3.32|4.14|3.34|4.14|3.34|4.11|3.31|0
1747363200000|2025-05-16 02:40:00|4.13|3.33|4.13|3.33|4.15|3.35|4.12|3.32|0
1747363500000|2025-05-16 02:45:00|4.14|3.34|4.15|3.35|4.15|3.35|4.03|3.23|0
1747363800000|2025-05-16 02:50:00|4.14|3.34|4.14|3.34|4.14|3.34|4.13|3.33|0
1747364100000|2025-05-16 02:55:00|4.13|3.33|4.13|3.33|4.14|3.34|4.13|3.33|0
1747364400000|2025-05-16 03:00:00|4.14|3.34|4.13|3.33|4.14|3.34|4.03|3.23|0
1747364700000|2025-05-16 03:05:00|4.12|3.32|4.13|3.33|4.14|3.34|4.12|3.32|0
1747365000000|2025-05-16 03:10:00|4.14|3.34|4.14|3.34|4.14|3.34|4.12|3.32|0
1747365300000|2025-05-16 03:15:00|4.13|3.33|4.14|3.34|4.14|3.34|4.13|3.33|0
1747365600000|2025-05-16 03:20:00|4.15|3.35|4.13|3.33|4.15|3.35|4.12|3.32|0
1747365900000|2025-05-16 03:25:00|4.14|3.34|4.13|3.33|4.15|3.35|4.12|3.32|0
1747366200000|2025-05-16 03:30:00|4.14|3.34|4.14|3.34|4.14|3.34|4.13|3.33|0
1747366500000|2025-05-16 03:35:00|4.15|3.35|4.14|3.34|4.15|3.35|4.13|3.33|0
1747366800000|2025-05-16 03:40:00|4.15|3.35|4.13|3.33|4.15|3.35|4.13|3.33|0
1747367100000|2025-05-16 03:45:00|4.14|3.34|4.13|3.33|4.15|3.35|4.13|3.33|0
1747367400000|2025-05-16 03:50:00|4.14|3.34|4.14|3.34|4.14|3.34|4.13|3.33|0
1747367700000|2025-05-16 03:55:00|4.13|3.33|4.13|3.33|4.15|3.35|4.13|3.33|0
1747368000000|2025-05-16 04:00:00|4.14|3.34|4.14|3.34|4.15|3.35|4.03|3.23|0
1747368300000|2025-05-16 04:05:00|4.15|3.35|4.13|3.33|4.15|3.35|4.03|3.23|0
1747368600000|2025-05-16 04:10:00|4.12|3.32|4.03|3.23|4.14|3.34|4.03|3.23|0
1747368900000|2025-05-16 04:15:00|4.04|3.24|4.03|3.23|4.05|3.25|4.03|3.23|0
1747369200000|2025-05-16 04:20:00|4.04|3.24|4.04|3.24|4.05|3.25|4.03|3.23|0
1747369500000|2025-05-16 04:25:00|4.03|3.23|4.03|3.23|4.05|3.25|4.03|3.23|0
1747369800000|2025-05-16 04:30:00|4.04|3.24|4.04|3.24|4.05|3.25|4.03|3.23|0
1747370100000|2025-05-16 04:35:00|4.03|3.23|4.04|3.24|4.05|3.25|4.03|3.23|0
1747370400000|2025-05-16 04:40:00|4.03|3.23|4.04|3.24|4.04|3.24|4.03|3.23|0
1747370700000|2025-05-16 04:45:00|4.05|3.25|4.04|3.24|4.05|3.25|4.03|3.23|0
1747371000000|2025-05-16 04:50:00|4.03|3.23|4.03|3.23|4.05|3.25|4.02|3.22|0
1747371300000|2025-05-16 04:55:00|4.04|3.24|4.03|3.23|4.04|3.24|4.03|3.23|0
1747371600000|2025-05-16 05:00:00|4.04|3.24|4.04|3.24|4.04|3.24|4.02|3.22|0
1747371900000|2025-05-16 05:05:00|4.03|3.23|4.03|3.23|4.04|3.24|4.03|3.23|0
1747372200000|2025-05-16 05:10:00|4.04|3.24|4.08|3.28|4.09|3.29|4.03|3.23|0
1747372500000|2025-05-16 05:15:00|4.09|3.29|4.03|3.23|4.09|3.29|4.03|3.23|0
1747372800000|2025-05-16 05:20:00|4.04|3.24|4.03|3.23|4.04|3.24|4.03|3.23|0
1747373100000|2025-05-16 05:25:00|4.02|3.22|4.04|3.24|4.04|3.24|3.97|3.17|0
1747373400000|2025-05-16 05:30:00|4.06|3.26|4.04|3.24|4.08|3.28|4.02|3.22|0
1747373700000|2025-05-16 05:35:00|4.03|3.23|4.04|3.24|4.05|3.25|4.03|3.23|0
1747374000000|2025-05-16 05:40:00|4.03|3.23|4.03|3.23|4.04|3.24|4.03|3.23|0
1747374300000|2025-05-16 05:45:00|4.04|3.24|4.04|3.24|4.04|3.24|4.03|3.23|0
1747374600000|2025-05-16 05:50:00|4.03|3.23|4.04|3.24|4.04|3.24|4.03|3.23|0
1747374900000|2025-05-16 05:55:00|4.09|3.29|4.04|3.24|4.1|3.3|4.04|3.24|0
1747375200000|2025-05-16 06:00:00|4.03|3.23|3.99|3.19|4.1|3.3|3.98|3.18|0
1747375500000|2025-05-16 06:05:00|3.98|3.18|4|3.2|4|3.2|3.98|3.18|0
1747375800000|2025-05-16 06:10:00|3.99|3.19|3.98|3.18|4.04|3.24|3.97|3.17|0
1747376100000|2025-05-16 06:15:00|3.97|3.17|3.99|3.19|3.99|3.19|3.96|3.16|0
1747376400000|2025-05-16 06:20:00|3.98|3.18|3.99|3.19|4|3.2|3.98|3.18|0
1747376700000|2025-05-16 06:25:00|4|3.2|4.09|3.29|4.11|3.31|3.98|3.18|0
1747377000000|2025-05-16 06:30:00|4.08|3.28|4.09|3.29|4.1|3.3|4.06|3.26|0
1747377300000|2025-05-16 06:35:00|4.1|3.3|4.09|3.29|4.11|3.31|4.08|3.28|0
1747377600000|2025-05-16 06:40:00|4.08|3.28|4.1|3.3|4.19|3.39|4.08|3.28|0
1747377900000|2025-05-16 06:45:00|4.09|3.29|4.09|3.29|4.1|3.3|4.04|3.24|0
1747378200000|2025-05-16 06:50:00|4.1|3.3|4.09|3.29|4.1|3.3|4.08|3.28|0
1747378500000|2025-05-16 06:55:00|4.08|3.28|4.08|3.28|4.09|3.29|4.08|3.28|0
1747378800000|2025-05-16 07:00:00|4.09|3.29|4.03|3.23|4.14|3.34|4.03|3.23|0
1747379100000|2025-05-16 07:05:00|4.04|3.24|4.04|3.24|4.05|3.25|4.03|3.23|0
1747379400000|2025-05-16 07:10:00|4.03|3.23|4.03|3.23|4.05|3.25|4.02|3.22|0
1747379700000|2025-05-16 07:15:00|4.04|3.24|4.04|3.24|4.04|3.24|4.02|3.22|0
1747380000000|2025-05-16 07:20:00|4.03|3.23|4.03|3.23|4.04|3.24|3.94|3.14|0
1747380300000|2025-05-16 07:25:00|4.04|3.24|3.94|3.14|4.05|3.25|3.92|3.12|0
1747380600000|2025-05-16 07:30:00|3.93|3.13|3.99|3.19|3.99|3.19|3.92|3.12|0
1747380900000|2025-05-16 07:35:00|3.98|3.18|3.94|3.14|4|3.2|3.94|3.14|0
1747381200000|2025-05-16 07:40:00|3.95|3.15|3.98|3.18|3.99|3.19|3.88|3.08|0
1747381500000|2025-05-16 07:45:00|3.89|3.09|3.89|3.09|3.99|3.19|3.87|3.07|0
1747381800000|2025-05-16 07:50:00|3.88|3.08|3.9|3.1|3.9|3.1|3.87|3.07|0
1747382100000|2025-05-16 07:55:00|3.89|3.09|3.89|3.09|3.91|3.11|3.86|3.06|0
1747382400000|2025-05-16 08:00:00|3.79|2.99|3.89|3.09|3.9|3.1|3.78|2.98|0
1747382700000|2025-05-16 08:05:00|3.88|3.08|3.85|3.05|3.88|3.08|3.76|2.96|0
1747383000000|2025-05-16 08:10:00|3.84|3.04|3.84|3.04|3.85|3.05|3.82|3.02|0
1747383300000|2025-05-16 08:15:00|3.83|3.03|3.89|3.09|3.9|3.1|3.83|3.03|0
1747383600000|2025-05-16 08:20:00|3.88|3.08|3.78|2.98|3.88|3.08|3.78|2.98|0
1747383900000|2025-05-16 08:25:00|3.77|2.97|3.79|2.99|3.8|3|3.77|2.97|0
1747384200000|2025-05-16 08:30:00|3.8|3|3.79|2.99|3.8|3|3.78|2.98|0
1747384500000|2025-05-16 08:35:00|3.78|2.98|3.8|3|3.81|3.01|3.76|2.96|0
1747384800000|2025-05-16 08:40:00|3.79|2.99|3.79|2.99|3.81|3.01|3.78|2.98|0
1747385100000|2025-05-16 08:45:00|3.78|2.98|3.79|2.99|3.8|3|3.78|2.98|0
1747385400000|2025-05-16 08:50:00|3.8|3|3.8|3|3.8|3|3.77|2.97|0
1747385700000|2025-05-16 08:55:00|3.79|2.99|3.8|3|3.8|3|3.78|2.98|0
1747386000000|2025-05-16 09:00:00|3.79|2.99|3.79|2.99|3.81|3.01|3.78|2.98|0
1747386300000|2025-05-16 09:05:00|3.8|3|3.79|2.99|3.8|3|3.79|2.99|0
1747386600000|2025-05-16 09:10:00|3.8|3|3.79|2.99|3.8|3|3.78|2.98|0
1747386900000|2025-05-16 09:15:00|3.8|3|3.79|2.99|3.8|3|3.78|2.98|0
1747387200000|2025-05-16 09:20:00|3.8|3|3.79|2.99|3.8|3|3.78|2.98|0
1747387500000|2025-05-16 09:25:00|3.78|2.98|3.79|2.99|3.8|3|3.78|2.98|0
1747387800000|2025-05-16 09:30:00|3.8|3|3.79|2.99|3.81|3.01|3.78|2.98|0
1747388100000|2025-05-16 09:35:00|3.8|3|3.8|3|3.8|3|3.79|2.99|0
1747388400000|2025-05-16 09:40:00|3.79|2.99|3.79|2.99|3.8|3|3.78|2.98|0
1747388700000|2025-05-16 09:45:00|3.78|2.98|3.79|2.99|3.8|3|3.77|2.97|0
1747389000000|2025-05-16 09:50:00|3.8|3|3.79|2.99|3.8|3|3.78|2.98|0
1747389300000|2025-05-16 09:55:00|3.78|2.98|3.79|2.99|3.82|3.02|3.78|2.98|0
1747389600000|2025-05-16 10:00:00|3.8|3|3.84|3.04|3.85|3.05|3.79|2.99|0
1747389900000|2025-05-16 10:05:00|3.83|3.03|3.79|2.99|3.85|3.05|3.78|2.98|0
1747390200000|2025-05-16 10:10:00|3.78|2.98|3.79|2.99|3.79|2.99|3.78|2.98|0
1747390500000|2025-05-16 10:15:00|3.8|3|3.79|2.99|3.8|3|3.78|2.98|0
1747390800000|2025-05-16 10:20:00|3.8|3|3.78|2.98|3.8|3|3.78|2.98|0
1747391100000|2025-05-16 10:25:00|3.74|2.94|3.74|2.94|3.76|2.96|3.73|2.93|0
1747391400000|2025-05-16 10:30:00|3.73|2.93|3.74|2.94|3.75|2.95|3.73|2.93|0
1747391700000|2025-05-16 10:35:00|3.75|2.95|3.74|2.94|3.75|2.95|3.73|2.93|0
1747392000000|2025-05-16 10:40:00|3.73|2.93|3.74|2.94|3.75|2.95|3.73|2.93|0
1747392300000|2025-05-16 10:45:00|3.73|2.93|3.75|2.95|3.76|2.96|3.69|2.89|0
1747392600000|2025-05-16 10:50:00|3.74|2.94|3.74|2.94|3.75|2.95|3.69|2.89|0
1747392900000|2025-05-16 10:55:00|3.75|2.95|3.75|2.95|3.75|2.95|3.74|2.94|0
1747393200000|2025-05-16 11:00:00|3.74|2.94|3.74|2.94|3.77|2.97|3.69|2.89|0
1747393500000|2025-05-16 11:05:00|3.75|2.95|3.74|2.94|3.76|2.96|3.74|2.94|0
1747393800000|2025-05-16 11:10:00|3.75|2.95|3.74|2.94|3.75|2.95|3.69|2.89|0
1747394100000|2025-05-16 11:15:00|3.75|2.95|3.69|2.89|3.75|2.95|3.68|2.88|0
1747394400000|2025-05-16 11:20:00|3.7|2.9|3.69|2.89|3.7|2.9|3.68|2.88|0
1747394700000|2025-05-16 11:25:00|3.7|2.9|3.64|2.84|3.7|2.9|3.63|2.83|0
1747395000000|2025-05-16 11:30:00|3.65|2.85|3.7|2.9|3.71|2.91|3.64|2.84|0
1747395300000|2025-05-16 11:35:00|3.69|2.89|3.69|2.89|3.7|2.9|3.69|2.89|0
1747395600000|2025-05-16 11:40:00|3.7|2.9|3.69|2.89|3.7|2.9|3.68|2.88|0
1747395900000|2025-05-16 11:45:00|3.7|2.9|3.64|2.84|3.7|2.9|3.58|2.78|0
1747396200000|2025-05-16 11:50:00|3.63|2.83|3.63|2.83|3.65|2.85|3.63|2.83|0
1747396500000|2025-05-16 11:55:00|3.64|2.84|3.6|2.8|3.65|2.85|3.58|2.78|0
1747396800000|2025-05-16 12:00:00|3.59|2.79|3.6|2.8|3.6|2.8|1.91|1.11|0
1747397100000|2025-05-16 12:05:00|3.59|2.79|3.59|2.79|3.6|2.8|3.58|2.78|0
1747397400000|2025-05-16 12:10:00|3.6|2.8|3.59|2.79|3.61|2.81|3.58|2.78|0
1747397700000|2025-05-16 12:15:00|3.6|2.8|3.59|2.79|3.6|2.8|3.58|2.78|0
1747398000000|2025-05-16 12:20:00|3.6|2.8|3.59|2.79|3.61|2.81|3.58|2.78|0
1747398300000|2025-05-16 12:25:00|3.58|2.78|3.59|2.79|3.61|2.81|3.58|2.78|0
1747398600000|2025-05-16 12:30:00|3.6|2.8|3.59|2.79|3.61|2.81|3.55|2.75|0
1747398900000|2025-05-16 12:35:00|3.6|2.8|3.61|2.81|3.62|2.82|3.58|2.78|0
1747399200000|2025-05-16 12:40:00|3.6|2.8|3.6|2.8|3.64|2.84|3.58|2.78|0
1747399500000|2025-05-16 12:45:00|3.59|2.79|3.59|2.79|3.61|2.81|3.58|2.78|0
1747399800000|2025-05-16 12:50:00|3.58|2.78|3.64|2.84|3.65|2.85|3.58|2.78|0
1747400100000|2025-05-16 12:55:00|3.63|2.83|3.69|2.89|3.7|2.9|3.63|2.83|0
1747400400000|2025-05-16 13:00:00|2.06|1.26|3.64|2.84|3.7|2.9|2.06|1.26|0
1747400700000|2025-05-16 13:05:00|3.63|2.83|3.64|2.84|3.65|2.85|3.63|2.83|0
1747401000000|2025-05-16 13:10:00|3.63|2.83|3.59|2.79|3.65|2.85|3.57|2.77|0
1747401300000|2025-05-16 13:15:00|3.58|2.78|3.59|2.79|3.61|2.81|3.57|2.77|0
1747401600000|2025-05-16 13:20:00|3.6|2.8|3.99|2.49|4|2.85|3.58|2.49|0
1747401900000|2025-05-16 13:25:00|4.02|2.52|4.04|2.54|4.09|2.59|3.94|2.44|0
1747402200000|2025-05-16 13:30:00|4.03|2.53|3.73|2.93|4.03|2.97|3.69|2.53|0
1747402500000|2025-05-16 13:35:00|3.71|2.91|3.69|2.89|3.76|2.96|3.67|2.87|0
1747402800000|2025-05-16 13:40:00|3.7|2.9|3.7|2.9|3.78|2.98|3.67|2.87|0
1747403100000|2025-05-16 13:45:00|3.69|2.89|3.67|2.87|3.73|2.93|3.66|2.86|0
1747403400000|2025-05-16 13:50:00|3.7|2.9|3.65|2.85|3.7|2.9|3.61|2.81|0
1747403700000|2025-05-16 13:55:00|3.66|2.86|3.7|2.9|3.71|2.91|3.57|2.77|0
1747404000000|2025-05-16 14:00:00|3.67|2.87|3.59|2.79|5.65|4.85|3.58|2.78|0
1747404300000|2025-05-16 14:05:00|3.58|2.78|3.67|2.87|3.71|2.91|3.56|2.76|0
1747404600000|2025-05-16 14:10:00|3.69|2.89|3.69|2.89|3.72|2.92|3.67|2.87|0
1747404900000|2025-05-16 14:15:00|3.74|2.94|3.69|2.89|3.76|2.96|3.68|2.88|0
1747405200000|2025-05-16 14:20:00|3.7|2.9|3.79|2.99|3.81|3.01|3.68|2.88|0
1747405500000|2025-05-16 14:25:00|3.78|2.98|3.8|3|3.84|3.04|3.77|2.97|0
1747405800000|2025-05-16 14:30:00|3.81|3.01|3.89|3.09|3.92|3.12|3.8|3|0
1747406100000|2025-05-16 14:35:00|3.9|3.1|3.99|3.19|4.01|3.21|3.86|3.06|0
1747406400000|2025-05-16 14:40:00|4|3.2|3.97|3.37|4.1|3.4|3.95|3.17|0
1747406700000|2025-05-16 14:45:00|3.98|3.38|3.88|3.28|4|3.4|3.86|3.26|0
1747407000000|2025-05-16 14:50:00|3.87|3.27|3.88|3.28|3.91|3.31|3.86|3.26|0
1747407300000|2025-05-16 14:55:00|3.87|3.27|3.89|3.29|3.9|3.3|3.82|3.22|0
1747407600000|2025-05-16 15:00:00|3.88|3.28|3.84|3.24|3.88|3.28|3.82|3.22|0
1747407900000|2025-05-16 15:05:00|3.85|3.25|3.82|3.22|3.85|3.25|3.76|3.16|0
1747408200000|2025-05-16 15:10:00|3.81|3.21|3.79|3.19|3.82|3.22|3.76|3.16|0
1747408500000|2025-05-16 15:15:00|3.8|3.2|3.83|3.23|3.86|3.26|3.73|3.13|0
1747408800000|2025-05-16 15:20:00|3.82|3.22|3.94|3.34|3.94|3.34|3.82|3.22|0
1747409100000|2025-05-16 15:25:00|3.95|3.35|3.88|3.28|3.95|3.35|3.87|3.27|0
1747409400000|2025-05-16 15:30:00|3.87|3.27|3.79|3.19|3.88|3.28|3.77|3.17|0
1747409700000|2025-05-16 15:35:00|3.78|3.18|3.79|3.19|3.82|3.22|3.77|3.17|0
1747410000000|2025-05-16 15:40:00|3.78|3.18|3.75|3.15|3.8|3.2|3.72|3.12|0
1747410300000|2025-05-16 15:45:00|3.74|3.14|3.79|3.19|3.8|3.2|3.73|3.13|0
1747410600000|2025-05-16 15:50:00|3.78|3.18|3.78|3.18|3.81|3.21|3.76|3.16|0
1747410900000|2025-05-16 15:55:00|3.79|3.19|3.79|3.19|3.81|3.21|3.78|3.18|0
1747411200000|2025-05-16 16:00:00|3.8|3.2|3.74|3.14|3.8|3.2|3.72|3.12|0
1747411500000|2025-05-16 16:05:00|3.73|3.13|3.74|3.14|3.76|3.16|3.72|3.12|0
1747411800000|2025-05-16 16:10:00|3.73|3.13|3.74|3.14|3.76|3.16|3.68|3.08|0
1747412100000|2025-05-16 16:15:00|3.73|3.13|3.68|3.08|3.75|3.15|3.67|3.07|0
1747412400000|2025-05-16 16:20:00|3.69|3.09|3.7|3.1|3.71|3.11|3.67|3.07|0
1747412700000|2025-05-16 16:25:00|3.69|3.09|3.69|3.09|3.75|3.15|3.69|3.09|0
1747413000000|2025-05-16 16:30:00|3.68|3.08|3.65|3.05|3.69|3.09|3.64|3.04|0
1747413300000|2025-05-16 16:35:00|3.64|3.04|3.63|3.03|3.69|3.09|3.63|3.03|0
1747413600000|2025-05-16 16:40:00|3.64|3.04|3.58|2.98|3.64|3.04|3.58|2.98|0
1747413900000|2025-05-16 16:45:00|3.59|2.99|3.46|2.86|3.6|3|3.44|2.84|0
1747414200000|2025-05-16 16:50:00|3.45|2.85|3.44|2.84|3.46|2.86|3.39|2.79|0
1747414500000|2025-05-16 16:55:00|3.43|2.83|3.5|2.9|3.51|2.91|3.4|2.8|0
1747414800000|2025-05-16 17:00:00|3.51|2.91|3.49|2.89|3.52|2.92|3.47|2.87|0
1747415100000|2025-05-16 17:05:00|3.48|2.88|3.45|2.85|3.51|2.91|3.44|2.84|0
1747415400000|2025-05-16 17:10:00|3.46|2.86|3.5|2.9|3.51|2.91|3.46|2.86|0
1747415700000|2025-05-16 17:15:00|3.49|2.89|3.45|2.85|3.49|2.89|3.42|2.82|0
1747416000000|2025-05-16 17:20:00|3.46|2.86|3.45|2.85|3.47|2.87|3.39|2.79|0
1747416300000|2025-05-16 17:25:00|3.44|2.84|3.49|2.89|3.5|2.9|3.44|2.84|0
1747416600000|2025-05-16 17:30:00|3.5|2.9|3.49|2.89|3.51|2.91|3.47|2.87|0
1747416900000|2025-05-16 17:35:00|3.48|2.88|3.51|2.91|3.51|2.91|3.48|2.88|0
1747417200000|2025-05-16 17:40:00|3.5|2.9|3.55|2.95|3.57|2.97|3.5|2.9|0
1747417500000|2025-05-16 17:45:00|3.54|2.94|3.55|2.95|3.57|2.97|3.54|2.94|0
1747417800000|2025-05-16 17:50:00|3.54|2.94|3.55|2.95|3.57|2.97|3.52|2.92|0
1747418100000|2025-05-16 17:55:00|3.54|2.94|3.59|2.99|3.61|3.01|3.54|2.94|0
1747418400000|2025-05-16 18:00:00|3.6|3|3.59|2.99|3.61|3.01|3.57|2.97|0
1747418700000|2025-05-16 18:05:00|3.6|3|3.59|2.99|3.61|3.01|3.58|2.98|0
1747419000000|2025-05-16 18:10:00|3.6|3|3.59|2.99|3.6|3|3.57|2.97|0
1747419300000|2025-05-16 18:15:00|3.6|3|3.59|2.99|3.61|3.01|3.58|2.98|0
1747419600000|2025-05-16 18:20:00|3.6|3|3.55|2.95|3.6|3|3.54|2.94|0
1747419900000|2025-05-16 18:25:00|3.56|2.96|3.54|2.94|3.56|2.96|3.52|2.92|0
1747420200000|2025-05-16 18:30:00|3.55|2.95|3.54|2.94|3.56|2.96|3.49|2.89|0
1747420500000|2025-05-16 18:35:00|3.55|2.95|3.5|2.9|3.56|2.96|3.48|2.88|0
1747420800000|2025-05-16 18:40:00|3.49|2.89|3.5|2.9|3.53|2.93|3.46|2.86|0
1747421100000|2025-05-16 18:45:00|3.49|2.89|3.49|2.89|3.51|2.91|3.48|2.88|0
1747421400000|2025-05-16 18:50:00|3.5|2.9|3.5|2.9|3.55|2.95|3.47|2.87|0
1747421700000|2025-05-16 18:55:00|3.49|2.89|3.49|2.89|3.52|2.92|3.48|2.88|0
1747422000000|2025-05-16 19:00:00|3.48|2.88|3.49|2.89|3.51|2.91|3.48|2.88|0
1747422300000|2025-05-16 19:05:00|3.48|2.88|3.45|2.85|3.5|2.9|3.43|2.83|0
1747422600000|2025-05-16 19:10:00|3.44|2.84|3.48|2.88|3.51|2.91|3.44|2.84|0
1747422900000|2025-05-16 19:15:00|3.49|2.89|3.54|2.94|3.56|2.96|3.48|2.88|0
1747423200000|2025-05-16 19:20:00|3.55|2.95|3.53|2.93|3.57|2.97|3.53|2.93|0
1747423500000|2025-05-16 19:25:00|3.55|2.95|3.59|2.99|3.6|3|3.53|2.93|0
1747423800000|2025-05-16 19:30:00|3.6|3|3.59|2.99|3.62|3.02|3.58|2.98|0
1747424100000|2025-05-16 19:35:00|3.58|2.98|3.56|2.96|3.61|3.01|3.53|2.93|0
1747424400000|2025-05-16 19:40:00|3.57|2.97|3.54|2.94|3.6|3|3.51|2.91|0
1747424700000|2025-05-16 19:45:00|3.55|2.95|3.46|2.86|3.56|2.96|3.44|2.84|0
1747425000000|2025-05-16 19:50:00|3.47|2.87|3.44|2.84|3.47|2.87|3.38|2.78|0
1747425300000|2025-05-16 19:55:00|3.42|2.82|3.39|2.79|3.52|2.92|3.37|2.77|0
1747425600000|2025-05-16 20:00:00|3.42|2.82|3.4|2.8|3.44|2.84|3.37|2.77|0
1747425900000|2025-05-16 20:05:00|3.41|2.81|3.41|2.81|3.42|2.82|3.39|2.79|0
1747426200000|2025-05-16 20:10:00|3.4|2.8|3.39|2.79|3.41|2.81|3.39|2.79|0
1747613700000|2025-05-19 00:15:00|4.48|3.85|4.47|3.85|4.48|3.85|4.47|3.84|0
1747614000000|2025-05-19 00:20:00|4.48|3.86|4.49|3.86|4.5|3.87|4.38|3.77|0
1747614300000|2025-05-19 00:25:00|4.47|3.85|4.49|3.87|4.54|3.9|4.46|3.84|0
1747614600000|2025-05-19 00:30:00|4.5|3.86|4.58|3.94|4.61|3.97|4.48|3.86|0
1747614900000|2025-05-19 00:35:00|4.56|3.92|4.6|3.96|4.6|3.96|4.51|3.88|0
1747615200000|2025-05-19 00:40:00|4.61|3.95|4.59|3.95|4.61|3.97|4.51|3.88|0
1747615500000|2025-05-19 00:45:00|4.6|3.96|4.6|3.96|4.61|3.97|4.57|3.93|0
1747615800000|2025-05-19 00:50:00|4.59|3.95|4.54|3.91|4.62|3.97|4.52|3.89|0
1747616100000|2025-05-19 00:55:00|4.52|3.89|4.51|3.88|4.54|3.91|4.51|3.88|0
1747616400000|2025-05-19 01:00:00|4.52|3.89|4.48|3.85|4.55|3.91|4.48|3.85|0
1747616700000|2025-05-19 01:05:00|4.49|3.86|4.48|3.86|4.5|3.87|4.47|3.85|0
1747617000000|2025-05-19 01:10:00|4.49|3.85|4.49|3.86|4.51|3.88|4.47|3.85|0
1747617300000|2025-05-19 01:15:00|4.48|3.87|4.49|3.86|4.55|3.91|4.47|3.85|0
1747617600000|2025-05-19 01:20:00|4.48|3.87|4.48|3.86|4.56|3.92|4.47|3.85|0
1747617900000|2025-05-19 01:25:00|4.49|3.85|4.42|3.81|4.51|3.88|4.41|3.8|0
1747618200000|2025-05-19 01:30:00|4.41|3.8|4.43|3.81|4.44|3.82|4.31|3.71|0
1747618500000|2025-05-19 01:35:00|4.44|3.82|4.48|3.86|4.54|3.91|4.42|3.8|0
1747618800000|2025-05-19 01:40:00|4.49|3.85|4.48|3.85|4.5|3.87|4.47|3.85|0
1747619100000|2025-05-19 01:45:00|4.49|3.86|4.48|3.85|4.54|3.91|4.46|3.84|0
1747619400000|2025-05-19 01:50:00|4.47|3.86|4.43|3.81|4.47|3.86|4.4|3.79|0
1747619700000|2025-05-19 01:55:00|4.44|3.82|4.44|3.82|4.45|3.83|4.42|3.8|0
1747620000000|2025-05-19 02:00:00|4.45|3.83|4.53|3.9|4.55|3.91|4.45|3.83|0
1747620300000|2025-05-19 02:05:00|4.54|3.91|4.54|3.9|4.57|3.93|4.51|3.88|0
1747620600000|2025-05-19 02:10:00|4.53|3.91|4.54|3.9|4.57|3.93|4.52|3.89|0
1747620900000|2025-05-19 02:15:00|4.53|3.89|4.54|3.9|4.54|3.91|4.52|3.89|0
1747621200000|2025-05-19 02:20:00|4.55|3.91|4.48|3.85|4.55|3.91|4.41|3.8|0
1747621500000|2025-05-19 02:25:00|4.49|3.86|4.44|3.82|4.49|3.86|4.41|3.79|0
1747621800000|2025-05-19 02:30:00|4.43|3.81|4.37|3.76|4.44|3.82|4.36|3.75|0
1747622100000|2025-05-19 02:35:00|4.38|3.77|4.38|3.77|4.4|3.79|4.37|3.76|0
1747622400000|2025-05-19 02:40:00|4.37|3.76|4.44|3.82|4.46|3.83|4.37|3.76|0
1747622700000|2025-05-19 02:45:00|4.45|3.83|4.5|3.87|4.51|3.88|4.41|3.8|0
1747623000000|2025-05-19 02:50:00|4.49|3.86|4.49|3.86|4.5|3.87|4.48|3.85|0
1747623300000|2025-05-19 02:55:00|4.48|3.87|4.54|3.91|4.59|3.95|4.36|3.75|0
1747623600000|2025-05-19 03:00:00|4.58|3.94|4.58|3.94|4.65|4|4.58|3.94|0
1747623900000|2025-05-19 03:05:00|4.59|3.95|4.64|3.99|4.66|4.01|4.59|3.95|0
1747624200000|2025-05-19 03:10:00|4.63|4|4.64|4|4.67|4.02|4.52|3.89|0
1747624500000|2025-05-19 03:15:00|4.65|4.01|4.64|3.99|4.65|4.01|4.61|3.97|0
1747624800000|2025-05-19 03:20:00|4.63|3.98|4.7|4.05|4.71|4.05|4.63|3.98|0
1747625100000|2025-05-19 03:25:00|4.69|4.04|4.64|3.99|4.69|4.04|4.62|3.98|0
1747625400000|2025-05-19 03:30:00|4.65|4|4.74|4.08|4.76|4.09|4.63|3.99|0
1747625700000|2025-05-19 03:35:00|4.75|4.09|4.74|4.08|4.76|4.1|4.73|4.07|0
1747626000000|2025-05-19 03:40:00|4.75|4.09|4.85|4.17|4.87|4.19|4.73|4.07|0
1747626300000|2025-05-19 03:45:00|4.86|4.18|4.91|4.23|4.92|4.23|4.84|4.16|0
1747626600000|2025-05-19 03:50:00|4.92|4.24|4.91|4.22|4.93|4.24|4.87|4.19|0
1747626900000|2025-05-19 03:55:00|4.9|4.23|4.9|4.21|4.92|4.23|4.88|4.2|0
1747627200000|2025-05-19 04:00:00|4.89|4.24|4.9|4.22|4.93|4.24|4.89|4.21|0
1747627500000|2025-05-19 04:05:00|4.91|4.23|4.81|4.14|4.92|4.24|4.79|4.12|0
1747627800000|2025-05-19 04:10:00|4.8|4.13|4.8|4.13|4.86|4.18|4.79|4.12|0
1747628100000|2025-05-19 04:15:00|4.81|4.12|4.8|4.13|4.82|4.14|4.79|4.12|0
1747628400000|2025-05-19 04:20:00|4.81|4.14|4.85|4.17|4.92|4.23|4.79|4.12|0
1747628700000|2025-05-19 04:25:00|4.84|4.21|4.91|4.22|4.92|4.23|4.84|4.18|0
1747629000000|2025-05-19 04:30:00|4.9|4.21|4.85|4.18|4.92|4.23|4.84|4.17|0
1747629300000|2025-05-19 04:35:00|4.84|4.17|4.85|4.17|4.88|4.2|4.84|4.16|0
1747629600000|2025-05-19 04:40:00|4.86|4.18|4.85|4.18|4.86|4.18|4.84|4.17|0
1747629900000|2025-05-19 04:45:00|4.86|4.17|4.8|4.13|4.86|4.18|4.79|4.12|0
1747630200000|2025-05-19 04:50:00|4.79|4.12|4.81|4.14|4.82|4.15|4.79|4.12|0
1747630500000|2025-05-19 04:55:00|4.8|4.13|4.9|4.22|4.93|4.24|4.8|4.13|0
1747630800000|2025-05-19 05:00:00|4.89|4.21|4.85|4.17|4.91|4.22|4.83|4.16|0
1747631100000|2025-05-19 05:05:00|4.86|4.18|4.91|4.23|4.94|4.25|4.83|4.16|0
1747631400000|2025-05-19 05:10:00|4.9|4.22|4.85|4.18|4.91|4.22|4.84|4.16|0
1747631700000|2025-05-19 05:15:00|4.86|4.17|4.84|4.17|4.87|4.19|4.83|4.15|0
1747632000000|2025-05-19 05:20:00|4.85|4.16|4.84|4.16|4.86|4.19|4.81|4.14|0
1747632300000|2025-05-19 05:25:00|4.83|4.17|4.96|4.27|4.96|4.27|4.82|4.15|0
1747632600000|2025-05-19 05:30:00|4.97|4.28|5.02|4.32|5.04|4.33|4.96|4.27|0
1747632900000|2025-05-19 05:35:00|5.03|4.33|4.96|4.27|5.03|4.33|4.96|4.27|0
1747633200000|2025-05-19 05:40:00|4.94|4.25|4.91|4.22|4.96|4.27|4.84|4.16|0
1747633500000|2025-05-19 05:45:00|4.92|4.23|4.9|4.21|4.93|4.24|4.89|4.21|0
1747633800000|2025-05-19 05:50:00|4.92|4.22|4.74|4.08|4.92|4.24|4.74|4.08|0
1747634100000|2025-05-19 05:55:00|4.75|4.09|4.74|4.08|4.92|4.23|4.73|4.07|0
1747634400000|2025-05-19 06:00:00|4.76|4.1|4.79|4.13|4.92|4.23|4.71|4.06|0
1747634700000|2025-05-19 06:05:00|4.8|4.14|4.64|3.99|4.83|4.15|4.64|3.99|0
1747635000000|2025-05-19 06:10:00|4.63|4.01|4.71|4.05|4.8|4.13|4.51|3.88|0
1747635300000|2025-05-19 06:15:00|4.72|4.06|4.71|4.05|4.75|4.09|4.68|4.03|0
1747635600000|2025-05-19 06:20:00|4.7|4.06|4.7|4.04|4.72|4.06|4.68|4.03|0
1747635900000|2025-05-19 06:25:00|4.71|4.06|4.81|4.14|4.87|4.19|4.7|4.04|0
1747636200000|2025-05-19 06:30:00|4.8|4.13|4.79|4.12|4.87|4.19|4.75|4.09|0
1747636500000|2025-05-19 06:35:00|4.8|4.13|4.9|4.21|4.98|4.28|4.76|4.1|0
1747636800000|2025-05-19 06:40:00|4.89|4.19|4.79|4.12|4.91|4.22|4.78|4.11|0
1747637100000|2025-05-19 06:45:00|4.78|4.13|4.78|4.11|4.92|4.23|4.77|4.1|0
1747637400000|2025-05-19 06:50:00|4.8|4.13|4.8|4.13|4.86|4.18|4.79|4.12|0
1747637700000|2025-05-19 06:55:00|4.79|4.12|4.85|4.17|4.85|4.17|4.79|4.12|0
1747638000000|2025-05-19 07:00:00|4.81|4.14|4.75|4.09|4.97|4.27|4.75|4.08|0
1747638300000|2025-05-19 07:05:00|4.74|4.08|4.79|4.12|4.85|4.17|4.74|4.08|0
1747638600000|2025-05-19 07:10:00|4.8|4.13|4.83|4.16|4.84|4.17|4.71|4.05|0
1747638900000|2025-05-19 07:15:00|4.82|4.15|4.71|4.05|4.83|4.16|4.69|4.03|0
1747639200000|2025-05-19 07:20:00|4.72|4.06|4.69|4.04|4.72|4.06|4.65|4|0
1747639500000|2025-05-19 07:25:00|4.7|4.05|4.7|4.04|4.77|4.1|4.64|3.99|0
1747639800000|2025-05-19 07:30:00|4.72|4.06|4.66|4.01|4.72|4.06|4.62|3.97|0
1747640100000|2025-05-19 07:35:00|4.67|4|4.61|3.96|4.67|4.02|4.53|3.9|0
1747640400000|2025-05-19 07:40:00|4.6|3.95|4.6|3.96|4.62|3.98|4.57|3.93|0
1747640700000|2025-05-19 07:45:00|4.59|3.95|4.6|3.96|4.61|3.97|4.57|3.93|0
1747641000000|2025-05-19 07:50:00|4.58|3.95|4.49|3.86|4.61|3.97|4.42|3.8|0
1747641300000|2025-05-19 07:55:00|4.5|3.87|4.47|3.85|4.51|3.88|4.47|3.84|0
1747641600000|2025-05-19 08:00:00|4.5|3.87|4.58|3.94|4.65|4|4.47|3.85|0
1747641900000|2025-05-19 08:05:00|4.57|3.93|4.63|3.98|4.66|4.01|4.56|3.92|0
1747642200000|2025-05-19 08:10:00|4.61|3.96|4.7|4.04|4.73|4.07|4.58|3.94|0
1747642500000|2025-05-19 08:15:00|4.69|4.05|4.7|4.04|4.72|4.06|4.68|4.03|0
1747642800000|2025-05-19 08:20:00|4.69|4.03|4.72|4.06|4.72|4.06|4.64|3.99|0
1747643100000|2025-05-19 08:25:00|4.71|3.99|4.81|4.14|4.83|4.15|4.62|3.98|0
1747643400000|2025-05-19 08:30:00|4.82|4.15|4.82|4.15|4.87|4.19|4.73|4.07|0
1747643700000|2025-05-19 08:35:00|4.81|4.14|4.8|4.13|4.83|4.16|4.78|4.11|0
1747644000000|2025-05-19 08:40:00|4.81|4.14|4.85|4.17|4.92|4.24|4.75|4.09|0
1747644300000|2025-05-19 08:45:00|4.87|4.19|4.81|4.14|4.89|4.21|4.74|4.08|0
1747644600000|2025-05-19 08:50:00|4.8|4.13|4.68|4.03|4.82|4.15|4.68|4.03|0
1747644900000|2025-05-19 08:55:00|4.69|4.02|4.8|4.13|4.82|4.15|4.69|4.02|0
1747645200000|2025-05-19 09:00:00|4.81|4.14|4.85|4.17|4.92|4.23|4.74|4.08|0
1747645500000|2025-05-19 09:05:00|4.86|4.18|4.8|4.13|4.86|4.19|4.78|4.11|0
1747645800000|2025-05-19 09:10:00|4.79|4.12|4.85|4.18|4.86|4.18|4.78|4.11|0
1747646100000|2025-05-19 09:15:00|4.84|4.17|4.81|4.13|4.87|4.19|4.73|4.07|0
1747646400000|2025-05-19 09:20:00|4.8|4.12|4.75|4.09|4.83|4.15|4.69|4.04|0
1747646700000|2025-05-19 09:25:00|4.74|4.08|4.69|4.04|4.77|4.1|4.64|3.99|0
1747647000000|2025-05-19 09:30:00|4.7|4.03|4.69|4.04|4.72|4.06|4.66|4.01|0
1747647300000|2025-05-19 09:35:00|4.7|4.03|4.7|4.05|4.73|4.07|4.63|3.98|0
1747647600000|2025-05-19 09:40:00|4.69|4.04|4.7|4.05|4.71|4.06|4.68|4.02|0
1747647900000|2025-05-19 09:45:00|4.71|4.06|4.81|4.14|4.83|4.15|4.69|4.04|0
1747648200000|2025-05-19 09:50:00|4.82|4.13|4.81|4.14|4.82|4.14|4.8|4.13|0
1747648500000|2025-05-19 09:55:00|4.8|4.13|4.75|4.09|4.81|4.14|4.75|4.08|0
1747648800000|2025-05-19 10:00:00|4.74|4.08|4.81|4.14|4.82|4.15|4.71|4.05|0
1747649100000|2025-05-19 10:05:00|4.82|4.15|4.86|4.19|4.92|4.23|4.8|4.13|0
1747649400000|2025-05-19 10:10:00|4.87|4.18|4.86|4.18|4.94|4.25|4.84|4.17|0
1747649700000|2025-05-19 10:15:00|4.87|4.19|4.88|4.2|4.92|4.23|4.79|4.12|0
1747650000000|2025-05-19 10:20:00|4.87|4.19|4.8|4.13|4.88|4.2|4.79|4.12|0
1747650300000|2025-05-19 10:25:00|4.81|4.14|4.74|4.08|4.84|4.16|4.64|3.99|0
1747650600000|2025-05-19 10:30:00|4.75|4.07|4.76|4.09|4.83|4.15|4.73|4.07|0
1747650900000|2025-05-19 10:35:00|4.75|4.08|4.69|4.04|4.76|4.1|4.68|4.03|0
1747651200000|2025-05-19 10:40:00|4.7|4.03|4.6|3.96|4.7|4.05|4.58|3.94|0
1747651500000|2025-05-19 10:45:00|4.59|3.95|4.6|3.96|4.61|3.96|4.57|3.93|0
1747651800000|2025-05-19 10:50:00|4.59|3.95|4.61|3.97|4.62|3.97|4.54|3.91|0
1747652100000|2025-05-19 10:55:00|4.6|3.96|4.58|3.95|4.65|4|4.58|3.95|0
1747652400000|2025-05-19 11:00:00|4.59|3.94|4.6|3.96|4.62|3.97|4.57|3.93|0
1747652700000|2025-05-19 11:05:00|4.59|3.95|4.49|3.86|4.61|3.97|4.47|3.84|0
1747653000000|2025-05-19 11:10:00|4.5|3.87|4.55|3.91|4.6|3.96|4.48|3.86|0
1747653300000|2025-05-19 11:15:00|4.6|3.96|4.59|3.95|4.62|3.98|4.57|3.93|0
1747653600000|2025-05-19 11:20:00|4.58|3.94|4.54|3.91|4.6|3.95|4.47|3.85|0
1747653900000|2025-05-19 11:25:00|4.53|3.9|4.6|3.96|4.61|3.97|4.46|3.84|0
1747654200000|2025-05-19 11:30:00|4.61|3.95|4.59|3.95|4.62|3.97|4.58|3.94|0
1747654500000|2025-05-19 11:35:00|4.6|3.96|4.6|3.96|4.62|3.98|4.58|3.94|0
1747654800000|2025-05-19 11:40:00|4.61|3.97|4.59|3.95|4.65|4|4.58|3.94|0
1747655100000|2025-05-19 11:45:00|4.6|3.96|4.48|3.85|4.61|3.97|4.47|3.84|0
1747655400000|2025-05-19 11:50:00|4.49|3.86|4.43|3.82|4.51|3.88|4.37|3.76|0
1747655700000|2025-05-19 11:55:00|4.44|3.78|4.49|3.86|4.52|3.89|4.38|3.77|0
1747656000000|2025-05-19 12:00:00|4.5|3.87|4.44|3.82|4.5|3.87|3.7|3.1|0
1747656300000|2025-05-19 12:05:00|4.45|3.83|4.48|3.86|4.52|3.89|4.43|3.81|0
1747656600000|2025-05-19 12:10:00|4.49|3.85|4.51|3.88|4.52|3.89|4.45|3.83|0
1747656900000|2025-05-19 12:15:00|4.5|3.87|4.49|3.87|4.55|3.92|4.47|3.85|0
1747657200000|2025-05-19 12:20:00|4.48|3.86|4.55|3.91|4.6|3.95|4.48|3.86|0
1747657500000|2025-05-19 12:25:00|4.56|3.92|4.6|3.96|4.62|3.97|4.54|3.91|0
1747657800000|2025-05-19 12:30:00|3.64|3.04|4.54|3.9|4.61|3.97|3.64|3.04|0
1747658100000|2025-05-19 12:35:00|4.53|3.89|4.57|3.94|4.61|3.97|4.51|3.88|0
1747658400000|2025-05-19 12:40:00|4.54|3.9|4.49|3.86|4.55|3.92|4.47|3.84|0
1747658700000|2025-05-19 12:45:00|4.5|3.87|4.37|3.76|4.51|3.88|4.36|3.75|0
1747659000000|2025-05-19 12:50:00|4.49|3.86|4.41|3.8|4.49|3.87|4.37|3.76|0
1747659300000|2025-05-19 12:55:00|4.38|3.77|4.38|3.77|4.4|3.79|4.37|3.76|0
1747659600000|2025-05-19 13:00:00|4.39|3.78|4.37|3.76|4.41|3.79|3.95|3.35|0
1747659900000|2025-05-19 13:05:00|4.38|3.77|4.38|3.77|4.41|3.79|4.37|3.76|0
1747660200000|2025-05-19 13:10:00|4.39|3.78|4.46|3.84|4.58|3.94|4.35|3.74|0
1747660500000|2025-05-19 13:15:00|4.48|3.85|4.47|3.85|4.58|3.94|4.47|3.85|0
1747660800000|2025-05-19 13:20:00|4.48|3.84|4.73|3.53|4.73|3.9|4.42|3.53|0
1747661100000|2025-05-19 13:25:00|4.76|3.56|4.68|3.48|4.76|3.56|4.68|3.48|0
1747661400000|2025-05-19 13:30:00|4.34|3.73|4.13|3.53|4.34|3.73|4.04|3.44|0
1747661700000|2025-05-19 13:35:00|4.12|3.52|3.93|3.33|4.16|3.56|3.92|3.32|0
1747662000000|2025-05-19 13:40:00|3.94|3.34|3.87|3.27|3.97|3.37|3.85|3.25|0
1747662300000|2025-05-19 13:45:00|3.88|3.28|3.68|3.08|3.91|3.31|3.68|3.08|0
1747662600000|2025-05-19 13:50:00|3.67|3.07|3.69|3.09|3.73|3.13|3.64|3.04|0
1747662900000|2025-05-19 13:55:00|3.68|3.08|3.59|2.99|3.7|3.1|3.58|2.98|0
1747663200000|2025-05-19 14:00:00|3.57|2.97|3.5|2.9|3.65|3.05|3.43|2.83|0
1747663500000|2025-05-19 14:05:00|3.49|2.89|3.44|2.84|3.51|2.91|3.36|2.76|0
1747663800000|2025-05-19 14:10:00|3.45|2.85|3.44|2.84|3.48|2.88|3.39|2.79|0
1747664100000|2025-05-19 14:15:00|3.43|2.83|3.4|2.8|3.45|2.85|3.32|2.72|0
1747664400000|2025-05-19 14:20:00|3.39|2.79|3.35|2.75|3.4|2.8|3.33|2.73|0
1747664700000|2025-05-19 14:25:00|3.36|2.76|3.4|2.8|3.46|2.86|3.34|2.74|0
1747665000000|2025-05-19 14:30:00|3.41|2.81|3.4|2.8|3.45|2.85|3.37|2.77|0
1747665300000|2025-05-19 14:35:00|3.41|2.81|3.31|2.71|3.42|2.82|3.31|2.71|0
1747665600000|2025-05-19 14:40:00|3.32|2.72|3.32|2.72|3.36|2.76|3.3|2.7|0
1747665900000|2025-05-19 14:45:00|3.31|2.71|3.34|2.74|3.36|2.76|3.25|2.65|0
1747666200000|2025-05-19 14:50:00|3.35|2.75|3.32|2.72|3.39|2.79|3.26|2.66|0
1747666500000|2025-05-19 14:55:00|3.33|2.73|3.34|2.74|3.36|2.76|3.31|2.71|0
1747666800000|2025-05-19 15:00:00|3.35|2.75|3.32|2.72|3.36|2.76|3.3|2.7|0
1747667100000|2025-05-19 15:05:00|3.33|2.73|3.32|2.72|3.35|2.75|3.29|2.69|0
1747667400000|2025-05-19 15:10:00|3.33|2.73|3.3|2.7|3.33|2.73|3.25|2.65|0
1747667700000|2025-05-19 15:15:00|3.29|2.69|3.4|2.8|3.4|2.8|3.27|2.67|0
1747668000000|2025-05-19 15:20:00|3.41|2.81|3.35|2.75|3.42|2.82|3.34|2.74|0
1747668300000|2025-05-19 15:25:00|3.34|2.74|3.35|2.75|3.4|2.8|3.33|2.73|0
1747668600000|2025-05-19 15:30:00|3.34|2.74|3.33|2.73|3.37|2.77|3.24|2.64|0
1747668900000|2025-05-19 15:35:00|3.32|2.72|3.24|2.64|3.33|2.73|3.21|2.61|0
1747669200000|2025-05-19 15:40:00|3.23|2.63|3.24|2.64|3.24|2.64|3.15|2.55|0
1747669500000|2025-05-19 15:45:00|3.23|2.63|3.24|2.64|3.26|2.66|3.2|2.6|0
1747669800000|2025-05-19 15:50:00|3.25|2.65|3.29|2.69|3.33|2.73|3.24|2.64|0
1747670100000|2025-05-19 15:55:00|3.3|2.7|3.25|2.65|3.32|2.72|3.24|2.64|0
1747670400000|2025-05-19 16:00:00|3.24|2.64|3.24|2.64|3.3|2.7|3.23|2.63|0
1747670700000|2025-05-19 16:05:00|3.25|2.65|3.26|2.66|3.28|2.68|3.23|2.63|0
1747671000000|2025-05-19 16:10:00|3.25|2.65|3.07|2.47|3.26|2.66|3.07|2.47|0
1747671300000|2025-05-19 16:15:00|3.08|2.48|3.08|2.48|3.09|2.49|3.04|2.44|0
1747671600000|2025-05-19 16:20:00|3.09|2.49|3.05|2.45|3.1|2.5|3.05|2.45|0
1747671900000|2025-05-19 16:25:00|3.06|2.46|3.01|2.41|3.06|2.46|3|2.4|0
1747672200000|2025-05-19 16:30:00|3|2.4|3.05|2.45|3.07|2.47|2.99|2.39|0
1747672500000|2025-05-19 16:35:00|3.06|2.46|3.03|2.43|3.07|2.47|3.03|2.43|0
1747672800000|2025-05-19 16:40:00|3.04|2.44|3.03|2.43|3.04|2.44|3.01|2.41|0
1747673100000|2025-05-19 16:45:00|3.02|2.42|3.01|2.41|3.04|2.44|2.99|2.39|0
1747673400000|2025-05-19 16:50:00|3|2.4|3|2.4|3.02|2.42|2.98|2.38|0
1747673700000|2025-05-19 16:55:00|3.01|2.41|3.01|2.41|3.02|2.42|2.96|2.36|0
1747674000000|2025-05-19 17:00:00|3.02|2.42|2.96|2.36|3.02|2.42|2.94|2.34|0
1747674300000|2025-05-19 17:05:00|2.95|2.35|2.93|2.33|2.97|2.37|2.91|2.31|0
1747674600000|2025-05-19 17:10:00|2.94|2.34|2.94|2.34|2.97|2.37|2.92|2.32|0
1747674900000|2025-05-19 17:15:00|2.93|2.33|2.95|2.35|2.96|2.36|2.92|2.32|0
1747675200000|2025-05-19 17:20:00|2.93|2.33|2.92|2.32|2.94|2.34|2.9|2.3|0
1747675500000|2025-05-19 17:25:00|2.93|2.33|2.94|2.34|2.94|2.34|2.89|2.29|0
1747675800000|2025-05-19 17:30:00|2.93|2.33|2.94|2.34|2.97|2.37|2.89|2.29|0
1747676100000|2025-05-19 17:35:00|2.92|2.32|2.95|2.35|2.97|2.37|2.91|2.31|0
1747676400000|2025-05-19 17:40:00|2.96|2.36|2.98|2.38|2.99|2.39|2.93|2.33|0
1747676700000|2025-05-19 17:45:00|2.97|2.37|3.02|2.42|3.02|2.42|2.96|2.36|0
1747677000000|2025-05-19 17:50:00|3.01|2.41|3.04|2.44|3.06|2.46|3|2.4|0
1747677300000|2025-05-19 17:55:00|3.05|2.45|3.01|2.41|3.05|2.45|3|2.4|0
1747677600000|2025-05-19 18:00:00|3.02|2.42|3.01|2.41|3.04|2.44|2.99|2.39|0
1747677900000|2025-05-19 18:05:00|3|2.4|3.04|2.44|3.06|2.46|2.98|2.38|0
1747678200000|2025-05-19 18:10:00|3.05|2.45|3.03|2.43|3.06|2.46|3.02|2.42|0
1747678500000|2025-05-19 18:15:00|3.04|2.44|3.14|2.54|3.81|3.21|3.04|2.44|0
1747678800000|2025-05-19 18:20:00|3.15|2.55|3.12|2.52|3.2|2.6|3.12|2.52|0
1747679100000|2025-05-19 18:25:00|3.11|2.51|3.13|2.53|3.14|2.54|3.08|2.48|0
1747679400000|2025-05-19 18:30:00|3.12|2.52|3.11|2.51|3.14|2.54|3.09|2.49|0
1747679700000|2025-05-19 18:35:00|3.1|2.5|3.06|2.46|3.11|2.51|3.04|2.44|0
1747680000000|2025-05-19 18:40:00|3.05|2.45|3.06|2.46|3.06|2.46|3.02|2.42|0
1747680300000|2025-05-19 18:45:00|3.04|2.44|3.1|2.5|3.12|2.52|3.04|2.44|0
1747680600000|2025-05-19 18:50:00|3.09|2.49|3.05|2.45|3.11|2.51|3.04|2.44|0
1747680900000|2025-05-19 18:55:00|3.06|2.46|3.25|2.65|3.29|2.69|3.04|2.44|0
1747681200000|2025-05-19 19:00:00|3.26|2.66|3.26|2.66|3.27|2.67|3.21|2.61|0
1747681500000|2025-05-19 19:05:00|3.27|2.67|3.25|2.65|3.27|2.67|3.22|2.62|0
1747681800000|2025-05-19 19:10:00|3.26|2.66|3.32|2.72|3.35|2.75|3.26|2.66|0
1747682100000|2025-05-19 19:15:00|3.33|2.73|3.33|2.73|3.35|2.75|3.31|2.71|0
1747682400000|2025-05-19 19:20:00|3.32|2.72|3.35|2.75|3.37|2.77|3.31|2.71|0
1747682700000|2025-05-19 19:25:00|3.36|2.76|3.4|2.8|3.41|2.81|3.34|2.74|0
1747683000000|2025-05-19 19:30:00|3.39|2.79|3.36|2.76|3.4|2.8|3.33|2.73|0
1747683300000|2025-05-19 19:35:00|3.37|2.77|3.35|2.75|3.42|2.82|3.33|2.73|0
1747683600000|2025-05-19 19:40:00|3.36|2.76|3.4|2.8|3.42|2.82|3.34|2.74|0
1747683900000|2025-05-19 19:45:00|3.41|2.81|3.4|2.8|3.42|2.82|3.37|2.77|0
1747684200000|2025-05-19 19:50:00|3.41|2.81|3.34|2.74|3.41|2.81|3.29|2.69|0
1747684500000|2025-05-19 19:55:00|3.35|2.75|3.3|2.7|3.37|2.77|3.28|2.68|0
1747684800000|2025-05-19 20:00:00|3.31|2.71|3.35|2.75|3.36|2.76|3.3|2.7|0
1747685100000|2025-05-19 20:05:00|3.34|2.74|3.41|2.81|3.41|2.81|3.33|2.73|0
1747685400000|2025-05-19 20:10:00|3.4|2.8|3.39|2.79|3.42|2.82|3.38|2.78|0
1747685700000|2025-05-19 20:15:00|3.4|2.8|3.38|2.78|3.4|2.8|3.36|2.76|0
1747686000000|2025-05-19 20:20:00|3.37|2.77|3.37|2.77|3.38|2.78|3.36|2.76|0
1747686300000|2025-05-19 20:25:00|3.38|2.78|3.37|2.77|3.38|2.78|3.36|2.76|0
1747686600000|2025-05-19 20:30:00|3.38|2.78|3.37|2.77|3.38|2.78|3.36|2.76|0
1747686900000|2025-05-19 20:35:00|3.36|2.76|3.37|2.77|3.38|2.78|3.36|2.76|0
1747687200000|2025-05-19 20:40:00|3.36|2.76|3.36|2.76|3.38|2.78|3.33|2.73|0
1747687500000|2025-05-19 20:45:00|3.35|2.75|3.34|2.74|3.36|2.76|3.33|2.73|0
1747687800000|2025-05-19 20:50:00|3.35|2.75|3.35|2.75|3.36|2.76|3.34|2.74|0
1747688100000|2025-05-19 20:55:00|3.65|2.45|3.65|2.45|3.66|2.46|3.64|2.44|0
1747688400000|2025-05-19 21:00:00|3.66|2.46|3.66|2.46|3.66|2.46|3.65|2.45|0
1747688700000|2025-05-19 21:05:00|3.65|2.45|3.65|2.45|3.65|2.45|3.65|2.45|0
1747689600000|2025-05-19 21:20:00|3.66|2.46|3.67|2.47|3.67|2.47|3.66|2.46|0
1747689900000|2025-05-19 21:25:00|3.68|2.48|3.65|2.45|3.68|2.48|3.65|2.45|0
1747690200000|2025-05-19 21:30:00|3.64|2.44|3.64|2.44|3.64|2.44|3.64|2.44|0
1747690500000|2025-05-19 21:35:00|3.65|2.45|3.64|2.44|3.65|2.45|3.63|2.43|0
1747690800000|2025-05-19 21:40:00|3.63|2.43|3.64|2.44|3.64|2.44|3.63|2.43|0
1747691100000|2025-05-19 21:45:00|3.65|2.45|3.64|2.44|3.65|2.45|3.64|2.44|0
1747691400000|2025-05-19 21:50:00|3.63|2.43|3.64|2.44|3.65|2.45|3.63|2.43|0
1747691700000|2025-05-19 21:55:00|3.65|2.45|3.64|2.44|3.65|2.45|3.64|2.44|0
1747692000000|2025-05-19 22:00:00|3.66|2.46|3.66|2.46|3.69|2.49|3.66|2.46|0
1747692300000|2025-05-19 22:05:00|3.65|2.45|3.64|2.44|3.65|2.45|3.63|2.43|0
1747692600000|2025-05-19 22:10:00|3.65|2.45|3.64|2.44|3.65|2.45|3.63|2.43|0
1747692900000|2025-05-19 22:15:00|3.63|2.43|3.64|2.44|3.64|2.44|3.63|2.43|0
1747693200000|2025-05-19 22:20:00|3.63|2.43|3.63|2.43|3.63|2.43|3.62|2.42|0
1747693500000|2025-05-19 22:25:00|3.64|2.44|3.64|2.44|3.64|2.44|3.63|2.43|0
1747693800000|2025-05-19 22:30:00|3.65|2.45|3.64|2.44|3.67|2.47|3.63|2.43|0
1747694100000|2025-05-19 22:35:00|3.65|2.45|3.63|2.43|3.65|2.45|3.63|2.43|0
1747694400000|2025-05-19 22:40:00|3.64|2.44|3.63|2.43|3.64|2.44|3.63|2.43|0
1747694700000|2025-05-19 22:45:00|3.64|2.44|3.63|2.43|3.64|2.44|3.63|2.43|0
1747695000000|2025-05-19 22:50:00|3.64|2.44|3.64|2.44|3.64|2.44|3.63|2.43|0
1747695300000|2025-05-19 22:55:00|3.63|2.43|3.63|2.43|3.64|2.44|3.63|2.43|0
1747695600000|2025-05-19 23:00:00|3.62|2.42|3.64|2.44|3.64|2.44|3.62|2.42|0
1747695900000|2025-05-19 23:05:00|3.63|2.43|3.62|2.42|3.64|2.44|3.61|2.41|0
1747696200000|2025-05-19 23:10:00|3.61|2.41|3.58|2.38|3.61|2.41|3.56|2.36|0
1747696500000|2025-05-19 23:15:00|3.57|2.37|3.56|2.36|3.59|2.39|3.55|2.35|0
1747696800000|2025-05-19 23:20:00|3.55|2.35|3.55|2.35|3.56|2.36|3.54|2.34|0
1747697100000|2025-05-19 23:25:00|3.56|2.36|3.54|2.34|3.56|2.36|3.54|2.34|0
1747697400000|2025-05-19 23:30:00|3.53|2.33|3.47|2.27|3.53|2.33|3.47|2.27|0
1747697700000|2025-05-19 23:35:00|3.48|2.28|3.49|2.29|3.5|2.3|3.48|2.28|0
1747698000000|2025-05-19 23:40:00|3.48|2.28|3.5|2.3|3.5|2.3|3.48|2.28|0
1747698300000|2025-05-19 23:45:00|3.49|2.29|3.5|2.3|3.5|2.3|3.49|2.29|0
1747698600000|2025-05-19 23:50:00|3.49|2.29|3.55|2.35|3.56|2.36|3.49|2.29|0
1747698900000|2025-05-19 23:55:00|3.54|2.34|3.52|2.32|3.55|2.35|3.52|2.32|0
1747699200000|2025-05-20 00:00:00|3.53|2.33|3.5|2.3|3.53|2.33|3.49|2.29|0
1747699500000|2025-05-20 00:05:00|3.51|2.31|3.48|2.28|3.51|2.31|3.48|2.28|0
1747699800000|2025-05-20 00:10:00|3.47|2.27|3.51|2.31|3.51|2.31|3.47|2.27|0
1747700100000|2025-05-20 00:15:00|3.5|2.3|3.28|2.68|3.51|2.7|3.21|2.3|0
1747700400000|2025-05-20 00:20:00|3.29|2.69|3.29|2.69|3.31|2.71|3.27|2.67|0
1747700700000|2025-05-20 00:25:00|3.3|2.7|3.28|2.68|3.31|2.71|3.27|2.67|0
1747701000000|2025-05-20 00:30:00|3.29|2.69|3.31|2.71|3.33|2.73|3.28|2.68|0
1747701300000|2025-05-20 00:35:00|3.3|2.7|3.3|2.7|3.31|2.71|3.29|2.69|0
1747701600000|2025-05-20 00:40:00|3.31|2.71|3.3|2.7|3.32|2.72|3.29|2.69|0
1747701900000|2025-05-20 00:45:00|3.29|2.69|3.3|2.7|3.32|2.72|3.29|2.69|0
1747702200000|2025-05-20 00:50:00|3.33|2.73|3.33|2.73|3.34|2.74|3.23|2.63|0
1747702500000|2025-05-20 00:55:00|3.34|2.74|3.32|2.72|3.34|2.74|3.32|2.72|0
1747702800000|2025-05-20 01:00:00|3.33|2.73|3.4|2.8|3.44|2.84|3.33|2.73|0
1747703100000|2025-05-20 01:05:00|3.41|2.81|3.4|2.8|3.42|2.82|3.39|2.79|0
1747703400000|2025-05-20 01:10:00|3.41|2.81|3.39|2.79|3.42|2.82|3.39|2.79|0
1747703700000|2025-05-20 01:15:00|3.41|2.81|3.46|2.86|3.46|2.86|3.39|2.79|0
1747704000000|2025-05-20 01:20:00|3.47|2.87|3.45|2.85|3.47|2.87|3.39|2.79|0
1747704300000|2025-05-20 01:25:00|3.46|2.86|3.45|2.85|3.46|2.86|3.43|2.83|0
1747704600000|2025-05-20 01:30:00|3.46|2.86|3.5|2.9|3.52|2.92|3.44|2.84|0
1747704900000|2025-05-20 01:35:00|3.51|2.91|3.51|2.91|3.51|2.91|3.48|2.88|0
1747705200000|2025-05-20 01:40:00|3.5|2.9|3.5|2.9|3.52|2.92|3.44|2.84|0
1747705500000|2025-05-20 01:45:00|3.52|2.92|3.5|2.9|3.55|2.95|3.48|2.88|0
1747705800000|2025-05-20 01:50:00|3.49|2.89|3.49|2.89|3.51|2.91|3.49|2.89|0
1747706100000|2025-05-20 01:55:00|3.5|2.9|3.5|2.9|3.51|2.91|3.49|2.89|0
1747706400000|2025-05-20 02:00:00|3.49|2.89|3.5|2.9|3.51|2.91|3.49|2.89|0
1747706700000|2025-05-20 02:05:00|3.51|2.91|3.49|2.89|3.52|2.92|3.48|2.88|0
1747707000000|2025-05-20 02:10:00|3.5|2.9|3.5|2.9|3.51|2.91|3.44|2.84|0
1747707300000|2025-05-20 02:15:00|3.51|2.91|3.49|2.89|3.51|2.91|3.49|2.89|0
1747707600000|2025-05-20 02:20:00|3.5|2.9|3.5|2.9|3.51|2.91|3.48|2.88|0
1747707900000|2025-05-20 02:25:00|3.51|2.91|3.49|2.89|3.52|2.92|3.49|2.89|0
1747708200000|2025-05-20 02:30:00|3.5|2.9|3.5|2.9|3.51|2.91|3.49|2.89|0
1747708500000|2025-05-20 02:35:00|3.51|2.91|3.49|2.89|3.54|2.94|3.48|2.88|0
1747708800000|2025-05-20 02:40:00|3.5|2.9|3.5|2.9|3.51|2.91|3.49|2.89|0
1747709100000|2025-05-20 02:45:00|3.49|2.89|3.51|2.91|3.51|2.91|3.49|2.89|0
1747709400000|2025-05-20 02:50:00|3.5|2.9|3.5|2.9|3.51|2.91|3.49|2.89|0
1747709700000|2025-05-20 02:55:00|3.51|2.91|3.5|2.9|3.52|2.92|3.49|2.89|0
1747710000000|2025-05-20 03:00:00|3.51|2.91|3.5|2.9|3.51|2.91|3.49|2.89|0
1747710300000|2025-05-20 03:05:00|3.51|2.91|3.5|2.9|3.51|2.91|3.49|2.89|0
1747710600000|2025-05-20 03:10:00|3.51|2.91|3.5|2.9|3.51|2.91|3.49|2.89|0
1747710900000|2025-05-20 03:15:00|3.51|2.91|3.5|2.9|3.51|2.91|3.5|2.9|0
1747711200000|2025-05-20 03:20:00|3.49|2.89|3.5|2.9|3.5|2.9|3.49|2.89|0
1747711500000|2025-05-20 03:25:00|3.51|2.91|3.5|2.9|3.51|2.91|3.49|2.89|0
1747711800000|2025-05-20 03:30:00|3.51|2.91|3.5|2.9|3.51|2.91|3.5|2.9|0
1747712100000|2025-05-20 03:35:00|3.51|2.91|3.49|2.89|3.51|2.91|3.48|2.88|0
1747712400000|2025-05-20 03:40:00|3.5|2.9|3.49|2.89|3.52|2.92|3.49|2.89|0
1747712700000|2025-05-20 03:45:00|3.5|2.9|3.5|2.9|3.52|2.92|3.49|2.89|0
1747713000000|2025-05-20 03:50:00|3.51|2.91|3.51|2.91|3.52|2.92|3.49|2.89|0
1747713300000|2025-05-20 03:55:00|3.5|2.9|3.51|2.91|3.51|2.91|3.5|2.9|0
1747713600000|2025-05-20 04:00:00|3.52|2.92|3.55|2.95|3.56|2.96|3.5|2.9|0
1747713900000|2025-05-20 04:05:00|3.54|2.94|3.56|2.96|3.56|2.96|3.49|2.89|0
1747714200000|2025-05-20 04:10:00|3.55|2.95|3.55|2.95|3.56|2.96|3.54|2.94|0
1747714500000|2025-05-20 04:15:00|3.56|2.96|3.55|2.95|3.56|2.96|3.53|2.93|0
1747714800000|2025-05-20 04:20:00|3.54|2.94|3.55|2.95|3.55|2.95|3.54|2.94|0
1747715100000|2025-05-20 04:25:00|3.54|2.94|3.54|2.94|3.56|2.96|3.54|2.94|0
1747715400000|2025-05-20 04:30:00|3.64|3.04|3.55|2.95|3.64|3.04|3.53|2.93|0
1747715700000|2025-05-20 04:35:00|3.56|2.96|3.55|2.95|3.56|2.96|3.54|2.94|0
1747716000000|2025-05-20 04:40:00|3.54|2.94|3.55|2.95|3.55|2.95|3.53|2.93|0
1747716300000|2025-05-20 04:45:00|3.56|2.96|3.55|2.95|3.56|2.96|3.54|2.94|0
1747716600000|2025-05-20 04:50:00|3.54|2.94|3.51|2.91|3.55|2.95|3.5|2.9|0
1747716900000|2025-05-20 04:55:00|3.5|2.9|3.5|2.9|3.51|2.91|3.49|2.89|0
1747717200000|2025-05-20 05:00:00|3.49|2.89|3.48|2.88|3.5|2.9|3.48|2.88|0
1747717500000|2025-05-20 05:05:00|3.51|2.91|3.49|2.89|3.51|2.91|3.49|2.89|0
1747717800000|2025-05-20 05:10:00|3.48|2.88|3.49|2.89|3.51|2.91|3.48|2.88|0
1747718100000|2025-05-20 05:15:00|3.48|2.88|3.45|2.85|3.51|2.91|3.43|2.83|0
1747718400000|2025-05-20 05:20:00|3.44|2.84|3.45|2.85|3.45|2.85|3.44|2.84|0
1747718700000|2025-05-20 05:25:00|3.44|2.84|3.45|2.85|3.45|2.85|3.43|2.83|0
1747719000000|2025-05-20 05:30:00|3.43|2.83|3.5|2.9|3.5|2.9|3.43|2.83|0
1747719300000|2025-05-20 05:35:00|3.51|2.91|3.5|2.9|3.52|2.92|3.47|2.87|0
1747719600000|2025-05-20 05:40:00|3.51|2.91|3.5|2.9|3.51|2.91|3.49|2.89|0
1747719900000|2025-05-20 05:45:00|3.51|2.91|3.5|2.9|3.51|2.91|3.49|2.89|0
1747720200000|2025-05-20 05:50:00|3.51|2.91|3.55|2.95|3.6|3|3.49|2.89|0
1747720500000|2025-05-20 05:55:00|3.6|3|3.59|2.99|3.61|3.01|3.54|2.94|0
1747720800000|2025-05-20 06:00:00|3.6|3|3.6|3|3.65|3.05|3.55|2.95|0
1747721100000|2025-05-20 06:05:00|3.59|2.99|3.6|3|3.61|3.01|3.59|2.99|0
1747721400000|2025-05-20 06:10:00|3.59|2.99|3.6|3|3.65|3.05|3.58|2.98|0
1747721700000|2025-05-20 06:15:00|3.59|2.99|3.61|3.01|3.61|3.01|3.58|2.98|0
1747722000000|2025-05-20 06:20:00|3.6|3|3.59|2.99|3.66|3.06|3.59|2.99|0
1747722300000|2025-05-20 06:25:00|3.6|3|3.58|2.98|3.64|3.04|3.58|2.98|0
1747722600000|2025-05-20 06:30:00|3.59|2.99|3.6|3|3.61|3.01|3.57|2.97|0
1747722900000|2025-05-20 06:35:00|3.59|2.99|3.6|3|3.6|3|3.54|2.94|0
1747723200000|2025-05-20 06:40:00|3.59|2.99|3.59|2.99|3.61|3.01|3.58|2.98|0
1747723500000|2025-05-20 06:45:00|3.6|3|3.59|2.99|3.6|3|3.58|2.98|0
1747723800000|2025-05-20 06:50:00|3.6|3|3.59|2.99|3.61|3.01|3.59|2.99|0
1747724100000|2025-05-20 06:55:00|3.58|2.98|3.59|2.99|3.61|3.01|3.58|2.98|0
1747724400000|2025-05-20 07:00:00|3.58|2.98|3.6|3|3.61|3.01|3.54|2.94|0
1747724700000|2025-05-20 07:05:00|3.58|2.98|3.59|2.99|3.61|3.01|3.57|2.97|0
1747725000000|2025-05-20 07:10:00|3.6|3|3.55|2.95|3.61|3.01|3.53|2.93|0
1747725300000|2025-05-20 07:15:00|3.54|2.94|3.54|2.94|3.56|2.96|3.48|2.88|0
1747725600000|2025-05-20 07:20:00|3.55|2.95|3.49|2.89|3.56|2.96|3.47|2.87|0
1747725900000|2025-05-20 07:25:00|3.5|2.9|3.49|2.89|3.5|2.9|3.44|2.84|0
1747726200000|2025-05-20 07:30:00|3.48|2.88|3.49|2.89|3.51|2.91|3.44|2.84|0
1747726500000|2025-05-20 07:35:00|3.5|2.9|3.55|2.95|3.56|2.96|3.49|2.89|0
1747726800000|2025-05-20 07:40:00|3.54|2.94|3.55|2.95|3.56|2.96|3.54|2.94|0
1747727100000|2025-05-20 07:45:00|3.56|2.96|3.59|2.99|3.61|3.01|3.54|2.94|0
1747727400000|2025-05-20 07:50:00|3.58|2.98|3.54|2.94|3.6|3|3.53|2.93|0
1747727700000|2025-05-20 07:55:00|3.55|2.95|3.5|2.9|3.56|2.96|3.49|2.89|0
1747728000000|2025-05-20 08:00:00|3.49|2.89|3.48|2.88|3.55|2.95|3.48|2.88|0
1747728300000|2025-05-20 08:05:00|3.49|2.89|3.55|2.95|3.56|2.96|3.48|2.88|0
1747728600000|2025-05-20 08:10:00|3.56|2.96|3.55|2.95|3.56|2.96|3.54|2.94|0
1747728900000|2025-05-20 08:15:00|3.56|2.96|3.49|2.89|3.59|2.99|3.48|2.88|0
1747729200000|2025-05-20 08:20:00|3.5|2.9|3.5|2.9|3.51|2.91|3.48|2.88|0
1747729500000|2025-05-20 08:25:00|3.49|2.89|3.49|2.89|3.51|2.91|3.48|2.88|0
1747729800000|2025-05-20 08:30:00|3.5|2.9|3.54|2.94|3.55|2.95|3.49|2.89|0
1747730100000|2025-05-20 08:35:00|3.55|2.95|3.55|2.95|3.56|2.96|3.49|2.89|0
1747730400000|2025-05-20 08:40:00|3.54|2.94|3.5|2.9|3.55|2.95|3.48|2.88|0
1747730700000|2025-05-20 08:45:00|3.51|2.91|3.48|2.88|3.51|2.91|3.45|2.85|0
1747731000000|2025-05-20 08:50:00|3.47|2.87|3.5|2.9|3.51|2.91|3.45|2.85|0
1747731300000|2025-05-20 08:55:00|3.49|2.89|3.49|2.89|3.51|2.91|3.49|2.89|0
1747731600000|2025-05-20 09:00:00|3.5|2.9|3.44|2.84|3.51|2.91|3.44|2.84|0
1747731900000|2025-05-20 09:05:00|3.45|2.85|3.46|2.86|3.47|2.87|3.39|2.79|0
1747732200000|2025-05-20 09:10:00|3.5|2.9|3.5|2.9|3.51|2.91|3.49|2.89|0
1747732500000|2025-05-20 09:15:00|3.49|2.89|3.49|2.89|3.51|2.91|3.49|2.89|0
1747732800000|2025-05-20 09:20:00|3.5|2.9|3.49|2.89|3.51|2.91|3.47|2.87|0
1747733100000|2025-05-20 09:25:00|3.5|2.9|3.5|2.9|3.51|2.91|3.49|2.89|0
1747733400000|2025-05-20 09:30:00|3.49|2.89|3.49|2.89|3.51|2.91|3.49|2.89|0
1747733700000|2025-05-20 09:35:00|3.5|2.9|3.49|2.89|3.52|2.92|3.48|2.88|0
1747734000000|2025-05-20 09:40:00|3.5|2.9|3.5|2.9|3.51|2.91|3.48|2.88|0
1747734300000|2025-05-20 09:45:00|3.51|2.91|3.5|2.9|3.51|2.91|3.49|2.89|0
1747734600000|2025-05-20 09:50:00|3.49|2.89|3.5|2.9|3.51|2.91|3.49|2.89|0
1747734900000|2025-05-20 09:55:00|3.49|2.89|3.49|2.89|3.51|2.91|3.48|2.88|0
1747735200000|2025-05-20 10:00:00|3.48|2.88|3.46|2.86|3.53|2.93|3.44|2.84|0
1747735500000|2025-05-20 10:05:00|3.45|2.85|3.4|2.8|3.46|2.86|3.39|2.79|0
1747735800000|2025-05-20 10:10:00|3.41|2.81|3.39|2.79|3.41|2.81|3.39|2.79|0
1747736100000|2025-05-20 10:15:00|3.4|2.8|3.4|2.8|3.4|2.8|3.39|2.79|0
1747736400000|2025-05-20 10:20:00|3.39|2.79|3.4|2.8|3.4|2.8|3.39|2.79|0
1747736700000|2025-05-20 10:25:00|3.41|2.81|3.4|2.8|3.41|2.81|3.4|2.8|0
1747737000000|2025-05-20 10:30:00|3.39|2.79|3.4|2.8|3.41|2.81|3.38|2.78|0
1747737300000|2025-05-20 10:35:00|3.41|2.81|3.39|2.79|3.41|2.81|3.39|2.79|0
1747737600000|2025-05-20 10:40:00|3.4|2.8|3.4|2.8|3.41|2.81|3.38|2.78|0
1747737900000|2025-05-20 10:45:00|3.39|2.79|3.39|2.79|3.4|2.8|3.39|2.79|0
1747738200000|2025-05-20 10:50:00|3.4|2.8|3.4|2.8|3.4|2.8|3.39|2.79|0
1747738500000|2025-05-20 10:55:00|3.39|2.79|3.32|2.72|3.41|2.81|3.32|2.72|0
1747738800000|2025-05-20 11:00:00|3.31|2.71|3.33|2.73|3.36|2.76|3.31|2.71|0
1747739100000|2025-05-20 11:05:00|3.34|2.74|3.33|2.73|3.36|2.76|3.31|2.71|0
1747739400000|2025-05-20 11:10:00|3.32|2.72|3.32|2.72|3.36|2.76|3.31|2.71|0
1747739700000|2025-05-20 11:15:00|3.31|2.71|3.35|2.75|3.36|2.76|3.31|2.71|0
1747740000000|2025-05-20 11:20:00|3.36|2.76|3.35|2.75|3.36|2.76|3.32|2.72|0
1747740300000|2025-05-20 11:25:00|3.34|2.74|3.32|2.72|3.35|2.75|3.31|2.71|0
1747740600000|2025-05-20 11:30:00|3.31|2.71|3.32|2.72|3.35|2.75|3.31|2.71|0
1747740900000|2025-05-20 11:35:00|3.33|2.73|3.33|2.73|3.35|2.75|3.32|2.72|0
1747741200000|2025-05-20 11:40:00|3.34|2.74|3.35|2.75|3.36|2.76|3.32|2.72|0
1747741500000|2025-05-20 11:45:00|3.36|2.76|3.32|2.72|3.36|2.76|3.29|2.69|0
1747741800000|2025-05-20 11:50:00|3.33|2.73|3.35|2.75|3.35|2.75|3.32|2.72|0
1747742100000|2025-05-20 11:55:00|3.36|2.76|3.35|2.75|3.36|2.76|3.32|2.72|0
1747742400000|2025-05-20 12:00:00|3.36|2.76|3.34|2.74|3.36|2.76|3.34|2.74|0
1747742700000|2025-05-20 12:05:00|3.35|2.75|3.32|2.72|3.35|2.75|3.3|2.7|0
1747743000000|2025-05-20 12:10:00|3.33|2.73|3.32|2.72|3.33|2.73|3.31|2.71|0
1747743300000|2025-05-20 12:15:00|3.31|2.71|3.33|2.73|3.33|2.73|3.31|2.71|0
1747743600000|2025-05-20 12:20:00|3.32|2.72|3.35|2.75|3.35|2.75|3.32|2.72|0
1747743900000|2025-05-20 12:25:00|3.36|2.76|3.35|2.75|3.37|2.77|3.34|2.74|0
1747744200000|2025-05-20 12:30:00|3.34|2.74|3.35|2.75|3.37|2.77|3.34|2.74|0
1747744500000|2025-05-20 12:35:00|3.36|2.76|3.39|2.79|3.4|2.8|3.34|2.74|0
1747744800000|2025-05-20 12:40:00|3.35|2.75|3.35|2.75|3.36|2.76|3.33|2.73|0
1747745100000|2025-05-20 12:45:00|3.36|2.76|3.32|2.72|3.37|2.77|3.32|2.72|0
1747745400000|2025-05-20 12:50:00|3.33|2.73|3.32|2.72|3.36|2.76|3.32|2.72|0
1747745700000|2025-05-20 12:55:00|3.33|2.73|3.35|2.75|3.36|2.76|3.32|2.72|0
1747746000000|2025-05-20 13:00:00|3.36|2.76|3.32|2.72|3.36|2.76|3.31|2.71|0
1747746300000|2025-05-20 13:05:00|3.33|2.73|3.32|2.72|3.33|2.73|3.31|2.71|0
1747746600000|2025-05-20 13:10:00|3.31|2.71|3.33|2.73|3.34|2.74|3.31|2.71|0
1747746900000|2025-05-20 13:15:00|3.34|2.74|3.3|2.7|3.34|2.74|3.29|2.69|0
1747747200000|2025-05-20 13:20:00|3.31|2.71|3.64|2.44|3.64|2.73|3.26|2.43|0
1747747500000|2025-05-20 13:25:00|3.63|2.43|3.69|2.49|3.7|2.5|3.6|2.4|0
1747747800000|2025-05-20 13:30:00|3.33|2.73|3.23|2.63|3.34|2.74|3.23|2.63|0
1747748100000|2025-05-20 13:35:00|3.24|2.64|3.19|2.59|3.28|2.68|3.16|2.56|0
1747748400000|2025-05-20 13:40:00|3.2|2.6|3.21|2.61|3.25|2.65|3.17|2.57|0
1747748700000|2025-05-20 13:45:00|3.22|2.62|3.33|2.73|3.35|2.75|3.22|2.62|0
1747749000000|2025-05-20 13:50:00|3.34|2.74|3.16|2.56|3.38|2.78|3.16|2.56|0
1747749300000|2025-05-20 13:55:00|3.17|2.57|3.27|2.67|3.27|2.67|3.16|2.56|0
1747749600000|2025-05-20 14:00:00|3.26|2.66|3.25|2.65|3.34|2.74|3.23|2.63|0
1747749900000|2025-05-20 14:05:00|3.26|2.66|3.35|2.75|3.35|2.75|3.23|2.63|0
1747750200000|2025-05-20 14:10:00|3.36|2.76|3.33|2.73|3.41|2.81|3.31|2.71|0
1747750500000|2025-05-20 14:15:00|3.34|2.74|3.33|2.73|3.37|2.77|3.29|2.69|0
1747750800000|2025-05-20 14:20:00|3.32|2.72|3.33|2.73|3.4|2.8|3.3|2.7|0
1747751100000|2025-05-20 14:25:00|3.34|2.74|3.39|2.79|3.42|2.82|3.31|2.71|0
1747751400000|2025-05-20 14:30:00|3.4|2.8|3.39|2.79|3.45|2.85|3.37|2.77|0
1747751700000|2025-05-20 14:35:00|3.4|2.8|3.24|2.64|3.41|2.81|3.24|2.64|0
1747752000000|2025-05-20 14:40:00|3.23|2.63|3.24|2.64|3.28|2.68|3.23|2.63|0
1747752300000|2025-05-20 14:45:00|3.22|2.62|3.23|2.63|3.25|2.65|3.18|2.58|0
1747752600000|2025-05-20 14:50:00|3.24|2.64|3.24|2.64|3.25|2.65|3.21|2.61|0
1747752900000|2025-05-20 14:55:00|3.23|2.63|3.34|2.74|3.36|2.76|3.23|2.63|0
1747753200000|2025-05-20 15:00:00|3.35|2.75|3.33|2.73|3.41|2.81|3.3|2.7|0
1747753500000|2025-05-20 15:05:00|3.32|2.72|3.28|2.68|3.35|2.75|3.27|2.67|0
1747753800000|2025-05-20 15:10:00|3.27|2.67|3.24|2.64|3.28|2.68|3.24|2.64|0
1747754100000|2025-05-20 15:15:00|3.25|2.65|3.23|2.63|3.26|2.66|3.21|2.61|0
1747754400000|2025-05-20 15:20:00|3.22|2.62|3.25|2.65|3.25|2.65|3.21|2.61|0
1747754700000|2025-05-20 15:25:00|3.26|2.66|3.15|2.55|3.26|2.66|3.14|2.54|0
1747755000000|2025-05-20 15:30:00|3.14|2.54|3.15|2.55|3.16|2.56|3.13|2.53|0
1747755300000|2025-05-20 15:35:00|3.16|2.56|3.14|2.54|3.17|2.57|3.14|2.54|0
1747755600000|2025-05-20 15:40:00|3.13|2.53|3.17|2.57|3.18|2.58|3.12|2.52|0
1747755900000|2025-05-20 15:45:00|3.16|2.56|3.16|2.56|3.22|2.62|3.14|2.54|0
1747756200000|2025-05-20 15:50:00|3.15|2.55|3.2|2.6|3.22|2.62|3.14|2.54|0
1747756500000|2025-05-20 15:55:00|3.19|2.59|3.13|2.53|3.2|2.6|3.12|2.52|0
1747756800000|2025-05-20 16:00:00|3.14|2.54|3.15|2.55|3.15|2.55|3.1|2.5|0
1747757100000|2025-05-20 16:05:00|3.14|2.54|3.22|2.62|3.24|2.64|3.14|2.54|0
1747757400000|2025-05-20 16:10:00|3.21|2.61|3.24|2.64|3.27|2.67|3.21|2.61|0
1747757700000|2025-05-20 16:15:00|3.23|2.63|3.22|2.62|3.24|2.64|3.21|2.61|0
1747758000000|2025-05-20 16:20:00|3.21|2.61|3.24|2.64|3.25|2.65|3.2|2.6|0
1747758300000|2025-05-20 16:25:00|3.25|2.65|3.24|2.64|3.25|2.65|3.21|2.61|0
1747758600000|2025-05-20 16:30:00|3.23|2.63|3.23|2.63|3.25|2.65|3.21|2.61|0
1747758900000|2025-05-20 16:35:00|3.22|2.62|3.13|2.53|3.23|2.63|3.13|2.53|0
1747759200000|2025-05-20 16:40:00|3.1|2.5|3.11|2.51|3.13|2.53|3.08|2.48|0
1747759500000|2025-05-20 16:45:00|3.1|2.5|3.1|2.5|3.12|2.52|3.09|2.49|0
1747759800000|2025-05-20 16:50:00|3.09|2.49|3.1|2.5|3.12|2.52|3.09|2.49|0
1747760100000|2025-05-20 16:55:00|3.09|2.49|3.1|2.5|3.12|2.52|3.09|2.49|0
1747760400000|2025-05-20 17:00:00|3.11|2.51|3.06|2.46|3.11|2.51|3.04|2.44|0
1747760700000|2025-05-20 17:05:00|3.05|2.45|3.05|2.45|3.07|2.47|3.05|2.45|0
1747761000000|2025-05-20 17:10:00|3.06|2.46|3.06|2.46|3.07|2.47|3.04|2.44|0
1747761300000|2025-05-20 17:15:00|3.07|2.47|3.05|2.45|3.07|2.47|3.05|2.45|0
1747761600000|2025-05-20 17:20:00|3.06|2.46|3.23|2.63|3.24|2.64|3.05|2.45|0
1747761900000|2025-05-20 17:25:00|3.22|2.62|3.19|2.59|3.24|2.64|3.15|2.55|0
1747762200000|2025-05-20 17:30:00|3.18|2.58|3.22|2.62|3.25|2.65|3.17|2.57|0
1747762500000|2025-05-20 17:35:00|3.23|2.63|3.26|2.66|3.27|2.67|3.2|2.6|0
1747762800000|2025-05-20 17:40:00|3.25|2.65|3.25|2.65|3.27|2.67|3.23|2.63|0
1747763100000|2025-05-20 17:45:00|3.26|2.66|3.28|2.68|3.28|2.68|3.24|2.64|0
1747763400000|2025-05-20 17:50:00|3.27|2.67|3.25|2.65|3.28|2.68|3.23|2.63|0
1747763700000|2025-05-20 17:55:00|3.24|2.64|3.25|2.65|3.27|2.67|3.24|2.64|0
1747764000000|2025-05-20 18:00:00|3.26|2.66|3.26|2.66|3.28|2.68|3.24|2.64|0
1747764300000|2025-05-20 18:05:00|3.25|2.65|3.25|2.65|3.27|2.67|3.23|2.63|0
1747764600000|2025-05-20 18:10:00|3.24|2.64|3.25|2.65|3.27|2.67|3.24|2.64|0
1747764900000|2025-05-20 18:15:00|3.24|2.64|3.25|2.65|3.32|2.72|3.24|2.64|0
1747765200000|2025-05-20 18:20:00|3.26|2.66|3.33|2.73|3.42|2.82|3.25|2.65|0
1747765500000|2025-05-20 18:25:00|3.34|2.74|3.49|2.89|3.53|2.93|3.27|2.67|0
1747765800000|2025-05-20 18:30:00|3.5|2.9|3.39|2.79|3.6|3|3.38|2.78|0
1747766100000|2025-05-20 18:35:00|3.4|2.8|3.36|2.76|3.43|2.83|3.34|2.74|0
1747766400000|2025-05-20 18:40:00|3.37|2.77|3.38|2.78|3.51|2.91|3.34|2.74|0
1747766700000|2025-05-20 18:45:00|3.4|2.8|3.45|2.85|3.46|2.86|3.38|2.78|0
1747767000000|2025-05-20 18:50:00|3.44|2.84|3.4|2.8|3.46|2.86|3.38|2.78|0
1747767300000|2025-05-20 18:55:00|3.45|2.85|3.46|2.86|3.46|2.86|3.37|2.77|0
1747767600000|2025-05-20 19:00:00|3.47|2.87|3.61|3.01|3.65|3.05|3.46|2.86|0
1747767900000|2025-05-20 19:05:00|3.6|3|3.5|2.9|3.64|3.04|3.48|2.88|0
1747768200000|2025-05-20 19:10:00|3.49|2.89|3.44|2.84|3.53|2.93|3.42|2.82|0
1747768500000|2025-05-20 19:15:00|3.45|2.85|3.42|2.82|3.47|2.87|3.38|2.78|0
1747768800000|2025-05-20 19:20:00|3.41|2.81|3.4|2.8|3.42|2.82|3.37|2.77|0
1747769100000|2025-05-20 19:25:00|3.41|2.81|3.4|2.8|3.42|2.82|3.34|2.74|0
1747769400000|2025-05-20 19:30:00|3.38|2.78|3.32|2.72|3.4|2.8|3.29|2.69|0
1747769700000|2025-05-20 19:35:00|3.31|2.71|3.32|2.72|3.35|2.75|3.26|2.66|0
1747770000000|2025-05-20 19:40:00|3.27|2.67|3.29|2.69|3.32|2.72|3.24|2.64|0
1747770300000|2025-05-20 19:45:00|3.28|2.68|3.31|2.71|3.33|2.73|3.23|2.63|0
1747770600000|2025-05-20 19:50:00|3.34|2.74|3.23|2.63|3.34|2.74|3.2|2.6|0
1747770900000|2025-05-20 19:55:00|3.22|2.62|3.2|2.6|3.29|2.69|3.18|2.58|0
1747771200000|2025-05-20 20:00:00|3.22|2.62|3.33|2.73|3.34|2.74|3.2|2.6|0
1747771500000|2025-05-20 20:05:00|3.32|2.72|3.33|2.73|3.35|2.75|3.3|2.7|0
1747771800000|2025-05-20 20:10:00|3.32|2.72|3.32|2.72|3.34|2.74|3.31|2.71|0
1747772100000|2025-05-20 20:15:00|3.33|2.73|3.29|2.69|3.33|2.73|3.29|2.69|0
1747772400000|2025-05-20 20:20:00|3.3|2.7|3.27|2.67|3.3|2.7|3.26|2.66|0
1747772700000|2025-05-20 20:25:00|3.28|2.68|3.25|2.65|3.28|2.68|3.25|2.65|0
1747773000000|2025-05-20 20:30:00|3.26|2.66|3.25|2.65|3.26|2.66|3.24|2.64|0
1747773300000|2025-05-20 20:35:00|3.24|2.64|3.28|2.68|3.28|2.68|3.24|2.64|0
1747773600000|2025-05-20 20:40:00|3.27|2.67|3.28|2.68|3.28|2.68|3.27|2.67|0
1747773900000|2025-05-20 20:45:00|3.27|2.67|3.27|2.67|3.28|2.68|3.27|2.67|0
1747774200000|2025-05-20 20:50:00|3.28|2.68|3.28|2.68|3.29|2.69|3.27|2.67|0
1747774500000|2025-05-20 20:55:00|3.58|2.38|3.56|2.36|3.58|2.38|3.55|2.35|0
1747774800000|2025-05-20 21:00:00|3.57|2.37|3.55|2.35|3.57|2.37|3.55|2.35|0
1747775100000|2025-05-20 21:05:00|3.54|2.34|3.55|2.35|3.55|2.35|3.54|2.34|0
1747775400000|2025-05-20 21:10:00|3.56|2.36|3.55|2.35|3.56|2.36|3.55|2.35|0
1747775700000|2025-05-20 21:15:00|3.56|2.36|3.57|2.37|3.57|2.37|3.56|2.36|0
1747776000000|2025-05-20 21:20:00|3.56|2.36|3.56|2.36|3.57|2.37|3.56|2.36|0
1747776300000|2025-05-20 21:25:00|3.57|2.37|3.56|2.36|3.57|2.37|3.56|2.36|0
1747776600000|2025-05-20 21:30:00|3.55|2.35|3.56|2.36|3.56|2.36|3.55|2.35|0
1747777200000|2025-05-20 21:40:00|3.55|2.35|3.56|2.36|3.56|2.36|3.55|2.35|0
1747777500000|2025-05-20 21:45:00|3.55|2.35|3.55|2.35|3.55|2.35|3.55|2.35|0
1747777800000|2025-05-20 21:50:00|3.56|2.36|3.55|2.35|3.56|2.36|3.55|2.35|0
1747778100000|2025-05-20 21:55:00|3.56|2.36|3.56|2.36|3.56|2.36|3.55|2.35|0
1747778400000|2025-05-20 22:00:00|3.57|2.37|3.58|2.38|3.59|2.39|3.56|2.36|0
1747778700000|2025-05-20 22:05:00|3.59|2.39|3.75|2.55|3.75|2.55|3.58|2.38|0
1747779000000|2025-05-20 22:10:00|3.73|2.53|3.75|2.55|3.79|2.59|3.7|2.5|0
1747779300000|2025-05-20 22:15:00|3.76|2.56|3.88|2.68|3.91|2.71|3.72|2.52|0
1747779600000|2025-05-20 22:20:00|3.87|2.67|3.87|2.67|3.88|2.68|3.85|2.65|0
1747779900000|2025-05-20 22:25:00|3.88|2.68|3.88|2.68|3.91|2.71|3.86|2.66|0
1747780200000|2025-05-20 22:30:00|3.87|2.67|3.81|2.61|3.88|2.68|3.79|2.59|0
1747780500000|2025-05-20 22:35:00|3.82|2.62|3.82|2.62|3.82|2.62|3.8|2.6|0
1747780800000|2025-05-20 22:40:00|3.81|2.61|3.81|2.61|3.84|2.64|3.8|2.6|0
1747781100000|2025-05-20 22:45:00|3.82|2.62|3.83|2.63|3.84|2.64|3.81|2.61|0
1747781400000|2025-05-20 22:50:00|3.82|2.62|3.83|2.63|3.85|2.65|3.82|2.62|0
1747781700000|2025-05-20 22:55:00|3.82|2.62|3.8|2.6|3.82|2.62|3.79|2.59|0
1747782000000|2025-05-20 23:00:00|3.79|2.59|3.74|2.54|3.81|2.61|3.73|2.53|0
1747782300000|2025-05-20 23:05:00|3.75|2.55|3.73|2.53|3.75|2.55|3.73|2.53|0
1747782600000|2025-05-20 23:10:00|3.74|2.54|3.73|2.53|3.74|2.54|3.72|2.52|0
1747782900000|2025-05-20 23:15:00|3.74|2.54|3.74|2.54|3.74|2.54|3.73|2.53|0
1747783200000|2025-05-20 23:20:00|3.73|2.53|3.74|2.54|3.74|2.54|3.73|2.53|0
1747783500000|2025-05-20 23:25:00|3.75|2.55|3.74|2.54|3.75|2.55|3.74|2.54|0
1747783800000|2025-05-20 23:30:00|3.75|2.55|3.75|2.55|3.75|2.55|3.74|2.54|0
1747784100000|2025-05-20 23:35:00|3.74|2.54|3.75|2.55|3.76|2.56|3.73|2.53|0
1747784400000|2025-05-20 23:40:00|3.76|2.56|3.76|2.56|3.77|2.57|3.75|2.55|0
1747784700000|2025-05-20 23:45:00|3.75|2.55|3.75|2.55|3.76|2.56|3.74|2.54|0
1747785000000|2025-05-20 23:50:00|3.74|2.54|3.72|2.52|3.75|2.55|3.72|2.52|0
1747785300000|2025-05-20 23:55:00|3.73|2.53|3.69|2.49|3.73|2.53|3.69|2.49|0
1747785600000|2025-05-21 00:00:00|3.68|2.48|3.69|2.49|3.7|2.5|3.68|2.48|0
1747785900000|2025-05-21 00:05:00|3.7|2.5|3.73|2.53|3.76|2.56|3.7|2.5|0
1747786200000|2025-05-21 00:10:00|3.74|2.54|3.73|2.53|3.74|2.54|3.72|2.52|0
1747786500000|2025-05-21 00:15:00|3.74|2.54|3.49|2.89|3.74|2.92|3.49|2.51|0
1747786800000|2025-05-21 00:20:00|3.48|2.88|3.42|2.82|3.51|2.91|3.41|2.81|0
1747787100000|2025-05-21 00:25:00|3.41|2.81|3.42|2.82|3.43|2.83|3.4|2.8|0
1747787400000|2025-05-21 00:30:00|3.41|2.81|3.42|2.82|3.44|2.84|3.41|2.81|0
1747787700000|2025-05-21 00:35:00|3.43|2.83|3.41|2.81|3.44|2.84|3.41|2.81|0
1747788000000|2025-05-21 00:40:00|3.42|2.82|3.42|2.82|3.44|2.84|3.41|2.81|0
1747788300000|2025-05-21 00:45:00|3.41|2.81|3.42|2.82|3.43|2.83|3.41|2.81|0
1747788600000|2025-05-21 00:50:00|3.43|2.83|3.42|2.82|3.43|2.83|3.41|2.81|0
1747788900000|2025-05-21 00:55:00|3.43|2.83|3.43|2.83|3.43|2.83|3.41|2.81|0
1747789200000|2025-05-21 01:00:00|3.44|2.84|3.45|2.85|3.5|2.9|3.43|2.83|0
1747789500000|2025-05-21 01:05:00|3.44|2.84|3.43|2.83|3.46|2.86|3.41|2.81|0
1747789800000|2025-05-21 01:10:00|3.42|2.82|3.42|2.82|3.44|2.84|3.41|2.81|0
1747790100000|2025-05-21 01:15:00|3.43|2.83|3.46|2.86|3.46|2.86|3.42|2.82|0
1747790400000|2025-05-21 01:20:00|3.45|2.85|3.5|2.9|3.51|2.91|3.45|2.85|0
1747790700000|2025-05-21 01:25:00|3.49|2.89|3.49|2.89|3.51|2.91|3.48|2.88|0
1747791000000|2025-05-21 01:30:00|3.5|2.9|3.48|2.88|3.52|2.92|3.47|2.87|0
1747791300000|2025-05-21 01:35:00|3.49|2.89|3.49|2.89|3.51|2.91|3.48|2.88|0
1747791600000|2025-05-21 01:40:00|3.48|2.88|3.49|2.89|3.5|2.9|3.48|2.88|0
1747791900000|2025-05-21 01:45:00|3.5|2.9|3.49|2.89|3.5|2.9|3.48|2.88|0
1747792200000|2025-05-21 01:50:00|3.48|2.88|3.5|2.9|3.51|2.91|3.48|2.88|0
1747792500000|2025-05-21 01:55:00|3.49|2.89|3.49|2.89|3.52|2.92|3.48|2.88|0
1747792800000|2025-05-21 02:00:00|3.5|2.9|3.49|2.89|3.5|2.9|3.48|2.88|0
1747793100000|2025-05-21 02:05:00|3.5|2.9|3.49|2.89|3.51|2.91|3.48|2.88|0
1747793400000|2025-05-21 02:10:00|3.5|2.9|3.49|2.89|3.51|2.91|3.49|2.89|0
1747793700000|2025-05-21 02:15:00|3.5|2.9|3.6|3|3.61|3.01|3.49|2.89|0
1747794000000|2025-05-21 02:20:00|3.59|2.99|3.59|2.99|3.6|3|3.54|2.94|0
1747794300000|2025-05-21 02:25:00|3.6|3|3.59|2.99|3.6|3|3.58|2.98|0
1747794600000|2025-05-21 02:30:00|3.6|3|3.55|2.95|3.6|3|3.52|2.92|0
1747794900000|2025-05-21 02:35:00|3.54|2.94|3.54|2.94|3.56|2.96|3.54|2.94|0
1747795200000|2025-05-21 02:40:00|3.53|2.93|3.55|2.95|3.56|2.96|3.53|2.93|0
1747795500000|2025-05-21 02:45:00|3.56|2.96|3.59|2.99|3.6|3|3.55|2.95|0
1747795800000|2025-05-21 02:50:00|3.58|2.98|3.55|2.95|3.6|3|3.54|2.94|0
1747796100000|2025-05-21 02:55:00|3.54|2.94|3.59|2.99|3.6|3|3.54|2.94|0
1747796400000|2025-05-21 03:00:00|3.58|2.98|3.54|2.94|3.6|3|3.54|2.94|0
1747796700000|2025-05-21 03:05:00|3.55|2.95|3.54|2.94|3.55|2.95|3.54|2.94|0
1747797000000|2025-05-21 03:10:00|3.55|2.95|3.54|2.94|3.55|2.95|3.54|2.94|0
1747797300000|2025-05-21 03:15:00|3.55|2.95|3.59|2.99|3.61|3.01|3.54|2.94|0
1747797600000|2025-05-21 03:20:00|3.6|3|3.6|3|3.61|3.01|3.59|2.99|0
1747797900000|2025-05-21 03:25:00|3.61|3.01|3.6|3|3.61|3.01|3.58|2.98|0
1747798200000|2025-05-21 03:30:00|3.59|2.99|3.6|3|3.61|3.01|3.58|2.98|0
1747798500000|2025-05-21 03:35:00|3.59|2.99|3.6|3|3.6|3|3.58|2.98|0
1747798800000|2025-05-21 03:40:00|3.59|2.99|3.59|2.99|3.61|3.01|3.58|2.98|0
1747799100000|2025-05-21 03:45:00|3.6|3|3.55|2.95|3.6|3|3.54|2.94|0
1747799400000|2025-05-21 03:50:00|3.54|2.94|3.55|2.95|3.55|2.95|3.54|2.94|0
1747799700000|2025-05-21 03:55:00|3.59|2.99|3.6|3|3.6|3|3.59|2.99|0
1747800000000|2025-05-21 04:00:00|3.61|3.01|3.6|3|3.61|3.01|3.58|2.98|0
1747800300000|2025-05-21 04:05:00|3.61|3.01|3.6|3|3.61|3.01|3.59|2.99|0
1747800600000|2025-05-21 04:10:00|3.59|2.99|3.59|2.99|3.61|3.01|3.58|2.98|0
1747800900000|2025-05-21 04:15:00|3.6|3|3.59|2.99|3.61|3.01|3.59|2.99|0
1747801200000|2025-05-21 04:20:00|3.6|3|3.6|3|3.61|3.01|3.59|2.99|0
1747801500000|2025-05-21 04:25:00|3.59|2.99|3.6|3|3.61|3.01|3.59|2.99|0
1747801800000|2025-05-21 04:30:00|3.61|3.01|3.59|2.99|3.61|3.01|3.58|2.98|0
1747802100000|2025-05-21 04:35:00|3.6|3|3.59|2.99|3.61|3.01|3.59|2.99|0
1747802400000|2025-05-21 04:40:00|3.6|3|3.6|3|3.61|3.01|3.59|2.99|0
1747802700000|2025-05-21 04:45:00|3.61|3.01|3.6|3|3.61|3.01|3.58|2.98|0
1747803000000|2025-05-21 04:50:00|3.61|3.01|3.65|3.05|3.65|3.05|3.6|3|0
1747803300000|2025-05-21 04:55:00|3.64|3.04|3.63|3.03|3.65|3.05|3.63|3.03|0
1747803600000|2025-05-21 05:00:00|3.64|3.04|3.64|3.04|3.64|3.04|3.6|3|0
1747803900000|2025-05-21 05:05:00|3.65|3.05|3.59|2.99|3.65|3.05|3.58|2.98|0
1747804200000|2025-05-21 05:10:00|3.6|3|3.59|2.99|3.6|3|3.58|2.98|0
1747804500000|2025-05-21 05:15:00|3.58|2.98|3.58|2.98|3.59|2.99|3.58|2.98|0
1747804800000|2025-05-21 05:20:00|3.59|2.99|3.58|2.98|3.6|3|3.57|2.97|0
1747805100000|2025-05-21 05:25:00|3.59|2.99|3.59|2.99|3.61|3.01|3.58|2.98|0
1747805400000|2025-05-21 05:30:00|3.6|3|3.58|2.98|3.61|3.01|3.58|2.98|0
1747805700000|2025-05-21 05:35:00|3.59|2.99|3.59|2.99|3.6|3|3.58|2.98|0
1747806000000|2025-05-21 05:40:00|3.6|3|3.6|3|3.61|3.01|3.57|2.97|0
1747806300000|2025-05-21 05:45:00|3.65|3.05|3.69|3.09|3.7|3.1|3.64|3.04|0
1747806600000|2025-05-21 05:50:00|3.7|3.1|3.69|3.09|3.71|3.11|3.63|3.03|0
1747806900000|2025-05-21 05:55:00|3.7|3.1|3.7|3.1|3.71|3.11|3.68|3.08|0
1747807200000|2025-05-21 06:00:00|3.71|3.11|3.7|3.1|3.71|3.11|3.68|3.08|0
1747807500000|2025-05-21 06:05:00|3.69|3.09|3.7|3.1|3.72|3.12|3.68|3.08|0
1747807800000|2025-05-21 06:10:00|3.69|3.09|3.69|3.09|3.76|3.16|3.68|3.08|0
1747808100000|2025-05-21 06:15:00|3.75|3.15|3.69|3.09|3.81|3.21|3.67|3.07|0
1747808400000|2025-05-21 06:20:00|3.68|3.08|3.68|3.08|3.71|3.11|3.67|3.07|0
1747808700000|2025-05-21 06:25:00|3.69|3.09|3.69|3.09|3.7|3.1|3.68|3.08|0
1747809000000|2025-05-21 06:30:00|3.68|3.08|3.7|3.1|3.71|3.11|3.64|3.04|0
1747809300000|2025-05-21 06:35:00|3.69|3.09|3.79|3.19|3.81|3.21|3.68|3.08|0
1747809600000|2025-05-21 06:40:00|3.78|3.18|3.8|3.2|3.81|3.21|3.74|3.14|0
1747809900000|2025-05-21 06:45:00|3.79|3.19|3.78|3.18|3.82|3.22|3.74|3.14|0
1747810200000|2025-05-21 06:50:00|3.79|3.19|3.74|3.14|3.8|3.2|3.73|3.13|0
1747810500000|2025-05-21 06:55:00|3.75|3.15|3.79|3.19|3.81|3.21|3.74|3.14|0
1747810800000|2025-05-21 07:00:00|3.78|3.18|3.69|3.09|3.8|3.2|3.68|3.08|0
1747811100000|2025-05-21 07:05:00|3.7|3.1|3.69|3.09|3.71|3.11|3.68|3.08|0
1747811400000|2025-05-21 07:10:00|3.7|3.1|3.69|3.09|3.72|3.12|3.68|3.08|0
1747811700000|2025-05-21 07:15:00|3.7|3.1|3.69|3.09|3.71|3.11|3.66|3.06|0
1747812000000|2025-05-21 07:20:00|3.7|3.1|3.71|3.11|3.71|3.11|3.68|3.08|0
1747812300000|2025-05-21 07:25:00|3.7|3.1|3.69|3.09|3.71|3.11|3.68|3.08|0
1747812600000|2025-05-21 07:30:00|3.7|3.1|3.69|3.09|3.71|3.11|3.63|3.03|0
1747812900000|2025-05-21 07:35:00|3.7|3.1|3.7|3.1|3.75|3.15|3.63|3.03|0
1747813200000|2025-05-21 07:40:00|3.71|3.11|3.64|3.04|3.71|3.11|3.62|3.02|0
1747813500000|2025-05-21 07:45:00|3.65|3.05|3.59|2.99|3.65|3.05|3.58|2.98|0
1747813800000|2025-05-21 07:50:00|3.58|2.98|3.59|2.99|3.65|3.05|3.58|2.98|0
1747814100000|2025-05-21 07:55:00|3.58|2.98|3.6|3|3.61|3.01|3.58|2.98|0
1747814400000|2025-05-21 08:00:00|3.59|2.99|3.59|2.99|3.65|3.05|3.54|2.94|0
1747814700000|2025-05-21 08:05:00|3.6|3|3.64|3.04|3.65|3.05|3.59|2.99|0
1747815000000|2025-05-21 08:10:00|3.63|3.03|3.65|3.05|3.66|3.06|3.59|2.99|0
1747815300000|2025-05-21 08:15:00|3.64|3.04|3.64|3.04|3.67|3.07|3.63|3.03|0
1747815600000|2025-05-21 08:20:00|3.65|3.05|3.59|2.99|3.66|3.06|3.59|2.99|0
1747815900000|2025-05-21 08:25:00|3.57|2.97|3.64|3.04|3.66|3.06|3.57|2.97|0
1747816200000|2025-05-21 08:30:00|3.65|3.05|3.6|3|3.68|3.08|3.58|2.98|0
1747816500000|2025-05-21 08:35:00|3.65|3.05|3.69|3.09|3.71|3.11|3.64|3.04|0
1747816800000|2025-05-21 08:40:00|3.7|3.1|3.64|3.04|3.71|3.11|3.63|3.03|0
1747817100000|2025-05-21 08:45:00|3.63|3.03|3.65|3.05|3.69|3.09|3.63|3.03|0
1747817400000|2025-05-21 08:50:00|3.64|3.04|3.64|3.04|3.65|3.05|3.59|2.99|0
1747817700000|2025-05-21 08:55:00|3.65|3.05|3.64|3.04|3.65|3.05|3.63|3.03|0
1747818000000|2025-05-21 09:00:00|3.63|3.03|3.64|3.04|3.65|3.05|3.58|2.98|0
1747818300000|2025-05-21 09:05:00|3.65|3.05|3.64|3.04|3.66|3.06|3.63|3.03|0
1747818600000|2025-05-21 09:10:00|3.65|3.05|3.65|3.05|3.66|3.06|3.63|3.03|0
1747818900000|2025-05-21 09:15:00|3.64|3.04|3.64|3.04|3.65|3.05|3.64|3.04|0
1747819200000|2025-05-21 09:20:00|3.65|3.05|3.64|3.04|3.66|3.06|3.59|2.99|0
1747819500000|2025-05-21 09:25:00|3.65|3.05|3.69|3.09|3.7|3.1|3.64|3.04|0
1747819800000|2025-05-21 09:30:00|3.7|3.1|3.69|3.09|3.75|3.15|3.68|3.08|0
1747820100000|2025-05-21 09:35:00|3.7|3.1|3.64|3.04|3.71|3.11|3.64|3.04|0
1747820400000|2025-05-21 09:40:00|3.66|3.06|3.78|3.18|3.81|3.21|3.65|3.05|0
1747820700000|2025-05-21 09:45:00|3.79|3.19|3.79|3.19|3.86|3.26|3.78|3.18|0
1747821000000|2025-05-21 09:50:00|3.8|3.2|3.78|3.18|3.81|3.21|3.78|3.18|0
1747821300000|2025-05-21 09:55:00|3.79|3.19|3.79|3.19|3.84|3.24|3.78|3.18|0
1747821600000|2025-05-21 10:00:00|3.78|3.18|3.85|3.25|3.9|3.3|3.78|3.18|0
1747821900000|2025-05-21 10:05:00|3.84|3.24|3.84|3.24|3.9|3.3|3.82|3.22|0
1747822200000|2025-05-21 10:10:00|3.85|3.25|3.84|3.24|3.89|3.29|3.82|3.22|0
1747822500000|2025-05-21 10:15:00|3.83|3.23|3.85|3.25|3.85|3.25|3.77|3.17|0
1747822800000|2025-05-21 10:20:00|3.84|3.24|3.94|3.34|3.95|3.35|3.83|3.23|0
1747823100000|2025-05-21 10:25:00|3.95|3.35|3.88|3.28|3.95|3.35|3.88|3.28|0
1747823400000|2025-05-21 10:30:00|3.87|3.27|3.79|3.19|3.89|3.29|3.78|3.18|0
1747823700000|2025-05-21 10:35:00|3.78|3.18|3.79|3.19|3.84|3.24|3.77|3.17|0
1747824000000|2025-05-21 10:40:00|3.78|3.18|3.79|3.19|3.81|3.21|3.78|3.18|0
1747824300000|2025-05-21 10:45:00|3.8|3.2|3.74|3.14|3.8|3.2|3.73|3.13|0
1747824600000|2025-05-21 10:50:00|3.69|3.09|3.69|3.09|3.75|3.15|3.67|3.07|0
1747824900000|2025-05-21 10:55:00|3.68|3.08|3.69|3.09|3.71|3.11|3.67|3.07|0
1747825200000|2025-05-21 11:00:00|3.68|3.08|3.69|3.09|3.7|3.1|3.68|3.08|0
1747825500000|2025-05-21 11:05:00|3.7|3.1|3.64|3.04|3.7|3.1|3.63|3.03|0
1747825800000|2025-05-21 11:10:00|3.6|3|3.64|3.04|3.66|3.06|3.59|2.99|0
1747826100000|2025-05-21 11:15:00|3.65|3.05|3.54|2.94|3.65|3.05|3.54|2.94|0
1747826400000|2025-05-21 11:20:00|3.55|2.95|3.5|2.9|3.6|3|3.44|2.84|0
1747826700000|2025-05-21 11:25:00|3.49|2.89|3.49|2.89|3.5|2.9|3.48|2.88|0
1747827000000|2025-05-21 11:30:00|3.5|2.9|3.55|2.95|3.55|2.95|3.48|2.88|0
1747827300000|2025-05-21 11:35:00|3.54|2.94|3.49|2.89|3.55|2.95|3.49|2.89|0
1747827600000|2025-05-21 11:40:00|3.5|2.9|3.49|2.89|3.56|2.96|3.44|2.84|0
1747827900000|2025-05-21 11:45:00|3.48|2.88|3.49|2.89|3.51|2.91|3.45|2.85|0
1747828200000|2025-05-21 11:50:00|3.5|2.9|3.49|2.89|3.51|2.91|3.48|2.88|0
1747828500000|2025-05-21 11:55:00|3.5|2.9|3.45|2.85|3.5|2.9|3.43|2.83|0
1747828800000|2025-05-21 12:00:00|3.44|2.84|3.5|2.9|3.55|2.95|3.44|2.84|0
1747829100000|2025-05-21 12:05:00|3.49|2.89|3.59|2.99|3.62|3.02|3.49|2.89|0
1747829400000|2025-05-21 12:10:00|3.6|3|3.6|3|3.62|3.02|3.57|2.97|0
1747829700000|2025-05-21 12:15:00|3.59|2.99|3.59|2.99|3.61|3.01|3.57|2.97|0
1747830000000|2025-05-21 12:20:00|3.58|2.98|3.49|2.89|3.58|2.98|3.47|2.87|0
1747830300000|2025-05-21 12:25:00|3.48|2.88|3.5|2.9|3.51|2.91|3.48|2.88|0
1747830600000|2025-05-21 12:30:00|3.49|2.89|3.59|2.99|3.62|3.02|3.49|2.89|0
1747830900000|2025-05-21 12:35:00|3.6|3|3.59|2.99|3.62|3.02|3.57|2.97|0
1747831200000|2025-05-21 12:40:00|3.6|3|3.6|3|3.66|3.06|3.59|2.99|0
1747831500000|2025-05-21 12:45:00|3.61|3.01|3.6|3|3.61|3.01|3.58|2.98|0
1747831800000|2025-05-21 12:50:00|3.59|2.99|3.59|2.99|3.61|3.01|3.58|2.98|0
1747832100000|2025-05-21 12:55:00|3.58|2.98|3.6|3|3.6|3|3.53|2.93|0
1747832400000|2025-05-21 13:00:00|3.59|2.99|3.8|3.2|3.81|3.21|3.15|2.55|0
1747832700000|2025-05-21 13:05:00|3.81|3.21|3.84|3.24|3.84|3.24|3.78|3.18|0
1747833000000|2025-05-21 13:10:00|3.85|3.25|3.94|3.34|3.95|3.35|3.83|3.23|0
1747833300000|2025-05-21 13:15:00|3.93|3.33|3.99|3.39|4.01|3.41|3.93|3.33|0
1747833600000|2025-05-21 13:20:00|4|3.4|4.25|3.05|4.25|3.4|3.92|3.04|0
1747833900000|2025-05-21 13:25:00|4.27|3.07|4.19|2.99|4.27|3.07|4.19|2.99|0
1747834200000|2025-05-21 13:30:00|3.89|3.29|3.71|3.11|3.89|3.29|3.65|3.05|0
1747834500000|2025-05-21 13:35:00|3.7|3.1|3.74|3.14|3.82|3.22|3.68|3.08|0
1747834800000|2025-05-21 13:40:00|3.73|3.13|3.6|3|3.76|3.16|3.59|2.99|0
1747835100000|2025-05-21 13:45:00|3.59|2.99|3.49|2.89|3.61|3.01|3.48|2.88|0
1747835400000|2025-05-21 13:50:00|3.5|2.9|3.5|2.9|3.53|2.93|3.45|2.85|0
1747835700000|2025-05-21 13:55:00|3.51|2.91|3.51|2.91|3.53|2.93|3.47|2.87|0
1747836000000|2025-05-21 14:00:00|3.5|2.9|3.5|2.9|3.59|2.99|3.32|2.72|0
1747836300000|2025-05-21 14:05:00|3.51|2.91|3.43|2.83|3.54|2.94|3.43|2.83|0
1747836600000|2025-05-21 14:10:00|3.45|2.85|3.51|2.91|3.57|2.97|3.44|2.84|0
1747836900000|2025-05-21 14:15:00|3.5|2.9|3.49|2.89|3.52|2.92|3.47|2.87|0
1747837200000|2025-05-21 14:20:00|3.5|2.9|3.45|2.85|3.5|2.9|3.44|2.84|0
1747837500000|2025-05-21 14:25:00|3.44|2.84|3.51|2.91|3.51|2.91|3.42|2.82|0
1747837800000|2025-05-21 14:30:00|3.5|2.9|3.43|2.83|3.51|2.91|3.4|2.8|0
1747838100000|2025-05-21 14:35:00|3.44|2.84|3.39|2.79|3.48|2.88|3.37|2.77|0
1747838400000|2025-05-21 14:40:00|3.38|2.78|3.46|2.86|3.47|2.87|3.37|2.77|0
1747838700000|2025-05-21 14:45:00|3.45|2.85|3.49|2.89|3.53|2.93|3.43|2.83|0
1747839000000|2025-05-21 14:50:00|3.5|2.9|3.39|2.79|3.5|2.9|3.36|2.76|0
1747839300000|2025-05-21 14:55:00|3.4|2.8|3.31|2.71|3.4|2.8|3.3|2.7|0
1747839600000|2025-05-21 15:00:00|3.32|2.72|3.32|2.72|3.35|2.75|3.3|2.7|0
1747839900000|2025-05-21 15:05:00|3.33|2.73|3.16|2.56|3.35|2.75|3.14|2.54|0
1747840200000|2025-05-21 15:10:00|3.17|2.57|3.15|2.55|3.25|2.65|3.15|2.55|0
1747840500000|2025-05-21 15:15:00|3.13|2.53|3.19|2.59|3.22|2.62|3.13|2.53|0
1747840800000|2025-05-21 15:20:00|3.2|2.6|3.12|2.52|3.24|2.64|3.12|2.52|0
1747841100000|2025-05-21 15:25:00|3.11|2.51|3.2|2.6|3.2|2.6|3.1|2.5|0
1747841400000|2025-05-21 15:30:00|3.19|2.59|3.19|2.59|3.22|2.62|3.18|2.58|0
1747841700000|2025-05-21 15:35:00|3.2|2.6|3.21|2.61|3.24|2.64|3.19|2.59|0
1747842000000|2025-05-21 15:40:00|3.22|2.62|3.23|2.63|3.25|2.65|3.17|2.57|0
1747842300000|2025-05-21 15:45:00|3.24|2.64|3.19|2.59|3.24|2.64|3.19|2.59|0
1747842600000|2025-05-21 15:50:00|3.2|2.6|3.12|2.52|3.22|2.62|3.12|2.52|0
1747842900000|2025-05-21 15:55:00|3.13|2.53|3.15|2.55|3.17|2.57|3.12|2.52|0
1747843200000|2025-05-21 16:00:00|3.14|2.54|3.12|2.52|3.16|2.56|3.11|2.51|0
1747843500000|2025-05-21 16:05:00|3.13|2.53|3.09|2.49|3.14|2.54|3.05|2.45|0
1747843800000|2025-05-21 16:10:00|3.08|2.48|3.08|2.48|3.12|2.52|3.07|2.47|0
1747844100000|2025-05-21 16:15:00|3.09|2.49|3.08|2.48|3.11|2.51|3.05|2.45|0
1747844400000|2025-05-21 16:20:00|3.09|2.49|3.11|2.51|3.12|2.52|3.07|2.47|0
1747844700000|2025-05-21 16:25:00|3.12|2.52|3.08|2.48|3.12|2.52|3.06|2.46|0
1747845000000|2025-05-21 16:30:00|3.09|2.49|3.06|2.46|3.09|2.49|3.04|2.44|0
1747845300000|2025-05-21 16:35:00|3.05|2.45|3.11|2.51|3.11|2.51|3.04|2.44|0
1747845600000|2025-05-21 16:40:00|3.1|2.5|3.11|2.51|3.14|2.54|3.09|2.49|0
1747845900000|2025-05-21 16:45:00|3.1|2.5|3.08|2.48|3.13|2.53|3.06|2.46|0
1747846200000|2025-05-21 16:50:00|3.07|2.47|3.1|2.5|3.12|2.52|3.07|2.47|0
1747846500000|2025-05-21 16:55:00|3.11|2.51|3.2|2.6|3.21|2.61|3.1|2.5|0
1747846800000|2025-05-21 17:00:00|3.19|2.59|3.23|2.63|3.48|2.88|3.04|2.44|0
1747847100000|2025-05-21 17:05:00|3.22|2.62|3.33|2.73|3.33|2.73|3.13|2.53|0
1747847400000|2025-05-21 17:10:00|3.34|2.74|3.41|2.81|3.43|2.83|3.29|2.69|0
1747847700000|2025-05-21 17:15:00|3.42|2.82|3.79|3.19|3.89|3.29|3.39|2.79|0
1747848000000|2025-05-21 17:20:00|3.81|3.21|4.22|3.62|4.26|3.66|3.81|3.21|0
1747848300000|2025-05-21 17:25:00|4.23|3.63|4.7|3.84|4.7|3.84|4.23|3.51|0
1747848600000|2025-05-21 17:30:00|4.72|3.86|4.1|3.36|4.9|4.01|4.07|3.33|0
1747848900000|2025-05-21 17:35:00|4.14|3.38|3.81|3.12|4.27|3.5|3.81|3.11|0
1747849200000|2025-05-21 17:40:00|3.8|3.11|4.01|3.28|4.04|3.31|3.8|3.11|0
1747849500000|2025-05-21 17:45:00|4.02|3.29|4.09|3.34|4.17|3.41|3.9|3.19|0
1747849800000|2025-05-21 17:50:00|4.08|3.35|4.18|3.42|4.26|3.48|4|3.28|0
1747850100000|2025-05-21 17:55:00|4.2|3.44|4.25|3.48|4.35|3.56|4.16|3.4|0
1747850400000|2025-05-21 18:00:00|4.24|3.47|4.56|3.73|4.57|3.74|4.23|3.46|0
1747850700000|2025-05-21 18:05:00|4.55|3.76|4.37|3.58|4.64|3.8|4.32|3.53|0
1747851000000|2025-05-21 18:10:00|4.38|3.57|4.59|3.76|4.66|3.82|4.35|3.56|0
1747851300000|2025-05-21 18:15:00|4.6|3.77|4.55|3.91|4.64|3.93|4.4|3.64|0
1747851600000|2025-05-21 18:20:00|4.56|3.92|4.71|4.05|4.84|4.17|4.56|3.92|0
1747851900000|2025-05-21 18:25:00|4.72|4.06|4.5|3.87|4.72|4.06|4.42|3.81|0
1747852200000|2025-05-21 18:30:00|4.51|3.88|4.26|3.66|4.55|3.91|4.26|3.66|0
1747852500000|2025-05-21 18:35:00|4.27|3.67|4.39|3.78|4.43|3.81|4.22|3.62|0
1747852800000|2025-05-21 18:40:00|4.38|3.77|4.24|3.64|4.41|3.79|4.19|3.59|0
1747853100000|2025-05-21 18:45:00|4.25|3.65|4.55|3.91|4.58|3.94|4.21|3.61|0
1747853400000|2025-05-21 18:50:00|4.56|3.92|4.67|4.02|4.71|4.05|4.54|3.91|0
1747853700000|2025-05-21 18:55:00|4.68|4.03|4.77|4.1|4.88|4.2|4.65|4|0
1747854000000|2025-05-21 19:00:00|4.76|4.09|4.77|4.1|4.86|4.18|4.68|4.03|0
1747854300000|2025-05-21 19:05:00|4.75|4.09|5.04|4.34|5.05|4.35|4.66|4.01|0
1747854600000|2025-05-21 19:10:00|5.05|4.35|4.85|4.18|5.24|4.51|4.84|4.16|0
1747854900000|2025-05-21 19:15:00|4.8|4.13|5.09|4.38|5.15|4.43|4.77|4.11|0
1747855200000|2025-05-21 19:20:00|5.08|4.37|5.25|4.52|5.31|4.57|5.05|4.34|0
1747855500000|2025-05-21 19:25:00|5.26|4.53|5.37|4.62|5.43|4.67|5.21|4.49|0
1747855800000|2025-05-21 19:30:00|5.36|4.61|5.03|4.33|5.36|4.61|4.97|4.28|0
1747856100000|2025-05-21 19:35:00|5.04|4.32|4.79|4.12|5.09|4.38|4.78|4.12|0
1747856400000|2025-05-21 19:40:00|4.8|4.13|4.78|4.11|4.95|4.26|4.74|4.08|0
1747856700000|2025-05-21 19:45:00|4.79|4.12|4.84|4.16|4.95|4.26|4.69|4.03|0
1747857000000|2025-05-21 19:50:00|4.87|4.19|4.99|4.29|5|4.3|4.67|4.02|0
1747857300000|2025-05-21 19:55:00|5|4.3|5|4.31|5|4.31|4.77|4.1|0
1747857600000|2025-05-21 20:00:00|5.04|4.33|5.24|4.51|5.27|4.53|5.02|4.32|0
1747857900000|2025-05-21 20:05:00|5.23|4.5|5.24|4.51|5.26|4.52|5.15|4.43|0
1747858200000|2025-05-21 20:10:00|5.23|4.5|5.34|4.59|5.36|4.61|5.23|4.5|0
1747858500000|2025-05-21 20:15:00|5.35|4.6|5.22|4.49|5.37|4.62|5.21|4.48|0
1747858800000|2025-05-21 20:20:00|5.23|4.5|5.22|4.49|5.25|4.52|5.2|4.47|0
1747859100000|2025-05-21 20:25:00|5.23|4.5|5.22|4.49|5.25|4.52|5.21|4.48|0
1747859400000|2025-05-21 20:30:00|5.21|4.48|5.22|4.49|5.24|4.51|5.21|4.48|0
1747859700000|2025-05-21 20:35:00|5.23|4.5|5.24|4.51|5.24|4.51|5.21|4.48|0
1747860000000|2025-05-21 20:40:00|5.22|4.49|5.23|4.5|5.24|4.51|5.21|4.48|0
1747860300000|2025-05-21 20:45:00|5.22|4.49|5.18|4.46|5.23|4.5|5.16|4.44|0
1747860600000|2025-05-21 20:50:00|5.19|4.47|5.23|4.5|5.25|4.52|5.17|4.45|0
1747860900000|2025-05-21 20:55:00|5.47|4.27|5.45|4.25|5.47|4.27|5.43|4.23|0
1747861200000|2025-05-21 21:00:00|5.44|4.24|5.46|4.26|5.46|4.26|5.43|4.23|0
1747861800000|2025-05-21 21:10:00|5.47|4.27|5.44|4.24|5.47|4.27|5.44|4.24|0
1747862100000|2025-05-21 21:15:00|5.43|4.23|5.43|4.23|5.44|4.24|5.41|4.21|0
1747862400000|2025-05-21 21:20:00|5.41|4.21|5.41|4.21|5.43|4.23|5.38|4.18|0
1747862700000|2025-05-21 21:25:00|5.4|4.2|5.38|4.18|5.41|4.21|5.37|4.17|0
1747863000000|2025-05-21 21:30:00|5.39|4.19|5.4|4.2|5.4|4.2|5.38|4.18|0
1747863300000|2025-05-21 21:35:00|5.39|4.19|5.39|4.19|5.4|4.2|5.38|4.18|0
1747863600000|2025-05-21 21:40:00|5.4|4.2|5.39|4.19|5.4|4.2|5.39|4.19|0
1747863900000|2025-05-21 21:45:00|5.38|4.18|5.4|4.2|5.4|4.2|5.38|4.18|0
1747864200000|2025-05-21 21:50:00|5.41|4.21|5.41|4.21|5.41|4.21|5.4|4.2|0
1747864500000|2025-05-21 21:55:00|5.4|4.2|5.41|4.21|5.42|4.22|5.4|4.2|0
1747864800000|2025-05-21 22:00:00|5.45|4.25|5.39|4.19|5.45|4.25|5.28|4.08|0
1747865100000|2025-05-21 22:05:00|5.38|4.18|5.52|4.32|5.55|4.35|5.37|4.17|0
1747865400000|2025-05-21 22:10:00|5.51|4.31|5.51|4.31|5.56|4.36|5.49|4.29|0
1747865700000|2025-05-21 22:15:00|5.53|4.33|5.48|4.28|5.53|4.33|5.46|4.26|0
1747866000000|2025-05-21 22:20:00|5.47|4.27|5.42|4.22|5.47|4.27|5.42|4.22|0
1747866300000|2025-05-21 22:25:00|5.43|4.23|5.41|4.21|5.45|4.25|5.4|4.2|0
1747866600000|2025-05-21 22:30:00|5.42|4.22|5.38|4.18|5.42|4.22|5.38|4.18|0
1747866900000|2025-05-21 22:35:00|5.39|4.19|5.42|4.22|5.44|4.24|5.38|4.18|0
1747867200000|2025-05-21 22:40:00|5.41|4.21|5.42|4.22|5.44|4.24|5.37|4.17|0
1747867500000|2025-05-21 22:45:00|5.43|4.23|5.39|4.19|5.45|4.25|5.38|4.18|0
1747867800000|2025-05-21 22:50:00|5.38|4.18|5.4|4.2|5.43|4.23|5.38|4.18|0
1747868100000|2025-05-21 22:55:00|5.41|4.21|5.4|4.2|5.42|4.22|5.38|4.18|0
1747868400000|2025-05-21 23:00:00|5.41|4.21|5.42|4.22|5.45|4.25|5.4|4.2|0
1747868700000|2025-05-21 23:05:00|5.41|4.21|5.42|4.22|5.43|4.23|5.39|4.19|0
1747869000000|2025-05-21 23:10:00|5.41|4.21|5.34|4.14|5.41|4.21|5.33|4.13|0
1747869300000|2025-05-21 23:15:00|5.33|4.13|5.31|4.11|5.34|4.14|5.31|4.11|0
1747869600000|2025-05-21 23:20:00|5.32|4.12|5.28|4.08|5.32|4.12|5.28|4.08|0
1747869900000|2025-05-21 23:25:00|5.26|4.06|5.3|4.1|5.31|4.11|5.25|4.05|0
1747870200000|2025-05-21 23:30:00|5.31|4.11|5.36|4.16|5.37|4.17|5.31|4.11|0
1747870500000|2025-05-21 23:35:00|5.35|4.15|5.36|4.16|5.38|4.18|5.34|4.14|0
1747870800000|2025-05-21 23:40:00|5.37|4.17|5.33|4.13|5.37|4.17|5.33|4.13|0
1747871100000|2025-05-21 23:45:00|5.34|4.14|5.34|4.14|5.37|4.17|5.32|4.12|0
1747871400000|2025-05-21 23:50:00|5.33|4.13|5.32|4.12|5.34|4.14|5.31|4.11|0
1747871700000|2025-05-21 23:55:00|5.31|4.11|5.33|4.13|5.34|4.14|5.31|4.11|0
1747872000000|2025-05-22 00:00:00|5.34|4.14|5.33|4.13|5.37|4.17|5.32|4.12|0
1747872300000|2025-05-22 00:05:00|5.32|4.12|5.22|4.02|5.32|4.12|5.22|4.02|0
1747872600000|2025-05-22 00:10:00|5.21|4.01|5.3|4.1|5.3|4.1|5.19|3.99|0
1747872900000|2025-05-22 00:15:00|5.29|4.09|5.08|4.37|5.3|4.46|5.04|4.09|0
1747873200000|2025-05-22 00:20:00|5.07|4.36|4.97|4.27|5.07|4.37|4.95|4.26|0
1747873500000|2025-05-22 00:25:00|5.02|4.28|5.03|4.33|5.04|4.34|4.98|4.28|0
1747873800000|2025-05-22 00:30:00|5.04|4.34|5.1|4.39|5.13|4.41|5|4.3|0
1747874100000|2025-05-22 00:35:00|5.09|4.38|5.12|4.41|5.14|4.42|5.09|4.38|0
1747874400000|2025-05-22 00:40:00|5.11|4.4|5.12|4.41|5.15|4.43|5.07|4.36|0
1747874700000|2025-05-22 00:45:00|5.11|4.4|5.01|4.31|5.13|4.41|4.99|4.3|0
1747875000000|2025-05-22 00:50:00|5|4.3|5.01|4.31|5.02|4.32|4.99|4.3|0
1747875300000|2025-05-22 00:55:00|5|4.3|4.9|4.22|5.03|4.33|4.88|4.2|0
1747875600000|2025-05-22 01:00:00|4.91|4.23|4.86|4.18|4.93|4.25|4.84|4.17|0
1747875900000|2025-05-22 01:05:00|4.87|4.19|4.87|4.19|4.92|4.24|4.81|4.14|0
1747876200000|2025-05-22 01:10:00|4.85|4.18|4.86|4.18|4.87|4.19|4.83|4.16|0
1747876500000|2025-05-22 01:15:00|4.85|4.19|4.91|4.23|4.92|4.23|4.84|4.16|0
1747876800000|2025-05-22 01:20:00|4.9|4.22|4.91|4.23|4.98|4.28|4.89|4.21|0
1747877100000|2025-05-22 01:25:00|4.92|4.22|5.02|4.32|5.03|4.33|4.91|4.22|0
1747877400000|2025-05-22 01:30:00|5.01|4.31|5.02|4.32|5.03|4.33|4.99|4.3|0
1747877700000|2025-05-22 01:35:00|5.01|4.31|5.01|4.31|5.07|4.36|4.99|4.29|0
1747878000000|2025-05-22 01:40:00|5|4.3|5.02|4.32|5.03|4.33|4.99|4.29|0
1747878300000|2025-05-22 01:45:00|5.01|4.31|5.05|4.35|5.08|4.37|4.95|4.26|0
1747878600000|2025-05-22 01:50:00|5.06|4.34|5.07|4.36|5.09|4.38|5.05|4.34|0
1747878900000|2025-05-22 01:55:00|5.06|4.35|5.12|4.41|5.15|4.43|5.06|4.35|0
1747879200000|2025-05-22 02:00:00|5.13|4.4|5.12|4.41|5.13|4.41|5.1|4.39|0
1747879500000|2025-05-22 02:05:00|5.13|4.4|4.96|4.27|5.13|4.41|4.94|4.25|0
1747879800000|2025-05-22 02:10:00|4.95|4.26|5.13|4.41|5.13|4.41|4.95|4.26|0
1747880100000|2025-05-22 02:15:00|5.12|4.42|5.12|4.41|5.14|4.42|5.11|4.4|0
1747880400000|2025-05-22 02:20:00|5.13|4.4|5.12|4.4|5.15|4.43|5.11|4.39|0
1747880700000|2025-05-22 02:25:00|5.11|4.39|5.11|4.4|5.14|4.42|5.1|4.39|0
1747881000000|2025-05-22 02:30:00|5.1|4.39|5.12|4.4|5.12|4.41|5.1|4.39|0
1747881300000|2025-05-22 02:35:00|5.13|4.41|5.11|4.4|5.17|4.45|5.11|4.4|0
1747881600000|2025-05-22 02:40:00|5.12|4.41|5.14|4.42|5.22|4.5|5.06|4.36|0
1747881900000|2025-05-22 02:45:00|5.12|4.41|5.12|4.41|5.13|4.42|5.07|4.36|0
1747882200000|2025-05-22 02:50:00|5.11|4.4|5.13|4.41|5.13|4.42|5.11|4.4|0
1747882500000|2025-05-22 02:55:00|5.12|4.42|5.15|4.43|5.19|4.47|5.12|4.42|0
1747882800000|2025-05-22 03:00:00|5.18|4.46|5.12|4.41|5.18|4.46|5.11|4.4|0
1747883100000|2025-05-22 03:05:00|5.11|4.4|5.02|4.32|5.12|4.41|5|4.3|0
1747883400000|2025-05-22 03:10:00|5.01|4.31|4.97|4.28|5.01|4.31|4.96|4.27|0
1747883700000|2025-05-22 03:15:00|4.96|4.27|4.97|4.27|4.97|4.28|4.96|4.26|0
1747884000000|2025-05-22 03:20:00|4.96|4.28|5.01|4.31|5.03|4.33|4.95|4.26|0
1747884300000|2025-05-22 03:25:00|5.02|4.32|5|4.3|5.03|4.33|4.99|4.3|0
1747884600000|2025-05-22 03:30:00|5.01|4.31|5.02|4.32|5.03|4.33|5.01|4.31|0
1747884900000|2025-05-22 03:35:00|5.01|4.31|5.07|4.36|5.1|4.39|5.01|4.31|0
1747885200000|2025-05-22 03:40:00|5.06|4.35|5.02|4.32|5.08|4.37|5.01|4.31|0
1747885500000|2025-05-22 03:45:00|5.01|4.31|5|4.31|5.02|4.32|5|4.3|0
1747885800000|2025-05-22 03:50:00|5.02|4.32|5.02|4.32|5.03|4.33|5|4.3|0
1747886100000|2025-05-22 03:55:00|5.01|4.31|5.07|4.36|5.07|4.36|5|4.3|0
1747886400000|2025-05-22 04:00:00|5.08|4.37|5.07|4.36|5.17|4.45|5.06|4.35|0
1747886700000|2025-05-22 04:05:00|5.08|4.37|5.07|4.36|5.08|4.37|5.05|4.35|0
1747887000000|2025-05-22 04:10:00|5.06|4.35|5.07|4.36|5.18|4.46|5.05|4.35|0
1747887300000|2025-05-22 04:15:00|5.08|4.37|5.12|4.41|5.12|4.41|5.06|4.36|0
1747887600000|2025-05-22 04:20:00|5.13|4.36|5.08|4.37|5.13|4.37|5.06|4.35|0
1747887900000|2025-05-22 04:25:00|5.07|4.36|5.08|4.37|5.08|4.37|5.06|4.35|0
1747888200000|2025-05-22 04:30:00|5.07|4.36|5.07|4.36|5.12|4.4|5.06|4.35|0
1747888500000|2025-05-22 04:35:00|5.08|4.37|5.07|4.36|5.08|4.37|5.06|4.35|0
1747888800000|2025-05-22 04:40:00|5.08|4.37|5.07|4.36|5.08|4.37|5.06|4.35|0
1747889100000|2025-05-22 04:45:00|5.06|4.35|5.08|4.37|5.08|4.37|5.06|4.35|0
1747889400000|2025-05-22 04:50:00|5.07|4.36|5.12|4.41|5.13|4.41|5.06|4.36|0
1747889700000|2025-05-22 04:55:00|5.13|4.42|5.12|4.41|5.14|4.42|5.11|4.4|0
1747890000000|2025-05-22 05:00:00|5.13|4.42|5.17|4.45|5.18|4.46|5.1|4.39|0
1747890300000|2025-05-22 05:05:00|5.16|4.44|5.12|4.41|5.18|4.46|5.11|4.39|0
1747890600000|2025-05-22 05:10:00|5.13|4.42|5.16|4.44|5.19|4.46|5.12|4.4|0
1747890900000|2025-05-22 05:15:00|5.15|4.43|5.17|4.45|5.19|4.46|5.15|4.43|0
1747891200000|2025-05-22 05:20:00|5.18|4.4|5.18|4.46|5.18|4.46|5.11|4.39|0
1747891500000|2025-05-22 05:25:00|5.17|4.45|4.96|4.27|5.17|4.45|4.95|4.26|0
1747891800000|2025-05-22 05:30:00|4.97|4.28|4.96|4.27|4.98|4.29|4.94|4.25|0
1747892100000|2025-05-22 05:35:00|4.95|4.26|4.97|4.27|4.99|4.3|4.95|4.26|0
1747892400000|2025-05-22 05:40:00|4.98|4.28|4.96|4.27|4.98|4.29|4.95|4.26|0
1747892700000|2025-05-22 05:45:00|4.97|4.28|4.97|4.27|4.98|4.28|4.94|4.25|0
1747893000000|2025-05-22 05:50:00|4.96|4.28|4.96|4.27|4.97|4.28|4.95|4.26|0
1747893300000|2025-05-22 05:55:00|4.97|4.28|4.96|4.27|4.97|4.28|4.94|4.25|0
1747893600000|2025-05-22 06:00:00|4.97|4.28|5.02|4.32|5.02|4.32|4.94|4.25|0
1747893900000|2025-05-22 06:05:00|5.03|4.31|5.07|4.36|5.09|4.38|5.01|4.31|0
1747894200000|2025-05-22 06:10:00|5.06|4.37|5.07|4.36|5.09|4.38|5.05|4.35|0
1747894500000|2025-05-22 06:15:00|5.06|4.35|5.06|4.35|5.09|4.38|5.05|4.34|0
1747894800000|2025-05-22 06:20:00|5.07|4.36|4.95|4.26|5.08|4.37|4.95|4.26|0
1747895100000|2025-05-22 06:25:00|4.96|4.27|5.07|4.36|5.09|4.38|4.95|4.26|0
1747895400000|2025-05-22 06:30:00|5.08|4.37|4.96|4.27|5.09|4.38|4.94|4.25|0
1747895700000|2025-05-22 06:35:00|4.95|4.26|4.95|4.26|4.98|4.28|4.94|4.25|0
1747896000000|2025-05-22 06:40:00|4.96|4.27|4.96|4.26|4.97|4.27|4.85|4.17|0
1747896300000|2025-05-22 06:45:00|4.95|4.27|4.86|4.18|4.97|4.27|4.84|4.17|0
1747896600000|2025-05-22 06:50:00|4.87|4.19|4.96|4.27|4.97|4.28|4.84|4.17|0
1747896900000|2025-05-22 06:55:00|4.95|4.26|4.95|4.26|4.98|4.28|4.95|4.26|0
1747897200000|2025-05-22 07:00:00|4.94|4.25|4.79|4.12|4.98|4.29|4.76|4.1|0
1747897500000|2025-05-22 07:05:00|4.8|4.13|4.85|4.18|4.87|4.19|4.74|4.08|0
1747897800000|2025-05-22 07:10:00|4.86|4.17|4.91|4.22|4.96|4.27|4.85|4.17|0
1747898100000|2025-05-22 07:15:00|4.92|4.23|5|4.3|5.04|4.34|4.9|4.22|0
1747898400000|2025-05-22 07:20:00|5.01|4.31|4.92|4.23|5.03|4.32|4.89|4.21|0
1747898700000|2025-05-22 07:25:00|4.91|4.22|4.99|4.3|5.02|4.32|4.9|4.22|0
1747899000000|2025-05-22 07:30:00|5.02|4.32|4.89|4.21|5.03|4.33|4.87|4.19|0
1747899300000|2025-05-22 07:35:00|4.91|4.2|4.86|4.19|4.91|4.22|4.8|4.13|0
1747899600000|2025-05-22 07:40:00|4.85|4.17|4.97|4.28|4.97|4.28|4.85|4.17|0
1747899900000|2025-05-22 07:45:00|4.96|4.27|5.02|4.32|5.02|4.32|4.9|4.22|0
1747900200000|2025-05-22 07:50:00|5.03|4.33|5.01|4.31|5.04|4.34|4.99|4.3|0
1747900500000|2025-05-22 07:55:00|5.02|4.32|4.9|4.22|5.03|4.33|4.89|4.21|0
1747900800000|2025-05-22 08:00:00|4.91|4.23|4.79|4.12|4.93|4.24|4.79|4.12|0
1747901100000|2025-05-22 08:05:00|4.8|4.13|4.92|4.23|4.95|4.26|4.79|4.12|0
1747901400000|2025-05-22 08:10:00|4.91|4.24|4.95|4.26|4.98|4.29|4.89|4.21|0
1747901700000|2025-05-22 08:15:00|4.96|4.27|4.8|4.13|4.96|4.27|4.79|4.12|0
1747902000000|2025-05-22 08:20:00|4.81|4.14|4.81|4.14|4.82|4.15|4.74|4.08|0
1747902300000|2025-05-22 08:25:00|4.82|4.15|4.8|4.13|4.84|4.16|4.78|4.11|0
1747902600000|2025-05-22 08:30:00|4.81|4.14|4.91|4.23|4.95|4.26|4.78|4.11|0
1747902900000|2025-05-22 08:35:00|4.92|4.22|4.85|4.18|4.93|4.24|4.84|4.16|0
1747903200000|2025-05-22 08:40:00|4.86|4.17|4.75|4.08|4.86|4.19|4.73|4.07|0
1747903500000|2025-05-22 08:45:00|4.76|4.09|4.79|4.13|4.81|4.14|4.73|4.07|0
1747903800000|2025-05-22 08:50:00|4.8|4.12|4.75|4.09|4.81|4.14|4.74|4.08|0
1747904100000|2025-05-22 08:55:00|4.74|4.08|4.81|4.14|4.81|4.14|4.73|4.07|0
1747904400000|2025-05-22 09:00:00|4.82|4.15|4.86|4.18|4.87|4.19|4.79|4.12|0
1747904700000|2025-05-22 09:05:00|4.87|4.19|4.91|4.22|4.93|4.24|4.85|4.18|0
1747905000000|2025-05-22 09:10:00|4.9|4.21|4.85|4.18|4.91|4.23|4.84|4.16|0
1747905300000|2025-05-22 09:15:00|4.86|4.19|4.91|4.23|4.93|4.24|4.84|4.17|0
1747905600000|2025-05-22 09:20:00|4.9|4.22|4.86|4.18|4.92|4.23|4.84|4.16|0
1747905900000|2025-05-22 09:25:00|4.85|4.17|4.8|4.13|4.86|4.18|4.78|4.12|0
1747906200000|2025-05-22 09:30:00|4.81|4.14|4.74|4.08|4.81|4.14|4.73|4.07|0
1747906500000|2025-05-22 09:35:00|4.75|4.09|4.7|4.05|4.75|4.09|4.69|4.04|0
1747906800000|2025-05-22 09:40:00|4.71|4.04|4.8|4.13|4.83|4.15|4.69|4.04|0
1747907100000|2025-05-22 09:45:00|4.79|4.12|4.9|4.22|4.92|4.23|4.79|4.12|0
1747907400000|2025-05-22 09:50:00|4.91|4.21|4.91|4.22|4.92|4.23|4.85|4.18|0
1747907700000|2025-05-22 09:55:00|4.9|4.21|4.81|4.14|4.91|4.22|4.78|4.11|0
1747908000000|2025-05-22 10:00:00|4.82|4.13|4.91|4.22|4.93|4.24|4.79|4.12|0
1747908300000|2025-05-22 10:05:00|4.9|4.23|4.96|4.27|4.97|4.28|4.9|4.22|0
1747908600000|2025-05-22 10:10:00|4.95|4.26|4.81|4.14|4.98|4.28|4.8|4.13|0
1747908900000|2025-05-22 10:15:00|4.8|4.13|4.81|4.14|4.82|4.14|4.79|4.12|0
1747909200000|2025-05-22 10:20:00|4.82|4.13|4.8|4.13|4.83|4.15|4.79|4.12|0
1747909500000|2025-05-22 10:25:00|4.81|4.14|4.81|4.14|4.83|4.16|4.77|4.11|0
1747909800000|2025-05-22 10:30:00|4.8|4.13|4.86|4.18|4.88|4.2|4.78|4.12|0
1747910100000|2025-05-22 10:35:00|4.87|4.19|4.86|4.18|4.88|4.2|4.84|4.16|0
1747910400000|2025-05-22 10:40:00|4.85|4.17|4.86|4.18|4.88|4.2|4.84|4.16|0
1747910700000|2025-05-22 10:45:00|4.85|4.17|4.86|4.18|4.87|4.19|4.85|4.17|0
1747911000000|2025-05-22 10:50:00|4.87|4.19|4.86|4.18|4.87|4.19|4.85|4.17|0
1747911300000|2025-05-22 10:55:00|4.87|4.19|4.96|4.27|4.97|4.28|4.83|4.16|0
1747911600000|2025-05-22 11:00:00|4.97|4.28|4.83|4.16|4.97|4.28|4.76|4.1|0
1747911900000|2025-05-22 11:05:00|4.84|4.14|4.7|4.05|4.84|4.15|4.69|4.03|0
1747912200000|2025-05-22 11:10:00|4.71|4.06|5.02|4.32|5.03|4.33|4.69|4.03|0
1747912500000|2025-05-22 11:15:00|5.03|4.33|4.9|4.22|5.05|4.35|4.89|4.2|0
1747912800000|2025-05-22 11:20:00|4.89|4.21|4.93|4.24|4.94|4.25|4.84|4.16|0
1747913100000|2025-05-22 11:25:00|4.94|4.25|5.13|4.41|5.14|4.43|4.91|4.23|0
1747913400000|2025-05-22 11:30:00|5.15|4.43|5.22|4.5|5.22|4.5|5.11|4.39|0
1747913700000|2025-05-22 11:35:00|5.24|4.51|5.28|4.54|5.32|4.58|5.22|4.49|0
1747914000000|2025-05-22 11:40:00|5.29|4.55|5.28|4.54|5.34|4.59|5.22|4.49|0
1747914300000|2025-05-22 11:45:00|5.29|4.56|5.42|4.67|5.47|4.71|5.26|4.53|0
1747914600000|2025-05-22 11:50:00|5.43|4.68|5.6|4.82|5.63|4.84|5.42|4.67|0
1747914900000|2025-05-22 11:55:00|5.59|4.81|5.92|5.1|5.98|5.14|5.57|4.8|0
1747915200000|2025-05-22 12:00:00|5.96|5.13|5.88|5.06|6.09|5.24|5.63|4.84|0
1747915500000|2025-05-22 12:05:00|5.87|5.05|5.71|4.92|5.92|5.1|5.62|4.84|0
1747915800000|2025-05-22 12:10:00|5.72|4.93|6.05|5.2|6.07|5.23|5.69|4.89|0
1747916100000|2025-05-22 12:15:00|6.04|5.19|6.2|5.34|6.3|5.42|6.03|5.19|0
1747916400000|2025-05-22 12:20:00|6.21|5.35|6.28|5.4|6.28|5.4|6.09|5.24|0
1747916700000|2025-05-22 12:25:00|6.27|5.41|6.4|5.5|6.4|5.5|6.2|5.34|0
1747917000000|2025-05-22 12:30:00|6.41|5.51|6.18|5.31|6.42|5.52|6.16|5.3|0
1747917300000|2025-05-22 12:35:00|6.16|5.3|5.81|5|6.2|5.33|5.79|4.98|0
1747917600000|2025-05-22 12:40:00|5.8|4.99|5.79|4.98|5.85|5.04|5.75|4.95|0
1747917900000|2025-05-22 12:45:00|5.83|5.01|5.59|4.81|5.83|5.01|5.55|4.77|0
1747918200000|2025-05-22 12:50:00|5.6|4.82|5.48|4.72|5.61|4.83|5.41|4.66|0
1747918500000|2025-05-22 12:55:00|5.49|4.73|5.35|4.6|5.5|4.74|5.33|4.59|0
1747918800000|2025-05-22 13:00:00|5.39|4.64|5.28|4.55|5.39|4.64|5.16|4.44|0
1747919100000|2025-05-22 13:05:00|5.29|4.54|5.29|4.55|5.3|4.56|5.15|4.43|0
1747919400000|2025-05-22 13:10:00|5.28|4.54|5.3|4.56|5.3|4.56|5.26|4.52|0
1747919700000|2025-05-22 13:15:00|5.28|4.55|5.51|4.74|5.52|4.75|5.27|4.54|0
1747920000000|2025-05-22 13:20:00|5.5|4.73|5.67|4.47|5.67|4.75|5.42|4.47|0
1747920300000|2025-05-22 13:25:00|5.69|4.49|5.71|4.51|5.72|4.52|5.61|4.41|0
1747920600000|2025-05-22 13:30:00|5.7|4.5|5.7|4.9|5.75|4.95|5.27|4.5|0
1747920900000|2025-05-22 13:35:00|5.73|4.93|5.46|4.7|5.77|4.96|5.45|4.69|0
1747921200000|2025-05-22 13:40:00|5.47|4.71|5.35|4.61|5.5|4.73|5.19|4.47|0
1747921500000|2025-05-22 13:45:00|5.36|4.58|5.35|4.6|5.44|4.68|4.91|4.23|0
1747921800000|2025-05-22 13:50:00|5.34|4.59|4.88|4.2|5.38|4.63|4.78|4.12|0
1747922100000|2025-05-22 13:55:00|4.87|4.19|4.67|4.02|4.94|4.25|4.63|3.98|0
1747922400000|2025-05-22 14:00:00|4.63|3.98|4.51|3.88|4.73|4.07|4.46|3.84|0
1747922700000|2025-05-22 14:05:00|4.52|3.89|4.41|3.79|4.56|3.92|4.35|3.74|0
1747923000000|2025-05-22 14:10:00|4.42|3.8|4.7|4.04|4.71|4.05|4.41|3.8|0
1747923300000|2025-05-22 14:15:00|4.69|4.03|4.69|4.04|4.77|4.11|4.6|3.96|0
1747923600000|2025-05-22 14:20:00|4.7|4.06|4.92|4.24|4.97|4.27|4.69|4.04|0
1747923900000|2025-05-22 14:25:00|4.94|4.25|4.9|4.22|5.05|4.35|4.81|4.14|0
1747924200000|2025-05-22 14:30:00|4.92|4.23|4.88|4.2|4.97|4.28|4.76|4.09|0
1747924500000|2025-05-22 14:35:00|4.89|4.21|5.07|4.36|5.12|4.4|4.78|4.11|0
1747924800000|2025-05-22 14:40:00|5.06|4.35|5.09|4.38|5.1|4.39|4.82|4.14|0
1747925100000|2025-05-22 14:45:00|5.07|4.36|5.03|4.33|5.08|4.37|4.85|4.17|0
1747925400000|2025-05-22 14:50:00|5.02|4.32|5.13|4.42|5.15|4.43|4.88|4.2|0
1747925700000|2025-05-22 14:55:00|5.14|4.47|4.94|4.25|5.27|4.54|4.87|4.19|0
1747926000000|2025-05-22 15:00:00|4.91|4.22|4.77|4.1|4.93|4.24|4.74|4.08|0
1747926300000|2025-05-22 15:05:00|4.78|4.12|4.72|4.06|4.88|4.2|4.67|4.02|0
1747926600000|2025-05-22 15:10:00|4.7|4.04|4.84|4.17|4.84|4.17|4.69|4.04|0
1747926900000|2025-05-22 15:15:00|4.85|4.18|4.96|4.27|5.05|4.34|4.84|4.17|0
1747927200000|2025-05-22 15:20:00|4.95|4.26|4.69|4.04|4.96|4.27|4.69|4.04|0
1747927500000|2025-05-22 15:25:00|4.7|4.05|4.91|4.23|4.92|4.24|4.66|4.01|0
1747927800000|2025-05-22 15:30:00|4.92|4.24|4.8|4.13|4.96|4.27|4.77|4.1|0
1747928100000|2025-05-22 15:35:00|4.81|4.14|4.61|3.97|4.81|4.14|4.59|3.95|0
1747928400000|2025-05-22 15:40:00|4.62|3.98|4.59|3.95|4.66|4.01|4.55|3.91|0
1747928700000|2025-05-22 15:45:00|4.58|3.94|4.58|3.94|4.58|3.94|4.46|3.84|0
1747929000000|2025-05-22 15:50:00|4.59|3.95|4.47|3.85|4.6|3.96|4.45|3.83|0
1747929300000|2025-05-22 15:55:00|4.48|3.86|4.47|3.85|4.54|3.9|4.45|3.83|0
1747929600000|2025-05-22 16:00:00|4.46|3.84|4.39|3.78|4.52|3.89|4.36|3.75|0
1747929900000|2025-05-22 16:05:00|4.38|3.77|4.37|3.76|4.5|3.87|4.33|3.72|0
1747930200000|2025-05-22 16:10:00|4.38|3.77|4.28|3.68|4.39|3.78|4.28|3.68|0
1747930500000|2025-05-22 16:15:00|4.27|3.67|4.34|3.74|4.37|3.76|4.17|3.57|0
1747930800000|2025-05-22 16:20:00|4.35|3.73|4.4|3.78|4.42|3.8|4.34|3.73|0
1747931100000|2025-05-22 16:25:00|4.41|3.79|4.45|3.82|4.49|3.86|4.36|3.75|0
1747931400000|2025-05-22 16:30:00|4.44|3.83|4.5|3.87|4.61|3.97|4.42|3.8|0
1747931700000|2025-05-22 16:35:00|4.49|3.86|4.47|3.85|4.53|3.9|4.42|3.8|0
1747932000000|2025-05-22 16:40:00|4.48|3.86|4.49|3.86|4.52|3.89|4.45|3.83|0
1747932300000|2025-05-22 16:45:00|4.5|3.87|4.62|3.98|4.63|3.98|4.47|3.85|0
1747932600000|2025-05-22 16:50:00|4.61|3.97|4.61|3.97|4.67|4.02|4.57|3.93|0
1747932900000|2025-05-22 16:55:00|4.6|3.96|4.76|4.1|4.78|4.11|4.59|3.95|0
1747933200000|2025-05-22 17:00:00|4.77|4.09|4.82|4.14|4.82|4.15|4.68|4.03|0
1747933500000|2025-05-22 17:05:00|4.81|4.13|4.81|4.14|4.82|4.15|4.67|4.02|0
1747933800000|2025-05-22 17:10:00|4.82|4.15|4.86|4.18|4.86|4.18|4.76|4.1|0
1747934100000|2025-05-22 17:15:00|4.85|4.17|4.67|4.02|4.91|4.22|4.63|3.98|0
1747934400000|2025-05-22 17:20:00|4.66|4.01|4.48|3.85|4.68|4.02|4.46|3.84|0
1747934700000|2025-05-22 17:25:00|4.49|3.86|4.49|3.86|4.55|3.91|4.43|3.81|0
1747935000000|2025-05-22 17:30:00|4.48|3.87|4.37|3.76|4.56|3.92|4.37|3.76|0
1747935300000|2025-05-22 17:35:00|4.36|3.75|4.43|3.81|4.48|3.85|4.32|3.72|0
1747935600000|2025-05-22 17:40:00|4.42|3.8|4.32|3.71|4.42|3.8|4.29|3.69|0
1747935900000|2025-05-22 17:45:00|4.31|3.72|4.29|3.69|4.35|3.74|4.27|3.67|0
1747936200000|2025-05-22 17:50:00|4.28|3.68|4.28|3.68|4.31|3.71|4.26|3.66|0
1747936500000|2025-05-22 17:55:00|4.27|3.67|4.22|3.62|4.31|3.71|4.15|3.55|0
1747936800000|2025-05-22 18:00:00|4.24|3.64|4.21|3.61|4.25|3.65|4.16|3.56|0
1747937100000|2025-05-22 18:05:00|4.2|3.6|4.17|3.57|4.29|3.69|4.16|3.56|0
1747937400000|2025-05-22 18:10:00|4.18|3.58|4.18|3.58|4.21|3.61|4.14|3.54|0
1747937700000|2025-05-22 18:15:00|4.17|3.57|4.14|3.54|4.2|3.6|4.12|3.52|0
1747938000000|2025-05-22 18:20:00|4.13|3.53|4.13|3.53|4.22|3.62|4.1|3.5|0
1747938300000|2025-05-22 18:25:00|4.14|3.54|4.18|3.58|4.2|3.6|4.07|3.47|0
1747938600000|2025-05-22 18:30:00|4.19|3.59|4.18|3.58|4.24|3.64|4.17|3.57|0
1747938900000|2025-05-22 18:35:00|4.17|3.57|4.28|3.68|4.28|3.68|4.15|3.55|0
1747939200000|2025-05-22 18:40:00|4.29|3.69|4.26|3.66|4.36|3.75|4.25|3.65|0
1747939500000|2025-05-22 18:45:00|4.28|3.68|4.26|3.66|4.3|3.7|4.18|3.58|0
1747939800000|2025-05-22 18:50:00|4.24|3.64|4.13|3.53|4.24|3.64|4.09|3.49|0
1747940100000|2025-05-22 18:55:00|4.12|3.52|4.08|3.48|4.13|3.53|4.03|3.43|0
1747940400000|2025-05-22 19:00:00|4.09|3.49|4|3.4|4.1|3.5|3.99|3.39|0
1747940700000|2025-05-22 19:05:00|4.01|3.41|4.01|3.41|4.01|3.41|3.95|3.35|0
1747941000000|2025-05-22 19:10:00|4.08|3.48|4.03|3.43|4.1|3.5|4.02|3.42|0
1747941300000|2025-05-22 19:15:00|4.02|3.42|4.08|3.48|4.1|3.5|4.02|3.42|0
1747941600000|2025-05-22 19:20:00|4.09|3.49|4.03|3.43|4.11|3.51|4.02|3.42|0
1747941900000|2025-05-22 19:25:00|4.02|3.42|3.94|3.34|4.04|3.44|3.89|3.29|0
1747942200000|2025-05-22 19:30:00|3.93|3.33|3.98|3.38|3.98|3.38|3.84|3.24|0
1747942500000|2025-05-22 19:35:00|3.95|3.35|4.06|3.46|4.09|3.49|3.92|3.32|0
1747942800000|2025-05-22 19:40:00|4.03|3.43|4.11|3.51|4.12|3.52|4.03|3.43|0
1747943100000|2025-05-22 19:45:00|4.12|3.52|4.09|3.49|4.22|3.62|4.04|3.44|0
1747943400000|2025-05-22 19:50:00|4.05|3.45|4.28|3.68|4.28|3.68|4|3.4|0
1747943700000|2025-05-22 19:55:00|4.27|3.67|4.42|3.8|4.56|3.93|4.27|3.67|0
1747944000000|2025-05-22 20:00:00|4.38|3.77|4.37|3.76|4.42|3.8|4.33|3.73|0
1747944300000|2025-05-22 20:05:00|4.36|3.75|4.38|3.77|4.42|3.8|4.36|3.75|0
1747944600000|2025-05-22 20:10:00|4.39|3.78|4.39|3.78|4.42|3.81|4.36|3.75|0
1747944900000|2025-05-22 20:15:00|4.38|3.77|4.39|3.77|4.41|3.79|4.37|3.76|0
1747945200000|2025-05-22 20:20:00|4.38|3.76|4.38|3.77|4.4|3.78|4.37|3.76|0
1747945500000|2025-05-22 20:25:00|4.4|3.78|4.44|3.82|4.44|3.82|4.38|3.77|0
1747945800000|2025-05-22 20:30:00|4.43|3.81|4.39|3.78|4.45|3.83|4.37|3.76|0
1747946100000|2025-05-22 20:35:00|4.38|3.77|4.32|3.72|4.39|3.78|4.31|3.71|0
1747946400000|2025-05-22 20:40:00|4.33|3.71|4.33|3.73|4.34|3.74|4.31|3.71|0
1747946700000|2025-05-22 20:45:00|4.32|3.72|4.32|3.72|4.35|3.74|4.31|3.71|0
1747947000000|2025-05-22 20:50:00|4.33|3.73|4.23|3.63|4.34|3.73|4.23|3.63|0
1747947300000|2025-05-22 20:55:00|4.53|3.33|4.51|3.31|4.54|3.34|4.5|3.3|0
1747947600000|2025-05-22 21:00:00|4.5|3.3|4.5|3.3|4.51|3.31|4.5|3.3|0
1747947900000|2025-05-22 21:05:00|4.49|3.29|4.49|3.29|4.49|3.29|4.47|3.27|0
1747948500000|2025-05-22 21:15:00|4.48|3.28|4.49|3.29|4.49|3.29|4.48|3.28|0
1747948800000|2025-05-22 21:20:00|4.48|3.28|4.5|3.3|4.5|3.3|4.48|3.28|0
1747949100000|2025-05-22 21:25:00|4.49|3.29|4.49|3.29|4.5|3.3|4.49|3.29|0
1747949400000|2025-05-22 21:30:00|4.5|3.3|4.5|3.3|4.5|3.3|4.49|3.29|0
1747949700000|2025-05-22 21:35:00|4.49|3.29|4.49|3.29|4.5|3.3|4.49|3.29|0
1747950600000|2025-05-22 21:50:00|4.5|3.3|4.48|3.28|4.5|3.3|4.48|3.28|0
1747950900000|2025-05-22 21:55:00|4.47|3.27|4.46|3.26|4.47|3.27|4.46|3.26|0
1747951200000|2025-05-22 22:00:00|4.44|3.24|4.52|3.32|4.53|3.33|4.41|3.21|0
1747951500000|2025-05-22 22:05:00|4.51|3.31|4.53|3.33|4.53|3.33|4.5|3.3|0
1747951800000|2025-05-22 22:10:00|4.52|3.32|4.53|3.33|4.54|3.34|4.5|3.3|0
1747952100000|2025-05-22 22:15:00|4.52|3.32|4.51|3.31|4.53|3.33|4.51|3.31|0
1747952400000|2025-05-22 22:20:00|4.52|3.32|4.53|3.33|4.53|3.33|4.51|3.31|0
1747952700000|2025-05-22 22:25:00|4.54|3.34|4.56|3.36|4.57|3.37|4.53|3.33|0
1747953000000|2025-05-22 22:30:00|4.57|3.37|4.58|3.38|4.58|3.38|4.56|3.36|0
1747953300000|2025-05-22 22:35:00|4.57|3.37|4.59|3.39|4.59|3.39|4.57|3.37|0
1747953600000|2025-05-22 22:40:00|4.58|3.38|4.58|3.38|4.6|3.4|4.57|3.37|0
1747953900000|2025-05-22 22:45:00|4.59|3.39|4.61|3.41|4.62|3.42|4.58|3.38|0
1747954200000|2025-05-22 22:50:00|4.62|3.42|4.75|3.55|4.75|3.55|4.62|3.42|0
1747954500000|2025-05-22 22:55:00|4.76|3.56|4.73|3.53|4.76|3.56|4.72|3.52|0
1747954800000|2025-05-22 23:00:00|4.74|3.54|4.73|3.53|4.77|3.57|4.72|3.52|0
1747955100000|2025-05-22 23:05:00|4.72|3.52|4.71|3.51|4.73|3.53|4.71|3.51|0
1747955400000|2025-05-22 23:10:00|4.72|3.52|4.66|3.46|4.72|3.52|4.66|3.46|0
1747955700000|2025-05-22 23:15:00|4.65|3.45|4.63|3.43|4.66|3.46|4.63|3.43|0
1747956000000|2025-05-22 23:20:00|4.64|3.44|4.64|3.44|4.64|3.44|4.61|3.41|0
1747956300000|2025-05-22 23:25:00|4.65|3.45|4.63|3.43|4.65|3.45|4.61|3.41|0
1747956600000|2025-05-22 23:30:00|4.62|3.42|4.63|3.43|4.63|3.43|4.6|3.4|0
1747956900000|2025-05-22 23:35:00|4.64|3.44|4.67|3.47|4.68|3.48|4.64|3.44|0
1747957200000|2025-05-22 23:40:00|4.68|3.48|4.66|3.46|4.68|3.48|4.65|3.45|0
1747957500000|2025-05-22 23:45:00|4.65|3.45|4.62|3.42|4.65|3.45|4.62|3.42|0
1747957800000|2025-05-22 23:50:00|4.6|3.4|4.58|3.38|4.6|3.4|4.58|3.38|0
1747958100000|2025-05-22 23:55:00|4.59|3.39|4.59|3.39|4.6|3.4|4.57|3.37|0
1747958400000|2025-05-23 00:00:00|4.58|3.38|4.51|3.31|4.58|3.38|4.49|3.29|0
1747958700000|2025-05-23 00:05:00|4.5|3.3|4.54|3.34|4.54|3.34|4.5|3.3|0
1747959000000|2025-05-23 00:10:00|4.55|3.35|4.51|3.31|4.55|3.35|4.49|3.29|0
1747959300000|2025-05-23 00:15:00|4.52|3.32|4.24|3.64|4.52|3.71|4.24|3.31|0
1747959600000|2025-05-23 00:20:00|4.29|3.69|4.29|3.69|4.3|3.7|4.27|3.67|0
1747959900000|2025-05-23 00:25:00|4.28|3.68|4.29|3.69|4.35|3.74|4.27|3.67|0
1747960200000|2025-05-23 00:30:00|4.28|3.68|4.28|3.68|4.35|3.74|4.28|3.68|0
1747960500000|2025-05-23 00:35:00|4.27|3.67|4.33|3.73|4.33|3.73|4.2|3.6|0
1747960800000|2025-05-23 00:40:00|4.32|3.72|4.34|3.73|4.35|3.74|4.31|3.71|0
1747961100000|2025-05-23 00:45:00|4.35|3.74|4.27|3.67|4.35|3.74|4.27|3.67|0
1747961400000|2025-05-23 00:50:00|4.28|3.68|4.23|3.63|4.28|3.68|4.22|3.62|0
1747961700000|2025-05-23 00:55:00|4.22|3.62|4.23|3.63|4.24|3.64|4.21|3.61|0
1747962000000|2025-05-23 01:00:00|4.24|3.64|4.29|3.69|4.3|3.7|4.22|3.62|0
1747962300000|2025-05-23 01:05:00|4.34|3.73|4.35|3.74|4.36|3.75|4.32|3.72|0
1747962600000|2025-05-23 01:10:00|4.34|3.86|4.34|3.73|4.49|3.86|4.32|3.72|0
1747962900000|2025-05-23 01:15:00|4.33|3.72|4.33|3.73|4.39|3.78|4.32|3.72|0
1747963200000|2025-05-23 01:20:00|4.34|3.72|4.33|3.72|4.35|3.74|4.31|3.71|0
1747963500000|2025-05-23 01:25:00|4.32|3.73|4.33|3.73|4.35|3.74|4.29|3.69|0
1747963800000|2025-05-23 01:30:00|4.34|3.72|4.32|3.72|4.35|3.74|4.25|3.65|0
1747964100000|2025-05-23 01:35:00|4.33|3.73|4.33|3.72|4.36|3.75|4.3|3.7|0
1747964400000|2025-05-23 01:40:00|4.34|3.73|4.33|3.73|4.35|3.74|4.32|3.72|0
1747964700000|2025-05-23 01:45:00|4.32|3.72|4.34|3.74|4.35|3.74|4.31|3.71|0
1747965000000|2025-05-23 01:50:00|4.35|3.73|4.33|3.73|4.4|3.78|4.33|3.72|0
1747965300000|2025-05-23 01:55:00|4.34|3.77|4.38|3.77|4.39|3.78|4.34|3.76|0
1747965600000|2025-05-23 02:00:00|4.37|3.76|4.35|3.74|4.4|3.78|4.31|3.71|0
1747965900000|2025-05-23 02:05:00|4.33|3.75|4.33|3.72|4.34|3.75|4.31|3.71|0
1747966200000|2025-05-23 02:10:00|4.32|3.71|4.22|3.62|4.33|3.72|4.22|3.62|0
1747966500000|2025-05-23 02:15:00|4.21|3.61|4.18|3.58|4.23|3.63|4.17|3.57|0
1747966800000|2025-05-23 02:20:00|4.23|3.63|4.18|3.58|4.25|3.65|4.17|3.57|0
1747967100000|2025-05-23 02:25:00|4.19|3.59|4.13|3.53|4.19|3.59|4.13|3.53|0
1747967400000|2025-05-23 02:30:00|4.14|3.54|4.24|3.64|4.25|3.65|4.13|3.53|0
1747967700000|2025-05-23 02:35:00|4.23|3.63|4.23|3.63|4.25|3.65|4.22|3.62|0
1747968000000|2025-05-23 02:40:00|4.24|3.64|4.23|3.63|4.25|3.65|4.23|3.63|0
1747968300000|2025-05-23 02:45:00|4.24|3.64|4.23|3.63|4.25|3.65|4.23|3.63|0
1747968600000|2025-05-23 02:50:00|4.22|3.62|4.24|3.64|4.33|3.73|4.22|3.62|0
1747968900000|2025-05-23 02:55:00|4.23|3.63|4.24|3.64|4.34|3.73|4.22|3.62|0
1747969200000|2025-05-23 03:00:00|4.23|3.63|4.24|3.64|4.26|3.66|4.21|3.61|0
1747969500000|2025-05-23 03:05:00|4.25|3.65|4.29|3.69|4.3|3.7|4.24|3.64|0
1747969800000|2025-05-23 03:10:00|4.28|3.68|4.24|3.64|4.29|3.69|4.22|3.62|0
1747970100000|2025-05-23 03:15:00|4.25|3.65|4.23|3.63|4.29|3.69|4.21|3.61|0
1747970400000|2025-05-23 03:20:00|4.22|3.62|4.17|3.57|4.25|3.65|4.17|3.57|0
1747970700000|2025-05-23 03:25:00|4.18|3.58|4.23|3.63|4.24|3.64|4.17|3.57|0
1747971000000|2025-05-23 03:30:00|4.22|3.62|4.23|3.63|4.25|3.65|4.21|3.61|0
1747971300000|2025-05-23 03:35:00|4.24|3.64|4.29|3.69|4.29|3.69|4.23|3.63|0
1747971600000|2025-05-23 03:40:00|4.28|3.68|4.34|3.73|4.34|3.73|4.28|3.68|0
1747971900000|2025-05-23 03:45:00|4.33|3.72|4.34|3.73|4.35|3.74|4.32|3.72|0
1747972200000|2025-05-23 03:50:00|4.33|3.64|4.24|3.64|4.33|3.65|4.22|3.62|0
1747972500000|2025-05-23 03:55:00|4.25|3.65|4.23|3.63|4.25|3.65|4.23|3.63|0
1747972800000|2025-05-23 04:00:00|4.4|3.78|4.29|3.69|4.41|3.79|4.23|3.63|0
1747973100000|2025-05-23 04:05:00|4.3|3.7|4.34|3.74|4.35|3.74|4.28|3.68|0
1747973400000|2025-05-23 04:10:00|4.35|3.75|4.34|3.74|4.35|3.75|4.33|3.73|0
1747973700000|2025-05-23 04:15:00|4.33|3.73|4.28|3.68|4.34|3.74|4.28|3.68|0
1747974000000|2025-05-23 04:20:00|4.29|3.69|4.28|3.68|4.3|3.7|4.27|3.67|0
1747974300000|2025-05-23 04:25:00|4.3|3.7|4.34|3.73|4.35|3.74|4.3|3.7|0
1747974600000|2025-05-23 04:30:00|4.33|3.74|4.34|3.74|4.35|3.74|4.33|3.73|0
1747974900000|2025-05-23 04:35:00|4.33|3.73|4.33|3.73|4.35|3.74|4.33|3.72|0
1747975200000|2025-05-23 04:40:00|4.32|3.72|4.33|3.73|4.33|3.73|4.32|3.72|0
1747975500000|2025-05-23 04:45:00|4.34|3.74|4.45|3.83|4.46|3.84|4.34|3.73|0
1747975800000|2025-05-23 04:50:00|4.44|3.82|4.44|3.82|4.45|3.83|4.42|3.8|0
1747976100000|2025-05-23 04:55:00|4.45|3.83|4.44|3.82|4.5|3.87|4.44|3.82|0
1747976400000|2025-05-23 05:00:00|4.43|3.81|4.43|3.81|4.43|3.81|4.39|3.78|0
1747976700000|2025-05-23 05:05:00|4.42|3.8|4.37|3.76|4.44|3.82|4.37|3.76|0
1747977000000|2025-05-23 05:10:00|4.38|3.77|4.33|3.72|4.39|3.78|4.32|3.72|0
1747977300000|2025-05-23 05:15:00|4.34|3.73|4.33|3.73|4.34|3.73|4.32|3.71|0
1747977600000|2025-05-23 05:20:00|4.32|3.72|4.32|3.72|4.34|3.73|4.31|3.71|0
1747977900000|2025-05-23 05:25:00|4.33|3.71|4.31|3.71|4.34|3.74|4.31|3.71|0
1747978200000|2025-05-23 05:30:00|4.32|3.72|4.32|3.72|4.35|3.74|4.32|3.71|0
1747978500000|2025-05-23 05:35:00|4.33|3.73|4.33|3.73|4.35|3.74|4.31|3.71|0
1747978800000|2025-05-23 05:40:00|4.34|3.72|4.27|3.67|4.35|3.74|4.27|3.67|0
1747979100000|2025-05-23 05:45:00|4.28|3.68|4.39|3.78|4.4|3.79|4.27|3.67|0
1747979400000|2025-05-23 05:50:00|4.38|3.77|4.49|3.86|4.51|3.88|4.37|3.76|0
1747979700000|2025-05-23 05:55:00|4.48|3.87|4.39|3.78|4.5|3.87|4.37|3.76|0
1747980000000|2025-05-23 06:00:00|4.38|3.77|4.49|3.86|4.51|3.88|4.36|3.75|0
1747980300000|2025-05-23 06:05:00|4.5|3.87|4.55|3.91|4.56|3.92|4.48|3.85|0
1747980600000|2025-05-23 06:10:00|4.54|3.92|4.6|3.96|4.61|3.97|4.54|3.91|0
1747980900000|2025-05-23 06:15:00|4.61|3.97|4.66|4.01|4.71|4.05|4.58|3.94|0
1747981200000|2025-05-23 06:20:00|4.64|3.99|4.61|3.97|4.67|4.02|4.56|3.93|0
1747981500000|2025-05-23 06:25:00|4.62|3.98|4.53|3.9|4.62|3.98|4.48|3.85|0
1747981800000|2025-05-23 06:30:00|4.52|3.89|4.48|3.85|4.56|3.92|4.47|3.85|0
1747982100000|2025-05-23 06:35:00|4.47|3.86|4.48|3.85|4.55|3.92|4.47|3.84|0
1747982400000|2025-05-23 06:40:00|4.47|3.86|4.49|3.86|4.5|3.87|4.47|3.85|0
1747982700000|2025-05-23 06:45:00|4.5|3.87|4.47|3.84|4.52|3.89|4.45|3.83|0
1747983000000|2025-05-23 06:50:00|4.48|3.85|4.48|3.86|4.51|3.88|4.45|3.83|0
1747983300000|2025-05-23 06:55:00|4.47|3.85|4.49|3.87|4.51|3.88|4.47|3.84|0
1747983600000|2025-05-23 07:00:00|4.48|3.86|4.32|3.72|4.49|3.86|4.31|3.71|0
1747983900000|2025-05-23 07:05:00|4.31|3.71|4.27|3.67|4.34|3.74|4.26|3.66|0
1747984200000|2025-05-23 07:10:00|4.28|3.68|4.18|3.58|4.28|3.68|4.15|3.55|0
1747984500000|2025-05-23 07:15:00|4.23|3.63|4.13|3.53|4.25|3.65|4.12|3.52|0
1747984800000|2025-05-23 07:20:00|4.14|3.54|4.04|3.44|4.14|3.54|4.02|3.42|0
1747985100000|2025-05-23 07:25:00|4.03|3.43|4.02|3.42|4.04|3.44|4|3.4|0
1747985400000|2025-05-23 07:30:00|4.03|3.43|3.98|3.38|4.05|3.45|3.98|3.38|0
1747985700000|2025-05-23 07:35:00|4.03|3.43|4.03|3.43|4.05|3.45|4.02|3.42|0
1747986000000|2025-05-23 07:40:00|4.04|3.44|3.98|3.38|4.06|3.46|3.98|3.38|0
1747986300000|2025-05-23 07:45:00|3.99|3.39|3.99|3.39|4.04|3.44|3.97|3.37|0
1747986600000|2025-05-23 07:50:00|3.98|3.38|4.04|3.44|4.04|3.44|3.97|3.37|0
1747986900000|2025-05-23 07:55:00|4.03|3.43|4.03|3.43|4.05|3.45|4.02|3.42|0
1747987200000|2025-05-23 08:00:00|4.02|3.42|4.02|3.42|4.06|3.46|4.01|3.41|0
1747987500000|2025-05-23 08:05:00|4.01|3.41|4.03|3.43|4.05|3.45|3.97|3.37|0
1747987800000|2025-05-23 08:10:00|4.02|3.42|4.03|3.43|4.04|3.44|4.01|3.41|0
1747988100000|2025-05-23 08:15:00|4.04|3.44|4.08|3.48|4.1|3.5|4.03|3.43|0
1747988400000|2025-05-23 08:20:00|4.07|3.47|4.08|3.48|4.09|3.49|4.05|3.45|0
1747988700000|2025-05-23 08:25:00|4.09|3.49|4.03|3.43|4.09|3.49|4.01|3.41|0
1747989000000|2025-05-23 08:30:00|4.02|3.42|4.09|3.49|4.09|3.49|4.02|3.42|0
1747989300000|2025-05-23 08:35:00|4.1|3.5|4.08|3.48|4.1|3.5|4.07|3.47|0
1747989600000|2025-05-23 08:40:00|4.09|3.49|4.08|3.48|4.1|3.5|4.07|3.47|0
1747989900000|2025-05-23 08:45:00|4.09|3.49|4.08|3.48|4.09|3.49|4.07|3.47|0
1747990200000|2025-05-23 08:50:00|4.07|3.47|4.07|3.47|4.14|3.54|4.07|3.47|0
1747990500000|2025-05-23 08:55:00|4.08|3.48|4.09|3.49|4.1|3.5|4.06|3.46|0
1747990800000|2025-05-23 09:00:00|4.1|3.5|4.18|3.58|4.2|3.6|4.09|3.49|0
1747991100000|2025-05-23 09:05:00|4.19|3.59|4.17|3.57|4.2|3.6|4.15|3.55|0
1747991400000|2025-05-23 09:10:00|4.16|3.56|4.19|3.59|4.19|3.59|4.15|3.55|0
1747991700000|2025-05-23 09:15:00|4.18|3.58|4.18|3.58|4.2|3.6|4.15|3.55|0
1747992000000|2025-05-23 09:20:00|4.17|3.57|4.28|3.68|4.3|3.7|4.16|3.56|0
1747992300000|2025-05-23 09:25:00|4.27|3.67|4.5|3.87|4.5|3.87|4.27|3.67|0
1747992600000|2025-05-23 09:30:00|4.49|3.86|4.45|3.83|4.51|3.88|4.45|3.83|0
1747992900000|2025-05-23 09:35:00|4.46|3.84|4.38|3.77|4.46|3.84|4.37|3.76|0
1747993200000|2025-05-23 09:40:00|4.39|3.78|4.33|3.73|4.39|3.78|4.31|3.71|0
1747993500000|2025-05-23 09:45:00|4.32|3.72|4.38|3.77|4.39|3.78|4.31|3.71|0
1747993800000|2025-05-23 09:50:00|4.37|3.76|4.23|3.63|4.4|3.78|4.22|3.62|0
1747994100000|2025-05-23 09:55:00|4.22|3.62|4.18|3.58|4.23|3.63|4.16|3.56|0
1747994400000|2025-05-23 10:00:00|4.23|3.63|4.23|3.63|4.23|3.63|4.17|3.57|0
1747994700000|2025-05-23 10:05:00|4.24|3.64|4.23|3.63|4.24|3.64|4.16|3.56|0
1747995000000|2025-05-23 10:10:00|4.22|3.62|4.28|3.68|4.29|3.69|4.22|3.62|0
1747995300000|2025-05-23 10:15:00|4.27|3.67|4.27|3.67|4.3|3.7|4.27|3.67|0
1747995600000|2025-05-23 10:20:00|4.32|3.72|4.28|3.68|4.33|3.72|4.26|3.66|0
1747995900000|2025-05-23 10:25:00|4.27|3.67|4.27|3.67|4.3|3.7|4.25|3.65|0
1747996200000|2025-05-23 10:30:00|4.26|3.66|4.3|3.7|4.3|3.7|4.25|3.65|0
1747996500000|2025-05-23 10:35:00|4.28|3.68|4.33|3.73|4.35|3.74|4.26|3.66|0
1747996800000|2025-05-23 10:40:00|4.32|3.72|4.27|3.67|4.34|3.74|4.25|3.65|0
1747997100000|2025-05-23 10:45:00|4.26|3.66|4.28|3.68|4.29|3.69|4.25|3.65|0
1747997400000|2025-05-23 10:50:00|4.29|3.69|4.28|3.68|4.3|3.7|4.26|3.66|0
1747997700000|2025-05-23 10:55:00|4.29|3.69|4.18|3.58|4.29|3.69|4.18|3.58|0
1747998000000|2025-05-23 11:00:00|4.19|3.59|4.17|3.57|4.2|3.6|4.16|3.56|0
1747998300000|2025-05-23 11:05:00|4.18|3.58|4.17|3.57|4.25|3.65|4.17|3.57|0
1747998600000|2025-05-23 11:10:00|4.18|3.58|4.19|3.59|4.22|3.62|4.15|3.55|0
1747998900000|2025-05-23 11:15:00|4.18|3.58|4.38|3.77|4.38|3.77|4.16|3.56|0
1747999200000|2025-05-23 11:20:00|4.4|3.78|4.85|4.17|4.98|4.29|4.4|3.78|0
1747999500000|2025-05-23 11:25:00|4.84|4.18|4.74|4.08|4.88|4.2|4.64|4|0
1747999800000|2025-05-23 11:30:00|4.75|4.09|4.56|3.92|4.75|4.09|4.54|3.91|0
1748000100000|2025-05-23 11:35:00|4.55|3.9|4.62|3.97|4.71|4.05|4.5|3.87|0
1748000400000|2025-05-23 11:40:00|4.64|4|6.05|5.2|6.2|5.34|4.48|3.85|0
1748000700000|2025-05-23 11:45:00|5.98|5.14|7.57|6.19|7.87|6.44|5.98|5.14|0
1748001000000|2025-05-23 11:50:00|7.59|6.21|7.12|5.83|7.66|6.26|6.61|5.41|0
1748001300000|2025-05-23 11:55:00|7.17|5.86|8.04|6.58|8.18|6.69|6.99|5.72|0
1748001600000|2025-05-23 12:00:00|8.09|6.62|8.63|7.06|8.65|7.08|7.99|6.54|0
1748001900000|2025-05-23 12:05:00|8.64|7.07|8.99|7.36|9.21|7.54|8.4|6.87|0
1748002200000|2025-05-23 12:10:00|9.04|7.4|10.47|8.57|10.69|8.77|9.02|7.38|0
1748002500000|2025-05-23 12:15:00|10.48|8.58|10.43|8.54|10.81|8.89|10.02|8.2|0
1748002800000|2025-05-23 12:20:00|10.42|8.53|10.23|8.37|10.69|8.77|10.23|8.37|0
1748003100000|2025-05-23 12:25:00|10.25|8.38|9.83|8.04|10.27|8.4|9.81|8.03|0
1748003400000|2025-05-23 12:30:00|9.84|8.05|9.95|8.14|10.09|8.26|9.34|7.64|0
1748003700000|2025-05-23 12:35:00|9.94|8.13|9.83|8.04|10.03|8.21|9.61|7.86|0
1748004000000|2025-05-23 12:40:00|9.92|8.12|9.84|8.28|10.09|8.28|9.84|8.1|0
1748004300000|2025-05-23 12:45:00|9.85|8.29|10.08|8.28|10.14|8.45|9.73|8.15|0
1748004600000|2025-05-23 12:50:00|10.07|8.27|10.14|8.34|10.19|8.39|9.92|8.12|0
1748004900000|2025-05-23 12:55:00|10.12|8.32|10.16|8.36|10.26|8.46|10.08|8.28|0
1748005200000|2025-05-23 13:00:00|10.18|8.38|10.42|8.62|10.42|8.62|10.13|8.33|0
1748005500000|2025-05-23 13:05:00|10.45|8.65|10.33|8.53|10.45|8.65|10.19|8.39|0
1748005800000|2025-05-23 13:10:00|10.31|8.51|10.36|8.56|10.48|8.68|10.26|8.46|0
1748006100000|2025-05-23 13:15:00|10.37|8.57|10.54|8.74|10.6|8.8|10.29|8.49|0
1748006400000|2025-05-23 13:20:00|10.58|8.78|10.55|8.63|10.66|8.86|10.42|8.62|0
1748006700000|2025-05-23 13:25:00|10.5|8.59|10.02|8.2|10.5|8.59|9.99|8.17|0
1748007000000|2025-05-23 13:30:00|9.38|7.67|8.44|6.9|9.56|7.82|8.35|6.83|0
1748007300000|2025-05-23 13:35:00|8.43|6.85|8.19|6.7|8.45|6.91|8.09|6.62|0
1748007600000|2025-05-23 13:40:00|8.18|6.74|8.38|6.85|8.6|7.04|8.18|6.7|0
1748007900000|2025-05-23 13:45:00|8.39|6.87|8.56|7|8.88|7.27|8.37|6.84|0
1748008200000|2025-05-23 13:50:00|8.54|6.99|8.21|6.72|8.55|6.99|8|6.55|0
1748008500000|2025-05-23 13:55:00|8.1|6.62|7.74|6.33|8.23|6.74|7.72|6.31|0
1748008800000|2025-05-23 14:00:00|7.76|6.35|7.08|5.79|7.78|6.37|6.89|5.63|0
1748009100000|2025-05-23 14:05:00|7.09|5.8|6.89|5.63|7.09|5.8|6.76|5.53|0
1748009400000|2025-05-23 14:10:00|6.87|5.62|6.68|5.47|6.99|5.72|6.49|5.31|0
1748009700000|2025-05-23 14:15:00|6.67|5.46|6.93|5.67|6.93|5.67|6.61|5.41|0
1748010000000|2025-05-23 14:20:00|6.91|5.66|6.85|5.6|7.23|5.91|6.83|5.59|0
1748010300000|2025-05-23 14:25:00|6.84|5.61|7.19|5.88|7.21|5.9|6.8|5.56|0
1748010600000|2025-05-23 14:30:00|7.18|5.87|6.63|5.42|7.2|5.89|6.63|5.42|0
1748010900000|2025-05-23 14:35:00|6.61|5.41|6.61|5.41|6.73|5.51|6.51|5.33|0
1748011200000|2025-05-23 14:40:00|6.62|5.38|6.54|5.35|6.63|5.43|6.41|5.24|0
1748011500000|2025-05-23 14:45:00|6.53|5.34|6.35|5.2|6.58|5.39|6.29|5.15|0
1748011800000|2025-05-23 14:50:00|6.34|5.19|6.64|5.43|6.7|5.48|6.34|5.19|0
1748012100000|2025-05-23 14:55:00|6.62|5.42|6.63|5.43|6.68|5.46|6.53|5.34|0
1748012400000|2025-05-23 15:00:00|6.62|5.41|6.46|5.28|6.65|5.44|6.36|5.2|0
1748012700000|2025-05-23 15:05:00|6.48|5.3|6.46|5.29|6.67|5.45|6.45|5.27|0
1748013000000|2025-05-23 15:10:00|6.45|5.28|6.57|5.38|6.6|5.4|6.39|5.22|0
1748013300000|2025-05-23 15:15:00|6.58|5.39|6.36|5.2|6.65|5.44|6.3|5.15|0
1748013600000|2025-05-23 15:20:00|6.37|5.21|6.13|5.01|6.37|5.21|6.11|5|0
1748013900000|2025-05-23 15:25:00|6.12|5.02|6.14|5.02|6.2|5.08|6.11|5|0
1748014200000|2025-05-23 15:30:00|6.13|5.01|5.93|4.85|6.18|5.06|5.88|4.81|0
1748014500000|2025-05-23 15:35:00|5.94|4.86|5.85|4.79|5.99|4.9|5.65|4.62|0
1748014800000|2025-05-23 15:40:00|5.84|4.78|5.83|4.77|5.96|4.87|5.74|4.7|0
1748015100000|2025-05-23 15:45:00|5.82|4.76|5.69|4.9|5.83|4.97|5.64|4.75|0
1748015400000|2025-05-23 15:50:00|5.68|4.89|5.92|5.09|6|5.16|5.67|4.88|0
1748015700000|2025-05-23 15:55:00|5.95|5.12|6.13|5.28|6.13|5.28|5.95|5.12|0
1748016000000|2025-05-23 16:00:00|6.11|5.26|6.23|5.36|6.24|5.37|5.86|5.04|0
1748016300000|2025-05-23 16:05:00|6.28|5.4|6.28|5.41|6.33|5.45|6.11|5.26|0
1748016600000|2025-05-23 16:10:00|6.26|5.4|6.16|5.3|6.26|5.4|6.09|5.24|0
1748016900000|2025-05-23 16:15:00|6.17|5.31|6.1|5.25|6.21|5.34|6.03|5.19|0
1748017200000|2025-05-23 16:20:00|6.09|5.24|5.78|4.98|6.11|5.26|5.78|4.98|0
1748017500000|2025-05-23 16:25:00|5.79|4.97|5.83|5.01|5.86|5.04|5.75|4.95|0
1748017800000|2025-05-23 16:30:00|5.82|5.02|5.98|5.14|6.04|5.2|5.82|5.01|0
1748018100000|2025-05-23 16:35:00|5.97|5.17|5.82|5|6.04|5.19|5.76|4.95|0
1748018400000|2025-05-23 16:40:00|5.81|4.99|5.74|4.94|5.82|5|5.7|4.9|0
1748018700000|2025-05-23 16:45:00|5.73|4.93|5.58|4.81|5.74|4.94|5.57|4.8|0
1748019000000|2025-05-23 16:50:00|5.57|4.8|5.51|4.74|5.59|4.81|5.49|4.73|0
1748019300000|2025-05-23 16:55:00|5.52|4.75|5.57|4.79|5.7|4.9|5.52|4.75|0
1748019600000|2025-05-23 17:00:00|5.58|4.8|5.55|4.78|5.67|4.88|5.51|4.74|0
1748019900000|2025-05-23 17:05:00|5.56|4.77|5.43|4.67|5.57|4.79|5.41|4.66|0
1748020200000|2025-05-23 17:10:00|5.44|4.68|5.33|4.59|5.47|4.71|5.31|4.57|0
1748020500000|2025-05-23 17:15:00|5.35|4.6|5.28|4.54|5.38|4.63|5.19|4.47|0
1748020800000|2025-05-23 17:20:00|5.27|4.53|5.25|4.51|5.32|4.57|5.22|4.49|0
1748021100000|2025-05-23 17:25:00|5.22|4.5|5.17|4.45|5.31|4.56|5.13|4.42|0
1748021400000|2025-05-23 17:30:00|5.18|4.46|5.26|4.52|5.32|4.57|5.15|4.43|0
1748021700000|2025-05-23 17:35:00|5.29|4.53|5.28|4.54|5.36|4.61|5.24|4.51|0
1748022000000|2025-05-23 17:40:00|5.3|4.55|5.4|4.65|5.46|4.7|5.29|4.55|0
1748022300000|2025-05-23 17:45:00|5.41|4.66|5.33|4.59|5.46|4.7|5.3|4.56|0
1748022600000|2025-05-23 17:50:00|5.32|4.58|5.25|4.51|5.37|4.62|5.17|4.45|0
1748022900000|2025-05-23 17:55:00|5.26|4.53|5.44|4.68|5.46|4.7|5.25|4.52|0
1748023200000|2025-05-23 18:00:00|5.45|4.69|5.42|4.66|5.5|4.73|5.35|4.6|0
1748023500000|2025-05-23 18:05:00|5.4|4.65|5.35|4.6|5.44|4.68|5.3|4.56|0
1748023800000|2025-05-23 18:10:00|5.37|4.62|5.43|4.67|5.53|4.76|5.34|4.59|0
1748024100000|2025-05-23 18:15:00|5.44|4.68|5.54|4.76|5.57|4.79|5.31|4.57|0
1748024400000|2025-05-23 18:20:00|5.55|4.77|5.66|4.87|5.88|5.06|5.55|4.77|0
1748024700000|2025-05-23 18:25:00|5.64|4.86|5.67|4.88|5.73|4.93|5.46|4.7|0
1748025000000|2025-05-23 18:30:00|5.69|4.89|5.72|4.92|5.74|4.94|5.57|4.79|0
1748025300000|2025-05-23 18:35:00|5.71|4.91|5.7|4.9|5.71|4.91|5.53|4.76|0
1748025600000|2025-05-23 18:40:00|5.69|4.91|5.74|4.94|5.77|4.97|5.66|4.87|0
1748025900000|2025-05-23 18:45:00|5.75|4.95|5.93|5.1|6.06|5.22|5.74|4.94|0
1748026200000|2025-05-23 18:50:00|5.95|5.12|6.02|5.18|6.03|5.19|5.94|5.11|0
1748026500000|2025-05-23 18:55:00|6.01|5.17|5.96|5.13|6.09|5.24|5.93|5.1|0
1748026800000|2025-05-23 19:00:00|5.98|5.14|6.1|5.25|6.16|5.3|5.95|5.12|0
1748027100000|2025-05-23 19:05:00|6.08|5.24|5.97|5.13|6.16|5.3|5.93|5.11|0
1748027400000|2025-05-23 19:10:00|5.95|5.12|5.8|4.99|5.98|5.14|5.77|4.97|0
1748027700000|2025-05-23 19:15:00|5.82|5|6.12|5.26|6.12|5.27|5.79|4.99|0
1748028000000|2025-05-23 19:20:00|6.11|5.27|6.43|5.53|6.51|5.6|6.11|5.27|0
1748028300000|2025-05-23 19:25:00|6.42|5.54|6.31|5.43|6.46|5.56|6.26|5.39|0
1748028600000|2025-05-23 19:30:00|6.34|5.46|6.11|5.25|6.38|5.49|6.11|5.25|0
1748028900000|2025-05-23 19:35:00|6.09|5.24|6.03|5.19|6.2|5.33|6.03|5.19|0
1748029200000|2025-05-23 19:40:00|6.04|5.2|5.95|5.12|6.13|5.27|5.85|5.03|0
1748029500000|2025-05-23 19:45:00|5.94|5.11|6.18|5.32|6.2|5.34|5.94|5.11|0
1748029800000|2025-05-23 19:50:00|6.2|5.33|6.58|5.67|6.75|5.81|6.08|5.23|0
1748030100000|2025-05-23 19:55:00|6.62|5.69|6.33|5.45|6.72|5.78|6.16|5.3|0
1748030400000|2025-05-23 20:00:00|6.36|5.48|6.55|5.63|6.57|5.66|6.36|5.48|0
1748030700000|2025-05-23 20:05:00|6.57|5.65|6.5|5.6|6.58|5.66|6.47|5.57|0
1748031000000|2025-05-23 20:10:00|6.49|5.58|6.42|5.53|6.52|5.61|6.41|5.52|0
1748218500000|2025-05-26 00:15:00|4.54|3.91|4.46|3.84|4.54|3.91|4.46|3.84|0
1748218800000|2025-05-26 00:20:00|4.51|3.88|4.59|3.95|4.59|3.95|4.44|3.82|0
1748219100000|2025-05-26 00:25:00|4.58|3.94|4.62|3.98|4.64|4|4.57|3.93|0
1748219400000|2025-05-26 00:30:00|4.61|3.97|4.53|3.9|4.61|3.97|4.53|3.9|0
1748219700000|2025-05-26 00:35:00|4.54|3.91|4.52|3.89|4.56|3.93|4.49|3.87|0
1748220000000|2025-05-26 00:40:00|4.51|3.88|4.46|3.84|4.53|3.9|4.34|3.74|0
1748220300000|2025-05-26 00:45:00|4.47|3.85|4.5|3.87|4.52|3.89|4.45|3.83|0
1748220600000|2025-05-26 00:50:00|4.51|3.88|4.53|3.9|4.54|3.91|4.5|3.87|0
1748220900000|2025-05-26 00:55:00|4.52|3.89|4.5|3.87|4.54|3.91|4.46|3.84|0
1748221200000|2025-05-26 01:00:00|4.51|3.88|4.63|3.99|4.64|3.99|4.5|3.88|0
1748221500000|2025-05-26 01:05:00|4.64|4|4.59|3.95|4.65|4|4.59|3.95|0
1748221800000|2025-05-26 01:10:00|4.58|3.94|4.46|3.84|4.58|3.94|4.44|3.82|0
1748222100000|2025-05-26 01:15:00|4.45|3.83|4.52|3.89|4.53|3.9|4.44|3.82|0
1748222400000|2025-05-26 01:20:00|4.51|3.88|4.82|3.62|4.82|3.9|4.51|3.6|0
1748222700000|2025-05-26 01:25:00|4.81|3.61|4.85|3.65|4.85|3.65|4.81|3.61|0
1748223000000|2025-05-26 01:30:00|4.84|3.64|4.84|3.64|4.86|3.66|4.83|3.63|0
1748223300000|2025-05-26 01:35:00|4.85|3.65|4.45|3.83|4.85|3.87|4.43|3.58|0
1748223600000|2025-05-26 01:40:00|4.46|3.84|4.44|3.82|4.5|3.87|4.37|3.76|0
1748223900000|2025-05-26 01:45:00|4.43|3.81|4.37|3.76|4.44|3.82|4.36|3.75|0
1748224200000|2025-05-26 01:50:00|4.66|3.46|4.67|3.47|4.68|3.48|4.65|3.45|0
1748224500000|2025-05-26 01:55:00|4.68|3.48|4.65|3.45|4.68|3.48|4.64|3.44|0
1748224800000|2025-05-26 02:00:00|4.63|3.43|4.63|3.43|4.67|3.47|4.63|3.43|0
1748225100000|2025-05-26 02:05:00|4.64|3.44|4.63|3.43|4.66|3.46|4.63|3.43|0
1748225400000|2025-05-26 02:10:00|4.64|3.44|4.64|3.44|4.65|3.45|4.63|3.43|0
1748225700000|2025-05-26 02:15:00|4.65|3.45|4.6|3.4|4.67|3.47|4.6|3.4|0
1748226000000|2025-05-26 02:20:00|4.59|3.39|4.57|3.37|4.63|3.43|4.55|3.35|0
1748226300000|2025-05-26 02:25:00|4.58|3.38|4.58|3.38|4.58|3.38|4.54|3.34|0
1748226600000|2025-05-26 02:30:00|4.57|3.37|4.64|3.44|4.64|3.44|4.57|3.37|0
1748226900000|2025-05-26 02:35:00|4.63|3.43|4.65|3.45|4.65|3.45|4.63|3.43|0
1748227200000|2025-05-26 02:40:00|4.66|3.46|4.66|3.46|4.68|3.48|4.65|3.45|0
1748227500000|2025-05-26 02:45:00|4.67|3.47|4.68|3.48|4.68|3.48|4.66|3.46|0
1748227800000|2025-05-26 02:50:00|4.67|3.47|4.67|3.47|4.68|3.48|4.66|3.46|0
1748228100000|2025-05-26 02:55:00|4.68|3.48|4.68|3.48|4.68|3.48|4.67|3.47|0
1748228400000|2025-05-26 03:00:00|4.67|3.47|4.65|3.45|4.68|3.48|4.64|3.44|0
1748228700000|2025-05-26 03:05:00|4.64|3.44|4.61|3.41|4.64|3.44|4.61|3.41|0
1748229000000|2025-05-26 03:10:00|4.6|3.4|4.58|3.38|4.62|3.42|4.58|3.38|0
1748229300000|2025-05-26 03:15:00|4.57|3.37|4.56|3.36|4.58|3.38|4.56|3.36|0
1748229600000|2025-05-26 03:20:00|4.57|3.37|4.57|3.37|4.58|3.38|4.56|3.36|0
1748229900000|2025-05-26 03:25:00|4.58|3.38|4.56|3.36|4.58|3.38|4.55|3.35|0
1748230200000|2025-05-26 03:30:00|4.57|3.37|4.56|3.36|4.58|3.38|4.54|3.34|0
1748230500000|2025-05-26 03:35:00|4.55|3.35|4.55|3.35|4.59|3.39|4.55|3.35|0
1748230800000|2025-05-26 03:40:00|4.56|3.36|4.52|3.32|4.56|3.36|4.52|3.32|0
1748231100000|2025-05-26 03:45:00|4.51|3.31|4.54|3.34|4.55|3.35|4.51|3.31|0
1748231400000|2025-05-26 03:50:00|4.55|3.35|4.54|3.34|4.55|3.35|4.54|3.34|0
1748231700000|2025-05-26 03:55:00|4.55|3.35|4.34|3.74|4.55|3.75|4.24|3.34|0
1748232000000|2025-05-26 04:00:00|4.35|3.75|4.33|3.73|4.35|3.75|4.33|3.73|0
1748232300000|2025-05-26 04:05:00|4.34|3.72|4.33|3.73|4.34|3.74|4.33|3.72|0
1748232600000|2025-05-26 04:10:00|4.34|3.74|4.35|3.74|4.35|3.74|4.34|3.73|0
1748232900000|2025-05-26 04:15:00|4.34|3.75|4.32|3.72|4.36|3.75|4.32|3.72|0
1748233200000|2025-05-26 04:20:00|4.28|3.68|4.34|3.73|4.35|3.75|4.28|3.68|0
1748233500000|2025-05-26 04:25:00|4.33|3.74|4.33|3.73|4.34|3.74|4.33|3.73|0
1748233800000|2025-05-26 04:30:00|4.34|3.74|4.31|3.71|4.34|3.74|4.3|3.7|0
1748234100000|2025-05-26 04:35:00|4.3|3.7|4.27|3.67|4.3|3.7|4.24|3.64|0
1748234400000|2025-05-26 04:40:00|4.26|3.66|4.21|3.61|4.27|3.67|4.21|3.61|0
1748234700000|2025-05-26 04:45:00|4.22|3.62|4.22|3.62|4.24|3.64|4.21|3.61|0
1748235000000|2025-05-26 04:50:00|4.21|3.61|4.21|3.61|4.23|3.63|4.2|3.6|0
1748235300000|2025-05-26 04:55:00|4.22|3.62|4.24|3.64|4.26|3.66|4.21|3.61|0
1748235600000|2025-05-26 05:00:00|4.25|3.65|4.25|3.65|4.26|3.66|4.22|3.62|0
1748235900000|2025-05-26 05:05:00|4.24|3.64|4.25|3.65|4.26|3.66|4.24|3.64|0
1748236200000|2025-05-26 05:10:00|4.26|3.66|4.25|3.65|4.3|3.7|4.23|3.63|0
1748236500000|2025-05-26 05:15:00|4.24|3.64|4.21|3.61|4.25|3.65|4.21|3.61|0
1748236800000|2025-05-26 05:20:00|4.22|3.62|4.24|3.64|4.25|3.65|4.21|3.61|0
1748237100000|2025-05-26 05:25:00|4.25|3.65|4.3|3.7|4.3|3.7|4.24|3.64|0
1748237400000|2025-05-26 05:30:00|4.31|3.69|4.22|3.62|4.31|3.71|4.22|3.62|0
1748237700000|2025-05-26 05:35:00|4.23|3.63|4.23|3.63|4.24|3.64|4.21|3.61|0
1748238000000|2025-05-26 05:40:00|4.22|3.62|4.28|3.68|4.28|3.68|4.21|3.61|0
1748238300000|2025-05-26 05:45:00|4.29|3.69|4.28|3.68|4.31|3.71|4.27|3.67|0
1748238600000|2025-05-26 05:50:00|4.29|3.69|4.24|3.64|4.29|3.69|4.19|3.59|0
1748238900000|2025-05-26 05:55:00|4.25|3.65|4.31|3.71|4.32|3.72|4.19|3.59|0
1748239200000|2025-05-26 06:00:00|4.3|3.7|4.21|3.61|4.36|3.75|4.19|3.59|0
1748239500000|2025-05-26 06:05:00|4.22|3.62|4.18|3.58|4.22|3.62|4.09|3.49|0
1748239800000|2025-05-26 06:10:00|4.19|3.59|4.2|3.6|4.23|3.63|4.17|3.57|0
1748240100000|2025-05-26 06:15:00|4.21|3.61|4.18|3.58|4.21|3.61|4.15|3.55|0
1748240400000|2025-05-26 06:20:00|4.19|3.59|4.13|3.53|4.19|3.59|4.13|3.53|0
1748240700000|2025-05-26 06:25:00|4.14|3.54|3.99|3.39|4.17|3.57|3.98|3.38|0
1748241000000|2025-05-26 06:30:00|4.02|3.42|4.1|3.5|4.12|3.52|3.99|3.39|0
1748241300000|2025-05-26 06:35:00|4.11|3.51|4.1|3.5|4.11|3.51|4.05|3.45|0
1748241600000|2025-05-26 06:40:00|4.09|3.49|4.18|3.58|4.23|3.63|4.09|3.49|0
1748241900000|2025-05-26 06:45:00|4.17|3.57|4.09|3.49|4.2|3.6|4.07|3.47|0
1748242200000|2025-05-26 06:50:00|4.1|3.5|4.14|3.54|4.15|3.55|4.06|3.46|0
1748242500000|2025-05-26 06:55:00|4.15|3.55|4.1|3.5|4.15|3.55|4.05|3.45|0
1748242800000|2025-05-26 07:00:00|4.09|3.49|4.12|3.52|4.17|3.57|4.07|3.47|0
1748243100000|2025-05-26 07:05:00|4.14|3.54|4.11|3.51|4.16|3.56|4.03|3.43|0
1748243400000|2025-05-26 07:10:00|4.1|3.5|4.17|3.57|4.17|3.57|4.08|3.48|0
1748243700000|2025-05-26 07:15:00|4.16|3.56|4.06|3.46|4.18|3.58|4.05|3.45|0
1748244000000|2025-05-26 07:20:00|4.05|3.45|4.02|3.42|4.09|3.49|4|3.4|0
1748244300000|2025-05-26 07:25:00|4.03|3.43|4.1|3.5|4.12|3.52|4.02|3.42|0
1748244600000|2025-05-26 07:30:00|4.09|3.49|4.08|3.48|4.11|3.51|4.06|3.46|0
1748244900000|2025-05-26 07:35:00|4.07|3.47|4.05|3.45|4.1|3.5|4.05|3.45|0
1748245200000|2025-05-26 07:40:00|4.04|3.44|4.07|3.47|4.12|3.52|4.01|3.41|0
1748245500000|2025-05-26 07:45:00|4.06|3.46|4.08|3.48|4.09|3.49|4.05|3.45|0
1748245800000|2025-05-26 07:50:00|4.07|3.47|4.03|3.43|4.07|3.47|4.01|3.41|0
1748246100000|2025-05-26 07:55:00|4.04|3.44|3.88|3.28|4.05|3.45|3.86|3.26|0
1748246400000|2025-05-26 08:00:00|3.87|3.27|3.87|3.27|3.9|3.3|3.85|3.25|0
1748246700000|2025-05-26 08:05:00|3.88|3.28|4.17|2.97|4.18|3.3|2.75|2.15|0
1748247000000|2025-05-26 08:10:00|4.18|2.98|3.88|3.28|4.18|3.29|3.88|2.97|0
1748247300000|2025-05-26 08:15:00|3.89|3.29|3.91|3.31|3.91|3.31|3.86|3.26|0
1748247600000|2025-05-26 08:20:00|3.9|3.3|3.96|3.36|3.96|3.36|3.88|3.28|0
1748247900000|2025-05-26 08:25:00|3.95|3.35|3.92|3.32|3.96|3.36|3.92|3.32|0
1748248200000|2025-05-26 08:30:00|3.91|3.31|3.9|3.3|3.91|3.31|3.87|3.27|0
1748248500000|2025-05-26 08:35:00|3.89|3.29|3.87|3.27|3.93|3.33|3.86|3.26|0
1748248800000|2025-05-26 08:40:00|3.88|3.28|3.88|3.28|3.89|3.29|3.87|3.27|0
1748249100000|2025-05-26 08:45:00|3.87|3.27|3.9|3.3|3.9|3.3|3.87|3.27|0
1748249400000|2025-05-26 08:50:00|3.91|3.31|3.96|3.36|3.98|3.38|2.89|2.29|0
1748249700000|2025-05-26 08:55:00|3.97|3.37|3.99|3.39|4.02|3.42|3.94|3.34|0
1748250000000|2025-05-26 09:00:00|3.98|3.38|3.97|3.37|3.99|3.39|3.96|3.36|0
1748250300000|2025-05-26 09:05:00|3.98|3.38|3.92|3.32|3.98|3.38|3.92|3.32|0
1748250600000|2025-05-26 09:10:00|3.93|3.33|3.9|3.3|3.94|3.34|3.88|3.28|0
1748250900000|2025-05-26 09:15:00|3.89|3.29|3.96|3.36|3.98|3.38|3.89|3.29|0
1748251200000|2025-05-26 09:20:00|3.97|3.37|3.87|3.27|3.97|3.37|3.87|3.27|0
1748251500000|2025-05-26 09:25:00|3.88|3.28|3.89|3.29|3.94|3.34|3.87|3.27|0
1748251800000|2025-05-26 09:30:00|3.9|3.3|3.96|3.36|3.96|3.36|3.89|3.29|0
1748252100000|2025-05-26 09:35:00|3.95|3.35|3.95|3.35|3.97|3.37|3.94|3.34|0
1748252400000|2025-05-26 09:40:00|3.96|3.36|3.93|3.33|3.96|3.36|3.93|3.33|0
1748252700000|2025-05-26 09:45:00|3.92|3.32|3.94|3.34|3.95|3.35|3.92|3.32|0
1748253000000|2025-05-26 09:50:00|3.93|3.33|3.93|3.33|3.94|3.34|3.92|3.32|0
1748253300000|2025-05-26 09:55:00|3.92|3.32|3.9|3.3|3.92|3.32|3.87|3.27|0
1748253600000|2025-05-26 10:00:00|3.89|3.29|3.88|3.28|3.96|3.36|3.87|3.27|0
1748253900000|2025-05-26 10:05:00|3.87|3.27|3.79|3.19|3.88|3.28|3.79|3.19|0
1748254200000|2025-05-26 10:10:00|3.78|3.18|3.82|3.22|3.82|3.22|3.77|3.17|0
1748254500000|2025-05-26 10:15:00|3.81|3.21|3.79|3.19|3.81|3.21|3.79|3.19|0
1748254800000|2025-05-26 10:20:00|3.78|3.18|3.79|3.19|3.8|3.2|3.75|3.15|0
1748255100000|2025-05-26 10:25:00|3.78|3.18|3.8|3.2|3.81|3.21|3.78|3.18|0
1748255400000|2025-05-26 10:30:00|3.79|3.19|2.49|1.89|3.8|3.2|2.49|1.89|0
1748255700000|2025-05-26 10:35:00|2.5|1.9|2.5|1.9|2.5|1.9|2.49|1.89|0
1748256000000|2025-05-26 10:40:00|2.49|1.89|3.78|3.18|3.8|3.2|2.49|1.89|0
1748256300000|2025-05-26 10:45:00|3.79|3.19|3.78|3.18|3.8|3.2|3.72|3.12|0
1748256600000|2025-05-26 10:50:00|3.77|3.17|3.81|3.21|3.82|3.22|3.72|3.12|0
1748256900000|2025-05-26 10:55:00|3.82|3.22|3.8|3.2|3.84|3.24|3.79|3.19|0
1748257200000|2025-05-26 11:00:00|3.79|3.19|3.8|3.2|3.8|3.2|3.78|3.18|0
1748257500000|2025-05-26 11:05:00|3.79|3.19|3.79|3.19|3.81|3.21|3.77|3.17|0
1748257800000|2025-05-26 11:10:00|3.78|3.18|3.71|3.11|3.79|3.19|3.71|3.11|0
1748258100000|2025-05-26 11:15:00|3.67|3.07|3.71|3.11|3.72|3.12|3.67|3.07|0
1748258400000|2025-05-26 11:20:00|3.76|3.16|3.69|3.09|3.76|3.16|3.69|3.09|0
1748258700000|2025-05-26 11:25:00|3.7|3.1|3.68|3.08|3.73|3.13|3.68|3.08|0
1748259000000|2025-05-26 11:30:00|3.69|3.09|3.67|3.07|3.7|3.1|3.67|3.07|0
1748259300000|2025-05-26 11:35:00|3.66|3.06|3.69|3.09|3.7|3.1|3.66|3.06|0
1748259600000|2025-05-26 11:40:00|3.68|3.08|3.68|3.08|3.69|3.09|3.67|3.07|0
1748259900000|2025-05-26 11:45:00|3.67|3.07|3.69|3.09|3.7|3.1|3.67|3.07|0
1748260200000|2025-05-26 11:50:00|3.7|3.1|3.69|3.09|3.71|3.11|3.69|3.09|0
1748260500000|2025-05-26 11:55:00|3.7|3.1|3.69|3.09|3.7|3.1|3.69|3.09|0
1748260800000|2025-05-26 12:00:00|3.68|3.08|3.69|3.09|3.69|3.09|3.68|3.08|0
1748261100000|2025-05-26 12:05:00|3.7|3.1|3.69|3.09|3.7|3.1|3.68|3.08|0
1748261400000|2025-05-26 12:10:00|3.68|3.08|3.7|3.1|3.7|3.1|3.68|3.08|0
1748261700000|2025-05-26 12:15:00|3.69|3.09|3.68|3.08|3.69|3.09|3.68|3.08|0
1748262000000|2025-05-26 12:20:00|3.67|3.07|3.69|3.09|3.7|3.1|3.66|3.06|0
1748262300000|2025-05-26 12:25:00|3.7|3.1|3.7|3.1|3.71|3.11|3.68|3.08|0
1748262600000|2025-05-26 12:30:00|3.69|3.09|3.68|3.08|3.7|3.1|3.67|3.07|0
1748262900000|2025-05-26 12:35:00|3.69|3.09|3.71|3.11|3.72|3.12|3.68|3.08|0
1748263200000|2025-05-26 12:40:00|3.72|3.12|3.71|3.11|3.77|3.17|3.7|3.1|0
1748263500000|2025-05-26 12:45:00|3.7|3.1|3.76|3.16|3.77|3.17|3.7|3.1|0
1748263800000|2025-05-26 12:50:00|3.75|3.15|3.69|3.09|3.75|3.15|3.69|3.09|0
1748264100000|2025-05-26 12:55:00|3.7|3.1|3.78|3.18|3.78|3.18|3.7|3.1|0
1748264400000|2025-05-26 13:00:00|3.77|3.17|3.69|3.09|3.78|3.18|3.67|3.07|0
1748264700000|2025-05-26 13:05:00|3.68|3.08|3.71|3.11|3.71|3.11|3.68|3.08|0
1748265000000|2025-05-26 13:10:00|3.7|3.1|3.68|3.08|3.71|3.11|3.67|3.07|0
1748265300000|2025-05-26 13:15:00|3.69|3.09|3.72|3.12|3.72|3.12|3.68|3.08|0
1748265600000|2025-05-26 13:20:00|3.73|3.13|4.05|2.85|4.05|3.18|3.7|2.85|0
1748265900000|2025-05-26 13:25:00|4.06|2.86|4.07|2.87|4.12|2.92|4.06|2.86|0
1748266200000|2025-05-26 13:30:00|3.77|3.17|3.61|3.01|3.77|3.17|3.6|3|0
1748266500000|2025-05-26 13:35:00|3.6|3|3.63|3.03|3.65|3.05|3.6|3|0
1748266800000|2025-05-26 13:40:00|3.64|3.04|3.62|3.02|3.65|3.05|3.62|3.02|0
1748267100000|2025-05-26 13:45:00|3.63|3.03|3.66|3.06|3.66|3.06|3.63|3.03|0
1748267400000|2025-05-26 13:50:00|3.67|3.07|3.71|3.11|3.71|3.11|3.64|3.04|0
1748267700000|2025-05-26 13:55:00|3.72|3.12|3.7|3.1|3.76|3.16|3.69|3.09|0
1748268000000|2025-05-26 14:00:00|3.71|3.11|3.75|3.15|3.77|3.17|3.68|3.08|0
1748268300000|2025-05-26 14:05:00|3.76|3.16|3.74|3.14|3.77|3.17|3.73|3.13|0
1748268600000|2025-05-26 14:10:00|3.73|3.13|3.73|3.13|3.74|3.14|3.72|3.12|0
1748268900000|2025-05-26 14:15:00|3.72|3.12|3.73|3.13|3.75|3.15|3.72|3.12|0
1748269200000|2025-05-26 14:20:00|3.74|3.14|3.73|3.13|3.76|3.16|3.72|3.12|0
1748269500000|2025-05-26 14:25:00|3.72|3.12|3.74|3.14|3.75|3.15|3.71|3.11|0
1748269800000|2025-05-26 14:30:00|3.75|3.15|3.8|3.2|3.81|3.21|3.71|3.11|0
1748270100000|2025-05-26 14:35:00|3.81|3.21|3.85|3.25|3.85|3.25|3.78|3.18|0
1748270400000|2025-05-26 14:40:00|3.84|3.24|3.83|3.23|3.85|3.25|3.82|3.22|0
1748270700000|2025-05-26 14:45:00|3.84|3.24|3.86|3.26|3.86|3.26|3.83|3.23|0
1748271000000|2025-05-26 14:50:00|3.85|3.25|3.82|3.22|3.87|3.27|3.82|3.22|0
1748271300000|2025-05-26 14:55:00|3.83|3.23|3.9|3.3|3.92|3.32|3.83|3.23|0
1748271600000|2025-05-26 15:00:00|3.89|3.29|3.91|3.31|3.95|3.35|3.88|3.28|0
1748271900000|2025-05-26 15:05:00|3.95|3.35|3.93|3.33|3.97|3.37|3.91|3.31|0
1748272200000|2025-05-26 15:10:00|3.92|3.32|3.87|3.27|3.92|3.32|3.85|3.25|0
1748272500000|2025-05-26 15:15:00|3.89|3.29|3.87|3.27|3.91|3.31|3.87|3.27|0
1748272800000|2025-05-26 15:20:00|3.86|3.26|3.84|3.24|3.87|3.27|3.82|3.22|0
1748273100000|2025-05-26 15:25:00|3.83|3.23|3.78|3.18|3.84|3.24|3.78|3.18|0
1748273400000|2025-05-26 15:30:00|3.77|3.17|3.74|3.14|3.78|3.18|3.74|3.14|0
1748273700000|2025-05-26 15:35:00|3.73|3.13|3.73|3.13|3.75|3.15|3.72|3.12|0
1748274000000|2025-05-26 15:40:00|3.74|3.14|3.72|3.12|3.74|3.14|3.71|3.11|0
1748274300000|2025-05-26 15:45:00|3.71|3.11|3.71|3.11|3.72|3.12|3.71|3.11|0
1748274600000|2025-05-26 15:50:00|3.7|3.1|3.69|3.09|3.71|3.11|3.69|3.09|0
1748274900000|2025-05-26 15:55:00|3.68|3.08|3.68|3.08|3.69|3.09|3.67|3.07|0
1748275200000|2025-05-26 16:00:00|3.67|3.07|3.67|3.07|3.69|3.09|3.66|3.06|0
1748275500000|2025-05-26 16:05:00|3.68|3.08|3.67|3.07|3.68|3.08|3.67|3.07|0
1748275800000|2025-05-26 16:10:00|3.66|3.06|3.66|3.06|3.67|3.07|3.65|3.05|0
1748276100000|2025-05-26 16:15:00|3.65|3.05|3.67|3.07|3.68|3.08|3.65|3.05|0
1748276400000|2025-05-26 16:20:00|3.68|3.08|3.7|3.1|3.7|3.1|3.67|3.07|0
1748276700000|2025-05-26 16:25:00|3.69|3.09|3.7|3.1|3.71|3.11|3.69|3.09|0
1748277000000|2025-05-26 16:30:00|3.71|3.11|3.71|3.11|3.72|3.12|3.7|3.1|0
1748277300000|2025-05-26 16:35:00|3.7|3.1|3.68|3.08|3.71|3.11|3.68|3.08|0
1748277600000|2025-05-26 16:40:00|3.69|3.09|3.68|3.08|3.69|3.09|3.68|3.08|0
1748277900000|2025-05-26 16:45:00|3.67|3.07|3.67|3.07|3.67|3.07|3.64|3.04|0
1748278200000|2025-05-26 16:50:00|3.66|3.06|3.66|3.06|3.67|3.07|3.65|3.05|0
1748278500000|2025-05-26 16:55:00|3.65|3.05|3.6|3|3.65|3.05|3.59|2.99|0
1748278800000|2025-05-26 17:00:00|3.61|3.01|3.6|3|3.61|3.01|3.59|2.99|0
1748279400000|2025-05-26 17:10:00|3.59|2.99|3.6|3|3.6|3|3.59|2.99|0
1748280000000|2025-05-26 17:20:00|3.61|3.01|3.59|2.99|3.61|3.01|3.59|2.99|0
1748280300000|2025-05-26 17:25:00|3.6|3|3.58|2.98|3.6|3|3.57|2.97|0
1748281200000|2025-05-26 17:40:00|3.59|2.99|3.56|2.96|3.59|2.99|3.56|2.96|0
1748281500000|2025-05-26 17:45:00|3.58|2.98|3.58|2.98|3.58|2.98|3.58|2.98|0
1748281800000|2025-05-26 17:50:00|3.57|2.97|3.57|2.97|3.57|2.97|3.57|2.97|0
1748282100000|2025-05-26 17:55:00|3.56|2.96|3.57|2.97|3.57|2.97|3.56|2.96|0
1748282400000|2025-05-26 18:00:00|3.59|2.99|3.59|2.99|3.59|2.99|3.59|2.99|0
1748282700000|2025-05-26 18:05:00|3.58|2.98|3.58|2.98|3.58|2.98|3.58|2.98|0
1748283000000|2025-05-26 18:10:00|3.59|2.99|3.57|2.97|3.59|2.99|3.57|2.97|0
1748283300000|2025-05-26 18:15:00|3.58|2.98|3.58|2.98|3.58|2.98|3.58|2.98|0
1748283900000|2025-05-26 18:25:00|3.57|2.97|3.58|2.98|3.58|2.98|3.57|2.97|0
1748284500000|2025-05-26 18:35:00|3.57|2.97|3.57|2.97|3.57|2.97|3.57|2.97|0
1748286000000|2025-05-26 19:00:00|3.55|2.95|3.55|2.95|3.55|2.95|3.55|2.95|0
1748286600000|2025-05-26 19:10:00|3.54|2.94|3.54|2.94|3.55|2.95|3.54|2.94|0
1748286900000|2025-05-26 19:15:00|3.55|2.95|3.54|2.94|3.55|2.95|3.53|2.93|0
1748287200000|2025-05-26 19:20:00|3.55|2.95|3.55|2.95|3.55|2.95|3.54|2.94|0
1748287500000|2025-05-26 19:25:00|3.56|2.96|3.55|2.95|3.56|2.96|3.55|2.95|0
1748287800000|2025-05-26 19:30:00|3.56|2.96|3.55|2.95|3.56|2.96|3.54|2.94|0
1748288100000|2025-05-26 19:35:00|3.54|2.94|3.56|2.96|3.56|2.96|3.54|2.94|0
1748288400000|2025-05-26 19:40:00|3.55|2.95|3.55|2.95|3.55|2.95|3.54|2.94|0
1748289000000|2025-05-26 19:50:00|3.57|2.97|3.54|2.94|3.57|2.97|3.54|2.94|0
1748289300000|2025-05-26 19:55:00|3.55|2.95|3.53|2.93|3.55|2.95|3.52|2.92|0
1748289900000|2025-05-26 20:05:00|3.52|2.92|3.52|2.92|3.52|2.92|3.52|2.92|0
1748291700000|2025-05-26 20:35:00|3.51|2.91|3.51|2.91|3.51|2.91|3.51|2.91|0
1748292900000|2025-05-26 20:55:00|3.81|2.61|3.81|2.61|3.81|2.61|3.81|2.61|0
1748293800000|2025-05-26 21:10:00|3.8|2.6|3.8|2.6|3.8|2.6|3.8|2.6|0
1748295600000|2025-05-26 21:40:00|3.79|2.59|3.79|2.59|3.79|2.59|3.79|2.59|0
1748296500000|2025-05-26 21:55:00|3.85|2.65|3.82|2.62|3.85|2.65|3.82|2.62|0
1748296800000|2025-05-26 22:00:00|3.83|2.63|3.89|2.69|3.93|2.73|3.83|2.63|0
1748297100000|2025-05-26 22:05:00|3.9|2.7|3.88|2.68|3.91|2.71|3.88|2.68|0
1748297400000|2025-05-26 22:10:00|3.89|2.69|3.87|2.67|3.91|2.71|3.83|2.63|0
1748297700000|2025-05-26 22:15:00|3.86|2.66|3.87|2.67|3.87|2.67|3.83|2.63|0
1748298000000|2025-05-26 22:20:00|3.88|2.68|3.9|2.7|3.91|2.71|3.88|2.68|0
1748298300000|2025-05-26 22:25:00|3.89|2.69|3.9|2.7|3.9|2.7|3.88|2.68|0
1748298600000|2025-05-26 22:30:00|3.91|2.71|3.96|2.76|3.98|2.78|3.91|2.71|0
1748298900000|2025-05-26 22:35:00|3.97|2.77|3.98|2.78|3.99|2.79|3.97|2.77|0
1748299200000|2025-05-26 22:40:00|3.97|2.77|3.97|2.77|3.98|2.78|3.96|2.76|0
1748299500000|2025-05-26 22:45:00|3.96|2.76|3.96|2.76|3.98|2.78|3.94|2.74|0
1748299800000|2025-05-26 22:50:00|3.97|2.77|3.96|2.76|3.98|2.78|3.96|2.76|0
1748300100000|2025-05-26 22:55:00|3.97|2.77|3.97|2.77|3.99|2.79|3.96|2.76|0
1748300400000|2025-05-26 23:00:00|3.98|2.78|3.98|2.78|3.99|2.79|3.94|2.74|0
1748300700000|2025-05-26 23:05:00|3.99|2.79|3.98|2.78|3.99|2.79|3.97|2.77|0
1748301000000|2025-05-26 23:10:00|3.99|2.79|3.96|2.76|3.99|2.79|3.95|2.75|0
1748301300000|2025-05-26 23:15:00|3.95|2.75|3.96|2.76|3.97|2.77|3.94|2.74|0
1748301600000|2025-05-26 23:20:00|3.97|2.77|3.98|2.78|3.99|2.79|3.97|2.77|0
1748301900000|2025-05-26 23:25:00|3.99|2.79|3.97|2.77|4|2.8|3.96|2.76|0
1748302200000|2025-05-26 23:30:00|3.96|2.76|3.96|2.76|3.99|2.79|3.95|2.75|0
1748302500000|2025-05-26 23:35:00|3.97|2.77|3.98|2.78|3.98|2.78|3.95|2.75|0
1748302800000|2025-05-26 23:40:00|3.99|2.79|3.99|2.79|3.99|2.79|3.98|2.78|0
1748303100000|2025-05-26 23:45:00|3.98|2.78|3.98|2.78|3.99|2.79|3.98|2.78|0
1748303400000|2025-05-26 23:50:00|3.99|2.79|3.96|2.76|4.01|2.81|3.96|2.76|0
1748303700000|2025-05-26 23:55:00|3.97|2.77|3.95|2.75|3.97|2.77|3.95|2.75|0
1748304000000|2025-05-27 00:00:00|3.96|2.76|3.97|2.77|3.98|2.78|3.94|2.74|0
1748304300000|2025-05-27 00:05:00|3.98|2.78|3.98|2.78|3.99|2.79|3.95|2.75|0
1748304600000|2025-05-27 00:10:00|3.97|2.77|3.97|2.77|3.99|2.79|3.96|2.76|0
1748304900000|2025-05-27 00:15:00|3.96|2.76|3.86|3.26|3.99|3.39|3.67|2.76|0
1748305200000|2025-05-27 00:20:00|3.87|3.27|3.95|3.35|3.99|3.39|3.85|3.25|0
1748305500000|2025-05-27 00:25:00|3.94|3.34|3.94|3.34|3.96|3.36|3.92|3.32|0
1748305800000|2025-05-27 00:30:00|3.95|3.35|3.95|3.35|3.95|3.35|3.93|3.33|0
1748306100000|2025-05-27 00:35:00|3.94|3.34|3.95|3.35|3.95|3.35|3.9|3.3|0
1748306400000|2025-05-27 00:40:00|3.94|3.34|3.93|3.33|3.95|3.35|3.93|3.33|0
1748306700000|2025-05-27 00:45:00|3.92|3.32|3.89|3.29|3.95|3.35|3.88|3.28|0
1748307000000|2025-05-27 00:50:00|3.88|3.28|3.83|3.23|3.89|3.29|3.82|3.22|0
1748307300000|2025-05-27 00:55:00|3.84|3.24|3.83|3.23|3.84|3.24|3.82|3.22|0
1748307600000|2025-05-27 01:00:00|3.84|3.24|3.95|3.35|3.97|3.37|3.83|3.23|0
1748307900000|2025-05-27 01:05:00|3.94|3.34|3.95|3.35|3.97|3.37|3.92|3.32|0
1748308200000|2025-05-27 01:10:00|3.94|3.34|4.04|3.44|4.05|3.45|3.94|3.34|0
1748308500000|2025-05-27 01:15:00|4.05|3.45|4.05|3.45|4.05|3.45|4.03|3.43|0
1748308800000|2025-05-27 01:20:00|4.06|3.46|4.03|3.43|4.06|3.46|4.02|3.42|0
1748309100000|2025-05-27 01:25:00|4.04|3.44|4.04|3.44|4.05|3.45|4.03|3.43|0
1748309400000|2025-05-27 01:30:00|4.05|3.45|4.03|3.43|4.06|3.46|4.02|3.42|0
1748309700000|2025-05-27 01:35:00|4.04|3.44|4.03|3.43|4.06|3.46|4.01|3.41|0
1748310000000|2025-05-27 01:40:00|4.02|3.42|4.03|3.43|4.05|3.45|4.02|3.42|0
1748310300000|2025-05-27 01:45:00|4.04|3.44|4.03|3.43|4.05|3.45|4.02|3.42|0
1748310600000|2025-05-27 01:50:00|4.04|3.44|4.03|3.43|4.09|3.49|4.03|3.43|0
1748310900000|2025-05-27 01:55:00|4.04|3.44|4.04|3.44|4.05|3.45|4.03|3.43|0
1748311200000|2025-05-27 02:00:00|4.08|3.48|4.09|3.49|4.1|3.5|4.02|3.42|0
1748311500000|2025-05-27 02:05:00|4.08|3.48|4.09|3.49|4.1|3.5|4.04|3.44|0
1748311800000|2025-05-27 02:10:00|4.1|3.5|4.1|3.5|4.1|3.5|4.07|3.47|0
1748312100000|2025-05-27 02:15:00|4.09|3.49|4.08|3.48|4.11|3.51|4.07|3.47|0
1748312400000|2025-05-27 02:20:00|4.09|3.49|4.09|3.49|4.15|3.55|4.07|3.47|0
1748312700000|2025-05-27 02:25:00|4.1|3.5|4.03|3.43|4.1|3.5|4.03|3.43|0
1748313000000|2025-05-27 02:30:00|4.02|3.42|4.03|3.43|4.05|3.45|4.01|3.41|0
1748313300000|2025-05-27 02:35:00|4.04|3.44|4.03|3.43|4.09|3.49|4.03|3.43|0
1748313600000|2025-05-27 02:40:00|4.02|3.42|4.08|3.48|4.09|3.49|4.02|3.42|0
1748313900000|2025-05-27 02:45:00|4.09|3.49|4.08|3.48|4.09|3.49|4.07|3.47|0
1748314200000|2025-05-27 02:50:00|4.09|3.49|4.03|3.43|4.09|3.49|4.03|3.43|0
1748314500000|2025-05-27 02:55:00|4.04|3.44|4.04|3.44|4.05|3.45|4.02|3.42|0
1748314800000|2025-05-27 03:00:00|4.03|3.43|4.04|3.44|4.06|3.46|4.02|3.42|0
1748315100000|2025-05-27 03:05:00|4.05|3.45|4.04|3.44|4.05|3.45|4.03|3.43|0
1748315400000|2025-05-27 03:10:00|4.05|3.45|4.03|3.43|4.05|3.45|4.03|3.43|0
1748315700000|2025-05-27 03:15:00|4.04|3.44|4.04|3.44|4.05|3.45|4.03|3.43|0
1748316000000|2025-05-27 03:20:00|4.03|3.43|4.04|3.44|4.06|3.46|4.02|3.42|0
1748316300000|2025-05-27 03:25:00|4.05|3.45|4.08|3.48|4.1|3.5|4.03|3.43|0
1748316600000|2025-05-27 03:30:00|4.09|3.49|4.09|3.49|4.1|3.5|4.08|3.48|0
1748316900000|2025-05-27 03:35:00|4.1|3.5|4.1|3.5|4.1|3.5|4.07|3.47|0
1748317200000|2025-05-27 03:40:00|4.11|3.51|4.09|3.49|4.12|3.52|4.08|3.48|0
1748317500000|2025-05-27 03:45:00|4.1|3.5|4.14|3.54|4.2|3.6|4.09|3.49|0
1748317800000|2025-05-27 03:50:00|4.15|3.55|4.08|3.48|4.15|3.55|4.08|3.48|0
1748318100000|2025-05-27 03:55:00|4.09|3.49|4.13|3.53|4.15|3.55|4.08|3.48|0
1748318400000|2025-05-27 04:00:00|3.77|3.17|4.13|3.53|4.18|3.58|3.77|3.17|0
1748318700000|2025-05-27 04:05:00|4.12|3.52|4.08|3.48|4.14|3.54|4.07|3.47|0
1748319000000|2025-05-27 04:10:00|4.07|3.47|4.04|3.44|4.1|3.5|4.03|3.43|0
1748319300000|2025-05-27 04:15:00|4.05|3.45|4.08|3.48|4.09|3.49|4.04|3.44|0
1748319600000|2025-05-27 04:20:00|4.09|3.49|4.08|3.48|4.09|3.49|4.08|3.48|0
1748319900000|2025-05-27 04:25:00|4.07|3.47|4.03|3.43|4.09|3.49|4.02|3.42|0
1748320200000|2025-05-27 04:30:00|4.02|3.42|4.07|3.47|4.09|3.49|4.02|3.42|0
1748320500000|2025-05-27 04:35:00|4.06|3.46|4.08|3.48|4.09|3.49|4.06|3.46|0
1748320800000|2025-05-27 04:40:00|4.07|3.47|4.03|3.43|4.09|3.49|4.03|3.43|0
1748321100000|2025-05-27 04:45:00|4.04|3.44|4.03|3.43|4.05|3.45|4.03|3.43|0
1748321400000|2025-05-27 04:50:00|4.04|3.44|4.04|3.44|4.04|3.44|4.03|3.43|0
1748321700000|2025-05-27 04:55:00|4.08|3.48|4.08|3.48|4.09|3.49|4.08|3.48|0
1748322000000|2025-05-27 05:00:00|4.09|3.49|4.12|3.52|4.12|3.52|4.02|3.42|0
1748322300000|2025-05-27 05:05:00|4.13|3.53|4.13|3.53|4.15|3.55|4.12|3.52|0
1748322600000|2025-05-27 05:10:00|4.12|3.52|4.09|3.49|4.15|3.55|4.07|3.47|0
1748322900000|2025-05-27 05:15:00|4.1|3.5|4.08|3.48|4.1|3.5|4.06|3.46|0
1748323200000|2025-05-27 05:20:00|4.03|3.43|4.03|3.43|4.05|3.45|4.02|3.42|0
1748323500000|2025-05-27 05:25:00|4.02|3.42|3.98|3.38|4.05|3.45|3.97|3.37|0
1748323800000|2025-05-27 05:30:00|3.99|3.39|3.98|3.38|4|3.4|3.98|3.38|0
1748324100000|2025-05-27 05:35:00|3.97|3.37|3.94|3.34|3.99|3.39|3.93|3.33|0
1748324400000|2025-05-27 05:40:00|3.93|3.33|3.94|3.34|3.95|3.35|3.92|3.32|0
1748324700000|2025-05-27 05:45:00|3.93|3.33|3.89|3.29|3.95|3.35|3.88|3.28|0
1748325000000|2025-05-27 05:50:00|3.9|3.3|3.89|3.29|3.91|3.31|3.88|3.28|0
1748325300000|2025-05-27 05:55:00|3.88|3.28|3.88|3.28|3.9|3.3|3.83|3.23|0
1748325600000|2025-05-27 06:00:00|3.87|3.27|3.89|3.29|3.91|3.31|3.83|3.23|0
1748325900000|2025-05-27 06:05:00|3.88|3.28|3.84|3.24|3.9|3.3|3.83|3.23|0
1748326200000|2025-05-27 06:10:00|3.83|3.23|3.83|3.23|3.84|3.24|3.83|3.23|0
1748326500000|2025-05-27 06:15:00|3.84|3.24|3.84|3.24|3.84|3.24|3.82|3.22|0
1748326800000|2025-05-27 06:20:00|3.83|3.23|3.78|3.18|3.83|3.23|3.77|3.17|0
1748327100000|2025-05-27 06:25:00|3.79|3.19|3.79|3.19|3.8|3.2|3.78|3.18|0
1748327400000|2025-05-27 06:30:00|3.78|3.18|3.79|3.19|3.8|3.2|3.78|3.18|0
1748327700000|2025-05-27 06:35:00|3.78|3.18|3.79|3.19|3.81|3.21|3.78|3.18|0
1748328000000|2025-05-27 06:40:00|3.78|3.18|3.78|3.18|3.81|3.21|3.69|3.09|0
1748328300000|2025-05-27 06:45:00|3.77|3.17|3.73|3.13|3.8|3.2|3.69|3.09|0
1748328600000|2025-05-27 06:50:00|3.74|3.14|3.79|3.19|3.79|3.19|3.72|3.12|0
1748328900000|2025-05-27 06:55:00|3.78|3.18|3.79|3.19|3.8|3.2|3.68|3.08|0
1748329200000|2025-05-27 07:00:00|3.8|3.2|3.69|3.09|3.82|3.22|3.68|3.08|0
1748329500000|2025-05-27 07:05:00|3.7|3.1|3.7|3.1|3.71|3.11|3.65|3.05|0
1748329800000|2025-05-27 07:10:00|3.69|3.09|3.68|3.08|3.71|3.11|3.67|3.07|0
1748330100000|2025-05-27 07:15:00|3.69|3.09|3.68|3.08|3.7|3.1|3.62|3.02|0
1748330400000|2025-05-27 07:20:00|3.67|3.07|3.59|2.99|3.69|3.09|3.58|2.98|0
1748330700000|2025-05-27 07:25:00|3.58|2.98|3.59|2.99|3.62|3.02|3.58|2.98|0
1748331000000|2025-05-27 07:30:00|3.6|3|3.44|2.84|3.6|3|3.43|2.83|0
1748331300000|2025-05-27 07:35:00|3.49|2.89|3.43|2.83|3.5|2.9|3.41|2.81|0
1748331600000|2025-05-27 07:40:00|3.44|2.84|3.44|2.84|3.46|2.86|3.37|2.77|0
1748331900000|2025-05-27 07:45:00|3.45|2.85|3.34|2.74|3.45|2.85|3.31|2.71|0
1748332200000|2025-05-27 07:50:00|3.35|2.75|3.36|2.76|3.37|2.77|3.27|2.67|0
1748332500000|2025-05-27 07:55:00|3.35|2.75|3.45|2.85|3.45|2.85|3.35|2.75|0
1748332800000|2025-05-27 08:00:00|3.44|2.84|3.44|2.84|3.47|2.87|3.4|2.8|0
1748333100000|2025-05-27 08:05:00|3.43|2.83|3.41|2.81|3.46|2.86|3.39|2.79|0
1748333400000|2025-05-27 08:10:00|3.4|2.8|3.4|2.8|3.42|2.82|3.37|2.77|0
1748333700000|2025-05-27 08:15:00|3.41|2.81|3.4|2.8|3.46|2.86|3.38|2.78|0
1748334000000|2025-05-27 08:20:00|3.41|2.81|3.45|2.85|3.46|2.86|3.41|2.81|0
1748334300000|2025-05-27 08:25:00|3.44|2.84|3.45|2.85|3.46|2.86|3.43|2.83|0
1748334600000|2025-05-27 08:30:00|3.44|2.84|3.46|2.86|3.46|2.86|3.43|2.83|0
1748334900000|2025-05-27 08:35:00|3.45|2.85|3.45|2.85|3.47|2.87|3.43|2.83|0
1748335200000|2025-05-27 08:40:00|3.44|2.84|3.44|2.84|3.46|2.86|3.43|2.83|0
1748335500000|2025-05-27 08:45:00|3.43|2.83|3.45|2.85|3.47|2.87|3.43|2.83|0
1748335800000|2025-05-27 08:50:00|3.51|2.91|3.54|2.94|3.56|2.96|3.47|2.87|0
1748336100000|2025-05-27 08:55:00|3.55|2.95|3.44|2.84|3.55|2.95|3.44|2.84|0
1748336400000|2025-05-27 09:00:00|3.45|2.85|3.44|2.84|3.46|2.86|3.42|2.82|0
1748336700000|2025-05-27 09:05:00|3.45|2.85|3.39|2.79|3.45|2.85|3.39|2.79|0
1748337000000|2025-05-27 09:10:00|3.4|2.8|3.39|2.79|3.41|2.81|3.38|2.78|0
1748337300000|2025-05-27 09:15:00|3.4|2.8|3.4|2.8|3.41|2.81|3.38|2.78|0
1748337600000|2025-05-27 09:20:00|3.41|2.81|3.41|2.81|3.41|2.81|3.39|2.79|0
1748337900000|2025-05-27 09:25:00|3.45|2.85|3.44|2.84|3.46|2.86|3.44|2.84|0
1748338200000|2025-05-27 09:30:00|3.45|2.85|3.44|2.84|3.47|2.87|3.4|2.8|0
1748338500000|2025-05-27 09:35:00|3.43|2.83|3.4|2.8|3.45|2.85|3.39|2.79|0
1748338800000|2025-05-27 09:40:00|3.41|2.81|3.4|2.8|3.41|2.81|3.37|2.77|0
1748339100000|2025-05-27 09:45:00|3.39|2.79|3.4|2.8|3.41|2.81|3.38|2.78|0
1748339400000|2025-05-27 09:50:00|3.41|2.81|3.4|2.8|3.41|2.81|3.38|2.78|0
1748339700000|2025-05-27 09:55:00|3.41|2.81|3.45|2.85|3.46|2.86|3.39|2.79|0
1748340000000|2025-05-27 10:00:00|3.44|2.84|3.44|2.84|3.47|2.87|3.44|2.84|0
1748340300000|2025-05-27 10:05:00|3.45|2.85|3.45|2.85|3.46|2.86|3.43|2.83|0
1748340600000|2025-05-27 10:10:00|3.44|2.84|3.44|2.84|3.46|2.86|3.43|2.83|0
1748340900000|2025-05-27 10:15:00|3.43|2.83|3.4|2.8|3.45|2.85|3.39|2.79|0
1748341200000|2025-05-27 10:20:00|3.39|2.79|3.4|2.8|3.41|2.81|3.39|2.79|0
1748341500000|2025-05-27 10:25:00|3.39|2.79|3.39|2.79|3.41|2.81|3.38|2.78|0
1748341800000|2025-05-27 10:30:00|3.38|2.78|3.4|2.8|3.46|2.86|3.38|2.78|0
1748342100000|2025-05-27 10:35:00|3.39|2.79|3.39|2.79|3.42|2.82|3.38|2.78|0
1748342400000|2025-05-27 10:40:00|3.4|2.8|3.4|2.8|3.46|2.86|3.39|2.79|0
1748342700000|2025-05-27 10:45:00|3.41|2.81|3.45|2.85|3.46|2.86|3.39|2.79|0
1748343000000|2025-05-27 10:50:00|3.44|2.84|3.45|2.85|3.45|2.85|3.43|2.83|0
1748343300000|2025-05-27 10:55:00|3.46|2.86|3.45|2.85|3.46|2.86|3.42|2.82|0
1748343600000|2025-05-27 11:00:00|3.46|2.86|3.55|2.95|3.56|2.96|3.42|2.82|0
1748343900000|2025-05-27 11:05:00|3.56|2.96|3.54|2.94|3.56|2.96|3.52|2.92|0
1748344200000|2025-05-27 11:10:00|3.53|2.93|3.49|2.89|3.56|2.96|3.49|2.89|0
1748344500000|2025-05-27 11:15:00|3.5|2.9|3.5|2.9|3.51|2.91|3.49|2.89|0
1748344800000|2025-05-27 11:20:00|3.49|2.89|3.55|2.95|3.56|2.96|3.48|2.88|0
1748345100000|2025-05-27 11:25:00|3.54|2.94|3.49|2.89|3.55|2.95|3.48|2.88|0
1748345400000|2025-05-27 11:30:00|3.5|2.9|3.49|2.89|3.51|2.91|3.47|2.87|0
1748345700000|2025-05-27 11:35:00|3.48|2.88|3.4|2.8|3.5|2.9|3.4|2.8|0
1748346000000|2025-05-27 11:40:00|3.39|2.79|3.39|2.79|3.45|2.85|3.39|2.79|0
1748346300000|2025-05-27 11:45:00|3.4|2.8|3.45|2.85|3.47|2.87|3.39|2.79|0
1748346600000|2025-05-27 11:50:00|3.46|2.86|3.44|2.84|3.46|2.86|3.43|2.83|0
1748346900000|2025-05-27 11:55:00|3.45|2.85|3.44|2.84|3.45|2.85|3.43|2.83|0
1748347200000|2025-05-27 12:00:00|3.45|2.85|3.5|2.9|3.51|2.91|3.44|2.84|0
1748347500000|2025-05-27 12:05:00|3.49|2.89|3.59|2.99|3.6|3|3.49|2.89|0
1748347800000|2025-05-27 12:10:00|3.6|3|3.6|3|3.61|3.01|3.58|2.98|0
1748348100000|2025-05-27 12:15:00|3.59|2.99|3.61|3.01|3.64|3.04|3.58|2.98|0
1748348400000|2025-05-27 12:20:00|3.6|3|3.51|2.91|3.61|3.01|3.47|2.87|0
1748348700000|2025-05-27 12:25:00|3.5|2.9|3.54|2.94|3.54|2.94|3.48|2.88|0
1748349000000|2025-05-27 12:30:00|3.55|2.95|3.49|2.89|3.56|2.96|3.49|2.89|0
1748349300000|2025-05-27 12:35:00|3.48|2.88|3.54|2.94|3.55|2.95|3.48|2.88|0
1748349600000|2025-05-27 12:40:00|3.55|2.95|3.66|3.06|3.66|3.06|3.54|2.94|0
1748349900000|2025-05-27 12:45:00|3.65|3.05|3.6|3|3.65|3.05|3.58|2.98|0
1748350200000|2025-05-27 12:50:00|3.61|3.01|3.69|3.09|3.71|3.11|3.59|2.99|0
1748350500000|2025-05-27 12:55:00|3.7|3.1|3.64|3.04|3.7|3.1|3.64|3.04|0
1748350800000|2025-05-27 13:00:00|3.65|3.05|3.6|3|3.65|3.05|3.57|2.97|0
1748351100000|2025-05-27 13:05:00|3.61|3.01|3.59|2.99|3.61|3.01|3.57|2.97|0
1748351400000|2025-05-27 13:10:00|3.58|2.98|3.55|2.95|3.59|2.99|3.53|2.93|0
1748351700000|2025-05-27 13:15:00|3.54|2.94|3.5|2.9|3.56|2.96|3.49|2.89|0
1748352000000|2025-05-27 13:20:00|3.49|2.89|3.81|2.61|3.81|2.91|3.48|2.6|0
1748352300000|2025-05-27 13:25:00|3.83|2.63|3.97|2.77|3.97|2.77|3.81|2.61|0
1748352600000|2025-05-27 13:30:00|3.75|3.15|3.87|3.27|3.9|3.3|3.68|3.08|0
1748352900000|2025-05-27 13:35:00|3.88|3.28|3.87|3.27|4.05|3.45|3.86|3.26|0
1748353200000|2025-05-27 13:40:00|3.88|3.28|3.69|3.09|3.88|3.28|3.68|3.08|0
1748353500000|2025-05-27 13:45:00|3.68|3.08|3.59|2.99|3.7|3.1|3.57|2.97|0
1748353800000|2025-05-27 13:50:00|3.6|3|3.47|2.87|3.65|3.05|3.45|2.85|0
1748354100000|2025-05-27 13:55:00|3.48|2.88|3.46|2.86|3.52|2.92|3.43|2.83|0
1748354400000|2025-05-27 14:00:00|3.41|2.81|3.31|2.71|3.42|2.82|3.3|2.7|0
1748354700000|2025-05-27 14:05:00|3.3|2.7|3.23|2.63|3.31|2.71|3.21|2.61|0
1748355000000|2025-05-27 14:10:00|3.22|2.62|3.11|2.51|3.23|2.63|3.1|2.5|0
1748355300000|2025-05-27 14:15:00|3.13|2.53|3.01|2.41|3.16|2.56|3.01|2.41|0
1748355600000|2025-05-27 14:20:00|3.02|2.42|3.02|2.42|3.04|2.44|2.99|2.39|0
1748355900000|2025-05-27 14:25:00|3.03|2.43|3.05|2.45|3.07|2.47|3.01|2.41|0
1748356200000|2025-05-27 14:30:00|3.04|2.44|3.01|2.41|3.08|2.48|2.99|2.39|0
1748356500000|2025-05-27 14:35:00|3|2.4|3.03|2.43|3.05|2.45|2.99|2.39|0
1748356800000|2025-05-27 14:40:00|3.02|2.42|3.03|2.43|3.04|2.44|2.98|2.38|0
1748357100000|2025-05-27 14:45:00|3.02|2.42|3.03|2.43|3.04|2.44|2.99|2.39|0
1748357400000|2025-05-27 14:50:00|3.02|2.42|3.01|2.41|3.02|2.42|2.99|2.39|0
1748357700000|2025-05-27 14:55:00|3.03|2.43|3.05|2.45|3.06|2.46|3.02|2.42|0
1748358000000|2025-05-27 15:00:00|3.06|2.46|3.06|2.46|3.07|2.47|3.03|2.43|0
1748358300000|2025-05-27 15:05:00|3.07|2.47|3.09|2.49|3.09|2.49|3.05|2.45|0
1748358600000|2025-05-27 15:10:00|3.08|2.48|3.05|2.45|3.09|2.49|3.04|2.44|0
1748358900000|2025-05-27 15:15:00|3.04|2.44|3|2.4|3.06|2.46|2.98|2.38|0
1748359200000|2025-05-27 15:20:00|3.01|2.41|3.01|2.41|3.04|2.44|2.99|2.39|0
1748359500000|2025-05-27 15:25:00|3|2.4|2.96|2.36|3.01|2.41|2.94|2.34|0
1748359800000|2025-05-27 15:30:00|2.98|2.38|2.95|2.35|3.01|2.41|2.95|2.35|0
1748360100000|2025-05-27 15:35:00|2.96|2.36|2.93|2.33|2.97|2.37|2.93|2.33|0
1748360400000|2025-05-27 15:40:00|2.94|2.34|2.93|2.33|2.96|2.36|2.91|2.31|0
1748360700000|2025-05-27 15:45:00|2.92|2.32|2.94|2.34|2.95|2.35|2.92|2.32|0
1748361000000|2025-05-27 15:50:00|2.95|2.35|2.96|2.36|2.97|2.37|2.92|2.32|0
1748361300000|2025-05-27 15:55:00|2.97|2.37|2.95|2.35|2.98|2.38|2.92|2.32|0
1748361600000|2025-05-27 16:00:00|2.96|2.36|2.9|2.3|2.96|2.36|2.89|2.29|0
1748361900000|2025-05-27 16:05:00|2.91|2.31|2.96|2.36|2.97|2.37|2.9|2.3|0
1748362200000|2025-05-27 16:10:00|2.97|2.37|2.95|2.35|2.97|2.37|2.95|2.35|0
1748362500000|2025-05-27 16:15:00|2.96|2.36|2.97|2.37|2.98|2.38|2.94|2.34|0
1748362800000|2025-05-27 16:20:00|2.96|2.36|2.95|2.35|3.01|2.41|2.95|2.35|0
1748363100000|2025-05-27 16:25:00|2.93|2.33|2.99|2.39|2.99|2.39|2.93|2.33|0
1748363400000|2025-05-27 16:30:00|2.98|2.38|2.9|2.3|2.98|2.38|2.9|2.3|0
1748363700000|2025-05-27 16:35:00|2.91|2.31|2.88|2.28|2.92|2.32|2.84|2.24|0
1748364000000|2025-05-27 16:40:00|2.87|2.27|2.87|2.27|2.89|2.29|2.84|2.24|0
1748364300000|2025-05-27 16:45:00|2.86|2.26|2.89|2.29|2.94|2.34|2.85|2.25|0
1748364600000|2025-05-27 16:50:00|2.91|2.31|2.91|2.31|2.92|2.32|2.86|2.26|0
1748364900000|2025-05-27 16:55:00|2.9|2.3|2.91|2.31|2.94|2.34|2.88|2.28|0
1748365200000|2025-05-27 17:00:00|2.9|2.3|2.89|2.29|2.93|2.33|2.87|2.27|0
1748365500000|2025-05-27 17:05:00|2.9|2.3|2.91|2.31|2.92|2.32|2.88|2.28|0
1748365800000|2025-05-27 17:10:00|2.92|2.32|2.89|2.29|2.93|2.33|2.87|2.27|0
1748366100000|2025-05-27 17:15:00|2.9|2.3|2.84|2.24|2.9|2.3|2.82|2.22|0
1748366400000|2025-05-27 17:20:00|2.83|2.23|2.81|2.21|2.85|2.25|2.8|2.2|0
1748366700000|2025-05-27 17:25:00|2.8|2.2|2.81|2.21|2.84|2.24|2.79|2.19|0
1748367000000|2025-05-27 17:30:00|2.82|2.22|2.84|2.24|2.85|2.25|2.81|2.21|0
1748367300000|2025-05-27 17:35:00|2.83|2.23|2.83|2.23|2.85|2.25|2.82|2.22|0
1748367600000|2025-05-27 17:40:00|2.84|2.24|2.82|2.22|2.84|2.24|2.81|2.21|0
1748367900000|2025-05-27 17:45:00|2.81|2.21|2.79|2.19|2.83|2.23|2.77|2.17|0
1748368200000|2025-05-27 17:50:00|2.78|2.18|2.81|2.21|2.81|2.21|2.77|2.17|0
1748368500000|2025-05-27 17:55:00|2.8|2.2|2.78|2.18|2.8|2.2|2.75|2.15|0
1748368800000|2025-05-27 18:00:00|2.79|2.19|2.77|2.17|2.79|2.19|2.74|2.14|0
1748369100000|2025-05-27 18:05:00|2.78|2.18|2.79|2.19|2.79|2.19|2.75|2.15|0
1748369400000|2025-05-27 18:10:00|2.8|2.2|2.78|2.18|2.8|2.2|2.77|2.17|0
1748369700000|2025-05-27 18:15:00|2.77|2.17|2.82|2.22|2.83|2.23|2.77|2.17|0
1748370000000|2025-05-27 18:20:00|2.81|2.21|2.83|2.23|2.84|2.24|2.8|2.2|0
1748370300000|2025-05-27 18:25:00|2.84|2.24|2.84|2.24|2.85|2.25|2.81|2.21|0
1748370600000|2025-05-27 18:30:00|2.83|2.23|2.83|2.23|2.84|2.24|2.81|2.21|0
1748370900000|2025-05-27 18:35:00|2.84|2.24|2.81|2.21|2.85|2.25|2.8|2.2|0
1748371200000|2025-05-27 18:40:00|2.82|2.22|2.83|2.23|2.85|2.25|2.82|2.22|0
1748371500000|2025-05-27 18:45:00|2.82|2.22|2.78|2.18|2.84|2.24|2.78|2.18|0
1748371800000|2025-05-27 18:50:00|2.79|2.19|2.76|2.16|2.8|2.2|2.75|2.15|0
1748372100000|2025-05-27 18:55:00|2.75|2.15|2.79|2.19|2.8|2.2|2.75|2.15|0
1748372400000|2025-05-27 19:00:00|2.8|2.2|2.78|2.18|2.82|2.22|2.78|2.18|0
1748372700000|2025-05-27 19:05:00|2.79|2.19|2.78|2.18|2.79|2.19|2.74|2.14|0
1748373000000|2025-05-27 19:10:00|2.79|2.19|2.81|2.21|2.82|2.22|2.76|2.16|0
1748373300000|2025-05-27 19:15:00|2.82|2.22|2.81|2.21|2.82|2.22|2.79|2.19|0
1748373600000|2025-05-27 19:20:00|2.8|2.2|2.83|2.23|2.85|2.25|2.8|2.2|0
1748373900000|2025-05-27 19:25:00|2.84|2.24|2.84|2.24|2.85|2.25|2.82|2.22|0
1748374200000|2025-05-27 19:30:00|2.86|2.26|2.87|2.27|2.9|2.3|2.85|2.25|0
1748374500000|2025-05-27 19:35:00|2.86|2.26|2.9|2.3|2.92|2.32|2.85|2.25|0
1748374800000|2025-05-27 19:40:00|2.91|2.31|2.84|2.24|2.92|2.32|2.83|2.23|0
1748375100000|2025-05-27 19:45:00|2.85|2.25|2.91|2.31|2.94|2.34|2.83|2.23|0
1748375400000|2025-05-27 19:50:00|2.92|2.32|2.89|2.29|2.92|2.32|2.87|2.27|0
1748375700000|2025-05-27 19:55:00|2.86|2.26|2.78|2.18|2.88|2.28|2.78|2.18|0
1748376000000|2025-05-27 20:00:00|2.77|2.17|2.81|2.21|2.82|2.22|2.76|2.16|0
1748376300000|2025-05-27 20:05:00|2.82|2.22|2.76|2.16|2.82|2.22|2.74|2.14|0
1748376600000|2025-05-27 20:10:00|2.75|2.15|2.76|2.16|2.77|2.17|2.75|2.15|0
1748376900000|2025-05-27 20:15:00|2.75|2.15|2.73|2.13|2.76|2.16|2.72|2.12|0
1748377200000|2025-05-27 20:20:00|2.74|2.14|2.73|2.13|2.75|2.15|2.73|2.13|0
1748377500000|2025-05-27 20:25:00|2.74|2.14|2.75|2.15|2.75|2.15|2.73|2.13|0
1748377800000|2025-05-27 20:30:00|2.74|2.14|2.74|2.14|2.75|2.15|2.73|2.13|0
1748378100000|2025-05-27 20:35:00|2.73|2.13|2.76|2.16|2.76|2.16|2.73|2.13|0
1748378400000|2025-05-27 20:40:00|2.77|2.17|2.73|2.13|2.77|2.17|2.73|2.13|0
1748378700000|2025-05-27 20:45:00|2.74|2.14|2.73|2.13|2.74|2.14|2.73|2.13|0
1748379000000|2025-05-27 20:50:00|2.74|2.14|2.73|2.13|2.74|2.14|2.73|2.13|0
1748379300000|2025-05-27 20:55:00|3.03|1.83|3.04|1.84|3.04|1.84|3.03|1.83|0
1748380200000|2025-05-27 21:10:00|3.03|1.83|3.03|1.83|3.03|1.83|3.03|1.83|0
1748380500000|2025-05-27 21:15:00|3.04|1.84|3.02|1.82|3.04|1.84|3.02|1.82|0
1748380800000|2025-05-27 21:20:00|3.03|1.83|3.01|1.81|3.03|1.83|3.01|1.81|0
1748381100000|2025-05-27 21:25:00|3|1.8|3|1.8|3|1.8|3|1.8|0
1748381700000|2025-05-27 21:35:00|3.01|1.81|3.01|1.81|3.01|1.81|3.01|1.81|0
1748382000000|2025-05-27 21:40:00|3.02|1.82|3.02|1.82|3.02|1.82|3.01|1.81|0
1748382300000|2025-05-27 21:45:00|3.03|1.83|3.03|1.83|3.03|1.83|3.03|1.83|0
1748382600000|2025-05-27 21:50:00|3.02|1.82|3.02|1.82|3.02|1.82|3.02|1.82|0
1748382900000|2025-05-27 21:55:00|3.01|1.81|3.02|1.82|3.02|1.82|3.01|1.81|0
1748383200000|2025-05-27 22:00:00|3.03|1.83|3.05|1.85|3.06|1.86|3.03|1.83|0
1748383500000|2025-05-27 22:05:00|3.06|1.86|3.06|1.86|3.07|1.87|3.05|1.85|0
1748383800000|2025-05-27 22:10:00|3.07|1.87|3.07|1.87|3.08|1.88|3.06|1.86|0
1748384100000|2025-05-27 22:15:00|3.06|1.86|3.07|1.87|3.07|1.87|3.04|1.84|0
1748384400000|2025-05-27 22:20:00|3.06|1.86|3.05|1.85|3.08|1.88|3.05|1.85|0
1748385000000|2025-05-27 22:30:00|3.06|1.86|3.07|1.87|3.07|1.87|3.05|1.85|0
1748385300000|2025-05-27 22:35:00|3.06|1.86|3.05|1.85|3.07|1.87|3.05|1.85|0
1748385600000|2025-05-27 22:40:00|3.06|1.86|3.06|1.86|3.06|1.86|3.05|1.85|0
1748385900000|2025-05-27 22:45:00|3.05|1.85|3.05|1.85|3.06|1.86|3.03|1.83|0
1748386200000|2025-05-27 22:50:00|3.04|1.84|3.04|1.84|3.05|1.85|3.03|1.83|0
1748386500000|2025-05-27 22:55:00|3.03|1.83|3.02|1.82|3.03|1.83|3.02|1.82|0
1748386800000|2025-05-27 23:00:00|3.03|1.83|3.03|1.83|3.03|1.83|3.02|1.82|0
1748387100000|2025-05-27 23:05:00|3.02|1.82|3.02|1.82|3.03|1.83|3.02|1.82|0
1748387400000|2025-05-27 23:10:00|3.01|1.81|3.01|1.81|3.02|1.82|3.01|1.81|0
1748387700000|2025-05-27 23:15:00|3.02|1.82|3|1.8|3.02|1.82|2.99|1.79|0
1748388000000|2025-05-27 23:20:00|2.99|1.79|3.02|1.82|3.03|1.83|2.99|1.79|0
1748388300000|2025-05-27 23:25:00|3.03|1.83|3.03|1.83|3.03|1.83|3.02|1.82|0
1748388600000|2025-05-27 23:30:00|3.02|1.82|3.02|1.82|3.02|1.82|3.01|1.81|0
1748388900000|2025-05-27 23:35:00|3.01|1.81|3|1.8|3.02|1.82|3|1.8|0
1748389200000|2025-05-27 23:40:00|3.01|1.81|3.01|1.81|3.01|1.81|3|1.8|0
1748389500000|2025-05-27 23:45:00|3.02|1.82|3.02|1.82|3.02|1.82|3|1.8|0
1748389800000|2025-05-27 23:50:00|3.03|1.83|3.01|1.81|3.03|1.83|3.01|1.81|0
1748390100000|2025-05-27 23:55:00|3|1.8|3.02|1.82|3.02|1.82|3|1.8|0
1748390400000|2025-05-28 00:00:00|3.03|1.83|3.04|1.84|3.05|1.85|3.03|1.83|0
1748390700000|2025-05-28 00:05:00|3.05|1.85|3.04|1.84|3.05|1.85|3.03|1.83|0
1748391000000|2025-05-28 00:10:00|3.05|1.85|3.05|1.85|3.06|1.86|3.05|1.85|0
1748391300000|2025-05-28 00:15:00|2.75|2.15|2.71|2.11|2.75|2.15|2.62|2.02|0
1748391600000|2025-05-28 00:20:00|2.7|2.1|2.71|2.11|2.72|2.12|2.63|2.03|0
1748391900000|2025-05-28 00:25:00|2.72|2.12|2.71|2.11|2.73|2.13|2.71|2.11|0
1748392200000|2025-05-28 00:30:00|2.72|2.12|2.71|2.11|2.72|2.12|2.63|2.03|0
1748392500000|2025-05-28 00:35:00|2.7|2.1|2.71|2.11|2.72|2.12|2.7|2.1|0
1748392800000|2025-05-28 00:40:00|2.72|2.12|2.71|2.11|2.72|2.12|2.71|2.11|0
1748393100000|2025-05-28 00:45:00|2.7|2.1|2.71|2.11|2.72|2.12|2.7|2.1|0
1748393400000|2025-05-28 00:50:00|2.7|2.1|2.69|2.09|2.71|2.11|2.68|2.08|0
1748393700000|2025-05-28 00:55:00|2.7|2.1|2.71|2.11|2.72|2.12|2.7|2.1|0
1748394000000|2025-05-28 01:00:00|2.69|2.09|2.69|2.09|2.69|2.09|2.68|2.08|0
1748394300000|2025-05-28 01:05:00|2.68|2.08|2.67|2.07|2.71|2.11|2.67|2.07|0
1748394600000|2025-05-28 01:10:00|2.68|2.08|2.69|2.09|2.7|2.1|2.68|2.08|0
1748394900000|2025-05-28 01:15:00|2.68|2.08|2.69|2.09|2.69|2.09|2.68|2.08|0
1748395200000|2025-05-28 01:20:00|2.7|2.1|2.69|2.09|2.7|2.1|2.68|2.08|0
1748395500000|2025-05-28 01:25:00|2.68|2.08|2.69|2.09|2.69|2.09|2.68|2.08|0
1748395800000|2025-05-28 01:30:00|2.7|2.1|2.71|2.11|2.71|2.11|2.67|2.07|0
1748396100000|2025-05-28 01:35:00|2.72|2.12|2.71|2.11|2.72|2.12|2.7|2.1|0
1748396400000|2025-05-28 01:40:00|2.72|2.12|2.71|2.11|2.72|2.12|2.71|2.11|0
1748396700000|2025-05-28 01:45:00|2.72|2.12|2.72|2.12|2.73|2.13|2.7|2.1|0
1748397000000|2025-05-28 01:50:00|2.71|2.11|2.71|2.11|2.72|2.12|2.7|2.1|0
1748397300000|2025-05-28 01:55:00|2.72|2.12|2.71|2.11|2.72|2.12|2.71|2.11|0
1748397600000|2025-05-28 02:00:00|2.7|2.1|2.72|2.12|2.72|2.12|2.66|2.06|0
1748397900000|2025-05-28 02:05:00|2.71|2.11|2.71|2.11|2.71|2.11|2.7|2.1|0
1748398200000|2025-05-28 02:10:00|2.72|2.12|2.72|2.12|2.72|2.12|2.7|2.1|0
1748398500000|2025-05-28 02:15:00|2.71|2.11|2.71|2.11|2.72|2.12|2.71|2.11|0
1748398800000|2025-05-28 02:20:00|2.72|2.12|2.71|2.11|2.72|2.12|2.71|2.11|0
1748399100000|2025-05-28 02:25:00|2.72|2.12|2.71|2.11|2.72|2.12|2.7|2.1|0
1748399400000|2025-05-28 02:30:00|2.72|2.12|2.71|2.11|2.72|2.12|2.7|2.1|0
1748399700000|2025-05-28 02:35:00|2.7|2.1|2.7|2.1|2.72|2.12|2.68|2.08|0
1748400000000|2025-05-28 02:40:00|2.71|2.11|2.71|2.11|2.72|2.12|2.7|2.1|0
1748400300000|2025-05-28 02:45:00|2.7|2.1|2.71|2.11|2.72|2.12|2.7|2.1|0
1748400600000|2025-05-28 02:50:00|2.72|2.12|2.71|2.11|2.72|2.12|2.71|2.11|0
1748400900000|2025-05-28 02:55:00|2.72|2.12|2.71|2.11|2.72|2.12|2.71|2.11|0
1748401200000|2025-05-28 03:00:00|2.72|2.12|2.72|2.12|2.72|2.12|2.71|2.11|0
1748401500000|2025-05-28 03:05:00|2.71|2.11|2.71|2.11|2.72|2.12|2.71|2.11|0
1748401800000|2025-05-28 03:10:00|2.72|2.12|2.69|2.09|2.72|2.12|2.68|2.08|0
1748402100000|2025-05-28 03:15:00|2.68|2.08|2.69|2.09|2.69|2.09|2.68|2.08|0
1748402400000|2025-05-28 03:20:00|2.7|2.1|2.69|2.09|2.7|2.1|2.69|2.09|0
1748403000000|2025-05-28 03:30:00|2.7|2.1|2.69|2.09|2.7|2.1|2.69|2.09|0
1748403300000|2025-05-28 03:35:00|2.7|2.1|2.72|2.12|2.73|2.13|2.69|2.09|0
1748403600000|2025-05-28 03:40:00|2.71|2.11|2.71|2.11|2.73|2.13|2.71|2.11|0
1748403900000|2025-05-28 03:45:00|2.72|2.12|2.71|2.11|2.72|2.12|2.71|2.11|0
1748404200000|2025-05-28 03:50:00|2.72|2.12|2.71|2.11|2.72|2.12|2.71|2.11|0
1748404500000|2025-05-28 03:55:00|2.72|2.12|2.71|2.11|2.72|2.12|2.71|2.11|0
1748404800000|2025-05-28 04:00:00|2.72|2.12|2.71|2.11|2.72|2.12|2.7|2.1|0
1748405100000|2025-05-28 04:05:00|2.72|2.12|2.71|2.11|2.72|2.12|2.71|2.11|0
1748405400000|2025-05-28 04:10:00|2.72|2.12|2.71|2.11|2.72|2.12|2.71|2.11|0
1748405700000|2025-05-28 04:15:00|2.72|2.12|2.71|2.11|2.72|2.12|2.71|2.11|0
1748406000000|2025-05-28 04:20:00|2.72|2.12|2.72|2.12|2.72|2.12|2.72|2.12|0
1748406300000|2025-05-28 04:25:00|2.71|2.11|2.71|2.11|2.71|2.11|2.71|2.11|0
1748406600000|2025-05-28 04:30:00|2.66|2.06|2.72|2.12|2.72|2.12|2.66|2.06|0
1748406900000|2025-05-28 04:35:00|2.71|2.11|2.74|2.14|2.75|2.15|2.71|2.11|0
1748407200000|2025-05-28 04:40:00|2.73|2.13|2.76|2.16|2.76|2.16|2.73|2.13|0
1748407500000|2025-05-28 04:45:00|2.77|2.17|2.76|2.16|2.77|2.17|2.76|2.16|0
1748407800000|2025-05-28 04:50:00|2.77|2.17|2.81|2.21|2.81|2.21|2.76|2.16|0
1748408100000|2025-05-28 04:55:00|2.82|2.22|2.81|2.21|2.82|2.22|2.81|2.21|0
1748408400000|2025-05-28 05:00:00|2.8|2.2|2.8|2.2|2.82|2.22|2.8|2.2|0
1748408700000|2025-05-28 05:05:00|2.81|2.21|2.81|2.21|2.82|2.22|2.8|2.2|0
1748409000000|2025-05-28 05:10:00|2.82|2.22|2.81|2.21|2.82|2.22|2.8|2.2|0
1748409300000|2025-05-28 05:15:00|2.8|2.2|2.78|2.18|2.81|2.21|2.77|2.17|0
1748409600000|2025-05-28 05:20:00|2.77|2.17|2.8|2.2|2.81|2.21|2.77|2.17|0
1748409900000|2025-05-28 05:25:00|2.81|2.21|2.8|2.2|2.83|2.23|2.8|2.2|0
1748410200000|2025-05-28 05:30:00|2.81|2.21|2.78|2.18|2.81|2.21|2.78|2.18|0
1748410500000|2025-05-28 05:35:00|2.79|2.19|2.78|2.18|2.79|2.19|2.78|2.18|0
1748410800000|2025-05-28 05:40:00|2.79|2.19|2.79|2.19|2.79|2.19|2.78|2.18|0
1748411100000|2025-05-28 05:45:00|2.78|2.18|2.76|2.16|2.79|2.19|2.76|2.16|0
1748411400000|2025-05-28 05:50:00|2.75|2.15|2.74|2.14|2.77|2.17|2.74|2.14|0
1748411700000|2025-05-28 05:55:00|2.73|2.13|2.74|2.14|2.74|2.14|2.73|2.13|0
1748412000000|2025-05-28 06:00:00|2.75|2.15|2.76|2.16|2.77|2.17|2.75|2.15|0
1748412300000|2025-05-28 06:05:00|2.77|2.17|2.77|2.17|2.77|2.17|2.75|2.15|0
1748412600000|2025-05-28 06:10:00|2.76|2.16|2.74|2.14|2.76|2.16|2.72|2.12|0
1748412900000|2025-05-28 06:15:00|2.73|2.13|2.73|2.13|2.74|2.14|2.73|2.13|0
1748413200000|2025-05-28 06:20:00|2.72|2.12|2.74|2.14|2.75|2.15|2.71|2.11|0
1748413500000|2025-05-28 06:25:00|2.75|2.15|2.73|2.13|2.76|2.16|2.73|2.13|0
1748413800000|2025-05-28 06:30:00|2.74|2.14|2.73|2.13|2.77|2.17|2.73|2.13|0
1748414100000|2025-05-28 06:35:00|2.74|2.14|2.74|2.14|2.75|2.15|2.73|2.13|0
1748414400000|2025-05-28 06:40:00|2.75|2.15|2.73|2.13|2.75|2.15|2.72|2.12|0
1748414700000|2025-05-28 06:45:00|2.74|2.14|2.74|2.14|2.74|2.14|2.71|2.11|0
1748415000000|2025-05-28 06:50:00|2.73|2.13|2.73|2.13|2.74|2.14|2.73|2.13|0
1748415300000|2025-05-28 06:55:00|2.74|2.14|2.76|2.16|2.78|2.18|2.73|2.13|0
1748415600000|2025-05-28 07:00:00|2.75|2.15|2.74|2.14|2.77|2.17|2.73|2.13|0
1748415900000|2025-05-28 07:05:00|2.73|2.13|2.74|2.14|2.78|2.18|2.71|2.11|0
1748416200000|2025-05-28 07:10:00|2.75|2.15|2.74|2.14|2.75|2.15|2.71|2.11|0
1748416500000|2025-05-28 07:15:00|2.75|2.15|2.71|2.11|2.75|2.15|2.7|2.1|0
1748416800000|2025-05-28 07:20:00|2.72|2.12|2.72|2.12|2.72|2.12|2.7|2.1|0
1748417100000|2025-05-28 07:25:00|2.71|2.11|2.76|2.16|2.77|2.17|2.71|2.11|0
1748417400000|2025-05-28 07:30:00|2.77|2.17|2.76|2.16|2.78|2.18|2.75|2.15|0
1748417700000|2025-05-28 07:35:00|2.77|2.17|2.74|2.14|2.77|2.17|2.74|2.14|0
1748418000000|2025-05-28 07:40:00|2.75|2.15|2.71|2.11|2.77|2.17|2.7|2.1|0
1748418300000|2025-05-28 07:45:00|2.72|2.12|2.69|2.09|2.73|2.13|2.68|2.08|0
1748418600000|2025-05-28 07:50:00|2.7|2.1|2.71|2.11|2.72|2.12|2.68|2.08|0
1748418900000|2025-05-28 07:55:00|2.72|2.12|2.71|2.11|2.77|2.17|2.69|2.09|0
1748419200000|2025-05-28 08:00:00|2.7|2.1|2.69|2.09|2.72|2.12|2.67|2.07|0
1748419500000|2025-05-28 08:05:00|2.68|2.08|2.71|2.11|2.72|2.12|2.68|2.08|0
1748419800000|2025-05-28 08:10:00|2.7|2.1|2.71|2.11|2.72|2.12|2.68|2.08|0
1748420100000|2025-05-28 08:15:00|2.7|2.1|2.68|2.08|2.72|2.12|2.68|2.08|0
1748420400000|2025-05-28 08:20:00|2.69|2.09|2.69|2.09|2.7|2.1|2.68|2.08|0
1748420700000|2025-05-28 08:25:00|2.68|2.08|2.68|2.08|2.71|2.11|2.68|2.08|0
1748421000000|2025-05-28 08:30:00|2.69|2.09|2.69|2.09|2.7|2.1|2.67|2.07|0
1748421300000|2025-05-28 08:35:00|2.68|2.08|2.67|2.07|2.69|2.09|2.66|2.06|0
1748421600000|2025-05-28 08:40:00|2.66|2.06|2.66|2.06|2.67|2.07|2.65|2.05|0
1748421900000|2025-05-28 08:45:00|2.67|2.07|2.69|2.09|2.7|2.1|2.66|2.06|0
1748422200000|2025-05-28 08:50:00|2.68|2.08|2.72|2.12|2.72|2.12|2.68|2.08|0
1748422500000|2025-05-28 08:55:00|2.71|2.11|2.71|2.11|2.72|2.12|2.71|2.11|0
1748422800000|2025-05-28 09:00:00|2.72|2.12|2.7|2.1|2.72|2.12|2.7|2.1|0
1748423100000|2025-05-28 09:05:00|2.71|2.11|2.72|2.12|2.72|2.12|2.7|2.1|0
1748423400000|2025-05-28 09:10:00|2.71|2.11|2.72|2.12|2.72|2.12|2.7|2.1|0
1748423700000|2025-05-28 09:15:00|2.71|2.11|2.71|2.11|2.72|2.12|2.7|2.1|0
1748424000000|2025-05-28 09:20:00|2.72|2.12|2.73|2.13|2.75|2.15|2.71|2.11|0
1748424300000|2025-05-28 09:25:00|2.74|2.14|2.74|2.14|2.74|2.14|2.73|2.13|0
1748424600000|2025-05-28 09:30:00|2.75|2.15|2.74|2.14|2.76|2.16|2.72|2.12|0
1748424900000|2025-05-28 09:35:00|2.73|2.13|2.74|2.14|2.75|2.15|2.73|2.13|0
1748425200000|2025-05-28 09:40:00|2.73|2.13|2.75|2.15|2.75|2.15|2.7|2.1|0
1748425500000|2025-05-28 09:45:00|2.74|2.14|2.73|2.13|2.75|2.15|2.7|2.1|0
1748425800000|2025-05-28 09:50:00|2.74|2.14|2.72|2.12|2.74|2.14|2.7|2.1|0
1748426100000|2025-05-28 09:55:00|2.71|2.11|2.71|2.11|2.72|2.12|2.7|2.1|0
1748426400000|2025-05-28 10:00:00|2.7|2.1|2.71|2.11|2.72|2.12|2.7|2.1|0
1748426700000|2025-05-28 10:05:00|2.7|2.1|2.71|2.11|2.72|2.12|2.7|2.1|0
1748427000000|2025-05-28 10:10:00|2.69|2.09|2.66|2.06|2.69|2.09|2.66|2.06|0
1748427300000|2025-05-28 10:15:00|2.67|2.07|2.67|2.07|2.67|2.07|2.65|2.05|0
1748427600000|2025-05-28 10:20:00|2.66|2.06|2.67|2.07|2.67|2.07|2.65|2.05|0
1748427900000|2025-05-28 10:25:00|2.66|2.06|2.66|2.06|2.67|2.07|2.65|2.05|0
1748428200000|2025-05-28 10:30:00|2.69|2.09|2.62|2.02|2.69|2.09|2.6|2|0
1748428500000|2025-05-28 10:35:00|2.61|2.01|2.59|1.99|2.65|2.05|2.58|1.98|0
1748428800000|2025-05-28 10:40:00|2.58|1.98|2.57|1.97|2.6|2|2.56|1.96|0
1748429100000|2025-05-28 10:45:00|2.56|1.96|2.56|1.96|2.6|2|2.55|1.95|0
1748429400000|2025-05-28 10:50:00|2.55|1.95|2.57|1.97|2.57|1.97|2.55|1.95|0
1748429700000|2025-05-28 10:55:00|2.56|1.96|2.54|1.94|2.57|1.97|2.53|1.93|0
1748430000000|2025-05-28 11:00:00|2.55|1.95|2.56|1.96|2.58|1.98|2.55|1.95|0
1748430300000|2025-05-28 11:05:00|2.57|1.97|2.57|1.97|2.58|1.98|2.55|1.95|0
1748430600000|2025-05-28 11:10:00|2.58|1.98|2.56|1.96|2.58|1.98|2.55|1.95|0
1748430900000|2025-05-28 11:15:00|2.55|1.95|2.56|1.96|2.58|1.98|2.55|1.95|0
1748431200000|2025-05-28 11:20:00|2.57|1.97|2.6|2|2.6|2|2.56|1.96|0
1748431500000|2025-05-28 11:25:00|2.59|1.99|2.6|2|2.6|2|2.58|1.98|0
1748431800000|2025-05-28 11:30:00|2.59|1.99|2.56|1.96|2.59|1.99|2.56|1.96|0
1748432100000|2025-05-28 11:35:00|2.55|1.95|2.57|1.97|2.58|1.98|2.55|1.95|0
1748432400000|2025-05-28 11:40:00|2.56|1.96|2.57|1.97|2.58|1.98|2.56|1.96|0
1748432700000|2025-05-28 11:45:00|2.56|1.96|2.61|2.01|2.62|2.02|2.55|1.95|0
1748433000000|2025-05-28 11:50:00|2.62|2.02|2.56|1.96|2.62|2.02|2.56|1.96|0
1748433300000|2025-05-28 11:55:00|2.57|1.97|2.57|1.97|2.6|2|2.55|1.95|0
1748433600000|2025-05-28 12:00:00|2.58|1.98|2.56|1.96|2.58|1.98|2.55|1.95|0
1748433900000|2025-05-28 12:05:00|2.57|1.97|2.57|1.97|2.59|1.99|2.55|1.95|0
1748434200000|2025-05-28 12:10:00|2.56|1.96|2.56|1.96|2.57|1.97|2.55|1.95|0
1748434500000|2025-05-28 12:15:00|2.57|1.97|2.57|1.97|2.57|1.97|2.56|1.96|0
1748434800000|2025-05-28 12:20:00|2.56|1.96|2.57|1.97|2.58|1.98|2.55|1.95|0
1748435100000|2025-05-28 12:25:00|2.56|1.96|2.56|1.96|2.58|1.98|2.56|1.96|0
1748435400000|2025-05-28 12:30:00|2.57|1.97|2.56|1.96|2.58|1.98|2.56|1.96|0
1748435700000|2025-05-28 12:35:00|2.55|1.95|2.56|1.96|2.57|1.97|2.55|1.95|0
1748436000000|2025-05-28 12:40:00|2.55|1.95|2.57|1.97|2.58|1.98|2.55|1.95|0
1748436300000|2025-05-28 12:45:00|2.58|1.98|2.57|1.97|2.58|1.98|2.56|1.96|0
1748436600000|2025-05-28 12:50:00|2.56|1.96|2.59|1.99|2.59|1.99|2.56|1.96|0
1748436900000|2025-05-28 12:55:00|2.6|2|2.6|2|2.6|2|2.58|1.98|0
1748437200000|2025-05-28 13:00:00|2.59|1.99|2.59|1.99|2.61|2.01|2.58|1.98|0
1748437500000|2025-05-28 13:05:00|2.58|1.98|2.56|1.96|2.59|1.99|2.55|1.95|0
1748437800000|2025-05-28 13:10:00|2.55|1.95|2.57|1.97|2.58|1.98|2.55|1.95|0
1748438100000|2025-05-28 13:15:00|2.56|1.96|2.57|1.97|2.58|1.98|2.55|1.95|0
1748438400000|2025-05-28 13:20:00|2.58|1.98|2.87|1.67|2.87|1.98|2.56|1.66|0
1748438700000|2025-05-28 13:25:00|2.88|1.68|2.83|1.63|2.88|1.68|2.83|1.63|0
1748439000000|2025-05-28 13:30:00|2.56|1.96|2.55|1.95|2.6|2|2.54|1.94|0
1748439300000|2025-05-28 13:35:00|2.54|1.94|2.46|1.86|2.56|1.96|2.44|1.84|0
1748439600000|2025-05-28 13:40:00|2.47|1.87|2.42|1.82|2.47|1.87|2.4|1.8|0
1748439900000|2025-05-28 13:45:00|2.43|1.83|2.5|1.9|2.53|1.93|2.41|1.81|0
1748440200000|2025-05-28 13:50:00|2.49|1.89|2.49|1.89|2.53|1.93|2.48|1.88|0
1748440500000|2025-05-28 13:55:00|2.48|1.88|2.51|1.91|2.55|1.95|2.47|1.87|0
1748440800000|2025-05-28 14:00:00|2.5|1.9|2.52|1.92|2.56|1.96|2.48|1.88|0
1748441100000|2025-05-28 14:05:00|2.53|1.93|2.51|1.91|2.53|1.93|2.47|1.87|0
1748441400000|2025-05-28 14:10:00|2.49|1.89|2.51|1.91|2.52|1.92|2.47|1.87|0
1748441700000|2025-05-28 14:15:00|2.49|1.89|2.55|1.95|2.57|1.97|2.48|1.88|0
1748442000000|2025-05-28 14:20:00|2.54|1.94|2.52|1.92|2.56|1.96|2.51|1.91|0
1748442300000|2025-05-28 14:25:00|2.53|1.93|2.55|1.95|2.55|1.95|2.5|1.9|0
1748442600000|2025-05-28 14:30:00|2.54|1.94|2.56|1.96|2.57|1.97|2.52|1.92|0
1748442900000|2025-05-28 14:35:00|2.54|1.94|2.57|1.97|2.59|1.99|2.53|1.93|0
1748443200000|2025-05-28 14:40:00|2.56|1.96|2.58|1.98|2.58|1.98|2.54|1.94|0
1748443500000|2025-05-28 14:45:00|2.57|1.97|2.58|1.98|2.6|2|2.56|1.96|0
1748443800000|2025-05-28 14:50:00|2.59|1.99|2.61|2.01|2.63|2.03|2.57|1.97|0
1748444100000|2025-05-28 14:55:00|2.6|2|2.61|2.01|2.62|2.02|2.58|1.98|0
1748444400000|2025-05-28 15:00:00|2.62|2.02|2.54|1.94|2.62|2.02|2.52|1.92|0
1748444700000|2025-05-28 15:05:00|2.55|1.95|2.54|1.94|2.57|1.97|2.53|1.93|0
1748445000000|2025-05-28 15:10:00|2.55|1.95|2.6|2|2.6|2|2.53|1.93|0
1748445300000|2025-05-28 15:15:00|2.59|1.99|2.59|1.99|2.6|2|2.57|1.97|0
1748445600000|2025-05-28 15:20:00|2.58|1.98|2.56|1.96|2.6|2|2.53|1.93|0
1748445900000|2025-05-28 15:25:00|2.54|1.94|2.56|1.96|2.58|1.98|2.54|1.94|0
1748446200000|2025-05-28 15:30:00|2.57|1.97|2.59|1.99|2.59|1.99|2.55|1.95|0
1748446500000|2025-05-28 15:35:00|2.58|1.98|2.59|1.99|2.6|2|2.56|1.96|0
1748446800000|2025-05-28 15:40:00|2.6|2|2.61|2.01|2.62|2.02|2.57|1.97|0
1748447100000|2025-05-28 15:45:00|2.6|2|2.59|1.99|2.62|2.02|2.58|1.98|0
1748447400000|2025-05-28 15:50:00|2.58|1.98|2.59|1.99|2.6|2|2.58|1.98|0
1748447700000|2025-05-28 15:55:00|2.58|1.98|2.59|1.99|2.61|2.01|2.58|1.98|0
1748448000000|2025-05-28 16:00:00|2.58|1.98|2.54|1.94|2.6|2|2.53|1.93|0
1748448300000|2025-05-28 16:05:00|2.53|1.93|2.52|1.92|2.55|1.95|2.51|1.91|0
1748448600000|2025-05-28 16:10:00|2.53|1.93|2.51|1.91|2.55|1.95|2.5|1.9|0
1748448900000|2025-05-28 16:15:00|2.52|1.92|2.5|1.9|2.53|1.93|2.49|1.89|0
1748449200000|2025-05-28 16:20:00|2.49|1.89|2.51|1.91|2.52|1.92|2.49|1.89|0
1748449500000|2025-05-28 16:25:00|2.5|1.9|2.5|1.9|2.5|1.9|2.48|1.88|0
1748449800000|2025-05-28 16:30:00|2.49|1.89|2.49|1.89|2.51|1.91|2.48|1.88|0
1748450100000|2025-05-28 16:35:00|2.48|1.88|2.45|1.85|2.49|1.89|2.43|1.83|0
1748450400000|2025-05-28 16:40:00|2.44|1.84|2.44|1.84|2.46|1.86|2.43|1.83|0
1748450700000|2025-05-28 16:45:00|2.45|1.85|2.44|1.84|2.46|1.86|2.42|1.82|0
1748451000000|2025-05-28 16:50:00|2.45|1.85|2.49|1.89|2.51|1.91|2.44|1.84|0
1748451300000|2025-05-28 16:55:00|2.5|1.9|2.47|1.87|2.5|1.9|2.47|1.87|0
1748451600000|2025-05-28 17:00:00|2.46|1.86|2.43|1.83|2.48|1.88|2.43|1.83|0
1748451900000|2025-05-28 17:05:00|2.44|1.84|2.4|1.8|2.44|1.84|2.38|1.78|0
1748452200000|2025-05-28 17:10:00|2.41|1.81|2.4|1.8|2.41|1.81|2.38|1.78|0
1748452500000|2025-05-28 17:15:00|2.39|1.79|2.37|1.77|2.4|1.8|2.36|1.76|0
1748452800000|2025-05-28 17:20:00|2.36|1.76|2.4|1.8|2.41|1.81|2.36|1.76|0
1748453100000|2025-05-28 17:25:00|2.39|1.79|2.45|1.85|2.45|1.85|2.39|1.79|0
1748453400000|2025-05-28 17:30:00|2.44|1.84|2.44|1.84|2.46|1.86|2.41|1.81|0
1748453700000|2025-05-28 17:35:00|2.45|1.85|2.44|1.84|2.45|1.85|2.43|1.83|0
1748454000000|2025-05-28 17:40:00|2.43|1.83|2.44|1.84|2.46|1.86|2.43|1.83|0
1748454300000|2025-05-28 17:45:00|2.43|1.83|2.45|1.85|2.45|1.85|2.43|1.83|0
1748454600000|2025-05-28 17:50:00|2.46|1.86|2.44|1.84|2.46|1.86|2.42|1.82|0
1748454900000|2025-05-28 17:55:00|2.43|1.83|2.44|1.84|2.46|1.86|2.42|1.82|0
1748455200000|2025-05-28 18:00:00|2.43|1.83|2.39|1.79|2.44|1.84|1.92|1.32|0
1748455500000|2025-05-28 18:05:00|2.4|1.8|2.39|1.79|2.41|1.81|2.38|1.78|0
1748455800000|2025-05-28 18:10:00|2.38|1.78|2.4|1.8|2.4|1.8|2.38|1.78|0
1748456100000|2025-05-28 18:15:00|2.41|1.81|2.4|1.8|2.42|1.82|2.39|1.79|0
1748456400000|2025-05-28 18:20:00|2.39|1.79|2.39|1.79|2.41|1.81|2.38|1.78|0
1748456700000|2025-05-28 18:25:00|2.38|1.78|2.29|1.69|2.4|1.8|2.29|1.69|0
1748457000000|2025-05-28 18:30:00|2.28|1.68|2.31|1.71|2.31|1.71|2.28|1.68|0
1748457300000|2025-05-28 18:35:00|2.3|1.7|2.29|1.69|2.31|1.71|2.28|1.68|0
1748457600000|2025-05-28 18:40:00|2.28|1.68|2.3|1.7|2.31|1.71|2.28|1.68|0
1748457900000|2025-05-28 18:45:00|2.31|1.71|2.27|1.67|2.31|1.71|2.27|1.67|0
1748458200000|2025-05-28 18:50:00|2.3|1.7|2.44|1.84|2.47|1.87|2.29|1.69|0
1748458500000|2025-05-28 18:55:00|2.45|1.85|2.32|1.72|2.45|1.85|2.31|1.71|0
1748458800000|2025-05-28 19:00:00|2.33|1.73|2.31|1.71|2.33|1.73|2.29|1.69|0
1748459100000|2025-05-28 19:05:00|2.29|1.69|2.26|1.66|2.3|1.7|2.24|1.64|0
1748459400000|2025-05-28 19:10:00|2.27|1.67|2.33|1.73|2.36|1.76|2.24|1.64|0
1748459700000|2025-05-28 19:15:00|2.32|1.72|2.36|1.76|2.4|1.8|2.28|1.68|0
1748460000000|2025-05-28 19:20:00|2.37|1.77|2.4|1.8|2.4|1.8|2.35|1.75|0
1748460300000|2025-05-28 19:25:00|2.39|1.79|2.41|1.81|2.44|1.84|2.38|1.78|0
1748460600000|2025-05-28 19:30:00|2.42|1.82|2.42|1.82|2.44|1.84|2.4|1.8|0
1748460900000|2025-05-28 19:35:00|2.41|1.81|2.42|1.82|2.44|1.84|2.4|1.8|0
1748461200000|2025-05-28 19:40:00|2.43|1.83|2.42|1.82|2.46|1.86|2.35|1.75|0
1748461500000|2025-05-28 19:45:00|2.43|1.83|2.43|1.83|2.48|1.88|2.4|1.8|0
1748461800000|2025-05-28 19:50:00|2.45|1.85|2.53|1.93|2.59|1.99|2.45|1.85|0
1748462100000|2025-05-28 19:55:00|2.56|1.96|2.52|1.92|2.6|2|2.49|1.89|0
1748462400000|2025-05-28 20:00:00|2.53|1.93|2.55|1.95|2.58|1.98|2.5|1.9|0
1748462700000|2025-05-28 20:05:00|2.57|1.97|2.52|1.92|2.58|1.98|2.51|1.91|0
1748463000000|2025-05-28 20:10:00|2.51|1.91|2.51|1.91|2.54|1.94|2.5|1.9|0
1748463300000|2025-05-28 20:15:00|2.54|1.94|2.54|1.94|2.56|1.96|2.5|1.9|0
1748463600000|2025-05-28 20:20:00|2.64|2.04|2.44|1.84|2.66|2.06|1.94|1.34|0
1748463900000|2025-05-28 20:25:00|2.43|1.83|2.41|1.81|2.46|1.86|2.38|1.78|0
1748464200000|2025-05-28 20:30:00|2.42|1.82|2.37|1.77|2.42|1.82|2.36|1.76|0
1748464500000|2025-05-28 20:35:00|2.36|1.76|2.37|1.77|2.39|1.79|2.34|1.74|0
1748464800000|2025-05-28 20:40:00|2.36|1.76|2.36|1.76|2.38|1.78|2.35|1.75|0
1748465100000|2025-05-28 20:45:00|2.35|1.75|2.32|1.72|2.36|1.76|2.3|1.7|0
1748465400000|2025-05-28 20:50:00|2.31|1.71|2.32|1.72|2.33|1.73|2.3|1.7|0
1748465700000|2025-05-28 20:55:00|2.62|1.42|2.57|1.37|2.63|1.43|2.55|1.35|0
1748466000000|2025-05-28 21:00:00|2.56|1.36|2.6|1.4|2.6|1.4|2.56|1.36|0
1748466300000|2025-05-28 21:05:00|2.59|1.39|2.6|1.4|2.61|1.41|2.58|1.38|0
1748466600000|2025-05-28 21:10:00|2.59|1.39|2.59|1.39|2.6|1.4|2.59|1.39|0
1748466900000|2025-05-28 21:15:00|2.6|1.4|2.6|1.4|2.6|1.4|2.59|1.39|0
1748467200000|2025-05-28 21:20:00|2.61|1.41|2.63|1.43|2.63|1.43|2.6|1.4|0
1748467500000|2025-05-28 21:25:00|2.64|1.44|2.66|1.46|2.67|1.47|2.62|1.42|0
1748467800000|2025-05-28 21:30:00|2.65|1.45|2.67|1.47|2.68|1.48|2.65|1.45|0
1748468100000|2025-05-28 21:35:00|2.65|1.45|2.66|1.46|2.67|1.47|2.64|1.44|0
1748468400000|2025-05-28 21:40:00|2.65|1.45|2.65|1.45|2.67|1.47|2.64|1.44|0
1748468700000|2025-05-28 21:45:00|2.64|1.44|2.63|1.43|2.66|1.46|2.62|1.42|0
1748469000000|2025-05-28 21:50:00|2.62|1.42|2.6|1.4|2.62|1.42|2.59|1.39|0
1748469300000|2025-05-28 21:55:00|2.62|1.42|2.61|1.41|2.62|1.42|2.61|1.41|0
1748469600000|2025-05-28 22:00:00|2.59|1.39|2.6|1.4|2.64|1.44|2.58|1.38|0
1748469900000|2025-05-28 22:05:00|2.61|1.41|2.58|1.38|2.62|1.42|2.57|1.37|0
1748470200000|2025-05-28 22:10:00|2.59|1.39|2.58|1.38|2.6|1.4|2.56|1.36|0
1748470500000|2025-05-28 22:15:00|2.57|1.37|2.57|1.37|2.58|1.38|2.56|1.36|0
1748470800000|2025-05-28 22:20:00|2.56|1.36|2.58|1.38|2.58|1.38|2.56|1.36|0
1748471100000|2025-05-28 22:25:00|2.57|1.37|2.57|1.37|2.6|1.4|2.57|1.37|0
1748471400000|2025-05-28 22:30:00|2.58|1.38|2.57|1.37|2.59|1.39|2.57|1.37|0
1748471700000|2025-05-28 22:35:00|2.55|1.35|2.51|1.31|2.55|1.35|2.51|1.31|0
1748472000000|2025-05-28 22:40:00|2.5|1.3|2.5|1.3|2.51|1.31|2.48|1.28|0
1748472300000|2025-05-28 22:45:00|2.49|1.29|2.43|1.23|2.5|1.3|2.43|1.23|0
1748472600000|2025-05-28 22:50:00|2.42|1.22|2.38|1.18|2.42|1.22|2.37|1.17|0
1748472900000|2025-05-28 22:55:00|2.37|1.17|2.36|1.16|2.38|1.18|2.35|1.15|0
1748473200000|2025-05-28 23:00:00|2.35|1.15|2.25|1.05|2.36|1.16|2.25|1.05|0
1748473500000|2025-05-28 23:05:00|2.24|1.04|2.17|0.97|2.25|1.05|2.14|0.94|0
1748473800000|2025-05-28 23:10:00|2.16|0.96|2.06|0.86|2.17|0.97|2.05|0.85|0
1748474100000|2025-05-28 23:15:00|2.05|0.85|1.99|0.79|2.05|0.85|1.95|0.75|0
1748474400000|2025-05-28 23:20:00|2|0.8|2.04|0.84|2.05|0.85|1.97|0.77|0
1748474700000|2025-05-28 23:25:00|2.03|0.83|2.17|0.97|2.19|0.99|2.03|0.83|0
1748475000000|2025-05-28 23:30:00|2.18|0.98|2.14|0.94|2.18|0.98|2.13|0.93|0
1748475300000|2025-05-28 23:35:00|2.13|0.93|2.09|0.89|2.14|0.94|2.08|0.88|0
1748475600000|2025-05-28 23:40:00|2.08|0.88|2.07|0.87|2.12|0.92|2.03|0.83|0
1748475900000|2025-05-28 23:45:00|2.06|0.86|2.12|0.92|2.14|0.94|2.06|0.86|0
1748476200000|2025-05-28 23:50:00|2.13|0.93|2.11|0.91|2.15|0.95|2.11|0.91|0
1748476500000|2025-05-28 23:55:00|2.1|0.9|2.07|0.87|2.11|0.91|2.06|0.86|0
1748476800000|2025-05-29 00:00:00|2.06|0.86|2.1|0.9|2.13|0.93|2.06|0.86|0
1748477100000|2025-05-29 00:05:00|2.11|0.91|2.13|0.93|2.15|0.95|2.09|0.89|0
1748477400000|2025-05-29 00:10:00|2.12|0.92|2.15|0.95|2.18|0.98|2.12|0.92|0
1748477700000|2025-05-29 00:15:00|2.14|0.94|2.03|1.43|2.16|1.51|1.76|0.94|0
1748478000000|2025-05-29 00:20:00|2.04|1.44|1.98|1.38|2.04|1.44|1.88|1.28|0
1748478300000|2025-05-29 00:25:00|1.97|1.37|1.89|1.29|2.02|1.42|1.89|1.29|0
1748478600000|2025-05-29 00:30:00|2.01|1.41|1.96|1.36|2.02|1.42|1.87|1.27|0
1748478900000|2025-05-29 00:35:00|1.97|1.37|1.96|1.36|1.98|1.38|1.93|1.33|0
1748479200000|2025-05-29 00:40:00|1.95|1.35|1.97|1.37|1.97|1.37|1.9|1.3|0
1748479500000|2025-05-29 00:45:00|1.96|1.36|1.95|1.35|1.98|1.38|1.9|1.3|0
1748479800000|2025-05-29 00:50:00|1.94|1.34|1.99|1.39|2.02|1.42|1.84|1.24|0
1748480100000|2025-05-29 00:55:00|1.96|1.36|2|1.4|2.01|1.41|1.78|1.18|0
1748480400000|2025-05-29 01:00:00|1.99|1.39|2|1.4|2.02|1.42|1.98|1.38|0
1748480700000|2025-05-29 01:05:00|1.99|1.39|2.02|1.42|2.04|1.44|1.79|1.19|0
1748481000000|2025-05-29 01:10:00|2.03|1.43|2.03|1.43|2.04|1.44|2.01|1.41|0
1748481300000|2025-05-29 01:15:00|2.04|1.44|2.02|1.42|2.06|1.46|2.01|1.41|0
1748481600000|2025-05-29 01:20:00|2.01|1.41|2.02|1.42|2.04|1.44|2|1.4|0
1748481900000|2025-05-29 01:25:00|2.03|1.43|2|1.4|2.05|1.45|2|1.4|0
1748482200000|2025-05-29 01:30:00|2.01|1.41|1.99|1.39|2.02|1.42|1.99|1.39|0
1748482500000|2025-05-29 01:35:00|2|1.4|2|1.4|2.02|1.42|1.99|1.39|0
1748482800000|2025-05-29 01:40:00|1.99|1.39|2|1.4|2.01|1.41|1.98|1.38|0
1748483100000|2025-05-29 01:45:00|1.99|1.39|2|1.4|2.01|1.41|1.8|1.2|0
1748483400000|2025-05-29 01:50:00|1.99|1.39|2|1.4|2.01|1.41|1.98|1.38|0
1748483700000|2025-05-29 01:55:00|1.99|1.39|1.99|1.39|2|1.4|1.99|1.39|0
1748484000000|2025-05-29 02:00:00|1.97|1.37|1.97|1.37|2|1.4|1.96|1.36|0
1748484300000|2025-05-29 02:05:00|1.98|1.38|2|1.4|2.01|1.41|1.97|1.37|0
1748484600000|2025-05-29 02:10:00|1.99|1.39|2|1.4|2|1.4|1.97|1.37|0
1748484900000|2025-05-29 02:15:00|1.99|1.39|1.96|1.36|2.01|1.41|1.96|1.36|0
1748485200000|2025-05-29 02:20:00|1.97|1.37|2|1.4|2|1.4|1.94|1.34|0
1748485500000|2025-05-29 02:25:00|2.01|1.41|2|1.4|2.01|1.41|1.96|1.36|0
1748485800000|2025-05-29 02:30:00|1.99|1.39|2|1.4|2.01|1.41|1.99|1.39|0
1748486100000|2025-05-29 02:35:00|1.99|1.39|1.99|1.39|2.01|1.41|1.99|1.39|0
1748486400000|2025-05-29 02:40:00|1.98|1.38|1.97|1.37|2|1.4|1.97|1.37|0
1748486700000|2025-05-29 02:45:00|1.98|1.38|2|1.4|2.01|1.41|1.8|1.2|0
1748487000000|2025-05-29 02:50:00|1.99|1.39|2|1.4|2.01|1.41|1.97|1.37|0
1748487300000|2025-05-29 02:55:00|2.01|1.41|1.99|1.39|2.01|1.41|1.98|1.38|0
1748487600000|2025-05-29 03:00:00|2|1.4|1.99|1.39|2.01|1.41|1.99|1.39|0
1748487900000|2025-05-29 03:05:00|1.98|1.38|2|1.4|2.01|1.41|1.98|1.38|0
1748488200000|2025-05-29 03:10:00|1.99|1.39|2|1.4|2|1.4|1.98|1.38|0
1748488500000|2025-05-29 03:15:00|1.99|1.39|1.97|1.37|1.99|1.39|1.96|1.36|0
1748488800000|2025-05-29 03:20:00|2|1.4|2|1.4|2.01|1.41|1.99|1.39|0
1748489100000|2025-05-29 03:25:00|2.01|1.41|2|1.4|2.01|1.41|1.99|1.39|0
1748489400000|2025-05-29 03:30:00|1.99|1.39|2|1.4|2.01|1.41|1.99|1.39|0
1748489700000|2025-05-29 03:35:00|1.99|1.39|2|1.4|2.01|1.41|1.99|1.39|0
1748490000000|2025-05-29 03:40:00|1.99|1.39|2.01|1.41|2.02|1.42|1.99|1.39|0
1748490300000|2025-05-29 03:45:00|2.02|1.42|2.02|1.42|2.03|1.43|2.01|1.41|0
1748490600000|2025-05-29 03:50:00|2.01|1.41|2.02|1.42|2.02|1.42|2.01|1.41|0
1748490900000|2025-05-29 03:55:00|2.01|1.41|2.02|1.42|2.02|1.42|2.01|1.41|0
1748491200000|2025-05-29 04:00:00|2.01|1.41|2.04|1.44|2.06|1.46|1.95|1.35|0
1748491500000|2025-05-29 04:05:00|2.05|1.45|2.04|1.44|2.05|1.45|2.04|1.44|0
1748491800000|2025-05-29 04:10:00|2.05|1.45|2.04|1.44|2.05|1.45|1.93|1.33|0
1748492100000|2025-05-29 04:15:00|2.05|1.45|2.05|1.45|2.06|1.46|2.05|1.45|0
1748492400000|2025-05-29 04:20:00|1.95|1.35|2.04|1.44|2.05|1.45|1.94|1.34|0
1748492700000|2025-05-29 04:25:00|2.05|1.45|2.04|1.44|2.06|1.46|2.04|1.44|0
1748493000000|2025-05-29 04:30:00|1.95|1.35|2.05|1.45|2.06|1.46|1.95|1.35|0
1748493300000|2025-05-29 04:35:00|2.04|1.44|2.05|1.45|2.05|1.45|2.03|1.43|0
1748493600000|2025-05-29 04:40:00|2.04|1.44|2.04|1.44|2.05|1.45|1.95|1.35|0
1748493900000|2025-05-29 04:45:00|2.05|1.45|2.05|1.45|2.05|1.45|2.04|1.44|0
1748494200000|2025-05-29 04:50:00|2.04|1.44|2.05|1.45|2.05|1.45|2.03|1.43|0
1748494500000|2025-05-29 04:55:00|2.04|1.44|2.02|1.42|2.05|1.45|1.92|1.32|0
1748494800000|2025-05-29 05:00:00|2.01|1.41|2.04|1.44|2.05|1.45|2.01|1.41|0
1748495100000|2025-05-29 05:05:00|2.05|1.45|1.88|1.28|2.05|1.45|1.88|1.28|0
1748495400000|2025-05-29 05:10:00|2.04|1.44|2.05|1.45|2.05|1.45|2.04|1.44|0
1748495700000|2025-05-29 05:15:00|2.04|1.44|2.02|1.42|2.04|1.44|1.99|1.39|0
1748496000000|2025-05-29 05:20:00|2.01|1.41|2.02|1.42|2.03|1.43|2.01|1.41|0
1748496300000|2025-05-29 05:25:00|2.03|1.43|2.02|1.42|2.03|1.43|2.01|1.41|0
1748496600000|2025-05-29 05:30:00|2.03|1.43|2.02|1.42|2.03|1.43|2.01|1.41|0
1748496900000|2025-05-29 05:35:00|2.01|1.41|2.01|1.41|2.02|1.42|2.01|1.41|0
1748497200000|2025-05-29 05:40:00|2.02|1.42|2|1.4|2.03|1.43|2|1.4|0
1748497500000|2025-05-29 05:45:00|2.02|1.42|2.02|1.42|2.05|1.45|1.86|1.26|0
1748497800000|2025-05-29 05:50:00|2.03|1.43|2.02|1.42|2.03|1.43|1.99|1.39|0
1748498100000|2025-05-29 05:55:00|2.03|1.43|2.04|1.44|2.06|1.46|2.02|1.42|0
1748498400000|2025-05-29 06:00:00|2.05|1.45|2.05|1.45|2.07|1.47|2.04|1.44|0
1748498700000|2025-05-29 06:05:00|2.06|1.46|2.05|1.45|2.06|1.46|2.04|1.44|0
1748499000000|2025-05-29 06:10:00|2.06|1.46|2.1|1.5|2.1|1.5|2.04|1.44|0
1748499300000|2025-05-29 06:15:00|2.09|1.49|2.09|1.49|2.13|1.53|2.09|1.49|0
1748499600000|2025-05-29 06:20:00|2.12|1.52|2.07|1.47|2.13|1.53|2.06|1.46|0
1748499900000|2025-05-29 06:25:00|2.08|1.48|2.06|1.46|2.08|1.48|2.06|1.46|0
1748500200000|2025-05-29 06:30:00|2.07|1.47|2.07|1.47|2.08|1.48|2.04|1.44|0
1748500500000|2025-05-29 06:35:00|2.04|1.44|2.05|1.45|2.08|1.48|2.03|1.43|0
1748500800000|2025-05-29 06:40:00|2.04|1.44|2.12|1.52|2.13|1.53|2.04|1.44|0
1748501100000|2025-05-29 06:45:00|2.09|1.49|2.11|1.51|2.13|1.53|2.07|1.47|0
1748501400000|2025-05-29 06:50:00|2.12|1.52|2.07|1.47|2.13|1.53|2.06|1.46|0
1748501700000|2025-05-29 06:55:00|2.08|1.48|2.07|1.47|2.1|1.5|2.04|1.44|0
1748502000000|2025-05-29 07:00:00|2.06|1.46|2.1|1.5|2.11|1.51|1.96|1.36|0
1748502300000|2025-05-29 07:05:00|2.09|1.49|2.07|1.47|2.09|1.49|1.96|1.36|0
1748502600000|2025-05-29 07:10:00|2.1|1.5|2.1|1.5|2.1|1.5|2.09|1.49|0
1748502900000|2025-05-29 07:15:00|2.11|1.51|2.1|1.5|2.12|1.52|2.08|1.48|0
1748503200000|2025-05-29 07:20:00|2.09|1.49|2.06|1.46|2.1|1.5|2.06|1.46|0
1748503500000|2025-05-29 07:25:00|2.07|1.47|2.04|1.44|2.09|1.49|1.95|1.35|0
1748503800000|2025-05-29 07:30:00|2.05|1.45|2.03|1.43|2.07|1.47|2.03|1.43|0
1748504100000|2025-05-29 07:35:00|2.04|1.44|2.05|1.45|2.05|1.45|2.03|1.43|0
1748504400000|2025-05-29 07:40:00|2.04|1.44|2.04|1.44|2.05|1.45|2.03|1.43|0
1748504700000|2025-05-29 07:45:00|2.05|1.45|2.05|1.45|2.05|1.45|2.02|1.42|0
1748505000000|2025-05-29 07:50:00|2.04|1.44|2.04|1.44|2.05|1.45|2.02|1.42|0
1748505300000|2025-05-29 07:55:00|2.05|1.45|2.04|1.44|2.05|1.45|2.03|1.43|0
1748505600000|2025-05-29 08:00:00|2.03|1.43|2.04|1.44|2.06|1.46|2.01|1.41|0
1748505900000|2025-05-29 08:05:00|2.03|1.43|2.05|1.45|2.06|1.46|2.03|1.43|0
1748506200000|2025-05-29 08:10:00|2.04|1.44|2.04|1.44|2.05|1.45|2.04|1.44|0
1748506500000|2025-05-29 08:15:00|2.05|1.45|2.07|1.47|2.08|1.48|2.03|1.43|0
1748506800000|2025-05-29 08:20:00|2.06|1.46|2.08|1.48|2.08|1.48|2.06|1.46|0
1748507100000|2025-05-29 08:25:00|2.07|1.47|2.12|1.52|2.13|1.53|2.07|1.47|0
1748507400000|2025-05-29 08:30:00|2.13|1.53|2.14|1.54|2.16|1.56|2.11|1.51|0
1748507700000|2025-05-29 08:35:00|2.15|1.55|2.13|1.53|2.15|1.55|2.12|1.52|0
1748508000000|2025-05-29 08:40:00|2.12|1.52|2.14|1.54|2.15|1.55|2.09|1.49|0
1748508300000|2025-05-29 08:45:00|2.15|1.55|2.17|1.57|2.17|1.57|2.14|1.54|0
1748508600000|2025-05-29 08:50:00|2.16|1.56|2.17|1.57|2.18|1.58|2.16|1.56|0
1748508900000|2025-05-29 08:55:00|2.18|1.58|2.17|1.57|2.18|1.58|2.16|1.56|0
1748509200000|2025-05-29 09:00:00|2.18|1.58|2.16|1.56|2.18|1.58|2.14|1.54|0
1748509500000|2025-05-29 09:05:00|2.17|1.57|2.17|1.57|2.17|1.57|2.16|1.56|0
1748509800000|2025-05-29 09:10:00|2.16|1.56|2.15|1.55|2.18|1.58|2.12|1.52|0
1748510100000|2025-05-29 09:15:00|2.14|1.54|2.17|1.57|2.18|1.58|2.14|1.54|0
1748510400000|2025-05-29 09:20:00|2.18|1.58|2.14|1.54|2.18|1.58|2.13|1.53|0
1748510700000|2025-05-29 09:25:00|2.15|1.55|2.15|1.55|2.16|1.56|2.13|1.53|0
1748511000000|2025-05-29 09:30:00|2.14|1.54|2.15|1.55|2.16|1.56|2.13|1.53|0
1748511300000|2025-05-29 09:35:00|2.14|1.54|2.15|1.55|2.15|1.55|2.13|1.53|0
1748511600000|2025-05-29 09:40:00|2.14|1.54|2.15|1.55|2.16|1.56|2.13|1.53|0
1748511900000|2025-05-29 09:45:00|2.14|1.54|2.15|1.55|2.15|1.55|2.13|1.53|0
1748512200000|2025-05-29 09:50:00|2.11|1.51|2.14|1.54|2.15|1.55|2.11|1.51|0
1748512500000|2025-05-29 09:55:00|2.15|1.55|2.17|1.57|2.18|1.58|2.12|1.52|0
1748512800000|2025-05-29 10:00:00|2.18|1.58|2.24|1.64|2.24|1.64|2.17|1.57|0
1748513100000|2025-05-29 10:05:00|2.23|1.63|2.26|1.66|2.27|1.67|2.21|1.61|0
1748513400000|2025-05-29 10:10:00|2.27|1.67|2.26|1.66|2.28|1.68|2.24|1.64|0
1748513700000|2025-05-29 10:15:00|2.25|1.65|2.31|1.71|2.32|1.72|2.24|1.64|0
1748514000000|2025-05-29 10:20:00|2.3|1.7|2.31|1.71|2.33|1.73|2.3|1.7|0
1748514300000|2025-05-29 10:25:00|2.32|1.72|2.31|1.71|2.33|1.73|2.31|1.71|0
1748514600000|2025-05-29 10:30:00|2.32|1.72|2.29|1.69|2.33|1.73|2.28|1.68|0
1748514900000|2025-05-29 10:35:00|2.3|1.7|2.31|1.71|2.32|1.72|2.28|1.68|0
1748515200000|2025-05-29 10:40:00|2.32|1.72|2.32|1.72|2.33|1.73|2.31|1.71|0
1748515500000|2025-05-29 10:45:00|2.31|1.71|2.34|1.74|2.35|1.75|2.31|1.71|0
1748515800000|2025-05-29 10:50:00|2.35|1.75|2.34|1.74|2.35|1.75|2.31|1.71|0
1748516100000|2025-05-29 10:55:00|2.35|1.75|2.36|1.76|2.37|1.77|2.34|1.74|0
1748516400000|2025-05-29 11:00:00|2.37|1.77|2.37|1.77|2.38|1.78|2.34|1.74|0
1748516700000|2025-05-29 11:05:00|2.38|1.78|2.37|1.77|2.38|1.78|2.34|1.74|0
1748517000000|2025-05-29 11:10:00|2.36|1.76|2.37|1.77|2.38|1.78|2.35|1.75|0
1748517300000|2025-05-29 11:15:00|2.36|1.76|2.37|1.77|2.37|1.77|2.36|1.76|0
1748517600000|2025-05-29 11:20:00|2.36|1.76|2.37|1.77|2.39|1.79|2.36|1.76|0
1748517900000|2025-05-29 11:25:00|2.38|1.78|2.41|1.81|2.44|1.84|2.37|1.77|0
1748518200000|2025-05-29 11:30:00|2.4|1.8|2.44|1.84|2.48|1.88|2.4|1.8|0
1748518500000|2025-05-29 11:35:00|2.43|1.83|2.45|1.85|2.45|1.85|2.39|1.79|0
1748518800000|2025-05-29 11:40:00|2.44|1.84|2.39|1.79|2.44|1.84|2.38|1.78|0
1748519100000|2025-05-29 11:45:00|2.4|1.8|2.39|1.79|2.41|1.81|2.36|1.76|0
1748519400000|2025-05-29 11:50:00|2.38|1.78|2.47|1.87|2.47|1.87|2.38|1.78|0
1748519700000|2025-05-29 11:55:00|2.48|1.88|2.45|1.85|2.48|1.88|2.43|1.83|0
1748520000000|2025-05-29 12:00:00|2.47|1.87|2.41|1.81|2.48|1.88|2.41|1.81|0
1748520300000|2025-05-29 12:05:00|2.43|1.83|2.46|1.86|2.5|1.9|2.35|1.75|0
1748520600000|2025-05-29 12:10:00|2.47|1.87|2.49|1.89|2.53|1.93|2.45|1.85|0
1748520900000|2025-05-29 12:15:00|2.5|1.9|2.48|1.88|2.5|1.9|2.47|1.87|0
1748521200000|2025-05-29 12:20:00|2.49|1.89|2.47|1.87|2.51|1.91|2.46|1.86|0
1748521500000|2025-05-29 12:25:00|2.46|1.86|2.44|1.84|2.48|1.88|2.43|1.83|0
1748521800000|2025-05-29 12:30:00|2.43|1.83|2.39|1.79|2.44|1.84|2.37|1.77|0
1748522100000|2025-05-29 12:35:00|2.38|1.78|2.42|1.82|2.44|1.84|2.38|1.78|0
1748522400000|2025-05-29 12:40:00|2.43|1.83|2.46|1.86|2.5|1.9|2.43|1.83|0
1748522700000|2025-05-29 12:45:00|2.45|1.85|2.39|1.79|2.48|1.88|2.38|1.78|0
1748523000000|2025-05-29 12:50:00|2.4|1.8|2.37|1.77|2.4|1.8|2.36|1.76|0
1748523300000|2025-05-29 12:55:00|2.36|1.76|2.37|1.77|2.38|1.78|2.36|1.76|0
1748523600000|2025-05-29 13:00:00|2.36|1.76|2.37|1.77|2.4|1.8|2.36|1.76|0
1748523900000|2025-05-29 13:05:00|2.38|1.78|2.37|1.77|2.38|1.78|2.35|1.75|0
1748524200000|2025-05-29 13:10:00|2.38|1.78|2.35|1.75|2.39|1.79|2.33|1.73|0
1748524500000|2025-05-29 13:15:00|2.34|1.74|2.29|1.69|2.35|1.75|2.29|1.69|0
1748524800000|2025-05-29 13:20:00|2.27|1.67|2.55|1.35|2.55|1.68|2.23|1.35|0
1748525100000|2025-05-29 13:25:00|2.56|1.36|2.55|1.35|2.6|1.4|2.54|1.34|0
1748525400000|2025-05-29 13:30:00|2.25|1.65|2.17|1.57|2.31|1.71|2.16|1.56|0
1748525700000|2025-05-29 13:35:00|2.16|1.56|2.18|1.58|2.18|1.58|2.12|1.52|0
1748526000000|2025-05-29 13:40:00|2.17|1.57|2.25|1.65|2.25|1.65|2.15|1.55|0
1748526300000|2025-05-29 13:45:00|2.24|1.64|2.35|1.75|2.36|1.76|2.21|1.61|0
1748526600000|2025-05-29 13:50:00|2.36|1.76|2.21|1.61|2.36|1.76|2.2|1.6|0
1748526900000|2025-05-29 13:55:00|2.22|1.62|2.23|1.63|2.29|1.69|2.15|1.55|0
1748527200000|2025-05-29 14:00:00|2.24|1.64|2.28|1.68|2.3|1.7|2.23|1.63|0
1748527500000|2025-05-29 14:05:00|2.27|1.67|2.52|1.92|2.53|1.93|2.27|1.67|0
1748527800000|2025-05-29 14:10:00|2.51|1.91|2.43|1.83|2.53|1.93|2.41|1.81|0
1748528100000|2025-05-29 14:15:00|2.4|1.8|2.47|1.87|2.48|1.88|2.36|1.76|0
1748528400000|2025-05-29 14:20:00|2.48|1.88|2.38|1.78|2.49|1.89|2.37|1.77|0
1748528700000|2025-05-29 14:25:00|2.39|1.79|2.21|1.61|2.39|1.79|2.2|1.6|0
1748529000000|2025-05-29 14:30:00|2.22|1.62|2.27|1.67|2.28|1.68|2.2|1.6|0
1748529300000|2025-05-29 14:35:00|2.28|1.68|2.24|1.64|2.3|1.7|2.2|1.6|0
1748529600000|2025-05-29 14:40:00|2.25|1.65|2.25|1.65|2.3|1.7|2.25|1.65|0
1748529900000|2025-05-29 14:45:00|2.26|1.66|2.2|1.6|2.26|1.66|2.17|1.57|0
1748530200000|2025-05-29 14:50:00|2.19|1.59|2.15|1.55|2.22|1.62|2.14|1.54|0
1748530500000|2025-05-29 14:55:00|2.16|1.56|2.12|1.52|2.17|1.57|2.12|1.52|0
1748530800000|2025-05-29 15:00:00|2.13|1.53|2.17|1.57|2.2|1.6|2.11|1.51|0
1748531100000|2025-05-29 15:05:00|2.18|1.58|2.15|1.55|2.18|1.58|2.12|1.52|0
1748531400000|2025-05-29 15:10:00|2.16|1.56|2.17|1.57|2.18|1.58|2.12|1.52|0
1748531700000|2025-05-29 15:15:00|2.21|1.61|2.21|1.61|2.22|1.62|2.17|1.57|0
1748532000000|2025-05-29 15:20:00|2.2|1.6|2.13|1.53|2.21|1.61|2.13|1.53|0
1748532300000|2025-05-29 15:25:00|2.14|1.54|2.1|1.5|2.16|1.56|2.09|1.49|0
1748532600000|2025-05-29 15:30:00|2.09|1.49|2.22|1.62|2.25|1.65|2.09|1.49|0
1748532900000|2025-05-29 15:35:00|2.23|1.63|2.22|1.62|2.25|1.65|2.19|1.59|0
1748533200000|2025-05-29 15:40:00|2.23|1.63|2.23|1.63|2.24|1.64|2.2|1.6|0
1748533500000|2025-05-29 15:45:00|2.22|1.62|2.27|1.67|2.28|1.68|2.21|1.61|0
1748533800000|2025-05-29 15:50:00|2.28|1.68|2.23|1.63|2.28|1.68|2.21|1.61|0
1748534100000|2025-05-29 15:55:00|2.22|1.62|2.49|1.89|2.59|1.99|2.22|1.62|0
1748534400000|2025-05-29 16:00:00|2.5|1.9|2.45|1.85|2.59|1.99|2.44|1.84|0
1748534700000|2025-05-29 16:05:00|2.44|1.84|2.44|1.84|2.47|1.87|2.41|1.81|0
1748535000000|2025-05-29 16:10:00|2.45|1.85|2.34|1.74|2.45|1.85|2.33|1.73|0
1748535300000|2025-05-29 16:15:00|2.33|1.73|2.3|1.7|2.33|1.73|2.27|1.67|0
1748535600000|2025-05-29 16:20:00|2.29|1.69|2.33|1.73|2.33|1.73|2.25|1.65|0
1748535900000|2025-05-29 16:25:00|2.32|1.72|2.32|1.72|2.34|1.74|2.29|1.69|0
1748536200000|2025-05-29 16:30:00|2.33|1.73|2.27|1.67|2.33|1.73|2.26|1.66|0
1748536500000|2025-05-29 16:35:00|2.28|1.68|2.26|1.66|2.3|1.7|2.24|1.64|0
1748536800000|2025-05-29 16:40:00|2.25|1.65|2.22|1.62|2.25|1.65|2.2|1.6|0
1748537100000|2025-05-29 16:45:00|2.21|1.61|2.23|1.63|2.25|1.65|2.2|1.6|0
1748537400000|2025-05-29 16:50:00|2.22|1.62|2.21|1.61|2.26|1.66|2.21|1.61|0
1748537700000|2025-05-29 16:55:00|2.22|1.62|2.12|1.52|2.24|1.64|2.11|1.51|0
1748538000000|2025-05-29 17:00:00|2.13|1.53|2.1|1.5|2.15|1.55|1.78|1.18|0
1748538300000|2025-05-29 17:05:00|2.09|1.49|2.12|1.52|2.15|1.55|2.09|1.49|0
1748538600000|2025-05-29 17:10:00|2.11|1.51|2.1|1.5|2.13|1.53|2.09|1.49|0
1748538900000|2025-05-29 17:15:00|2.09|1.49|2.13|1.53|2.16|1.56|2.09|1.49|0
1748539200000|2025-05-29 17:20:00|2.14|1.54|2.1|1.5|2.15|1.55|2.07|1.47|0
1748539500000|2025-05-29 17:25:00|2.09|1.49|2.11|1.51|2.15|1.55|2.08|1.48|0
1748539800000|2025-05-29 17:30:00|2.1|1.5|2.12|1.52|2.13|1.53|2.09|1.49|0
1748540100000|2025-05-29 17:35:00|2.13|1.53|2.14|1.54|2.16|1.56|2.1|1.5|0
1748540400000|2025-05-29 17:40:00|2.15|1.55|2.12|1.52|2.16|1.56|2.08|1.48|0
1748540700000|2025-05-29 17:45:00|2.11|1.51|2.2|1.6|2.2|1.6|2.1|1.5|0
1748541000000|2025-05-29 17:50:00|2.19|1.59|2.15|1.55|2.21|1.61|2.14|1.54|0
1748541300000|2025-05-29 17:55:00|2.16|1.56|2.25|1.65|2.26|1.66|2.16|1.56|0
1748541600000|2025-05-29 18:00:00|2.24|1.64|2.21|1.61|2.25|1.65|2.19|1.59|0
1748541900000|2025-05-29 18:05:00|2.2|1.6|2.15|1.55|2.23|1.63|2.14|1.54|0
1748542200000|2025-05-29 18:10:00|2.14|1.54|2.15|1.55|2.18|1.58|2.13|1.53|0
1748542500000|2025-05-29 18:15:00|2.16|1.56|2.25|1.65|2.26|1.66|2.13|1.53|0
1748542800000|2025-05-29 18:20:00|2.26|1.66|2.23|1.63|2.29|1.69|2.22|1.62|0
1748543100000|2025-05-29 18:25:00|2.22|1.62|2.22|1.62|2.25|1.65|2.2|1.6|0
1748543400000|2025-05-29 18:30:00|2.23|1.63|2.15|1.55|2.23|1.63|2.13|1.53|0
1748543700000|2025-05-29 18:35:00|2.14|1.54|2.11|1.51|2.15|1.55|2.1|1.5|0
1748544000000|2025-05-29 18:40:00|2.12|1.52|2.11|1.51|2.13|1.53|2.08|1.48|0
1748544300000|2025-05-29 18:45:00|2.1|1.5|2.1|1.5|2.11|1.51|2.07|1.47|0
1748544600000|2025-05-29 18:50:00|2.09|1.49|2.07|1.47|2.1|1.5|2.05|1.45|0
1748544900000|2025-05-29 18:55:00|2.06|1.46|2.16|1.56|2.2|1.6|2.05|1.45|0
1748545200000|2025-05-29 19:00:00|2.15|1.55|2.11|1.51|2.16|1.56|2.09|1.49|0
1748545500000|2025-05-29 19:05:00|2.12|1.52|2.15|1.55|2.2|1.6|2.11|1.51|0
1748545800000|2025-05-29 19:10:00|2.14|1.54|2.15|1.55|2.17|1.57|2.12|1.52|0
1748546100000|2025-05-29 19:15:00|2.16|1.56|2.16|1.56|2.19|1.59|2.15|1.55|0
1748546400000|2025-05-29 19:20:00|2.17|1.57|2.12|1.52|2.18|1.58|2.09|1.49|0
1748546700000|2025-05-29 19:25:00|2.11|1.51|2.15|1.55|2.17|1.57|2.1|1.5|0
1748547000000|2025-05-29 19:30:00|2.14|1.54|2.12|1.52|2.15|1.55|2.11|1.51|0
1748547300000|2025-05-29 19:35:00|2.13|1.53|2.16|1.56|2.16|1.56|2.12|1.52|0
1748547600000|2025-05-29 19:40:00|2.15|1.55|2.12|1.52|2.15|1.55|2.11|1.51|0
1748547900000|2025-05-29 19:45:00|2.11|1.51|2.12|1.52|2.13|1.53|2.06|1.46|0
1748548200000|2025-05-29 19:50:00|2.06|1.46|2.19|1.59|2.2|1.6|2.04|1.44|0
1748548500000|2025-05-29 19:55:00|2.18|1.58|2.27|1.67|2.31|1.71|2.15|1.55|0
1748548800000|2025-05-29 20:00:00|2.26|1.66|2.29|1.69|2.31|1.71|2.24|1.64|0
1748549100000|2025-05-29 20:05:00|2.3|1.7|2.32|1.72|2.34|1.74|2.29|1.69|0
1748549400000|2025-05-29 20:10:00|2.33|1.73|2.32|1.72|2.33|1.73|2.3|1.7|0
1748549700000|2025-05-29 20:15:00|2.31|1.71|2.27|1.67|2.32|1.72|2.26|1.66|0
1748550000000|2025-05-29 20:20:00|2.26|1.66|2.26|1.66|2.28|1.68|2.26|1.66|0
1748550300000|2025-05-29 20:25:00|2.27|1.67|2.24|1.64|2.27|1.67|2.24|1.64|0
1748550600000|2025-05-29 20:30:00|2.25|1.65|2.24|1.64|2.26|1.66|2.23|1.63|0
1748550900000|2025-05-29 20:35:00|2.25|1.65|2.25|1.65|2.26|1.66|2.24|1.64|0
1748551200000|2025-05-29 20:40:00|2.24|1.64|2.25|1.65|2.26|1.66|2.24|1.64|0
1748551500000|2025-05-29 20:45:00|2.24|1.64|2.25|1.65|2.25|1.65|2.24|1.64|0
1748551800000|2025-05-29 20:50:00|2.24|1.64|2.27|1.67|2.28|1.68|2.24|1.64|0
1748552100000|2025-05-29 20:55:00|2.57|1.37|2.56|1.36|2.58|1.38|2.55|1.35|0
1748552400000|2025-05-29 21:00:00|2.57|1.37|2.56|1.36|2.57|1.37|2.56|1.36|0
1748553000000|2025-05-29 21:10:00|2.55|1.35|2.55|1.35|2.55|1.35|2.55|1.35|0
1748553300000|2025-05-29 21:15:00|2.56|1.36|2.56|1.36|2.56|1.36|2.55|1.35|0
1748553900000|2025-05-29 21:25:00|2.57|1.37|2.56|1.36|2.57|1.37|2.56|1.36|0
1748554500000|2025-05-29 21:35:00|2.57|1.37|2.56|1.36|2.57|1.37|2.56|1.36|0
1748554800000|2025-05-29 21:40:00|2.57|1.37|2.57|1.37|2.58|1.38|2.56|1.36|0
1748555100000|2025-05-29 21:45:00|2.58|1.38|2.59|1.39|2.59|1.39|2.57|1.37|0
1748555400000|2025-05-29 21:50:00|2.58|1.38|2.58|1.38|2.59|1.39|2.58|1.38|0
1748555700000|2025-05-29 21:55:00|2.59|1.39|2.59|1.39|2.59|1.39|2.58|1.38|0
1748556000000|2025-05-29 22:00:00|2.58|1.38|2.58|1.38|2.62|1.42|2.57|1.37|0
1748556300000|2025-05-29 22:05:00|2.57|1.37|2.55|1.35|2.62|1.42|2.54|1.34|0
1748556600000|2025-05-29 22:10:00|2.54|1.34|2.55|1.35|2.55|1.35|2.52|1.32|0
1748556900000|2025-05-29 22:15:00|2.54|1.34|2.55|1.35|2.56|1.36|2.54|1.34|0
1748557200000|2025-05-29 22:20:00|2.54|1.34|2.59|1.39|2.59|1.39|2.54|1.34|0
1748557500000|2025-05-29 22:25:00|2.6|1.4|2.62|1.42|2.62|1.42|2.6|1.4|0
1748557800000|2025-05-29 22:30:00|2.61|1.41|2.6|1.4|2.62|1.42|2.58|1.38|0
1748558100000|2025-05-29 22:35:00|2.61|1.41|2.62|1.42|2.62|1.42|2.6|1.4|0
1748558400000|2025-05-29 22:40:00|2.63|1.43|2.63|1.43|2.64|1.44|2.62|1.42|0
1748558700000|2025-05-29 22:45:00|2.64|1.44|2.62|1.42|2.64|1.44|2.61|1.41|0
1748559000000|2025-05-29 22:50:00|2.63|1.43|2.62|1.42|2.65|1.45|2.6|1.4|0
1748559300000|2025-05-29 22:55:00|2.63|1.43|2.6|1.4|2.63|1.43|2.6|1.4|0
1748559600000|2025-05-29 23:00:00|2.61|1.41|2.6|1.4|2.62|1.42|2.58|1.38|0
1748559900000|2025-05-29 23:05:00|2.59|1.39|2.58|1.38|2.59|1.39|2.57|1.37|0
1748560200000|2025-05-29 23:10:00|2.57|1.37|2.58|1.38|2.59|1.39|2.57|1.37|0
1748560500000|2025-05-29 23:15:00|2.57|1.37|2.57|1.37|2.6|1.4|2.57|1.37|0
1748560800000|2025-05-29 23:20:00|2.56|1.36|2.56|1.36|2.58|1.38|2.56|1.36|0
1748561100000|2025-05-29 23:25:00|2.57|1.37|2.57|1.37|2.57|1.37|2.57|1.37|0
1748561400000|2025-05-29 23:30:00|2.56|1.36|2.59|1.39|2.59|1.39|2.55|1.35|0
1748561700000|2025-05-29 23:35:00|2.58|1.38|2.6|1.4|2.6|1.4|2.58|1.38|0
1748562000000|2025-05-29 23:40:00|2.61|1.41|2.63|1.43|2.63|1.43|2.6|1.4|0
1748562300000|2025-05-29 23:45:00|2.64|1.44|2.63|1.43|2.64|1.44|2.63|1.43|0
1748562600000|2025-05-29 23:50:00|2.62|1.42|2.63|1.43|2.65|1.45|2.62|1.42|0
1748562900000|2025-05-29 23:55:00|2.62|1.42|2.65|1.45|2.65|1.45|2.62|1.42|0
1748563200000|2025-05-30 00:00:00|2.64|1.44|2.61|1.41|2.65|1.45|2.6|1.4|0
1748563500000|2025-05-30 00:05:00|2.62|1.42|2.61|1.41|2.62|1.42|2.59|1.39|0
1748563800000|2025-05-30 00:10:00|2.6|1.4|2.61|1.41|2.63|1.43|2.6|1.4|0
1748564100000|2025-05-30 00:15:00|2.62|1.42|2.38|1.78|2.62|1.82|2.37|1.42|0
1748564400000|2025-05-30 00:20:00|2.37|1.77|2.39|1.79|2.4|1.8|2.29|1.69|0
1748564700000|2025-05-30 00:25:00|2.29|1.69|2.39|1.79|2.42|1.82|2.29|1.69|0
1748565000000|2025-05-30 00:30:00|2.4|1.8|2.42|1.82|2.43|1.83|2.31|1.71|0
1748565300000|2025-05-30 00:35:00|2.43|1.83|2.43|1.83|2.44|1.84|2.4|1.8|0
1748565600000|2025-05-30 00:40:00|2.44|1.84|2.38|1.78|2.45|1.85|2.37|1.77|0
1748565900000|2025-05-30 00:45:00|2.37|1.77|2.39|1.79|2.42|1.82|2.37|1.77|0
1748566200000|2025-05-30 00:50:00|2.4|1.8|2.43|1.83|2.43|1.83|2.31|1.71|0
1748566500000|2025-05-30 00:55:00|2.42|1.82|2.42|1.82|2.43|1.83|2.33|1.73|0
1748566800000|2025-05-30 01:00:00|2.41|1.81|2.51|1.91|2.51|1.91|2.33|1.73|0
1748567100000|2025-05-30 01:05:00|2.5|1.9|2.44|1.84|2.57|1.97|2.44|1.84|0
1748567400000|2025-05-30 01:10:00|2.45|1.85|2.48|1.88|2.49|1.89|2.43|1.83|0
1748567700000|2025-05-30 01:15:00|2.49|1.89|2.49|1.89|2.51|1.91|2.47|1.87|0
1748568000000|2025-05-30 01:20:00|2.5|1.9|2.49|1.89|2.54|1.94|2.44|1.84|0
1748568300000|2025-05-30 01:25:00|2.48|1.88|2.47|1.87|2.49|1.89|2.45|1.85|0
1748568600000|2025-05-30 01:30:00|2.46|1.86|2.43|1.83|2.48|1.88|2.43|1.83|0
1748568900000|2025-05-30 01:35:00|2.44|1.84|2.45|1.85|2.47|1.87|2.33|1.73|0
1748569200000|2025-05-30 01:40:00|2.44|1.84|2.43|1.83|2.45|1.85|2.43|1.83|0
1748569500000|2025-05-30 01:45:00|2.44|1.84|2.44|1.84|2.45|1.85|2.43|1.83|0
1748569800000|2025-05-30 01:50:00|2.43|1.83|2.44|1.84|2.45|1.85|2.43|1.83|0
1748570100000|2025-05-30 01:55:00|2.43|1.83|2.41|1.81|2.44|1.84|2.33|1.73|0
1748570400000|2025-05-30 02:00:00|2.4|1.8|2.41|1.81|2.42|1.82|2.4|1.8|0
1748570700000|2025-05-30 02:05:00|2.42|1.82|2.44|1.84|2.45|1.85|2.41|1.81|0
1748571000000|2025-05-30 02:10:00|2.43|1.83|2.43|1.83|2.45|1.85|2.43|1.83|0
1748571300000|2025-05-30 02:15:00|2.44|1.84|2.44|1.84|2.45|1.85|2.43|1.83|0
1748571600000|2025-05-30 02:20:00|2.43|1.83|2.41|1.81|2.45|1.85|2.4|1.8|0
1748571900000|2025-05-30 02:25:00|2.4|1.8|2.44|1.84|2.44|1.84|2.4|1.8|0
1748572200000|2025-05-30 02:30:00|2.43|1.83|2.44|1.84|2.44|1.84|2.43|1.83|0
1748572500000|2025-05-30 02:35:00|2.41|1.81|2.4|1.8|2.42|1.82|2.3|1.7|0
1748572800000|2025-05-30 02:40:00|2.41|1.81|2.39|1.79|2.41|1.81|2.39|1.79|0
1748573100000|2025-05-30 02:45:00|2.4|1.8|2.39|1.79|2.4|1.8|2.39|1.79|0
1748573400000|2025-05-30 02:50:00|2.4|1.8|2.41|1.81|2.42|1.82|2.32|1.72|0
1748573700000|2025-05-30 02:55:00|2.31|1.71|2.39|1.79|2.42|1.82|2.31|1.71|0
1748574000000|2025-05-30 03:00:00|2.38|1.78|2.38|1.78|2.4|1.8|2.38|1.78|0
1748574300000|2025-05-30 03:05:00|2.39|1.79|2.39|1.79|2.39|1.79|2.38|1.78|0
1748574600000|2025-05-30 03:10:00|2.38|1.78|2.4|1.8|2.4|1.8|2.38|1.78|0
1748574900000|2025-05-30 03:15:00|2.39|1.79|2.42|1.82|2.46|1.86|2.38|1.78|0
1748575200000|2025-05-30 03:20:00|2.41|1.81|2.44|1.84|2.44|1.84|2.41|1.81|0
1748575500000|2025-05-30 03:25:00|2.45|1.85|2.44|1.84|2.45|1.85|2.44|1.84|0
1748575800000|2025-05-30 03:30:00|2.45|1.85|2.44|1.84|2.46|1.86|2.43|1.83|0
1748576100000|2025-05-30 03:35:00|2.43|1.83|2.44|1.84|2.45|1.85|2.43|1.83|0
1748576400000|2025-05-30 03:40:00|2.43|1.83|2.44|1.84|2.44|1.84|2.43|1.83|0
1748576700000|2025-05-30 03:45:00|2.43|1.83|2.43|1.83|2.45|1.85|2.43|1.83|0
1748577000000|2025-05-30 03:50:00|2.44|1.84|2.43|1.83|2.44|1.84|2.43|1.83|0
1748577300000|2025-05-30 03:55:00|2.44|1.84|2.43|1.83|2.46|1.86|2.43|1.83|0
1748577600000|2025-05-30 04:00:00|2.44|1.84|2.44|1.84|2.45|1.85|2.41|1.81|0
1748577900000|2025-05-30 04:05:00|2.45|1.85|2.44|1.84|2.45|1.85|2.41|1.81|0
1748578200000|2025-05-30 04:10:00|2.43|1.83|2.44|1.84|2.44|1.84|2.43|1.83|0
1748578500000|2025-05-30 04:15:00|2.43|1.83|2.44|1.84|2.45|1.85|2.43|1.83|0
1748578800000|2025-05-30 04:20:00|2.43|1.83|2.45|1.85|2.45|1.85|2.43|1.83|0
1748579100000|2025-05-30 04:25:00|2.44|1.84|2.44|1.84|2.46|1.86|2.43|1.83|0
1748579400000|2025-05-30 04:30:00|2.34|1.74|2.44|1.84|2.44|1.84|2.33|1.73|0
1748579700000|2025-05-30 04:35:00|2.45|1.85|2.45|1.85|2.45|1.85|2.43|1.83|0
1748580000000|2025-05-30 04:40:00|2.44|1.84|2.44|1.84|2.45|1.85|2.44|1.84|0
1748580300000|2025-05-30 04:45:00|2.45|1.85|2.46|1.86|2.47|1.87|2.36|1.76|0
1748580600000|2025-05-30 04:50:00|2.47|1.87|2.46|1.86|2.47|1.87|2.46|1.86|0
1748580900000|2025-05-30 04:55:00|2.45|1.85|2.43|1.83|2.47|1.87|2.43|1.83|0
1748581200000|2025-05-30 05:00:00|2.33|1.73|2.43|1.83|2.43|1.83|2.33|1.73|0
1748581500000|2025-05-30 05:05:00|2.44|1.84|2.41|1.81|2.45|1.85|2.33|1.73|0
1748581800000|2025-05-30 05:10:00|2.42|1.82|2.41|1.81|2.42|1.82|2.3|1.7|0
1748582100000|2025-05-30 05:15:00|2.42|1.82|2.4|1.8|2.42|1.82|2.3|1.7|0
1748582400000|2025-05-30 05:20:00|2.41|1.81|2.38|1.78|2.41|1.81|2.37|1.77|0
1748582700000|2025-05-30 05:25:00|2.39|1.79|2.39|1.79|2.4|1.8|2.28|1.68|0
1748583000000|2025-05-30 05:30:00|2.38|1.78|2.38|1.78|2.39|1.79|2.28|1.68|0
1748583300000|2025-05-30 05:35:00|2.37|1.77|2.34|1.74|2.39|1.79|2.33|1.73|0
1748583600000|2025-05-30 05:40:00|2.21|1.61|2.29|1.69|2.32|1.72|2.2|1.6|0
1748583900000|2025-05-30 05:45:00|2.3|1.7|2.32|1.72|2.33|1.73|2.28|1.68|0
1748584200000|2025-05-30 05:50:00|2.33|1.73|2.32|1.72|2.34|1.74|2.3|1.7|0
1748584500000|2025-05-30 05:55:00|2.31|1.71|2.32|1.72|2.32|1.72|2.31|1.71|0
1748584800000|2025-05-30 06:00:00|2.31|1.71|2.32|1.72|2.33|1.73|2.21|1.61|0
1748585100000|2025-05-30 06:05:00|2.31|1.71|2.32|1.72|2.34|1.74|2.3|1.7|0
1748585400000|2025-05-30 06:10:00|2.31|1.71|2.29|1.69|2.34|1.74|2.29|1.69|0
1748585700000|2025-05-30 06:15:00|2.28|1.68|2.29|1.69|2.3|1.7|2.28|1.68|0
1748586000000|2025-05-30 06:20:00|2.3|1.7|2.34|1.74|2.35|1.75|2.28|1.68|0
1748586300000|2025-05-30 06:25:00|2.35|1.75|2.34|1.74|2.37|1.77|2.33|1.73|0
1748586600000|2025-05-30 06:30:00|2.35|1.75|2.37|1.77|2.4|1.8|2.34|1.74|0
1748586900000|2025-05-30 06:35:00|2.36|1.76|2.39|1.79|2.39|1.79|2.35|1.75|0
1748587200000|2025-05-30 06:40:00|2.38|1.78|2.45|1.85|2.46|1.86|2.38|1.78|0
1748587500000|2025-05-30 06:45:00|2.44|1.84|2.44|1.84|2.45|1.85|2.42|1.82|0
1748587800000|2025-05-30 06:50:00|2.43|1.83|2.44|1.84|2.45|1.85|2.42|1.82|0
1748588100000|2025-05-30 06:55:00|2.45|1.85|2.46|1.86|2.46|1.86|2.43|1.83|0
1748588400000|2025-05-30 07:00:00|2.49|1.89|2.38|1.78|2.49|1.89|2.38|1.78|0
1748588700000|2025-05-30 07:05:00|2.37|1.77|2.44|1.84|2.45|1.85|2.37|1.77|0
1748589000000|2025-05-30 07:10:00|2.45|1.85|2.46|1.86|2.47|1.87|2.41|1.81|0
1748589300000|2025-05-30 07:15:00|2.47|1.87|2.41|1.81|2.47|1.87|2.4|1.8|0
1748589600000|2025-05-30 07:20:00|2.4|1.8|2.37|1.77|2.41|1.81|2.35|1.75|0
1748589900000|2025-05-30 07:25:00|2.38|1.78|2.37|1.77|2.38|1.78|2.35|1.75|0
1748590200000|2025-05-30 07:30:00|2.36|1.76|2.32|1.72|2.37|1.77|2.31|1.71|0
1748590500000|2025-05-30 07:35:00|2.31|1.71|2.32|1.72|2.34|1.74|2.3|1.7|0
1748590800000|2025-05-30 07:40:00|2.31|1.71|2.32|1.72|2.33|1.73|2.31|1.71|0
1748591100000|2025-05-30 07:45:00|2.31|1.71|2.32|1.72|2.33|1.73|2.28|1.68|0
1748591400000|2025-05-30 07:50:00|2.33|1.73|2.32|1.72|2.33|1.73|2.31|1.71|0
1748591700000|2025-05-30 07:55:00|2.31|1.71|2.29|1.69|2.35|1.75|2.29|1.69|0
1748592000000|2025-05-30 08:00:00|2.3|1.7|2.32|1.72|2.34|1.74|2.29|1.69|0
1748592300000|2025-05-30 08:05:00|2.33|1.73|2.29|1.69|2.33|1.73|2.26|1.66|0
1748592600000|2025-05-30 08:10:00|2.3|1.7|2.27|1.67|2.3|1.7|2.26|1.66|0
1748592900000|2025-05-30 08:15:00|2.26|1.66|2.29|1.69|2.29|1.69|2.26|1.66|0
1748593200000|2025-05-30 08:20:00|2.28|1.68|2.29|1.69|2.31|1.71|2.28|1.68|0
1748593500000|2025-05-30 08:25:00|2.3|1.7|2.29|1.69|2.31|1.71|2.28|1.68|0
1748593800000|2025-05-30 08:30:00|2.27|1.67|2.29|1.69|2.3|1.7|2.27|1.67|0
1748594100000|2025-05-30 08:35:00|2.3|1.7|2.31|1.71|2.35|1.75|2.29|1.69|0
1748594400000|2025-05-30 08:40:00|2.32|1.72|2.31|1.71|2.34|1.74|2.3|1.7|0
1748594700000|2025-05-30 08:45:00|2.32|1.72|2.32|1.72|2.33|1.73|2.29|1.69|0
1748595000000|2025-05-30 08:50:00|2.31|1.71|2.3|1.7|2.33|1.73|2.27|1.67|0
1748595300000|2025-05-30 08:55:00|2.29|1.69|2.29|1.69|2.31|1.71|2.27|1.67|0
1748595600000|2025-05-30 09:00:00|2.3|1.7|2.31|1.71|2.32|1.72|2.29|1.69|0
1748595900000|2025-05-30 09:05:00|2.32|1.72|2.29|1.69|2.32|1.72|2.26|1.66|0
1748596200000|2025-05-30 09:10:00|2.3|1.7|2.29|1.69|2.3|1.7|2.28|1.68|0
1748596500000|2025-05-30 09:15:00|2.3|1.7|2.27|1.67|2.3|1.7|2.25|1.65|0
1748596800000|2025-05-30 09:20:00|2.26|1.66|2.27|1.67|2.28|1.68|2.24|1.64|0
1748597100000|2025-05-30 09:25:00|2.28|1.68|2.26|1.66|2.28|1.68|2.26|1.66|0
1748597400000|2025-05-30 09:30:00|2.27|1.67|2.26|1.66|2.29|1.69|2.25|1.65|0
1748597700000|2025-05-30 09:35:00|2.27|1.67|2.27|1.67|2.29|1.69|2.26|1.66|0
1748598000000|2025-05-30 09:40:00|2.28|1.68|2.27|1.67|2.28|1.68|2.26|1.66|0
1748598300000|2025-05-30 09:45:00|2.26|1.66|2.3|1.7|2.3|1.7|2.26|1.66|0
1748598600000|2025-05-30 09:50:00|2.29|1.69|2.3|1.7|2.31|1.71|2.27|1.67|0
1748598900000|2025-05-30 09:55:00|2.29|1.69|2.3|1.7|2.31|1.71|2.29|1.69|0
1748599200000|2025-05-30 10:00:00|2.29|1.69|2.27|1.67|2.32|1.72|2.27|1.67|0
1748599500000|2025-05-30 10:05:00|2.26|1.66|2.27|1.67|2.27|1.67|2.26|1.66|0
1748599800000|2025-05-30 10:10:00|2.26|1.66|2.33|1.73|2.33|1.73|2.26|1.66|0
1748600100000|2025-05-30 10:15:00|2.32|1.72|2.32|1.72|2.33|1.73|2.3|1.7|0
1748600400000|2025-05-30 10:20:00|2.31|1.71|2.27|1.67|2.32|1.72|2.26|1.66|0
1748600700000|2025-05-30 10:25:00|2.26|1.66|2.29|1.69|2.3|1.7|2.26|1.66|0
1748601000000|2025-05-30 10:30:00|2.3|1.7|2.24|1.64|2.3|1.7|2.24|1.64|0
1748601300000|2025-05-30 10:35:00|2.27|1.67|2.27|1.67|2.28|1.68|2.26|1.66|0
1748601600000|2025-05-30 10:40:00|2.26|1.66|2.27|1.67|2.28|1.68|2.26|1.66|0
1748601900000|2025-05-30 10:45:00|2.28|1.68|2.27|1.67|2.28|1.68|2.24|1.64|0
1748602200000|2025-05-30 10:50:00|2.28|1.68|2.26|1.66|2.28|1.68|2.26|1.66|0
1748602500000|2025-05-30 10:55:00|2.27|1.67|2.27|1.67|2.28|1.68|2.26|1.66|0
1748602800000|2025-05-30 11:00:00|2.26|1.66|2.27|1.67|2.28|1.68|2.23|1.63|0
1748603100000|2025-05-30 11:05:00|2.26|1.66|2.24|1.64|2.27|1.67|2.23|1.63|0
1748603400000|2025-05-30 11:10:00|2.23|1.63|2.24|1.64|2.25|1.65|2.19|1.59|0
1748603700000|2025-05-30 11:15:00|2.25|1.65|2.25|1.65|2.25|1.65|2.22|1.62|0
1748604000000|2025-05-30 11:20:00|2.26|1.66|2.22|1.62|2.26|1.66|2.19|1.59|0
1748604300000|2025-05-30 11:25:00|2.23|1.63|2.22|1.62|2.23|1.63|2.21|1.61|0
1748604600000|2025-05-30 11:30:00|2.21|1.61|2.22|1.62|2.23|1.63|2.21|1.61|0
1748604900000|2025-05-30 11:35:00|2.21|1.61|2.22|1.62|2.23|1.63|2.21|1.61|0
1748605200000|2025-05-30 11:40:00|2.21|1.61|2.25|1.65|2.26|1.66|2.21|1.61|0
1748605500000|2025-05-30 11:45:00|2.24|1.64|2.24|1.64|2.25|1.65|2.22|1.62|0
1748605800000|2025-05-30 11:50:00|2.22|1.62|2.22|1.62|2.23|1.63|2.19|1.59|0
1748606100000|2025-05-30 11:55:00|2.23|1.63|2.2|1.6|2.23|1.63|2.2|1.6|0
1748606400000|2025-05-30 12:00:00|2.19|1.59|2.15|1.55|2.22|1.62|2.14|1.54|0
1748606700000|2025-05-30 12:05:00|2.14|1.54|2.26|1.66|2.44|1.84|2.13|1.53|0
1748607000000|2025-05-30 12:10:00|2.25|1.65|2.66|2.06|2.74|2.14|2.25|1.65|0
1748607300000|2025-05-30 12:15:00|2.64|2.04|2.51|1.91|2.7|2.1|2.47|1.87|0
1748607600000|2025-05-30 12:20:00|2.5|1.9|2.52|1.92|2.54|1.94|2.45|1.85|0
1748607900000|2025-05-30 12:25:00|2.53|1.93|2.53|1.93|2.54|1.94|2.47|1.87|0
1748608200000|2025-05-30 12:30:00|2.5|1.9|2.36|1.76|2.73|2.13|2.16|1.56|0
1748608500000|2025-05-30 12:35:00|2.37|1.77|2.34|1.74|2.39|1.79|2.32|1.72|0
1748608800000|2025-05-30 12:40:00|2.35|1.75|2.32|1.72|2.36|1.76|2.29|1.69|0
1748609100000|2025-05-30 12:45:00|2.33|1.73|2.36|1.76|2.36|1.76|2.31|1.71|0
1748609400000|2025-05-30 12:50:00|2.35|1.75|2.37|1.77|2.4|1.8|2.32|1.72|0
1748609700000|2025-05-30 12:55:00|2.38|1.78|2.4|1.8|2.4|1.8|2.35|1.75|0
1748610000000|2025-05-30 13:00:00|2.39|1.79|2.41|1.81|2.43|1.83|2.38|1.78|0
1748610300000|2025-05-30 13:05:00|2.42|1.82|2.46|1.86|2.48|1.88|2.39|1.79|0
1748610600000|2025-05-30 13:10:00|2.45|1.85|2.44|1.84|2.46|1.86|2.43|1.83|0
1748610900000|2025-05-30 13:15:00|2.43|1.83|2.34|1.74|2.45|1.85|2.33|1.73|0
1748611200000|2025-05-30 13:20:00|2.35|1.75|2.68|1.48|2.68|1.78|2.33|1.48|0
1748611500000|2025-05-30 13:25:00|2.7|1.5|2.61|1.41|2.7|1.5|2.61|1.41|0
1748611800000|2025-05-30 13:30:00|2.33|1.73|2.3|1.7|2.41|1.81|2.29|1.69|0
1748612100000|2025-05-30 13:35:00|2.31|1.71|2.33|1.73|2.38|1.78|2.3|1.7|0
1748612400000|2025-05-30 13:40:00|2.35|1.75|2.32|1.72|2.35|1.75|2.28|1.68|0
1748612700000|2025-05-30 13:45:00|2.33|1.73|2.35|1.75|2.37|1.77|2.25|1.65|0
1748613000000|2025-05-30 13:50:00|2.36|1.76|2.36|1.76|2.48|1.88|2.35|1.75|0
1748613300000|2025-05-30 13:55:00|2.35|1.75|2.07|1.47|2.43|1.83|2.07|1.47|0
1748613600000|2025-05-30 14:00:00|2.08|1.48|2.29|1.69|2.39|1.79|2.03|1.43|0
1748613900000|2025-05-30 14:05:00|2.3|1.7|2.2|1.6|2.3|1.7|2.19|1.59|0
1748614200000|2025-05-30 14:10:00|2.22|1.62|2.16|1.56|2.24|1.64|2.14|1.54|0
1748614500000|2025-05-30 14:15:00|2.17|1.57|2.14|1.54|2.21|1.61|2.13|1.53|0
1748614800000|2025-05-30 14:20:00|2.13|1.53|2.15|1.55|2.16|1.56|2.12|1.52|0
1748615100000|2025-05-30 14:25:00|2.14|1.54|2.13|1.53|2.17|1.57|2.12|1.52|0
1748615400000|2025-05-30 14:30:00|2.14|1.54|2.15|1.55|2.17|1.57|2.12|1.52|0
1748615700000|2025-05-30 14:35:00|2.14|1.54|2.09|1.49|2.16|1.56|2.09|1.49|0
1748616000000|2025-05-30 14:40:00|2.1|1.5|2.12|1.52|2.16|1.56|2.09|1.49|0
1748616300000|2025-05-30 14:45:00|2.13|1.53|2.15|1.55|2.16|1.56|2.12|1.52|0
1748616600000|2025-05-30 14:50:00|2.14|1.54|2.19|1.59|2.21|1.61|2.13|1.53|0
1748616900000|2025-05-30 14:55:00|2.2|1.6|2.2|1.6|2.22|1.62|2.13|1.53|0
1748617200000|2025-05-30 15:00:00|2.19|1.59|2.19|1.59|2.21|1.61|2.17|1.57|0
1748617500000|2025-05-30 15:05:00|2.2|1.6|2.18|1.58|2.23|1.63|2.14|1.54|0
1748617800000|2025-05-30 15:10:00|2.17|1.57|2.2|1.6|2.22|1.62|2.16|1.56|0
1748618100000|2025-05-30 15:15:00|2.21|1.61|2.25|1.65|2.25|1.65|2.18|1.58|0
1748618400000|2025-05-30 15:20:00|2.24|1.64|2.19|1.59|2.26|1.66|2.19|1.59|0
1748618700000|2025-05-30 15:25:00|2.2|1.6|2.16|1.56|2.22|1.62|2.13|1.53|0
1748619000000|2025-05-30 15:30:00|2.18|1.58|2.24|1.64|2.28|1.68|2.13|1.53|0
1748619300000|2025-05-30 15:35:00|2.25|1.65|2.29|1.69|2.32|1.72|2.22|1.62|0
1748619600000|2025-05-30 15:40:00|2.3|1.7|2.28|1.68|2.35|1.75|2.23|1.63|0
1748619900000|2025-05-30 15:45:00|2.29|1.69|2.23|1.63|2.32|1.72|2.22|1.62|0
1748620200000|2025-05-30 15:50:00|2.2|1.6|2.19|1.59|2.22|1.62|2.17|1.57|0
1748620500000|2025-05-30 15:55:00|2.18|1.58|2.2|1.6|2.21|1.61|2.13|1.53|0
1748620800000|2025-05-30 16:00:00|2.19|1.59|2.21|1.61|2.25|1.65|2.19|1.59|0
1748621100000|2025-05-30 16:05:00|2.22|1.62|2.13|1.53|2.23|1.63|2.13|1.53|0
1748621400000|2025-05-30 16:10:00|2.14|1.54|2.16|1.56|2.18|1.58|2.13|1.53|0
1748621700000|2025-05-30 16:15:00|2.17|1.57|2.26|1.66|2.29|1.69|2.16|1.56|0
1748622000000|2025-05-30 16:20:00|2.27|1.67|2.31|1.71|2.34|1.74|2.25|1.65|0
1748622300000|2025-05-30 16:25:00|2.32|1.72|2.57|1.97|3.51|2.91|2.3|1.7|0
1748622600000|2025-05-30 16:30:00|2.56|1.96|2.69|2.09|2.78|2.18|2.56|1.96|0
1748622900000|2025-05-30 16:35:00|2.7|2.1|2.46|1.86|2.7|2.1|2.44|1.84|0
1748623200000|2025-05-30 16:40:00|2.45|1.85|2.47|1.87|2.51|1.91|2.39|1.79|0
1748623500000|2025-05-30 16:45:00|2.48|1.88|2.58|1.98|2.61|2.01|2.48|1.88|0
1748623800000|2025-05-30 16:50:00|2.59|1.99|2.65|2.05|2.68|2.08|2.55|1.95|0
1748624100000|2025-05-30 16:55:00|2.64|2.04|2.63|2.03|2.67|2.07|2.61|2.01|0
1748624400000|2025-05-30 17:00:00|2.66|2.06|2.49|1.89|2.66|2.06|2.48|1.88|0
1748624700000|2025-05-30 17:05:00|2.48|1.88|2.39|1.79|2.51|1.91|2.36|1.76|0
1748625000000|2025-05-30 17:10:00|2.38|1.78|2.44|1.84|2.45|1.85|2.37|1.77|0
1748625300000|2025-05-30 17:15:00|2.43|1.83|2.49|1.89|2.49|1.89|2.42|1.82|0
1748625600000|2025-05-30 17:20:00|2.47|1.87|2.47|1.87|2.52|1.92|2.45|1.85|0
1748625900000|2025-05-30 17:25:00|2.48|1.88|2.51|1.91|2.53|1.93|2.44|1.84|0
1748626200000|2025-05-30 17:30:00|2.52|1.92|2.44|1.84|2.54|1.94|2.42|1.82|0
1748626500000|2025-05-30 17:35:00|2.43|1.83|2.43|1.83|2.45|1.85|2.4|1.8|0
1748626800000|2025-05-30 17:40:00|2.44|1.84|2.43|1.83|2.44|1.84|2.4|1.8|0
1748627100000|2025-05-30 17:45:00|2.44|1.84|2.47|1.87|2.49|1.89|2.42|1.82|0
1748627400000|2025-05-30 17:50:00|2.46|1.86|2.37|1.77|2.47|1.87|2.36|1.76|0
1748627700000|2025-05-30 17:55:00|2.36|1.76|2.44|1.84|2.46|1.86|2.36|1.76|0
1748628000000|2025-05-30 18:00:00|2.43|1.83|2.39|1.79|2.45|1.85|2.38|1.78|0
1748628300000|2025-05-30 18:05:00|2.38|1.78|2.32|1.72|2.41|1.81|2.32|1.72|0
1748628600000|2025-05-30 18:10:00|2.33|1.73|2.3|1.7|2.33|1.73|2.28|1.68|0
1748628900000|2025-05-30 18:15:00|2.29|1.69|2.18|1.58|2.31|1.71|2.16|1.56|0
1748629200000|2025-05-30 18:20:00|2.16|1.56|2.15|1.55|2.19|1.59|2.13|1.53|0
1748629500000|2025-05-30 18:25:00|2.14|1.54|2.15|1.55|2.16|1.56|2.1|1.5|0
1748629800000|2025-05-30 18:30:00|2.14|1.54|2.18|1.58|2.18|1.58|2.11|1.51|0
1748630100000|2025-05-30 18:35:00|2.17|1.57|2.17|1.57|2.2|1.6|2.14|1.54|0
1748630400000|2025-05-30 18:40:00|2.16|1.56|2.19|1.59|2.21|1.61|2.16|1.56|0
1748630700000|2025-05-30 18:45:00|2.18|1.58|2.17|1.57|2.19|1.59|2.15|1.55|0
1748631000000|2025-05-30 18:50:00|2.18|1.58|2.13|1.53|2.18|1.58|2.11|1.51|0
1748631300000|2025-05-30 18:55:00|2.14|1.54|2.05|1.45|2.15|1.55|2.04|1.44|0
1748631600000|2025-05-30 19:00:00|2.06|1.46|1.98|1.38|2.06|1.46|1.97|1.37|0
1748631900000|2025-05-30 19:05:00|1.97|1.37|2.02|1.42|2.02|1.42|1.95|1.35|0
1748632200000|2025-05-30 19:10:00|1.96|1.36|1.98|1.38|2|1.4|1.94|1.34|0
1748632500000|2025-05-30 19:15:00|1.97|1.37|1.9|1.3|1.97|1.37|1.87|1.27|0
1748632800000|2025-05-30 19:20:00|1.91|1.31|1.9|1.3|1.91|1.31|1.88|1.28|0
1748633100000|2025-05-30 19:25:00|1.89|1.29|1.85|1.25|1.9|1.3|1.83|1.23|0
1748633400000|2025-05-30 19:30:00|1.86|1.26|1.9|1.3|1.92|1.32|1.84|1.24|0
1748633700000|2025-05-30 19:35:00|1.89|1.29|1.9|1.3|1.92|1.32|1.85|1.25|0
1748634000000|2025-05-30 19:40:00|1.91|1.31|1.91|1.31|1.95|1.35|1.87|1.27|0
1748634300000|2025-05-30 19:45:00|1.9|1.3|1.89|1.29|1.94|1.34|1.88|1.28|0
1748634600000|2025-05-30 19:50:00|1.88|1.28|1.85|1.25|1.9|1.3|1.82|1.22|0
1748634900000|2025-05-30 19:55:00|1.86|1.26|1.88|1.28|1.9|1.3|1.81|1.21|0
1748635200000|2025-05-30 20:00:00|1.9|1.3|1.94|1.34|1.95|1.35|1.82|1.22|0
1748635500000|2025-05-30 20:05:00|1.95|1.35|1.87|1.27|1.96|1.36|1.86|1.26|0
1748635800000|2025-05-30 20:10:00|1.88|1.28|1.84|1.24|1.89|1.29|1.84|1.24|0
1748824500000|2025-06-02 00:35:00|1.95|1.35|1.95|1.35|1.96|1.36|1.94|1.34|0
1748824800000|2025-06-02 00:40:00|1.94|1.34|1.9|1.3|1.95|1.35|1.9|1.3|0
1748825100000|2025-06-02 00:45:00|1.89|1.29|1.92|1.32|1.93|1.33|1.89|1.29|0
1748825400000|2025-06-02 00:50:00|1.93|1.33|1.96|1.36|1.96|1.36|1.92|1.32|0
1748825700000|2025-06-02 00:55:00|1.95|1.35|1.92|1.32|1.96|1.36|1.84|1.24|0
1748826000000|2025-06-02 01:00:00|1.9|1.3|1.9|1.3|1.9|1.3|1.89|1.29|0
1748826300000|2025-06-02 01:05:00|1.89|1.29|1.9|1.3|1.9|1.3|1.89|1.29|0
1748826600000|2025-06-02 01:10:00|1.87|1.27|1.9|1.3|1.9|1.3|1.86|1.26|0
1748826900000|2025-06-02 01:15:00|1.89|1.29|1.85|1.25|1.9|1.3|1.74|1.14|0
1748827200000|2025-06-02 01:20:00|1.86|1.26|1.85|1.25|1.86|1.26|1.83|1.23|0
1748827500000|2025-06-02 01:25:00|1.86|1.26|1.87|1.27|1.88|1.28|1.85|1.25|0
1748827800000|2025-06-02 01:30:00|1.88|1.28|1.88|1.28|1.89|1.29|1.87|1.27|0
1748828100000|2025-06-02 01:35:00|1.87|1.27|1.88|1.28|1.89|1.29|1.86|1.26|0
1748828400000|2025-06-02 01:40:00|1.87|1.27|1.92|1.32|1.95|1.35|1.87|1.27|0
1748828700000|2025-06-02 01:45:00|1.91|1.31|1.81|1.21|1.93|1.33|1.81|1.21|0
1748829000000|2025-06-02 01:50:00|1.8|1.2|1.9|1.3|1.91|1.31|1.8|1.2|0
1748829300000|2025-06-02 01:55:00|1.91|1.31|1.9|1.3|1.91|1.31|1.89|1.29|0
1748829600000|2025-06-02 02:00:00|1.89|1.29|1.89|1.29|1.91|1.31|1.89|1.29|0
1748829900000|2025-06-02 02:05:00|1.91|1.31|1.89|1.29|1.92|1.32|1.89|1.29|0
1748830200000|2025-06-02 02:10:00|1.9|1.3|1.9|1.3|1.9|1.3|1.86|1.26|0
1748830500000|2025-06-02 02:15:00|1.89|1.29|1.92|1.32|1.92|1.32|1.89|1.29|0
1748830800000|2025-06-02 02:20:00|1.93|1.33|1.91|1.31|1.93|1.33|1.91|1.31|0
1748831100000|2025-06-02 02:25:00|1.92|1.32|1.9|1.3|1.92|1.32|1.86|1.26|0
1748831400000|2025-06-02 02:30:00|1.89|1.29|1.89|1.29|1.9|1.3|1.89|1.29|0
1748831700000|2025-06-02 02:35:00|1.9|1.3|1.9|1.3|1.9|1.3|1.89|1.29|0
1748832000000|2025-06-02 02:40:00|1.89|1.29|1.9|1.3|1.9|1.3|1.89|1.29|0
1748832300000|2025-06-02 02:45:00|1.89|1.29|1.9|1.3|1.9|1.3|1.78|1.18|0
1748832600000|2025-06-02 02:50:00|1.89|1.29|1.9|1.3|1.91|1.31|1.89|1.29|0
1748832900000|2025-06-02 02:55:00|1.91|1.31|1.9|1.3|1.91|1.31|1.86|1.26|0
1748833200000|2025-06-02 03:00:00|1.91|1.31|1.9|1.3|1.91|1.31|1.88|1.28|0
1748833500000|2025-06-02 03:05:00|1.91|1.31|1.97|1.37|1.98|1.38|1.9|1.3|0
1748833800000|2025-06-02 03:10:00|1.96|1.36|1.97|1.37|1.98|1.38|1.96|1.36|0
1748834100000|2025-06-02 03:15:00|1.96|1.36|1.97|1.37|1.98|1.38|1.96|1.36|0
1748834400000|2025-06-02 03:20:00|1.98|1.38|1.95|1.35|1.98|1.38|1.93|1.33|0
1748834700000|2025-06-02 03:25:00|1.96|1.36|1.97|1.37|1.98|1.38|1.96|1.36|0
1748835000000|2025-06-02 03:30:00|1.98|1.38|1.97|1.37|1.98|1.38|1.96|1.36|0
1748835300000|2025-06-02 03:35:00|1.98|1.38|2.02|1.42|2.02|1.42|1.97|1.37|0
1748835600000|2025-06-02 03:40:00|2|1.4|1.99|1.39|2|1.4|1.99|1.39|0
1748835900000|2025-06-02 03:45:00|2|1.4|1.99|1.39|2.01|1.41|1.98|1.38|0
1748836200000|2025-06-02 03:50:00|2|1.4|2.02|1.42|2.02|1.42|1.99|1.39|0
1748836500000|2025-06-02 03:55:00|2.05|1.45|2.02|1.42|2.05|1.45|2.01|1.41|0
1748836800000|2025-06-02 04:00:00|2.01|1.41|2.02|1.42|2.03|1.43|2.01|1.41|0
1748837100000|2025-06-02 04:05:00|2.01|1.41|2.02|1.42|2.02|1.42|2.01|1.41|0
1748837400000|2025-06-02 04:10:00|2.01|1.41|1.99|1.39|2.02|1.42|1.75|1.15|0
1748837700000|2025-06-02 04:15:00|2|1.4|1.99|1.39|2|1.4|1.99|1.39|0
1748838000000|2025-06-02 04:20:00|2|1.4|2|1.4|2|1.4|1.97|1.37|0
1748838300000|2025-06-02 04:25:00|1.99|1.39|1.97|1.37|1.99|1.39|1.96|1.36|0
1748838600000|2025-06-02 04:30:00|1.86|1.26|1.94|1.34|1.95|1.35|1.86|1.26|0
1748838900000|2025-06-02 04:35:00|1.95|1.35|1.94|1.34|1.96|1.36|1.94|1.34|0
1748839200000|2025-06-02 04:40:00|1.95|1.35|1.94|1.34|1.95|1.35|1.86|1.26|0
1748839500000|2025-06-02 04:45:00|1.96|1.36|1.99|1.39|2|1.4|1.96|1.36|0
1748839800000|2025-06-02 04:50:00|1.97|1.37|1.99|1.39|2.02|1.42|1.96|1.36|0
1748840100000|2025-06-02 04:55:00|1.98|1.38|2|1.4|2.01|1.41|1.89|1.29|0
1748840400000|2025-06-02 05:00:00|1.99|1.39|1.99|1.39|1.99|1.39|1.97|1.37|0
1748840700000|2025-06-02 05:05:00|2|1.4|1.99|1.39|2|1.4|1.98|1.38|0
1748841000000|2025-06-02 05:10:00|2|1.4|1.97|1.37|2|1.4|1.69|1.09|0
1748841300000|2025-06-02 05:15:00|1.98|1.38|1.99|1.39|1.99|1.39|1.97|1.37|0
1748841600000|2025-06-02 05:20:00|1.98|1.38|1.97|1.37|1.98|1.38|1.97|1.37|0
1748841900000|2025-06-02 05:25:00|1.96|1.36|1.94|1.34|1.98|1.38|1.94|1.34|0
1748842200000|2025-06-02 05:30:00|1.95|1.35|2|1.4|2.02|1.42|1.94|1.34|0
1748842500000|2025-06-02 05:35:00|2.01|1.41|2.03|1.43|2.03|1.43|1.99|1.39|0
1748842800000|2025-06-02 05:40:00|2.02|1.42|2|1.4|2.02|1.42|1.99|1.39|0
1748843100000|2025-06-02 05:45:00|1.99|1.39|2.03|1.43|2.03|1.43|1.98|1.38|0
1748843400000|2025-06-02 05:50:00|2|1.4|2|1.4|2.01|1.41|1.99|1.39|0
1748843700000|2025-06-02 05:55:00|2.01|1.41|1.99|1.39|2.01|1.41|1.99|1.39|0
1748844000000|2025-06-02 06:00:00|2|1.4|2.02|1.42|2.02|1.42|1.98|1.38|0
1748844300000|2025-06-02 06:05:00|2.03|1.43|2|1.4|2.03|1.43|1.99|1.39|0
1748844600000|2025-06-02 06:10:00|2.01|1.41|2.02|1.42|2.03|1.43|1.99|1.39|0
1748844900000|2025-06-02 06:15:00|2.03|1.43|2.01|1.41|2.04|1.44|2.01|1.41|0
1748845200000|2025-06-02 06:20:00|1.99|1.39|2|1.4|2.02|1.42|1.98|1.38|0
1748845500000|2025-06-02 06:25:00|2.01|1.41|2|1.4|2.01|1.41|1.98|1.38|0
1748845800000|2025-06-02 06:30:00|2.01|1.41|2|1.4|2.01|1.41|1.98|1.38|0
1748846100000|2025-06-02 06:35:00|1.99|1.39|1.99|1.39|2.01|1.41|1.98|1.38|0
1748846400000|2025-06-02 06:40:00|1.98|1.38|1.97|1.37|2|1.4|1.94|1.34|0
1748846700000|2025-06-02 06:45:00|1.96|1.36|1.97|1.37|2|1.4|1.96|1.36|0
1748847000000|2025-06-02 06:50:00|1.96|1.36|1.99|1.39|2.01|1.41|1.96|1.36|0
1748847300000|2025-06-02 06:55:00|2|1.4|2.02|1.42|2.03|1.43|1.98|1.38|0
1748847600000|2025-06-02 07:00:00|2.03|1.43|1.96|1.36|2.04|1.44|1.96|1.36|0
1748847900000|2025-06-02 07:05:00|1.97|1.37|1.97|1.37|2|1.4|1.96|1.36|0
1748848200000|2025-06-02 07:10:00|1.98|1.38|1.97|1.37|1.99|1.39|1.96|1.36|0
1748848500000|2025-06-02 07:15:00|1.98|1.38|1.98|1.38|2.01|1.41|1.89|1.29|0
1748848800000|2025-06-02 07:20:00|1.99|1.39|2.02|1.42|2.03|1.43|1.98|1.38|0
1748849100000|2025-06-02 07:25:00|2.03|1.43|2.19|1.59|2.21|1.61|2.02|1.42|0
1748849400000|2025-06-02 07:30:00|2.18|1.58|2.07|1.47|2.18|1.58|2.05|1.45|0
1748849700000|2025-06-02 07:35:00|2.08|1.48|2.04|1.44|2.08|1.48|2.03|1.43|0
1748850000000|2025-06-02 07:40:00|2.05|1.45|2.06|1.46|2.1|1.5|2.04|1.44|0
1748850300000|2025-06-02 07:45:00|2.07|1.47|2.08|1.48|2.09|1.49|2.05|1.45|0
1748850600000|2025-06-02 07:50:00|2.07|1.47|2.06|1.46|2.09|1.49|2.06|1.46|0
1748850900000|2025-06-02 07:55:00|2.07|1.47|2.07|1.47|2.09|1.49|2.06|1.46|0
1748851200000|2025-06-02 08:00:00|2.08|1.48|2.04|1.44|2.09|1.49|2.03|1.43|0
1748851500000|2025-06-02 08:05:00|2.03|1.43|2.02|1.42|2.04|1.44|2.01|1.41|0
1748851800000|2025-06-02 08:10:00|2.01|1.41|2|1.4|2.03|1.43|1.97|1.37|0
1748852100000|2025-06-02 08:15:00|2.01|1.41|2.02|1.42|2.04|1.44|1.99|1.39|0
1748852400000|2025-06-02 08:20:00|2.01|1.41|1.98|1.38|2.04|1.44|1.95|1.35|0
1748852700000|2025-06-02 08:25:00|1.97|1.37|1.93|1.33|1.99|1.39|1.85|1.25|0
1748853000000|2025-06-02 08:30:00|1.92|1.32|1.93|1.33|1.93|1.33|1.91|1.31|0
1748853300000|2025-06-02 08:35:00|1.92|1.32|1.92|1.32|1.94|1.34|1.91|1.31|0
1748853600000|2025-06-02 08:40:00|1.93|1.33|1.94|1.34|1.95|1.35|1.92|1.32|0
1748853900000|2025-06-02 08:45:00|1.95|1.35|1.95|1.35|1.96|1.36|1.91|1.31|0
1748854200000|2025-06-02 08:50:00|1.96|1.36|1.95|1.35|1.96|1.36|1.94|1.34|0
1748854500000|2025-06-02 08:55:00|1.94|1.34|1.95|1.35|1.97|1.37|1.93|1.33|0
1748854800000|2025-06-02 09:00:00|1.96|1.36|1.97|1.37|1.99|1.39|1.93|1.33|0
1748855100000|2025-06-02 09:05:00|1.96|1.36|2.01|1.41|2.01|1.41|1.96|1.36|0
1748855400000|2025-06-02 09:10:00|2.02|1.42|2|1.4|2.03|1.43|2|1.4|0
1748855700000|2025-06-02 09:15:00|2.01|1.41|2.03|1.43|2.03|1.43|2.01|1.41|0
1748856000000|2025-06-02 09:20:00|2.02|1.42|1.99|1.39|2.05|1.45|1.99|1.39|0
1748856300000|2025-06-02 09:25:00|2|1.4|2|1.4|2.01|1.41|1.98|1.38|0
1748856600000|2025-06-02 09:30:00|2.01|1.41|2|1.4|2.01|1.41|1.99|1.39|0
1748856900000|2025-06-02 09:35:00|2.01|1.41|2.02|1.42|2.03|1.43|1.99|1.39|0
1748857200000|2025-06-02 09:40:00|2.01|1.41|2.03|1.43|2.03|1.43|2.01|1.41|0
1748857500000|2025-06-02 09:45:00|2.04|1.44|2.02|1.42|2.06|1.46|2.01|1.41|0
1748857800000|2025-06-02 09:50:00|2.01|1.41|2.02|1.42|2.04|1.44|2.01|1.41|0
1748858100000|2025-06-02 09:55:00|2.03|1.43|2|1.4|2.04|1.44|1.99|1.39|0
1748858400000|2025-06-02 10:00:00|1.99|1.39|2|1.4|2.01|1.41|1.98|1.38|0
1748858700000|2025-06-02 10:05:00|2.01|1.41|1.97|1.37|2.03|1.43|1.96|1.36|0
1748859000000|2025-06-02 10:10:00|1.96|1.36|1.95|1.35|1.98|1.38|1.92|1.32|0
1748859300000|2025-06-02 10:15:00|1.94|1.34|1.94|1.34|1.96|1.36|1.94|1.34|0
1748859600000|2025-06-02 10:20:00|1.95|1.35|1.95|1.35|1.97|1.37|1.94|1.34|0
1748859900000|2025-06-02 10:25:00|1.94|1.34|1.95|1.35|1.96|1.36|1.94|1.34|0
1748860200000|2025-06-02 10:30:00|1.94|1.34|1.95|1.35|1.96|1.36|1.94|1.34|0
1748860500000|2025-06-02 10:35:00|1.96|1.36|1.95|1.35|1.97|1.37|1.94|1.34|0
1748860800000|2025-06-02 10:40:00|1.94|1.34|1.92|1.32|1.96|1.36|1.92|1.32|0
1748861100000|2025-06-02 10:45:00|1.93|1.33|1.92|1.32|1.95|1.35|1.91|1.31|0
1748861400000|2025-06-02 10:50:00|1.93|1.33|1.92|1.32|1.94|1.34|1.91|1.31|0
1748861700000|2025-06-02 10:55:00|1.93|1.33|1.92|1.32|1.93|1.33|1.91|1.31|0
1748862000000|2025-06-02 11:00:00|1.91|1.31|1.91|1.31|1.94|1.34|1.91|1.31|0
1748862300000|2025-06-02 11:05:00|1.9|1.3|1.89|1.29|1.91|1.31|1.89|1.29|0
1748862600000|2025-06-02 11:10:00|1.9|1.3|1.84|1.24|1.92|1.32|1.84|1.24|0
1748862900000|2025-06-02 11:15:00|1.85|1.25|1.85|1.25|1.86|1.26|1.84|1.24|0
1748863200000|2025-06-02 11:20:00|1.84|1.24|1.86|1.26|1.86|1.26|1.84|1.24|0
1748863500000|2025-06-02 11:25:00|1.85|1.25|1.85|1.25|1.86|1.26|1.84|1.24|0
1748863800000|2025-06-02 11:30:00|1.86|1.26|1.86|1.26|1.86|1.26|1.84|1.24|0
1748864100000|2025-06-02 11:35:00|1.85|1.25|1.86|1.26|1.86|1.26|1.84|1.24|0
1748864400000|2025-06-02 11:40:00|1.85|1.25|1.85|1.25|1.86|1.26|1.84|1.24|0
1748864700000|2025-06-02 11:45:00|1.84|1.24|1.88|1.28|1.88|1.28|1.84|1.24|0
1748865000000|2025-06-02 11:50:00|1.87|1.27|1.88|1.28|1.88|1.28|1.87|1.27|0
1748865300000|2025-06-02 11:55:00|1.87|1.27|1.88|1.28|1.89|1.29|1.87|1.27|0
1748865600000|2025-06-02 12:00:00|1.87|1.27|1.85|1.25|1.88|1.28|1.84|1.24|0
1748865900000|2025-06-02 12:05:00|1.86|1.26|1.86|1.26|1.88|1.28|1.84|1.24|0
1748866200000|2025-06-02 12:10:00|1.85|1.25|1.85|1.25|1.86|1.26|1.84|1.24|0
1748866500000|2025-06-02 12:15:00|1.84|1.24|1.86|1.26|1.86|1.26|1.84|1.24|0
1748866800000|2025-06-02 12:20:00|1.85|1.25|1.9|1.3|1.91|1.31|1.85|1.25|0
1748867100000|2025-06-02 12:25:00|1.91|1.31|1.9|1.3|1.92|1.32|1.89|1.29|0
1748867400000|2025-06-02 12:30:00|1.89|1.29|1.9|1.3|1.91|1.31|1.87|1.27|0
1748867700000|2025-06-02 12:35:00|1.91|1.31|1.9|1.3|1.91|1.31|1.89|1.29|0
1748868000000|2025-06-02 12:40:00|1.89|1.29|1.85|1.25|1.89|1.29|1.84|1.24|0
1748868300000|2025-06-02 12:45:00|1.84|1.24|1.85|1.25|1.86|1.26|1.84|1.24|0
1748868600000|2025-06-02 12:50:00|1.86|1.26|1.85|1.25|1.86|1.26|1.84|1.24|0
1748868900000|2025-06-02 12:55:00|1.86|1.26|1.85|1.25|1.86|1.26|1.84|1.24|0
1748869200000|2025-06-02 13:00:00|1.84|1.24|1.82|1.22|1.85|1.25|1.82|1.22|0
1748869500000|2025-06-02 13:05:00|1.83|1.23|1.83|1.23|1.84|1.24|1.82|1.22|0
1748869800000|2025-06-02 13:10:00|1.82|1.22|1.82|1.22|1.84|1.24|1.82|1.22|0
1748870100000|2025-06-02 13:15:00|1.83|1.23|1.8|1.2|1.84|1.24|1.8|1.2|0
1748870400000|2025-06-02 13:20:00|1.81|1.21|2.1|0.9|2.1|1.21|1.79|0.9|0
1748870700000|2025-06-02 13:25:00|2.11|0.91|2.08|0.88|2.11|0.91|2.06|0.86|0
1748871000000|2025-06-02 13:30:00|1.76|1.16|1.64|1.04|1.76|1.16|1.61|1.01|0
1748871300000|2025-06-02 13:35:00|1.63|1.03|1.6|1|1.66|1.06|1.59|0.99|0
1748871600000|2025-06-02 13:40:00|1.61|1.01|1.58|0.98|1.64|1.04|1.57|0.97|0
1748871900000|2025-06-02 13:45:00|1.53|0.93|1.62|1.02|1.63|1.03|1.52|0.92|0
1748872200000|2025-06-02 13:50:00|1.61|1.01|1.72|1.12|1.75|1.15|1.61|1.01|0
1748872500000|2025-06-02 13:55:00|1.71|1.11|1.72|1.12|1.75|1.15|1.66|1.06|0
1748872800000|2025-06-02 14:00:00|1.73|1.13|1.81|1.21|1.92|1.32|1.46|0.86|0
1748873100000|2025-06-02 14:05:00|1.8|1.2|1.73|1.13|1.84|1.24|1.71|1.11|0
1748873400000|2025-06-02 14:10:00|1.74|1.14|1.73|1.13|1.79|1.19|1.71|1.11|0
1748873700000|2025-06-02 14:15:00|1.72|1.12|1.69|1.09|1.75|1.15|1.67|1.07|0
1748874000000|2025-06-02 14:20:00|1.7|1.1|1.64|1.04|1.71|1.11|1.62|1.02|0
1748874300000|2025-06-02 14:25:00|1.63|1.03|1.6|1|1.64|1.04|1.6|1|0
1748874600000|2025-06-02 14:30:00|1.61|1.01|1.57|0.97|1.62|1.02|1.57|0.97|0
1748874900000|2025-06-02 14:35:00|1.56|0.96|1.62|1.02|1.64|1.04|1.53|0.93|0
1748875200000|2025-06-02 14:40:00|1.61|1.01|1.6|1|1.63|1.03|1.59|0.99|0
1748875500000|2025-06-02 14:45:00|1.61|1.01|1.58|0.98|1.61|1.01|1.56|0.96|0
1748875800000|2025-06-02 14:50:00|1.59|0.99|1.59|0.99|1.6|1|1.57|0.97|0
1748876100000|2025-06-02 14:55:00|1.6|1|1.56|0.96|1.6|1|1.55|0.95|0
1748876400000|2025-06-02 15:00:00|1.55|0.95|1.57|0.97|1.59|0.99|1.53|0.93|0
1748876700000|2025-06-02 15:05:00|1.58|0.98|1.6|1|1.63|1.03|1.57|0.97|0
1748877000000|2025-06-02 15:10:00|1.61|1.01|1.59|0.99|1.62|1.02|1.57|0.97|0
1748877300000|2025-06-02 15:15:00|1.58|0.98|1.61|1.01|1.62|1.02|1.58|0.98|0
1748877600000|2025-06-02 15:20:00|1.6|1|1.59|0.99|1.63|1.03|1.58|0.98|0
1748877900000|2025-06-02 15:25:00|1.58|0.98|1.63|1.03|1.64|1.04|1.57|0.97|0
1748878200000|2025-06-02 15:30:00|1.64|1.04|1.65|1.05|1.65|1.05|1.62|1.02|0
1748878500000|2025-06-02 15:35:00|1.63|1.03|1.63|1.03|1.65|1.05|1.61|1.01|0
1748878800000|2025-06-02 15:40:00|1.64|1.04|1.61|1.01|1.65|1.05|1.59|0.99|0
1748879100000|2025-06-02 15:45:00|1.6|1|1.57|0.97|1.61|1.01|1.57|0.97|0
1748879400000|2025-06-02 15:50:00|1.58|0.98|1.54|0.94|1.58|0.98|1.52|0.92|0
1748879700000|2025-06-02 15:55:00|1.53|0.93|1.56|0.96|1.56|0.96|1.53|0.93|0
1748880000000|2025-06-02 16:00:00|1.55|0.95|1.55|0.95|1.58|0.98|1.54|0.94|0
1748880300000|2025-06-02 16:05:00|1.56|0.96|1.63|1.03|1.65|1.05|1.55|0.95|0
1748880600000|2025-06-02 16:10:00|1.64|1.04|1.61|1.01|1.64|1.04|1.6|1|0
1748880900000|2025-06-02 16:15:00|1.62|1.02|1.63|1.03|1.65|1.05|1.6|1|0
1748881200000|2025-06-02 16:20:00|1.64|1.04|1.64|1.04|1.64|1.04|1.62|1.02|0
1748881500000|2025-06-02 16:25:00|1.65|1.05|1.63|1.03|1.65|1.05|1.61|1.01|0
1748881800000|2025-06-02 16:30:00|1.62|1.02|1.63|1.03|1.64|1.04|1.61|1.01|0
1748882100000|2025-06-02 16:35:00|1.64|1.04|1.64|1.04|1.65|1.05|1.61|1.01|0
1748882400000|2025-06-02 16:40:00|1.63|1.03|1.64|1.04|1.66|1.06|1.62|1.02|0
1748882700000|2025-06-02 16:45:00|1.63|1.03|1.61|1.01|1.64|1.04|1.59|0.99|0
1748883000000|2025-06-02 16:50:00|1.6|1|1.57|0.97|1.62|1.02|1.57|0.97|0
1748883300000|2025-06-02 16:55:00|1.58|0.98|1.58|0.98|1.59|0.99|1.57|0.97|0
1748883600000|2025-06-02 17:00:00|1.57|0.97|1.56|0.96|1.61|1.01|1.55|0.95|0
1748883900000|2025-06-02 17:05:00|1.55|0.95|1.55|0.95|1.57|0.97|1.54|0.94|0
1748884200000|2025-06-02 17:10:00|1.56|0.96|1.57|0.97|1.57|0.97|1.55|0.95|0
1748884500000|2025-06-02 17:15:00|1.56|0.96|1.56|0.96|1.57|0.97|1.54|0.94|0
1748884800000|2025-06-02 17:20:00|1.57|0.97|1.56|0.96|1.59|0.99|1.55|0.95|0
1748885100000|2025-06-02 17:25:00|1.55|0.95|1.56|0.96|1.57|0.97|1.54|0.94|0
1748885400000|2025-06-02 17:30:00|1.55|0.95|1.55|0.95|1.57|0.97|1.54|0.94|0
1748885700000|2025-06-02 17:35:00|1.56|0.96|1.56|0.96|1.57|0.97|1.54|0.94|0
1748886000000|2025-06-02 17:40:00|1.57|0.97|1.55|0.95|1.57|0.97|1.55|0.95|0
1748886300000|2025-06-02 17:45:00|1.56|0.96|1.56|0.96|1.56|0.96|1.55|0.95|0
1748886600000|2025-06-02 17:50:00|1.57|0.97|1.56|0.96|1.57|0.97|1.55|0.95|0
1748886900000|2025-06-02 17:55:00|1.55|0.95|1.56|0.96|1.57|0.97|1.54|0.94|0
1748887200000|2025-06-02 18:00:00|1.57|0.97|1.5|0.9|1.57|0.97|1.5|0.9|0
1748887500000|2025-06-02 18:05:00|1.49|0.89|1.55|0.95|1.56|0.96|1.49|0.89|0
1748887800000|2025-06-02 18:10:00|1.56|0.96|1.54|0.94|1.58|0.98|1.53|0.93|0
1748888100000|2025-06-02 18:15:00|1.53|0.93|1.49|0.89|1.54|0.94|1.48|0.88|0
1748888400000|2025-06-02 18:20:00|1.48|0.88|1.49|0.89|1.5|0.9|1.46|0.86|0
1748888700000|2025-06-02 18:25:00|1.48|0.88|1.47|0.87|1.49|0.89|1.47|0.87|0
1748889000000|2025-06-02 18:30:00|1.48|0.88|1.48|0.88|1.5|0.9|1.47|0.87|0
1748889300000|2025-06-02 18:35:00|1.49|0.89|1.48|0.88|1.49|0.89|1.47|0.87|0
1748889600000|2025-06-02 18:40:00|1.49|0.89|1.46|0.86|1.5|0.9|1.45|0.85|0
1748889900000|2025-06-02 18:45:00|1.47|0.87|1.46|0.86|1.47|0.87|1.45|0.85|0
1748890200000|2025-06-02 18:50:00|1.47|0.87|1.48|0.88|1.48|0.88|1.45|0.85|0
1748890500000|2025-06-02 18:55:00|1.51|0.91|1.5|0.9|1.53|0.93|1.5|0.9|0
1748890800000|2025-06-02 19:00:00|1.49|0.89|1.51|0.91|1.51|0.91|1.49|0.89|0
1748891100000|2025-06-02 19:05:00|1.52|0.92|1.51|0.91|1.52|0.92|1.5|0.9|0
1748891400000|2025-06-02 19:10:00|1.5|0.9|1.59|0.99|1.59|0.99|1.5|0.9|0
1748891700000|2025-06-02 19:15:00|1.58|0.98|1.56|0.96|1.59|0.99|1.55|0.95|0
1748892000000|2025-06-02 19:20:00|1.57|0.97|1.52|0.92|1.57|0.97|1.49|0.89|0
1748892300000|2025-06-02 19:25:00|1.51|0.91|1.51|0.91|1.52|0.92|1.5|0.9|0
1748892600000|2025-06-02 19:30:00|1.52|0.92|1.56|0.96|1.57|0.97|1.51|0.91|0
1748892900000|2025-06-02 19:35:00|1.55|0.95|1.55|0.95|1.57|0.97|1.54|0.94|0
1748893200000|2025-06-02 19:40:00|1.56|0.96|1.55|0.95|1.57|0.97|1.54|0.94|0
1748893500000|2025-06-02 19:45:00|1.56|0.96|1.54|0.94|1.57|0.97|1.53|0.93|0
1748893800000|2025-06-02 19:50:00|1.53|0.93|1.54|0.94|1.54|0.94|1.49|0.89|0
1748894100000|2025-06-02 19:55:00|1.53|0.93|1.56|0.96|1.59|0.99|1.5|0.9|0
1748894400000|2025-06-02 20:00:00|1.57|0.97|1.54|0.94|1.57|0.97|1.51|0.91|0
1748894700000|2025-06-02 20:05:00|1.53|0.93|1.53|0.93|1.54|0.94|1.5|0.9|0
1748895000000|2025-06-02 20:10:00|1.52|0.92|1.5|0.9|1.53|0.93|1.5|0.9|0
1748895300000|2025-06-02 20:15:00|1.51|0.91|1.51|0.91|1.51|0.91|1.5|0.9|0
1748895600000|2025-06-02 20:20:00|1.5|0.9|1.5|0.9|1.51|0.91|1.5|0.9|0
1748895900000|2025-06-02 20:25:00|1.51|0.91|1.48|0.88|1.51|0.91|1.48|0.88|0
1748896200000|2025-06-02 20:30:00|1.49|0.89|1.48|0.88|1.49|0.89|1.48|0.88|0
1748896500000|2025-06-02 20:35:00|1.49|0.89|1.5|0.9|1.51|0.91|1.49|0.89|0
1748896800000|2025-06-02 20:40:00|1.51|0.91|1.5|0.9|1.51|0.91|1.5|0.9|0
1748897100000|2025-06-02 20:45:00|1.51|0.91|1.5|0.9|1.51|0.91|1.5|0.9|0
1748897400000|2025-06-02 20:50:00|1.51|0.91|1.51|0.91|1.51|0.91|1.5|0.9|0
1748897700000|2025-06-02 20:55:00|1.81|0.61|1.81|0.61|1.81|0.61|1.8|0.6|0
1748898000000|2025-06-02 21:00:00|1.8|0.6|1.8|0.6|1.81|0.61|1.8|0.6|0
1748898900000|2025-06-02 21:15:00|1.79|0.59|1.79|0.59|1.8|0.6|1.79|0.59|0
1748899200000|2025-06-02 21:20:00|1.8|0.6|1.79|0.59|1.8|0.6|1.79|0.59|0
1748900100000|2025-06-02 21:35:00|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1748900700000|2025-06-02 21:45:00|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1748901000000|2025-06-02 21:50:00|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1748901300000|2025-06-02 21:55:00|1.79|0.59|1.79|0.59|1.79|0.59|1.78|0.58|0
1748901600000|2025-06-02 22:00:00|1.8|0.6|1.82|0.62|1.82|0.62|1.79|0.59|0
1748901900000|2025-06-02 22:05:00|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1748902200000|2025-06-02 22:10:00|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1748902500000|2025-06-02 22:15:00|1.81|0.61|1.81|0.61|1.82|0.62|1.81|0.61|0
1748902800000|2025-06-02 22:20:00|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1748903100000|2025-06-02 22:25:00|1.81|0.61|1.83|0.63|1.84|0.64|1.81|0.61|0
1748903400000|2025-06-02 22:30:00|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1748903700000|2025-06-02 22:35:00|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1748904000000|2025-06-02 22:40:00|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1748904300000|2025-06-02 22:45:00|1.82|0.62|1.82|0.62|1.83|0.63|1.82|0.62|0
1748904600000|2025-06-02 22:50:00|1.83|0.63|1.82|0.62|1.83|0.63|1.82|0.62|0
1748904900000|2025-06-02 22:55:00|1.83|0.63|1.83|0.63|1.83|0.63|1.82|0.62|0
1748905200000|2025-06-02 23:00:00|1.84|0.64|1.82|0.62|1.84|0.64|1.82|0.62|0
1748905500000|2025-06-02 23:05:00|1.83|0.63|1.82|0.62|1.83|0.63|1.82|0.62|0
1748905800000|2025-06-02 23:10:00|1.81|0.61|1.82|0.62|1.83|0.63|1.81|0.61|0
1748906100000|2025-06-02 23:15:00|1.83|0.63|1.83|0.63|1.84|0.64|1.82|0.62|0
1748906700000|2025-06-02 23:25:00|1.86|0.66|1.79|0.59|1.9|0.7|1.79|0.59|0
1748907000000|2025-06-02 23:30:00|1.8|0.6|1.83|0.63|1.83|0.63|1.8|0.6|0
1748907300000|2025-06-02 23:35:00|1.84|0.64|1.85|0.65|1.85|0.65|1.83|0.63|0
1748907600000|2025-06-02 23:40:00|1.84|0.64|1.83|0.63|1.85|0.65|1.83|0.63|0
1748907900000|2025-06-02 23:45:00|1.84|0.64|1.84|0.64|1.85|0.65|1.84|0.64|0
1748908200000|2025-06-02 23:50:00|1.85|0.65|1.86|0.66|1.87|0.67|1.85|0.65|0
1748908500000|2025-06-02 23:55:00|1.87|0.67|1.86|0.66|1.87|0.67|1.86|0.66|0
1748908800000|2025-06-03 00:00:00|1.87|0.67|1.86|0.66|1.87|0.67|1.85|0.65|0
1748909100000|2025-06-03 00:05:00|1.85|0.65|1.87|0.67|1.87|0.67|1.85|0.65|0
1748909400000|2025-06-03 00:10:00|1.86|0.66|1.86|0.66|1.86|0.66|1.86|0.66|0
1748909700000|2025-06-03 00:15:00|1.87|0.67|1.56|0.96|1.87|0.96|1.55|0.66|0
1748910000000|2025-06-03 00:20:00|1.55|0.95|1.56|0.96|1.56|0.96|1.55|0.95|0
1748910300000|2025-06-03 00:25:00|1.57|0.97|1.56|0.96|1.57|0.97|1.56|0.96|0
1748910600000|2025-06-03 00:30:00|1.55|0.95|1.56|0.96|1.56|0.96|1.55|0.95|0
1748910900000|2025-06-03 00:35:00|1.55|0.95|1.56|0.96|1.57|0.97|1.55|0.95|0
1748911200000|2025-06-03 00:40:00|1.55|0.95|1.56|0.96|1.56|0.96|1.55|0.95|0
1748911500000|2025-06-03 00:45:00|1.55|0.95|1.56|0.96|1.56|0.96|1.55|0.95|0
1748911800000|2025-06-03 00:50:00|1.57|0.97|1.56|0.96|1.57|0.97|1.56|0.96|0
1748912100000|2025-06-03 00:55:00|1.55|0.95|1.58|0.98|1.58|0.98|1.55|0.95|0
1748912400000|2025-06-03 01:00:00|1.57|0.97|1.58|0.98|1.59|0.99|1.57|0.97|0
1748912700000|2025-06-03 01:05:00|1.57|0.97|1.58|0.98|1.59|0.99|1.57|0.97|0
1748913000000|2025-06-03 01:10:00|1.57|0.97|1.58|0.98|1.58|0.98|1.57|0.97|0
1748913300000|2025-06-03 01:15:00|1.59|0.99|1.58|0.98|1.59|0.99|1.57|0.97|0
1748913600000|2025-06-03 01:20:00|1.59|0.99|1.58|0.98|1.59|0.99|1.58|0.98|0
1748913900000|2025-06-03 01:25:00|1.57|0.97|1.58|0.98|1.58|0.98|1.57|0.97|0
1748914200000|2025-06-03 01:30:00|1.59|0.99|1.58|0.98|1.59|0.99|1.58|0.98|0
1748914500000|2025-06-03 01:35:00|1.57|0.97|1.58|0.98|1.58|0.98|1.57|0.97|0
1748914800000|2025-06-03 01:40:00|1.59|0.99|1.58|0.98|1.6|1|1.57|0.97|0
1748915100000|2025-06-03 01:45:00|1.59|0.99|1.58|0.98|1.59|0.99|1.57|0.97|0
1748915400000|2025-06-03 01:50:00|1.59|0.99|1.58|0.98|1.59|0.99|1.57|0.97|0
1748915700000|2025-06-03 01:55:00|1.59|0.99|1.58|0.98|1.59|0.99|1.57|0.97|0
1748916000000|2025-06-03 02:00:00|1.59|0.99|1.58|0.98|1.59|0.99|1.58|0.98|0
1748916300000|2025-06-03 02:05:00|1.59|0.99|1.58|0.98|1.59|0.99|1.58|0.98|0
1748916600000|2025-06-03 02:10:00|1.63|1.03|1.63|1.03|1.64|1.04|1.63|1.03|0
1748916900000|2025-06-03 02:15:00|1.64|1.04|1.68|1.08|1.68|1.08|1.63|1.03|0
1748917200000|2025-06-03 02:20:00|1.69|1.09|1.68|1.08|1.69|1.09|1.68|1.08|0
1748917500000|2025-06-03 02:25:00|1.69|1.09|1.7|1.1|1.71|1.11|1.68|1.08|0
1748917800000|2025-06-03 02:30:00|1.71|1.11|1.67|1.07|1.74|1.14|1.67|1.07|0
1748918100000|2025-06-03 02:35:00|1.66|1.06|1.68|1.08|1.68|1.08|1.66|1.06|0
1748918400000|2025-06-03 02:40:00|1.66|1.06|1.68|1.08|1.68|1.08|1.66|1.06|0
1748918700000|2025-06-03 02:45:00|1.67|1.07|1.68|1.08|1.69|1.09|1.66|1.06|0
1748919000000|2025-06-03 02:50:00|1.67|1.07|1.68|1.08|1.68|1.08|1.67|1.07|0
1748919300000|2025-06-03 02:55:00|1.69|1.09|1.68|1.08|1.69|1.09|1.67|1.07|0
1748919600000|2025-06-03 03:00:00|1.67|1.07|1.68|1.08|1.68|1.08|1.67|1.07|0
1748919900000|2025-06-03 03:05:00|1.69|1.09|1.73|1.13|1.74|1.14|1.69|1.09|0
1748920200000|2025-06-03 03:10:00|1.72|1.12|1.73|1.13|1.74|1.14|1.68|1.08|0
1748920500000|2025-06-03 03:15:00|1.74|1.14|1.73|1.13|1.74|1.14|1.73|1.13|0
1748920800000|2025-06-03 03:20:00|1.59|0.99|1.73|1.13|1.73|1.13|1.59|0.99|0
1748921100000|2025-06-03 03:25:00|1.74|1.14|1.73|1.13|1.74|1.14|1.73|1.13|0
1748921400000|2025-06-03 03:30:00|1.72|1.12|1.72|1.12|1.73|1.13|1.72|1.12|0
1748921700000|2025-06-03 03:35:00|1.73|1.13|1.72|1.12|1.73|1.13|1.72|1.12|0
1748922000000|2025-06-03 03:40:00|1.73|1.13|1.72|1.12|1.73|1.13|1.72|1.12|0
1748922300000|2025-06-03 03:45:00|1.73|1.13|1.73|1.13|1.74|1.14|1.73|1.13|0
1748922600000|2025-06-03 03:50:00|1.74|1.14|1.73|1.13|1.74|1.14|1.65|1.05|0
1748922900000|2025-06-03 03:55:00|1.65|1.05|1.72|1.12|1.73|1.13|1.65|1.05|0
1748923200000|2025-06-03 04:00:00|1.73|1.13|1.73|1.13|1.73|1.13|1.65|1.05|0
1748923800000|2025-06-03 04:10:00|1.72|1.12|1.73|1.13|1.73|1.13|1.72|1.12|0
1748924100000|2025-06-03 04:15:00|1.74|1.14|1.73|1.13|1.74|1.14|1.72|1.12|0
1748924400000|2025-06-03 04:20:00|1.72|1.12|1.73|1.13|1.73|1.13|1.72|1.12|0
1748924700000|2025-06-03 04:25:00|1.74|1.14|1.73|1.13|1.74|1.14|1.73|1.13|0
1748925300000|2025-06-03 04:35:00|1.72|1.12|1.73|1.13|1.73|1.13|1.72|1.12|0
1748925600000|2025-06-03 04:40:00|1.72|1.12|1.73|1.13|1.73|1.13|1.72|1.12|0
1748925900000|2025-06-03 04:45:00|1.72|1.12|1.73|1.13|1.73|1.13|1.72|1.12|0
1748926200000|2025-06-03 04:50:00|1.74|1.14|1.73|1.13|1.74|1.14|1.72|1.12|0
1748926500000|2025-06-03 04:55:00|1.74|1.14|1.72|1.12|1.74|1.14|1.72|1.12|0
1748926800000|2025-06-03 05:00:00|1.73|1.13|1.7|1.1|1.73|1.13|1.69|1.09|0
1748927100000|2025-06-03 05:05:00|1.71|1.11|1.71|1.11|1.71|1.11|1.7|1.1|0
1748927400000|2025-06-03 05:10:00|1.7|1.1|1.7|1.1|1.71|1.11|1.7|1.1|0
1748927700000|2025-06-03 05:15:00|1.71|1.11|1.71|1.11|1.71|1.11|1.7|1.1|0
1748928000000|2025-06-03 05:20:00|1.7|1.1|1.68|1.08|1.71|1.11|1.68|1.08|0
1748928300000|2025-06-03 05:25:00|1.69|1.09|1.68|1.08|1.69|1.09|1.67|1.07|0
1748928600000|2025-06-03 05:30:00|1.67|1.07|1.66|1.06|1.68|1.08|1.64|1.04|0
1748928900000|2025-06-03 05:35:00|1.65|1.05|1.66|1.06|1.66|1.06|1.64|1.04|0
1748929200000|2025-06-03 05:40:00|1.65|1.05|1.65|1.05|1.66|1.06|1.65|1.05|0
1748929500000|2025-06-03 05:45:00|1.63|1.03|1.63|1.03|1.63|1.03|1.62|1.02|0
1748929800000|2025-06-03 05:50:00|1.64|1.04|1.63|1.03|1.64|1.04|1.62|1.02|0
1748930100000|2025-06-03 05:55:00|1.64|1.04|1.62|1.02|1.64|1.04|1.62|1.02|0
1748930400000|2025-06-03 06:00:00|1.63|1.03|1.63|1.03|1.64|1.04|1.62|1.02|0
1748930700000|2025-06-03 06:05:00|1.64|1.04|1.63|1.03|1.64|1.04|1.62|1.02|0
1748931000000|2025-06-03 06:10:00|1.65|1.05|1.66|1.06|1.67|1.07|1.62|1.02|0
1748931300000|2025-06-03 06:15:00|1.65|1.05|1.65|1.05|1.66|1.06|1.65|1.05|0
1748931600000|2025-06-03 06:20:00|1.66|1.06|1.63|1.03|1.66|1.06|1.57|0.97|0
1748931900000|2025-06-03 06:25:00|1.64|1.04|1.65|1.05|1.66|1.06|1.62|1.02|0
1748932200000|2025-06-03 06:30:00|1.66|1.06|1.65|1.05|1.66|1.06|1.65|1.05|0
1748932500000|2025-06-03 06:35:00|1.63|1.03|1.62|1.02|1.63|1.03|1.62|1.02|0
1748932800000|2025-06-03 06:40:00|1.63|1.03|1.63|1.03|1.63|1.03|1.62|1.02|0
1748933100000|2025-06-03 06:45:00|1.62|1.02|1.62|1.02|1.63|1.03|1.62|1.02|0
1748933400000|2025-06-03 06:50:00|1.63|1.03|1.63|1.03|1.64|1.04|1.62|1.02|0
1748933700000|2025-06-03 06:55:00|1.62|1.02|1.63|1.03|1.63|1.03|1.62|1.02|0
1748934000000|2025-06-03 07:00:00|1.62|1.02|1.63|1.03|1.64|1.04|1.62|1.02|0
1748934300000|2025-06-03 07:05:00|1.62|1.02|1.64|1.04|1.64|1.04|1.62|1.02|0
1748934600000|2025-06-03 07:10:00|1.63|1.03|1.63|1.03|1.64|1.04|1.62|1.02|0
1748934900000|2025-06-03 07:15:00|1.62|1.02|1.65|1.05|1.66|1.06|1.6|1|0
1748935200000|2025-06-03 07:20:00|1.66|1.06|1.72|1.12|1.72|1.12|1.65|1.05|0
1748935500000|2025-06-03 07:25:00|1.73|1.13|1.71|1.11|1.73|1.13|1.69|1.09|0
1748935800000|2025-06-03 07:30:00|1.7|1.1|1.71|1.11|1.71|1.11|1.69|1.09|0
1748936100000|2025-06-03 07:35:00|1.7|1.1|1.68|1.08|1.72|1.12|1.67|1.07|0
1748936400000|2025-06-03 07:40:00|1.67|1.07|1.71|1.11|1.71|1.11|1.67|1.07|0
1748936700000|2025-06-03 07:45:00|1.7|1.1|1.7|1.1|1.71|1.11|1.69|1.09|0
1748937000000|2025-06-03 07:50:00|1.71|1.11|1.71|1.11|1.71|1.11|1.69|1.09|0
1748937300000|2025-06-03 07:55:00|1.7|1.1|1.7|1.1|1.71|1.11|1.69|1.09|0
1748937600000|2025-06-03 08:00:00|1.71|1.11|1.7|1.1|1.71|1.11|1.69|1.09|0
1748937900000|2025-06-03 08:05:00|1.71|1.11|1.7|1.1|1.72|1.12|1.69|1.09|0
1748938200000|2025-06-03 08:10:00|1.71|1.11|1.7|1.1|1.72|1.12|1.69|1.09|0
1748938500000|2025-06-03 08:15:00|1.69|1.09|1.72|1.12|1.75|1.15|1.69|1.09|0
1748938800000|2025-06-03 08:20:00|1.71|1.11|1.72|1.12|1.74|1.14|1.71|1.11|0
1748939100000|2025-06-03 08:25:00|1.73|1.13|1.75|1.15|1.76|1.16|1.72|1.12|0
1748939400000|2025-06-03 08:30:00|1.76|1.16|1.75|1.15|1.76|1.16|1.74|1.14|0
1748939700000|2025-06-03 08:35:00|1.74|1.14|1.75|1.15|1.76|1.16|1.74|1.14|0
1748940000000|2025-06-03 08:40:00|1.76|1.16|1.75|1.15|1.77|1.17|1.74|1.14|0
1748940300000|2025-06-03 08:45:00|1.76|1.16|1.76|1.16|1.76|1.16|1.75|1.15|0
1748940600000|2025-06-03 08:50:00|1.75|1.15|1.75|1.15|1.76|1.16|1.74|1.14|0
1748940900000|2025-06-03 08:55:00|1.74|1.14|1.72|1.12|1.74|1.14|1.72|1.12|0
1748941200000|2025-06-03 09:00:00|1.73|1.13|1.76|1.16|1.76|1.16|1.72|1.12|0
1748941500000|2025-06-03 09:05:00|1.75|1.15|1.75|1.15|1.76|1.16|1.75|1.15|0
1748941800000|2025-06-03 09:10:00|1.74|1.14|1.73|1.13|1.75|1.15|1.73|1.13|0
1748942100000|2025-06-03 09:15:00|1.74|1.14|1.73|1.13|1.74|1.14|1.72|1.12|0
1748942400000|2025-06-03 09:20:00|1.72|1.12|1.72|1.12|1.74|1.14|1.7|1.1|0
1748942700000|2025-06-03 09:25:00|1.73|1.13|1.72|1.12|1.74|1.14|1.7|1.1|0
1748943000000|2025-06-03 09:30:00|1.73|1.13|1.75|1.15|1.76|1.16|1.72|1.12|0
1748943300000|2025-06-03 09:35:00|1.74|1.14|1.7|1.1|1.76|1.16|1.7|1.1|0
1748943600000|2025-06-03 09:40:00|1.71|1.11|1.71|1.11|1.71|1.11|1.7|1.1|0
1748943900000|2025-06-03 09:45:00|1.73|1.13|1.7|1.1|1.75|1.15|1.7|1.1|0
1748944200000|2025-06-03 09:50:00|1.71|1.11|1.73|1.13|1.74|1.14|1.7|1.1|0
1748944500000|2025-06-03 09:55:00|1.74|1.14|1.73|1.13|1.74|1.14|1.72|1.12|0
1748944800000|2025-06-03 10:00:00|1.72|1.12|1.73|1.13|1.74|1.14|1.67|1.07|0
1748945100000|2025-06-03 10:05:00|1.72|1.12|1.72|1.12|1.74|1.14|1.72|1.12|0
1748945400000|2025-06-03 10:10:00|1.68|1.08|1.72|1.12|1.74|1.14|1.67|1.07|0
1748945700000|2025-06-03 10:15:00|1.73|1.13|1.7|1.1|1.74|1.14|1.68|1.08|0
1748946000000|2025-06-03 10:20:00|1.71|1.11|1.72|1.12|1.72|1.12|1.7|1.1|0
1748946300000|2025-06-03 10:25:00|1.73|1.13|1.67|1.07|1.73|1.13|1.67|1.07|0
1748946600000|2025-06-03 10:30:00|1.68|1.08|1.68|1.08|1.69|1.09|1.65|1.05|0
1748946900000|2025-06-03 10:35:00|1.69|1.09|1.65|1.05|1.69|1.09|1.64|1.04|0
1748947200000|2025-06-03 10:40:00|1.66|1.06|1.63|1.03|1.66|1.06|1.63|1.03|0
1748947500000|2025-06-03 10:45:00|1.64|1.04|1.63|1.03|1.64|1.04|1.63|1.03|0
1748947800000|2025-06-03 10:50:00|1.62|1.02|1.62|1.02|1.64|1.04|1.62|1.02|0
1748948100000|2025-06-03 10:55:00|1.63|1.03|1.61|1.01|1.63|1.03|1.59|0.99|0
1748948400000|2025-06-03 11:00:00|1.6|1|1.6|1|1.62|1.02|1.6|1|0
1748948700000|2025-06-03 11:05:00|1.61|1.01|1.58|0.98|1.61|1.01|1.57|0.97|0
1748949000000|2025-06-03 11:10:00|1.59|0.99|1.58|0.98|1.59|0.99|1.57|0.97|0
1748949300000|2025-06-03 11:15:00|1.56|0.96|1.55|0.95|1.56|0.96|1.55|0.95|0
1748949600000|2025-06-03 11:20:00|1.56|0.96|1.56|0.96|1.56|0.96|1.55|0.95|0
1748949900000|2025-06-03 11:25:00|1.55|0.95|1.55|0.95|1.56|0.96|1.55|0.95|0
1748950200000|2025-06-03 11:30:00|1.56|0.96|1.55|0.95|1.56|0.96|1.55|0.95|0
1748950500000|2025-06-03 11:35:00|1.56|0.96|1.53|0.93|1.56|0.96|1.53|0.93|0
1748950800000|2025-06-03 11:40:00|1.52|0.92|1.53|0.93|1.54|0.94|1.51|0.91|0
1748951100000|2025-06-03 11:45:00|1.54|0.94|1.53|0.93|1.54|0.94|1.52|0.92|0
1748951400000|2025-06-03 11:50:00|1.54|0.94|1.53|0.93|1.54|0.94|1.52|0.92|0
1748951700000|2025-06-03 11:55:00|1.52|0.92|1.53|0.93|1.54|0.94|1.52|0.92|0
1748952000000|2025-06-03 12:00:00|1.52|0.92|1.53|0.93|1.55|0.95|1.52|0.92|0
1748952300000|2025-06-03 12:05:00|1.54|0.94|1.54|0.94|1.55|0.95|1.52|0.92|0
1748952600000|2025-06-03 12:10:00|1.53|0.93|1.53|0.93|1.54|0.94|1.52|0.92|0
1748952900000|2025-06-03 12:15:00|1.52|0.92|1.53|0.93|1.54|0.94|1.52|0.92|0
1748953200000|2025-06-03 12:20:00|1.54|0.94|1.53|0.93|1.54|0.94|1.52|0.92|0
1748953500000|2025-06-03 12:25:00|1.54|0.94|1.51|0.91|1.54|0.94|1.51|0.91|0
1748953800000|2025-06-03 12:30:00|1.5|0.9|1.51|0.91|1.51|0.91|1.5|0.9|0
1748954100000|2025-06-03 12:35:00|1.52|0.92|1.51|0.91|1.52|0.92|1.5|0.9|0
1748954400000|2025-06-03 12:40:00|1.5|0.9|1.51|0.91|1.52|0.92|1.5|0.9|0
1748954700000|2025-06-03 12:45:00|1.52|0.92|1.51|0.91|1.52|0.92|1.5|0.9|0
1748955000000|2025-06-03 12:50:00|1.5|0.9|1.51|0.91|1.52|0.92|1.49|0.89|0
1748955300000|2025-06-03 12:55:00|1.5|0.9|1.5|0.9|1.51|0.91|1.5|0.9|0
1748955600000|2025-06-03 13:00:00|1.51|0.91|1.5|0.9|1.52|0.92|1.5|0.9|0
1748955900000|2025-06-03 13:05:00|1.49|0.89|1.48|0.88|1.49|0.89|1.48|0.88|0
1748956200000|2025-06-03 13:10:00|1.49|0.89|1.49|0.89|1.49|0.89|1.48|0.88|0
1748956500000|2025-06-03 13:15:00|1.48|0.88|1.51|0.91|1.51|0.91|1.48|0.88|0
1748956800000|2025-06-03 13:20:00|1.5|0.9|1.76|0.56|1.76|0.91|1.46|0.56|0
1748957100000|2025-06-03 13:25:00|1.78|0.58|1.76|0.56|1.78|0.58|1.75|0.55|0
1748957400000|2025-06-03 13:30:00|1.48|0.88|1.47|0.87|1.51|0.91|1.45|0.85|0
1748957700000|2025-06-03 13:35:00|1.46|0.86|1.48|0.88|1.5|0.9|1.46|0.86|0
1748958000000|2025-06-03 13:40:00|1.47|0.87|1.51|0.91|1.55|0.95|1.47|0.87|0
1748958300000|2025-06-03 13:45:00|1.52|0.92|1.52|0.92|1.52|0.92|1.49|0.89|0
1748958600000|2025-06-03 13:50:00|1.51|0.91|1.55|0.95|1.57|0.97|1.5|0.9|0
1748958900000|2025-06-03 13:55:00|1.56|0.96|1.56|0.96|1.58|0.98|1.54|0.94|0
1748959200000|2025-06-03 14:00:00|1.55|0.95|1.54|0.94|1.55|0.95|1.51|0.91|0
1748959500000|2025-06-03 14:05:00|1.53|0.93|1.53|0.93|1.6|1|1.52|0.92|0
1748959800000|2025-06-03 14:10:00|1.54|0.94|1.5|0.9|1.56|0.96|1.49|0.89|0
1748960100000|2025-06-03 14:15:00|1.51|0.91|1.51|0.91|1.53|0.93|1.49|0.89|0
1748960400000|2025-06-03 14:20:00|1.5|0.9|1.5|0.9|1.52|0.92|1.5|0.9|0
1748960700000|2025-06-03 14:25:00|1.51|0.91|1.48|0.88|1.52|0.92|1.47|0.87|0
1748961000000|2025-06-03 14:30:00|1.51|0.91|1.51|0.91|1.53|0.93|1.5|0.9|0
1748961300000|2025-06-03 14:35:00|1.52|0.92|1.51|0.91|1.52|0.92|1.49|0.89|0
1748961600000|2025-06-03 14:40:00|1.52|0.92|1.48|0.88|1.52|0.92|1.48|0.88|0
1748961900000|2025-06-03 14:45:00|1.49|0.89|1.48|0.88|1.49|0.89|1.47|0.87|0
1748962200000|2025-06-03 14:50:00|1.47|0.87|1.46|0.86|1.49|0.89|1.45|0.85|0
1748962500000|2025-06-03 14:55:00|1.45|0.85|1.46|0.86|1.47|0.87|1.45|0.85|0
1748962800000|2025-06-03 15:00:00|1.45|0.85|1.44|0.84|1.47|0.87|1.43|0.83|0
1748963100000|2025-06-03 15:05:00|1.43|0.83|1.41|0.81|1.44|0.84|1.4|0.8|0
1748963400000|2025-06-03 15:10:00|1.4|0.8|1.4|0.8|1.42|0.82|1.4|0.8|0
1748963700000|2025-06-03 15:15:00|1.41|0.81|1.39|0.79|1.42|0.82|1.39|0.79|0
1748964000000|2025-06-03 15:20:00|1.38|0.78|1.36|0.76|1.39|0.79|1.35|0.75|0
1748964300000|2025-06-03 15:25:00|1.37|0.77|1.36|0.76|1.37|0.77|1.35|0.75|0
1748964600000|2025-06-03 15:30:00|1.35|0.75|1.39|0.79|1.42|0.82|1.35|0.75|0
1748964900000|2025-06-03 15:35:00|1.38|0.78|1.38|0.78|1.39|0.79|1.37|0.77|0
1748965200000|2025-06-03 15:40:00|1.39|0.79|1.39|0.79|1.39|0.79|1.38|0.78|0
1748965500000|2025-06-03 15:45:00|1.38|0.78|1.44|0.84|1.45|0.85|1.35|0.75|0
1748965800000|2025-06-03 15:50:00|1.45|0.85|1.43|0.83|1.45|0.85|1.43|0.83|0
1748966100000|2025-06-03 15:55:00|1.44|0.84|1.43|0.83|1.44|0.84|1.42|0.82|0
1748966400000|2025-06-03 16:00:00|1.44|0.84|1.43|0.83|1.44|0.84|1.42|0.82|0
1748966700000|2025-06-03 16:05:00|1.44|0.84|1.44|0.84|1.45|0.85|1.43|0.83|0
1748967000000|2025-06-03 16:10:00|1.43|0.83|1.43|0.83|1.44|0.84|1.42|0.82|0
1748967300000|2025-06-03 16:15:00|1.42|0.82|1.43|0.83|1.44|0.84|1.42|0.82|0
1748967600000|2025-06-03 16:20:00|1.44|0.84|1.42|0.82|1.45|0.85|1.42|0.82|0
1748967900000|2025-06-03 16:25:00|1.43|0.83|1.38|0.78|1.44|0.84|1.38|0.78|0
1748968200000|2025-06-03 16:30:00|1.39|0.79|1.36|0.76|1.39|0.79|1.36|0.76|0
1748968500000|2025-06-03 16:35:00|1.35|0.75|1.34|0.74|1.36|0.76|1.33|0.73|0
1748968800000|2025-06-03 16:40:00|1.35|0.75|1.33|0.73|1.35|0.75|1.33|0.73|0
1748969100000|2025-06-03 16:45:00|1.34|0.74|1.34|0.74|1.34|0.74|1.33|0.73|0
1748969400000|2025-06-03 16:50:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1748969700000|2025-06-03 16:55:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1748970000000|2025-06-03 17:00:00|1.35|0.75|1.33|0.73|1.35|0.75|1.33|0.73|0
1748970300000|2025-06-03 17:05:00|1.34|0.74|1.33|0.73|1.34|0.74|1.32|0.72|0
1748970600000|2025-06-03 17:10:00|1.34|0.74|1.33|0.73|1.34|0.74|1.33|0.73|0
1748970900000|2025-06-03 17:15:00|1.34|0.74|1.31|0.71|1.34|0.74|1.31|0.71|0
1748971200000|2025-06-03 17:20:00|1.3|0.7|1.32|0.72|1.32|0.72|1.3|0.7|0
1748971500000|2025-06-03 17:25:00|1.31|0.71|1.31|0.71|1.33|0.73|1.3|0.7|0
1748971800000|2025-06-03 17:30:00|1.32|0.72|1.31|0.71|1.32|0.72|1.3|0.7|0
1748972100000|2025-06-03 17:35:00|1.3|0.7|1.29|0.69|1.31|0.71|1.28|0.68|0
1748972400000|2025-06-03 17:40:00|1.28|0.68|1.28|0.68|1.3|0.7|1.28|0.68|0
1748972700000|2025-06-03 17:45:00|1.29|0.69|1.28|0.68|1.3|0.7|1.28|0.68|0
1748973000000|2025-06-03 17:50:00|1.29|0.69|1.29|0.69|1.3|0.7|1.28|0.68|0
1748973300000|2025-06-03 17:55:00|1.28|0.68|1.29|0.69|1.3|0.7|1.28|0.68|0
1748973600000|2025-06-03 18:00:00|1.3|0.7|1.33|0.73|1.36|0.76|1.28|0.68|0
1748973900000|2025-06-03 18:05:00|1.31|0.71|1.31|0.71|1.34|0.74|1.3|0.7|0
1748974200000|2025-06-03 18:10:00|1.3|0.7|1.31|0.71|1.34|0.74|1.3|0.7|0
1748974500000|2025-06-03 18:15:00|1.32|0.72|1.31|0.71|1.32|0.72|1.29|0.69|0
1748974800000|2025-06-03 18:20:00|1.29|0.69|1.29|0.69|1.29|0.69|1.28|0.68|0
1748975100000|2025-06-03 18:25:00|1.3|0.7|1.26|0.66|1.3|0.7|1.25|0.65|0
1748975400000|2025-06-03 18:30:00|1.25|0.65|1.26|0.66|1.27|0.67|1.25|0.65|0
1748975700000|2025-06-03 18:35:00|1.27|0.67|1.27|0.67|1.27|0.67|1.25|0.65|0
1748976000000|2025-06-03 18:40:00|1.26|0.66|1.26|0.66|1.27|0.67|1.23|0.63|0
1748976300000|2025-06-03 18:45:00|1.27|0.67|1.31|0.71|1.32|0.72|1.26|0.66|0
1748976600000|2025-06-03 18:50:00|1.32|0.72|1.31|0.71|1.32|0.72|1.31|0.71|0
1748976900000|2025-06-03 18:55:00|1.3|0.7|1.31|0.71|1.32|0.72|1.3|0.7|0
1748977200000|2025-06-03 19:00:00|1.3|0.7|1.29|0.69|1.32|0.72|1.29|0.69|0
1748977500000|2025-06-03 19:05:00|1.3|0.7|1.28|0.68|1.3|0.7|1.28|0.68|0
1748977800000|2025-06-03 19:10:00|1.29|0.69|1.29|0.69|1.3|0.7|1.28|0.68|0
1748978100000|2025-06-03 19:15:00|1.28|0.68|1.28|0.68|1.29|0.69|1.28|0.68|0
1748978400000|2025-06-03 19:20:00|1.29|0.69|1.31|0.71|1.31|0.71|1.28|0.68|0
1748978700000|2025-06-03 19:25:00|1.32|0.72|1.31|0.71|1.33|0.73|1.3|0.7|0
1748979000000|2025-06-03 19:30:00|1.32|0.72|1.31|0.71|1.32|0.72|1.28|0.68|0
1748979300000|2025-06-03 19:35:00|1.32|0.72|1.34|0.74|1.34|0.74|1.31|0.71|0
1748979600000|2025-06-03 19:40:00|1.31|0.71|1.31|0.71|1.34|0.74|1.28|0.68|0
1748979900000|2025-06-03 19:45:00|1.3|0.7|1.32|0.72|1.34|0.74|1.3|0.7|0
1748980200000|2025-06-03 19:50:00|1.31|0.71|1.34|0.74|1.35|0.75|1.3|0.7|0
1748980500000|2025-06-03 19:55:00|1.35|0.75|1.29|0.69|1.35|0.75|1.27|0.67|0
1748980800000|2025-06-03 20:00:00|1.3|0.7|1.28|0.68|1.3|0.7|1.27|0.67|0
1748981100000|2025-06-03 20:05:00|1.29|0.69|1.29|0.69|1.29|0.69|1.28|0.68|0
1748981400000|2025-06-03 20:10:00|1.28|0.68|1.29|0.69|1.29|0.69|1.28|0.68|0
1748981700000|2025-06-03 20:15:00|1.28|0.68|1.26|0.66|1.3|0.7|1.26|0.66|0
1748982900000|2025-06-03 20:35:00|1.25|0.65|1.26|0.66|1.26|0.66|1.25|0.65|0
1748983200000|2025-06-03 20:40:00|1.25|0.65|1.26|0.66|1.26|0.66|1.25|0.65|0
1748983800000|2025-06-03 20:50:00|1.27|0.67|1.26|0.66|1.27|0.67|1.26|0.66|0
1748984100000|2025-06-03 20:55:00|1.56|0.36|1.55|0.35|1.56|0.36|1.55|0.35|0
1748984400000|2025-06-03 21:00:00|1.56|0.36|1.55|0.35|1.56|0.36|1.55|0.35|0
1748984700000|2025-06-03 21:05:00|1.56|0.36|1.55|0.35|1.56|0.36|1.55|0.35|0
1748986800000|2025-06-03 21:40:00|1.54|0.34|1.54|0.34|1.55|0.35|1.54|0.34|0
1748988000000|2025-06-03 22:00:00|1.55|0.35|1.54|0.34|1.55|0.35|1.53|0.33|0
1748988300000|2025-06-03 22:05:00|1.53|0.33|1.53|0.33|1.54|0.34|1.53|0.33|0
1748988600000|2025-06-03 22:10:00|1.54|0.34|1.53|0.33|1.54|0.34|1.52|0.32|0
1748988900000|2025-06-03 22:15:00|1.52|0.32|1.53|0.33|1.53|0.33|1.52|0.32|0
1748989200000|2025-06-03 22:20:00|1.52|0.32|1.52|0.32|1.53|0.33|1.52|0.32|0
1748989500000|2025-06-03 22:25:00|1.51|0.31|1.51|0.31|1.52|0.32|1.51|0.31|0
1748989800000|2025-06-03 22:30:00|1.5|0.3|1.51|0.31|1.51|0.31|1.5|0.3|0
1748990100000|2025-06-03 22:35:00|1.5|0.3|1.51|0.31|1.51|0.31|1.5|0.3|0
1748990700000|2025-06-03 22:45:00|1.5|0.3|1.51|0.31|1.51|0.31|1.5|0.3|0
1748991300000|2025-06-03 22:55:00|1.5|0.3|1.51|0.31|1.51|0.31|1.5|0.3|0
1748991600000|2025-06-03 23:00:00|1.52|0.32|1.51|0.31|1.53|0.33|1.51|0.31|0
1748991900000|2025-06-03 23:05:00|1.52|0.32|1.51|0.31|1.52|0.32|1.5|0.3|0
1748992200000|2025-06-03 23:10:00|1.5|0.3|1.5|0.3|1.51|0.31|1.5|0.3|0
1748992500000|2025-06-03 23:15:00|1.51|0.31|1.5|0.3|1.51|0.31|1.5|0.3|0
1748993400000|2025-06-03 23:30:00|1.51|0.31|1.51|0.31|1.51|0.31|1.51|0.31|0
1748993700000|2025-06-03 23:35:00|1.5|0.3|1.5|0.3|1.51|0.31|1.5|0.3|0
1748994000000|2025-06-03 23:40:00|1.51|0.31|1.51|0.31|1.51|0.31|1.51|0.31|0
1748994300000|2025-06-03 23:45:00|1.5|0.3|1.51|0.31|1.51|0.31|1.5|0.3|0
1748994600000|2025-06-03 23:50:00|1.52|0.32|1.51|0.31|1.52|0.32|1.5|0.3|0
1748994900000|2025-06-03 23:55:00|1.5|0.3|1.5|0.3|1.51|0.31|1.5|0.3|0
1748995200000|2025-06-04 00:00:00|1.51|0.31|1.49|0.29|1.51|0.31|1.48|0.28|0
1748995500000|2025-06-04 00:05:00|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1748995800000|2025-06-04 00:10:00|1.5|0.3|1.51|0.31|1.51|0.31|1.49|0.29|0
1748996100000|2025-06-04 00:15:00|1.21|0.61|1.22|0.62|1.24|0.64|1.21|0.61|0
1748996400000|2025-06-04 00:20:00|1.23|0.63|1.23|0.63|1.24|0.64|1.23|0.63|0
1748996700000|2025-06-04 00:25:00|1.24|0.64|1.23|0.63|1.24|0.64|1.23|0.63|0
1748997000000|2025-06-04 00:30:00|1.22|0.62|1.23|0.63|1.24|0.64|1.22|0.62|0
1748997300000|2025-06-04 00:35:00|1.24|0.64|1.23|0.63|1.24|0.64|1.23|0.63|0
1748997600000|2025-06-04 00:40:00|1.24|0.64|1.23|0.63|1.24|0.64|1.22|0.62|0
1748997900000|2025-06-04 00:45:00|1.21|0.61|1.21|0.61|1.21|0.61|1.2|0.6|0
1748998200000|2025-06-04 00:50:00|1.2|0.6|1.21|0.61|1.21|0.61|1.19|0.59|0
1748998500000|2025-06-04 00:55:00|1.22|0.62|1.21|0.61|1.22|0.62|1.21|0.61|0
1748998800000|2025-06-04 01:00:00|1.2|0.6|1.21|0.61|1.22|0.62|1.2|0.6|0
1748999100000|2025-06-04 01:05:00|1.22|0.62|1.23|0.63|1.24|0.64|1.21|0.61|0
1748999400000|2025-06-04 01:10:00|1.24|0.64|1.23|0.63|1.24|0.64|1.17|0.57|0
1748999700000|2025-06-04 01:15:00|1.22|0.62|1.21|0.61|1.23|0.63|1.21|0.61|0
1749000000000|2025-06-04 01:20:00|1.2|0.6|1.21|0.61|1.21|0.61|1.2|0.6|0
1749000300000|2025-06-04 01:25:00|1.22|0.62|1.21|0.61|1.22|0.62|1.21|0.61|0
1749000600000|2025-06-04 01:30:00|1.22|0.62|1.21|0.61|1.22|0.62|1.21|0.61|0
1749000900000|2025-06-04 01:35:00|1.2|0.6|1.22|0.62|1.22|0.62|1.2|0.6|0
1749001200000|2025-06-04 01:40:00|1.26|0.66|1.26|0.66|1.26|0.66|1.26|0.66|0
1749001500000|2025-06-04 01:45:00|1.25|0.65|1.27|0.67|1.27|0.67|1.25|0.65|0
1749001800000|2025-06-04 01:50:00|1.26|0.66|1.26|0.66|1.28|0.68|1.25|0.65|0
1749002100000|2025-06-04 01:55:00|1.25|0.65|1.26|0.66|1.26|0.66|1.25|0.65|0
1749003000000|2025-06-04 02:10:00|1.25|0.65|1.25|0.65|1.27|0.67|1.25|0.65|0
1749003300000|2025-06-04 02:15:00|1.26|0.66|1.26|0.66|1.26|0.66|1.26|0.66|0
1749003600000|2025-06-04 02:20:00|1.25|0.65|1.26|0.66|1.27|0.67|1.25|0.65|0
1749004200000|2025-06-04 02:30:00|1.25|0.65|1.26|0.66|1.26|0.66|1.25|0.65|0
1749004500000|2025-06-04 02:35:00|1.27|0.67|1.26|0.66|1.27|0.67|1.26|0.66|0
1749005100000|2025-06-04 02:45:00|1.25|0.65|1.26|0.66|1.26|0.66|1.25|0.65|0
1749006000000|2025-06-04 03:00:00|1.21|0.61|1.21|0.61|1.21|0.61|1.21|0.61|0
1749006600000|2025-06-04 03:10:00|1.22|0.62|1.21|0.61|1.22|0.62|1.2|0.6|0
1749007200000|2025-06-04 03:20:00|1.22|0.62|1.21|0.61|1.22|0.62|1.21|0.61|0
1749008100000|2025-06-04 03:35:00|1.22|0.62|1.21|0.61|1.22|0.62|1.21|0.61|0
1749009600000|2025-06-04 04:00:00|1.22|0.62|1.21|0.61|1.22|0.62|1.2|0.6|0
1749010200000|2025-06-04 04:10:00|1.2|0.6|1.21|0.61|1.21|0.61|1.2|0.6|0
1749011400000|2025-06-04 04:30:00|1.2|0.6|1.21|0.61|1.21|0.61|1.2|0.6|0
1749011700000|2025-06-04 04:35:00|1.22|0.62|1.21|0.61|1.22|0.62|1.21|0.61|0
1749012900000|2025-06-04 04:55:00|1.22|0.62|1.21|0.61|1.22|0.62|1.21|0.61|0
1749013500000|2025-06-04 05:05:00|1.2|0.6|1.21|0.61|1.21|0.61|1.2|0.6|0
1749014100000|2025-06-04 05:15:00|1.22|0.62|1.21|0.61|1.22|0.62|1.21|0.61|0
1749015000000|2025-06-04 05:30:00|1.18|0.58|1.21|0.61|1.21|0.61|1.18|0.58|0
1749015300000|2025-06-04 05:35:00|1.22|0.62|1.21|0.61|1.22|0.62|1.21|0.61|0
1749015600000|2025-06-04 05:40:00|1.22|0.62|1.21|0.61|1.22|0.62|1.21|0.61|0
1749015900000|2025-06-04 05:45:00|1.22|0.62|1.21|0.61|1.22|0.62|1.21|0.61|0
1749016800000|2025-06-04 06:00:00|1.2|0.6|1.19|0.59|1.21|0.61|1.18|0.58|0
1749017100000|2025-06-04 06:05:00|1.18|0.58|1.19|0.59|1.19|0.59|1.18|0.58|0
1749017400000|2025-06-04 06:10:00|1.18|0.58|1.18|0.58|1.19|0.59|1.18|0.58|0
1749017700000|2025-06-04 06:15:00|1.19|0.59|1.18|0.58|1.2|0.6|1.18|0.58|0
1749018000000|2025-06-04 06:20:00|1.19|0.59|1.18|0.58|1.19|0.59|1.18|0.58|0
1749018300000|2025-06-04 06:25:00|1.19|0.59|1.18|0.58|1.19|0.59|1.18|0.58|0
1749018600000|2025-06-04 06:30:00|1.19|0.59|1.19|0.59|1.19|0.59|1.18|0.58|0
1749018900000|2025-06-04 06:35:00|1.2|0.6|1.19|0.59|1.2|0.6|1.18|0.58|0
1749019200000|2025-06-04 06:40:00|1.18|0.58|1.18|0.58|1.19|0.59|1.18|0.58|0
1749019500000|2025-06-04 06:45:00|1.21|0.61|1.21|0.61|1.22|0.62|1.2|0.6|0
1749019800000|2025-06-04 06:50:00|1.2|0.6|1.18|0.58|1.21|0.61|1.18|0.58|0
1749020100000|2025-06-04 06:55:00|1.19|0.59|1.21|0.61|1.21|0.61|1.18|0.58|0
1749020400000|2025-06-04 07:00:00|1.2|0.6|1.2|0.6|1.21|0.61|1.18|0.58|0
1749020700000|2025-06-04 07:05:00|1.19|0.59|1.19|0.59|1.2|0.6|1.16|0.56|0
1749021000000|2025-06-04 07:10:00|1.18|0.58|1.16|0.56|1.19|0.59|1.15|0.55|0
1749021300000|2025-06-04 07:15:00|1.17|0.57|1.15|0.55|1.17|0.57|1.15|0.55|0
1749021600000|2025-06-04 07:20:00|1.16|0.56|1.17|0.57|1.17|0.57|1.15|0.55|0
1749021900000|2025-06-04 07:25:00|1.16|0.56|1.16|0.56|1.17|0.57|1.15|0.55|0
1749022200000|2025-06-04 07:30:00|1.15|0.55|1.16|0.56|1.17|0.57|1.15|0.55|0
1749022500000|2025-06-04 07:35:00|1.17|0.57|1.16|0.56|1.17|0.57|1.16|0.56|0
1749022800000|2025-06-04 07:40:00|1.17|0.57|1.16|0.56|1.17|0.57|1.16|0.56|0
1749023700000|2025-06-04 07:55:00|1.15|0.55|1.14|0.54|1.16|0.56|1.14|0.54|0
1749024000000|2025-06-04 08:00:00|1.13|0.53|1.14|0.54|1.14|0.54|1.13|0.53|0
1749024300000|2025-06-04 08:05:00|1.13|0.53|1.14|0.54|1.14|0.54|1.13|0.53|0
1749024600000|2025-06-04 08:10:00|1.15|0.55|1.11|0.51|1.15|0.55|1.11|0.51|0
1749024900000|2025-06-04 08:15:00|1.12|0.52|1.12|0.52|1.12|0.52|1.11|0.51|0
1749025200000|2025-06-04 08:20:00|1.11|0.51|1.11|0.51|1.12|0.52|1.1|0.5|0
1749025500000|2025-06-04 08:25:00|1.12|0.52|1.11|0.51|1.12|0.52|1.11|0.51|0
1749025800000|2025-06-04 08:30:00|1.12|0.52|1.14|0.54|1.14|0.54|1.11|0.51|0
1749026100000|2025-06-04 08:35:00|1.13|0.53|1.11|0.51|1.13|0.53|1.11|0.51|0
1749026400000|2025-06-04 08:40:00|1.12|0.52|1.11|0.51|1.12|0.52|1.11|0.51|0
1749027000000|2025-06-04 08:50:00|1.12|0.52|1.14|0.54|1.14|0.54|1.11|0.51|0
1749027600000|2025-06-04 09:00:00|1.13|0.53|1.14|0.54|1.14|0.54|1.13|0.53|0
1749027900000|2025-06-04 09:05:00|1.13|0.53|1.14|0.54|1.14|0.54|1.13|0.53|0
1749028200000|2025-06-04 09:10:00|1.13|0.53|1.09|0.49|1.15|0.55|1.09|0.49|0
1749028500000|2025-06-04 09:15:00|1.11|0.51|1.11|0.51|1.12|0.52|1.1|0.5|0
1749029100000|2025-06-04 09:25:00|1.12|0.52|1.11|0.51|1.12|0.52|1.11|0.51|0
1749029400000|2025-06-04 09:30:00|1.12|0.52|1.11|0.51|1.12|0.52|1.1|0.5|0
1749029700000|2025-06-04 09:35:00|1.1|0.5|1.11|0.51|1.11|0.51|1.1|0.5|0
1749030000000|2025-06-04 09:40:00|1.12|0.52|1.11|0.51|1.12|0.52|1.11|0.51|0
1749030300000|2025-06-04 09:45:00|1.12|0.52|1.11|0.51|1.12|0.52|1.11|0.51|0
1749030600000|2025-06-04 09:50:00|1.12|0.52|1.11|0.51|1.12|0.52|1.11|0.51|0
1749031200000|2025-06-04 10:00:00|1.12|0.52|1.09|0.49|1.12|0.52|1.09|0.49|0
1749031500000|2025-06-04 10:05:00|1.08|0.48|1.09|0.49|1.1|0.5|1.08|0.48|0
1749032100000|2025-06-04 10:15:00|1.1|0.5|1.09|0.49|1.1|0.5|1.08|0.48|0
1749032400000|2025-06-04 10:20:00|1.1|0.5|1.11|0.51|1.12|0.52|1.1|0.5|0
1749032700000|2025-06-04 10:25:00|1.1|0.5|1.11|0.51|1.11|0.51|1.1|0.5|0
1749033000000|2025-06-04 10:30:00|1.12|0.52|1.11|0.51|1.12|0.52|1.11|0.51|0
1749033600000|2025-06-04 10:40:00|1.09|0.49|1.09|0.49|1.09|0.49|1.03|0.43|0
1749034200000|2025-06-04 10:50:00|1.08|0.48|1.09|0.49|1.09|0.49|1.08|0.48|0
1749034500000|2025-06-04 10:55:00|1.08|0.48|1.09|0.49|1.09|0.49|1.03|0.43|0
1749034800000|2025-06-04 11:00:00|1.1|0.5|1.09|0.49|1.1|0.5|1.08|0.48|0
1749035100000|2025-06-04 11:05:00|1.1|0.5|1.1|0.5|1.1|0.5|1.03|0.43|0
1749035400000|2025-06-04 11:10:00|1.09|0.49|1.11|0.51|1.11|0.51|1.03|0.43|0
1749035700000|2025-06-04 11:15:00|1.09|0.49|1.09|0.49|1.1|0.5|1.09|0.49|0
1749036600000|2025-06-04 11:30:00|1.08|0.48|1.09|0.49|1.09|0.49|1.08|0.48|0
1749036900000|2025-06-04 11:35:00|1.08|0.48|1.08|0.48|1.08|0.48|1.08|0.48|0
1749037200000|2025-06-04 11:40:00|1.09|0.49|1.08|0.48|1.1|0.5|1.08|0.48|0
1749037500000|2025-06-04 11:45:00|1.09|0.49|1.09|0.49|1.09|0.49|1.08|0.48|0
1749037800000|2025-06-04 11:50:00|1.08|0.48|1.09|0.49|1.09|0.49|1.08|0.48|0
1749038400000|2025-06-04 12:00:00|1.08|0.48|1.09|0.49|1.09|0.49|1.08|0.48|0
1749038700000|2025-06-04 12:05:00|1.08|0.48|1.09|0.49|1.1|0.5|1.08|0.48|0
1749039000000|2025-06-04 12:10:00|1.03|0.43|1.03|0.43|1.03|0.43|1.03|0.43|0
1749039300000|2025-06-04 12:15:00|1.04|0.44|1.12|0.52|1.13|0.53|1.04|0.44|0
1749039600000|2025-06-04 12:20:00|1.11|0.51|1.12|0.52|1.13|0.53|1.1|0.5|0
1749039900000|2025-06-04 12:25:00|1.11|0.51|1.11|0.51|1.12|0.52|1.1|0.5|0
1749040200000|2025-06-04 12:30:00|1.1|0.5|1.11|0.51|1.11|0.51|1.09|0.49|0
1749040500000|2025-06-04 12:35:00|1.12|0.52|1.09|0.49|1.12|0.52|1.08|0.48|0
1749040800000|2025-06-04 12:40:00|1.1|0.5|1.11|0.51|1.11|0.51|1.08|0.48|0
1749041100000|2025-06-04 12:45:00|1.1|0.5|1.11|0.51|1.11|0.51|1.1|0.5|0
1749041400000|2025-06-04 12:50:00|1.12|0.52|1.1|0.5|1.12|0.52|1.1|0.5|0
1749041700000|2025-06-04 12:55:00|1.11|0.51|1.11|0.51|1.12|0.52|1.1|0.5|0
1749042000000|2025-06-04 13:00:00|1.1|0.5|1.11|0.51|1.12|0.52|1.1|0.5|0
1749042600000|2025-06-04 13:10:00|1.1|0.5|1.11|0.51|1.11|0.51|1.1|0.5|0
1749042900000|2025-06-04 13:15:00|1.1|0.5|1.09|0.49|1.11|0.51|1.09|0.49|0
1749043200000|2025-06-04 13:20:00|1.08|0.48|1.39|0.19|1.39|0.51|1.08|0.19|0
1749043500000|2025-06-04 13:25:00|1.4|0.2|1.38|0.18|1.41|0.21|1.38|0.18|0
1749043800000|2025-06-04 13:30:00|1.08|0.48|1.09|0.49|1.1|0.5|1.07|0.47|0
1749044100000|2025-06-04 13:35:00|1.08|0.48|1.12|0.52|1.12|0.52|1.08|0.48|0
1749044400000|2025-06-04 13:40:00|1.09|0.49|1.12|0.52|1.12|0.52|1.08|0.48|0
1749044700000|2025-06-04 13:45:00|1.09|0.49|1.09|0.49|1.09|0.49|1.08|0.48|0
1749045000000|2025-06-04 13:50:00|1.1|0.5|1.12|0.52|1.12|0.52|1.09|0.49|0
1749045300000|2025-06-04 13:55:00|1.11|0.51|1.11|0.51|1.12|0.52|1.11|0.51|0
1749045600000|2025-06-04 14:00:00|1.12|0.52|1.11|0.51|1.15|0.55|1.1|0.5|0
1749045900000|2025-06-04 14:05:00|1.12|0.52|1.13|0.53|1.16|0.56|1.11|0.51|0
1749046200000|2025-06-04 14:10:00|1.12|0.52|1.11|0.51|1.14|0.54|1.1|0.5|0
1749046500000|2025-06-04 14:15:00|1.1|0.5|1.11|0.51|1.13|0.53|1.1|0.5|0
1749046800000|2025-06-04 14:20:00|1.12|0.52|1.11|0.51|1.13|0.53|1.11|0.51|0
1749047100000|2025-06-04 14:25:00|1.1|0.5|1.09|0.49|1.12|0.52|1.08|0.48|0
1749047400000|2025-06-04 14:30:00|1.07|0.47|1.07|0.47|1.07|0.47|1.06|0.46|0
1749047700000|2025-06-04 14:35:00|1.06|0.46|1.11|0.51|1.12|0.52|1.06|0.46|0
1749048000000|2025-06-04 14:40:00|1.1|0.5|1.11|0.51|1.13|0.53|1.1|0.5|0
1749048300000|2025-06-04 14:45:00|1.12|0.52|1.12|0.52|1.12|0.52|1.1|0.5|0
1749048600000|2025-06-04 14:50:00|1.11|0.51|1.12|0.52|1.12|0.52|1.1|0.5|0
1749048900000|2025-06-04 14:55:00|1.11|0.51|1.06|0.46|1.12|0.52|1.06|0.46|0
1749049200000|2025-06-04 15:00:00|1.05|0.45|1.07|0.47|1.07|0.47|1.05|0.45|0
1749049500000|2025-06-04 15:05:00|1.06|0.46|1.07|0.47|1.07|0.47|1.06|0.46|0
1749049800000|2025-06-04 15:10:00|1.08|0.48|1.07|0.47|1.08|0.48|1.06|0.46|0
1749050100000|2025-06-04 15:15:00|1.06|0.46|1.04|0.44|1.08|0.48|1.03|0.43|0
1749050400000|2025-06-04 15:20:00|1.03|0.43|1.03|0.43|1.05|0.45|1.03|0.43|0
1749050700000|2025-06-04 15:25:00|1.04|0.44|1.07|0.47|1.07|0.47|1.02|0.42|0
1749051000000|2025-06-04 15:30:00|1.06|0.46|1.07|0.47|1.07|0.47|1.06|0.46|0
1749051300000|2025-06-04 15:35:00|1.08|0.48|1.07|0.47|1.08|0.48|1.06|0.46|0
1749051600000|2025-06-04 15:40:00|1.06|0.46|1.06|0.46|1.1|0.5|1.05|0.45|0
1749051900000|2025-06-04 15:45:00|1.05|0.45|1.06|0.46|1.07|0.47|1.05|0.45|0
1749052200000|2025-06-04 15:50:00|1.05|0.45|1.07|0.47|1.07|0.47|1.05|0.45|0
1749052500000|2025-06-04 15:55:00|1.06|0.46|1.06|0.46|1.07|0.47|1.06|0.46|0
1749052800000|2025-06-04 16:00:00|1.07|0.47|1.07|0.47|1.07|0.47|1.06|0.46|0
1749053100000|2025-06-04 16:05:00|1.06|0.46|1.07|0.47|1.09|0.49|1.06|0.46|0
1749053400000|2025-06-04 16:10:00|1.08|0.48|1.12|0.52|1.12|0.52|1.08|0.48|0
1749053700000|2025-06-04 16:15:00|1.11|0.51|1.11|0.51|1.12|0.52|1.1|0.5|0
1749054000000|2025-06-04 16:20:00|1.12|0.52|1.11|0.51|1.13|0.53|1.11|0.51|0
1749054300000|2025-06-04 16:25:00|1.1|0.5|1.12|0.52|1.13|0.53|1.1|0.5|0
1749054600000|2025-06-04 16:30:00|1.11|0.51|1.11|0.51|1.11|0.51|1.09|0.49|0
1749054900000|2025-06-04 16:35:00|1.1|0.5|1.11|0.51|1.13|0.53|1.1|0.5|0
1749055200000|2025-06-04 16:40:00|1.12|0.52|1.06|0.46|1.12|0.52|1.06|0.46|0
1749055500000|2025-06-04 16:45:00|1.07|0.47|1.06|0.46|1.07|0.47|1.06|0.46|0
1749055800000|2025-06-04 16:50:00|1.07|0.47|1.07|0.47|1.07|0.47|1.06|0.46|0
1749056100000|2025-06-04 16:55:00|1.06|0.46|1.07|0.47|1.07|0.47|1.06|0.46|0
1749056400000|2025-06-04 17:00:00|1.06|0.46|1.06|0.46|1.07|0.47|1.06|0.46|0
1749056700000|2025-06-04 17:05:00|1.07|0.47|1.06|0.46|1.07|0.47|1.06|0.46|0
1749057000000|2025-06-04 17:10:00|1.07|0.47|1.02|0.42|1.07|0.47|1.02|0.42|0
1749057300000|2025-06-04 17:15:00|1.01|0.41|1.01|0.41|1.02|0.42|1.01|0.41|0
1749057600000|2025-06-04 17:20:00|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1749057900000|2025-06-04 17:25:00|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1749058200000|2025-06-04 17:30:00|1.26|0.26|1.26|0.26|1.27|0.27|1.26|0.26|0
1749058500000|2025-06-04 17:35:00|1.25|0.25|1.27|0.27|1.27|0.27|1.25|0.25|0
1749058800000|2025-06-04 17:40:00|1.28|0.28|1.27|0.27|1.28|0.28|1.26|0.26|0
1749059100000|2025-06-04 17:45:00|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1749059400000|2025-06-04 17:50:00|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1749059700000|2025-06-04 17:55:00|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1749060000000|2025-06-04 18:00:00|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1749060300000|2025-06-04 18:05:00|1.26|0.26|1.21|0.21|1.26|0.26|1.21|0.21|0
1749060600000|2025-06-04 18:10:00|1.22|0.22|1.22|0.22|1.22|0.22|1.21|0.21|0
1749060900000|2025-06-04 18:15:00|1.24|0.24|1.26|0.26|1.27|0.27|1.24|0.24|0
1749061200000|2025-06-04 18:20:00|1.27|0.27|1.27|0.27|1.27|0.27|1.26|0.26|0
1749061500000|2025-06-04 18:25:00|1.28|0.28|1.24|0.24|1.28|0.28|1.23|0.23|0
1749061800000|2025-06-04 18:30:00|1.23|0.23|1.27|0.27|1.28|0.28|1.23|0.23|0
1749062100000|2025-06-04 18:35:00|1.26|0.26|1.24|0.24|1.28|0.28|1.24|0.24|0
1749062400000|2025-06-04 18:40:00|1.25|0.25|1.21|0.21|1.25|0.25|1.21|0.21|0
1749062700000|2025-06-04 18:45:00|1.22|0.22|1.21|0.21|1.23|0.23|1.21|0.21|0
1749063000000|2025-06-04 18:50:00|1.22|0.22|1.22|0.22|1.23|0.23|1.2|0.2|0
1749063600000|2025-06-04 19:00:00|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1749063900000|2025-06-04 19:05:00|1.21|0.21|1.22|0.22|1.23|0.23|1.21|0.21|0
1749064200000|2025-06-04 19:10:00|1.21|0.21|1.17|0.17|1.22|0.22|1.17|0.17|0
1749064500000|2025-06-04 19:15:00|1.16|0.16|1.16|0.16|1.17|0.17|1.16|0.16|0
1749064800000|2025-06-04 19:20:00|1.17|0.17|1.17|0.17|1.17|0.17|1.16|0.16|0
1749065100000|2025-06-04 19:25:00|1.16|0.16|1.16|0.16|1.17|0.17|1.16|0.16|0
1749065400000|2025-06-04 19:30:00|1.17|0.17|1.17|0.17|1.2|0.2|1.16|0.16|0
1749065700000|2025-06-04 19:35:00|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1749066000000|2025-06-04 19:40:00|1.18|0.18|1.19|0.19|1.2|0.2|1.17|0.17|0
1749066300000|2025-06-04 19:45:00|1.18|0.18|1.17|0.17|1.21|0.21|1.16|0.16|0
1749066600000|2025-06-04 19:50:00|1.19|0.19|1.19|0.19|1.22|0.22|1.18|0.18|0
1749066900000|2025-06-04 19:55:00|1.2|0.2|1.17|0.17|1.22|0.22|1.16|0.16|0
1749067200000|2025-06-04 20:00:00|1.18|0.18|1.16|0.16|1.18|0.18|1.16|0.16|0
1749067500000|2025-06-04 20:05:00|1.17|0.17|1.14|0.14|1.17|0.17|1.13|0.13|0
1749068400000|2025-06-04 20:20:00|1.13|0.13|1.11|0.11|1.13|0.13|1.11|0.11|0
1749068700000|2025-06-04 20:25:00|1.13|0.13|1.11|0.11|1.13|0.13|1.11|0.11|0
1749069000000|2025-06-04 20:30:00|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1749069300000|2025-06-04 20:35:00|1.14|0.14|1.14|0.14|1.15|0.15|1.14|0.14|0
1749070200000|2025-06-04 20:50:00|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1749070500000|2025-06-04 20:55:00|1.27|0.07|1.27|0.07|1.27|0.07|1.26|0.06|0
1749070800000|2025-06-04 21:00:00|1.26|0.06|1.26|0.06|1.27|0.07|1.26|0.06|0
1749074400000|2025-06-04 22:00:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1749074700000|2025-06-04 22:05:00|1.25|0.05|1.25|0.05|1.26|0.06|1.25|0.05|0
1749075000000|2025-06-04 22:10:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1749075900000|2025-06-04 22:25:00|1.24|0.04|1.24|0.04|1.25|0.05|1.24|0.04|0
1749076200000|2025-06-04 22:30:00|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1749076500000|2025-06-04 22:35:00|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1749076800000|2025-06-04 22:40:00|1.25|0.05|1.25|0.05|1.25|0.05|1.24|0.04|0
1749078000000|2025-06-04 23:00:00|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1749078300000|2025-06-04 23:05:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1749078600000|2025-06-04 23:10:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1749078900000|2025-06-04 23:15:00|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1749079200000|2025-06-04 23:20:00|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1749079500000|2025-06-04 23:25:00|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1749079800000|2025-06-04 23:30:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1749080400000|2025-06-04 23:40:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1749081600000|2025-06-05 00:00:00|1.24|0.04|1.24|0.04|1.25|0.05|1.24|0.04|0
1749081900000|2025-06-05 00:05:00|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1749082500000|2025-06-05 00:15:00|1.23|0.03|1.14|0.14|1.24|0.14|1.14|0.03|0
1749082800000|2025-06-05 00:20:00|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1749084000000|2025-06-05 00:40:00|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1749084300000|2025-06-05 00:45:00|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1749085200000|2025-06-05 01:00:00|1.12|0.12|1.14|0.14|1.14|0.14|1.12|0.12|0
1749087300000|2025-06-05 01:35:00|1.15|0.15|1.14|0.14|1.15|0.15|1.13|0.13|0
1749087600000|2025-06-05 01:40:00|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1749087900000|2025-06-05 01:45:00|1.12|0.12|1.14|0.14|1.14|0.14|1.12|0.12|0
1749088800000|2025-06-05 02:00:00|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1749090600000|2025-06-05 02:30:00|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1749090900000|2025-06-05 02:35:00|1.13|0.13|1.14|0.14|1.15|0.15|1.13|0.13|0
1749092100000|2025-06-05 02:55:00|1.12|0.12|1.14|0.14|1.14|0.14|1.12|0.12|0
1749093000000|2025-06-05 03:10:00|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1749096900000|2025-06-05 04:15:00|1.13|0.13|1.14|0.14|1.15|0.15|1.13|0.13|0
1749098100000|2025-06-05 04:35:00|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1749099900000|2025-06-05 05:05:00|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1749101400000|2025-06-05 05:30:00|1.15|0.15|1.17|0.17|1.17|0.17|1.14|0.14|0
1749101700000|2025-06-05 05:35:00|1.16|0.16|1.14|0.14|1.17|0.17|1.14|0.14|0
1749102300000|2025-06-05 05:45:00|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1749102600000|2025-06-05 05:50:00|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1749103200000|2025-06-05 06:00:00|1.15|0.15|1.14|0.14|1.17|0.17|1.13|0.13|0
1749103500000|2025-06-05 06:05:00|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1749104100000|2025-06-05 06:15:00|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1749104400000|2025-06-05 06:20:00|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1749104700000|2025-06-05 06:25:00|1.16|0.16|1.14|0.14|1.17|0.17|1.13|0.13|0
1749106500000|2025-06-05 06:55:00|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1749106800000|2025-06-05 07:00:00|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1749107400000|2025-06-05 07:10:00|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1749107700000|2025-06-05 07:15:00|1.13|0.13|1.14|0.14|1.15|0.15|1.13|0.13|0
1749108000000|2025-06-05 07:20:00|1.15|0.15|1.14|0.14|1.15|0.15|1.13|0.13|0
1749108300000|2025-06-05 07:25:00|1.12|0.12|1.12|0.12|1.12|0.12|1.09|0.09|0
1749108600000|2025-06-05 07:30:00|1.11|0.11|1.06|0.06|1.12|0.12|1.06|0.06|0
1749108900000|2025-06-05 07:35:00|1.12|0.12|1.12|0.12|1.12|0.12|1.06|0.06|0
1749109200000|2025-06-05 07:40:00|1.11|0.11|1.09|0.09|1.12|0.12|1.08|0.08|0
1749109500000|2025-06-05 07:45:00|1.1|0.1|1.12|0.12|1.12|0.12|1.1|0.1|0
1749109800000|2025-06-05 07:50:00|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1749110100000|2025-06-05 07:55:00|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1749110400000|2025-06-05 08:00:00|1.11|0.11|1.09|0.09|1.12|0.12|1.09|0.09|0
1749110700000|2025-06-05 08:05:00|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1749111000000|2025-06-05 08:10:00|1.11|0.11|1.12|0.12|1.12|0.12|1.09|0.09|0
1749111300000|2025-06-05 08:15:00|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1749111600000|2025-06-05 08:20:00|1.12|0.12|1.09|0.09|1.12|0.12|1.09|0.09|0
1749111900000|2025-06-05 08:25:00|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1749112500000|2025-06-05 08:35:00|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1749113100000|2025-06-05 08:45:00|1.1|0.1|1.12|0.12|1.12|0.12|1.09|0.09|0
1749113400000|2025-06-05 08:50:00|1.11|0.11|1.12|0.12|1.12|0.12|1.07|0.07|0
1749113700000|2025-06-05 08:55:00|1.13|0.13|1.12|0.12|1.13|0.13|1.07|0.07|0
1749114000000|2025-06-05 09:00:00|1.07|0.07|1.12|0.12|1.12|0.12|1.07|0.07|0
1749114300000|2025-06-05 09:05:00|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1749114600000|2025-06-05 09:10:00|1.11|0.11|1.12|0.12|1.13|0.13|1.11|0.11|0
1749114900000|2025-06-05 09:15:00|1.13|0.13|1.11|0.11|1.13|0.13|1.11|0.11|0
1749115200000|2025-06-05 09:20:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1749115500000|2025-06-05 09:25:00|1.12|0.12|1.12|0.12|1.12|0.12|1.11|0.11|0
1749115800000|2025-06-05 09:30:00|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1749116100000|2025-06-05 09:35:00|1.12|0.12|1.12|0.12|1.12|0.12|1.11|0.11|0
1749116400000|2025-06-05 09:40:00|1.03|0.03|1.12|0.12|1.12|0.12|1.03|0.03|0
1749116700000|2025-06-05 09:45:00|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1749117000000|2025-06-05 09:50:00|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1749117300000|2025-06-05 09:55:00|1.11|0.11|1.11|0.11|1.12|0.12|1.11|0.11|0
1749117600000|2025-06-05 10:00:00|1.06|0.06|1.11|0.11|1.12|0.12|1.06|0.06|0
1749117900000|2025-06-05 10:05:00|1.12|0.12|1.09|0.09|1.12|0.12|1.09|0.09|0
1749118200000|2025-06-05 10:10:00|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1749118500000|2025-06-05 10:15:00|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1749118800000|2025-06-05 10:20:00|1.09|0.09|1.12|0.12|1.12|0.12|1.09|0.09|0
1749119400000|2025-06-05 10:30:00|1.11|0.11|1.12|0.12|1.12|0.12|1.09|0.09|0
1749120000000|2025-06-05 10:40:00|1.13|0.13|1.12|0.12|1.13|0.13|1.11|0.11|0
1749120300000|2025-06-05 10:45:00|1.11|0.11|1.11|0.11|1.12|0.12|1.11|0.11|0
1749120600000|2025-06-05 10:50:00|1.12|0.12|1.12|0.12|1.12|0.12|1.11|0.11|0
1749120900000|2025-06-05 10:55:00|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1749121200000|2025-06-05 11:00:00|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1749121500000|2025-06-05 11:05:00|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1749121800000|2025-06-05 11:10:00|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1749122100000|2025-06-05 11:15:00|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1749122400000|2025-06-05 11:20:00|1.09|0.09|1.12|0.12|1.12|0.12|1.09|0.09|0
1749122700000|2025-06-05 11:25:00|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1749123000000|2025-06-05 11:30:00|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1749123300000|2025-06-05 11:35:00|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1749123600000|2025-06-05 11:40:00|1.13|0.13|1.12|0.12|1.13|0.13|1.11|0.11|0
1749123900000|2025-06-05 11:45:00|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1749124200000|2025-06-05 11:50:00|1.11|0.11|1.11|0.11|1.12|0.12|1.11|0.11|0
1749124500000|2025-06-05 11:55:00|1.12|0.12|1.12|0.12|1.12|0.12|1.06|0.06|0
1749124800000|2025-06-05 12:00:00|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1749125100000|2025-06-05 12:05:00|1.11|0.11|1.11|0.11|1.12|0.12|1.11|0.11|0
1749125400000|2025-06-05 12:10:00|1.12|0.12|1.06|0.06|1.12|0.12|1.06|0.06|0
1749125700000|2025-06-05 12:15:00|1.07|0.07|1.12|0.12|1.12|0.12|1.06|0.06|0
1749126000000|2025-06-05 12:20:00|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1749126300000|2025-06-05 12:25:00|1.09|0.09|1.12|0.12|1.12|0.12|1.09|0.09|0
1749126600000|2025-06-05 12:30:00|1.13|0.13|1.12|0.12|1.15|0.15|1.11|0.11|0
1749126900000|2025-06-05 12:35:00|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1749127200000|2025-06-05 12:40:00|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1749127500000|2025-06-05 12:45:00|1.11|0.11|1.06|0.06|1.12|0.12|1|0|0
1749127800000|2025-06-05 12:50:00|1.05|0.05|1.12|0.12|1.12|0.12|1|0|0
1749128100000|2025-06-05 12:55:00|1.11|0.11|1.11|0.11|1.11|0.11|1.08|0.08|0
1749128400000|2025-06-05 13:00:00|1.1|0.1|1.06|0.06|1.12|0.12|1.05|0.05|0
1749128700000|2025-06-05 13:05:00|1.07|0.07|1.06|0.06|1.07|0.07|1.05|0.05|0
1749129000000|2025-06-05 13:10:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1749129300000|2025-06-05 13:15:00|1.07|0.07|1.06|0.06|1.07|0.07|1.05|0.05|0
1749129600000|2025-06-05 13:20:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1749129900000|2025-06-05 13:25:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1749130200000|2025-06-05 13:30:00|1.09|0.09|1.11|0.11|1.12|0.12|1.08|0.08|0
1749130500000|2025-06-05 13:35:00|1.09|0.09|1.09|0.09|1.11|0.11|1.08|0.08|0
1749130800000|2025-06-05 13:40:00|1.1|0.1|1.11|0.11|1.12|0.12|1.08|0.08|0
1749131100000|2025-06-05 13:45:00|1.12|0.12|1.09|0.09|1.18|0.18|1.09|0.09|0
1749131400000|2025-06-05 13:50:00|1.08|0.08|1.11|0.11|1.13|0.13|1.08|0.08|0
1749131700000|2025-06-05 13:55:00|1.12|0.12|1.13|0.13|1.16|0.16|1.11|0.11|0
1749132000000|2025-06-05 14:00:00|1.14|0.14|1.14|0.14|1.15|0.15|1.12|0.12|0
1749132300000|2025-06-05 14:05:00|1.13|0.13|1.15|0.15|1.15|0.15|1.1|0.1|0
1749132600000|2025-06-05 14:10:00|1.14|0.14|1.14|0.14|1.15|0.15|1.13|0.13|0
1749132900000|2025-06-05 14:15:00|1.13|0.13|1.14|0.14|1.15|0.15|1.13|0.13|0
1749133200000|2025-06-05 14:20:00|1.13|0.13|1.09|0.09|1.14|0.14|1.08|0.08|0
1749133500000|2025-06-05 14:25:00|1.08|0.08|1.09|0.09|1.1|0.1|1.07|0.07|0
1749133800000|2025-06-05 14:30:00|1.08|0.08|1.09|0.09|1.1|0.1|1.08|0.08|0
1749134100000|2025-06-05 14:35:00|1.08|0.08|1.09|0.09|1.16|0.16|1.07|0.07|0
1749134400000|2025-06-05 14:40:00|1.1|0.1|1.06|0.06|1.1|0.1|1.03|0.03|0
1749134700000|2025-06-05 14:45:00|1.07|0.07|1.07|0.07|1.09|0.09|1.03|0.03|0
1749135000000|2025-06-05 14:50:00|1.06|0.06|1.09|0.09|1.11|0.11|1.06|0.06|0
1749135300000|2025-06-05 14:55:00|1.08|0.08|1.04|0.04|1.09|0.09|1.03|0.03|0
1749135600000|2025-06-05 15:00:00|1.03|0.03|1.04|0.04|1.05|0.05|1.03|0.03|0
1749135900000|2025-06-05 15:05:00|1.05|0.05|1.04|0.04|1.05|0.05|1.03|0.03|0
1749136200000|2025-06-05 15:10:00|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1749136500000|2025-06-05 15:15:00|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1749136800000|2025-06-05 15:20:00|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1749137100000|2025-06-05 15:25:00|1.05|0.05|1.04|0.04|1.05|0.05|1.03|0.03|0
1749137400000|2025-06-05 15:30:00|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1749137700000|2025-06-05 15:35:00|1.05|0.05|1.04|0.04|1.05|0.05|1.03|0.03|0
1749138000000|2025-06-05 15:40:00|1.05|0.05|1.04|0.04|1.05|0.05|1.03|0.03|0
1749138300000|2025-06-05 15:45:00|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1749138600000|2025-06-05 15:50:00|1.03|0.03|1.04|0.04|1.05|0.05|1.03|0.03|0
1749138900000|2025-06-05 15:55:00|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1749139200000|2025-06-05 16:00:00|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1749139500000|2025-06-05 16:05:00|1.03|0.03|1.04|0.04|1.05|0.05|1.03|0.03|0
1749139800000|2025-06-05 16:10:00|1.03|0.03|1.04|0.04|1.05|0.05|1.03|0.03|0
1749140100000|2025-06-05 16:15:00|1.05|0.05|1.04|0.04|1.07|0.07|1.03|0.03|0
1749140400000|2025-06-05 16:20:00|1.03|0.03|1.04|0.04|1.07|0.07|1.03|0.03|0
1749140700000|2025-06-05 16:25:00|1.05|0.05|1.04|0.04|1.05|0.05|1.03|0.03|0
1749141000000|2025-06-05 16:30:00|1.03|0.03|1.04|0.04|1.05|0.05|1.03|0.03|0
1749141300000|2025-06-05 16:35:00|1.05|0.05|1.07|0.07|1.07|0.07|1.04|0.04|0
1749141600000|2025-06-05 16:40:00|1.06|0.06|1.07|0.07|1.08|0.08|1.06|0.06|0
1749141900000|2025-06-05 16:45:00|1.08|0.08|1.13|0.13|1.15|0.15|1.08|0.08|0
1749142200000|2025-06-05 16:50:00|1.14|0.14|1.14|0.14|1.17|0.17|1.13|0.13|0
1749142500000|2025-06-05 16:55:00|1.15|0.15|1.14|0.14|1.15|0.15|1.12|0.12|0
1749142800000|2025-06-05 17:00:00|1.15|0.15|1.15|0.15|1.15|0.15|1.13|0.13|0
1749143100000|2025-06-05 17:05:00|1.14|0.14|1.12|0.12|1.14|0.14|1.12|0.12|0
1749143400000|2025-06-05 17:10:00|1.11|0.11|1.08|0.08|1.12|0.12|1.08|0.08|0
1749143700000|2025-06-05 17:15:00|1.09|0.09|1.09|0.09|1.1|0.1|1.08|0.08|0
1749144000000|2025-06-05 17:20:00|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1749144300000|2025-06-05 17:25:00|1.1|0.1|1.09|0.09|1.1|0.1|1.08|0.08|0
1749144600000|2025-06-05 17:30:00|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1749144900000|2025-06-05 17:35:00|1.08|0.08|1.07|0.07|1.09|0.09|1.07|0.07|0
1749145200000|2025-06-05 17:40:00|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1749145500000|2025-06-05 17:45:00|1.06|0.06|1.08|0.08|1.08|0.08|1.06|0.06|0
1749145800000|2025-06-05 17:50:00|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1749146100000|2025-06-05 17:55:00|1.08|0.08|1.1|0.1|1.1|0.1|1.06|0.06|0
1749146400000|2025-06-05 18:00:00|1.09|0.09|1.12|0.12|1.13|0.13|1.08|0.08|0
1749146700000|2025-06-05 18:05:00|1.13|0.13|1.11|0.11|1.14|0.14|1.11|0.11|0
1749147000000|2025-06-05 18:10:00|1.12|0.12|1.12|0.12|1.13|0.13|1.11|0.11|0
1749147300000|2025-06-05 18:15:00|1.13|0.13|1.14|0.14|1.19|0.19|1.12|0.12|0
1749147600000|2025-06-05 18:20:00|1.13|0.13|1.09|0.09|1.15|0.15|1.08|0.08|0
1749147900000|2025-06-05 18:25:00|1.08|0.08|1.09|0.09|1.1|0.1|1.08|0.08|0
1749148200000|2025-06-05 18:30:00|1.08|0.08|1.14|0.14|1.15|0.15|1.08|0.08|0
1749148500000|2025-06-05 18:35:00|1.13|0.13|1.18|0.18|1.2|0.2|1.13|0.13|0
1749148800000|2025-06-05 18:40:00|1.19|0.19|1.18|0.18|1.21|0.21|1.17|0.17|0
1749149100000|2025-06-05 18:45:00|1.17|0.17|1.19|0.19|1.2|0.2|1.16|0.16|0
1749149400000|2025-06-05 18:50:00|1.18|0.18|1.21|0.21|1.23|0.23|1.18|0.18|0
1749149700000|2025-06-05 18:55:00|1.22|0.22|1.39|0.39|1.39|0.39|1.21|0.21|0
1749150000000|2025-06-05 19:00:00|1.38|0.38|1.33|0.33|1.39|0.39|1.33|0.33|0
1749150300000|2025-06-05 19:05:00|1.34|0.34|1.32|0.32|1.35|0.35|1.32|0.32|0
1749150600000|2025-06-05 19:10:00|1.31|0.31|1.36|0.36|1.38|0.38|1.31|0.31|0
1749150900000|2025-06-05 19:15:00|1.35|0.35|1.47|0.47|1.53|0.53|1.34|0.34|0
1749151200000|2025-06-05 19:20:00|1.48|0.48|1.51|0.51|1.53|0.53|1.46|0.46|0
1749151500000|2025-06-05 19:25:00|1.5|0.5|1.48|0.48|1.54|0.54|1.45|0.45|0
1749151800000|2025-06-05 19:30:00|1.47|0.47|1.48|0.48|1.49|0.49|1.44|0.44|0
1749152100000|2025-06-05 19:35:00|1.47|0.47|1.47|0.47|1.52|0.52|1.43|0.43|0
1749152400000|2025-06-05 19:40:00|1.46|0.46|1.51|0.51|1.52|0.52|1.42|0.42|0
1749152700000|2025-06-05 19:45:00|1.52|0.52|1.51|0.51|1.52|0.52|1.48|0.48|0
1749153000000|2025-06-05 19:50:00|1.5|0.5|1.57|0.57|1.58|0.58|1.5|0.5|0
1749153300000|2025-06-05 19:55:00|1.58|0.58|1.51|0.51|1.6|0.6|1.51|0.51|0
1749153600000|2025-06-05 20:00:00|1.56|0.56|1.55|0.55|1.57|0.57|1.54|0.54|0
1749153900000|2025-06-05 20:05:00|1.56|0.56|1.54|0.54|1.57|0.57|1.52|0.52|0
1749154200000|2025-06-05 20:10:00|1.55|0.55|1.53|0.53|1.55|0.55|1.53|0.53|0
1749154500000|2025-06-05 20:15:00|1.54|0.54|1.55|0.55|1.63|0.63|1.53|0.53|0
1749154800000|2025-06-05 20:20:00|1.54|0.54|1.56|0.56|1.56|0.56|1.54|0.54|0
1749155100000|2025-06-05 20:25:00|1.55|0.55|1.55|0.55|1.56|0.56|1.54|0.54|0
1749155400000|2025-06-05 20:30:00|1.56|0.56|1.56|0.56|1.56|0.56|1.54|0.54|0
1749155700000|2025-06-05 20:35:00|1.55|0.55|1.58|0.58|1.58|0.58|1.55|0.55|0
1749156000000|2025-06-05 20:40:00|1.57|0.57|1.57|0.57|1.58|0.58|1.57|0.57|0
1749156300000|2025-06-05 20:45:00|1.58|0.58|1.57|0.57|1.58|0.58|1.57|0.57|0
1749156600000|2025-06-05 20:50:00|1.58|0.58|1.6|0.6|1.61|0.61|1.58|0.58|0
1749156900000|2025-06-05 20:55:00|1.7|0.5|1.73|0.53|1.73|0.53|1.7|0.5|0
1749157200000|2025-06-05 21:00:00|1.72|0.52|1.73|0.53|1.73|0.53|1.72|0.52|0
1749157500000|2025-06-05 21:05:00|1.74|0.54|1.73|0.53|1.74|0.54|1.73|0.53|0
1749157800000|2025-06-05 21:10:00|1.72|0.52|1.73|0.53|1.73|0.53|1.71|0.51|0
1749158100000|2025-06-05 21:15:00|1.72|0.52|1.73|0.53|1.73|0.53|1.72|0.52|0
1749158400000|2025-06-05 21:20:00|1.74|0.54|1.74|0.54|1.74|0.54|1.73|0.53|0
1749158700000|2025-06-05 21:25:00|1.73|0.53|1.73|0.53|1.74|0.54|1.72|0.52|0
1749159000000|2025-06-05 21:30:00|1.72|0.52|1.74|0.54|1.74|0.54|1.72|0.52|0
1749159300000|2025-06-05 21:35:00|1.73|0.53|1.73|0.53|1.74|0.54|1.73|0.53|0
1749159900000|2025-06-05 21:45:00|1.74|0.54|1.74|0.54|1.75|0.55|1.74|0.54|0
1749160200000|2025-06-05 21:50:00|1.75|0.55|1.74|0.54|1.75|0.55|1.74|0.54|0
1749160500000|2025-06-05 21:55:00|1.75|0.55|1.76|0.56|1.76|0.56|1.74|0.54|0
1749160800000|2025-06-05 22:00:00|1.75|0.55|1.73|0.53|1.76|0.56|1.73|0.53|0
1749161100000|2025-06-05 22:05:00|1.72|0.52|1.73|0.53|1.73|0.53|1.72|0.52|0
1749161400000|2025-06-05 22:10:00|1.74|0.54|1.72|0.52|1.74|0.54|1.72|0.52|0
1749161700000|2025-06-05 22:15:00|1.71|0.51|1.7|0.5|1.71|0.51|1.7|0.5|0
1749162000000|2025-06-05 22:20:00|1.71|0.51|1.7|0.5|1.71|0.51|1.69|0.49|0
1749162300000|2025-06-05 22:25:00|1.69|0.49|1.69|0.49|1.7|0.5|1.69|0.49|0
1749162600000|2025-06-05 22:30:00|1.68|0.48|1.7|0.5|1.7|0.5|1.68|0.48|0
1749162900000|2025-06-05 22:35:00|1.69|0.49|1.7|0.5|1.7|0.5|1.69|0.49|0
1749163200000|2025-06-05 22:40:00|1.69|0.49|1.69|0.49|1.7|0.5|1.69|0.49|0
1749163500000|2025-06-05 22:45:00|1.7|0.5|1.67|0.47|1.7|0.5|1.67|0.47|0
1749163800000|2025-06-05 22:50:00|1.66|0.46|1.66|0.46|1.67|0.47|1.66|0.46|0
1749164100000|2025-06-05 22:55:00|1.65|0.45|1.65|0.45|1.66|0.46|1.65|0.45|0
1749164400000|2025-06-05 23:00:00|1.66|0.46|1.64|0.44|1.66|0.46|1.64|0.44|0
1749164700000|2025-06-05 23:05:00|1.65|0.45|1.65|0.45|1.66|0.46|1.64|0.44|0
1749165000000|2025-06-05 23:10:00|1.64|0.44|1.64|0.44|1.65|0.45|1.64|0.44|0
1749165300000|2025-06-05 23:15:00|1.65|0.45|1.66|0.46|1.67|0.47|1.64|0.44|0
1749165600000|2025-06-05 23:20:00|1.65|0.45|1.66|0.46|1.66|0.46|1.65|0.45|0
1749165900000|2025-06-05 23:25:00|1.65|0.45|1.66|0.46|1.66|0.46|1.64|0.44|0
1749166200000|2025-06-05 23:30:00|1.65|0.45|1.66|0.46|1.66|0.46|1.65|0.45|0
1749166500000|2025-06-05 23:35:00|1.67|0.47|1.66|0.46|1.67|0.47|1.66|0.46|0
1749166800000|2025-06-05 23:40:00|1.65|0.45|1.64|0.44|1.65|0.45|1.63|0.43|0
1749167100000|2025-06-05 23:45:00|1.65|0.45|1.64|0.44|1.65|0.45|1.64|0.44|0
1749167400000|2025-06-05 23:50:00|1.63|0.43|1.62|0.42|1.64|0.44|1.62|0.42|0
1749167700000|2025-06-05 23:55:00|1.63|0.43|1.64|0.44|1.65|0.45|1.62|0.42|0
1749168000000|2025-06-06 00:00:00|1.63|0.43|1.61|0.41|1.63|0.43|1.6|0.4|0
1749168300000|2025-06-06 00:05:00|1.6|0.4|1.59|0.39|1.62|0.42|1.59|0.39|0
1749168600000|2025-06-06 00:10:00|1.58|0.38|1.59|0.39|1.6|0.4|1.58|0.38|0
1749168900000|2025-06-06 00:15:00|1.49|0.49|1.48|0.48|1.5|0.5|1.47|0.47|0
1749169200000|2025-06-06 00:20:00|1.49|0.49|1.51|0.51|1.51|0.51|1.48|0.48|0
1749169500000|2025-06-06 00:25:00|1.52|0.52|1.48|0.48|1.53|0.53|1.48|0.48|0
1749169800000|2025-06-06 00:30:00|1.51|0.51|1.48|0.48|1.51|0.51|1.48|0.48|0
1749170100000|2025-06-06 00:35:00|1.47|0.47|1.48|0.48|1.49|0.49|1.47|0.47|0
1749170400000|2025-06-06 00:40:00|1.47|0.47|1.48|0.48|1.49|0.49|1.47|0.47|0
1749170700000|2025-06-06 00:45:00|1.49|0.49|1.51|0.51|1.51|0.51|1.48|0.48|0
1749171000000|2025-06-06 00:50:00|1.5|0.5|1.48|0.48|1.51|0.51|1.47|0.47|0
1749171300000|2025-06-06 00:55:00|1.49|0.49|1.48|0.48|1.49|0.49|1.48|0.48|0
1749171600000|2025-06-06 01:00:00|1.49|0.49|1.48|0.48|1.49|0.49|1.48|0.48|0
1749171900000|2025-06-06 01:05:00|1.49|0.49|1.48|0.48|1.49|0.49|1.47|0.47|0
1749172200000|2025-06-06 01:10:00|1.47|0.47|1.48|0.48|1.48|0.48|1.47|0.47|0
1749172500000|2025-06-06 01:15:00|1.49|0.49|1.48|0.48|1.49|0.49|1.48|0.48|0
1749172800000|2025-06-06 01:20:00|1.49|0.49|1.49|0.49|1.49|0.49|1.47|0.47|0
1749173100000|2025-06-06 01:25:00|1.48|0.48|1.48|0.48|1.49|0.49|1.48|0.48|0
1749173400000|2025-06-06 01:30:00|1.49|0.49|1.48|0.48|1.49|0.49|1.48|0.48|0
1749173700000|2025-06-06 01:35:00|1.47|0.47|1.47|0.47|1.48|0.48|1.47|0.47|0
1749174000000|2025-06-06 01:40:00|1.48|0.48|1.46|0.46|1.49|0.49|1.45|0.45|0
1749174600000|2025-06-06 01:50:00|1.47|0.47|1.46|0.46|1.47|0.47|1.46|0.46|0
1749174900000|2025-06-06 01:55:00|1.45|0.45|1.43|0.43|1.48|0.48|1.43|0.43|0
1749175200000|2025-06-06 02:00:00|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1749175500000|2025-06-06 02:05:00|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1749175800000|2025-06-06 02:10:00|1.44|0.44|1.45|0.45|1.46|0.46|1.43|0.43|0
1749176100000|2025-06-06 02:15:00|1.46|0.46|1.45|0.45|1.46|0.46|1.45|0.45|0
1749176400000|2025-06-06 02:20:00|1.46|0.46|1.48|0.48|1.48|0.48|1.45|0.45|0
1749176700000|2025-06-06 02:25:00|1.47|0.47|1.48|0.48|1.48|0.48|1.47|0.47|0
1749177000000|2025-06-06 02:30:00|1.49|0.49|1.48|0.48|1.49|0.49|1.48|0.48|0
1749177300000|2025-06-06 02:35:00|1.49|0.49|1.48|0.48|1.49|0.49|1.48|0.48|0
1749177900000|2025-06-06 02:45:00|1.49|0.49|1.48|0.48|1.49|0.49|1.48|0.48|0
1749178500000|2025-06-06 02:55:00|1.49|0.49|1.48|0.48|1.49|0.49|1.48|0.48|0
1749178800000|2025-06-06 03:00:00|1.49|0.49|1.48|0.48|1.49|0.49|1.48|0.48|0
1749179700000|2025-06-06 03:15:00|1.47|0.47|1.48|0.48|1.48|0.48|1.47|0.47|0
1749180000000|2025-06-06 03:20:00|1.47|0.47|1.48|0.48|1.49|0.49|1.47|0.47|0
1749180300000|2025-06-06 03:25:00|1.49|0.49|1.48|0.48|1.49|0.49|1.48|0.48|0
1749180600000|2025-06-06 03:30:00|1.49|0.49|1.48|0.48|1.49|0.49|1.47|0.47|0
1749180900000|2025-06-06 03:35:00|1.45|0.45|1.45|0.45|1.46|0.46|1.45|0.45|0
1749181200000|2025-06-06 03:40:00|1.46|0.46|1.43|0.43|1.48|0.48|1.43|0.43|0
1749181500000|2025-06-06 03:45:00|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1749182100000|2025-06-06 03:55:00|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1749182400000|2025-06-06 04:00:00|1.43|0.43|1.43|0.43|1.48|0.48|1.43|0.43|0
1749182700000|2025-06-06 04:05:00|1.42|0.42|1.43|0.43|1.44|0.44|1.42|0.42|0
1749183000000|2025-06-06 04:10:00|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1749183300000|2025-06-06 04:15:00|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1749183900000|2025-06-06 04:25:00|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1749184200000|2025-06-06 04:30:00|1.47|0.47|1.43|0.43|1.47|0.47|1.43|0.43|0
1749184800000|2025-06-06 04:40:00|1.47|0.47|1.42|0.42|1.47|0.47|1.42|0.42|0
1749185100000|2025-06-06 04:45:00|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1749185700000|2025-06-06 04:55:00|1.42|0.42|1.44|0.44|1.44|0.44|1.42|0.42|0
1749186000000|2025-06-06 05:00:00|1.42|0.42|1.43|0.43|1.44|0.44|1.42|0.42|0
1749186300000|2025-06-06 05:05:00|1.44|0.44|1.41|0.41|1.44|0.44|1.41|0.41|0
1749186600000|2025-06-06 05:10:00|1.42|0.42|1.41|0.41|1.42|0.42|1.41|0.41|0
1749186900000|2025-06-06 05:15:00|1.4|0.4|1.41|0.41|1.42|0.42|1.4|0.4|0
1749187200000|2025-06-06 05:20:00|1.42|0.42|1.42|0.42|1.43|0.43|1.4|0.4|0
1749187500000|2025-06-06 05:25:00|1.43|0.43|1.43|0.43|1.43|0.43|1.42|0.42|0
1749188100000|2025-06-06 05:35:00|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1749188400000|2025-06-06 05:40:00|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1749188700000|2025-06-06 05:45:00|1.42|0.42|1.43|0.43|1.44|0.44|1.42|0.42|0
1749189000000|2025-06-06 05:50:00|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1749189300000|2025-06-06 05:55:00|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1749189600000|2025-06-06 06:00:00|1.44|0.44|1.46|0.46|1.46|0.46|1.43|0.43|0
1749189900000|2025-06-06 06:05:00|1.45|0.45|1.46|0.46|1.46|0.46|1.45|0.45|0
1749190200000|2025-06-06 06:10:00|1.45|0.45|1.43|0.43|1.46|0.46|1.43|0.43|0
1749190500000|2025-06-06 06:15:00|1.44|0.44|1.43|0.43|1.44|0.44|1.35|0.35|0
1749190800000|2025-06-06 06:20:00|1.41|0.41|1.41|0.41|1.42|0.42|1.4|0.4|0
1749191100000|2025-06-06 06:25:00|1.4|0.4|1.4|0.4|1.41|0.41|1.4|0.4|0
1749191400000|2025-06-06 06:30:00|1.41|0.41|1.38|0.38|1.42|0.42|1.38|0.38|0
1749191700000|2025-06-06 06:35:00|1.37|0.37|1.36|0.36|1.38|0.38|1.36|0.36|0
1749192000000|2025-06-06 06:40:00|1.37|0.37|1.36|0.36|1.37|0.37|1.35|0.35|0
1749192300000|2025-06-06 06:45:00|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1749192600000|2025-06-06 06:50:00|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1749193200000|2025-06-06 07:00:00|1.35|0.35|1.36|0.36|1.37|0.37|1.35|0.35|0
1749193500000|2025-06-06 07:05:00|1.33|0.33|1.33|0.33|1.34|0.34|1.32|0.32|0
1749193800000|2025-06-06 07:10:00|1.34|0.34|1.33|0.33|1.34|0.34|1.33|0.33|0
1749194100000|2025-06-06 07:15:00|1.34|0.34|1.34|0.34|1.34|0.34|1.32|0.32|0
1749194400000|2025-06-06 07:20:00|1.33|0.33|1.33|0.33|1.34|0.34|1.32|0.32|0
1749194700000|2025-06-06 07:25:00|1.32|0.32|1.33|0.33|1.34|0.34|1.32|0.32|0
1749195000000|2025-06-06 07:30:00|1.34|0.34|1.33|0.33|1.34|0.34|1.32|0.32|0
1749195300000|2025-06-06 07:35:00|1.32|0.32|1.33|0.33|1.34|0.34|1.32|0.32|0
1749195600000|2025-06-06 07:40:00|1.34|0.34|1.33|0.33|1.34|0.34|1.33|0.33|0
1749195900000|2025-06-06 07:45:00|1.31|0.31|1.31|0.31|1.32|0.32|1.3|0.3|0
1749196200000|2025-06-06 07:50:00|1.32|0.32|1.31|0.31|1.32|0.32|1.31|0.31|0
1749196500000|2025-06-06 07:55:00|1.32|0.32|1.31|0.31|1.32|0.32|1.3|0.3|0
1749196800000|2025-06-06 08:00:00|1.36|0.36|1.3|0.3|1.36|0.36|1.3|0.3|0
1749197100000|2025-06-06 08:05:00|1.31|0.31|1.31|0.31|1.32|0.32|1.3|0.3|0
1749197400000|2025-06-06 08:10:00|1.32|0.32|1.31|0.31|1.32|0.32|1.31|0.31|0
1749197700000|2025-06-06 08:15:00|1.32|0.32|1.31|0.31|1.32|0.32|1.3|0.3|0
1749198000000|2025-06-06 08:20:00|1.32|0.32|1.31|0.31|1.32|0.32|1.31|0.31|0
1749198300000|2025-06-06 08:25:00|1.3|0.3|1.31|0.31|1.32|0.32|1.3|0.3|0
1749198600000|2025-06-06 08:30:00|1.3|0.3|1.32|0.32|1.32|0.32|1.3|0.3|0
1749198900000|2025-06-06 08:35:00|1.31|0.31|1.31|0.31|1.32|0.32|1.3|0.3|0
1749199200000|2025-06-06 08:40:00|1.3|0.3|1.31|0.31|1.32|0.32|1.3|0.3|0
1749199500000|2025-06-06 08:45:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1749199800000|2025-06-06 08:50:00|1.32|0.32|1.31|0.31|1.32|0.32|1.31|0.31|0
1749200100000|2025-06-06 08:55:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1749200400000|2025-06-06 09:00:00|1.28|0.28|1.31|0.31|1.32|0.32|1.28|0.28|0
1749200700000|2025-06-06 09:05:00|1.3|0.3|1.31|0.31|1.32|0.32|1.3|0.3|0
1749201000000|2025-06-06 09:10:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1749201600000|2025-06-06 09:20:00|1.29|0.29|1.29|0.29|1.29|0.29|1.28|0.28|0
1749201900000|2025-06-06 09:25:00|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1749202200000|2025-06-06 09:30:00|1.28|0.28|1.28|0.28|1.29|0.29|1.28|0.28|0
1749202500000|2025-06-06 09:35:00|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1749202800000|2025-06-06 09:40:00|1.3|0.3|1.28|0.28|1.3|0.3|1.28|0.28|0
1749203100000|2025-06-06 09:45:00|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1749203400000|2025-06-06 09:50:00|1.29|0.29|1.29|0.29|1.29|0.29|1.28|0.28|0
1749203700000|2025-06-06 09:55:00|1.2|0.2|1.29|0.29|1.29|0.29|1.2|0.2|0
1749204000000|2025-06-06 10:00:00|1.3|0.3|1.28|0.28|1.3|0.3|1.26|0.26|0
1749204300000|2025-06-06 10:05:00|1.29|0.29|1.29|0.29|1.29|0.29|1.28|0.28|0
1749204600000|2025-06-06 10:10:00|1.28|0.28|1.28|0.28|1.29|0.29|1.28|0.28|0
1749204900000|2025-06-06 10:15:00|1.29|0.29|1.29|0.29|1.29|0.29|1.28|0.28|0
1749205500000|2025-06-06 10:25:00|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1749205800000|2025-06-06 10:30:00|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1749206100000|2025-06-06 10:35:00|1.3|0.3|1.29|0.29|1.3|0.3|1.28|0.28|0
1749206400000|2025-06-06 10:40:00|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1749206700000|2025-06-06 10:45:00|1.3|0.3|1.28|0.28|1.3|0.3|1.28|0.28|0
1749207000000|2025-06-06 10:50:00|1.29|0.29|1.29|0.29|1.3|0.3|1.28|0.28|0
1749207600000|2025-06-06 11:00:00|1.3|0.3|1.29|0.29|1.3|0.3|1.28|0.28|0
1749207900000|2025-06-06 11:05:00|1.28|0.28|1.29|0.29|1.3|0.3|1.28|0.28|0
1749208200000|2025-06-06 11:10:00|1.28|0.28|1.27|0.27|1.3|0.3|1.26|0.26|0
1749208500000|2025-06-06 11:15:00|1.26|0.26|1.23|0.23|1.27|0.27|1.23|0.23|0
1749208800000|2025-06-06 11:20:00|1.24|0.24|1.24|0.24|1.25|0.25|1.23|0.23|0
1749209100000|2025-06-06 11:25:00|1.23|0.23|1.24|0.24|1.26|0.26|1.23|0.23|0
1749209400000|2025-06-06 11:30:00|1.25|0.25|1.24|0.24|1.26|0.26|1.23|0.23|0
1749209700000|2025-06-06 11:35:00|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1749210000000|2025-06-06 11:40:00|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1749210300000|2025-06-06 11:45:00|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1749210600000|2025-06-06 11:50:00|1.22|0.22|1.22|0.22|1.22|0.22|1.21|0.21|0
1749210900000|2025-06-06 11:55:00|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1749211200000|2025-06-06 12:00:00|1.21|0.21|1.19|0.19|1.22|0.22|1.18|0.18|0
1749211500000|2025-06-06 12:05:00|1.2|0.2|1.19|0.19|1.2|0.2|1.18|0.18|0
1749211800000|2025-06-06 12:10:00|1.16|0.16|1.12|0.12|1.17|0.17|1.12|0.12|0
1749212100000|2025-06-06 12:15:00|1.11|0.11|1.14|0.14|1.14|0.14|1.11|0.11|0
1749212400000|2025-06-06 12:20:00|1.15|0.15|1.14|0.14|1.16|0.16|1.13|0.13|0
1749212700000|2025-06-06 12:25:00|1.13|0.13|1.17|0.17|1.19|0.19|1.13|0.13|0
1749213000000|2025-06-06 12:30:00|1.15|0.15|1.05|0.05|1.15|0.15|1.04|0.04|0
1749213300000|2025-06-06 12:35:00|1.04|0.04|1.04|0.04|1.06|0.06|1.03|0.03|0
1749213600000|2025-06-06 12:40:00|1.03|0.03|1.04|0.04|1.05|0.05|1.03|0.03|0
1749213900000|2025-06-06 12:45:00|1.03|0.03|1.05|0.05|1.05|0.05|1.02|0.02|0
1749214200000|2025-06-06 12:50:00|1.04|0.04|1.02|0.02|1.05|0.05|1.01|0.01|0
1749214500000|2025-06-06 12:55:00|1.01|0.01|1.02|0.02|1.03|0.03|1.01|0.01|0
1749214800000|2025-06-06 13:00:00|1.01|0.01|1.02|0.02|1.04|0.04|1.01|0.01|0
1749215100000|2025-06-06 13:05:00|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1749215400000|2025-06-06 13:10:00|1.02|0.02|1.02|0.02|1.02|0.02|1.01|0.01|0
1749215700000|2025-06-06 13:15:00|1.01|0.01|1|0|1.02|0.02|1|0|0
1749216000000|2025-06-06 13:20:00|1.2||1.2||1.2||1.2||0
1749216600000|2025-06-06 13:30:00|1|0.01|1|0|1.01|0.01|1|0|0
1749217800000|2025-06-06 13:50:00|1.02|0.02|1.09|0.09|1.09|0.09|1.01|0.01|0
1749218100000|2025-06-06 13:55:00|1.1|0.1|1.08|0.08|1.1|0.1|1.08|0.08|0
1749218400000|2025-06-06 14:00:00|1.09|0.09|1.12|0.12|1.12|0.12|1.08|0.08|0
1749218700000|2025-06-06 14:05:00|1.11|0.11|1.12|0.12|1.14|0.14|1.11|0.11|0
1749219000000|2025-06-06 14:10:00|1.11|0.11|1.13|0.13|1.15|0.15|1.11|0.11|0
1749219300000|2025-06-06 14:15:00|1.14|0.14|1.14|0.14|1.15|0.15|1.13|0.13|0
1749219600000|2025-06-06 14:20:00|1.15|0.15|1.11|0.11|1.15|0.15|1.11|0.11|0
1749219900000|2025-06-06 14:25:00|1.12|0.12|1.13|0.13|1.16|0.16|1.11|0.11|0
1749220200000|2025-06-06 14:30:00|1.14|0.14|1.14|0.14|1.15|0.15|1.11|0.11|0
1749220500000|2025-06-06 14:35:00|1.15|0.15|1.12|0.12|1.15|0.15|1.11|0.11|0
1749220800000|2025-06-06 14:40:00|1.11|0.11|1.07|0.07|1.12|0.12|1.07|0.07|0
1749221100000|2025-06-06 14:45:00|1.08|0.08|1.07|0.07|1.08|0.08|1.06|0.06|0
1749221400000|2025-06-06 14:50:00|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1749221700000|2025-06-06 14:55:00|1.08|0.08|1.07|0.07|1.08|0.08|1.06|0.06|0
1749222000000|2025-06-06 15:00:00|1.08|0.08|1.07|0.07|1.09|0.09|1.07|0.07|0
1749222300000|2025-06-06 15:05:00|1.06|0.06|1.04|0.04|1.07|0.07|1.03|0.03|0
1749222600000|2025-06-06 15:10:00|1.05|0.05|1.04|0.04|1.05|0.05|1.03|0.03|0
1749222900000|2025-06-06 15:15:00|1.05|0.05|1.09|0.09|1.11|0.11|1.04|0.04|0
1749223200000|2025-06-06 15:20:00|1.1|0.1|1.09|0.09|1.11|0.11|1.08|0.08|0
1749223500000|2025-06-06 15:25:00|1.08|0.08|1.09|0.09|1.1|0.1|1.08|0.08|0
1749223800000|2025-06-06 15:30:00|1.08|0.08|1.09|0.09|1.1|0.1|1.08|0.08|0
1749224100000|2025-06-06 15:35:00|1.1|0.1|1.06|0.06|1.1|0.1|1.06|0.06|0
1749224400000|2025-06-06 15:40:00|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1749224700000|2025-06-06 15:45:00|1.06|0.06|1.01|0.01|1.07|0.07|1.01|0.01|0
1749225000000|2025-06-06 15:50:00|1.02|0.02|1.02|0.02|1.02|0.02|1.01|0.01|0
1749225300000|2025-06-06 15:55:00|1.01|0.01|1.02|0.02|1.03|0.03|1.01|0.01|0
1749225600000|2025-06-06 16:00:00|1.01|0.01|1.02|0.02|1.03|0.03|1.01|0.01|0
1749225900000|2025-06-06 16:05:00|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1749226200000|2025-06-06 16:10:00|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1749226500000|2025-06-06 16:15:00|1.03|0.03|1.02|0.02|1.03|0.03|1.01|0.01|0
1749226800000|2025-06-06 16:20:00|1.01|0.01|1.02|0.02|1.03|0.03|1.01|0.01|0
1749227100000|2025-06-06 16:25:00|1.03|0.03|1.02|0.02|1.03|0.03|1.01|0.01|0
1749227400000|2025-06-06 16:30:00|1.01|0.01|1.02|0.02|1.03|0.03|1.01|0.01|0
1749227700000|2025-06-06 16:35:00|1.03|0.03|1.04|0.04|1.04|0.04|1.01|0.01|0
1749228000000|2025-06-06 16:40:00|1.05|0.05|1.03|0.03|1.05|0.05|1.01|0.01|0
1749228300000|2025-06-06 16:45:00|1.04|0.04|1.02|0.02|1.04|0.04|1.01|0.01|0
1749228600000|2025-06-06 16:50:00|1.03|0.03|1.02|0.02|1.03|0.03|1.01|0.01|0
1749228900000|2025-06-06 16:55:00|1.03|0.03|1.04|0.04|1.07|0.07|1.03|0.03|0
1749229200000|2025-06-06 17:00:00|1.07|0.07|1.05|0.05|1.07|0.07|1.04|0.04|0
1749229500000|2025-06-06 17:05:00|1.04|0.04|1.04|0.04|1.05|0.05|1.04|0.04|0
1749229800000|2025-06-06 17:10:00|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1749230100000|2025-06-06 17:15:00|1.05|0.05|1.01|0.01|1.05|0.05|1.01|0.01|0
1749230400000|2025-06-06 17:20:00|1.02|0.02|1.02|0.02|1.02|0.02|1.01|0.01|0
1749231000000|2025-06-06 17:30:00|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1749231300000|2025-06-06 17:35:00|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1749231600000|2025-06-06 17:40:00|1.01|0.01|1.02|0.02|1.03|0.03|1.01|0.01|0
1749231900000|2025-06-06 17:45:00|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1749232200000|2025-06-06 17:50:00|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1749232500000|2025-06-06 17:55:00|1.07|0.07|1.12|0.12|1.12|0.12|1.06|0.06|0
1749232800000|2025-06-06 18:00:00|1.11|0.11|1.12|0.12|1.12|0.12|1.09|0.09|0
1749233100000|2025-06-06 18:05:00|1.11|0.11|1.09|0.09|1.12|0.12|1.09|0.09|0
1749233400000|2025-06-06 18:10:00|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1749233700000|2025-06-06 18:15:00|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1749234000000|2025-06-06 18:20:00|1.06|0.06|1.07|0.07|1.08|0.08|1.06|0.06|0
1749234300000|2025-06-06 18:25:00|1.09|0.09|1.11|0.11|1.12|0.12|1.09|0.09|0
1749234600000|2025-06-06 18:30:00|1.12|0.12|1.09|0.09|1.13|0.13|1.08|0.08|0
1749234900000|2025-06-06 18:35:00|1.1|0.1|1.12|0.12|1.12|0.12|1.09|0.09|0
1749235200000|2025-06-06 18:40:00|1.07|0.07|1.14|0.14|1.17|0.17|1.07|0.07|0
1749235500000|2025-06-06 18:45:00|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1749235800000|2025-06-06 18:50:00|1.17|0.17|1.17|0.17|1.17|0.17|1.16|0.16|0
1749236100000|2025-06-06 18:55:00|1.16|0.16|1.14|0.14|1.17|0.17|1.13|0.13|0
1749236400000|2025-06-06 19:00:00|1.12|0.12|1.12|0.12|1.15|0.15|1.11|0.11|0
1749236700000|2025-06-06 19:05:00|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1749237000000|2025-06-06 19:10:00|1.11|0.11|1.12|0.12|1.13|0.13|1.08|0.08|0
1749237300000|2025-06-06 19:15:00|1.09|0.09|1.09|0.09|1.1|0.1|1.09|0.09|0
1749237600000|2025-06-06 19:20:00|1.1|0.1|1.07|0.07|1.1|0.1|1.06|0.06|0
1749237900000|2025-06-06 19:25:00|1.09|0.09|1.07|0.07|1.09|0.09|1.06|0.06|0
1749238200000|2025-06-06 19:30:00|1.06|0.06|1.04|0.04|1.07|0.07|1.03|0.03|0
1749238500000|2025-06-06 19:35:00|1.03|0.03|1.04|0.04|1.05|0.05|1.03|0.03|0
1749238800000|2025-06-06 19:40:00|1.03|0.03|1.04|0.04|1.05|0.05|1.02|0.02|0
1749239100000|2025-06-06 19:45:00|1.03|0.03|1.02|0.02|1.04|0.04|1.01|0.01|0
1749239400000|2025-06-06 19:50:00|1.01|0.01|1|0|1.02|0.02|1|0|0
1749428100000|2025-06-09 00:15:00|1||1||1||1||0
1749475200000|2025-06-09 13:20:00|1.2||1.2||1.2||1.2||0
1749475800000|2025-06-09 13:30:00|1||1||1||1||0
1749502500000|2025-06-09 20:55:00|1.2||1.2||1.2||1.2||0
1749514500000|2025-06-10 00:15:00|1||1||1||1||0
1749561600000|2025-06-10 13:20:00|1.2||1.2||1.2||1.2||0
1749562200000|2025-06-10 13:30:00|1||1||1||1||0
1749588900000|2025-06-10 20:55:00|1.2||1.2||1.2||1.2||0
1749600900000|2025-06-11 00:15:00|1||1||1||1||0
1749648000000|2025-06-11 13:20:00|1.2||1.2||1.2||1.2||0
1749648600000|2025-06-11 13:30:00|1||1||1||1||0
1749675300000|2025-06-11 20:55:00|1.2||1.2||1.2||1.2||0
1749687300000|2025-06-12 00:15:00|1||1||1||1||0
1749734700000|2025-06-12 13:25:00|1.2||1.2||1.2||1.2||0
1749735000000|2025-06-12 13:30:00|1||1||1||1||0
1749761700000|2025-06-12 20:55:00|1.2||1.2||1.2||1.2||0
1749687300000|2025-06-12 00:15:00|1||1||1||1||0
1749734700000|2025-06-12 13:25:00|1.2||1.2||1.2||1.2||0
1749735000000|2025-06-12 13:30:00|1||1||1||1||0
1749761700000|2025-06-12 20:55:00|1.2||1.2||1.2||1.2||0
1749776100000|2025-06-13 00:55:00|1.11|0.11|1.11|0.11|1.12|0.12|1.1|0.1|0
1749776400000|2025-06-13 01:00:00|1.12|0.12|1.47|0.47|1.52|0.52|1.1|0.1|0
1749776700000|2025-06-13 01:05:00|1.46|0.46|1.36|0.36|1.47|0.47|1.35|0.35|0
1749777000000|2025-06-13 01:10:00|1.37|0.37|1.69|0.69|1.76|0.76|1.37|0.37|0
1749777300000|2025-06-13 01:15:00|1.71|0.71|1.67|0.67|1.72|0.72|1.67|0.67|0
1749777600000|2025-06-13 01:20:00|1.64|0.64|1.63|0.63|1.7|0.7|1.63|0.63|0
1749777900000|2025-06-13 01:25:00|1.64|0.64|1.82|0.82|1.82|0.82|1.63|0.63|0
1749778200000|2025-06-13 01:30:00|1.81|0.81|1.8|0.8|1.95|0.95|1.8|0.8|0
1749778500000|2025-06-13 01:35:00|1.79|0.79|1.65|0.65|1.82|0.82|1.54|0.54|0
1749778800000|2025-06-13 01:40:00|1.64|0.64|1.6|0.6|1.71|0.71|1.58|0.58|0
1749779100000|2025-06-13 01:45:00|1.59|0.59|1.66|0.66|1.79|0.79|1.43|0.43|0
1749779400000|2025-06-13 01:50:00|1.67|0.67|1.52|0.52|1.7|0.7|1.42|0.42|0
1749779700000|2025-06-13 01:55:00|1.51|0.51|1.47|0.47|1.56|0.56|1.44|0.44|0
1749780000000|2025-06-13 02:00:00|1.46|0.46|1.6|0.6|1.6|0.6|1.46|0.46|0
1749780300000|2025-06-13 02:05:00|1.59|0.59|1.62|0.62|1.63|0.63|1.59|0.59|0
1749780600000|2025-06-13 02:10:00|1.61|0.61|1.59|0.59|1.67|0.67|1.59|0.59|0
1749780900000|2025-06-13 02:15:00|1.6|0.6|1.4|0.4|1.6|0.6|1.39|0.39|0
1749781200000|2025-06-13 02:20:00|1.39|0.39|1.54|0.54|1.54|0.54|1.39|0.39|0
1749781500000|2025-06-13 02:25:00|1.55|0.55|1.55|0.55|1.63|0.63|1.49|0.49|0
1749781800000|2025-06-13 02:30:00|1.54|0.54|1.63|0.63|1.69|0.69|1.54|0.54|0
1749782100000|2025-06-13 02:35:00|1.62|0.62|2.26|1.26|2.33|1.33|1.61|0.61|0
1749782400000|2025-06-13 02:40:00|2.25|1.25|2.32|1.32|2.42|1.42|2.25|1.25|0
1749782700000|2025-06-13 02:45:00|2.3|1.3|2.19|1.19|2.3|1.3|2.19|1.19|0
1749783000000|2025-06-13 02:50:00|2.2|1.2|2.25|1.25|2.27|1.27|2.18|1.18|0
1749783300000|2025-06-13 02:55:00|2.24|1.24|2.14|1.14|2.26|1.26|2.14|1.14|0
1749783600000|2025-06-13 03:00:00|2.15|1.15|2.23|1.23|2.24|1.24|2.04|1.04|0
1749783900000|2025-06-13 03:05:00|2.24|1.24|2.27|1.27|2.39|1.39|2.22|1.22|0
1749784200000|2025-06-13 03:10:00|2.29|1.29|2.22|1.22|2.29|1.29|2.21|1.21|0
1749784500000|2025-06-13 03:15:00|2.21|1.21|2.43|1.43|2.45|1.45|2.18|1.18|0
1749784800000|2025-06-13 03:20:00|2.39|1.39|2.44|1.44|2.44|1.44|2.37|1.37|0
1749785100000|2025-06-13 03:25:00|2.43|1.43|2.48|1.48|2.49|1.49|2.42|1.42|0
1749785400000|2025-06-13 03:30:00|2.49|1.49|2.31|1.31|2.49|1.49|2.31|1.31|0
1749785700000|2025-06-13 03:35:00|2.32|1.32|2.31|1.31|2.34|1.34|2.3|1.3|0
1749786000000|2025-06-13 03:40:00|2.28|1.28|2.39|1.39|2.39|1.39|2.27|1.27|0
1749786300000|2025-06-13 03:45:00|2.38|1.38|2.33|1.33|2.39|1.39|2.32|1.32|0
1749786600000|2025-06-13 03:50:00|2.32|1.32|2.33|1.33|2.36|1.36|2.26|1.26|0
1749786900000|2025-06-13 03:55:00|2.32|1.32|2.23|1.23|2.34|1.34|2.22|1.22|0
1749787200000|2025-06-13 04:00:00|2.22|1.22|2.28|1.28|2.32|1.32|2.22|1.22|0
1749787500000|2025-06-13 04:05:00|2.29|1.29|2.32|1.32|2.34|1.34|2.28|1.28|0
1749787800000|2025-06-13 04:10:00|2.31|1.31|2.38|1.38|2.38|1.38|2.31|1.31|0
1749788100000|2025-06-13 04:15:00|2.39|1.39|2.4|1.4|2.46|1.46|2.38|1.38|0
1749788400000|2025-06-13 04:20:00|2.38|1.38|2.43|1.43|2.44|1.44|2.37|1.37|0
1749788700000|2025-06-13 04:25:00|2.42|1.42|2.43|1.43|2.44|1.44|2.42|1.42|0
1749789000000|2025-06-13 04:30:00|2.44|1.44|2.37|1.37|2.46|1.46|2.37|1.37|0
1749789300000|2025-06-13 04:35:00|2.38|1.38|2.52|1.32|2.53|1.64|2.18|1.31|0
1749789600000|2025-06-13 04:40:00|2.51|1.31|2.48|1.28|2.51|1.31|2.44|1.24|0
1749789900000|2025-06-13 04:45:00|2.49|1.29|2.43|1.23|2.49|1.29|2.43|1.23|0
1749790200000|2025-06-13 04:50:00|2.42|1.22|2.44|1.24|2.44|1.24|2.42|1.22|0
1749790500000|2025-06-13 04:55:00|2.45|1.25|2.52|1.32|2.53|1.33|2.44|1.24|0
1749790800000|2025-06-13 05:00:00|2.53|1.33|2.45|1.25|3.58|2.38|2.44|1.24|0
1749791100000|2025-06-13 05:05:00|2.44|1.24|2.48|1.28|2.91|1.71|2.44|1.24|0
1749791400000|2025-06-13 05:10:00|2.47|1.27|2.4|1.2|2.48|1.28|2.39|1.19|0
1749791700000|2025-06-13 05:15:00|2.41|1.21|2.45|1.25|2.46|1.26|2.4|1.2|0
1749792000000|2025-06-13 05:20:00|2.44|1.24|2.41|1.21|2.46|1.26|2.39|1.19|0
1749792300000|2025-06-13 05:25:00|2.4|1.2|2.4|1.2|2.42|1.22|2.35|1.15|0
1749792600000|2025-06-13 05:30:00|2.41|1.21|2.4|1.2|2.42|1.22|2.39|1.19|0
1749792900000|2025-06-13 05:35:00|2.39|1.19|2.38|1.18|2.41|1.21|2.35|1.15|0
1749793200000|2025-06-13 05:40:00|2.39|1.19|2.41|1.21|2.42|1.22|2.38|1.18|0
1749793500000|2025-06-13 05:45:00|2.42|1.22|2.42|1.22|2.42|1.22|2.39|1.19|0
1749793800000|2025-06-13 05:50:00|2.43|1.23|2.41|1.21|2.43|1.23|2.37|1.17|0
1749794100000|2025-06-13 05:55:00|2.4|1.2|2.37|1.17|2.41|1.21|2.37|1.17|0
1749794400000|2025-06-13 06:00:00|2.03|0.83|2.14|0.94|2.35|1.15|2.03|0.83|0
1749794700000|2025-06-13 06:05:00|2.13|0.93|2.14|0.94|2.16|0.96|2.13|0.93|0
1749795000000|2025-06-13 06:10:00|2.15|0.95|2.14|0.94|2.15|0.95|2.1|0.9|0
1749795300000|2025-06-13 06:15:00|2.13|0.93|2.14|0.94|2.18|0.98|2.13|0.93|0
1749795600000|2025-06-13 06:20:00|2.15|0.95|2.17|0.97|2.17|0.97|2.13|0.93|0
1749795900000|2025-06-13 06:25:00|2.18|0.98|2.14|0.94|2.18|0.98|2.13|0.93|0
1749796200000|2025-06-13 06:30:00|2.15|0.95|2.08|0.88|2.15|0.95|2.05|0.85|0
1749796500000|2025-06-13 06:35:00|2.06|0.86|2.05|0.85|2.08|0.88|2.03|0.83|0
1749796800000|2025-06-13 06:40:00|2.04|0.84|2.03|0.83|2.08|0.88|2.02|0.82|0
1749797100000|2025-06-13 06:45:00|2.04|0.84|1.98|0.78|2.04|0.84|1.97|0.77|0
1749797400000|2025-06-13 06:50:00|1.97|0.77|1.84|0.64|1.98|0.78|1.84|0.64|0
1749797700000|2025-06-13 06:55:00|1.85|0.65|1.82|0.62|1.87|0.67|1.82|0.62|0
1749798000000|2025-06-13 07:00:00|1.83|0.63|1.83|0.63|1.88|0.68|1.78|0.58|0
1749798300000|2025-06-13 07:05:00|1.84|0.64|1.87|0.67|1.94|0.74|1.83|0.63|0
1749798600000|2025-06-13 07:10:00|1.88|0.68|1.86|0.66|1.88|0.68|1.85|0.65|0
1749798900000|2025-06-13 07:15:00|1.87|0.67|1.87|0.67|1.88|0.68|1.86|0.66|0
1749799200000|2025-06-13 07:20:00|1.86|0.66|1.9|0.7|1.93|0.73|1.86|0.66|0
1749799500000|2025-06-13 07:25:00|1.91|0.71|1.77|0.57|1.91|0.71|1.77|0.57|0
1749799800000|2025-06-13 07:30:00|1.83|0.63|1.79|0.59|1.86|0.66|1.72|0.52|0
1749800100000|2025-06-13 07:35:00|1.78|0.58|1.67|0.47|1.78|0.58|1.67|0.47|0
1749800400000|2025-06-13 07:40:00|1.68|0.48|1.58|0.38|1.68|0.48|1.57|0.37|0
1749800700000|2025-06-13 07:45:00|1.57|0.37|1.58|0.38|1.59|0.39|1.56|0.36|0
1749801000000|2025-06-13 07:50:00|1.57|0.37|1.54|0.34|1.62|0.42|1.54|0.34|0
1749801300000|2025-06-13 07:55:00|1.57|0.37|1.56|0.36|1.61|0.41|1.56|0.36|0
1749801600000|2025-06-13 08:00:00|1.57|0.37|1.48|0.28|1.57|0.37|1.47|0.27|0
1749801900000|2025-06-13 08:05:00|1.47|0.27|1.5|0.3|1.5|0.3|1.47|0.27|0
1749802200000|2025-06-13 08:10:00|1.49|0.29|1.45|0.25|1.5|0.3|1.44|0.24|0
1749802500000|2025-06-13 08:15:00|1.46|0.26|1.42|0.22|1.46|0.26|1.42|0.22|0
1749802800000|2025-06-13 08:20:00|1.43|0.23|1.42|0.22|1.43|0.23|1.4|0.2|0
1749803100000|2025-06-13 08:25:00|1.43|0.23|1.42|0.22|1.44|0.24|1.42|0.22|0
1749803400000|2025-06-13 08:30:00|1.43|0.23|1.43|0.23|1.43|0.23|1.42|0.22|0
1749803700000|2025-06-13 08:35:00|1.42|0.22|1.45|0.25|1.45|0.25|1.42|0.22|0
1749804000000|2025-06-13 08:40:00|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1749804300000|2025-06-13 08:45:00|1.46|0.26|1.48|0.28|1.5|0.3|1.45|0.25|0
1749804600000|2025-06-13 08:50:00|1.47|0.27|1.47|0.27|1.48|0.28|1.46|0.26|0
1749804900000|2025-06-13 08:55:00|1.48|0.28|1.47|0.27|1.48|0.28|1.45|0.25|0
1749805200000|2025-06-13 09:00:00|1.48|0.28|1.42|0.22|1.48|0.28|1.42|0.22|0
1749805500000|2025-06-13 09:05:00|1.43|0.23|1.42|0.22|1.43|0.23|1.41|0.21|0
1749805800000|2025-06-13 09:10:00|1.43|0.23|1.48|0.28|1.49|0.29|1.42|0.22|0
1749806100000|2025-06-13 09:15:00|1.49|0.29|1.42|0.22|1.5|0.3|1.4|0.2|0
1749806400000|2025-06-13 09:20:00|1.43|0.23|1.43|0.23|1.46|0.26|1.41|0.21|0
1749806700000|2025-06-13 09:25:00|1.42|0.22|2.4|0|2.4|0.23|1.2|0|0
1749807000000|2025-06-13 09:30:00|1.42|0.22|1.46|0.26|1.46|0.26|1.42|0.22|0
1749807300000|2025-06-13 09:35:00|1.45|0.25|1.42|0.22|1.46|0.26|1.42|0.22|0
1749807600000|2025-06-13 09:40:00|1.43|0.23|1.43|0.23|1.43|0.23|1.42|0.22|0
1749807900000|2025-06-13 09:45:00|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1749808200000|2025-06-13 09:50:00|1.42|0.22|1.4|0.2|1.43|0.23|1.39|0.19|0
1749808500000|2025-06-13 09:55:00|1.41|0.21|1.38|0.18|1.41|0.21|1.37|0.17|0
1749808800000|2025-06-13 10:00:00|1.37|0.17|1.4|0.2|1.41|0.21|1.37|0.17|0
1749809100000|2025-06-13 10:05:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1749809400000|2025-06-13 10:10:00|1.39|0.19|1.37|0.17|1.41|0.21|1.37|0.17|0
1749809700000|2025-06-13 10:15:00|1.38|0.18|1.38|0.18|1.41|0.21|1.37|0.17|0
1749810000000|2025-06-13 10:20:00|1.39|0.19|1.37|0.17|1.39|0.19|1.37|0.17|0
1749810300000|2025-06-13 10:25:00|1.38|0.18|1.39|0.19|1.39|0.19|1.37|0.17|0
1749810600000|2025-06-13 10:30:00|1.38|0.18|1.38|0.18|1.39|0.19|1.38|0.18|0
1749810900000|2025-06-13 10:35:00|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1749811200000|2025-06-13 10:40:00|1.39|0.19|1.33|0.13|1.39|0.19|1.33|0.13|0
1749811500000|2025-06-13 10:45:00|1.34|0.14|1.3|0.1|1.34|0.14|1.3|0.1|0
1749811800000|2025-06-13 10:50:00|1.31|0.11|1.29|0.09|1.31|0.11|1.28|0.08|0
1749812100000|2025-06-13 10:55:00|1.28|0.08|1.28|0.08|1.29|0.09|1.27|0.07|0
1749812400000|2025-06-13 11:00:00|1.29|0.09|1.23|0.03|1.29|0.09|1.23|0.03|0
1749812700000|2025-06-13 11:05:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1749813000000|2025-06-13 11:10:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1749813300000|2025-06-13 11:15:00|1.22|0.02|1.23|0.03|1.23|0.03|1.2|0|0
1749813600000|2025-06-13 11:20:00|1.24|0.04|1.23|0.03|1.24|0.04|1.21|0.01|0
1749813900000|2025-06-13 11:25:00|1.21|0.01|1.23|0.03|1.24|0.04|1.21|0.01|0
1749814200000|2025-06-13 11:30:00|1.24|0.04|1.21|0.01|1.24|0.04|1.21|0.01|0
1749814500000|2025-06-13 11:35:00|1.2|0|1.2|0|1.22|0.02|1.2|0|0
1749820800000|2025-06-13 13:20:00|2.4||2.4||2.4||2.4||0
1749821400000|2025-06-13 13:30:00|1.2||1.2||1.2||1.2||0
1749839700000|2025-06-13 18:35:00|1.21|0.01|1.2|0|1.24|0.04|1.2|0|0
1749840000000|2025-06-13 18:40:00|1.21|0.01|1.2|0|1.24|0.04|1.2|0|0
1749840300000|2025-06-13 18:45:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1749840600000|2025-06-13 18:50:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1749840900000|2025-06-13 18:55:00|1.22|0.02|1.2|0|1.22|0.02|1.2|0|0
1749842700000|2025-06-13 19:25:00|1.22|0.02|1.24|0.04|1.25|0.05|1.21|0.01|0
1749843000000|2025-06-13 19:30:00|1.23|0.03|1.2|0|1.24|0.04|1.2|0|0
1750032900000|2025-06-16 00:15:00|1.2||1.2||1.2||1.2||0
1750080000000|2025-06-16 13:20:00|2.4||2.4||2.4||2.4||0
1750080600000|2025-06-16 13:30:00|1.2||1.2||1.2||1.2||0
1750107300000|2025-06-16 20:55:00|2.4||2.4||2.4||2.4||0
1750119300000|2025-06-17 00:15:00|1.2||1.2||1.2||1.2||0
1750166400000|2025-06-17 13:20:00|2.4||2.4||2.4||2.4||0
1750167000000|2025-06-17 13:30:00|1.2||1.2||1.2||1.2||0
1750193700000|2025-06-17 20:55:00|2.4||2.4||2.4||2.4||0
1750205700000|2025-06-18 00:15:00|1.2||1.2||1.2||1.2||0
1750236000000|2025-06-18 08:40:00|0.6||0.6||0.6||0.6||0
1750252800000|2025-06-18 13:20:00|1||1||1||1||0
1750253400000|2025-06-18 13:30:00|0.6||0.6||0.6||0.6||0
1750280100000|2025-06-18 20:55:00|1||1||1||1||0
1750292100000|2025-06-19 00:15:00|0.6||0.6||0.6||0.6||0
1750298400000|2025-06-19 02:00:00|1.2||1.2||1.2||1.2||0
1750650600000|2025-06-23 03:50:00|87.03|84.03|86.97|83.97|87.08|84.08|86.91|83.91|0
1750650900000|2025-06-23 03:55:00|86.95|83.95|87.58|84.58|87.84|84.84|86.94|83.94|0
1750651200000|2025-06-23 04:00:00|87.57|84.57|87.54|84.54|87.7|84.7|87.49|84.49|0
1750651500000|2025-06-23 04:05:00|87.52|84.52|87.59|84.59|87.65|84.65|87.47|84.47|0
1750651800000|2025-06-23 04:10:00|87.58|84.58|87.68|84.68|87.68|84.68|87.57|84.57|0
1750652100000|2025-06-23 04:15:00|87.64|84.64|87.62|84.62|87.71|84.71|87.6|84.6|0
1750652400000|2025-06-23 04:20:00|87.59|84.59|87.6|84.6|87.63|84.63|87.43|84.43|0
1750652700000|2025-06-23 04:25:00|87.58|84.58|87.64|84.64|87.69|84.69|87.54|84.54|0
1750653000000|2025-06-23 04:30:00|87.61|84.61|87.77|84.77|87.83|84.83|87.59|84.59|0
1750653300000|2025-06-23 04:35:00|87.75|84.75|87.5|84.5|87.87|84.87|87.49|84.49|0
1750653600000|2025-06-23 04:40:00|87.9|84.9|87.76|84.76|87.9|84.9|87.44|84.44|0
1750653900000|2025-06-23 04:45:00|87.77|84.77|87.59|84.59|87.87|84.87|87.44|84.44|0
1750654200000|2025-06-23 04:50:00|87.58|84.58|87.83|84.83|87.9|84.9|87.47|84.47|0
1750654500000|2025-06-23 04:55:00|87.81|84.81|87.79|84.79|87.83|84.83|87.55|84.55|0
1750654800000|2025-06-23 05:00:00|87.77|84.77|87.72|84.72|87.79|84.79|87.61|84.61|0
1750655100000|2025-06-23 05:05:00|87.71|84.71|86.59|83.59|87.72|84.72|86.49|83.49|0
1750655400000|2025-06-23 05:10:00|86.58|83.58|86.45|83.45|86.68|83.68|86.16|83.16|0
1750655700000|2025-06-23 05:15:00|86.44|83.44|86.28|83.28|86.45|83.45|86.06|83.06|0
1750656000000|2025-06-23 05:20:00|86.27|83.27|86.83|83.83|86.83|83.83|86.16|83.16|0
1750656300000|2025-06-23 05:25:00|86.86|83.86|86.61|83.61|86.86|83.86|86.37|83.37|0
1750656600000|2025-06-23 05:30:00|86.69|83.69|86.34|83.34|86.71|83.71|86.29|83.29|0
1750656900000|2025-06-23 05:35:00|86.33|83.33|86.4|83.4|86.49|83.49|86.29|83.29|0
1750657200000|2025-06-23 05:40:00|86.41|83.41|86.32|83.32|86.42|83.42|86.24|83.24|0
1750657500000|2025-06-23 05:45:00|86.36|83.36|86.33|83.33|86.41|83.41|86.2|83.2|0
1750657800000|2025-06-23 05:50:00|86.34|83.34|86.37|83.37|86.78|83.78|86.34|83.34|0
1750658100000|2025-06-23 05:55:00|86.34|83.34|86.23|83.23|86.55|83.55|86.14|83.14|0
1750658400000|2025-06-23 06:00:00|86.24|83.24|86.07|83.07|86.3|83.3|85.7|82.7|0
1750658700000|2025-06-23 06:05:00|86.08|83.08|86.09|83.09|86.26|83.26|86|83|0
1750659000000|2025-06-23 06:10:00|86.1|83.1|86.09|83.09|86.36|83.36|86.03|83.03|0
1750659300000|2025-06-23 06:15:00|86.1|83.1|85.76|83.76|86.1|83.78|85.48|83.05|0
1750659600000|2025-06-23 06:20:00|85.86|83.86|86.02|84.02|86.04|84.04|85.77|83.77|0
1750659900000|2025-06-23 06:25:00|86|84|85.97|83.97|86.25|84.25|85.97|83.97|0
1750660200000|2025-06-23 06:30:00|86.02|84.02|85.71|83.71|86.02|84.02|85.61|83.61|0
1750660500000|2025-06-23 06:35:00|85.74|83.74|85.7|83.7|85.85|83.85|85.67|83.67|0
1750660800000|2025-06-23 06:40:00|85.72|83.72|85.61|83.61|85.78|83.78|85.56|83.56|0
1750661100000|2025-06-23 06:45:00|85.62|83.62|85.6|83.6|85.65|83.65|85.48|83.48|0
1750661400000|2025-06-23 06:50:00|85.58|83.58|84.94|82.94|85.58|83.58|84.9|82.9|0
1750661700000|2025-06-23 06:55:00|84.96|82.96|85.6|83.6|85.62|83.62|84.93|82.93|0
1750662000000|2025-06-23 07:00:00|85.56|83.56|85.19|83.19|85.56|83.56|85.16|83.16|0
1750662300000|2025-06-23 07:05:00|85.16|83.16|84.68|82.68|85.42|83.42|84.68|82.68|0
1750662600000|2025-06-23 07:10:00|84.65|82.65|83.77|81.77|84.65|82.65|83.61|81.61|0
1750662900000|2025-06-23 07:15:00|83.78|81.78|84.89|82.89|84.95|82.95|83.78|81.78|0
1750663200000|2025-06-23 07:20:00|84.9|82.9|84.39|82.39|85.07|83.07|84.27|82.27|0
1750663500000|2025-06-23 07:25:00|84.41|82.41|84.02|82.02|84.47|82.47|84.02|82.02|0
1750663800000|2025-06-23 07:30:00|84.03|82.03|83.76|81.76|84.1|82.1|83.64|81.64|0
1750664100000|2025-06-23 07:35:00|83.78|81.78|83.04|81.04|83.85|81.85|83|81|0
1750664400000|2025-06-23 07:40:00|82.97|80.97|83.2|81.2|83.35|81.35|82.87|80.87|0
1750664700000|2025-06-23 07:45:00|83.17|81.17|83.34|81.34|83.41|81.41|83.07|81.07|0
1750665000000|2025-06-23 07:50:00|83.25|81.25|82.97|80.97|83.34|81.34|82.87|80.87|0
1750665300000|2025-06-23 07:55:00|82.95|80.95|83.08|81.08|83.09|81.09|82.83|80.83|0
1750665600000|2025-06-23 08:00:00|82.98|80.98|82.92|80.92|83.32|81.32|82.9|80.9|0
1750665900000|2025-06-23 08:05:00|82.94|80.94|82.69|80.69|83.01|81.01|82.39|80.39|0
1750666200000|2025-06-23 08:10:00|82.71|80.71|82.02|80.02|82.71|80.71|81.7|79.7|0
1750666500000|2025-06-23 08:15:00|82.03|80.03|82.61|80.61|82.72|80.72|81.98|79.98|0
1750666800000|2025-06-23 08:20:00|82.6|80.6|82.46|80.46|82.6|80.6|82.15|80.15|0
1750667100000|2025-06-23 08:25:00|82.45|80.45|82.68|80.68|83.03|81.03|82.42|80.42|0
1750667400000|2025-06-23 08:30:00|82.67|80.67|82.69|80.69|82.91|80.91|82.61|80.61|0
1750667700000|2025-06-23 08:35:00|82.7|80.7|82.49|80.49|82.74|80.74|82.37|80.37|0
1750668000000|2025-06-23 08:40:00|82.52|80.52|82.58|80.58|82.81|80.81|82.43|80.43|0
1750668300000|2025-06-23 08:45:00|82.56|80.56|82.58|80.58|82.64|80.64|82.36|80.36|0
1750668600000|2025-06-23 08:50:00|82.6|80.6|82.72|80.72|82.77|80.77|82.44|80.44|0
1750668900000|2025-06-23 08:55:00|82.69|80.69|82.5|80.5|82.76|80.76|82.43|80.43|0
1750669200000|2025-06-23 09:00:00|82.52|80.52|82.53|80.53|82.76|80.76|82.47|80.47|0
1750669500000|2025-06-23 09:05:00|82.55|80.55|83.11|81.11|83.17|81.17|82.49|80.49|0
1750669800000|2025-06-23 09:10:00|83.1|81.1|82.79|80.79|83.33|81.33|82.66|80.66|0
1750670100000|2025-06-23 09:15:00|82.76|80.76|82.38|80.38|82.98|80.98|82.38|80.38|0
1750670400000|2025-06-23 09:20:00|82.4|80.4|82.64|80.64|82.7|80.7|82.06|80.06|0
1750670700000|2025-06-23 09:25:00|82.75|80.75|82.97|80.97|82.98|80.98|82.68|80.68|0
1750671000000|2025-06-23 09:30:00|82.98|80.98|82.7|80.7|83.02|81.02|82.68|80.68|0
1750671300000|2025-06-23 09:35:00|82.71|80.71|83.06|81.06|83.13|81.13|82.64|80.64|0
1750671600000|2025-06-23 09:40:00|83.05|81.05|83.02|81.02|83.08|81.08|82.93|80.93|0
1750671900000|2025-06-23 09:45:00|83.01|81.01|83.05|81.05|83.06|81.06|82.93|80.93|0
1750672200000|2025-06-23 09:50:00|83.01|81.01|83.02|81.02|83.06|81.06|82.95|80.95|0
1750672500000|2025-06-23 09:55:00|83.04|81.04|83.07|81.07|83.1|81.1|82.97|80.97|0
1750672800000|2025-06-23 10:00:00|83.05|81.05|83.16|81.16|83.56|81.56|82.99|80.99|0
1750673100000|2025-06-23 10:05:00|83.19|81.19|83.31|81.31|83.39|81.39|83.06|81.06|0
1750673400000|2025-06-23 10:10:00|83.3|81.3|83.13|81.13|83.69|81.69|82.49|80.49|0
1750673700000|2025-06-23 10:15:00|83.12|81.12|83.77|81.77|83.98|81.98|83.07|81.07|0
1750674000000|2025-06-23 10:20:00|83.8|81.8|83.99|81.99|84.14|82.14|83.7|81.7|0
1750674300000|2025-06-23 10:25:00|83.97|81.97|83.9|81.9|84.08|82.08|83.67|81.67|0
1750674600000|2025-06-23 10:30:00|83.91|81.91|84.06|82.06|84.39|82.39|83.91|81.91|0
1750674900000|2025-06-23 10:35:00|84.09|82.09|83.85|81.85|84.1|82.1|83.71|81.71|0
1750675200000|2025-06-23 10:40:00|83.83|81.83|84.36|82.36|84.46|82.46|83.74|81.74|0
1750675500000|2025-06-23 10:45:00|84.35|82.35|84.4|82.4|84.49|82.49|84.2|82.2|0
1750675800000|2025-06-23 10:50:00|84.37|82.37|84.42|82.42|84.5|82.5|84.33|82.33|0
1750676100000|2025-06-23 10:55:00|84.4|82.4|84.43|82.43|84.52|82.52|84.25|82.25|0
1750676400000|2025-06-23 11:00:00|84.39|82.39|84.36|82.36|84.45|82.45|84.2|82.2|0
1750676700000|2025-06-23 11:05:00|84.35|82.35|84.93|82.93|84.98|82.98|84.34|82.34|0
1750677000000|2025-06-23 11:10:00|84.9|82.9|85.22|83.22|85.45|83.45|84.74|82.74|0
1750677300000|2025-06-23 11:15:00|85.26|83.26|85.66|83.66|85.76|83.76|85.26|83.26|0
1750677600000|2025-06-23 11:20:00|85.75|83.75|85.91|83.91|86.01|84.01|85.59|83.59|0
1750677900000|2025-06-23 11:25:00|85.93|83.93|85.78|83.78|86.27|84.27|85.72|83.72|0
1750678200000|2025-06-23 11:30:00|85.82|83.82|86|84|86.11|84.11|85.74|83.74|0
1750678500000|2025-06-23 11:35:00|85.99|83.99|85.84|83.84|86.19|84.19|85.71|83.71|0
1750678800000|2025-06-23 11:40:00|85.92|83.92|86.53|84.53|86.62|84.62|85.83|83.83|0
1750679100000|2025-06-23 11:45:00|86.5|84.5|86.55|84.55|87.17|85.17|86.47|84.47|0
1750679400000|2025-06-23 11:50:00|86.63|84.63|86.27|84.27|86.87|84.87|86.26|84.26|0
1750679700000|2025-06-23 11:55:00|86.29|84.29|85.78|83.78|86.35|84.35|85.71|83.71|0
1750680000000|2025-06-23 12:00:00|85.71|83.71|85.35|83.35|85.75|83.75|84.88|82.88|0
1750680300000|2025-06-23 12:05:00|85.33|83.33|85.69|83.69|85.87|83.87|85.31|83.31|0
1750680600000|2025-06-23 12:10:00|85.68|83.68|84.41|82.41|85.68|83.68|84.41|82.41|0
1750680900000|2025-06-23 12:15:00|84.39|82.39|84.53|82.53|84.61|82.61|84.18|82.18|0
1750681200000|2025-06-23 12:20:00|84.56|82.56|84.46|82.46|84.75|82.75|84.42|82.42|0
1750681500000|2025-06-23 12:25:00|84.49|82.49|84.6|82.6|84.6|82.6|84.21|82.21|0
1750681800000|2025-06-23 12:30:00|84.59|82.59|84.49|82.49|84.71|82.71|84.43|82.43|0
1750682100000|2025-06-23 12:35:00|84.47|82.47|83.65|81.65|84.47|82.47|83.62|81.62|0
1750682400000|2025-06-23 12:40:00|83.63|81.63|83.54|81.54|83.76|81.76|83.54|81.54|0
1750682700000|2025-06-23 12:45:00|83.57|81.57|83.59|81.59|83.69|81.69|83.49|81.49|0
1750683000000|2025-06-23 12:50:00|83.61|81.61|83.35|81.35|83.71|81.71|83.27|81.27|0
1750683300000|2025-06-23 12:55:00|83.39|81.39|83.03|81.03|83.39|81.39|82.93|80.93|0
1750683600000|2025-06-23 13:00:00|83.06|81.06|82.99|80.99|83.09|81.09|82.88|80.88|0
1750683900000|2025-06-23 13:05:00|82.96|80.96|83.71|81.71|83.72|81.72|81.86|79.86|0
1750684200000|2025-06-23 13:10:00|83.67|81.67|83.88|81.88|84.17|82.17|83.64|81.64|0
1750684500000|2025-06-23 13:15:00|83.89|81.89|83.43|81.43|83.97|81.97|83.18|81.18|0
1750684800000|2025-06-23 13:20:00|83.46|81.46|83.65|80.65|83.65|81.46|83.06|80.62|0
1750685100000|2025-06-23 13:25:00|83.67|80.67|83.97|80.97|84.05|81.05|83.54|80.54|0
1750685400000|2025-06-23 13:30:00|83.89|80.89|84.9|82.9|85.41|83.41|83.89|80.89|0
1750685700000|2025-06-23 13:35:00|84.96|82.96|82.86|80.86|85.07|83.07|82.83|80.83|0
1750686000000|2025-06-23 13:40:00|82.83|80.83|82.44|80.44|82.95|80.95|82.28|80.28|0
1750686300000|2025-06-23 13:45:00|82.5|80.5|81.67|79.67|82.7|80.7|81.53|79.53|0
1750686600000|2025-06-23 13:50:00|81.68|79.68|81.18|79.18|81.96|79.96|81.17|79.17|0
1750686900000|2025-06-23 13:55:00|81.21|79.21|80.94|78.94|81.44|79.44|80.88|78.88|0
1750687200000|2025-06-23 14:00:00|80.85|78.85|80.05|78.05|80.85|78.85|80.01|78.01|0
1750687500000|2025-06-23 14:05:00|80|78|79.72|77.72|80.09|78.09|79.46|77.46|0
1750687800000|2025-06-23 14:10:00|79.68|77.68|80.03|78.03|80.51|78.51|79.67|77.67|0
1750688100000|2025-06-23 14:15:00|80|78|79.37|77.37|80.37|78.37|79.21|77.21|0
1750688400000|2025-06-23 14:20:00|79.32|77.32|79.21|77.21|79.4|77.4|78.93|76.93|0
1750688700000|2025-06-23 14:25:00|79.18|77.18|79.65|77.65|79.83|77.83|79.16|77.16|0
1750689000000|2025-06-23 14:30:00|79.62|77.62|79.51|77.51|79.97|77.97|79.44|77.44|0
1750689300000|2025-06-23 14:35:00|79.54|77.54|80.24|78.24|80.24|78.24|79.46|77.46|0
1750689600000|2025-06-23 14:40:00|80.21|78.21|80.09|78.09|80.31|78.31|79.91|77.91|0
1750689900000|2025-06-23 14:45:00|80.14|78.14|80.6|78.6|80.65|78.65|79.89|77.89|0
1750690200000|2025-06-23 14:50:00|80.56|78.56|80.57|78.57|80.78|78.78|80.32|78.32|0
1750690500000|2025-06-23 14:55:00|80.6|78.6|81.3|79.3|81.33|79.33|80.48|78.48|0
1750690800000|2025-06-23 15:00:00|81.25|79.25|80.49|78.49|81.43|79.43|80.46|78.46|0
1750691100000|2025-06-23 15:05:00|80.46|78.46|80.24|78.24|80.46|78.46|79.95|77.95|0
1750691400000|2025-06-23 15:10:00|80.2|78.2|80.12|78.12|80.34|78.34|80.03|78.03|0
1750691700000|2025-06-23 15:15:00|80.09|78.09|80|78|80.15|78.15|79.89|77.89|0
1750692000000|2025-06-23 15:20:00|79.99|77.99|80.36|78.36|80.47|78.47|79.93|77.93|0
1750692300000|2025-06-23 15:25:00|80.33|78.33|81.3|79.3|81.33|79.33|80.32|78.32|0
1750692600000|2025-06-23 15:30:00|81.25|79.25|81.34|79.34|81.64|79.64|81.05|79.05|0
1750692900000|2025-06-23 15:35:00|81.3|79.3|81.55|79.55|81.6|79.6|81.2|79.2|0
1750693200000|2025-06-23 15:40:00|81.57|79.57|81.95|79.95|82.2|80.2|81.38|79.38|0
1750693500000|2025-06-23 15:45:00|81.98|79.98|81.99|79.99|82.17|80.17|81.8|79.8|0
1750693800000|2025-06-23 15:50:00|82.01|80.01|82.15|80.15|82.18|80.18|81.62|79.62|0
1750694100000|2025-06-23 15:55:00|82.22|80.22|82.11|80.11|82.33|80.33|81.66|79.66|0
1750694400000|2025-06-23 16:00:00|82.17|80.17|82.18|80.18|82.9|80.9|82.13|80.13|0
1750694700000|2025-06-23 16:05:00|82.21|80.21|82.63|80.63|82.63|80.63|82.13|80.13|0
1750695000000|2025-06-23 16:10:00|82.6|80.6|82.29|80.29|82.67|80.67|82.02|80.02|0
1750695300000|2025-06-23 16:15:00|82.32|80.32|82.52|80.52|82.71|80.71|82.06|80.06|0
1750695600000|2025-06-23 16:20:00|82.48|80.48|83.39|81.39|83.42|81.42|82.44|80.44|0
1750695900000|2025-06-23 16:25:00|83.42|81.42|84.52|82.52|84.68|82.68|83.39|81.39|0
1750696200000|2025-06-23 16:30:00|84.57|82.57|86.3|84.3|86.32|84.32|84.55|82.55|0
1750696500000|2025-06-23 16:35:00|86.32|84.32|86.17|83.77|88.43|86.03|86.12|83.72|0
1750696800000|2025-06-23 16:40:00|86.13|83.73|83.5|81.1|86.79|84.39|83.27|80.87|0
1750697100000|2025-06-23 16:45:00|83.48|81.08|83.91|81.51|84.55|82.15|82.48|80.08|0
1750697400000|2025-06-23 16:50:00|83.88|81.48|84.11|81.71|85.02|82.62|83.8|81.4|0
1750697700000|2025-06-23 16:55:00|84.29|81.89|85.24|82.84|85.32|82.92|84.28|81.88|0
1750698000000|2025-06-23 17:00:00|85.27|82.87|83.1|81.1|85.72|83.32|82.87|80.87|0
1750698300000|2025-06-23 17:05:00|83.06|81.06|82.44|80.44|83.74|81.74|82.37|80.37|0
1750698600000|2025-06-23 17:10:00|82.43|80.43|81.77|79.77|82.47|80.47|81.39|79.39|0
1750698900000|2025-06-23 17:15:00|81.74|79.74|80.73|78.73|81.82|79.82|80.73|78.73|0
1750699200000|2025-06-23 17:20:00|80.65|78.65|79.86|77.86|81|79|79.82|77.82|0
1750699500000|2025-06-23 17:25:00|79.78|77.78|78.97|76.97|80.04|78.04|77.02|75.02|0
1750699800000|2025-06-23 17:30:00|78.99|76.99|78.43|76.43|78.99|76.99|78.01|76.01|0
1750700100000|2025-06-23 17:35:00|78.41|76.41|77.92|75.92|78.52|76.52|77.54|75.54|0
1750700400000|2025-06-23 17:40:00|77.84|75.84|78.23|76.23|78.73|76.73|77.76|75.76|0
1750700700000|2025-06-23 17:45:00|78.15|76.15|78.19|76.19|78.22|76.22|77.61|75.61|0
1750701000000|2025-06-23 17:50:00|78.11|76.11|78.85|76.85|78.96|76.96|78.08|76.08|0
1750701300000|2025-06-23 17:55:00|78.83|76.83|78.53|76.53|78.94|76.94|78.4|76.4|0
1750701600000|2025-06-23 18:00:00|78.48|76.48|78.29|76.29|78.76|76.76|78.2|76.2|0
1750701900000|2025-06-23 18:05:00|78.24|76.24|78.17|76.17|78.46|76.46|77.8|75.8|0
1750702200000|2025-06-23 18:10:00|78.14|76.14|78.1|76.1|78.29|76.29|77.94|75.94|0
1750702500000|2025-06-23 18:15:00|78.12|76.12|78.23|76.23|78.58|76.58|77.97|75.97|0
1750702800000|2025-06-23 18:20:00|78.21|76.21|78.82|76.82|78.84|76.84|77.46|75.46|0
1750703100000|2025-06-23 18:25:00|78.83|76.83|79.02|77.02|79.05|77.05|78.73|76.73|0
1750703400000|2025-06-23 18:30:00|79|77|78.93|76.93|79.14|77.14|78.78|76.78|0
1750703700000|2025-06-23 18:35:00|78.87|76.87|78.97|76.97|79.1|77.1|78.79|76.79|0
1750704000000|2025-06-23 18:40:00|79.02|77.02|79.19|77.19|79.38|77.38|78.84|76.84|0
1750704300000|2025-06-23 18:45:00|79.29|77.29|79.43|77.43|79.56|77.56|79.18|77.18|0
1750704600000|2025-06-23 18:50:00|79.42|77.42|79.58|77.58|79.78|77.78|79.36|77.36|0
1750704900000|2025-06-23 18:55:00|79.6|77.6|79.27|77.27|79.71|77.71|79.27|77.27|0
1750705200000|2025-06-23 19:00:00|79.28|77.28|78.45|76.45|79.36|77.36|78.16|76.16|0
1750705500000|2025-06-23 19:05:00|78.47|76.47|78.78|76.78|78.89|76.89|78.43|76.43|0
1750705800000|2025-06-23 19:10:00|78.75|76.75|78.79|76.79|78.92|76.92|78.58|76.58|0
1750706100000|2025-06-23 19:15:00|78.73|76.73|79.18|77.18|79.23|77.23|78.66|76.66|0
1750706400000|2025-06-23 19:20:00|79.21|77.21|78.7|76.7|79.37|77.37|78.67|76.67|0
1750706700000|2025-06-23 19:25:00|78.74|76.74|78.5|76.5|78.8|76.8|78.39|76.39|0
1750707000000|2025-06-23 19:30:00|78.53|76.53|78.53|76.53|78.76|76.76|78.35|76.35|0
1750707300000|2025-06-23 19:35:00|78.55|76.55|78.43|76.43|78.63|76.63|78.35|76.35|0
1750707600000|2025-06-23 19:40:00|78.4|76.4|78.66|76.66|78.86|76.86|78.35|76.35|0
1750707900000|2025-06-23 19:45:00|78.67|76.67|78.45|76.45|78.77|76.77|78.32|76.32|0
1750708200000|2025-06-23 19:50:00|78.37|76.37|77.68|75.68|78.55|76.55|77.22|75.22|0
1750708500000|2025-06-23 19:55:00|77.86|75.86|77.33|75.33|77.86|75.86|76.83|74.83|0
1750708800000|2025-06-23 20:00:00|77.36|75.36|77.65|75.65|77.81|75.81|77.25|75.25|0
1750709100000|2025-06-23 20:05:00|77.67|75.67|77.45|75.45|77.81|75.81|77.41|75.41|0
1750709400000|2025-06-23 20:10:00|77.48|75.48|77.29|75.29|77.58|75.58|77.23|75.23|0
1750709700000|2025-06-23 20:15:00|77.31|75.31|77.32|75.32|77.36|75.36|77.17|75.17|0
1750710000000|2025-06-23 20:20:00|77.33|75.33|77.37|75.37|77.42|75.42|77.27|75.27|0
1750710300000|2025-06-23 20:25:00|77.34|75.34|77.29|75.29|77.39|75.39|77.06|75.06|0
1750710600000|2025-06-23 20:30:00|77.31|75.31|77.3|75.3|77.38|75.38|77.22|75.22|0
1750710900000|2025-06-23 20:35:00|77.27|75.27|77.24|75.24|77.34|75.34|76.93|74.93|0
1750711200000|2025-06-23 20:40:00|77.21|75.21|77.02|75.02|77.24|75.24|76.96|74.96|0
1750711500000|2025-06-23 20:45:00|77.05|75.05|77.06|75.06|77.12|75.12|77|75|0
1750711800000|2025-06-23 20:50:00|77.08|75.08|77.2|75.2|77.26|75.26|76.99|74.99|0
1750712100000|2025-06-23 20:55:00|77.7|74.7|77.68|74.68|77.78|74.78|77.63|74.63|0
1750712400000|2025-06-23 21:00:00|77.73|74.73|77.72|74.72|77.75|74.75|77.67|74.67|0
1750712700000|2025-06-23 21:05:00|77.69|74.69|77.7|74.7|77.75|74.75|77.69|74.69|0
1750713000000|2025-06-23 21:10:00|77.71|74.71|77.74|74.74|77.74|74.74|77.71|74.71|0
1750713300000|2025-06-23 21:15:00|77.76|74.76|77.76|74.76|77.76|74.76|77.76|74.76|0
1750713600000|2025-06-23 21:20:00|77.74|74.74|77.72|74.72|77.76|74.76|77.72|74.72|0
1750713900000|2025-06-23 21:25:00|77.74|74.74|77.71|74.71|77.77|74.77|77.69|74.69|0
1750714200000|2025-06-23 21:30:00|77.7|74.7|77.67|74.67|77.73|74.73|77.67|74.67|0
1750714500000|2025-06-23 21:35:00|77.69|74.69|77.66|74.66|77.73|74.73|77.66|74.66|0
1750714800000|2025-06-23 21:40:00|77.65|74.65|77.7|74.7|77.72|74.72|77.65|74.65|0
1750715100000|2025-06-23 21:45:00|77.67|74.67|77.68|74.68|77.74|74.74|77.67|74.67|0
1750715400000|2025-06-23 21:50:00|77.69|74.69|77.67|74.67|77.69|74.69|77.67|74.67|0
1750715700000|2025-06-23 21:55:00|77.66|74.66|77.67|74.67|77.72|74.72|77.65|74.65|0
1750716000000|2025-06-23 22:00:00|77.75|74.75|76.41|73.41|77.85|74.85|76.03|73.03|0
1750716300000|2025-06-23 22:05:00|76.39|73.39|75.79|72.79|76.74|73.74|75.79|72.79|0
1750716600000|2025-06-23 22:10:00|75.82|72.82|75.69|72.69|76.33|73.33|75.68|72.68|0
1750716900000|2025-06-23 22:15:00|75.66|72.66|75.64|72.64|75.73|72.73|75.52|72.52|0
1750717200000|2025-06-23 22:20:00|75.65|72.65|74.96|71.96|75.76|72.76|74.93|71.93|0
1750717500000|2025-06-23 22:25:00|74.98|71.98|75.34|72.34|75.36|72.36|74.88|71.88|0
1750717800000|2025-06-23 22:30:00|75.36|72.36|75.34|72.34|75.44|72.44|75.12|72.12|0
1750718100000|2025-06-23 22:35:00|75.33|72.33|75.56|72.56|75.65|72.65|75.17|72.17|0
1750718400000|2025-06-23 22:40:00|75.51|72.51|75.71|72.71|75.78|72.78|75.44|72.44|0
1750718700000|2025-06-23 22:45:00|75.72|72.72|75.93|72.93|75.93|72.93|75.71|72.71|0
1750719000000|2025-06-23 22:50:00|75.97|72.97|74.81|71.81|76.02|73.02|74.73|71.73|0
1750719300000|2025-06-23 22:55:00|74.83|71.83|74.32|71.32|74.84|71.84|74.32|71.32|0
1750719600000|2025-06-23 23:00:00|74.34|71.34|74.14|71.14|74.37|71.37|73.78|70.78|0
1750719900000|2025-06-23 23:05:00|74.15|71.15|74.05|71.05|74.38|71.38|73.92|70.92|0
1750720200000|2025-06-23 23:10:00|74.03|71.03|73.86|70.86|74.05|71.05|73.83|70.83|0
1750720500000|2025-06-23 23:15:00|73.87|70.87|73.59|70.59|73.9|70.9|73.37|70.37|0
1750720800000|2025-06-23 23:20:00|73.58|70.58|73.37|70.37|73.58|70.58|73.25|70.25|0
1750721100000|2025-06-23 23:25:00|73.36|70.36|73.56|70.56|73.62|70.62|73.36|70.36|0
1750721400000|2025-06-23 23:30:00|73.61|70.61|73.9|70.9|73.9|70.9|73.59|70.59|0
1750721700000|2025-06-23 23:35:00|73.87|70.87|73.52|70.52|73.92|70.92|73.28|70.28|0
1750722000000|2025-06-23 23:40:00|73.51|70.51|73.41|70.41|73.62|70.62|73.38|70.38|0
1750722300000|2025-06-23 23:45:00|73.4|70.4|73.41|70.41|73.56|70.56|73.36|70.36|0
1750722600000|2025-06-23 23:50:00|73.42|70.42|73.55|70.55|73.55|70.55|73.39|70.39|0
1750722900000|2025-06-23 23:55:00|73.58|70.58|73.61|70.61|73.7|70.7|73.37|70.37|0
1750723200000|2025-06-24 00:00:00|73.6|70.6|73.8|70.8|73.83|70.83|73.48|70.48|0
1750723500000|2025-06-24 00:05:00|73.79|70.79|73.51|70.51|73.79|70.79|73.44|70.44|0
1750723800000|2025-06-24 00:10:00|73.49|70.49|73.84|70.84|73.92|70.92|73.48|70.48|0
1750724100000|2025-06-24 00:15:00|73.81|70.81|73.25|71.25|74.21|72.21|73.02|70.67|0
1750724400000|2025-06-24 00:20:00|73.2|71.2|73.23|71.23|73.37|71.37|73.13|71.13|0
1750724700000|2025-06-24 00:25:00|73.2|71.2|73.2|71.2|73.29|71.29|73.11|71.11|0
1750725000000|2025-06-24 00:30:00|73.21|71.21|73.2|71.2|73.28|71.28|73.13|71.13|0
1750725300000|2025-06-24 00:35:00|73.22|71.22|73.34|71.34|73.34|71.34|73.18|71.18|0
1750725600000|2025-06-24 00:40:00|73.36|71.36|73.45|71.45|73.68|71.68|73.27|71.27|0
1750725900000|2025-06-24 00:45:00|73.4|71.4|73.44|71.44|73.99|71.99|73|71|0
1750726200000|2025-06-24 00:50:00|73.32|71.32|73.03|71.03|73.48|71.48|72.73|70.73|0
1750726500000|2025-06-24 00:55:00|73.06|71.06|73.26|71.26|73.47|71.47|72.64|70.64|0
1750726800000|2025-06-24 01:00:00|73.29|71.29|73.65|71.65|73.71|71.71|73.22|71.22|0
1750727100000|2025-06-24 01:05:00|73.64|71.64|73.14|71.14|73.64|71.64|73.1|71.1|0
1750727400000|2025-06-24 01:10:00|73.13|71.13|72.84|70.84|73.24|71.24|72.57|70.57|0
1750727700000|2025-06-24 01:15:00|72.85|70.85|72.94|70.94|72.96|70.96|72.79|70.79|0
1750728000000|2025-06-24 01:20:00|72.93|70.93|72.86|70.86|72.99|70.99|72.81|70.81|0
1750728300000|2025-06-24 01:25:00|72.93|70.93|72.91|70.91|72.96|70.96|72.73|70.73|0
1750728600000|2025-06-24 01:30:00|72.93|70.93|72.96|70.96|73.07|71.07|72.75|70.75|0
1750728900000|2025-06-24 01:35:00|72.97|70.97|72.84|70.84|73.02|71.02|72.8|70.8|0
1750729200000|2025-06-24 01:40:00|72.83|70.83|72.76|70.76|72.93|70.93|72.76|70.76|0
1750729500000|2025-06-24 01:45:00|72.78|70.78|72.3|70.3|72.83|70.83|72.22|70.22|0
1750729800000|2025-06-24 01:50:00|72.27|70.27|72.34|70.34|72.45|70.45|72.27|70.27|0
1750730100000|2025-06-24 01:55:00|72.35|70.35|72.34|70.34|72.46|70.46|72.33|70.33|0
1750730400000|2025-06-24 02:00:00|72.36|70.36|72.58|70.58|72.59|70.59|72.3|70.3|0
1750730700000|2025-06-24 02:05:00|72.53|70.53|73.42|71.42|73.48|71.48|72.53|70.53|0
1750731000000|2025-06-24 02:10:00|73.46|71.46|72.91|70.91|73.47|71.47|72.81|70.81|0
1750731300000|2025-06-24 02:15:00|72.93|70.93|73.35|71.35|73.44|71.44|72.85|70.85|0
1750731600000|2025-06-24 02:20:00|73.38|71.38|73.03|71.03|73.38|71.38|73.03|71.03|0
1750731900000|2025-06-24 02:25:00|72.98|70.98|73.04|71.04|73.14|71.14|72.95|70.95|0
1750732200000|2025-06-24 02:30:00|73.07|71.07|73.11|71.11|73.27|71.27|72.99|70.99|0
1750732500000|2025-06-24 02:35:00|73.09|71.09|73.37|71.37|73.42|71.42|73.01|71.01|0
1750732800000|2025-06-24 02:40:00|73.39|71.39|73.3|71.3|73.5|71.5|73.28|71.28|0
1750733100000|2025-06-24 02:45:00|73.32|71.32|73.35|71.35|73.41|71.41|73.24|71.24|0
1750733400000|2025-06-24 02:50:00|73.33|71.33|73.27|71.27|73.43|71.43|73.25|71.25|0
1750733700000|2025-06-24 02:55:00|73.26|71.26|73.16|71.16|73.28|71.28|73.01|71.01|0
1750734000000|2025-06-24 03:00:00|73.17|71.17|73.11|71.11|73.21|71.21|73.09|71.09|0
1750734300000|2025-06-24 03:05:00|73.08|71.08|73.14|71.14|73.23|71.23|73.02|71.02|0
1750734600000|2025-06-24 03:10:00|73.13|71.13|73.16|71.16|73.22|71.22|73.09|71.09|0
1750734900000|2025-06-24 03:15:00|73.17|71.17|73.16|71.16|73.24|71.24|73.1|71.1|0
1750735200000|2025-06-24 03:20:00|73.19|71.19|72.8|70.8|73.19|71.19|72.77|70.77|0
1750735500000|2025-06-24 03:25:00|72.77|70.77|72.79|70.79|72.88|70.88|72.77|70.77|0
1750735800000|2025-06-24 03:30:00|72.8|70.8|72.55|70.55|72.82|70.82|72.55|70.55|0
1750736100000|2025-06-24 03:35:00|72.57|70.57|72.66|70.66|72.72|70.72|72.57|70.57|0
1750736400000|2025-06-24 03:40:00|72.65|70.65|72.66|70.66|72.71|70.71|72.6|70.6|0
1750736700000|2025-06-24 03:45:00|72.64|70.64|72.47|70.47|72.66|70.66|72.44|70.44|0
1750737000000|2025-06-24 03:50:00|72.49|70.49|72.4|70.4|72.62|70.62|72.38|70.38|0
1750737300000|2025-06-24 03:55:00|72.42|70.42|72.44|70.44|72.47|70.47|72.37|70.37|0
1750737600000|2025-06-24 04:00:00|72.47|70.47|72.49|70.49|73.49|71.49|72.37|70.37|0
1750737900000|2025-06-24 04:05:00|72.47|70.47|72.45|70.45|72.57|70.57|72.4|70.4|0
1750738200000|2025-06-24 04:10:00|72.48|70.48|72.97|70.97|73.01|71.01|72.43|70.43|0
1750738500000|2025-06-24 04:15:00|72.93|70.93|72.93|70.93|73.16|71.16|72.88|70.88|0
1750738800000|2025-06-24 04:20:00|72.96|70.96|72.81|70.81|73.01|71.01|72.8|70.8|0
1750739100000|2025-06-24 04:25:00|72.8|70.8|72.62|70.62|72.93|70.93|72.58|70.58|0
1750739400000|2025-06-24 04:30:00|72.61|70.61|72.67|70.67|72.71|70.71|72.59|70.59|0
1750739700000|2025-06-24 04:35:00|72.65|70.65|72.66|70.66|72.71|70.71|72.6|70.6|0
1750740000000|2025-06-24 04:40:00|72.64|70.64|72.63|70.63|72.69|70.69|72.58|70.58|0
1750740300000|2025-06-24 04:45:00|72.68|70.68|72.57|70.57|72.71|70.71|72.55|70.55|0
1750740600000|2025-06-24 04:50:00|72.56|70.56|72.57|70.57|72.64|70.64|72.56|70.56|0
1750740900000|2025-06-24 04:55:00|72.59|70.59|72.59|70.59|72.61|70.61|72.56|70.56|0
1750741200000|2025-06-24 05:00:00|72.49|70.49|72.57|70.57|72.66|70.66|72.49|70.49|0
1750741500000|2025-06-24 05:05:00|72.59|70.59|72.5|70.5|72.62|70.62|72.48|70.48|0
1750741800000|2025-06-24 05:10:00|72.51|70.51|72.35|70.35|72.53|70.53|72.35|70.35|0
1750742100000|2025-06-24 05:15:00|72.34|70.34|72.39|70.39|72.39|70.39|72.24|70.24|0
1750742400000|2025-06-24 05:20:00|72.4|70.4|72.44|70.44|72.48|70.48|72.34|70.34|0
1750742700000|2025-06-24 05:25:00|72.4|70.4|72.38|70.38|72.48|70.48|72.38|70.38|0
1750743000000|2025-06-24 05:30:00|72.41|70.41|71.54|69.54|72.42|70.42|71.46|69.46|0
1750743300000|2025-06-24 05:35:00|71.55|69.55|71.23|69.23|71.7|69.7|71.08|69.08|0
1750743600000|2025-06-24 05:40:00|71.25|69.25|71.04|69.04|71.28|69.28|70.97|68.97|0
1750743900000|2025-06-24 05:45:00|71.08|69.08|71.35|69.35|71.44|69.44|70.91|68.91|0
1750744200000|2025-06-24 05:50:00|71.39|69.39|71.33|69.33|71.47|69.47|71.29|69.29|0
1750744500000|2025-06-24 05:55:00|71.35|69.35|71.33|69.33|71.4|69.4|71.26|69.26|0
1750744800000|2025-06-24 06:00:00|71.34|69.34|70.91|68.91|71.34|69.34|70.84|68.84|0
1750745100000|2025-06-24 06:05:00|70.93|68.93|70.8|68.8|71.01|69.01|70.72|68.72|0
1750745400000|2025-06-24 06:10:00|70.77|68.77|70.51|68.51|70.88|68.88|70.4|68.4|0
1750745700000|2025-06-24 06:15:00|70.5|68.5|70.44|68.44|70.68|68.68|70.43|68.43|0
1750746000000|2025-06-24 06:20:00|70.43|68.43|70.57|68.57|70.81|68.81|70.34|68.34|0
1750746300000|2025-06-24 06:25:00|70.55|68.55|69.54|67.54|70.57|68.57|69.54|67.54|0
1750746600000|2025-06-24 06:30:00|69.55|67.55|69.55|67.55|69.76|67.76|69.47|67.47|0
1750746900000|2025-06-24 06:35:00|69.58|67.58|69.83|67.83|69.86|67.86|69.43|67.43|0
1750747200000|2025-06-24 06:40:00|69.81|67.81|69.91|67.91|70.05|68.05|69.79|67.79|0
1750747500000|2025-06-24 06:45:00|69.86|67.86|69.64|67.64|69.86|67.86|69.6|67.6|0
1750747800000|2025-06-24 06:50:00|69.63|67.63|69.52|67.52|69.76|67.76|69.5|67.5|0
1750748100000|2025-06-24 06:55:00|69.53|67.53|69.44|67.44|69.58|67.58|69.34|67.34|0
1750748400000|2025-06-24 07:00:00|69.45|67.45|69.54|67.54|70.17|68.17|69.33|67.33|0
1750748700000|2025-06-24 07:05:00|69.55|67.55|69.4|67.4|69.63|67.63|68.97|66.97|0
1750749000000|2025-06-24 07:10:00|69.36|67.36|69.53|67.53|69.68|67.68|69.32|67.32|0
1750749300000|2025-06-24 07:15:00|69.56|67.56|69.33|67.33|69.56|67.56|68.88|66.88|0
1750749600000|2025-06-24 07:20:00|69.37|67.37|69.37|67.37|69.55|67.55|69.2|67.2|0
1750749900000|2025-06-24 07:25:00|69.39|67.39|69.84|67.84|69.84|67.84|69.29|67.29|0
1750750200000|2025-06-24 07:30:00|69.75|67.75|70.73|68.73|71.12|69.12|69.72|67.72|0
1750750500000|2025-06-24 07:35:00|70.7|68.7|70.19|68.19|71.1|69.1|70.15|68.15|0
1750750800000|2025-06-24 07:40:00|70.18|68.18|70.38|68.38|70.42|68.42|70.18|68.18|0
1750751100000|2025-06-24 07:45:00|70.36|68.36|70.09|68.09|70.37|68.37|69.93|67.93|0
1750751400000|2025-06-24 07:50:00|70.07|68.07|71.3|69.3|71.82|69.82|69.98|67.98|0
1750751700000|2025-06-24 07:55:00|71.25|69.25|70.46|68.46|71.48|69.48|70.42|68.42|0
1750752000000|2025-06-24 08:00:00|70.55|68.55|70.9|68.9|71.2|69.2|70.24|68.24|0
1750752300000|2025-06-24 08:05:00|70.94|68.94|70.76|68.76|71.09|69.09|70.71|68.71|0
1750752600000|2025-06-24 08:10:00|70.73|68.73|70.74|68.74|70.84|68.84|70.47|68.47|0
1750752900000|2025-06-24 08:15:00|70.73|68.73|70.92|68.92|71.21|69.21|70.62|68.62|0
1750753200000|2025-06-24 08:20:00|70.93|68.93|70.17|68.17|70.96|68.96|70.17|68.17|0
1750753500000|2025-06-24 08:25:00|70.18|68.18|70.09|68.09|70.38|68.38|69.99|67.99|0
1750753800000|2025-06-24 08:30:00|70.08|68.08|70.48|68.48|70.63|68.63|70.01|68.01|0
1750754100000|2025-06-24 08:35:00|70.5|68.5|70.6|68.6|70.8|68.8|70.49|68.49|0
1750754400000|2025-06-24 08:40:00|70.59|68.59|70.69|68.69|70.8|68.8|70.56|68.56|0
1750754700000|2025-06-24 08:45:00|70.71|68.71|70.41|68.41|70.72|68.72|70.34|68.34|0
1750755000000|2025-06-24 08:50:00|70.42|68.42|70.48|68.48|70.63|68.63|70.34|68.34|0
1750755300000|2025-06-24 08:55:00|70.5|68.5|70.59|68.59|70.69|68.69|70.42|68.42|0
1750755600000|2025-06-24 09:00:00|70.6|68.6|70.14|68.14|70.6|68.6|70.13|68.13|0
1750755900000|2025-06-24 09:05:00|70.11|68.11|70.12|68.12|70.33|68.33|70.08|68.08|0
1750756200000|2025-06-24 09:10:00|70.14|68.14|70.36|68.36|70.37|68.37|70.1|68.1|0
1750756500000|2025-06-24 09:15:00|70.33|68.33|70.2|68.2|70.36|68.36|70.09|68.09|0
1750756800000|2025-06-24 09:20:00|70.21|68.21|69.97|67.97|70.24|68.24|69.93|67.93|0
1750757100000|2025-06-24 09:25:00|70|68|69.47|67.47|70.04|68.04|69.44|67.44|0
1750757400000|2025-06-24 09:30:00|69.49|67.49|69.36|67.36|69.53|67.53|69.28|67.28|0
1750757700000|2025-06-24 09:35:00|69.33|67.33|69.23|67.23|69.39|67.39|69.2|67.2|0
1750758000000|2025-06-24 09:40:00|69.21|67.21|69.4|67.4|69.4|67.4|69.19|67.19|0
1750758300000|2025-06-24 09:45:00|69.39|67.39|69.7|67.7|69.7|67.7|69.33|67.33|0
1750758600000|2025-06-24 09:50:00|69.72|67.72|69.8|67.8|69.87|67.87|69.65|67.65|0
1750758900000|2025-06-24 09:55:00|69.82|67.82|70.01|68.01|70.04|68.04|69.82|67.82|0
1750759200000|2025-06-24 10:00:00|70.06|68.06|70.14|68.14|70.31|68.31|69.76|67.76|0
1750759500000|2025-06-24 10:05:00|70.11|68.11|70.29|68.29|70.4|68.4|70.09|68.09|0
1750759800000|2025-06-24 10:10:00|70.25|68.25|70.44|68.44|70.46|68.46|70.19|68.19|0
1750760100000|2025-06-24 10:15:00|70.39|68.39|70.34|68.34|70.58|68.58|70.2|68.2|0
1750760400000|2025-06-24 10:20:00|70.35|68.35|70.07|68.07|70.37|68.37|70.01|68.01|0
1750760700000|2025-06-24 10:25:00|70.09|68.09|70.31|68.31|70.37|68.37|70.07|68.07|0
1750761000000|2025-06-24 10:30:00|70.32|68.32|70.51|68.51|70.73|68.73|70.3|68.3|0
1750761300000|2025-06-24 10:35:00|70.54|68.54|70.46|68.46|70.62|68.62|70.36|68.36|0
1750761600000|2025-06-24 10:40:00|70.43|68.43|70.32|68.32|70.43|68.43|70.05|68.05|0
1750761900000|2025-06-24 10:45:00|70.26|68.26|70.09|68.09|70.31|68.31|70.08|68.08|0
1750762200000|2025-06-24 10:50:00|70.08|68.08|70.09|68.09|70.16|68.16|69.97|67.97|0
1750762500000|2025-06-24 10:55:00|70.1|68.1|70.39|68.39|70.47|68.47|69.96|67.96|0
1750762800000|2025-06-24 11:00:00|70.42|68.42|70.32|68.32|70.57|68.57|70.1|68.1|0
1750763100000|2025-06-24 11:05:00|70.3|68.3|70.73|68.73|70.76|68.76|70.24|68.24|0
1750763400000|2025-06-24 11:10:00|70.74|68.74|70.69|68.69|70.84|68.84|70.62|68.62|0
1750763700000|2025-06-24 11:15:00|70.67|68.67|70.92|68.92|70.95|68.95|70.66|68.66|0
1750764000000|2025-06-24 11:20:00|70.93|68.93|70.94|68.94|71.32|69.32|70.81|68.81|0
1750764300000|2025-06-24 11:25:00|70.99|68.99|70.04|68.04|70.99|68.99|69.99|67.99|0
1750764600000|2025-06-24 11:30:00|70.1|68.1|70.51|68.51|70.59|68.59|69.9|67.9|0
1750764900000|2025-06-24 11:35:00|70.54|68.54|70.27|68.27|70.66|68.66|70.23|68.23|0
1750765200000|2025-06-24 11:40:00|70.25|68.25|70.41|68.41|70.44|68.44|70.24|68.24|0
1750765500000|2025-06-24 11:45:00|70.39|68.39|69.97|67.97|70.39|68.39|69.94|67.94|0
1750765800000|2025-06-24 11:50:00|69.98|67.98|70.11|68.11|70.21|68.21|69.98|67.98|0
1750766100000|2025-06-24 11:55:00|70.1|68.1|70.12|68.12|70.37|68.37|70.01|68.01|0
1750766400000|2025-06-24 12:00:00|70.14|68.14|69.97|67.97|70.23|68.23|69.89|67.89|0
1750766700000|2025-06-24 12:05:00|69.96|67.96|69.94|67.94|70.13|68.13|69.77|67.77|0
1750767000000|2025-06-24 12:10:00|69.95|67.95|70.32|68.32|70.39|68.39|69.82|67.82|0
1750767300000|2025-06-24 12:15:00|70.31|68.31|70.59|68.59|70.69|68.69|70.26|68.26|0
1750767600000|2025-06-24 12:20:00|70.65|68.65|70.44|68.44|70.67|68.67|70.39|68.39|0
1750767900000|2025-06-24 12:25:00|70.49|68.49|70.6|68.6|70.73|68.73|70.42|68.42|0
1750768200000|2025-06-24 12:30:00|70.62|68.62|70.46|68.46|71.15|69.15|70.18|68.18|0
1750768500000|2025-06-24 12:35:00|70.36|68.36|70.25|68.25|70.44|68.44|70.02|68.02|0
1750768800000|2025-06-24 12:40:00|70.28|68.28|70.25|68.25|70.44|68.44|70.19|68.19|0
1750769100000|2025-06-24 12:45:00|70.29|68.29|70.58|68.58|70.58|68.58|70.2|68.2|0
1750769400000|2025-06-24 12:50:00|70.52|68.52|70.53|68.53|70.79|68.79|70.51|68.51|0
1750769700000|2025-06-24 12:55:00|70.54|68.54|70.24|68.24|70.58|68.58|70.23|68.23|0
1750770000000|2025-06-24 13:00:00|70.27|68.27|70.34|68.34|70.41|68.41|70.14|68.14|0
1750770300000|2025-06-24 13:05:00|70.35|68.35|70.15|68.15|70.38|68.38|70.11|68.11|0
1750770600000|2025-06-24 13:10:00|70.18|68.18|70.25|68.25|70.28|68.28|70.12|68.12|0
1750770900000|2025-06-24 13:15:00|70.14|68.14|69.83|67.83|70.28|68.28|69.67|67.67|0
1750771200000|2025-06-24 13:20:00|69.84|67.84|70.29|67.29|70.3|68.09|69.7|67.29|0
1750771500000|2025-06-24 13:25:00|70.36|67.36|70.64|67.64|70.69|67.69|70.17|67.17|0
1750771800000|2025-06-24 13:30:00|70.47|68.47|69.94|67.94|70.54|68.54|69.67|67.67|0
1750772100000|2025-06-24 13:35:00|69.96|67.96|69.43|67.43|69.96|67.96|69.22|67.22|0
1750772400000|2025-06-24 13:40:00|69.39|67.39|69.38|67.38|69.46|67.46|68.98|66.98|0
1750772700000|2025-06-24 13:45:00|69.41|67.41|69.58|67.58|69.61|67.61|69.07|67.07|0
1750773000000|2025-06-24 13:50:00|69.48|67.48|69.77|67.77|69.89|67.89|69.46|67.46|0
1750773300000|2025-06-24 13:55:00|69.74|67.74|70.39|68.39|70.5|68.5|69.7|67.7|0
1750773600000|2025-06-24 14:00:00|70.46|68.46|69.85|67.85|70.6|68.6|69.77|67.77|0
1750773900000|2025-06-24 14:05:00|69.83|67.83|70.32|68.32|70.67|68.67|69.72|67.72|0
1750774200000|2025-06-24 14:10:00|70.37|68.37|70.21|68.21|70.41|68.41|70.02|68.02|0
1750774500000|2025-06-24 14:15:00|70.19|68.19|69.73|67.73|70.19|68.19|69.67|67.67|0
1750774800000|2025-06-24 14:20:00|69.69|67.69|69.51|67.51|69.71|67.71|69.36|67.36|0
1750775100000|2025-06-24 14:25:00|69.54|67.54|69.63|67.63|69.86|67.86|69.35|67.35|0
1750775400000|2025-06-24 14:30:00|69.59|67.59|69.27|67.27|69.81|67.81|69.22|67.22|0
1750775700000|2025-06-24 14:35:00|69.29|67.29|69.3|67.3|69.4|67.4|69.22|67.22|0
1750776000000|2025-06-24 14:40:00|69.33|67.33|68.77|66.77|69.37|67.37|68.69|66.69|0
1750776300000|2025-06-24 14:45:00|68.79|66.79|69.01|67.01|69.07|67.07|68.7|66.7|0
1750776600000|2025-06-24 14:50:00|69.03|67.03|69.04|67.04|69.25|67.25|68.78|66.78|0
1750776900000|2025-06-24 14:55:00|68.99|66.99|69.29|67.29|69.63|67.63|68.86|66.86|0
1750777200000|2025-06-24 15:00:00|69.24|67.24|68.86|66.86|69.24|67.24|68.68|66.68|0
1750777500000|2025-06-24 15:05:00|68.84|66.84|69.26|67.26|69.31|67.31|68.81|66.81|0
1750777800000|2025-06-24 15:10:00|69.23|67.23|68.96|66.96|69.23|67.23|68.81|66.81|0
1750778100000|2025-06-24 15:15:00|68.98|66.98|68.93|66.93|69|67|68.68|66.68|0
1750778400000|2025-06-24 15:20:00|68.94|66.94|68.78|66.78|69|67|68.55|66.55|0
1750778700000|2025-06-24 15:25:00|68.74|66.74|68.7|66.7|68.81|66.81|68.56|66.56|0
1750779000000|2025-06-24 15:30:00|68.67|66.67|68.48|66.48|68.76|66.76|68.48|66.48|0
1750779300000|2025-06-24 15:35:00|68.5|66.5|68.57|66.57|68.61|66.61|68.42|66.42|0
1750779600000|2025-06-24 15:40:00|68.54|66.54|68.59|66.59|68.71|66.71|68.34|66.34|0
1750779900000|2025-06-24 15:45:00|68.57|66.57|68.48|66.48|68.68|66.68|68.45|66.45|0
1750780200000|2025-06-24 15:50:00|68.5|66.5|68.79|66.79|68.86|66.86|68.45|66.45|0
1750780500000|2025-06-24 15:55:00|68.81|66.81|68.81|66.81|68.9|66.9|68.56|66.56|0
1750780800000|2025-06-24 16:00:00|68.79|66.79|68.52|66.52|68.91|66.91|68.5|66.5|0
1750781100000|2025-06-24 16:05:00|68.54|66.54|68.63|66.63|68.78|66.78|68.54|66.54|0
1750781400000|2025-06-24 16:10:00|68.62|66.62|68.58|66.58|68.7|66.7|68.43|66.43|0
1750781700000|2025-06-24 16:15:00|68.55|66.55|68.45|66.45|68.61|66.61|68.4|66.4|0
1750782000000|2025-06-24 16:20:00|68.46|66.46|68.32|66.32|68.58|66.58|68.29|66.29|0
1750782300000|2025-06-24 16:25:00|68.34|66.34|68.05|66.05|68.39|66.39|68.04|66.04|0
1750782600000|2025-06-24 16:30:00|68.04|66.04|68.13|66.13|68.13|66.13|67.69|65.69|0
1750782900000|2025-06-24 16:35:00|68.09|66.09|67.92|65.92|68.2|66.2|67.87|65.87|0
1750783200000|2025-06-24 16:40:00|67.94|65.94|67.61|65.61|67.94|65.94|67.55|65.55|0
1750783500000|2025-06-24 16:45:00|67.59|65.59|67.8|65.8|67.92|65.92|67.54|65.54|0
1750783800000|2025-06-24 16:50:00|67.82|65.82|68|66|68.05|66.05|67.77|65.77|0
1750784100000|2025-06-24 16:55:00|68.02|66.02|68.08|66.08|68.33|66.33|67.91|65.91|0
1750784400000|2025-06-24 17:00:00|68.07|66.07|67.83|65.83|68.13|66.13|67.63|65.63|0
1750784700000|2025-06-24 17:05:00|67.86|65.86|67.81|65.81|68|66|67.74|65.74|0
1750785000000|2025-06-24 17:10:00|67.87|65.87|67.75|65.75|67.9|65.9|67.69|65.69|0
1750785300000|2025-06-24 17:15:00|67.76|65.76|67.85|65.85|67.85|65.85|67.56|65.56|0
1750785600000|2025-06-24 17:20:00|67.83|65.83|68.17|66.17|68.28|66.28|67.69|65.69|0
1750785900000|2025-06-24 17:25:00|68.2|66.2|68.15|66.15|68.25|66.25|68.04|66.04|0
1750786200000|2025-06-24 17:30:00|68.13|66.13|67.97|65.97|68.18|66.18|67.89|65.89|0
1750786500000|2025-06-24 17:35:00|67.99|65.99|68.14|66.14|68.18|66.18|67.9|65.9|0
1750786800000|2025-06-24 17:40:00|68.17|66.17|67.92|65.92|68.19|66.19|67.83|65.83|0
1750787100000|2025-06-24 17:45:00|67.94|65.94|67.71|65.71|68|66|67.62|65.62|0
1750787400000|2025-06-24 17:50:00|67.74|65.74|67.58|65.58|67.75|65.75|67.53|65.53|0
1750787700000|2025-06-24 17:55:00|67.59|65.59|67.64|65.64|67.68|65.68|67.54|65.54|0
1750788000000|2025-06-24 18:00:00|67.61|65.61|67.52|65.52|67.64|65.64|67.36|65.36|0
1750788300000|2025-06-24 18:05:00|67.51|65.51|67.6|65.6|67.76|65.76|67.5|65.5|0
1750788600000|2025-06-24 18:10:00|67.63|65.63|67.76|65.76|67.82|65.82|67.53|65.53|0
1750788900000|2025-06-24 18:15:00|67.74|65.74|67.67|65.67|67.77|65.77|67.63|65.63|0
1750789200000|2025-06-24 18:20:00|67.65|65.65|67.67|65.67|67.72|65.72|67.5|65.5|0
1750789500000|2025-06-24 18:25:00|67.64|65.64|67.64|65.64|67.77|65.77|67.54|65.54|0
1750789800000|2025-06-24 18:30:00|67.67|65.67|67.63|65.63|67.69|65.69|67.59|65.59|0
1750790100000|2025-06-24 18:35:00|67.61|65.61|67.49|65.49|67.63|65.63|67.33|65.33|0
1750790400000|2025-06-24 18:40:00|67.45|65.45|67.43|65.43|67.49|65.49|67.33|65.33|0
1750790700000|2025-06-24 18:45:00|67.41|65.41|67.64|65.64|67.66|65.66|67.36|65.36|0
1750791000000|2025-06-24 18:50:00|67.66|65.66|67.65|65.65|67.72|65.72|67.56|65.56|0
1750791300000|2025-06-24 18:55:00|67.67|65.67|67.45|65.45|67.72|65.72|67.4|65.4|0
1750791600000|2025-06-24 19:00:00|67.43|65.43|67.29|65.29|67.44|65.44|67.11|65.11|0
1750791900000|2025-06-24 19:05:00|67.31|65.31|67.16|65.16|67.34|65.34|67.09|65.09|0
1750792200000|2025-06-24 19:10:00|67.21|65.21|67.2|65.2|67.32|65.32|67.15|65.15|0
1750792500000|2025-06-24 19:15:00|67.22|65.22|67.16|65.16|67.22|65.22|67.08|65.08|0
1750792800000|2025-06-24 19:20:00|67.2|65.2|67.07|65.07|67.25|65.25|66.96|64.96|0
1750793100000|2025-06-24 19:25:00|67.06|65.06|67.25|65.25|67.26|65.26|67.05|65.05|0
1750793400000|2025-06-24 19:30:00|67.27|65.27|67.12|65.12|67.28|65.28|67|65|0
1750793700000|2025-06-24 19:35:00|67.11|65.11|67.16|65.16|67.22|65.22|67.1|65.1|0
1750794000000|2025-06-24 19:40:00|67.14|65.14|67.19|65.19|67.27|65.27|67.1|65.1|0
1750794300000|2025-06-24 19:45:00|67.17|65.17|67.12|65.12|67.45|65.45|67.11|65.11|0
1750794600000|2025-06-24 19:50:00|67.21|65.21|67.72|65.72|67.73|65.73|67.14|65.14|0
1750794900000|2025-06-24 19:55:00|67.83|65.83|67.24|65.24|67.86|65.86|66.86|64.86|0
1750795200000|2025-06-24 20:00:00|67.17|65.17|67.4|65.4|67.49|65.49|67.05|65.05|0
1750795500000|2025-06-24 20:05:00|67.47|65.47|67.41|65.41|67.47|65.47|67.29|65.29|0
1750795800000|2025-06-24 20:10:00|67.39|65.39|67.36|65.36|67.51|65.51|67.33|65.33|0
1750796100000|2025-06-24 20:15:00|67.34|65.34|67.39|65.39|67.39|65.39|67.29|65.29|0
1750796400000|2025-06-24 20:20:00|67.41|65.41|67.49|65.49|67.51|65.51|67.27|65.27|0
1750796700000|2025-06-24 20:25:00|67.47|65.47|67.47|65.47|67.54|65.54|67.42|65.42|0
1750797000000|2025-06-24 20:30:00|67.49|65.49|67.44|65.44|67.52|65.52|67.42|65.42|0
1750797300000|2025-06-24 20:35:00|67.45|65.45|67.48|65.48|67.5|65.5|67.39|65.39|0
1750797600000|2025-06-24 20:40:00|67.45|65.45|67.45|65.45|67.51|65.51|67.39|65.39|0
1750797900000|2025-06-24 20:45:00|67.47|65.47|67.35|65.35|67.49|65.49|67.23|65.23|0
1750798200000|2025-06-24 20:50:00|67.37|65.37|67.35|65.35|67.43|65.43|67.32|65.32|0
1750798500000|2025-06-24 20:55:00|67.85|64.85|67.91|64.91|67.92|64.92|67.83|64.83|0
1750798800000|2025-06-24 21:00:00|67.87|64.87|67.82|64.82|67.91|64.91|67.8|64.8|0
1750799100000|2025-06-24 21:05:00|67.81|64.81|67.59|64.59|67.81|64.81|67.59|64.59|0
1750799400000|2025-06-24 21:10:00|67.6|64.6|67.71|64.71|67.73|64.73|67.59|64.59|0
1750799700000|2025-06-24 21:15:00|67.73|64.73|67.69|64.69|67.75|64.75|67.69|64.69|0
1750800000000|2025-06-24 21:20:00|67.67|64.67|67.69|64.69|67.69|64.69|67.67|64.67|0
1750800300000|2025-06-24 21:25:00|67.74|64.74|67.79|64.79|67.8|64.8|67.74|64.74|0
1750800600000|2025-06-24 21:30:00|67.8|64.8|67.8|64.8|67.82|64.82|67.77|64.77|0
1750800900000|2025-06-24 21:35:00|67.83|64.83|67.97|64.97|68.02|65.02|67.83|64.83|0
1750801200000|2025-06-24 21:40:00|67.94|64.94|67.92|64.92|67.94|64.94|67.85|64.85|0
1750801500000|2025-06-24 21:45:00|67.9|64.9|67.86|64.86|67.9|64.9|67.86|64.86|0
1750801800000|2025-06-24 21:50:00|67.85|64.85|67.87|64.87|67.89|64.89|67.85|64.85|0
1750802100000|2025-06-24 21:55:00|67.86|64.86|67.88|64.88|67.88|64.88|67.85|64.85|0
1750802400000|2025-06-24 22:00:00|68.01|65.01|68.26|65.26|68.34|65.34|67.93|64.93|0
1750802700000|2025-06-24 22:05:00|68.2|65.2|68.16|65.16|68.32|65.32|68.13|65.13|0
1750803000000|2025-06-24 22:10:00|68.13|65.13|68.13|65.13|68.18|65.18|68.06|65.06|0
1750803300000|2025-06-24 22:15:00|68.14|65.14|68.18|65.18|68.31|65.31|68.1|65.1|0
1750803600000|2025-06-24 22:20:00|68.2|65.2|68.18|65.18|68.22|65.22|67.99|64.99|0
1750803900000|2025-06-24 22:25:00|68.16|65.16|68.01|65.01|68.18|65.18|68.01|65.01|0
1750804200000|2025-06-24 22:30:00|68|65|68.1|65.1|68.17|65.17|67.99|64.99|0
1750804500000|2025-06-24 22:35:00|68.13|65.13|68.27|65.27|68.27|65.27|68.09|65.09|0
1750804800000|2025-06-24 22:40:00|68.26|65.26|68.08|65.08|68.27|65.27|68.02|65.02|0
1750805100000|2025-06-24 22:45:00|68.07|65.07|68.03|65.03|68.1|65.1|68.01|65.01|0
1750805400000|2025-06-24 22:50:00|68.05|65.05|68.1|65.1|68.17|65.17|68.01|65.01|0
1750805700000|2025-06-24 22:55:00|68.12|65.12|68.12|65.12|68.13|65.13|68.1|65.1|0
1750806000000|2025-06-24 23:00:00|68.11|65.11|68.05|65.05|68.11|65.11|67.85|64.85|0
1750806300000|2025-06-24 23:05:00|68.1|65.1|68.07|65.07|68.15|65.15|68.05|65.05|0
1750806600000|2025-06-24 23:10:00|68.08|65.08|68.12|65.12|68.14|65.14|68.03|65.03|0
1750806900000|2025-06-24 23:15:00|68.09|65.09|68.25|65.25|68.3|65.3|68.09|65.09|0
1750807200000|2025-06-24 23:20:00|68.23|65.23|68.11|65.11|68.23|65.23|68.09|65.09|0
1750807500000|2025-06-24 23:25:00|68.1|65.1|68.07|65.07|68.11|65.11|68.02|65.02|0
1750807800000|2025-06-24 23:30:00|68.09|65.09|68.15|65.15|68.17|65.17|68.06|65.06|0
1750808100000|2025-06-24 23:35:00|68.13|65.13|68.06|65.06|68.15|65.15|68.04|65.04|0
1750808400000|2025-06-24 23:40:00|68.07|65.07|68.02|65.02|68.11|65.11|67.99|64.99|0
1750808700000|2025-06-24 23:45:00|67.99|64.99|68.01|65.01|68.04|65.04|67.97|64.97|0
1750809000000|2025-06-24 23:50:00|68.05|65.05|68.05|65.05|68.06|65.06|67.96|64.96|0
1750809300000|2025-06-24 23:55:00|68.04|65.04|67.63|64.63|68.04|65.04|67.54|64.54|0
1750809600000|2025-06-25 00:00:00|67.58|64.58|67.76|64.76|67.77|64.77|67.58|64.58|0
1750809900000|2025-06-25 00:05:00|67.77|64.77|67.53|64.53|67.78|64.78|67.49|64.49|0
1750810200000|2025-06-25 00:10:00|67.52|64.52|67.53|64.53|67.66|64.66|67.46|64.46|0
1750810500000|2025-06-25 00:15:00|67.54|64.54|67|65|67.54|65.1|66.88|64.4|0
1750810800000|2025-06-25 00:20:00|66.99|64.99|67.04|65.04|67.13|65.13|66.99|64.99|0
1750811100000|2025-06-25 00:25:00|67.02|65.02|66.99|64.99|67.11|65.11|66.94|64.94|0
1750811400000|2025-06-25 00:30:00|66.98|64.98|67.01|65.01|67.08|65.08|66.92|64.92|0
1750811700000|2025-06-25 00:35:00|67.06|65.06|67.34|65.34|67.36|65.36|67.06|65.06|0
1750812000000|2025-06-25 00:40:00|67.32|65.32|67.11|65.11|67.34|65.34|67.11|65.11|0
1750812300000|2025-06-25 00:45:00|67.09|65.09|67.19|65.19|67.28|65.28|67.09|65.09|0
1750812600000|2025-06-25 00:50:00|67.22|65.22|67.17|65.17|67.24|65.24|67.11|65.11|0
1750812900000|2025-06-25 00:55:00|67.15|65.15|67.15|65.15|67.19|65.19|67.08|65.08|0
1750813200000|2025-06-25 01:00:00|67.2|65.2|67.2|65.2|67.23|65.23|67.11|65.11|0
1750813500000|2025-06-25 01:05:00|67.18|65.18|67.27|65.27|67.33|65.33|67.15|65.15|0
1750813800000|2025-06-25 01:10:00|67.29|65.29|67.21|65.21|67.3|65.3|67.14|65.14|0
1750814100000|2025-06-25 01:15:00|67.2|65.2|67.36|65.36|67.42|65.42|67.19|65.19|0
1750814400000|2025-06-25 01:20:00|67.34|65.34|67.39|65.39|67.44|65.44|67.34|65.34|0
1750814700000|2025-06-25 01:25:00|67.41|65.41|67.49|65.49|67.57|65.57|67.34|65.34|0
1750815000000|2025-06-25 01:30:00|67.5|65.5|67.55|65.55|67.63|65.63|67.49|65.49|0
1750815300000|2025-06-25 01:35:00|67.53|65.53|67.42|65.42|67.56|65.56|67.4|65.4|0
1750815600000|2025-06-25 01:40:00|67.4|65.4|67.48|65.48|67.52|65.52|67.4|65.4|0
1750815900000|2025-06-25 01:45:00|67.46|65.46|67.51|65.51|67.54|65.54|67.4|65.4|0
1750816200000|2025-06-25 01:50:00|67.5|65.5|67.53|65.53|67.67|65.67|67.44|65.44|0
1750816500000|2025-06-25 01:55:00|67.55|65.55|67.63|65.63|67.65|65.65|67.53|65.53|0
1750816800000|2025-06-25 02:00:00|67.58|65.58|67.59|65.59|67.61|65.61|67.5|65.5|0
1750817100000|2025-06-25 02:05:00|67.6|65.6|67.61|65.61|67.63|65.63|67.57|65.57|0
1750817400000|2025-06-25 02:10:00|67.62|65.62|67.5|65.5|67.64|65.64|67.39|65.39|0
1750817700000|2025-06-25 02:15:00|67.51|65.51|67.51|65.51|67.55|65.55|67.49|65.49|0
1750818000000|2025-06-25 02:20:00|67.49|65.49|67.61|65.61|67.66|65.66|67.49|65.49|0
1750818300000|2025-06-25 02:25:00|67.65|65.65|67.5|65.5|67.67|65.67|67.48|65.48|0
1750818600000|2025-06-25 02:30:00|67.51|65.51|67.55|65.55|67.56|65.56|67.48|65.48|0
1750818900000|2025-06-25 02:35:00|67.53|65.53|67.51|65.51|67.55|65.55|67.48|65.48|0
1750819200000|2025-06-25 02:40:00|67.49|65.49|67.48|65.48|67.53|65.53|67.46|65.46|0
1750819500000|2025-06-25 02:45:00|67.49|65.49|67.52|65.52|67.56|65.56|67.47|65.47|0
1750819800000|2025-06-25 02:50:00|67.53|65.53|67.54|65.54|67.58|65.58|67.49|65.49|0
1750820100000|2025-06-25 02:55:00|67.52|65.52|67.51|65.51|67.59|65.59|67.47|65.47|0
1750820400000|2025-06-25 03:00:00|67.49|65.49|67.37|65.37|67.53|65.53|67.35|65.35|0
1750820700000|2025-06-25 03:05:00|67.38|65.38|67.2|65.2|67.39|65.39|67.2|65.2|0
1750821000000|2025-06-25 03:10:00|67.22|65.22|67.36|65.36|67.39|65.39|67.18|65.18|0
1750821300000|2025-06-25 03:15:00|67.4|65.4|67.4|65.4|67.41|65.41|67.33|65.33|0
1750821600000|2025-06-25 03:20:00|67.39|65.39|67.26|65.26|67.42|65.42|67.23|65.23|0
1750821900000|2025-06-25 03:25:00|67.28|65.28|67.12|65.12|67.3|65.3|67.12|65.12|0
1750822200000|2025-06-25 03:30:00|67.17|65.17|67.21|65.21|67.23|65.23|67.14|65.14|0
1750822500000|2025-06-25 03:35:00|67.23|65.23|67.19|65.19|67.28|65.28|67.18|65.18|0
1750822800000|2025-06-25 03:40:00|67.22|65.22|67.3|65.3|67.36|65.36|67.2|65.2|0
1750823100000|2025-06-25 03:45:00|67.31|65.31|67.34|65.34|67.39|65.39|67.26|65.26|0
1750823400000|2025-06-25 03:50:00|67.33|65.33|67.31|65.31|67.39|65.39|67.25|65.25|0
1750823700000|2025-06-25 03:55:00|67.29|65.29|67.35|65.35|67.35|65.35|67.27|65.27|0
1750824000000|2025-06-25 04:00:00|67.33|65.33|67.26|65.26|67.35|65.35|67.26|65.26|0
1750824300000|2025-06-25 04:05:00|67.3|65.3|67.27|65.27|67.31|65.31|67.22|65.22|0
1750824600000|2025-06-25 04:10:00|67.25|65.25|67.27|65.27|67.34|65.34|67.24|65.24|0
1750824900000|2025-06-25 04:15:00|67.25|65.25|67.27|65.27|67.28|65.28|67.23|65.23|0
1750825200000|2025-06-25 04:20:00|67.23|65.23|67.18|65.18|67.31|65.31|67.14|65.14|0
1750825500000|2025-06-25 04:25:00|67.19|65.19|67.16|65.16|67.21|65.21|66.92|64.92|0
1750825800000|2025-06-25 04:30:00|67.12|65.12|67.08|65.08|67.16|65.16|67.07|65.07|0
1750826100000|2025-06-25 04:35:00|67.1|65.1|67.09|65.09|67.11|65.11|67.07|65.07|0
1750826400000|2025-06-25 04:40:00|67.08|65.08|67.09|65.09|67.11|65.11|67.06|65.06|0
1750826700000|2025-06-25 04:45:00|67.11|65.11|67.06|65.06|67.11|65.11|67.04|65.04|0
1750827000000|2025-06-25 04:50:00|67.11|65.11|67.1|65.1|67.14|65.14|67.02|65.02|0
1750827300000|2025-06-25 04:55:00|67.09|65.09|66.99|64.99|67.11|65.11|66.95|64.95|0
1750827600000|2025-06-25 05:00:00|67|65|66.81|64.81|67.06|65.06|66.8|64.8|0
1750827900000|2025-06-25 05:05:00|66.83|64.83|66.81|64.81|66.86|64.86|66.78|64.78|0
1750828200000|2025-06-25 05:10:00|66.66|64.66|66.87|64.87|66.9|64.9|66.57|64.57|0
1750828500000|2025-06-25 05:15:00|66.86|64.86|66.84|64.84|66.91|64.91|66.8|64.8|0
1750828800000|2025-06-25 05:20:00|66.85|64.85|66.8|64.8|66.87|64.87|66.76|64.76|0
1750829100000|2025-06-25 05:25:00|66.82|64.82|66.75|64.75|66.84|64.84|66.66|64.66|0
1750829400000|2025-06-25 05:30:00|66.76|64.76|66.76|64.76|66.78|64.78|66.51|64.51|0
1750829700000|2025-06-25 05:35:00|66.74|64.74|66.75|64.75|66.8|64.8|66.69|64.69|0
1750830000000|2025-06-25 05:40:00|66.77|64.77|66.77|64.77|66.83|64.83|66.72|64.72|0
1750830300000|2025-06-25 05:45:00|66.75|64.75|66.79|64.79|66.79|64.79|66.69|64.69|0
1750830600000|2025-06-25 05:50:00|66.77|64.77|66.79|64.79|66.8|64.8|66.7|64.7|0
1750830900000|2025-06-25 05:55:00|66.8|64.8|66.76|64.76|66.84|64.84|66.71|64.71|0
1750831200000|2025-06-25 06:00:00|66.78|64.78|66.84|64.84|66.9|64.9|66.65|64.65|0
1750831500000|2025-06-25 06:05:00|66.88|64.88|66.76|64.76|66.88|64.88|66.76|64.76|0
1750831800000|2025-06-25 06:10:00|66.8|64.8|66.77|64.77|66.84|64.84|66.75|64.75|0
1750832100000|2025-06-25 06:15:00|66.78|64.78|66.91|64.91|66.97|64.97|66.76|64.76|0
1750832400000|2025-06-25 06:20:00|66.92|64.92|66.98|64.98|67.01|65.01|66.89|64.89|0
1750832700000|2025-06-25 06:25:00|66.95|64.95|66.88|64.88|66.97|64.97|66.82|64.82|0
1750833000000|2025-06-25 06:30:00|66.87|64.87|66.94|64.94|67.03|65.03|66.87|64.87|0
1750833300000|2025-06-25 06:35:00|66.99|64.99|66.83|64.83|66.99|64.99|66.83|64.83|0
1750833600000|2025-06-25 06:40:00|66.86|64.86|66.89|64.89|66.94|64.94|66.8|64.8|0
1750833900000|2025-06-25 06:45:00|66.88|64.88|66.94|64.94|66.96|64.96|66.84|64.84|0
1750834200000|2025-06-25 06:50:00|66.92|64.92|66.93|64.93|66.98|64.98|66.91|64.91|0
1750834500000|2025-06-25 06:55:00|66.94|64.94|67.04|65.04|67.06|65.06|66.89|64.89|0
1750834800000|2025-06-25 07:00:00|67.06|65.06|66.94|64.94|67.1|65.1|66.94|64.94|0
1750835100000|2025-06-25 07:05:00|66.95|64.95|66.92|64.92|67.11|65.11|66.92|64.92|0
1750835400000|2025-06-25 07:10:00|66.94|64.94|67.01|65.01|67.08|65.08|66.84|64.84|0
1750835700000|2025-06-25 07:15:00|67|65|66.99|64.99|67.05|65.05|66.84|64.84|0
1750836000000|2025-06-25 07:20:00|67|65|67.02|65.02|67.06|65.06|66.82|64.82|0
1750836300000|2025-06-25 07:25:00|67.01|65.01|66.99|64.99|67.05|65.05|66.95|64.95|0
1750836600000|2025-06-25 07:30:00|66.82|64.82|67.16|65.16|67.19|65.19|66.76|64.76|0
1750836900000|2025-06-25 07:35:00|67.15|65.15|67.03|65.03|67.15|65.15|66.88|64.88|0
1750837200000|2025-06-25 07:40:00|67.04|65.04|67.1|65.1|67.1|65.1|66.82|64.82|0
1750837500000|2025-06-25 07:45:00|67.09|65.09|67.18|65.18|67.24|65.24|66.97|64.97|0
1750837800000|2025-06-25 07:50:00|67.17|65.17|67.08|65.08|67.23|65.23|66.98|64.98|0
1750838100000|2025-06-25 07:55:00|67.09|65.09|66.99|64.99|67.12|65.12|66.91|64.91|0
1750838400000|2025-06-25 08:00:00|66.94|64.94|67.02|65.02|67.07|65.07|66.89|64.89|0
1750838700000|2025-06-25 08:05:00|67.04|65.04|67.17|65.17|67.26|65.26|66.95|64.95|0
1750839000000|2025-06-25 08:10:00|67.2|65.2|67.09|65.09|67.24|65.24|67.05|65.05|0
1750839300000|2025-06-25 08:15:00|67.07|65.07|67.12|65.12|67.12|65.12|66.84|64.84|0
1750839600000|2025-06-25 08:20:00|67.11|65.11|67.12|65.12|67.19|65.19|67.03|65.03|0
1750839900000|2025-06-25 08:25:00|67.14|65.14|67.14|65.14|67.22|65.22|66.96|64.96|0
1750840200000|2025-06-25 08:30:00|67.17|65.17|67.14|65.14|67.61|65.61|67.14|65.14|0
1750840500000|2025-06-25 08:35:00|67.13|65.13|67.15|65.15|67.29|65.29|67.13|65.13|0
1750840800000|2025-06-25 08:40:00|67.17|65.17|67.09|65.09|67.23|65.23|67.04|65.04|0
1750841100000|2025-06-25 08:45:00|67.06|65.06|67.12|65.12|67.16|65.16|67|65|0
1750841400000|2025-06-25 08:50:00|67.1|65.1|67.11|65.11|67.14|65.14|67.06|65.06|0
1750841700000|2025-06-25 08:55:00|67.09|65.09|66.88|64.88|67.17|65.17|66.88|64.88|0
1750842000000|2025-06-25 09:00:00|66.9|64.9|66.94|64.94|66.96|64.96|66.67|64.67|0
1750842300000|2025-06-25 09:05:00|66.96|64.96|66.81|64.81|66.96|64.96|66.76|64.76|0
1750842600000|2025-06-25 09:10:00|66.8|64.8|66.75|64.75|66.83|64.83|66.73|64.73|0
1750842900000|2025-06-25 09:15:00|66.72|64.72|66.76|64.76|66.86|64.86|66.72|64.72|0
1750843200000|2025-06-25 09:20:00|66.74|64.74|66.58|64.58|66.78|64.78|66.5|64.5|0
1750843500000|2025-06-25 09:25:00|66.55|64.55|66.95|64.95|67.01|65.01|66.54|64.54|0
1750843800000|2025-06-25 09:30:00|66.96|64.96|66.92|64.92|66.98|64.98|66.89|64.89|0
1750844100000|2025-06-25 09:35:00|66.93|64.93|67.05|65.05|67.06|65.06|66.9|64.9|0
1750844400000|2025-06-25 09:40:00|67.03|65.03|67.14|65.14|67.16|65.16|67.03|65.03|0
1750844700000|2025-06-25 09:45:00|67.17|65.17|67.15|65.15|67.18|65.18|67.12|65.12|0
1750845000000|2025-06-25 09:50:00|67.14|65.14|67.16|65.16|67.2|65.2|67.09|65.09|0
1750845300000|2025-06-25 09:55:00|67.13|65.13|67.22|65.22|67.25|65.25|67.09|65.09|0
1750845600000|2025-06-25 10:00:00|67.2|65.2|67.24|65.24|67.28|65.28|67.17|65.17|0
1750845900000|2025-06-25 10:05:00|67.25|65.25|67.42|65.42|67.42|65.42|67.23|65.23|0
1750846200000|2025-06-25 10:10:00|67.39|65.39|67.33|65.33|67.43|65.43|67.29|65.29|0
1750846500000|2025-06-25 10:15:00|67.31|65.31|67.32|65.32|67.38|65.38|67.28|65.28|0
1750846800000|2025-06-25 10:20:00|67.34|65.34|67.29|65.29|67.37|65.37|67.27|65.27|0
1750847100000|2025-06-25 10:25:00|67.27|65.27|67.22|65.22|67.32|65.32|67.17|65.17|0
1750847400000|2025-06-25 10:30:00|67.23|65.23|67|65|67.31|65.31|66.95|64.95|0
1750847700000|2025-06-25 10:35:00|66.98|64.98|66.92|64.92|66.98|64.98|66.8|64.8|0
1750848000000|2025-06-25 10:40:00|66.9|64.9|66.87|64.87|66.96|64.96|66.84|64.84|0
1750848300000|2025-06-25 10:45:00|66.85|64.85|66.93|64.93|67.01|65.01|66.82|64.82|0
1750848600000|2025-06-25 10:50:00|66.96|64.96|66.78|64.78|67.03|65.03|66.76|64.76|0
1750848900000|2025-06-25 10:55:00|66.8|64.8|66.87|64.87|66.95|64.95|66.67|64.67|0
1750849200000|2025-06-25 11:00:00|66.85|64.85|66.82|64.82|66.93|64.93|66.81|64.81|0
1750849500000|2025-06-25 11:05:00|66.83|64.83|66.81|64.81|66.93|64.93|66.78|64.78|0
1750849800000|2025-06-25 11:10:00|66.83|64.83|66.83|64.83|66.9|64.9|66.81|64.81|0
1750850100000|2025-06-25 11:15:00|66.85|64.85|66.83|64.83|66.97|64.97|66.81|64.81|0
1750850400000|2025-06-25 11:20:00|66.85|64.85|66.72|64.72|66.86|64.86|66.68|64.68|0
1750850700000|2025-06-25 11:25:00|66.74|64.74|66.77|64.77|66.8|64.8|66.69|64.69|0
1750851000000|2025-06-25 11:30:00|66.75|64.75|66.5|64.5|66.77|64.77|66.42|64.42|0
1750851300000|2025-06-25 11:35:00|66.49|64.49|66.58|64.58|66.63|64.63|66.49|64.49|0
1750851600000|2025-06-25 11:40:00|66.56|64.56|66.42|64.42|66.61|64.61|66.36|64.36|0
1750851900000|2025-06-25 11:45:00|66.44|64.44|66.21|64.21|66.44|64.44|66.2|64.2|0
1750852200000|2025-06-25 11:50:00|66.22|64.22|65.82|63.82|66.23|64.23|65.78|63.78|0
1750852500000|2025-06-25 11:55:00|65.88|63.88|65.85|63.85|65.93|63.93|65.78|63.78|0
1750852800000|2025-06-25 12:00:00|65.84|63.84|65.9|63.9|65.97|63.97|65.79|63.79|0
1750853100000|2025-06-25 12:05:00|65.87|63.87|65.86|63.86|65.94|63.94|65.82|63.82|0
1750853400000|2025-06-25 12:10:00|65.91|63.91|65.89|63.89|65.95|63.95|65.85|63.85|0
1750853700000|2025-06-25 12:15:00|65.91|63.91|65.83|63.83|65.91|63.91|65.82|63.82|0
1750854000000|2025-06-25 12:20:00|65.82|63.82|66.02|64.02|66.1|64.1|65.82|63.82|0
1750854300000|2025-06-25 12:25:00|66|64|65.85|63.85|66.02|64.02|65.83|63.83|0
1750854600000|2025-06-25 12:30:00|65.87|63.87|66.09|64.09|66.12|64.12|65.84|63.84|0
1750854900000|2025-06-25 12:35:00|66.07|64.07|65.94|63.94|66.17|64.17|65.9|63.9|0
1750855200000|2025-06-25 12:40:00|65.97|63.97|65.84|63.84|65.97|63.97|65.78|63.78|0
1750855500000|2025-06-25 12:45:00|65.85|63.85|65.93|63.93|65.93|63.93|65.78|63.78|0
1750855800000|2025-06-25 12:50:00|65.88|63.88|65.81|63.81|65.9|63.9|65.69|63.69|0
1750856100000|2025-06-25 12:55:00|65.75|63.75|65.76|63.76|65.91|63.91|65.68|63.68|0
1750856400000|2025-06-25 13:00:00|65.77|63.77|65.71|63.71|65.77|63.77|65.62|63.62|0
1750856700000|2025-06-25 13:05:00|65.72|63.72|65.95|63.95|66.01|64.01|65.69|63.69|0
1750857000000|2025-06-25 13:10:00|65.97|63.97|65.74|63.74|65.98|63.98|65.71|63.71|0
1750857300000|2025-06-25 13:15:00|65.77|63.77|65.83|63.83|65.89|63.89|65.71|63.71|0
1750857600000|2025-06-25 13:20:00|65.84|63.84|66.2|63.2|66.2|63.91|65.7|63.2|0
1750857900000|2025-06-25 13:25:00|66.31|63.31|66.26|63.26|66.31|63.31|66.17|63.17|0
1750858200000|2025-06-25 13:30:00|65.76|63.76|65.58|63.58|65.85|63.85|65.44|63.44|0
1750858500000|2025-06-25 13:35:00|65.56|63.56|65.43|63.43|65.65|63.65|65.36|63.36|0
1750858800000|2025-06-25 13:40:00|65.41|63.41|65.48|63.48|65.63|63.63|65.37|63.37|0
1750859100000|2025-06-25 13:45:00|65.46|63.46|65.91|63.91|65.91|63.91|65.39|63.39|0
1750859400000|2025-06-25 13:50:00|65.94|63.94|66.1|64.1|66.45|64.45|65.92|63.92|0
1750859700000|2025-06-25 13:55:00|66.13|64.13|65.75|63.75|66.15|64.15|65.62|63.62|0
1750860000000|2025-06-25 14:00:00|65.71|63.71|66.03|64.03|66.24|64.24|65.64|63.64|0
1750860300000|2025-06-25 14:05:00|66.1|64.1|65.93|63.93|66.21|64.21|65.79|63.79|0
1750860600000|2025-06-25 14:10:00|65.9|63.9|66.21|64.21|66.5|64.5|65.83|63.83|0
1750860900000|2025-06-25 14:15:00|66.19|64.19|66.26|64.26|66.47|64.47|66.03|64.03|0
1750861200000|2025-06-25 14:20:00|66.27|64.27|66.23|64.23|66.34|64.34|65.94|63.94|0
1750861500000|2025-06-25 14:25:00|66.21|64.21|66.38|64.38|66.44|64.44|65.93|63.93|0
1750861800000|2025-06-25 14:30:00|66.35|64.35|66.25|64.25|66.41|64.41|65.99|63.99|0
1750862100000|2025-06-25 14:35:00|66.23|64.23|66.36|64.36|66.45|64.45|66.11|64.11|0
1750862400000|2025-06-25 14:40:00|66.38|64.38|65.85|63.85|66.46|64.46|65.75|63.75|0
1750862700000|2025-06-25 14:45:00|65.87|63.87|66.1|64.1|66.15|64.15|65.67|63.67|0
1750863000000|2025-06-25 14:50:00|66.08|64.08|66.29|64.29|66.35|64.35|66.06|64.06|0
1750863300000|2025-06-25 14:55:00|66.25|64.25|66.3|64.3|66.37|64.37|66.18|64.18|0
1750863600000|2025-06-25 15:00:00|66.34|64.34|66.83|64.83|66.94|64.94|66.28|64.28|0
1750863900000|2025-06-25 15:05:00|66.85|64.85|67.22|65.22|67.27|65.27|66.74|64.74|0
1750864200000|2025-06-25 15:10:00|67.29|65.29|67.23|65.23|67.44|65.44|66.99|64.99|0
1750864500000|2025-06-25 15:15:00|67.2|65.2|67.34|65.34|67.37|65.37|67.14|65.14|0
1750864800000|2025-06-25 15:20:00|67.39|65.39|67.13|65.13|67.43|65.43|67.11|65.11|0
1750865100000|2025-06-25 15:25:00|67.05|65.05|66.86|64.86|67.07|65.07|66.72|64.72|0
1750865400000|2025-06-25 15:30:00|66.88|64.88|67.41|65.41|67.57|65.57|66.86|64.86|0
1750865700000|2025-06-25 15:35:00|67.44|65.44|67.15|65.15|67.5|65.5|67.03|65.03|0
1750866000000|2025-06-25 15:40:00|67.17|65.17|67.1|65.1|67.34|65.34|67.05|65.05|0
1750866300000|2025-06-25 15:45:00|67.12|65.12|67.02|65.02|67.36|65.36|67.02|65.02|0
1750866600000|2025-06-25 15:50:00|67.12|65.12|66.93|64.93|67.23|65.23|66.91|64.91|0
1750866900000|2025-06-25 15:55:00|66.9|64.9|67|65|67.07|65.07|66.85|64.85|0
1750867200000|2025-06-25 16:00:00|67.02|65.02|66.88|64.88|67.08|65.08|66.78|64.78|0
1750867500000|2025-06-25 16:05:00|66.9|64.9|66.99|64.99|67.03|65.03|66.82|64.82|0
1750867800000|2025-06-25 16:10:00|67.01|65.01|66.73|64.73|67.03|65.03|66.72|64.72|0
1750868100000|2025-06-25 16:15:00|66.75|64.75|66.76|64.76|66.8|64.8|66.59|64.59|0
1750868400000|2025-06-25 16:20:00|66.69|64.69|66.8|64.8|67.1|65.1|66.69|64.69|0
1750868700000|2025-06-25 16:25:00|66.78|64.78|66.82|64.82|66.95|64.95|66.73|64.73|0
1750869000000|2025-06-25 16:30:00|66.85|64.85|66.95|64.95|66.99|64.99|66.76|64.76|0
1750869300000|2025-06-25 16:35:00|66.97|64.97|66.79|64.79|67.08|65.08|66.77|64.77|0
1750869600000|2025-06-25 16:40:00|66.81|64.81|66.92|64.92|67.02|65.02|66.79|64.79|0
1750869900000|2025-06-25 16:45:00|66.97|64.97|67.29|65.29|67.29|65.29|66.86|64.86|0
1750870200000|2025-06-25 16:50:00|67.26|65.26|67.02|65.02|67.33|65.33|66.89|64.89|0
1750870500000|2025-06-25 16:55:00|66.98|64.98|67.03|65.03|67.06|65.06|66.87|64.87|0
1750870800000|2025-06-25 17:00:00|67.01|65.01|67.17|65.17|67.22|65.22|66.85|64.85|0
1750871100000|2025-06-25 17:05:00|67.22|65.22|67.21|65.21|67.33|65.33|67.06|65.06|0
1750871400000|2025-06-25 17:10:00|67.24|65.24|66.97|64.97|67.26|65.26|66.97|64.97|0
1750871700000|2025-06-25 17:15:00|66.95|64.95|66.85|64.85|66.97|64.97|66.79|64.79|0
1750872000000|2025-06-25 17:20:00|66.83|64.83|66.47|64.47|66.83|64.83|66.47|64.47|0
1750872300000|2025-06-25 17:25:00|66.49|64.49|66.54|64.54|66.62|64.62|66.45|64.45|0
1750872600000|2025-06-25 17:30:00|66.58|64.58|66.99|64.99|67.07|65.07|66.45|64.45|0
1750872900000|2025-06-25 17:35:00|67.06|65.06|67.14|65.14|67.22|65.22|66.98|64.98|0
1750873200000|2025-06-25 17:40:00|67.19|65.19|67.49|65.49|68.03|66.03|66.99|64.99|0
1750873500000|2025-06-25 17:45:00|67.52|65.52|67.11|65.11|67.57|65.57|67.02|65.02|0
1750873800000|2025-06-25 17:50:00|67.12|65.12|67.24|65.24|67.24|65.24|66.76|64.76|0
1750874100000|2025-06-25 17:55:00|67.26|65.26|67.39|65.39|67.46|65.46|67.21|65.21|0
1750874400000|2025-06-25 18:00:00|67.42|65.42|67.19|65.19|67.51|65.51|67.11|65.11|0
1750874700000|2025-06-25 18:05:00|67.21|65.21|67.3|65.3|67.36|65.36|67.09|65.09|0
1750875000000|2025-06-25 18:10:00|67.32|65.32|67.06|65.06|67.35|65.35|66.97|64.97|0
1750875300000|2025-06-25 18:15:00|67.03|65.03|66.95|64.95|67.11|65.11|66.87|64.87|0
1750875600000|2025-06-25 18:20:00|66.97|64.97|66.75|64.75|66.99|64.99|66.71|64.71|0
1750875900000|2025-06-25 18:25:00|66.77|64.77|66.77|64.77|66.95|64.95|66.66|64.66|0
1750876200000|2025-06-25 18:30:00|66.75|64.75|66.97|64.97|67.12|65.12|66.75|64.75|0
1750876500000|2025-06-25 18:35:00|66.95|64.95|66.93|64.93|67.05|65.05|66.7|64.7|0
1750876800000|2025-06-25 18:40:00|66.95|64.95|66.88|64.88|66.98|64.98|66.7|64.7|0
1750877100000|2025-06-25 18:45:00|66.91|64.91|66.91|64.91|66.94|64.94|66.77|64.77|0
1750877400000|2025-06-25 18:50:00|66.94|64.94|66.88|64.88|67.01|65.01|66.73|64.73|0
1750877700000|2025-06-25 18:55:00|66.84|64.84|66.75|64.75|66.91|64.91|66.73|64.73|0
1750878000000|2025-06-25 19:00:00|66.77|64.77|66.57|64.57|66.77|64.77|66.44|64.44|0
1750878300000|2025-06-25 19:05:00|66.59|64.59|66.33|64.33|66.59|64.59|66.18|64.18|0
1750878600000|2025-06-25 19:10:00|66.31|64.31|66.09|64.09|66.31|64.31|65.99|63.99|0
1750878900000|2025-06-25 19:15:00|66.11|64.11|66.12|64.12|66.32|64.32|66.07|64.07|0
1750879200000|2025-06-25 19:20:00|66.1|64.1|66.08|64.08|66.18|64.18|66.01|64.01|0
1750879500000|2025-06-25 19:25:00|66.06|64.06|66.24|64.24|66.25|64.25|65.98|63.98|0
1750879800000|2025-06-25 19:30:00|66.21|64.21|66.64|64.64|66.71|64.71|66.16|64.16|0
1750880100000|2025-06-25 19:35:00|66.62|64.62|66.77|64.77|66.88|64.88|66.61|64.61|0
1750880400000|2025-06-25 19:40:00|66.75|64.75|66.53|64.53|66.79|64.79|66.46|64.46|0
1750880700000|2025-06-25 19:45:00|66.51|64.51|66.59|64.59|66.74|64.74|66.43|64.43|0
1750881000000|2025-06-25 19:50:00|66.57|64.57|66.53|64.53|66.59|64.59|66.16|64.16|0
1750881300000|2025-06-25 19:55:00|66.52|64.52|65.71|63.71|66.57|64.57|65.71|63.71|0
1750881600000|2025-06-25 20:00:00|65.78|63.78|65.96|63.96|66.11|64.11|65.75|63.75|0
1750881900000|2025-06-25 20:05:00|65.94|63.94|66.05|64.05|66.12|64.12|65.86|63.86|0
1750882200000|2025-06-25 20:10:00|66.02|64.02|65.91|63.91|66.07|64.07|65.88|63.88|0
1750882500000|2025-06-25 20:15:00|65.88|63.88|65.89|63.89|65.92|63.92|65.82|63.82|0
1750882800000|2025-06-25 20:20:00|65.87|63.87|65.91|63.91|65.94|63.94|65.86|63.86|0
1750883100000|2025-06-25 20:25:00|65.88|63.88|65.97|63.97|65.99|63.99|65.85|63.85|0
1750883400000|2025-06-25 20:30:00|65.95|63.95|65.94|63.94|65.98|63.98|65.88|63.88|0
1750883700000|2025-06-25 20:35:00|65.92|63.92|65.95|63.95|65.97|63.97|65.88|63.88|0
1750884000000|2025-06-25 20:40:00|65.93|63.93|65.93|63.93|65.95|63.95|65.87|63.87|0
1750884300000|2025-06-25 20:45:00|65.95|63.95|65.94|63.94|65.95|63.95|65.87|63.87|0
1750884600000|2025-06-25 20:50:00|65.91|63.91|65.82|63.82|65.94|63.94|65.8|63.8|0
1750884900000|2025-06-25 20:55:00|66.32|63.32|66.29|63.29|66.37|63.37|66.28|63.28|0
1750885200000|2025-06-25 21:00:00|66.35|63.35|66.21|63.21|66.35|63.35|66.21|63.21|0
1750885500000|2025-06-25 21:05:00|66.23|63.23|66.25|63.25|66.26|63.26|66.2|63.2|0
1750885800000|2025-06-25 21:10:00|66.24|63.24|66.24|63.24|66.24|63.24|66.24|63.24|0
1750886100000|2025-06-25 21:15:00|66.22|63.22|66.23|63.23|66.23|63.23|66.22|63.22|0
1750886400000|2025-06-25 21:20:00|66.26|63.26|66.26|63.26|66.26|63.26|66.25|63.25|0
1750886700000|2025-06-25 21:25:00|66.24|63.24|66.26|63.26|66.26|63.26|66.24|63.24|0
1750887000000|2025-06-25 21:30:00|66.29|63.29|66.47|63.47|66.47|63.47|66.26|63.26|0
1750887300000|2025-06-25 21:35:00|66.38|63.38|66.33|63.33|66.38|63.38|66.33|63.33|0
1750887900000|2025-06-25 21:45:00|66.35|63.35|66.42|63.42|66.49|63.49|66.35|63.35|0
1750888200000|2025-06-25 21:50:00|66.44|63.44|66.51|63.51|66.65|63.65|66.43|63.43|0
1750888500000|2025-06-25 21:55:00|66.5|63.5|66.52|63.52|66.52|63.52|66.43|63.43|0
1750888800000|2025-06-25 22:00:00|66.44|63.44|66.22|63.22|66.52|63.52|66.15|63.15|0
1750889100000|2025-06-25 22:05:00|66.2|63.2|66.18|63.18|66.28|63.28|66.15|63.15|0
1750889400000|2025-06-25 22:10:00|66.2|63.2|65.97|62.97|66.2|63.2|65.84|62.84|0
1750889700000|2025-06-25 22:15:00|66|63|66.06|63.06|66.15|63.15|66|63|0
1750890000000|2025-06-25 22:20:00|66.04|63.04|66.15|63.15|66.22|63.22|66.04|63.04|0
1750890300000|2025-06-25 22:25:00|66.18|63.18|66.31|63.31|66.37|63.37|66.18|63.18|0
1750890600000|2025-06-25 22:30:00|66.28|63.28|66.17|63.17|66.28|63.28|66.13|63.13|0
1750890900000|2025-06-25 22:35:00|66.16|63.16|66.35|63.35|66.37|63.37|66.16|63.16|0
1750891200000|2025-06-25 22:40:00|66.34|63.34|66.35|63.35|66.37|63.37|66.28|63.28|0
1750891500000|2025-06-25 22:45:00|66.32|63.32|66.3|63.3|66.37|63.37|66.25|63.25|0
1750891800000|2025-06-25 22:50:00|66.29|63.29|66.25|63.25|66.33|63.33|66.25|63.25|0
1750892100000|2025-06-25 22:55:00|66.23|63.23|66.18|63.18|66.25|63.25|66.18|63.18|0
1750892400000|2025-06-25 23:00:00|66.16|63.16|66.61|63.61|66.63|63.63|66.16|63.16|0
1750892700000|2025-06-25 23:05:00|66.59|63.59|66.23|63.23|66.65|63.65|66.23|63.23|0
1750893000000|2025-06-25 23:10:00|66.22|63.22|66.27|63.27|66.28|63.28|66.16|63.16|0
1750893300000|2025-06-25 23:15:00|66.26|63.26|66.29|63.29|66.45|63.45|66.26|63.26|0
1750893600000|2025-06-25 23:20:00|66.27|63.27|66.36|63.36|66.38|63.38|66.27|63.27|0
1750893900000|2025-06-25 23:25:00|66.37|63.37|66.51|63.51|66.62|63.62|66.31|63.31|0
1750894200000|2025-06-25 23:30:00|66.5|63.5|66.56|63.56|66.65|63.65|66.46|63.46|0
1750894500000|2025-06-25 23:35:00|66.53|63.53|66.4|63.4|66.55|63.55|66.4|63.4|0
1750894800000|2025-06-25 23:40:00|66.39|63.39|66.38|63.38|66.4|63.4|66.24|63.24|0
1750895100000|2025-06-25 23:45:00|66.42|63.42|66.33|63.33|66.44|63.44|66.26|63.26|0
1750895400000|2025-06-25 23:50:00|66.27|63.27|66.24|63.24|66.37|63.37|66.24|63.24|0
1750895700000|2025-06-25 23:55:00|66.26|63.26|66.17|63.17|66.26|63.26|66.1|63.1|0
1750896000000|2025-06-26 00:00:00|66.15|63.15|66.23|63.23|66.33|63.33|66.1|63.1|0
1750896300000|2025-06-26 00:05:00|66.24|63.24|66.23|63.23|66.3|63.3|66.14|63.14|0
1750896600000|2025-06-26 00:10:00|66.21|63.21|66.07|63.07|66.24|63.24|66.07|63.07|0
1750896900000|2025-06-26 00:15:00|66.05|63.05|65.6|63.6|66.05|63.69|65.48|63.01|0
1750897200000|2025-06-26 00:20:00|65.58|63.58|65.62|63.62|65.66|63.66|65.58|63.58|0
1750897500000|2025-06-26 00:25:00|65.61|63.61|65.52|63.52|65.65|63.65|65.48|63.48|0
1750897800000|2025-06-26 00:30:00|65.51|63.51|65.46|63.46|65.58|63.58|65.46|63.46|0
1750898100000|2025-06-26 00:35:00|65.47|63.47|65.5|63.5|65.52|63.52|65.41|63.41|0
1750898400000|2025-06-26 00:40:00|65.52|63.52|65.44|63.44|65.57|63.57|65.41|63.41|0
1750898700000|2025-06-26 00:45:00|65.45|63.45|65.41|63.41|65.5|63.5|65.35|63.35|0
1750899000000|2025-06-26 00:50:00|65.42|63.42|65.41|63.41|65.49|63.49|65.36|63.36|0
1750899300000|2025-06-26 00:55:00|65.42|63.42|65.43|63.43|65.5|63.5|65.39|63.39|0
1750899600000|2025-06-26 01:00:00|65.44|63.44|65.55|63.55|65.63|63.63|65.42|63.42|0
1750899900000|2025-06-26 01:05:00|65.54|63.54|65.51|63.51|65.56|63.56|65.47|63.47|0
1750900200000|2025-06-26 01:10:00|65.52|63.52|65.58|63.58|65.61|63.61|65.49|63.49|0
1750900500000|2025-06-26 01:15:00|65.6|63.6|65.57|63.57|65.63|63.63|65.52|63.52|0
1750900800000|2025-06-26 01:20:00|65.59|63.59|65.73|63.73|65.77|63.77|65.59|63.59|0
1750901100000|2025-06-26 01:25:00|65.74|63.74|65.71|63.71|65.75|63.75|65.68|63.68|0
1750901400000|2025-06-26 01:30:00|65.72|63.72|65.7|63.7|65.76|63.76|65.64|63.64|0
1750901700000|2025-06-26 01:35:00|65.71|63.71|65.7|63.7|65.74|63.74|65.68|63.68|0
1750902000000|2025-06-26 01:40:00|65.68|63.68|65.71|63.71|65.78|63.78|65.67|63.67|0
1750902300000|2025-06-26 01:45:00|65.72|63.72|65.73|63.73|65.76|63.76|65.69|63.69|0
1750902600000|2025-06-26 01:50:00|65.72|63.72|65.67|63.67|65.76|63.76|65.64|63.64|0
1750902900000|2025-06-26 01:55:00|65.69|63.69|65.69|63.69|65.76|63.76|65.65|63.65|0
1750903200000|2025-06-26 02:00:00|65.67|63.67|65.66|63.66|65.74|63.74|65.65|63.65|0
1750903500000|2025-06-26 02:05:00|65.67|63.67|65.53|63.53|65.7|63.7|65.47|63.47|0
1750903800000|2025-06-26 02:10:00|65.54|63.54|65.36|63.36|65.55|63.55|65.36|63.36|0
1750904100000|2025-06-26 02:15:00|65.35|63.35|65.38|63.38|65.48|63.48|65.32|63.32|0
1750904400000|2025-06-26 02:20:00|65.37|63.37|65.38|63.38|65.45|63.45|65.36|63.36|0
1750904700000|2025-06-26 02:25:00|65.4|63.4|65.36|63.36|65.45|63.45|65.36|63.36|0
1750905000000|2025-06-26 02:30:00|65.34|63.34|65.39|63.39|65.44|63.44|65.34|63.34|0
1750905300000|2025-06-26 02:35:00|65.4|63.4|65.33|63.33|65.43|63.43|65.31|63.31|0
1750905600000|2025-06-26 02:40:00|65.35|63.35|65.55|63.55|65.57|63.57|65.33|63.33|0
1750905900000|2025-06-26 02:45:00|65.53|63.53|65.54|63.54|65.63|63.63|65.49|63.49|0
1750906200000|2025-06-26 02:50:00|65.55|63.55|65.51|63.51|65.57|63.57|65.48|63.48|0
1750906500000|2025-06-26 02:55:00|65.52|63.52|65.44|63.44|65.52|63.52|65.38|63.38|0
1750906800000|2025-06-26 03:00:00|65.41|63.41|65.39|63.39|65.46|63.46|65.37|63.37|0
1750907100000|2025-06-26 03:05:00|65.42|63.42|65.26|63.26|65.42|63.42|65.22|63.22|0
1750907400000|2025-06-26 03:10:00|65.25|63.25|65.3|63.3|65.39|63.39|65.24|63.24|0
1750907700000|2025-06-26 03:15:00|65.31|63.31|65.25|63.25|65.34|63.34|65.16|63.16|0
1750908000000|2025-06-26 03:20:00|65.19|63.19|65.25|63.25|65.25|63.25|65.14|63.14|0
1750908300000|2025-06-26 03:25:00|65.24|63.24|65.22|63.22|65.28|63.28|65.17|63.17|0
1750908600000|2025-06-26 03:30:00|65.23|63.23|65.19|63.19|65.23|63.23|65.13|63.13|0
1750908900000|2025-06-26 03:35:00|65.18|63.18|65|63|65.23|63.23|64.97|62.97|0
1750909200000|2025-06-26 03:40:00|64.98|62.98|65|63|65.08|63.08|64.98|62.98|0
1750909500000|2025-06-26 03:45:00|65.03|63.03|65.09|63.09|65.14|63.14|65|63|0
1750909800000|2025-06-26 03:50:00|65.11|63.11|65.05|63.05|65.11|63.11|65.03|63.03|0
1750910100000|2025-06-26 03:55:00|65.03|63.03|65.08|63.08|65.08|63.08|65|63|0
1750910400000|2025-06-26 04:00:00|65.05|63.05|65.11|63.11|65.15|63.15|65.02|63.02|0
1750910700000|2025-06-26 04:05:00|65.09|63.09|64.99|62.99|65.16|63.16|64.99|62.99|0
1750911000000|2025-06-26 04:10:00|64.98|62.98|65.04|63.04|65.06|63.06|64.98|62.98|0
1750911300000|2025-06-26 04:15:00|65.05|63.05|65.14|63.14|65.2|63.2|65.05|63.05|0
1750911600000|2025-06-26 04:20:00|65.17|63.17|65.23|63.23|65.24|63.24|65.13|63.13|0
1750911900000|2025-06-26 04:25:00|65.22|63.22|65.15|63.15|65.28|63.28|65.13|63.13|0
1750912200000|2025-06-26 04:30:00|65.17|63.17|65.16|63.16|65.21|63.21|65.11|63.11|0
1750912500000|2025-06-26 04:35:00|65.18|63.18|65.18|63.18|65.2|63.2|65.15|63.15|0
1750912800000|2025-06-26 04:40:00|65.16|63.16|65.11|63.11|65.2|63.2|65.09|63.09|0
1750913100000|2025-06-26 04:45:00|65.12|63.12|65.11|63.11|65.16|63.16|65.08|63.08|0
1750913400000|2025-06-26 04:50:00|65.13|63.13|65.09|63.09|65.13|63.13|65.07|63.07|0
1750913700000|2025-06-26 04:55:00|65.11|63.11|65.13|63.13|65.16|63.16|65.04|63.04|0
1750914000000|2025-06-26 05:00:00|65.16|63.16|65.05|63.05|65.18|63.18|65.04|63.04|0
1750914300000|2025-06-26 05:05:00|65.07|63.07|65.13|63.13|65.14|63.14|65.04|63.04|0
1750914600000|2025-06-26 05:10:00|65.16|63.16|65.17|63.17|65.17|63.17|65.06|63.06|0
1750914900000|2025-06-26 05:15:00|65.13|63.13|65.14|63.14|65.18|63.18|65.09|63.09|0
1750915200000|2025-06-26 05:20:00|65.12|63.12|65.04|63.04|65.18|63.18|65.03|63.03|0
1750915500000|2025-06-26 05:25:00|65.03|63.03|65.04|63.04|65.08|63.08|64.98|62.98|0
1750915800000|2025-06-26 05:30:00|65.03|63.03|64.98|62.98|65.06|63.06|64.98|62.98|0
1750916100000|2025-06-26 05:35:00|65|63|65.06|63.06|65.12|63.12|64.96|62.96|0
1750916400000|2025-06-26 05:40:00|65.09|63.09|64.99|62.99|65.1|63.1|64.99|62.99|0
1750916700000|2025-06-26 05:45:00|64.98|62.98|64.99|62.99|65.03|63.03|64.95|62.95|0
1750917000000|2025-06-26 05:50:00|65.01|63.01|64.95|62.95|65.1|63.1|64.91|62.91|0
1750917300000|2025-06-26 05:55:00|64.96|62.96|64.8|62.8|64.98|62.98|64.8|62.8|0
1750917600000|2025-06-26 06:00:00|64.78|62.78|64.84|62.84|64.88|62.88|64.77|62.77|0
1750917900000|2025-06-26 06:05:00|64.79|62.79|64.73|62.73|64.9|62.9|64.68|62.68|0
1750918200000|2025-06-26 06:10:00|64.74|62.74|64.72|62.72|64.77|62.77|64.67|62.67|0
1750918500000|2025-06-26 06:15:00|64.69|62.69|64.72|62.72|64.85|62.85|64.68|62.68|0
1750918800000|2025-06-26 06:20:00|64.71|62.71|64.7|62.7|64.8|62.8|64.68|62.68|0
1750919100000|2025-06-26 06:25:00|64.69|62.69|64.73|62.73|64.79|62.79|64.66|62.66|0
1750919400000|2025-06-26 06:30:00|64.75|62.75|64.73|62.73|64.82|62.82|64.65|62.65|0
1750919700000|2025-06-26 06:35:00|64.75|62.75|64.76|62.76|64.79|62.79|64.72|62.72|0
1750920000000|2025-06-26 06:40:00|64.75|62.75|64.72|62.72|64.77|62.77|64.65|62.65|0
1750920300000|2025-06-26 06:45:00|64.74|62.74|64.32|62.32|64.74|62.74|64.3|62.3|0
1750920600000|2025-06-26 06:50:00|64.3|62.3|64.25|62.25|64.41|62.41|64.18|62.18|0
1750920900000|2025-06-26 06:55:00|64.24|62.24|64.43|62.43|64.43|62.43|64.24|62.24|0
1750921200000|2025-06-26 07:00:00|64.41|62.41|64.38|62.38|64.44|62.44|64.27|62.27|0
1750921500000|2025-06-26 07:05:00|64.39|62.39|64.36|62.36|64.49|62.49|64.35|62.35|0
1750921800000|2025-06-26 07:10:00|64.38|62.38|64.32|62.32|64.42|62.42|64.27|62.27|0
1750922100000|2025-06-26 07:15:00|64.3|62.3|64.07|62.07|64.34|62.34|63.89|61.89|0
1750922400000|2025-06-26 07:20:00|64.09|62.09|64.24|62.24|64.34|62.34|64.05|62.05|0
1750922700000|2025-06-26 07:25:00|64.27|62.27|64.34|62.34|64.39|62.39|64.23|62.23|0
1750923000000|2025-06-26 07:30:00|64.29|62.29|64.45|62.45|64.45|62.45|64.25|62.25|0
1750923300000|2025-06-26 07:35:00|64.47|62.47|64.45|62.45|64.5|62.5|64.37|62.37|0
1750923600000|2025-06-26 07:40:00|64.48|62.48|64.4|62.4|64.48|62.48|64.35|62.35|0
1750923900000|2025-06-26 07:45:00|64.38|62.38|64.38|62.38|64.44|62.44|64.34|62.34|0
1750924200000|2025-06-26 07:50:00|64.36|62.36|64.48|62.48|64.51|62.51|64.36|62.36|0
1750924500000|2025-06-26 07:55:00|64.44|62.44|64.45|62.45|64.54|62.54|64.41|62.41|0
1750924800000|2025-06-26 08:00:00|64.41|62.41|64.39|62.39|64.52|62.52|64.34|62.34|0
1750925100000|2025-06-26 08:05:00|64.38|62.38|64.27|62.27|64.41|62.41|64.12|62.12|0
1750925400000|2025-06-26 08:10:00|64.25|62.25|64.2|62.2|64.29|62.29|64.16|62.16|0
1750925700000|2025-06-26 08:15:00|64.17|62.17|64.04|62.04|64.24|62.24|64|62|0
1750926000000|2025-06-26 08:20:00|64.03|62.03|63.98|61.98|64.09|62.09|63.91|61.91|0
1750926300000|2025-06-26 08:25:00|63.97|61.97|63.77|61.77|63.98|61.98|63.65|61.65|0
1750926600000|2025-06-26 08:30:00|63.78|61.78|64|62|64.06|62.06|63.77|61.77|0
1750926900000|2025-06-26 08:35:00|63.98|61.98|63.97|61.97|64.03|62.03|63.86|61.86|0
1750927200000|2025-06-26 08:40:00|63.87|61.87|64|62|64.02|62.02|63.79|61.79|0
1750927500000|2025-06-26 08:45:00|64.02|62.02|63.99|61.99|64.06|62.06|63.97|61.97|0
1750927800000|2025-06-26 08:50:00|64.01|62.01|64.03|62.03|64.06|62.06|63.92|61.92|0
1750928100000|2025-06-26 08:55:00|64.02|62.02|64|62|64.07|62.07|63.99|61.99|0
1750928400000|2025-06-26 09:00:00|64.02|62.02|64.27|62.27|64.5|62.5|64|62|0
1750928700000|2025-06-26 09:05:00|64.29|62.29|64.26|62.26|64.33|62.33|64.23|62.23|0
1750929000000|2025-06-26 09:10:00|64.25|62.25|64.31|62.31|64.31|62.31|64.23|62.23|0
1750929300000|2025-06-26 09:15:00|64.3|62.3|64.27|62.27|64.33|62.33|64.2|62.2|0
1750929600000|2025-06-26 09:20:00|64.26|62.26|64.32|62.32|64.32|62.32|64.23|62.23|0
1750929900000|2025-06-26 09:25:00|64.29|62.29|64.36|62.36|64.37|62.37|64.28|62.28|0
1750930200000|2025-06-26 09:30:00|64.34|62.34|64.47|62.47|64.57|62.57|64.31|62.31|0
1750930500000|2025-06-26 09:35:00|64.51|62.51|64.45|62.45|64.53|62.53|64.33|62.33|0
1750930800000|2025-06-26 09:40:00|64.44|62.44|64.46|62.46|64.52|62.52|64.38|62.38|0
1750931100000|2025-06-26 09:45:00|64.47|62.47|64.48|62.48|64.54|62.54|64.42|62.42|0
1750931400000|2025-06-26 09:50:00|64.46|62.46|64.43|62.43|64.51|62.51|64.39|62.39|0
1750931700000|2025-06-26 09:55:00|64.44|62.44|64.51|62.51|64.54|62.54|64.42|62.42|0
1750932000000|2025-06-26 10:00:00|64.5|62.5|64.5|62.5|64.62|62.62|64.46|62.46|0
1750932300000|2025-06-26 10:05:00|64.49|62.49|64.32|62.32|64.54|62.54|64.29|62.29|0
1750932600000|2025-06-26 10:10:00|64.35|62.35|64.23|62.23|64.35|62.35|64.17|62.17|0
1750932900000|2025-06-26 10:15:00|64.22|62.22|64.15|62.15|64.24|62.24|64.09|62.09|0
1750933200000|2025-06-26 10:20:00|64.13|62.13|63.93|61.93|64.14|62.14|63.82|61.82|0
1750933500000|2025-06-26 10:25:00|63.91|61.91|63.9|61.9|63.96|61.96|63.86|61.86|0
1750933800000|2025-06-26 10:30:00|63.88|61.88|63.92|61.92|63.94|61.94|63.88|61.88|0
1750934100000|2025-06-26 10:35:00|63.9|61.9|63.9|61.9|63.97|61.97|63.87|61.87|0
1750934400000|2025-06-26 10:40:00|63.92|61.92|63.93|61.93|63.99|61.99|63.86|61.86|0
1750934700000|2025-06-26 10:45:00|63.91|61.91|64.04|62.04|64.06|62.06|63.91|61.91|0
1750935000000|2025-06-26 10:50:00|64.05|62.05|64.23|62.23|64.26|62.26|63.98|61.98|0
1750935300000|2025-06-26 10:55:00|64.22|62.22|64.37|62.37|64.43|62.43|64.19|62.19|0
1750935600000|2025-06-26 11:00:00|64.39|62.39|64.18|62.18|64.43|62.43|64.18|62.18|0
1750935900000|2025-06-26 11:05:00|64.16|62.16|63.96|61.96|64.25|62.25|63.96|61.96|0
1750936200000|2025-06-26 11:10:00|63.93|61.93|63.95|61.95|63.99|61.99|63.89|61.89|0
1750936500000|2025-06-26 11:15:00|63.97|61.97|63.96|61.96|64.08|62.08|63.91|61.91|0
1750936800000|2025-06-26 11:20:00|63.98|61.98|63.97|61.97|64.01|62.01|63.92|61.92|0
1750937100000|2025-06-26 11:25:00|63.98|61.98|63.99|61.99|64.07|62.07|63.91|61.91|0
1750937400000|2025-06-26 11:30:00|63.97|61.97|64.03|62.03|64.06|62.06|63.97|61.97|0
1750937700000|2025-06-26 11:35:00|64.02|62.02|64.08|62.08|64.16|62.16|63.95|61.95|0
1750938000000|2025-06-26 11:40:00|64.12|62.12|64.27|62.27|64.3|62.3|64.1|62.1|0
1750938300000|2025-06-26 11:45:00|64.26|62.26|64.3|62.3|64.34|62.34|64.21|62.21|0
1750938600000|2025-06-26 11:50:00|64.29|62.29|64.2|62.2|64.34|62.34|64.2|62.2|0
1750938900000|2025-06-26 11:55:00|64.23|62.23|64.12|62.12|64.26|62.26|64.12|62.12|0
1750939200000|2025-06-26 12:00:00|64.14|62.14|64.13|62.13|64.19|62.19|64.09|62.09|0
1750939500000|2025-06-26 12:05:00|64.16|62.16|64.14|62.14|64.24|62.24|64.04|62.04|0
1750939800000|2025-06-26 12:10:00|64.16|62.16|64.17|62.17|64.19|62.19|64.07|62.07|0
1750940100000|2025-06-26 12:15:00|64.18|62.18|64.12|62.12|64.18|62.18|64.05|62.05|0
1750940400000|2025-06-26 12:20:00|64.13|62.13|64.25|62.25|64.3|62.3|64.11|62.11|0
1750940700000|2025-06-26 12:25:00|64.23|62.23|64.07|62.07|64.28|62.28|64.07|62.07|0
1750941000000|2025-06-26 12:30:00|64.04|62.04|64.95|62.95|65.06|63.06|63.41|61.41|0
1750941300000|2025-06-26 12:35:00|64.97|62.97|64.6|62.6|64.97|62.97|64.53|62.53|0
1750941600000|2025-06-26 12:40:00|64.67|62.67|64.38|62.38|64.69|62.69|64.32|62.32|0
1750941900000|2025-06-26 12:45:00|64.37|62.37|64.3|62.3|64.39|62.39|64.14|62.14|0
1750942200000|2025-06-26 12:50:00|64.29|62.29|64.57|62.57|64.64|62.64|64.22|62.22|0
1750942500000|2025-06-26 12:55:00|64.56|62.56|64.43|62.43|64.61|62.61|64.33|62.33|0
1750942800000|2025-06-26 13:00:00|64.4|62.4|64.64|62.64|64.69|62.69|64.12|62.12|0
1750943100000|2025-06-26 13:05:00|64.67|62.67|64.69|62.69|64.73|62.73|64.56|62.56|0
1750943400000|2025-06-26 13:10:00|64.68|62.68|64.68|62.68|64.75|62.75|64.58|62.58|0
1750943700000|2025-06-26 13:15:00|64.69|62.69|64.38|62.38|64.76|62.76|64.38|62.38|0
1750944000000|2025-06-26 13:20:00|64.37|62.37|64.3|62.3|64.48|62.48|64.28|62.28|0
1750944300000|2025-06-26 13:25:00|64.76|61.76|64.82|61.82|64.89|61.89|64.61|61.61|0
1750944600000|2025-06-26 13:30:00|64.31|62.31|64.12|62.12|64.57|62.57|64.01|62.01|0
1750944900000|2025-06-26 13:35:00|64.1|62.1|64.18|62.18|64.55|62.55|64.01|62.01|0
1750945200000|2025-06-26 13:40:00|64.16|62.16|64.05|62.05|64.45|62.45|63.96|61.96|0
1750945500000|2025-06-26 13:45:00|64.02|62.02|64.36|62.36|64.57|62.57|63.98|61.98|0
1750945800000|2025-06-26 13:50:00|64.31|62.31|64.36|62.36|64.67|62.67|64.27|62.27|0
1750946100000|2025-06-26 13:55:00|64.38|62.38|63.99|61.99|64.45|62.45|63.9|61.9|0
1750946400000|2025-06-26 14:00:00|63.92|61.92|63.68|61.68|63.92|61.92|63.46|61.46|0
1750946700000|2025-06-26 14:05:00|63.71|61.71|63.83|61.83|63.92|61.92|63.61|61.61|0
1750947000000|2025-06-26 14:10:00|63.81|61.81|63.54|61.54|63.89|61.89|63.48|61.48|0
1750947300000|2025-06-26 14:15:00|63.56|61.56|63.64|61.64|63.73|61.73|63.5|61.5|0
1750947600000|2025-06-26 14:20:00|63.62|61.62|63.49|61.49|63.64|61.64|63.43|61.43|0
1750947900000|2025-06-26 14:25:00|63.44|61.44|63.2|61.2|63.55|61.55|63.13|61.13|0
1750948200000|2025-06-26 14:30:00|63.22|61.22|62.85|60.85|63.22|61.22|62.73|60.73|0
1750948500000|2025-06-26 14:35:00|62.83|60.83|63.04|61.04|63.06|61.06|62.8|60.8|0
1750948800000|2025-06-26 14:40:00|63.06|61.06|63.01|61.01|63.1|61.1|62.92|60.92|0
1750949100000|2025-06-26 14:45:00|63.03|61.03|62.81|60.81|63.09|61.09|62.78|60.78|0
1750949400000|2025-06-26 14:50:00|62.83|60.83|62.87|60.87|63|61|62.79|60.79|0
1750949700000|2025-06-26 14:55:00|62.84|60.84|62.82|60.82|62.95|60.95|62.8|60.8|0
1750950000000|2025-06-26 15:00:00|62.79|60.79|62.65|60.65|62.9|60.9|62.55|60.55|0
1750950300000|2025-06-26 15:05:00|62.63|60.63|62.72|60.72|62.78|60.78|62.63|60.63|0
1750950600000|2025-06-26 15:10:00|62.7|60.7|62.85|60.85|62.94|60.94|62.7|60.7|0
1750950900000|2025-06-26 15:15:00|62.83|60.83|62.69|60.69|62.87|60.87|62.58|60.58|0
1750951200000|2025-06-26 15:20:00|62.67|60.67|62.68|60.68|62.75|60.75|62.59|60.59|0
1750951500000|2025-06-26 15:25:00|62.71|60.71|63.19|61.19|63.22|61.22|62.66|60.66|0
1750951800000|2025-06-26 15:30:00|63.24|61.24|62.99|60.99|63.37|61.37|62.98|60.98|0
1750952100000|2025-06-26 15:35:00|62.96|60.96|62.69|60.69|63|61|62.66|60.66|0
1750952400000|2025-06-26 15:40:00|62.74|60.74|62.94|60.94|62.96|60.96|62.64|60.64|0
1750952700000|2025-06-26 15:45:00|62.92|60.92|62.9|60.9|62.92|60.92|62.65|60.65|0
1750953000000|2025-06-26 15:50:00|62.93|60.93|62.93|60.93|63|61|62.73|60.73|0
1750953300000|2025-06-26 15:55:00|62.95|60.95|62.94|60.94|63.03|61.03|62.89|60.89|0
1750953600000|2025-06-26 16:00:00|62.98|60.98|62.77|60.77|62.99|60.99|62.59|60.59|0
1750953900000|2025-06-26 16:05:00|62.78|60.78|62.85|60.85|62.95|60.95|62.68|60.68|0
1750954200000|2025-06-26 16:10:00|62.83|60.83|62.84|60.84|62.91|60.91|62.73|60.73|0
1750954500000|2025-06-26 16:15:00|62.82|60.82|62.87|60.87|62.91|60.91|62.75|60.75|0
1750954800000|2025-06-26 16:20:00|62.89|60.89|62.93|60.93|62.94|60.94|62.79|60.79|0
1750955100000|2025-06-26 16:25:00|62.91|60.91|63.01|61.01|63.07|61.07|62.82|60.82|0
1750955400000|2025-06-26 16:30:00|63.05|61.05|62.77|60.77|63.07|61.07|62.77|60.77|0
1750955700000|2025-06-26 16:35:00|62.8|60.8|62.99|60.99|63.03|61.03|62.78|60.78|0
1750956000000|2025-06-26 16:40:00|62.97|60.97|63.02|61.02|63.04|61.04|62.89|60.89|0
1750956300000|2025-06-26 16:45:00|63.04|61.04|62.88|60.88|63.2|61.2|62.82|60.82|0
1750956600000|2025-06-26 16:50:00|62.87|60.87|62.86|60.86|62.92|60.92|62.75|60.75|0
1750956900000|2025-06-26 16:55:00|62.88|60.88|62.9|60.9|63.01|61.01|62.82|60.82|0
1750957200000|2025-06-26 17:00:00|62.92|60.92|62.86|60.86|63.07|61.07|62.43|60.43|0
1750957500000|2025-06-26 17:05:00|62.84|60.84|62.84|60.84|62.92|60.92|62.71|60.71|0
1750957800000|2025-06-26 17:10:00|62.81|60.81|62.7|60.7|62.83|60.83|62.69|60.69|0
1750958100000|2025-06-26 17:15:00|62.68|60.68|62.87|60.87|62.97|60.97|62.65|60.65|0
1750958400000|2025-06-26 17:20:00|62.91|60.91|62.89|60.89|62.93|60.93|62.79|60.79|0
1750958700000|2025-06-26 17:25:00|62.84|60.84|62.76|60.76|62.87|60.87|62.73|60.73|0
1750959000000|2025-06-26 17:30:00|62.74|60.74|62.66|60.66|62.76|60.76|62.58|60.58|0
1750959300000|2025-06-26 17:35:00|62.68|60.68|62.62|60.62|62.71|60.71|62.55|60.55|0
1750959600000|2025-06-26 17:40:00|62.64|60.64|62.54|60.54|62.67|60.67|62.51|60.51|0
1750959900000|2025-06-26 17:45:00|62.52|60.52|62.76|60.76|62.76|60.76|62.5|60.5|0
1750960200000|2025-06-26 17:50:00|62.74|60.74|62.82|60.82|62.85|60.85|62.68|60.68|0
1750960500000|2025-06-26 17:55:00|62.84|60.84|62.73|60.73|62.86|60.86|62.71|60.71|0
1750960800000|2025-06-26 18:00:00|62.75|60.75|62.59|60.59|62.84|60.84|62.54|60.54|0
1750961100000|2025-06-26 18:05:00|62.61|60.61|62.52|60.52|62.62|60.62|62.08|60.08|0
1750961400000|2025-06-26 18:10:00|62.54|60.54|62.4|60.4|62.59|60.59|62.37|60.37|0
1750961700000|2025-06-26 18:15:00|62.41|60.41|62.39|60.39|62.41|60.41|62.08|60.08|0
1750962000000|2025-06-26 18:20:00|62.36|60.36|62.25|60.25|62.39|60.39|62.23|60.23|0
1750962300000|2025-06-26 18:25:00|62.27|60.27|62.46|60.46|62.54|60.54|62.25|60.25|0
1750962600000|2025-06-26 18:30:00|62.44|60.44|62.42|60.42|62.48|60.48|62.39|60.39|0
1750962900000|2025-06-26 18:35:00|62.4|60.4|62.61|60.61|62.67|60.67|62.4|60.4|0
1750963200000|2025-06-26 18:40:00|62.59|60.59|62.65|60.65|62.76|60.76|62.57|60.57|0
1750963500000|2025-06-26 18:45:00|62.7|60.7|62.96|60.96|62.99|60.99|62.5|60.5|0
1750963800000|2025-06-26 18:50:00|62.94|60.94|62.88|60.88|63|61|62.85|60.85|0
1750964100000|2025-06-26 18:55:00|62.86|60.86|62.75|60.75|63|61|62.73|60.73|0
1750964400000|2025-06-26 19:00:00|62.73|60.73|62.69|60.69|62.77|60.77|62.62|60.62|0
1750964700000|2025-06-26 19:05:00|62.66|60.66|62.73|60.73|62.87|60.87|62.65|60.65|0
1750965000000|2025-06-26 19:10:00|62.71|60.71|63.01|61.01|63.01|61.01|62.64|60.64|0
1750965300000|2025-06-26 19:15:00|63|61|62.81|60.81|63.1|61.1|62.81|60.81|0
1750965600000|2025-06-26 19:20:00|62.83|60.83|62.65|60.65|62.9|60.9|62.65|60.65|0
1750965900000|2025-06-26 19:25:00|62.66|60.66|62.67|60.67|62.73|60.73|62.58|60.58|0
1750966200000|2025-06-26 19:30:00|62.69|60.69|62.71|60.71|62.83|60.83|62.68|60.68|0
1750966500000|2025-06-26 19:35:00|62.76|60.76|62.73|60.73|62.76|60.76|62.6|60.6|0
1750966800000|2025-06-26 19:40:00|62.76|60.76|63.01|61.01|63.05|61.05|62.7|60.7|0
1750967100000|2025-06-26 19:45:00|63.02|61.02|62.81|60.81|63.15|61.15|62.79|60.79|0
1750967400000|2025-06-26 19:50:00|62.91|60.91|62.76|60.76|62.91|60.91|62.59|60.59|0
1750967700000|2025-06-26 19:55:00|62.99|60.99|62.95|60.95|63.2|61.2|62.5|60.5|0
1750968000000|2025-06-26 20:00:00|63.06|61.06|63.41|61.41|63.47|61.47|63.06|61.06|0
1750968300000|2025-06-26 20:05:00|63.43|61.43|63.41|61.41|63.45|61.45|63.29|61.29|0
1750968600000|2025-06-26 20:10:00|63.39|61.39|63.47|61.47|63.5|61.5|63.34|61.34|0
1750968900000|2025-06-26 20:15:00|63.45|61.45|63.41|61.41|63.49|61.49|63.35|61.35|0
1750969200000|2025-06-26 20:20:00|63.42|61.42|63.15|61.15|63.42|61.42|63.06|61.06|0
1750969500000|2025-06-26 20:25:00|63.17|61.17|63.15|61.15|63.26|61.26|63.11|61.11|0
1750969800000|2025-06-26 20:30:00|63.19|61.19|63.14|61.14|63.28|61.28|63.14|61.14|0
1750970100000|2025-06-26 20:35:00|63.16|61.16|63.16|61.16|63.21|61.21|63.11|61.11|0
1750970400000|2025-06-26 20:40:00|63.18|61.18|63.12|61.12|63.2|61.2|63.06|61.06|0
1750970700000|2025-06-26 20:45:00|63.14|61.14|62.94|60.94|63.14|61.14|62.94|60.94|0
1750971000000|2025-06-26 20:50:00|62.98|60.98|62.97|60.97|63.02|61.02|62.92|60.92|0
1750971300000|2025-06-26 20:55:00|63.47|60.47|63.39|60.39|63.54|60.54|63.39|60.39|0
1750971600000|2025-06-26 21:00:00|63.4|60.4|63.42|60.42|63.45|60.45|63.4|60.4|0
1750971900000|2025-06-26 21:05:00|63.38|60.38|63.4|60.4|63.4|60.4|63.36|60.36|0
1750972200000|2025-06-26 21:10:00|63.38|60.38|63.36|60.36|63.38|60.38|63.32|60.32|0
1750972500000|2025-06-26 21:15:00|63.32|60.32|63.28|60.28|63.39|60.39|63.28|60.28|0
1750972800000|2025-06-26 21:20:00|63.26|60.26|63.25|60.25|63.33|60.33|63.25|60.25|0
1750973100000|2025-06-26 21:25:00|63.26|60.26|63.24|60.24|63.29|60.29|63.24|60.24|0
1750973400000|2025-06-26 21:30:00|63.17|60.17|63.14|60.14|63.22|60.22|63.14|60.14|0
1750973700000|2025-06-26 21:35:00|63.13|60.13|63.12|60.12|63.13|60.13|63.06|60.06|0
1750974000000|2025-06-26 21:40:00|63.11|60.11|63.12|60.12|63.15|60.15|63.08|60.08|0
1750974300000|2025-06-26 21:45:00|63.1|60.1|63.26|60.26|63.27|60.27|63.1|60.1|0
1750974600000|2025-06-26 21:50:00|63.19|60.19|63.19|60.19|63.2|60.2|63.14|60.14|0
1750974900000|2025-06-26 21:55:00|63.17|60.17|63.14|60.14|63.19|60.19|63.12|60.12|0
1750975200000|2025-06-26 22:00:00|63.18|60.18|63.21|60.21|63.42|60.42|63|60|0
1750975500000|2025-06-26 22:05:00|63.17|60.17|62.99|59.99|63.25|60.25|62.95|59.95|0
1750975800000|2025-06-26 22:10:00|62.98|59.98|63.11|60.11|63.14|60.14|62.9|59.9|0
1750976100000|2025-06-26 22:15:00|63.1|60.1|62.99|59.99|63.14|60.14|62.97|59.97|0
1750976400000|2025-06-26 22:20:00|62.97|59.97|62.89|59.89|63.04|60.04|62.87|59.87|0
1750976700000|2025-06-26 22:25:00|62.88|59.88|62.74|59.74|62.95|59.95|62.59|59.59|0
1750977000000|2025-06-26 22:30:00|62.76|59.76|62.82|59.82|62.86|59.86|62.74|59.74|0
1750977300000|2025-06-26 22:35:00|62.84|59.84|62.82|59.82|62.86|59.86|62.72|59.72|0
1750977600000|2025-06-26 22:40:00|62.83|59.83|62.92|59.92|62.92|59.92|62.72|59.72|0
1750977900000|2025-06-26 22:45:00|62.93|59.93|62.88|59.88|62.95|59.95|62.84|59.84|0
1750978200000|2025-06-26 22:50:00|62.86|59.86|62.86|59.86|62.9|59.9|62.79|59.79|0
1750978500000|2025-06-26 22:55:00|62.84|59.84|62.92|59.92|62.94|59.94|62.81|59.81|0
1750978800000|2025-06-26 23:00:00|62.91|59.91|62.92|59.92|62.98|59.98|62.81|59.81|0
1750979100000|2025-06-26 23:05:00|62.96|59.96|62.98|59.98|63.07|60.07|62.96|59.96|0
1750979400000|2025-06-26 23:10:00|63.02|60.02|63.17|60.17|63.18|60.18|63.02|60.02|0
1750979700000|2025-06-26 23:15:00|63.21|60.21|63.23|60.23|63.28|60.28|63.17|60.17|0
1750980000000|2025-06-26 23:20:00|63.21|60.21|63.11|60.11|63.23|60.23|63.06|60.06|0
1750980300000|2025-06-26 23:25:00|63.12|60.12|63.08|60.08|63.21|60.21|63.06|60.06|0
1750980600000|2025-06-26 23:30:00|63.1|60.1|63.14|60.14|63.23|60.23|63.08|60.08|0
1750980900000|2025-06-26 23:35:00|63.16|60.16|63.2|60.2|63.23|60.23|63.13|60.13|0
1750981200000|2025-06-26 23:40:00|63.22|60.22|63.14|60.14|63.25|60.25|63.12|60.12|0
1750981500000|2025-06-26 23:45:00|63.12|60.12|63.2|60.2|63.2|60.2|63.1|60.1|0
1750981800000|2025-06-26 23:50:00|63.18|60.18|63.18|60.18|63.39|60.39|63.16|60.16|0
1750982100000|2025-06-26 23:55:00|63.17|60.17|63.28|60.28|63.28|60.28|63.16|60.16|0
1750982400000|2025-06-27 00:00:00|63.26|60.26|63.28|60.28|63.31|60.31|63.13|60.13|0
1750982700000|2025-06-27 00:05:00|63.26|60.26|63.11|60.11|63.26|60.26|63.03|60.03|0
1750983000000|2025-06-27 00:10:00|63.1|60.1|63.39|60.39|63.41|60.41|63.07|60.07|0
1750983300000|2025-06-27 00:15:00|63.34|60.34|62.89|60.89|63.34|61.1|62.77|60.26|0
1750983600000|2025-06-27 00:20:00|62.87|60.87|62.9|60.9|62.95|60.95|62.83|60.83|0
1750983900000|2025-06-27 00:25:00|62.91|60.91|62.93|60.93|62.98|60.98|62.82|60.82|0
1750984200000|2025-06-27 00:30:00|62.91|60.91|62.99|60.99|63.01|61.01|62.86|60.86|0
1750984500000|2025-06-27 00:35:00|62.98|60.98|62.89|60.89|63.02|61.02|62.85|60.85|0
1750984800000|2025-06-27 00:40:00|62.91|60.91|63.03|61.03|63.04|61.04|62.9|60.9|0
1750985100000|2025-06-27 00:45:00|63.04|61.04|62.97|60.97|63.08|61.08|62.92|60.92|0
1750985400000|2025-06-27 00:50:00|63.02|61.02|63.07|61.07|63.08|61.08|62.91|60.91|0
1750985700000|2025-06-27 00:55:00|63.04|61.04|63.13|61.13|63.16|61.16|63.01|61.01|0
1750986000000|2025-06-27 01:00:00|63.16|61.16|63.04|61.04|63.17|61.17|63.02|61.02|0
1750986300000|2025-06-27 01:05:00|63.06|61.06|63.07|61.07|63.1|61.1|63.03|61.03|0
1750986600000|2025-06-27 01:10:00|63.08|61.08|63.03|61.03|63.08|61.08|62.99|60.99|0
1750986900000|2025-06-27 01:15:00|63.05|61.05|63.11|61.11|63.11|61.11|62.97|60.97|0
1750987200000|2025-06-27 01:20:00|63.1|61.1|63.11|61.11|63.21|61.21|63.1|61.1|0
1750987500000|2025-06-27 01:25:00|63.13|61.13|63.14|61.14|63.2|61.2|63.09|61.09|0
1750987800000|2025-06-27 01:30:00|63.11|61.11|63.28|61.28|63.34|61.34|63.11|61.11|0
1750988100000|2025-06-27 01:35:00|63.29|61.29|63.3|61.3|63.32|61.32|63.22|61.22|0
1750988400000|2025-06-27 01:40:00|63.29|61.29|63.23|61.23|63.32|61.32|63.21|61.21|0
1750988700000|2025-06-27 01:45:00|63.21|61.21|63.24|61.24|63.28|61.28|63.17|61.17|0
1750989000000|2025-06-27 01:50:00|63.26|61.26|62.9|60.9|63.26|61.26|62.9|60.9|0
1750989300000|2025-06-27 01:55:00|62.91|60.91|63.02|61.02|63.12|61.12|62.87|60.87|0
1750989600000|2025-06-27 02:00:00|63.04|61.04|63.04|61.04|63.08|61.08|63|61|0
1750989900000|2025-06-27 02:05:00|63.06|61.06|62.99|60.99|63.09|61.09|62.99|60.99|0
1750990200000|2025-06-27 02:10:00|62.98|60.98|63|61|63.07|61.07|62.96|60.96|0
1750990500000|2025-06-27 02:15:00|62.98|60.98|62.79|60.79|63|61|62.74|60.74|0
1750990800000|2025-06-27 02:20:00|62.78|60.78|62.77|60.77|62.81|60.81|62.74|60.74|0
1750991100000|2025-06-27 02:25:00|62.79|60.79|62.75|60.75|62.79|60.79|62.75|60.75|0
1750991400000|2025-06-27 02:30:00|62.77|60.77|62.79|60.79|62.79|60.79|62.7|60.7|0
1750991700000|2025-06-27 02:35:00|62.78|60.78|62.9|60.9|62.92|60.92|62.76|60.76|0
1750992000000|2025-06-27 02:40:00|62.92|60.92|62.87|60.87|62.92|60.92|62.84|60.84|0
1750992300000|2025-06-27 02:45:00|62.88|60.88|62.84|60.84|62.91|60.91|62.83|60.83|0
1750992600000|2025-06-27 02:50:00|62.85|60.85|62.77|60.77|62.87|60.87|62.77|60.77|0
1750992900000|2025-06-27 02:55:00|62.76|60.76|62.71|60.71|62.85|60.85|62.65|60.65|0
1750993200000|2025-06-27 03:00:00|62.72|60.72|62.7|60.7|62.72|60.72|62.61|60.61|0
1750993500000|2025-06-27 03:05:00|62.68|60.68|62.61|60.61|62.7|60.7|62.54|60.54|0
1750993800000|2025-06-27 03:10:00|62.6|60.6|62.68|60.68|62.68|60.68|62.6|60.6|0
1750994100000|2025-06-27 03:15:00|62.7|60.7|62.65|60.65|62.73|60.73|62.64|60.64|0
1750994400000|2025-06-27 03:20:00|62.63|60.63|62.6|60.6|62.67|60.67|62.6|60.6|0
1750994700000|2025-06-27 03:25:00|62.62|60.62|62.48|60.48|62.64|60.64|62.46|60.46|0
1750995000000|2025-06-27 03:30:00|62.5|60.5|62.48|60.48|62.52|60.52|62.45|60.45|0
1750995300000|2025-06-27 03:35:00|62.47|60.47|62.47|60.47|62.5|60.5|62.44|60.44|0
1750995600000|2025-06-27 03:40:00|62.45|60.45|62.47|60.47|62.53|60.53|62.41|60.41|0
1750995900000|2025-06-27 03:45:00|62.49|60.49|62.59|60.59|62.59|60.59|62.46|60.46|0
1750996200000|2025-06-27 03:50:00|62.58|60.58|62.56|60.56|62.62|60.62|62.51|60.51|0
1750996500000|2025-06-27 03:55:00|62.6|60.6|62.56|60.56|62.61|60.61|62.51|60.51|0
1750996800000|2025-06-27 04:00:00|62.54|60.54|62.64|60.64|62.65|60.65|62.52|60.52|0
1750997100000|2025-06-27 04:05:00|62.65|60.65|62.58|60.58|62.66|60.66|62.56|60.56|0
1750997400000|2025-06-27 04:10:00|62.59|60.59|62.74|60.74|62.76|60.76|62.59|60.59|0
1750997700000|2025-06-27 04:15:00|62.77|60.77|62.7|60.7|62.8|60.8|62.64|60.64|0
1750998000000|2025-06-27 04:20:00|62.72|60.72|62.71|60.71|62.73|60.73|62.66|60.66|0
1750998300000|2025-06-27 04:25:00|62.68|60.68|62.76|60.76|62.76|60.76|62.61|60.61|0
1750998600000|2025-06-27 04:30:00|62.73|60.73|62.7|60.7|62.76|60.76|62.69|60.69|0
1750998900000|2025-06-27 04:35:00|62.68|60.68|62.69|60.69|62.74|60.74|62.67|60.67|0
1750999200000|2025-06-27 04:40:00|62.72|60.72|62.65|60.65|62.72|60.72|62.61|60.61|0
1750999500000|2025-06-27 04:45:00|62.64|60.64|62.63|60.63|62.71|60.71|62.58|60.58|0
1750999800000|2025-06-27 04:50:00|62.62|60.62|62.49|60.49|62.67|60.67|62.49|60.49|0
1751000100000|2025-06-27 04:55:00|62.5|60.5|62.58|60.58|62.61|60.61|62.5|60.5|0
1751000400000|2025-06-27 05:00:00|62.56|60.56|62.5|60.5|62.56|60.56|62.44|60.44|0
1751000700000|2025-06-27 05:05:00|62.51|60.51|62.47|60.47|62.53|60.53|62.47|60.47|0
1751001000000|2025-06-27 05:10:00|62.46|60.46|62.41|60.41|62.49|60.49|62.4|60.4|0
1751001300000|2025-06-27 05:15:00|62.42|60.42|62.42|60.42|62.48|60.48|62.38|60.38|0
1751001600000|2025-06-27 05:20:00|62.4|60.4|62.44|60.44|62.48|60.48|62.4|60.4|0
1751001900000|2025-06-27 05:25:00|62.46|60.46|62.41|60.41|62.46|60.46|62.39|60.39|0
1751002200000|2025-06-27 05:30:00|62.39|60.39|62.44|60.44|62.46|60.46|62.39|60.39|0
1751002500000|2025-06-27 05:35:00|62.45|60.45|62.39|60.39|62.46|60.46|62.28|60.28|0
1751002800000|2025-06-27 05:40:00|62.41|60.41|62.35|60.35|62.41|60.41|62.32|60.32|0
1751003100000|2025-06-27 05:45:00|62.37|60.37|62.29|60.29|62.38|60.38|62.25|60.25|0
1751003400000|2025-06-27 05:50:00|62.24|60.24|62.25|60.25|62.3|60.3|62.22|60.22|0
1751003700000|2025-06-27 05:55:00|62.28|60.28|62.26|60.26|62.33|60.33|62.23|60.23|0
1751004000000|2025-06-27 06:00:00|62.25|60.25|62.32|60.32|62.42|60.42|62.23|60.23|0
1751004300000|2025-06-27 06:05:00|62.33|60.33|62.29|60.29|62.34|60.34|62.28|60.28|0
1751004600000|2025-06-27 06:10:00|62.31|60.31|62.08|60.08|62.33|60.33|61.96|59.96|0
1751004900000|2025-06-27 06:15:00|62.1|60.1|62.12|60.12|62.15|60.15|62.05|60.05|0
1751005200000|2025-06-27 06:20:00|62.08|60.08|62.07|60.07|62.11|60.11|62.05|60.05|0
1751005500000|2025-06-27 06:25:00|62.09|60.09|61.94|59.94|62.17|60.17|61.83|59.83|0
1751005800000|2025-06-27 06:30:00|61.98|59.98|61.91|59.91|62|60|61.83|59.83|0
1751006100000|2025-06-27 06:35:00|61.93|59.93|61.76|59.76|61.96|59.96|61.74|59.74|0
1751006400000|2025-06-27 06:40:00|61.79|59.79|61.65|59.65|61.8|59.8|61.49|59.49|0
1751006700000|2025-06-27 06:45:00|61.67|59.67|61.66|59.66|61.78|59.78|61.61|59.61|0
1751007000000|2025-06-27 06:50:00|61.68|59.68|61.81|59.81|61.83|59.83|61.67|59.67|0
1751007300000|2025-06-27 06:55:00|61.8|59.8|61.8|59.8|61.86|59.86|61.75|59.75|0
1751007600000|2025-06-27 07:00:00|61.82|59.82|61.81|59.81|61.82|59.82|61.66|59.66|0
1751007900000|2025-06-27 07:05:00|61.82|59.82|61.82|59.82|61.97|59.97|61.74|59.74|0
1751008200000|2025-06-27 07:10:00|61.81|59.81|61.86|59.86|61.91|59.91|61.75|59.75|0
1751008500000|2025-06-27 07:15:00|61.9|59.9|61.72|59.72|61.93|59.93|61.72|59.72|0
1751008800000|2025-06-27 07:20:00|61.73|59.73|61.63|59.63|61.78|59.78|61.56|59.56|0
1751009100000|2025-06-27 07:25:00|61.61|59.61|61.57|59.57|61.66|59.66|61.54|59.54|0
1751009400000|2025-06-27 07:30:00|61.59|59.59|61.86|59.86|61.88|59.88|61.58|59.58|0
1751009700000|2025-06-27 07:35:00|61.85|59.85|61.85|59.85|61.93|59.93|61.69|59.69|0
1751010000000|2025-06-27 07:40:00|61.84|59.84|61.96|59.96|62.03|60.03|61.84|59.84|0
1751010300000|2025-06-27 07:45:00|61.97|59.97|61.86|59.86|62.03|60.03|61.86|59.86|0
1751010600000|2025-06-27 07:50:00|61.88|59.88|61.88|59.88|61.97|59.97|61.83|59.83|0
1751010900000|2025-06-27 07:55:00|61.97|59.97|61.94|59.94|62.01|60.01|61.84|59.84|0
1751011200000|2025-06-27 08:00:00|61.93|59.93|61.88|59.88|62|60|61.81|59.81|0
1751011500000|2025-06-27 08:05:00|61.87|59.87|62.08|60.08|62.12|60.12|61.78|59.78|0
1751011800000|2025-06-27 08:10:00|62.07|60.07|61.9|59.9|62.16|60.16|61.87|59.87|0
1751012100000|2025-06-27 08:15:00|61.92|59.92|62.06|60.06|62.13|60.13|61.82|59.82|0
1751012400000|2025-06-27 08:20:00|62.04|60.04|62.02|60.02|62.09|60.09|62.01|60.01|0
1751012700000|2025-06-27 08:25:00|62.04|60.04|61.99|59.99|62.06|60.06|61.98|59.98|0
1751013000000|2025-06-27 08:30:00|62.01|60.01|61.97|59.97|62.04|60.04|61.9|59.9|0
1751013300000|2025-06-27 08:35:00|61.98|59.98|62.01|60.01|62.05|60.05|61.94|59.94|0
1751013600000|2025-06-27 08:40:00|62|60|61.96|59.96|62.01|60.01|61.92|59.92|0
1751013900000|2025-06-27 08:45:00|61.99|59.99|62|60|62.01|60.01|61.9|59.9|0
1751014200000|2025-06-27 08:50:00|62.02|60.02|61.94|59.94|62.05|60.05|61.9|59.9|0
1751014500000|2025-06-27 08:55:00|61.96|59.96|61.86|59.86|61.97|59.97|61.83|59.83|0
1751014800000|2025-06-27 09:00:00|61.85|59.85|61.87|59.87|61.89|59.89|61.77|59.77|0
1751015100000|2025-06-27 09:05:00|61.85|59.85|61.95|59.95|61.95|59.95|61.8|59.8|0
1751015400000|2025-06-27 09:10:00|61.96|59.96|62.11|60.11|62.19|60.19|61.92|59.92|0
1751015700000|2025-06-27 09:15:00|62.14|60.14|62.1|60.1|62.16|60.16|62.07|60.07|0
1751016000000|2025-06-27 09:20:00|62.11|60.11|62.09|60.09|62.17|60.17|62.05|60.05|0
1751016300000|2025-06-27 09:25:00|62.07|60.07|61.99|59.99|62.09|60.09|61.96|59.96|0
1751016600000|2025-06-27 09:30:00|61.97|59.97|61.99|59.99|62.07|60.07|61.95|59.95|0
1751016900000|2025-06-27 09:35:00|62.01|60.01|61.98|59.98|62.05|60.05|61.96|59.96|0
1751017200000|2025-06-27 09:40:00|61.99|59.99|61.89|59.89|62.02|60.02|61.84|59.84|0
1751017500000|2025-06-27 09:45:00|61.87|59.87|61.88|59.88|61.91|59.91|61.82|59.82|0
1751017800000|2025-06-27 09:50:00|61.9|59.9|61.92|59.92|61.97|59.97|61.86|59.86|0
1751018100000|2025-06-27 09:55:00|61.9|59.9|61.88|59.88|61.94|59.94|61.85|59.85|0
1751018400000|2025-06-27 10:00:00|61.86|59.86|61.91|59.91|61.96|59.96|61.85|59.85|0
1751018700000|2025-06-27 10:05:00|61.88|59.88|61.95|59.95|61.99|59.99|61.86|59.86|0
1751019000000|2025-06-27 10:10:00|61.93|59.93|62|60|62.05|60.05|61.93|59.93|0
1751019300000|2025-06-27 10:15:00|61.99|59.99|61.94|59.94|62.03|60.03|61.93|59.93|0
1751019600000|2025-06-27 10:20:00|61.96|59.96|61.99|59.99|62.07|60.07|61.95|59.95|0
1751019900000|2025-06-27 10:25:00|62.01|60.01|62.12|60.12|62.18|60.18|61.99|59.99|0
1751020200000|2025-06-27 10:30:00|62.11|60.11|62.07|60.07|62.12|60.12|62.03|60.03|0
1751020500000|2025-06-27 10:35:00|62.1|60.1|62.09|60.09|62.12|60.12|62.03|60.03|0
1751020800000|2025-06-27 10:40:00|62.11|60.11|62.1|60.1|62.14|60.14|62.07|60.07|0
1751021100000|2025-06-27 10:45:00|62.12|60.12|62.05|60.05|62.12|60.12|62.04|60.04|0
1751021400000|2025-06-27 10:50:00|62.07|60.07|62.09|60.09|62.12|60.12|62.04|60.04|0
1751021700000|2025-06-27 10:55:00|62.05|60.05|62.08|60.08|62.1|60.1|62.04|60.04|0
1751022000000|2025-06-27 11:00:00|62.1|60.1|61.73|59.73|62.1|60.1|61.63|59.63|0
1751022300000|2025-06-27 11:05:00|61.72|59.72|61.7|59.7|61.73|59.73|61.66|59.66|0
1751022600000|2025-06-27 11:10:00|61.69|59.69|61.67|59.67|61.73|59.73|61.64|59.64|0
1751022900000|2025-06-27 11:15:00|61.69|59.69|61.67|59.67|61.7|59.7|61.61|59.61|0
1751023200000|2025-06-27 11:20:00|61.65|59.65|61.65|59.65|61.66|59.66|61.59|59.59|0
1751023500000|2025-06-27 11:25:00|61.63|59.63|61.65|59.65|61.68|59.68|61.61|59.61|0
1751023800000|2025-06-27 11:30:00|61.67|59.67|61.46|59.46|61.68|59.68|61.44|59.44|0
1751024100000|2025-06-27 11:35:00|61.44|59.44|61.3|59.3|61.5|59.5|61.29|59.29|0
1751024400000|2025-06-27 11:40:00|61.29|59.29|61.28|59.28|61.38|59.38|61.27|59.27|0
1751024700000|2025-06-27 11:45:00|61.3|59.3|61.33|59.33|61.38|59.38|61.28|59.28|0
1751025000000|2025-06-27 11:50:00|61.31|59.31|61.32|59.32|61.38|59.38|61.27|59.27|0
1751025300000|2025-06-27 11:55:00|61.33|59.33|61.27|59.27|61.35|59.35|61.25|59.25|0
1751025600000|2025-06-27 12:00:00|61.26|59.26|61.26|59.26|61.35|59.35|60.75|58.75|0
1751025900000|2025-06-27 12:05:00|61.25|59.25|61.55|59.55|61.59|59.59|61.21|59.21|0
1751026200000|2025-06-27 12:10:00|61.54|59.54|61.6|59.6|61.65|59.65|61.54|59.54|0
1751026500000|2025-06-27 12:15:00|61.63|59.63|61.64|59.64|61.71|59.71|61.59|59.59|0
1751026800000|2025-06-27 12:20:00|61.66|59.66|61.56|59.56|61.66|59.66|61.54|59.54|0
1751027100000|2025-06-27 12:25:00|61.58|59.58|61.58|59.58|61.64|59.64|61.43|59.43|0
1751027400000|2025-06-27 12:30:00|61.59|59.59|61.81|59.81|65.17|63.17|61.48|59.48|0
1751027700000|2025-06-27 12:35:00|61.79|59.79|61.72|59.72|61.88|59.88|61.66|59.66|0
1751028000000|2025-06-27 12:40:00|61.73|59.73|61.87|59.87|62.01|60.01|61.69|59.69|0
1751028300000|2025-06-27 12:45:00|61.9|59.9|61.86|59.86|61.96|59.96|61.63|59.63|0
1751028600000|2025-06-27 12:50:00|61.82|59.82|62.02|60.02|62.08|60.08|61.82|59.82|0
1751028900000|2025-06-27 12:55:00|62.03|60.03|62.02|60.02|62.07|60.07|61.93|59.93|0
1751029200000|2025-06-27 13:00:00|62.06|60.06|62.1|60.1|62.14|60.14|61.92|59.92|0
1751029500000|2025-06-27 13:05:00|62.12|60.12|62.33|60.33|62.33|60.33|62.08|60.08|0
1751029800000|2025-06-27 13:10:00|62.35|60.35|62.41|60.41|62.43|60.43|62.24|60.24|0
1751030100000|2025-06-27 13:15:00|62.39|60.39|62.24|60.24|62.39|60.39|62.13|60.13|0
1751030400000|2025-06-27 13:20:00|62.27|60.27|62.81|59.81|62.81|60.38|62.2|59.8|0
1751030700000|2025-06-27 13:25:00|62.75|59.75|63.01|60.01|63.01|60.01|62.71|59.71|0
1751031000000|2025-06-27 13:30:00|62.99|59.99|62.47|60.47|62.99|60.47|62.1|59.99|0
1751031300000|2025-06-27 13:35:00|62.45|60.45|61.75|59.75|62.51|60.51|61.73|59.73|0
1751031600000|2025-06-27 13:40:00|61.77|59.77|61.9|59.9|61.96|59.96|61.73|59.73|0
1751031900000|2025-06-27 13:45:00|61.88|59.88|61.93|59.93|61.96|59.96|61.67|59.67|0
1751032200000|2025-06-27 13:50:00|61.9|59.9|61.83|59.83|61.98|59.98|61.78|59.78|0
1751032500000|2025-06-27 13:55:00|61.81|59.81|61.72|59.72|61.81|59.81|61.45|59.45|0
1751032800000|2025-06-27 14:00:00|61.62|59.62|61.35|59.35|61.64|59.64|61.22|59.22|0
1751033100000|2025-06-27 14:05:00|61.33|59.33|61.7|59.7|61.7|59.7|61.26|59.26|0
1751033400000|2025-06-27 14:10:00|61.66|59.66|61.69|59.69|61.69|59.69|61.34|59.34|0
1751033700000|2025-06-27 14:15:00|61.67|59.67|61.77|59.77|61.96|59.96|61.63|59.63|0
1751034000000|2025-06-27 14:20:00|61.79|59.79|61.96|59.96|61.99|59.99|61.6|59.6|0
1751034300000|2025-06-27 14:25:00|61.99|59.99|62.1|60.1|62.19|60.19|61.93|59.93|0
1751034600000|2025-06-27 14:30:00|62.12|60.12|62.33|60.33|62.4|60.4|62.05|60.05|0
1751034900000|2025-06-27 14:35:00|62.35|60.35|62.02|60.02|62.41|60.41|61.8|59.8|0
1751035200000|2025-06-27 14:40:00|62|60|61.93|59.93|62.14|60.14|61.91|59.91|0
1751035500000|2025-06-27 14:45:00|61.91|59.91|61.94|59.94|62.02|60.02|61.79|59.79|0
1751035800000|2025-06-27 14:50:00|61.92|59.92|62.29|60.29|62.57|60.57|61.92|59.92|0
1751036100000|2025-06-27 14:55:00|62.31|60.31|62.46|60.46|62.6|60.6|62.3|60.3|0
1751036400000|2025-06-27 15:00:00|62.44|60.44|62.23|60.23|62.56|60.56|62.21|60.21|0
1751036700000|2025-06-27 15:05:00|62.25|60.25|62.21|60.21|62.26|60.26|62|60|0
1751037000000|2025-06-27 15:10:00|62.19|60.19|62.1|60.1|62.27|60.27|62.03|60.03|0
1751037300000|2025-06-27 15:15:00|62.08|60.08|62.21|60.21|62.39|60.39|62.08|60.08|0
1751037600000|2025-06-27 15:20:00|62.19|60.19|62.05|60.05|62.33|60.33|62.03|60.03|0
1751037900000|2025-06-27 15:25:00|62.03|60.03|62.01|60.01|62.16|60.16|61.98|59.98|0
1751038200000|2025-06-27 15:30:00|61.99|59.99|61.93|59.93|62.03|60.03|61.85|59.85|0
1751038500000|2025-06-27 15:35:00|61.91|59.91|61.71|59.71|61.95|59.95|61.66|59.66|0
1751038800000|2025-06-27 15:40:00|61.74|59.74|61.68|59.68|61.8|59.8|61.5|59.5|0
1751039100000|2025-06-27 15:45:00|61.65|59.65|61.67|59.67|61.87|59.87|61.65|59.65|0
1751039400000|2025-06-27 15:50:00|61.65|59.65|61.68|59.68|61.81|59.81|61.64|59.64|0
1751039700000|2025-06-27 15:55:00|61.66|59.66|61.71|59.71|61.78|59.78|61.66|59.66|0
1751040000000|2025-06-27 16:00:00|61.75|59.75|61.64|59.64|61.86|59.86|61.64|59.64|0
1751040300000|2025-06-27 16:05:00|61.72|59.72|61.62|59.62|61.74|59.74|61.57|59.57|0
1751040600000|2025-06-27 16:10:00|61.6|59.6|61.51|59.51|61.69|59.69|61.48|59.48|0
1751040900000|2025-06-27 16:15:00|61.49|59.49|61.73|59.73|61.78|59.78|61.49|59.49|0
1751041200000|2025-06-27 16:20:00|61.71|59.71|61.72|59.72|61.84|59.84|61.68|59.68|0
1751041500000|2025-06-27 16:25:00|61.73|59.73|61.66|59.66|61.81|59.81|61.59|59.59|0
1751041800000|2025-06-27 16:30:00|61.68|59.68|61.61|59.61|61.73|59.73|61.53|59.53|0
1751042100000|2025-06-27 16:35:00|61.63|59.63|61.68|59.68|61.75|59.75|61.57|59.57|0
1751042400000|2025-06-27 16:40:00|61.66|59.66|62.04|60.04|62.06|60.06|61.6|59.6|0
1751042700000|2025-06-27 16:45:00|62.02|60.02|62.08|60.08|62.19|60.19|61.85|59.85|0
1751043000000|2025-06-27 16:50:00|62.09|60.09|61.86|59.86|62.13|60.13|61.8|59.8|0
1751043300000|2025-06-27 16:55:00|61.87|59.87|61.87|59.87|61.91|59.91|61.78|59.78|0
1751043600000|2025-06-27 17:00:00|61.83|59.83|62.1|60.1|62.13|60.13|61.83|59.83|0
1751043900000|2025-06-27 17:05:00|62.12|60.12|61.94|59.94|62.12|60.12|61.94|59.94|0
1751044200000|2025-06-27 17:10:00|61.99|59.99|61.82|59.82|62.02|60.02|61.76|59.76|0
1751044500000|2025-06-27 17:15:00|61.83|59.83|61.99|59.99|62.09|60.09|61.82|59.82|0
1751044800000|2025-06-27 17:20:00|62|60|62.2|60.2|62.34|60.34|62|60|0
1751045100000|2025-06-27 17:25:00|62.22|60.22|62.19|60.19|62.3|60.3|62.09|60.09|0
1751045400000|2025-06-27 17:30:00|62.17|60.17|62.22|60.22|62.23|60.23|62|60|0
1751045700000|2025-06-27 17:35:00|62.24|60.24|62.1|60.1|62.33|60.33|62.08|60.08|0
1751046000000|2025-06-27 17:40:00|62.12|60.12|62.55|60.55|63.02|61.02|61.99|59.99|0
1751046300000|2025-06-27 17:45:00|62.66|60.66|63.36|61.36|63.46|61.46|62.36|60.36|0
1751046600000|2025-06-27 17:50:00|63.27|61.27|63.35|61.35|63.65|61.65|63.05|61.05|0
1751046900000|2025-06-27 17:55:00|63.37|61.37|63.18|61.18|64.06|62.06|63.05|61.05|0
1751047200000|2025-06-27 18:00:00|63.2|61.2|62.91|60.91|63.34|61.34|62.78|60.78|0
1751047500000|2025-06-27 18:05:00|62.93|60.93|62.72|60.72|63|61|62.57|60.57|0
1751047800000|2025-06-27 18:10:00|62.7|60.7|63.12|61.12|63.23|61.23|62.62|60.62|0
1751048100000|2025-06-27 18:15:00|63.14|61.14|63.55|61.55|63.62|61.62|62.97|60.97|0
1751048400000|2025-06-27 18:20:00|63.53|61.53|63.52|61.52|63.82|61.82|63.32|61.32|0
1751048700000|2025-06-27 18:25:00|63.5|61.5|64.08|62.08|64.08|62.08|63.36|61.36|0
1751049000000|2025-06-27 18:30:00|64.02|62.02|64.36|62.36|64.81|62.81|63.99|61.99|0
1751049300000|2025-06-27 18:35:00|64.31|62.31|65.04|63.04|65.09|63.09|64.24|62.24|0
1751049600000|2025-06-27 18:40:00|65.06|63.06|64.84|62.84|65.46|63.46|64.84|62.84|0
1751049900000|2025-06-27 18:45:00|64.86|62.86|65.12|63.12|65.12|63.12|64.34|62.34|0
1751050200000|2025-06-27 18:50:00|65.14|63.14|65.34|63.34|65.72|63.72|65.14|63.14|0
1751050500000|2025-06-27 18:55:00|65.28|63.28|65.33|63.33|65.45|63.45|65.14|63.14|0
1751050800000|2025-06-27 19:00:00|65.39|63.39|64.38|62.38|65.48|63.48|64.34|62.34|0
1751051100000|2025-06-27 19:05:00|64.41|62.41|64.29|62.29|64.57|62.57|64.11|62.11|0
1751051400000|2025-06-27 19:10:00|64.22|62.22|63.88|61.88|64.29|62.29|63.75|61.75|0
1751051700000|2025-06-27 19:15:00|63.76|61.76|63.77|61.77|63.84|61.84|63.49|61.49|0
1751052000000|2025-06-27 19:20:00|63.75|61.75|63.56|61.56|63.91|61.91|63.54|61.54|0
1751052300000|2025-06-27 19:25:00|63.59|61.59|63.65|61.65|63.72|61.72|63.34|61.34|0
1751052600000|2025-06-27 19:30:00|63.58|61.58|63.52|61.52|63.65|61.65|63.34|61.34|0
1751052900000|2025-06-27 19:35:00|63.5|61.5|63.39|61.39|63.65|61.65|63.34|61.34|0
1751053200000|2025-06-27 19:40:00|63.36|61.36|63.14|61.14|63.37|61.37|62.98|60.98|0
1751053500000|2025-06-27 19:45:00|63.12|61.12|63.21|61.21|63.21|61.21|62.86|60.86|0
1751053800000|2025-06-27 19:50:00|63.12|61.12|62.65|60.65|63.14|61.14|62.5|60.5|0
1751054100000|2025-06-27 19:55:00|62.7|60.7|62.23|60.23|62.7|60.7|61.88|59.88|0
1751054400000|2025-06-27 20:00:00|62.19|60.19|62.63|60.63|62.83|60.83|62.19|60.19|0
1751054700000|2025-06-27 20:05:00|62.66|60.66|62.6|60.6|62.79|60.79|62.56|60.56|0
1751055000000|2025-06-27 20:10:00|62.62|60.62|61.98|59.98|62.73|60.73|61.96|59.96|0
1751242500000|2025-06-30 00:15:00|61.3|59.3|61.22|59.22|61.37|59.37|61.22|59.22|0
1751242800000|2025-06-30 00:20:00|61.26|59.26|61.33|59.33|61.34|59.34|61.22|59.22|0
1751243100000|2025-06-30 00:25:00|61.35|59.35|61.3|59.3|61.35|59.35|61.22|59.22|0
1751243400000|2025-06-30 00:30:00|61.28|59.28|61.23|59.23|61.32|59.32|61.19|59.19|0
1751243700000|2025-06-30 00:35:00|61.24|59.24|60.98|58.98|61.26|59.26|60.87|58.87|0
1751244000000|2025-06-30 00:40:00|60.96|58.96|60.99|58.99|61.03|59.03|60.93|58.93|0
1751244300000|2025-06-30 00:45:00|60.98|58.98|60.93|58.93|61.03|59.03|60.9|58.9|0
1751244600000|2025-06-30 00:50:00|60.95|58.95|60.96|58.96|61|59|60.91|58.91|0
1751244900000|2025-06-30 00:55:00|60.98|58.98|61.04|59.04|61.07|59.07|60.91|58.91|0
1751245200000|2025-06-30 01:00:00|61.06|59.06|61.08|59.08|61.14|59.14|61.01|59.01|0
1751245500000|2025-06-30 01:05:00|61.09|59.09|61.08|59.08|61.14|59.14|61.05|59.05|0
1751245800000|2025-06-30 01:10:00|61.06|59.06|61.25|59.25|61.26|59.26|61.01|59.01|0
1751246100000|2025-06-30 01:15:00|61.24|59.24|61.19|59.19|61.3|59.3|61.19|59.19|0
1751246400000|2025-06-30 01:20:00|61.27|59.27|61.24|59.24|61.32|59.32|61.22|59.22|0
1751246700000|2025-06-30 01:25:00|61.2|59.2|61.23|59.23|61.27|59.27|61.2|59.2|0
1751247000000|2025-06-30 01:30:00|61.22|59.22|61.21|59.21|61.28|59.28|61.11|59.11|0
1751247300000|2025-06-30 01:35:00|61.2|59.2|61.23|59.23|61.27|59.27|61.18|59.18|0
1751247600000|2025-06-30 01:40:00|61.25|59.25|61.21|59.21|61.26|59.26|61.17|59.17|0
1751247900000|2025-06-30 01:45:00|61.23|59.23|61.19|59.19|61.28|59.28|61.14|59.14|0
1751248200000|2025-06-30 01:50:00|61.18|59.18|61.3|59.3|61.3|59.3|61.14|59.14|0
1751248500000|2025-06-30 01:55:00|61.29|59.29|61.37|59.37|61.4|59.4|61.27|59.27|0
1751248800000|2025-06-30 02:00:00|61.39|59.39|61.29|59.29|61.44|59.44|61.2|59.2|0
1751249100000|2025-06-30 02:05:00|61.27|59.27|61.06|59.06|61.31|59.31|61.01|59.01|0
1751249400000|2025-06-30 02:10:00|61.04|59.04|60.94|58.94|61.11|59.11|60.84|58.84|0
1751249700000|2025-06-30 02:15:00|60.96|58.96|60.91|58.91|60.97|58.97|60.88|58.88|0
1751250000000|2025-06-30 02:20:00|60.92|58.92|61.03|59.03|61.1|59.1|60.9|58.9|0
1751250300000|2025-06-30 02:25:00|61|59|61.03|59.03|61.1|59.1|61|59|0
1751250600000|2025-06-30 02:30:00|61.05|59.05|61|59|61.05|59.05|60.91|58.91|0
1751250900000|2025-06-30 02:35:00|61.01|59.01|60.98|58.98|61.02|59.02|60.9|58.9|0
1751251200000|2025-06-30 02:40:00|61|59|60.91|58.91|61|59|60.89|58.89|0
1751251500000|2025-06-30 02:45:00|60.89|58.89|60.79|58.79|60.89|58.89|60.74|58.74|0
1751251800000|2025-06-30 02:50:00|60.78|58.78|60.8|58.8|60.87|58.87|60.73|58.73|0
1751252100000|2025-06-30 02:55:00|60.78|58.78|60.83|58.83|60.89|58.89|60.76|58.76|0
1751252400000|2025-06-30 03:00:00|60.86|58.86|60.85|58.85|60.9|58.9|60.77|58.77|0
1751252700000|2025-06-30 03:05:00|60.88|58.88|60.84|58.84|60.89|58.89|60.82|58.82|0
1751253000000|2025-06-30 03:10:00|60.82|58.82|60.84|58.84|60.9|58.9|60.82|58.82|0
1751253300000|2025-06-30 03:15:00|60.86|58.86|61.03|59.03|61.12|59.12|60.84|58.84|0
1751253600000|2025-06-30 03:20:00|60.94|58.94|60.89|58.89|60.95|58.95|60.85|58.85|0
1751253900000|2025-06-30 03:25:00|60.9|58.9|60.94|58.94|60.96|58.96|60.86|58.86|0
1751254200000|2025-06-30 03:30:00|60.93|58.93|60.89|58.89|60.94|58.94|60.85|58.85|0
1751254500000|2025-06-30 03:35:00|60.87|58.87|60.92|58.92|60.92|58.92|60.86|58.86|0
1751254800000|2025-06-30 03:40:00|60.91|58.91|60.86|58.86|60.94|58.94|60.84|58.84|0
1751255100000|2025-06-30 03:45:00|60.88|58.88|60.92|58.92|60.96|58.96|60.84|58.84|0
1751255400000|2025-06-30 03:50:00|60.91|58.91|60.9|58.9|60.92|58.92|60.86|58.86|0
1751255700000|2025-06-30 03:55:00|60.89|58.89|60.93|58.93|60.94|58.94|60.86|58.86|0
1751256000000|2025-06-30 04:00:00|60.98|58.98|60.91|58.91|60.98|58.98|60.84|58.84|0
1751256300000|2025-06-30 04:05:00|60.9|58.9|60.75|58.75|60.91|58.91|60.72|58.72|0
1751256600000|2025-06-30 04:10:00|60.73|58.73|60.76|58.76|60.81|58.81|60.69|58.69|0
1751256900000|2025-06-30 04:15:00|60.74|58.74|60.79|58.79|60.79|58.79|60.73|58.73|0
1751257200000|2025-06-30 04:20:00|60.8|58.8|60.79|58.79|60.82|58.82|60.78|58.78|0
1751257500000|2025-06-30 04:25:00|60.81|58.81|60.83|58.83|60.83|58.83|60.78|58.78|0
1751257800000|2025-06-30 04:30:00|60.8|58.8|60.8|58.8|60.84|58.84|60.78|58.78|0
1751258100000|2025-06-30 04:35:00|60.78|58.78|60.77|58.77|60.84|58.84|60.75|58.75|0
1751258400000|2025-06-30 04:40:00|60.78|58.78|60.8|58.8|60.82|58.82|60.74|58.74|0
1751258700000|2025-06-30 04:45:00|60.78|58.78|60.8|58.8|60.85|58.85|60.76|58.76|0
1751259000000|2025-06-30 04:50:00|60.78|58.78|60.84|58.84|60.85|58.85|60.74|58.74|0
1751259300000|2025-06-30 04:55:00|60.82|58.82|60.85|58.85|60.86|58.86|60.79|58.79|0
1751259600000|2025-06-30 05:00:00|60.87|58.87|60.74|58.74|60.87|58.87|60.74|58.74|0
1751259900000|2025-06-30 05:05:00|60.76|58.76|60.78|58.78|60.82|58.82|60.74|58.74|0
1751260200000|2025-06-30 05:10:00|60.77|58.77|60.75|58.75|60.83|58.83|60.74|58.74|0
1751260500000|2025-06-30 05:15:00|60.73|58.73|60.78|58.78|60.82|58.82|60.73|58.73|0
1751260800000|2025-06-30 05:20:00|60.79|58.79|60.84|58.84|60.86|58.86|60.75|58.75|0
1751261100000|2025-06-30 05:25:00|60.85|58.85|60.89|58.89|60.89|58.89|60.82|58.82|0
1751261400000|2025-06-30 05:30:00|60.9|58.9|60.88|58.88|60.91|58.91|60.86|58.86|0
1751261700000|2025-06-30 05:35:00|60.87|58.87|60.72|58.72|60.9|58.9|60.71|58.71|0
1751262000000|2025-06-30 05:40:00|60.69|58.69|60.7|58.7|60.72|58.72|60.66|58.66|0
1751262300000|2025-06-30 05:45:00|60.69|58.69|60.69|58.69|60.77|58.77|60.66|58.66|0
1751262600000|2025-06-30 05:50:00|60.71|58.71|60.74|58.74|60.8|58.8|60.65|58.65|0
1751262900000|2025-06-30 05:55:00|60.73|58.73|60.73|58.73|60.74|58.74|60.66|58.66|0
1751263200000|2025-06-30 06:00:00|60.72|58.72|60.69|58.69|60.76|58.76|60.65|58.65|0
1751263500000|2025-06-30 06:05:00|60.71|58.71|60.72|58.72|60.75|58.75|60.66|58.66|0
1751263800000|2025-06-30 06:10:00|60.74|58.74|60.53|58.53|60.77|58.77|60.53|58.53|0
1751264100000|2025-06-30 06:15:00|60.51|58.51|60.51|58.51|60.6|58.6|60.41|58.41|0
1751264400000|2025-06-30 06:20:00|60.53|58.53|60.46|58.46|60.53|58.53|60.39|58.39|0
1751264700000|2025-06-30 06:25:00|60.48|58.48|60.45|58.45|60.53|58.53|60.43|58.43|0
1751265000000|2025-06-30 06:30:00|60.47|58.47|60.42|58.42|60.51|58.51|60.42|58.42|0
1751265300000|2025-06-30 06:35:00|60.44|58.44|60.44|58.44|60.49|58.49|60.4|58.4|0
1751265600000|2025-06-30 06:40:00|60.42|58.42|60.6|58.6|60.66|58.66|60.42|58.42|0
1751265900000|2025-06-30 06:45:00|60.58|58.58|60.61|58.61|60.64|58.64|60.56|58.56|0
1751266200000|2025-06-30 06:50:00|60.59|58.59|60.63|58.63|60.65|58.65|60.56|58.56|0
1751266500000|2025-06-30 06:55:00|60.64|58.64|60.64|58.64|60.7|58.7|60.52|58.52|0
1751266800000|2025-06-30 07:00:00|60.63|58.63|60.88|58.88|60.98|58.98|60.63|58.63|0
1751267100000|2025-06-30 07:05:00|60.9|58.9|60.91|58.91|61.15|59.15|60.9|58.9|0
1751267400000|2025-06-30 07:10:00|60.92|58.92|61.03|59.03|61.03|59.03|60.87|58.87|0
1751267700000|2025-06-30 07:15:00|60.98|58.98|61|59|61.06|59.06|60.87|58.87|0
1751268000000|2025-06-30 07:20:00|61.02|59.02|60.83|58.83|61.04|59.04|60.72|58.72|0
1751268300000|2025-06-30 07:25:00|60.85|58.85|60.9|58.9|60.98|58.98|60.85|58.85|0
1751268600000|2025-06-30 07:30:00|60.91|58.91|60.9|58.9|60.96|58.96|60.83|58.83|0
1751268900000|2025-06-30 07:35:00|60.88|58.88|60.97|58.97|61|59|60.85|58.85|0
1751269200000|2025-06-30 07:40:00|60.95|58.95|60.91|58.91|60.98|58.98|60.83|58.83|0
1751269500000|2025-06-30 07:45:00|60.93|58.93|60.84|58.84|60.93|58.93|60.78|58.78|0
1751269800000|2025-06-30 07:50:00|60.78|58.78|60.83|58.83|60.87|58.87|60.76|58.76|0
1751270100000|2025-06-30 07:55:00|60.81|58.81|60.87|58.87|60.87|58.87|60.79|58.79|0
1751270400000|2025-06-30 08:00:00|60.86|58.86|60.81|58.81|61.05|59.05|60.79|58.79|0
1751270700000|2025-06-30 08:05:00|60.82|58.82|60.73|58.73|60.88|58.88|60.67|58.67|0
1751271000000|2025-06-30 08:10:00|60.72|58.72|60.7|58.7|60.76|58.76|60.66|58.66|0
1751271300000|2025-06-30 08:15:00|60.72|58.72|60.61|58.61|60.74|58.74|60.53|58.53|0
1751271600000|2025-06-30 08:20:00|60.62|58.62|60.68|58.68|60.74|58.74|60.56|58.56|0
1751271900000|2025-06-30 08:25:00|60.7|58.7|60.63|58.63|60.7|58.7|60.6|58.6|0
1751272200000|2025-06-30 08:30:00|60.64|58.64|60.7|58.7|60.77|58.77|60.61|58.61|0
1751272500000|2025-06-30 08:35:00|60.69|58.69|60.7|58.7|60.72|58.72|60.66|58.66|0
1751272800000|2025-06-30 08:40:00|60.69|58.69|60.66|58.66|60.74|58.74|60.59|58.59|0
1751273100000|2025-06-30 08:45:00|60.68|58.68|60.64|58.64|60.68|58.68|60.61|58.61|0
1751273400000|2025-06-30 08:50:00|60.62|58.62|60.62|58.62|60.65|58.65|60.57|58.57|0
1751273700000|2025-06-30 08:55:00|60.64|58.64|60.64|58.64|60.68|58.68|60.58|58.58|0
1751274000000|2025-06-30 09:00:00|60.66|58.66|60.67|58.67|60.75|58.75|60.61|58.61|0
1751274300000|2025-06-30 09:05:00|60.65|58.65|60.61|58.61|60.71|58.71|60.59|58.59|0
1751274600000|2025-06-30 09:10:00|60.63|58.63|60.57|58.57|60.66|58.66|60.55|58.55|0
1751274900000|2025-06-30 09:15:00|60.62|58.62|60.58|58.58|60.64|58.64|60.52|58.52|0
1751275200000|2025-06-30 09:20:00|60.56|58.56|60.58|58.58|60.63|58.63|60.55|58.55|0
1751275500000|2025-06-30 09:25:00|60.56|58.56|60.39|58.39|60.58|58.58|60.16|58.16|0
1751275800000|2025-06-30 09:30:00|60.41|58.41|60.34|58.34|60.43|58.43|60.27|58.27|0
1751276100000|2025-06-30 09:35:00|60.32|58.32|60.18|58.18|60.39|58.39|60.18|58.18|0
1751276400000|2025-06-30 09:40:00|60.2|58.2|60.27|58.27|60.3|58.3|60.17|58.17|0
1751276700000|2025-06-30 09:45:00|60.29|58.29|60.5|58.5|60.52|58.52|60.25|58.25|0
1751277000000|2025-06-30 09:50:00|60.52|58.52|60.6|58.6|60.68|58.68|60.52|58.52|0
1751277300000|2025-06-30 09:55:00|60.58|58.58|60.79|58.79|60.81|58.81|60.58|58.58|0
1751277600000|2025-06-30 10:00:00|60.81|58.81|60.78|58.78|60.85|58.85|60.72|58.72|0
1751277900000|2025-06-30 10:05:00|60.76|58.76|60.69|58.69|60.8|58.8|60.66|58.66|0
1751278200000|2025-06-30 10:10:00|60.67|58.67|60.62|58.62|60.72|58.72|60.59|58.59|0
1751278500000|2025-06-30 10:15:00|60.59|58.59|60.54|58.54|60.62|58.62|60.53|58.53|0
1751278800000|2025-06-30 10:20:00|60.56|58.56|60.56|58.56|60.59|58.59|60.52|58.52|0
1751279100000|2025-06-30 10:25:00|60.54|58.54|60.56|58.56|60.58|58.58|60.53|58.53|0
1751279400000|2025-06-30 10:30:00|60.54|58.54|60.58|58.58|60.64|58.64|60.52|58.52|0
1751279700000|2025-06-30 10:35:00|60.6|58.6|60.58|58.58|60.61|58.61|60.55|58.55|0
1751280000000|2025-06-30 10:40:00|60.57|58.57|60.58|58.58|60.61|58.61|60.55|58.55|0
1751280300000|2025-06-30 10:45:00|60.57|58.57|60.55|58.55|60.63|58.63|60.52|58.52|0
1751280600000|2025-06-30 10:50:00|60.56|58.56|60.57|58.57|60.64|58.64|60.53|58.53|0
1751280900000|2025-06-30 10:55:00|60.56|58.56|60.57|58.57|60.61|58.61|60.53|58.53|0
1751281200000|2025-06-30 11:00:00|60.61|58.61|60.6|58.6|60.62|58.62|60.53|58.53|0
1751281500000|2025-06-30 11:05:00|60.61|58.61|60.61|58.61|60.64|58.64|60.58|58.58|0
1751281800000|2025-06-30 11:10:00|60.64|58.64|60.61|58.61|60.66|58.66|60.59|58.59|0
1751282100000|2025-06-30 11:15:00|60.6|58.6|60.53|58.53|60.67|58.67|60.49|58.49|0
1751282400000|2025-06-30 11:20:00|60.52|58.52|60.35|58.35|60.56|58.56|60.3|58.3|0
1751282700000|2025-06-30 11:25:00|60.34|58.34|60.36|58.36|60.37|58.37|60.31|58.31|0
1751283000000|2025-06-30 11:30:00|60.34|58.34|60.34|58.34|60.4|58.4|60.32|58.32|0
1751283300000|2025-06-30 11:35:00|60.4|58.4|60.63|58.63|60.65|58.65|60.38|58.38|0
1751283600000|2025-06-30 11:40:00|60.61|58.61|60.55|58.55|60.66|58.66|60.53|58.53|0
1751283900000|2025-06-30 11:45:00|60.53|58.53|60.37|58.37|60.57|58.57|60.35|58.35|0
1751284200000|2025-06-30 11:50:00|60.39|58.39|60.41|58.41|60.5|58.5|60.34|58.34|0
1751284500000|2025-06-30 11:55:00|60.43|58.43|60.56|58.56|60.58|58.58|60.41|58.41|0
1751284800000|2025-06-30 12:00:00|60.57|58.57|60.52|58.52|60.62|58.62|60.48|58.48|0
1751285100000|2025-06-30 12:05:00|60.5|58.5|60.38|58.38|60.54|58.54|60.34|58.34|0
1751285400000|2025-06-30 12:10:00|60.4|58.4|60.38|58.38|60.42|58.42|60.33|58.33|0
1751285700000|2025-06-30 12:15:00|60.4|58.4|60.48|58.48|60.49|58.49|60.35|58.35|0
1751286000000|2025-06-30 12:20:00|60.5|58.5|60.48|58.48|60.58|58.58|60.45|58.45|0
1751286300000|2025-06-30 12:25:00|60.5|58.5|60.53|58.53|60.55|58.55|60.45|58.45|0
1751286600000|2025-06-30 12:30:00|60.49|58.49|60.61|58.61|60.68|58.68|60.49|58.49|0
1751286900000|2025-06-30 12:35:00|60.63|58.63|60.65|58.65|60.77|58.77|60.59|58.59|0
1751287200000|2025-06-30 12:40:00|60.67|58.67|60.72|58.72|60.73|58.73|60.63|58.63|0
1751287500000|2025-06-30 12:45:00|60.74|58.74|60.7|58.7|60.77|58.77|60.65|58.65|0
1751287800000|2025-06-30 12:50:00|60.68|58.68|60.83|58.83|60.93|58.93|60.68|58.68|0
1751288100000|2025-06-30 12:55:00|60.85|58.85|60.72|58.72|60.86|58.86|60.7|58.7|0
1751288400000|2025-06-30 13:00:00|60.74|58.74|60.61|58.61|60.74|58.74|60.58|58.58|0
1751288700000|2025-06-30 13:05:00|60.59|58.59|60.63|58.63|60.66|58.66|60.55|58.55|0
1751289000000|2025-06-30 13:10:00|60.61|58.61|60.4|58.4|60.63|58.63|60.38|58.38|0
1751289300000|2025-06-30 13:15:00|60.42|58.42|60.27|58.27|60.48|58.48|60.27|58.27|0
1751289600000|2025-06-30 13:20:00|60.29|58.29|60.69|57.69|60.69|58.3|60.13|57.69|0
1751289900000|2025-06-30 13:25:00|60.75|57.75|60.75|57.75|60.8|57.8|60.63|57.63|0
1751290200000|2025-06-30 13:30:00|60.6|58.6|60.97|58.97|61.05|59.05|60.38|58.38|0
1751290500000|2025-06-30 13:35:00|61.07|59.07|60.77|58.77|61.29|59.29|60.69|58.69|0
1751290800000|2025-06-30 13:40:00|60.74|58.74|61.22|59.22|61.3|59.3|60.74|58.74|0
1751291100000|2025-06-30 13:45:00|61.2|59.2|61.38|59.38|61.38|59.38|60.94|58.94|0
1751291400000|2025-06-30 13:50:00|61.36|59.36|61.23|59.23|61.47|59.47|61.12|59.12|0
1751291700000|2025-06-30 13:55:00|61.22|59.22|61.06|59.06|61.22|59.22|60.95|58.95|0
1751292000000|2025-06-30 14:00:00|61.1|59.1|60.91|58.91|61.18|59.18|60.83|58.83|0
1751292300000|2025-06-30 14:05:00|60.93|58.93|60.97|58.97|61.22|59.22|60.87|58.87|0
1751292600000|2025-06-30 14:10:00|60.99|58.99|60.84|58.84|61.01|59.01|60.77|58.77|0
1751292900000|2025-06-30 14:15:00|60.82|58.82|60.8|58.8|61.01|59.01|60.71|58.71|0
1751293200000|2025-06-30 14:20:00|60.82|58.82|61.03|59.03|61.28|59.28|60.73|58.73|0
1751293500000|2025-06-30 14:25:00|61.01|59.01|60.78|58.78|61.21|59.21|60.69|58.69|0
1751293800000|2025-06-30 14:30:00|60.76|58.76|60.98|58.98|60.99|58.99|60.63|58.63|0
1751294100000|2025-06-30 14:35:00|61|59|61.46|59.46|61.47|59.47|60.99|58.99|0
1751294400000|2025-06-30 14:40:00|61.42|59.42|61.38|59.38|61.6|59.6|61.14|59.14|0
1751294700000|2025-06-30 14:45:00|61.4|59.4|61.19|59.19|61.53|59.53|61.17|59.17|0
1751295000000|2025-06-30 14:50:00|61.21|59.21|61.4|59.4|61.47|59.47|61.21|59.21|0
1751295300000|2025-06-30 14:55:00|61.36|59.36|61.39|59.39|61.5|59.5|61.32|59.32|0
1751295600000|2025-06-30 15:00:00|61.35|59.35|61.15|59.15|61.53|59.53|61.09|59.09|0
1751295900000|2025-06-30 15:05:00|61.14|59.14|60.87|58.87|61.14|59.14|60.87|58.87|0
1751296200000|2025-06-30 15:10:00|60.86|58.86|61.43|59.43|61.53|59.53|60.86|58.86|0
1751296500000|2025-06-30 15:15:00|61.37|59.37|61.42|59.42|61.59|59.59|61.36|59.36|0
1751296800000|2025-06-30 15:20:00|61.44|59.44|61.34|59.34|61.49|59.49|61.2|59.2|0
1751297100000|2025-06-30 15:25:00|61.36|59.36|61.13|59.13|61.4|59.4|61.02|59.02|0
1751297400000|2025-06-30 15:30:00|61.11|59.11|60.69|58.69|61.25|59.25|60.65|58.65|0
1751297700000|2025-06-30 15:35:00|60.73|58.73|60.74|58.74|60.87|58.87|60.52|58.52|0
1751298000000|2025-06-30 15:40:00|60.78|58.78|60.82|58.82|60.95|58.95|60.74|58.74|0
1751298300000|2025-06-30 15:45:00|60.8|58.8|60.79|58.79|60.84|58.84|60.66|58.66|0
1751298600000|2025-06-30 15:50:00|60.76|58.76|61.09|59.09|61.11|59.11|60.69|58.69|0
1751298900000|2025-06-30 15:55:00|61.11|59.11|61.32|59.32|61.37|59.37|61.05|59.05|0
1751299200000|2025-06-30 16:00:00|61.3|59.3|61.11|59.11|61.34|59.34|61.07|59.07|0
1751299500000|2025-06-30 16:05:00|61.09|59.09|61.07|59.07|61.2|59.2|61.05|59.05|0
1751299800000|2025-06-30 16:10:00|61.05|59.05|61.17|59.17|61.25|59.25|61.05|59.05|0
1751300100000|2025-06-30 16:15:00|61.15|59.15|61.6|59.6|61.61|59.61|61.05|59.05|0
1751300400000|2025-06-30 16:20:00|61.62|59.62|61.6|59.6|61.7|59.7|61.49|59.49|0
1751300700000|2025-06-30 16:25:00|61.59|59.59|61.54|59.54|61.62|59.62|61.47|59.47|0
1751301000000|2025-06-30 16:30:00|61.59|59.59|61.41|59.41|61.65|59.65|61.37|59.37|0
1751301300000|2025-06-30 16:35:00|61.43|59.43|61.26|59.26|61.45|59.45|61.2|59.2|0
1751301600000|2025-06-30 16:40:00|61.24|59.24|60.96|58.96|61.26|59.26|60.87|58.87|0
1751301900000|2025-06-30 16:45:00|60.95|58.95|60.91|58.91|60.98|58.98|60.83|58.83|0
1751302200000|2025-06-30 16:50:00|60.93|58.93|61.1|59.1|61.12|59.12|60.83|58.83|0
1751302500000|2025-06-30 16:55:00|61.08|59.08|61.34|59.34|61.41|59.41|61.06|59.06|0
1751302800000|2025-06-30 17:00:00|61.32|59.32|61.42|59.42|61.45|59.45|61.24|59.24|0
1751303100000|2025-06-30 17:05:00|61.44|59.44|61.42|59.42|61.6|59.6|61.35|59.35|0
1751303400000|2025-06-30 17:10:00|61.43|59.43|61.41|59.41|61.45|59.45|61.29|59.29|0
1751303700000|2025-06-30 17:15:00|61.4|59.4|61.52|59.52|61.61|59.61|61.38|59.38|0
1751304000000|2025-06-30 17:20:00|61.48|59.48|61.46|59.46|61.56|59.56|61.37|59.37|0
1751304300000|2025-06-30 17:25:00|61.47|59.47|61.29|59.29|61.53|59.53|61.22|59.22|0
1751304600000|2025-06-30 17:30:00|61.24|59.24|61.47|59.47|61.51|59.51|61.21|59.21|0
1751304900000|2025-06-30 17:35:00|61.48|59.48|61.37|59.37|61.59|59.59|61.31|59.31|0
1751305200000|2025-06-30 17:40:00|61.39|59.39|61.41|59.41|61.53|59.53|61.23|59.23|0
1751305500000|2025-06-30 17:45:00|61.37|59.37|61.32|59.32|61.46|59.46|61.21|59.21|0
1751305800000|2025-06-30 17:50:00|61.29|59.29|61.42|59.42|61.47|59.47|61.19|59.19|0
1751306100000|2025-06-30 17:55:00|61.4|59.4|61.99|59.99|62.56|60.56|61.32|59.32|0
1751306400000|2025-06-30 18:00:00|62.01|60.01|61.72|59.72|62.01|60.01|61.55|59.55|0
1751306700000|2025-06-30 18:05:00|61.74|59.74|61.93|59.93|62.03|60.03|61.53|59.53|0
1751307000000|2025-06-30 18:10:00|61.95|59.95|61.83|59.83|62.1|60.1|61.75|59.75|0
1751307300000|2025-06-30 18:15:00|61.85|59.85|61.7|59.7|61.89|59.89|61.52|59.52|0
1751307600000|2025-06-30 18:20:00|61.68|59.68|61.46|59.46|61.68|59.68|61.35|59.35|0
1751307900000|2025-06-30 18:25:00|61.44|59.44|61.62|59.62|61.62|59.62|61.42|59.42|0
1751308200000|2025-06-30 18:30:00|61.64|59.64|61.88|59.88|61.99|59.99|61.56|59.56|0
1751308500000|2025-06-30 18:35:00|61.9|59.9|61.71|59.71|61.9|59.9|61.65|59.65|0
1751308800000|2025-06-30 18:40:00|61.75|59.75|61.7|59.7|61.97|59.97|61.67|59.67|0
1751309100000|2025-06-30 18:45:00|61.68|59.68|61.48|59.48|61.7|59.7|61.34|59.34|0
1751309400000|2025-06-30 18:50:00|61.5|59.5|61.17|59.17|61.5|59.5|61.15|59.15|0
1751309700000|2025-06-30 18:55:00|61.18|59.18|60.65|58.65|61.18|59.18|60.63|58.63|0
1751310000000|2025-06-30 19:00:00|60.67|58.67|60.46|58.46|60.67|58.67|60.44|58.44|0
1751310300000|2025-06-30 19:05:00|60.48|58.48|60.43|58.43|60.62|58.62|60.36|58.36|0
1751310600000|2025-06-30 19:10:00|60.41|58.41|60.41|58.41|60.56|58.56|60.27|58.27|0
1751310900000|2025-06-30 19:15:00|60.45|58.45|60.55|58.55|60.69|58.69|60.41|58.41|0
1751311200000|2025-06-30 19:20:00|60.57|58.57|60.17|58.17|60.57|58.57|60.08|58.08|0
1751311500000|2025-06-30 19:25:00|60.15|58.15|60.1|58.1|60.15|58.15|59.78|57.78|0
1751311800000|2025-06-30 19:30:00|60.17|58.17|60.1|58.1|60.4|58.4|60.1|58.1|0
1751312100000|2025-06-30 19:35:00|60.12|58.12|60.58|58.58|60.67|58.67|60.05|58.05|0
1751312400000|2025-06-30 19:40:00|60.56|58.56|60.37|58.37|60.58|58.58|60.1|58.1|0
1751312700000|2025-06-30 19:45:00|60.39|58.39|59.99|57.99|60.45|58.45|59.82|57.82|0
1751313000000|2025-06-30 19:50:00|60.05|58.05|59.63|57.63|60.07|58.07|59.57|57.57|0
1751313300000|2025-06-30 19:55:00|59.74|57.74|60.66|58.66|60.66|58.66|59.59|57.59|0
1751313600000|2025-06-30 20:00:00|60.5|58.5|60.63|58.63|60.73|58.73|60.46|58.46|0
1751313900000|2025-06-30 20:05:00|60.61|58.61|60.78|58.78|60.82|58.82|60.44|58.44|0
1751314200000|2025-06-30 20:10:00|60.81|58.81|61.15|59.15|61.25|59.25|60.75|58.75|0
1751314500000|2025-06-30 20:15:00|61.11|59.11|60.96|58.96|61.17|59.17|60.91|58.91|0
1751314800000|2025-06-30 20:20:00|60.98|58.98|60.99|58.99|61.07|59.07|60.94|58.94|0
1751315100000|2025-06-30 20:25:00|61.01|59.01|60.92|58.92|61.03|59.03|60.89|58.89|0
1751315400000|2025-06-30 20:30:00|60.94|58.94|60.85|58.85|60.98|58.98|60.78|58.78|0
1751315700000|2025-06-30 20:35:00|60.83|58.83|60.82|58.82|60.88|58.88|60.8|58.8|0
1751316000000|2025-06-30 20:40:00|60.84|58.84|60.82|58.82|60.91|58.91|60.8|58.8|0
1751316300000|2025-06-30 20:45:00|60.8|58.8|60.95|58.95|60.97|58.97|60.8|58.8|0
1751316600000|2025-06-30 20:50:00|60.93|58.93|60.87|58.87|61.01|59.01|60.84|58.84|0
1751316900000|2025-06-30 20:55:00|61.37|58.37|61.44|58.44|61.45|58.45|61.33|58.33|0
1751317200000|2025-06-30 21:00:00|61.42|58.42|61.45|58.45|61.46|58.46|61.42|58.42|0
1751317500000|2025-06-30 21:05:00|61.44|58.44|61.43|58.43|61.45|58.45|61.43|58.43|0
1751317800000|2025-06-30 21:10:00|61.42|58.42|61.47|58.47|61.48|58.48|61.42|58.42|0
1751318100000|2025-06-30 21:15:00|61.45|58.45|61.44|58.44|61.45|58.45|61.44|58.44|0
1751318400000|2025-06-30 21:20:00|61.45|58.45|61.44|58.44|61.45|58.45|61.44|58.44|0
1751318700000|2025-06-30 21:25:00|61.43|58.43|61.44|58.44|61.45|58.45|61.43|58.43|0
1751319000000|2025-06-30 21:30:00|61.41|58.41|61.44|58.44|61.44|58.44|61.36|58.36|0
1751319300000|2025-06-30 21:35:00|61.43|58.43|61.45|58.45|61.46|58.46|61.43|58.43|0
1751319600000|2025-06-30 21:40:00|61.44|58.44|61.45|58.45|61.45|58.45|61.44|58.44|0
1751319900000|2025-06-30 21:45:00|61.47|58.47|61.5|58.5|61.52|58.52|61.44|58.44|0
1751320200000|2025-06-30 21:50:00|61.49|58.49|61.41|58.41|61.49|58.49|61.41|58.41|0
1751320500000|2025-06-30 21:55:00|61.4|58.4|61.45|58.45|61.49|58.49|61.38|58.38|0
1751320800000|2025-06-30 22:00:00|61.49|58.49|61.26|58.26|61.59|58.59|61.25|58.25|0
1751321100000|2025-06-30 22:05:00|61.22|58.22|61.11|58.11|61.32|58.32|61.1|58.1|0
1751321400000|2025-06-30 22:10:00|61.12|58.12|61.13|58.13|61.18|58.18|61.1|58.1|0
1751321700000|2025-06-30 22:15:00|61.12|58.12|61.18|58.18|61.24|58.24|61.12|58.12|0
1751322000000|2025-06-30 22:20:00|61.17|58.17|61.21|58.21|61.21|58.21|61.13|58.13|0
1751322300000|2025-06-30 22:25:00|61.23|58.23|61.19|58.19|61.32|58.32|61.17|58.17|0
1751322600000|2025-06-30 22:30:00|61.15|58.15|61.23|58.23|61.25|58.25|61.15|58.15|0
1751322900000|2025-06-30 22:35:00|61.24|58.24|61.29|58.29|61.31|58.31|61.23|58.23|0
1751323200000|2025-06-30 22:40:00|61.35|58.35|61.35|58.35|61.39|58.39|61.31|58.31|0
1751323500000|2025-06-30 22:45:00|61.33|58.33|61.39|58.39|61.39|58.39|61.33|58.33|0
1751323800000|2025-06-30 22:50:00|61.43|58.43|61.47|58.47|61.47|58.47|61.39|58.39|0
1751324100000|2025-06-30 22:55:00|61.51|58.51|61.55|58.55|61.61|58.61|61.49|58.49|0
1751324400000|2025-06-30 23:00:00|61.53|58.53|61.51|58.51|61.53|58.53|61.39|58.39|0
1751324700000|2025-06-30 23:05:00|61.5|58.5|61.47|58.47|61.51|58.51|61.43|58.43|0
1751325000000|2025-06-30 23:10:00|61.43|58.43|61.46|58.46|61.49|58.49|61.42|58.42|0
1751325300000|2025-06-30 23:15:00|61.48|58.48|61.44|58.44|61.51|58.51|61.38|58.38|0
1751325600000|2025-06-30 23:20:00|61.42|58.42|61.42|58.42|61.48|58.48|61.4|58.4|0
1751325900000|2025-06-30 23:25:00|61.4|58.4|61.56|58.56|61.56|58.56|61.38|58.38|0
1751326200000|2025-06-30 23:30:00|61.54|58.54|61.54|58.54|61.68|58.68|61.48|58.48|0
1751326500000|2025-06-30 23:35:00|61.52|58.52|61.25|58.25|61.54|58.54|61.18|58.18|0
1751326800000|2025-06-30 23:40:00|61.23|58.23|61.14|58.14|61.25|58.25|61.11|58.11|0
1751327100000|2025-06-30 23:45:00|61.13|58.13|61.15|58.15|61.19|58.19|61.07|58.07|0
1751327400000|2025-06-30 23:50:00|61.14|58.14|61.01|58.01|61.15|58.15|60.99|57.99|0
1751327700000|2025-06-30 23:55:00|61.02|58.02|61.05|58.05|61.13|58.13|61.01|58.01|0
1751328000000|2025-07-01 00:00:00|61.03|58.03|60.8|57.8|61.03|58.03|60.78|57.78|0
1751328300000|2025-07-01 00:05:00|60.82|57.82|60.7|57.7|60.92|57.92|60.66|57.66|0
1751328600000|2025-07-01 00:10:00|60.69|57.69|60.74|57.74|60.78|57.78|60.68|57.68|0
1751328900000|2025-07-01 00:15:00|60.73|57.73|60.35|58.35|60.74|58.4|60.19|57.68|0
1751329200000|2025-07-01 00:20:00|60.33|58.33|60.33|58.33|60.46|58.46|60.26|58.26|0
1751329500000|2025-07-01 00:25:00|60.32|58.32|60.37|58.37|60.44|58.44|60.3|58.3|0
1751329800000|2025-07-01 00:30:00|60.39|58.39|60.39|58.39|60.41|58.41|60.28|58.28|0
1751330100000|2025-07-01 00:35:00|60.37|58.37|60.3|58.3|60.42|58.42|60.29|58.29|0
1751330400000|2025-07-01 00:40:00|60.31|58.31|60.3|58.3|60.36|58.36|60.28|58.28|0
1751330700000|2025-07-01 00:45:00|60.32|58.32|60.27|58.27|60.32|58.32|60.22|58.22|0
1751331000000|2025-07-01 00:50:00|60.28|58.28|60.24|58.24|60.31|58.31|60.21|58.21|0
1751331300000|2025-07-01 00:55:00|60.26|58.26|60.31|58.31|60.35|58.35|60.23|58.23|0
1751331600000|2025-07-01 01:00:00|60.29|58.29|60.26|58.26|60.31|58.31|60.2|58.2|0
1751331900000|2025-07-01 01:05:00|60.25|58.25|60.26|58.26|60.31|58.31|60.21|58.21|0
1751332200000|2025-07-01 01:10:00|60.24|58.24|60.25|58.25|60.29|58.29|60.22|58.22|0
1751332500000|2025-07-01 01:15:00|60.26|58.26|60.25|58.25|60.31|58.31|60.2|58.2|0
1751332800000|2025-07-01 01:20:00|60.24|58.24|60.23|58.23|60.31|58.31|60.17|58.17|0
1751333100000|2025-07-01 01:25:00|60.25|58.25|60.43|58.43|60.45|58.45|60.23|58.23|0
1751333400000|2025-07-01 01:30:00|60.41|58.41|60.33|58.33|60.43|58.43|60.27|58.27|0
1751333700000|2025-07-01 01:35:00|60.31|58.31|60.18|58.18|60.36|58.36|60.13|58.13|0
1751334000000|2025-07-01 01:40:00|60.2|58.2|60.17|58.17|60.21|58.21|60.14|58.14|0
1751334300000|2025-07-01 01:45:00|60.22|58.22|60.23|58.23|60.26|58.26|60.16|58.16|0
1751334600000|2025-07-01 01:50:00|60.25|58.25|60.12|58.12|60.26|58.26|60.12|58.12|0
1751334900000|2025-07-01 01:55:00|60.14|58.14|60.16|58.16|60.21|58.21|60.12|58.12|0
1751335200000|2025-07-01 02:00:00|60.17|58.17|60.19|58.19|60.23|58.23|60.12|58.12|0
1751335500000|2025-07-01 02:05:00|60.17|58.17|60.1|58.1|60.21|58.21|60.1|58.1|0
1751335800000|2025-07-01 02:10:00|60.11|58.11|60.12|58.12|60.2|58.2|60.1|58.1|0
1751336100000|2025-07-01 02:15:00|60.14|58.14|60.17|58.17|60.22|58.22|60.11|58.11|0
1751336400000|2025-07-01 02:20:00|60.15|58.15|60.16|58.16|60.21|58.21|60.12|58.12|0
1751336700000|2025-07-01 02:25:00|60.14|58.14|60.19|58.19|60.21|58.21|60.12|58.12|0
1751337000000|2025-07-01 02:30:00|60.2|58.2|60.33|58.33|60.33|58.33|60.13|58.13|0
1751337300000|2025-07-01 02:35:00|60.38|58.38|60.33|58.33|60.38|58.38|60.26|58.26|0
1751337600000|2025-07-01 02:40:00|60.34|58.34|60.38|58.38|60.41|58.41|60.3|58.3|0
1751337900000|2025-07-01 02:45:00|60.39|58.39|60.38|58.38|60.43|58.43|60.35|58.35|0
1751338200000|2025-07-01 02:50:00|60.4|58.4|60.68|58.68|60.69|58.69|60.39|58.39|0
1751338500000|2025-07-01 02:55:00|60.66|58.66|60.68|58.68|60.75|58.75|60.62|58.62|0
1751338800000|2025-07-01 03:00:00|60.66|58.66|60.62|58.62|60.72|58.72|60.6|58.6|0
1751339100000|2025-07-01 03:05:00|60.64|58.64|60.63|58.63|60.73|58.73|60.62|58.62|0
1751339400000|2025-07-01 03:10:00|60.6|58.6|60.83|58.83|60.84|58.84|60.6|58.6|0
1751339700000|2025-07-01 03:15:00|60.84|58.84|60.83|58.83|60.87|58.87|60.82|58.82|0
1751340000000|2025-07-01 03:20:00|60.85|58.85|60.81|58.81|60.86|58.86|60.78|58.78|0
1751340300000|2025-07-01 03:25:00|60.83|58.83|60.84|58.84|60.87|58.87|60.76|58.76|0
1751340600000|2025-07-01 03:30:00|60.83|58.83|60.82|58.82|60.87|58.87|60.79|58.79|0
1751340900000|2025-07-01 03:35:00|60.84|58.84|60.85|58.85|60.85|58.85|60.79|58.79|0
1751341200000|2025-07-01 03:40:00|60.87|58.87|60.75|58.75|60.92|58.92|60.73|58.73|0
1751341500000|2025-07-01 03:45:00|60.77|58.77|60.89|58.89|60.92|58.92|60.77|58.77|0
1751341800000|2025-07-01 03:50:00|60.88|58.88|60.89|58.89|60.92|58.92|60.84|58.84|0
1751342100000|2025-07-01 03:55:00|60.88|58.88|60.86|58.86|60.89|58.89|60.84|58.84|0
1751342400000|2025-07-01 04:00:00|60.88|58.88|60.87|58.87|60.92|58.92|60.82|58.82|0
1751342700000|2025-07-01 04:05:00|60.85|58.85|60.84|58.84|60.91|58.91|60.81|58.81|0
1751343000000|2025-07-01 04:10:00|60.83|58.83|60.85|58.85|60.85|58.85|60.78|58.78|0
1751343300000|2025-07-01 04:15:00|60.86|58.86|60.93|58.93|60.97|58.97|60.85|58.85|0
1751343600000|2025-07-01 04:20:00|60.95|58.95|60.95|58.95|60.95|58.95|60.87|58.87|0
1751343900000|2025-07-01 04:25:00|60.96|58.96|60.94|58.94|60.99|58.99|60.87|58.87|0
1751344200000|2025-07-01 04:30:00|60.92|58.92|60.91|58.91|60.92|58.92|60.84|58.84|0
1751344500000|2025-07-01 04:35:00|60.93|58.93|60.95|58.95|61|59|60.88|58.88|0
1751344800000|2025-07-01 04:40:00|60.97|58.97|60.97|58.97|61.01|59.01|60.91|58.91|0
1751345100000|2025-07-01 04:45:00|60.95|58.95|60.92|58.92|61.07|59.07|60.9|58.9|0
1751345400000|2025-07-01 04:50:00|60.9|58.9|60.94|58.94|61.03|59.03|60.9|58.9|0
1751345700000|2025-07-01 04:55:00|60.96|58.96|61|59|61.06|59.06|60.96|58.96|0
1751346000000|2025-07-01 05:00:00|60.98|58.98|61.02|59.02|61.03|59.03|60.92|58.92|0
1751346300000|2025-07-01 05:05:00|61.01|59.01|61.02|59.02|61.08|59.08|60.96|58.96|0
1751346600000|2025-07-01 05:10:00|61.03|59.03|61.12|59.12|61.13|59.13|60.98|58.98|0
1751346900000|2025-07-01 05:15:00|61.11|59.11|61.05|59.05|61.14|59.14|61.05|59.05|0
1751347200000|2025-07-01 05:20:00|61.04|59.04|61.14|59.14|61.19|59.19|61.03|59.03|0
1751347500000|2025-07-01 05:25:00|61.16|59.16|61.04|59.04|61.19|59.19|61|59|0
1751347800000|2025-07-01 05:30:00|61.05|59.05|61.08|59.08|61.1|59.1|60.95|58.95|0
1751348100000|2025-07-01 05:35:00|61.1|59.1|61.2|59.2|61.22|59.22|61.07|59.07|0
1751348400000|2025-07-01 05:40:00|61.18|59.18|61.12|59.12|61.18|59.18|61.03|59.03|0
1751348700000|2025-07-01 05:45:00|61.14|59.14|61.18|59.18|61.23|59.23|61.08|59.08|0
1751349000000|2025-07-01 05:50:00|61.16|59.16|60.98|58.98|61.16|59.16|60.91|58.91|0
1751349300000|2025-07-01 05:55:00|61|59|61.08|59.08|61.08|59.08|60.91|58.91|0
1751349600000|2025-07-01 06:00:00|61.06|59.06|61.24|59.24|61.24|59.24|60.99|58.99|0
1751349900000|2025-07-01 06:05:00|61.21|59.21|61.17|59.17|61.35|59.35|61.16|59.16|0
1751350200000|2025-07-01 06:10:00|61.19|59.19|61.16|59.16|61.19|59.19|61.08|59.08|0
1751350500000|2025-07-01 06:15:00|61.14|59.14|61.13|59.13|61.2|59.2|61.11|59.11|0
1751350800000|2025-07-01 06:20:00|61.14|59.14|61.12|59.12|61.18|59.18|61.08|59.08|0
1751351100000|2025-07-01 06:25:00|61.1|59.1|61.13|59.13|61.17|59.17|61.1|59.1|0
1751351400000|2025-07-01 06:30:00|61.15|59.15|61.25|59.25|61.31|59.31|61.1|59.1|0
1751351700000|2025-07-01 06:35:00|61.26|59.26|61.15|59.15|61.32|59.32|61.1|59.1|0
1751352000000|2025-07-01 06:40:00|61.13|59.13|61.16|59.16|61.23|59.23|61.07|59.07|0
1751352300000|2025-07-01 06:45:00|61.2|59.2|61.32|59.32|61.34|59.34|61.15|59.15|0
1751352600000|2025-07-01 06:50:00|61.33|59.33|61.12|59.12|61.39|59.39|61.11|59.11|0
1751352900000|2025-07-01 06:55:00|61.13|59.13|61.08|59.08|61.15|59.15|61.03|59.03|0
1751353200000|2025-07-01 07:00:00|61.02|59.02|60.65|58.65|61.02|59.02|60.64|58.64|0
1751353500000|2025-07-01 07:05:00|60.63|58.63|60.78|58.78|60.89|58.89|60.58|58.58|0
1751353800000|2025-07-01 07:10:00|60.8|58.8|61.04|59.04|61.08|59.08|60.79|58.79|0
1751354100000|2025-07-01 07:15:00|61.06|59.06|61.14|59.14|61.14|59.14|60.91|58.91|0
1751354400000|2025-07-01 07:20:00|61.12|59.12|61.26|59.26|61.28|59.28|61.04|59.04|0
1751354700000|2025-07-01 07:25:00|61.28|59.28|61.24|59.24|61.31|59.31|61.2|59.2|0
1751355000000|2025-07-01 07:30:00|61.22|59.22|61.16|59.16|61.24|59.24|61.06|59.06|0
1751355300000|2025-07-01 07:35:00|61.18|59.18|61.34|59.34|61.44|59.44|61.13|59.13|0
1751355600000|2025-07-01 07:40:00|61.36|59.36|61.33|59.33|61.42|59.42|61.26|59.26|0
1751355900000|2025-07-01 07:45:00|61.31|59.31|61.37|59.37|61.41|59.41|61.27|59.27|0
1751356200000|2025-07-01 07:50:00|61.39|59.39|61.35|59.35|61.62|59.62|61.33|59.33|0
1751356500000|2025-07-01 07:55:00|61.33|59.33|61.19|59.19|61.41|59.41|61.19|59.19|0
1751356800000|2025-07-01 08:00:00|61.15|59.15|61.46|59.46|61.58|59.58|61.11|59.11|0
1751357100000|2025-07-01 08:05:00|61.48|59.48|61.42|59.42|61.58|59.58|61.41|59.41|0
1751357400000|2025-07-01 08:10:00|61.43|59.43|61.39|59.39|61.46|59.46|61.21|59.21|0
1751357700000|2025-07-01 08:15:00|61.37|59.37|61.37|59.37|61.46|59.46|61.31|59.31|0
1751358000000|2025-07-01 08:20:00|61.35|59.35|61.15|59.15|61.42|59.42|61.11|59.11|0
1751358300000|2025-07-01 08:25:00|61.16|59.16|61.16|59.16|61.23|59.23|61.13|59.13|0
1751358600000|2025-07-01 08:30:00|61.14|59.14|61.11|59.11|61.17|59.17|60.96|58.96|0
1751358900000|2025-07-01 08:35:00|61.1|59.1|61.21|59.21|61.23|59.23|60.91|58.91|0
1751359200000|2025-07-01 08:40:00|61.23|59.23|61.32|59.32|61.42|59.42|61.16|59.16|0
1751359500000|2025-07-01 08:45:00|61.34|59.34|61.32|59.32|61.38|59.38|61.25|59.25|0
1751359800000|2025-07-01 08:50:00|61.31|59.31|61.16|59.16|61.31|59.31|61.12|59.12|0
1751360100000|2025-07-01 08:55:00|61.18|59.18|61.17|59.17|61.24|59.24|61.11|59.11|0
1751360400000|2025-07-01 09:00:00|61.19|59.19|61.17|59.17|61.22|59.22|61.08|59.08|0
1751360700000|2025-07-01 09:05:00|61.18|59.18|61.35|59.35|61.37|59.37|61.17|59.17|0
1751361000000|2025-07-01 09:10:00|61.33|59.33|61.5|59.5|61.54|59.54|61.31|59.31|0
1751361300000|2025-07-01 09:15:00|61.46|59.46|61.41|59.41|61.54|59.54|61.38|59.38|0
1751361600000|2025-07-01 09:20:00|61.43|59.43|61.36|59.36|61.48|59.48|61.32|59.32|0
1751361900000|2025-07-01 09:25:00|61.38|59.38|61.42|59.42|61.49|59.49|61.31|59.31|0
1751362200000|2025-07-01 09:30:00|61.39|59.39|61.52|59.52|61.59|59.59|61.36|59.36|0
1751362500000|2025-07-01 09:35:00|61.5|59.5|61.53|59.53|61.57|59.57|61.48|59.48|0
1751362800000|2025-07-01 09:40:00|61.55|59.55|61.58|59.58|61.63|59.63|61.49|59.49|0
1751363100000|2025-07-01 09:45:00|61.56|59.56|61.69|59.69|61.81|59.81|61.56|59.56|0
1751363400000|2025-07-01 09:50:00|61.71|59.71|61.62|59.62|61.8|59.8|61.62|59.62|0
1751363700000|2025-07-01 09:55:00|61.59|59.59|61.43|59.43|61.63|59.63|61.41|59.41|0
1751364000000|2025-07-01 10:00:00|61.41|59.41|61.4|59.4|61.44|59.44|61.33|59.33|0
1751364300000|2025-07-01 10:05:00|61.41|59.41|61.3|59.3|61.47|59.47|61.29|59.29|0
1751364600000|2025-07-01 10:10:00|61.32|59.32|61.38|59.38|61.43|59.43|61.28|59.28|0
1751364900000|2025-07-01 10:15:00|61.39|59.39|61.4|59.4|61.42|59.42|61.33|59.33|0
1751365200000|2025-07-01 10:20:00|61.37|59.37|61.42|59.42|61.44|59.44|61.33|59.33|0
1751365500000|2025-07-01 10:25:00|61.4|59.4|61.51|59.51|61.52|59.52|61.4|59.4|0
1751365800000|2025-07-01 10:30:00|61.54|59.54|61.68|59.68|61.68|59.68|61.51|59.51|0
1751366100000|2025-07-01 10:35:00|61.65|59.65|61.65|59.65|61.72|59.72|61.61|59.61|0
1751366400000|2025-07-01 10:40:00|61.67|59.67|61.67|59.67|61.73|59.73|61.62|59.62|0
1751366700000|2025-07-01 10:45:00|61.66|59.66|61.67|59.67|61.72|59.72|61.63|59.63|0
1751367000000|2025-07-01 10:50:00|61.68|59.68|61.86|59.46|61.86|59.7|61.64|59.46|0
1751367300000|2025-07-01 10:55:00|61.9|59.5|61.82|59.42|61.93|59.53|61.8|59.4|0
1751367600000|2025-07-01 11:00:00|61.85|59.45|61.6|59.2|61.87|59.47|61.54|59.14|0
1751367900000|2025-07-01 11:05:00|61.62|59.22|61.65|59.25|61.72|59.32|61.56|59.16|0
1751368200000|2025-07-01 11:10:00|61.63|59.23|61.64|59.24|61.7|59.3|61.57|59.17|0
1751368500000|2025-07-01 11:15:00|61.66|59.26|61.77|59.37|61.77|59.37|61.62|59.22|0
1751368800000|2025-07-01 11:20:00|61.79|59.39|61.72|59.32|61.84|59.44|61.7|59.3|0
1751369100000|2025-07-01 11:25:00|61.74|59.34|61.76|59.36|61.83|59.43|61.72|59.32|0
1751369400000|2025-07-01 11:30:00|61.73|59.33|61.59|59.19|61.75|59.35|61.56|59.16|0
1751369700000|2025-07-01 11:35:00|61.58|59.18|61.62|59.22|61.67|59.27|61.57|59.17|0
1751370000000|2025-07-01 11:40:00|61.64|59.24|61.75|59.35|61.78|59.38|61.59|59.19|0
1751370300000|2025-07-01 11:45:00|61.78|59.38|61.7|59.3|61.82|59.42|61.66|59.26|0
1751370600000|2025-07-01 11:50:00|61.72|59.32|61.75|59.35|61.8|59.4|61.69|59.29|0
1751370900000|2025-07-01 11:55:00|61.76|59.36|61.71|59.31|62.04|59.64|61.67|59.27|0
1751371200000|2025-07-01 12:00:00|61.73|59.33|61.75|59.35|61.82|59.42|61.61|59.21|0
1751371500000|2025-07-01 12:05:00|61.78|59.38|61.98|59.58|62|59.6|61.69|59.29|0
1751371800000|2025-07-01 12:10:00|62|59.6|62.12|59.72|62.2|59.8|61.93|59.53|0
1751372100000|2025-07-01 12:15:00|62.14|59.74|62.32|59.92|62.42|60.02|62.12|59.72|0
1751372400000|2025-07-01 12:20:00|62.33|59.93|62.6|60.2|62.62|60.22|62.3|59.9|0
1751372700000|2025-07-01 12:25:00|62.64|60.24|62.53|60.13|62.88|60.48|62.53|60.13|0
1751373000000|2025-07-01 12:30:00|62.55|60.15|62.19|59.79|62.59|60.19|62.08|59.68|0
1751373300000|2025-07-01 12:35:00|62.17|59.77|62.51|60.11|62.52|60.12|62.02|59.62|0
1751373600000|2025-07-01 12:40:00|62.5|60.1|62.38|59.98|62.59|60.19|62.3|59.9|0
1751373900000|2025-07-01 12:45:00|62.4|60|62.25|59.85|62.42|60.02|62.11|59.71|0
1751374200000|2025-07-01 12:50:00|62.21|59.81|62.21|59.81|62.3|59.9|62.15|59.75|0
1751374500000|2025-07-01 12:55:00|62.11|59.71|62.28|59.88|62.3|59.9|62.1|59.7|0
1751374800000|2025-07-01 13:00:00|62.3|59.9|62.18|59.78|62.3|59.9|62.16|59.76|0
1751375100000|2025-07-01 13:05:00|62.17|59.77|61.98|59.58|62.28|59.88|61.89|59.49|0
1751375400000|2025-07-01 13:10:00|61.94|59.54|61.83|59.43|62.01|59.61|61.82|59.42|0
1751375700000|2025-07-01 13:15:00|61.85|59.45|62.24|59.84|62.3|59.9|61.82|59.42|0
1751376000000|2025-07-01 13:20:00|62.26|59.86|62.5|59.5|62.5|59.89|62.13|59.49|0
1751376300000|2025-07-01 13:25:00|62.52|59.52|62.43|59.43|62.56|59.56|62.33|59.33|0
1751376600000|2025-07-01 13:30:00|61.73|59.33|61.42|59.02|61.78|59.38|61.2|58.8|0
1751376900000|2025-07-01 13:35:00|61.37|58.97|61.2|58.8|61.43|59.03|61.15|58.75|0
1751377200000|2025-07-01 13:40:00|61.18|58.78|61.28|58.88|61.38|58.98|61.02|58.62|0
1751377500000|2025-07-01 13:45:00|61.52|59.12|60.71|58.31|61.54|59.14|60.64|58.24|0
1751377800000|2025-07-01 13:50:00|60.69|58.29|60.33|57.93|60.74|58.34|60.26|57.86|0
1751378100000|2025-07-01 13:55:00|60.3|57.9|60.64|58.24|60.91|58.51|60.28|57.88|0
1751378400000|2025-07-01 14:00:00|60.88|58.48|60.66|58.26|60.88|58.48|60.33|57.93|0
1751378700000|2025-07-01 14:05:00|60.64|58.24|60.75|58.35|60.77|58.37|60.42|58.02|0
1751379000000|2025-07-01 14:10:00|60.81|58.41|60.24|57.84|60.89|58.49|60.18|57.78|0
1751379300000|2025-07-01 14:15:00|60.22|57.82|60.12|57.72|60.26|57.86|59.88|57.48|0
1751379600000|2025-07-01 14:20:00|60.1|57.7|60.37|57.97|60.72|58.32|60.1|57.7|0
1751379900000|2025-07-01 14:25:00|60.33|57.93|60.67|58.27|60.82|58.42|60.27|57.87|0
1751380200000|2025-07-01 14:30:00|60.69|58.29|60.67|58.27|60.79|58.39|60.21|57.81|0
1751380500000|2025-07-01 14:35:00|60.69|58.29|60.93|58.53|60.98|58.58|60.54|58.14|0
1751380800000|2025-07-01 14:40:00|60.95|58.55|61|58.6|61.13|58.73|60.87|58.47|0
1751381100000|2025-07-01 14:45:00|61.02|58.62|61.17|58.77|61.38|58.98|60.98|58.58|0
1751381400000|2025-07-01 14:50:00|61.21|58.81|61.16|58.76|61.35|58.95|61.02|58.62|0
1751381700000|2025-07-01 14:55:00|61.14|58.74|61.23|58.83|61.36|58.96|60.96|58.56|0
1751382000000|2025-07-01 15:00:00|61.25|58.85|60.71|58.31|61.31|58.91|60.66|58.26|0
1751382300000|2025-07-01 15:05:00|60.69|58.29|61.52|59.12|61.86|59.46|60.58|58.18|0
1751382600000|2025-07-01 15:10:00|61.5|59.1|61.87|59.47|62.09|59.69|61.41|59.01|0
1751382900000|2025-07-01 15:15:00|61.89|59.49|61.28|58.88|62.04|59.64|61.26|58.86|0
1751383200000|2025-07-01 15:20:00|61.26|58.86|60.74|58.34|61.28|58.88|60.72|58.32|0
1751383500000|2025-07-01 15:25:00|60.76|58.36|60.31|57.91|60.76|58.36|60.13|57.73|0
1751383800000|2025-07-01 15:30:00|60.33|57.93|60.29|57.89|60.44|58.04|60.09|57.69|0
1751384100000|2025-07-01 15:35:00|60.31|57.91|60.96|58.56|60.96|58.56|60.15|57.75|0
1751384400000|2025-07-01 15:40:00|60.94|58.54|61.29|58.89|61.47|59.07|60.94|58.54|0
1751384700000|2025-07-01 15:45:00|61.31|58.91|61.23|58.83|61.35|58.95|61.01|58.61|0
1751385000000|2025-07-01 15:50:00|61.24|58.84|60.77|58.37|61.34|58.94|60.72|58.32|0
1751385300000|2025-07-01 15:55:00|60.75|58.35|60.67|58.27|60.85|58.45|60.64|58.24|0
1751385600000|2025-07-01 16:00:00|60.65|58.25|60.83|58.43|60.85|58.45|60.51|58.11|0
1751385900000|2025-07-01 16:05:00|60.85|58.45|60.46|58.06|60.88|58.48|60.32|57.92|0
1751386200000|2025-07-01 16:10:00|60.48|58.08|59.82|57.42|60.53|58.13|59.67|57.27|0
1751386500000|2025-07-01 16:15:00|59.78|57.38|60.05|57.65|60.17|57.77|59.7|57.3|0
1751386800000|2025-07-01 16:20:00|60.07|57.67|60.05|57.65|60.32|57.92|60|57.6|0
1751387100000|2025-07-01 16:25:00|60.06|57.66|60.26|57.86|60.36|57.96|60.05|57.65|0
1751387400000|2025-07-01 16:30:00|60.28|57.88|60|57.6|60.38|57.98|59.99|57.59|0
1751387700000|2025-07-01 16:35:00|60.01|57.61|59.89|57.49|60.11|57.71|59.81|57.41|0
1751388000000|2025-07-01 16:40:00|59.91|57.51|60.01|57.61|60.13|57.73|59.91|57.51|0
1751388300000|2025-07-01 16:45:00|59.99|57.59|60|57.6|60.38|57.98|59.9|57.5|0
1751388600000|2025-07-01 16:50:00|60.02|57.62|59.69|57.29|60.08|57.68|59.54|57.14|0
1751388900000|2025-07-01 16:55:00|59.67|57.27|60.39|57.99|60.46|58.06|59.65|57.25|0
1751389200000|2025-07-01 17:00:00|60.41|58.01|60.37|57.97|60.51|58.11|60.26|57.86|0
1751389500000|2025-07-01 17:05:00|60.39|57.99|59.95|57.55|60.43|58.03|59.9|57.5|0
1751389800000|2025-07-01 17:10:00|59.94|57.54|59.93|57.53|60.05|57.65|59.75|57.35|0
1751390100000|2025-07-01 17:15:00|59.95|57.55|59.95|57.55|60.11|57.71|59.8|57.4|0
1751390400000|2025-07-01 17:20:00|59.97|57.57|59.78|57.38|60.09|57.69|59.73|57.33|0
1751390700000|2025-07-01 17:25:00|59.79|57.39|59.77|57.37|60.05|57.65|59.72|57.32|0
1751391000000|2025-07-01 17:30:00|59.79|57.39|59.97|57.57|60.05|57.65|59.69|57.29|0
1751391300000|2025-07-01 17:35:00|59.95|57.55|59.91|57.51|60.03|57.63|59.84|57.44|0
1751391600000|2025-07-01 17:40:00|59.89|57.49|59.88|57.48|60|57.6|59.79|57.39|0
1751391900000|2025-07-01 17:45:00|59.86|57.46|59.92|57.52|59.95|57.55|59.8|57.4|0
1751392200000|2025-07-01 17:50:00|59.9|57.5|59.59|57.19|59.94|57.54|59.32|56.92|0
1751392500000|2025-07-01 17:55:00|59.61|57.21|59.63|57.23|59.79|57.39|59.59|57.19|0
1751392800000|2025-07-01 18:00:00|59.61|57.21|59.84|57.44|59.85|57.45|59.54|57.14|0
1751393100000|2025-07-01 18:05:00|59.82|57.42|59.72|57.32|59.91|57.51|59.66|57.26|0
1751393400000|2025-07-01 18:10:00|59.74|57.34|59.87|57.47|60.07|57.67|59.7|57.3|0
1751393700000|2025-07-01 18:15:00|59.85|57.45|60|57.6|60.15|57.75|59.79|57.39|0
1751394000000|2025-07-01 18:20:00|59.98|57.58|60.12|57.72|60.22|57.82|59.95|57.55|0
1751394300000|2025-07-01 18:25:00|60.1|57.7|60.1|57.7|60.21|57.81|60|57.6|0
1751394600000|2025-07-01 18:30:00|60.12|57.72|59.76|57.36|60.16|57.76|59.72|57.32|0
1751394900000|2025-07-01 18:35:00|59.74|57.34|59.98|57.58|60.08|57.68|59.71|57.31|0
1751395200000|2025-07-01 18:40:00|60|57.6|59.83|57.43|60.08|57.68|59.76|57.36|0
1751395500000|2025-07-01 18:45:00|59.81|57.41|59.84|57.44|59.96|57.56|59.78|57.38|0
1751395800000|2025-07-01 18:50:00|59.82|57.42|59.84|57.44|59.91|57.51|59.77|57.37|0
1751396100000|2025-07-01 18:55:00|59.86|57.46|60.21|57.81|60.23|57.83|59.79|57.39|0
1751396400000|2025-07-01 19:00:00|60.25|57.85|60.79|58.39|61.5|59.1|60.25|57.85|0
1751396700000|2025-07-01 19:05:00|60.73|58.33|60.92|58.52|61.12|58.72|60.69|58.29|0
1751397000000|2025-07-01 19:10:00|60.94|58.54|60.86|58.46|61.22|58.82|60.7|58.3|0
1751397300000|2025-07-01 19:15:00|60.82|58.42|60.49|58.09|60.84|58.44|60.42|58.02|0
1751397600000|2025-07-01 19:20:00|60.51|58.11|60.15|57.75|60.58|58.18|60.14|57.74|0
1751397900000|2025-07-01 19:25:00|60.13|57.73|60.13|57.73|60.24|57.84|60.04|57.64|0
1751398200000|2025-07-01 19:30:00|60.11|57.71|60.51|58.11|60.57|58.17|60.07|57.67|0
1751398500000|2025-07-01 19:35:00|60.53|58.13|60.62|58.22|60.72|58.32|60.43|58.03|0
1751398800000|2025-07-01 19:40:00|60.66|58.26|60.35|57.95|60.67|58.27|60.34|57.94|0
1751399100000|2025-07-01 19:45:00|60.31|57.91|60.19|57.79|60.33|57.93|59.92|57.52|0
1751399400000|2025-07-01 19:50:00|60.13|57.73|60.43|58.03|60.53|58.13|59.94|57.54|0
1751399700000|2025-07-01 19:55:00|60.68|58.28|60.69|58.29|61.56|59.16|60.36|57.96|0
1751400000000|2025-07-01 20:00:00|60.76|58.36|61.02|58.62|61.07|58.67|60.69|58.29|0
1751400300000|2025-07-01 20:05:00|61|58.6|61.1|58.7|61.2|58.8|61|58.6|0
1751400600000|2025-07-01 20:10:00|61.12|58.72|61.19|58.79|61.25|58.85|61.12|58.72|0
1751400900000|2025-07-01 20:15:00|61.17|58.77|61.12|58.72|61.19|58.79|61.03|58.63|0
1751401200000|2025-07-01 20:20:00|61.1|58.7|61.07|58.67|61.13|58.73|61|58.6|0
1751401500000|2025-07-01 20:25:00|61.05|58.65|61.03|58.63|61.08|58.68|61.01|58.61|0
1751401800000|2025-07-01 20:30:00|61.01|58.61|60.91|58.51|61.05|58.65|60.82|58.42|0
1751402100000|2025-07-01 20:35:00|60.89|58.49|60.89|58.49|60.95|58.55|60.85|58.45|0
1751402400000|2025-07-01 20:40:00|60.91|58.51|60.92|58.52|60.97|58.57|60.86|58.46|0
1751402700000|2025-07-01 20:45:00|60.97|58.57|60.96|58.56|61.01|58.61|60.93|58.53|0
1751403000000|2025-07-01 20:50:00|60.97|58.57|60.93|58.53|61.04|58.64|60.91|58.51|0
1751403300000|2025-07-01 20:55:00|61.23|58.23|61.18|58.18|61.35|58.35|61.16|58.16|0
1751403600000|2025-07-01 21:00:00|61.23|58.23|61.24|58.24|61.25|58.25|61.21|58.21|0
1751403900000|2025-07-01 21:05:00|61.21|58.21|61.17|58.17|61.21|58.21|61.14|58.14|0
1751404200000|2025-07-01 21:10:00|61.18|58.18|61.27|58.27|61.27|58.27|61.18|58.18|0
1751404500000|2025-07-01 21:15:00|61.23|58.23|61.24|58.24|61.24|58.24|61.22|58.22|0
1751404800000|2025-07-01 21:20:00|61.25|58.25|61.26|58.26|61.26|58.26|61.24|58.24|0
1751405100000|2025-07-01 21:25:00|61.24|58.24|61.3|58.3|61.3|58.3|61.24|58.24|0
1751405400000|2025-07-01 21:30:00|61.31|58.31|61.33|58.33|61.33|58.33|61.3|58.3|0
1751405700000|2025-07-01 21:35:00|61.31|58.31|61.32|58.32|61.33|58.33|61.31|58.31|0
1751406000000|2025-07-01 21:40:00|61.31|58.31|61.35|58.35|61.37|58.37|61.28|58.28|0
1751406300000|2025-07-01 21:45:00|61.29|58.29|61.27|58.27|61.29|58.29|61.27|58.27|0
1751406600000|2025-07-01 21:50:00|61.29|58.29|61.28|58.28|61.32|58.32|61.26|58.26|0
1751406900000|2025-07-01 21:55:00|61.27|58.27|61.26|58.26|61.28|58.28|61.25|58.25|0
1751407200000|2025-07-01 22:00:00|61.37|58.37|61.06|58.06|61.39|58.39|60.97|57.97|0
1751407500000|2025-07-01 22:05:00|61.01|58.01|61.06|58.06|61.09|58.09|60.99|57.99|0
1751407800000|2025-07-01 22:10:00|61.05|58.05|61.09|58.09|61.2|58.2|61.03|58.03|0
1751408100000|2025-07-01 22:15:00|61.07|58.07|60.97|57.97|61.08|58.08|60.97|57.97|0
1751408400000|2025-07-01 22:20:00|60.93|57.93|61.13|58.13|61.13|58.13|60.92|57.92|0
1751408700000|2025-07-01 22:25:00|61.11|58.11|61.13|58.13|61.14|58.14|61.03|58.03|0
1751409000000|2025-07-01 22:30:00|61.14|58.14|60.98|57.98|61.14|58.14|60.96|57.96|0
1751409300000|2025-07-01 22:35:00|60.96|57.96|60.96|57.96|61.01|58.01|60.86|57.86|0
1751409600000|2025-07-01 22:40:00|60.94|57.94|60.75|57.75|60.94|57.94|60.72|57.72|0
1751409900000|2025-07-01 22:45:00|60.74|57.74|60.74|57.74|60.81|57.81|60.74|57.74|0
1751410200000|2025-07-01 22:50:00|60.76|57.76|60.76|57.76|60.78|57.78|60.74|57.74|0
1751410500000|2025-07-01 22:55:00|60.75|57.75|60.72|57.72|60.82|57.82|60.72|57.72|0
1751410800000|2025-07-01 23:00:00|60.7|57.7|60.69|57.69|60.78|57.78|60.68|57.68|0
1751411100000|2025-07-01 23:05:00|60.68|57.68|60.69|57.69|60.71|57.71|60.63|57.63|0
1751411400000|2025-07-01 23:10:00|60.67|57.67|60.81|57.81|60.83|57.83|60.67|57.67|0
1751411700000|2025-07-01 23:15:00|60.8|57.8|60.89|57.89|60.89|57.89|60.79|57.79|0
1751412000000|2025-07-01 23:20:00|60.87|57.87|60.89|57.89|60.91|57.91|60.82|57.82|0
1751412300000|2025-07-01 23:25:00|60.87|57.87|60.85|57.85|60.95|57.95|60.83|57.83|0
1751412600000|2025-07-01 23:30:00|60.87|57.87|60.87|57.87|60.89|57.89|60.83|57.83|0
1751412900000|2025-07-01 23:35:00|60.86|57.86|60.85|57.85|60.89|57.89|60.78|57.78|0
1751413200000|2025-07-01 23:40:00|60.83|57.83|60.82|57.82|60.85|57.85|60.79|57.79|0
1751413500000|2025-07-01 23:45:00|60.84|57.84|60.87|57.87|60.9|57.9|60.82|57.82|0
1751413800000|2025-07-01 23:50:00|60.86|57.86|60.91|57.91|60.96|57.96|60.84|57.84|0
1751414100000|2025-07-01 23:55:00|60.9|57.9|60.86|57.86|60.9|57.9|60.82|57.82|0
1751414400000|2025-07-02 00:00:00|60.84|57.84|60.74|57.74|60.88|57.88|60.68|57.68|0
1751414700000|2025-07-02 00:05:00|60.76|57.76|60.78|57.78|60.87|57.87|60.71|57.71|0
1751415000000|2025-07-02 00:10:00|60.77|57.77|60.73|57.73|60.86|57.86|60.73|57.73|0
1751415300000|2025-07-02 00:15:00|60.71|57.71|60.44|58.04|60.73|58.06|60.35|57.69|0
1751415600000|2025-07-02 00:20:00|60.43|58.03|60.49|58.09|60.51|58.11|60.39|57.99|0
1751415900000|2025-07-02 00:25:00|60.51|58.11|60.52|58.12|60.57|58.17|60.49|58.09|0
1751416200000|2025-07-02 00:30:00|60.51|58.11|60.49|58.09|60.53|58.13|60.46|58.06|0
1751416500000|2025-07-02 00:35:00|60.5|58.1|60.52|58.12|60.54|58.14|60.47|58.07|0
1751416800000|2025-07-02 00:40:00|60.54|58.14|60.48|58.08|60.54|58.14|60.45|58.05|0
1751417100000|2025-07-02 00:45:00|60.49|58.09|60.48|58.08|60.55|58.15|60.45|58.05|0
1751417400000|2025-07-02 00:50:00|60.55|58.15|60.56|58.16|60.58|58.18|60.5|58.1|0
1751417700000|2025-07-02 00:55:00|60.57|58.17|60.5|58.1|60.58|58.18|60.49|58.09|0
1751418000000|2025-07-02 01:00:00|60.49|58.09|60.51|58.11|60.55|58.15|60.4|58|0
1751418300000|2025-07-02 01:05:00|60.49|58.09|60.51|58.11|60.57|58.17|60.46|58.06|0
1751418600000|2025-07-02 01:10:00|60.52|58.12|60.57|58.17|60.63|58.23|60.47|58.07|0
1751418900000|2025-07-02 01:15:00|60.55|58.15|60.56|58.16|60.62|58.22|60.52|58.12|0
1751419200000|2025-07-02 01:20:00|60.59|58.19|60.46|58.06|60.6|58.2|60.42|58.02|0
1751419500000|2025-07-02 01:25:00|60.48|58.08|60.61|58.21|60.67|58.27|60.45|58.05|0
1751419800000|2025-07-02 01:30:00|60.62|58.22|60.63|58.23|60.69|58.29|60.59|58.19|0
1751420100000|2025-07-02 01:35:00|60.61|58.21|60.62|58.22|60.68|58.28|60.59|58.19|0
1751420400000|2025-07-02 01:40:00|60.6|58.2|60.59|58.19|60.65|58.25|60.55|58.15|0
1751420700000|2025-07-02 01:45:00|60.6|58.2|60.6|58.2|60.65|58.25|60.59|58.19|0
1751421000000|2025-07-02 01:50:00|60.61|58.21|60.8|58.4|60.81|58.41|60.61|58.21|0
1751421300000|2025-07-02 01:55:00|60.79|58.39|60.86|58.46|60.93|58.53|60.78|58.38|0
1751421600000|2025-07-02 02:00:00|60.88|58.48|60.92|58.52|60.99|58.59|60.85|58.45|0
1751421900000|2025-07-02 02:05:00|60.88|58.48|61.05|58.65|61.09|58.69|60.88|58.48|0
1751422200000|2025-07-02 02:10:00|61.07|58.67|61.1|58.7|61.15|58.75|61.03|58.63|0
1751422500000|2025-07-02 02:15:00|61.08|58.68|60.94|58.54|61.13|58.73|60.87|58.47|0
1751422800000|2025-07-02 02:20:00|60.92|58.52|60.91|58.51|60.98|58.58|60.86|58.46|0
1751423100000|2025-07-02 02:25:00|60.9|58.5|60.45|58.05|60.94|58.54|60.45|58.05|0
1751423400000|2025-07-02 02:30:00|60.43|58.03|60.5|58.1|60.54|58.14|60.41|58.01|0
1751423700000|2025-07-02 02:35:00|60.49|58.09|60.45|58.05|60.51|58.11|60.42|58.02|0
1751424000000|2025-07-02 02:40:00|60.44|58.04|60.28|57.88|60.5|58.1|60.24|57.84|0
1751424300000|2025-07-02 02:45:00|60.23|57.83|60.22|57.82|60.28|57.88|60.18|57.78|0
1751424600000|2025-07-02 02:50:00|60.2|57.8|60.23|57.83|60.29|57.89|60.19|57.79|0
1751424900000|2025-07-02 02:55:00|60.21|57.81|60.04|57.64|60.25|57.85|59.96|57.56|0
1751425200000|2025-07-02 03:00:00|59.98|57.58|59.95|57.55|59.98|57.58|59.83|57.43|0
1751425500000|2025-07-02 03:05:00|59.94|57.54|59.9|57.5|59.97|57.57|59.83|57.43|0
1751425800000|2025-07-02 03:10:00|59.91|57.51|59.92|57.52|59.92|57.52|59.87|57.47|0
1751426100000|2025-07-02 03:15:00|59.91|57.51|59.91|57.51|59.95|57.55|59.88|57.48|0
1751426400000|2025-07-02 03:20:00|59.92|57.52|59.96|57.56|59.99|57.59|59.9|57.5|0
1751426700000|2025-07-02 03:25:00|59.97|57.57|59.97|57.57|59.99|57.59|59.93|57.53|0
1751427000000|2025-07-02 03:30:00|59.95|57.55|59.98|57.58|60.02|57.62|59.94|57.54|0
1751427300000|2025-07-02 03:35:00|59.99|57.59|59.92|57.52|60.01|57.61|59.88|57.48|0
1751427600000|2025-07-02 03:40:00|59.9|57.5|59.94|57.54|59.96|57.56|59.89|57.49|0
1751427900000|2025-07-02 03:45:00|59.95|57.55|60|57.6|60.03|57.63|59.91|57.51|0
1751428200000|2025-07-02 03:50:00|59.99|57.59|60|57.6|60.02|57.62|59.96|57.56|0
1751428500000|2025-07-02 03:55:00|59.99|57.59|59.98|57.58|60.03|57.63|59.97|57.57|0
1751428800000|2025-07-02 04:00:00|60.01|57.61|59.97|57.57|60.05|57.65|59.97|57.57|0
1751429100000|2025-07-02 04:05:00|59.96|57.56|59.96|57.56|60.01|57.61|59.91|57.51|0
1751429400000|2025-07-02 04:10:00|59.95|57.55|59.77|57.37|59.97|57.57|59.77|57.37|0
1751429700000|2025-07-02 04:15:00|59.79|57.39|59.79|57.39|59.85|57.45|59.78|57.38|0
1751430000000|2025-07-02 04:20:00|59.8|57.4|59.57|57.17|59.81|57.41|59.5|57.1|0
1751430300000|2025-07-02 04:25:00|59.59|57.19|59.39|56.99|59.62|57.22|59.32|56.92|0
1751430600000|2025-07-02 04:30:00|59.37|56.97|59.52|57.12|59.57|57.17|59.35|56.95|0
1751430900000|2025-07-02 04:35:00|59.47|57.07|59.33|56.93|59.47|57.07|59.27|56.87|0
1751431200000|2025-07-02 04:40:00|59.37|56.97|59.44|57.04|59.47|57.07|59.37|56.97|0
1751431500000|2025-07-02 04:45:00|59.47|57.07|59.43|57.03|59.49|57.09|59.39|56.99|0
1751431800000|2025-07-02 04:50:00|59.41|57.01|59.44|57.04|59.5|57.1|59.38|56.98|0
1751432100000|2025-07-02 04:55:00|59.42|57.02|59.55|57.15|59.57|57.17|59.4|57|0
1751432400000|2025-07-02 05:00:00|59.57|57.17|59.62|57.22|59.65|57.25|59.55|57.15|0
1751432700000|2025-07-02 05:05:00|59.64|57.24|59.57|57.17|59.67|57.27|59.52|57.12|0
1751433000000|2025-07-02 05:10:00|59.59|57.19|59.62|57.22|59.62|57.22|59.55|57.15|0
1751433300000|2025-07-02 05:15:00|59.61|57.21|59.72|57.32|59.72|57.32|59.59|57.19|0
1751433600000|2025-07-02 05:20:00|59.73|57.33|59.76|57.36|59.8|57.4|59.66|57.26|0
1751433900000|2025-07-02 05:25:00|59.78|57.38|59.86|57.46|59.93|57.53|59.73|57.33|0
1751434200000|2025-07-02 05:30:00|59.84|57.44|59.88|57.48|59.93|57.53|59.74|57.34|0
1751434500000|2025-07-02 05:35:00|59.86|57.46|59.79|57.39|59.87|57.47|59.67|57.27|0
1751434800000|2025-07-02 05:40:00|59.77|57.37|59.82|57.42|59.85|57.45|59.74|57.34|0
1751435100000|2025-07-02 05:45:00|59.81|57.41|59.82|57.42|59.87|57.47|59.76|57.36|0
1751435400000|2025-07-02 05:50:00|59.83|57.43|59.82|57.42|59.87|57.47|59.76|57.36|0
1751435700000|2025-07-02 05:55:00|59.83|57.43|59.51|57.11|59.88|57.48|59.51|57.11|0
1751436000000|2025-07-02 06:00:00|59.5|57.1|59.34|56.94|59.58|57.18|59.25|56.85|0
1751436300000|2025-07-02 06:05:00|59.3|56.9|59.37|56.97|59.43|57.03|59.15|56.75|0
1751436600000|2025-07-02 06:10:00|59.38|56.98|59.28|56.88|59.39|56.99|59.22|56.82|0
1751436900000|2025-07-02 06:15:00|59.27|56.87|59.34|56.94|59.34|56.94|59.2|56.8|0
1751437200000|2025-07-02 06:20:00|59.33|56.93|59.27|56.87|59.36|56.96|59.25|56.85|0
1751437500000|2025-07-02 06:25:00|59.28|56.88|59.29|56.89|59.36|56.96|59.23|56.83|0
1751437800000|2025-07-02 06:30:00|59.27|56.87|59.22|56.82|59.32|56.92|59.22|56.82|0
1751438100000|2025-07-02 06:35:00|59.24|56.84|59.11|56.71|59.35|56.95|59.02|56.62|0
1751438400000|2025-07-02 06:40:00|59.1|56.7|59.07|56.67|59.14|56.74|59.05|56.65|0
1751438700000|2025-07-02 06:45:00|59.09|56.69|59.06|56.66|59.13|56.73|59|56.6|0
1751439000000|2025-07-02 06:50:00|59.11|56.71|59.05|56.65|59.11|56.71|59.02|56.62|0
1751439300000|2025-07-02 06:55:00|59.07|56.67|59.03|56.63|59.09|56.69|59|56.6|0
1751439600000|2025-07-02 07:00:00|59.01|56.61|58.99|56.59|59.13|56.73|58.98|56.58|0
1751439900000|2025-07-02 07:05:00|59.03|56.63|59.12|56.72|59.21|56.81|58.99|56.59|0
1751440200000|2025-07-02 07:10:00|59.14|56.74|59.16|56.76|59.21|56.81|59.09|56.69|0
1751440500000|2025-07-02 07:15:00|59.18|56.78|59.29|56.89|59.32|56.92|59.13|56.73|0
1751440800000|2025-07-02 07:20:00|59.3|56.9|59.26|56.86|59.35|56.95|59.21|56.81|0
1751441100000|2025-07-02 07:25:00|59.25|56.85|59.47|57.07|59.47|57.07|59.24|56.84|0
1751441400000|2025-07-02 07:30:00|59.48|57.08|59.41|57.01|59.48|57.08|59.3|56.9|0
1751441700000|2025-07-02 07:35:00|59.42|57.02|59.39|56.99|59.51|57.11|59.34|56.94|0
1751442000000|2025-07-02 07:40:00|59.4|57|59.72|57.32|59.72|57.32|59.39|56.99|0
1751442300000|2025-07-02 07:45:00|59.74|57.34|59.77|57.37|59.82|57.42|59.62|57.22|0
1751442600000|2025-07-02 07:50:00|59.78|57.38|59.79|57.39|59.9|57.5|59.75|57.35|0
1751442900000|2025-07-02 07:55:00|59.81|57.41|59.8|57.4|59.89|57.49|59.75|57.35|0
1751443200000|2025-07-02 08:00:00|59.79|57.39|59.64|57.24|59.91|57.51|59.58|57.18|0
1751443500000|2025-07-02 08:05:00|59.66|57.26|59.7|57.3|59.8|57.4|59.6|57.2|0
1751443800000|2025-07-02 08:10:00|59.76|57.36|59.73|57.33|59.79|57.39|59.67|57.27|0
1751444100000|2025-07-02 08:15:00|59.76|57.36|59.75|57.35|59.81|57.41|59.66|57.26|0
1751444400000|2025-07-02 08:20:00|59.73|57.33|59.88|57.48|59.9|57.5|59.67|57.27|0
1751444700000|2025-07-02 08:25:00|59.87|57.47|60.04|57.64|60.09|57.69|59.8|57.4|0
1751445000000|2025-07-02 08:30:00|60.06|57.66|60.06|57.66|60.21|57.81|59.98|57.58|0
1751445300000|2025-07-02 08:35:00|60.08|57.68|60.05|57.65|60.12|57.72|59.99|57.59|0
1751445600000|2025-07-02 08:40:00|60.03|57.63|60.1|57.7|60.13|57.73|59.99|57.59|0
1751445900000|2025-07-02 08:45:00|60.08|57.68|60.02|57.62|60.11|57.71|59.99|57.59|0
1751446200000|2025-07-02 08:50:00|60.04|57.64|60.05|57.65|60.12|57.72|60.04|57.64|0
1751446500000|2025-07-02 08:55:00|60.04|57.64|60.03|57.63|60.09|57.69|59.95|57.55|0
1751446800000|2025-07-02 09:00:00|60.05|57.65|60.12|57.72|60.15|57.75|59.97|57.57|0
1751447100000|2025-07-02 09:05:00|60.13|57.73|60.17|57.77|60.18|57.78|60.05|57.65|0
1751447400000|2025-07-02 09:10:00|60.14|57.74|60.11|57.71|60.14|57.74|60.03|57.63|0
1751447700000|2025-07-02 09:15:00|60.08|57.68|60.09|57.69|60.13|57.73|60.03|57.63|0
1751448000000|2025-07-02 09:20:00|60.07|57.67|60.07|57.67|60.11|57.71|60|57.6|0
1751448300000|2025-07-02 09:25:00|60.05|57.65|59.74|57.34|60.09|57.69|59.74|57.34|0
1751448600000|2025-07-02 09:30:00|59.75|57.35|59.75|57.35|59.82|57.42|59.73|57.33|0
1751448900000|2025-07-02 09:35:00|59.76|57.36|60.02|57.62|60.02|57.62|59.73|57.33|0
1751449200000|2025-07-02 09:40:00|60|57.6|59.87|57.47|60|57.6|59.84|57.44|0
1751449500000|2025-07-02 09:45:00|59.88|57.48|59.85|57.45|59.89|57.49|59.83|57.43|0
1751449800000|2025-07-02 09:50:00|59.87|57.47|59.87|57.47|59.89|57.49|59.83|57.43|0
1751450100000|2025-07-02 09:55:00|59.9|57.5|59.82|57.42|59.91|57.51|59.74|57.34|0
1751450400000|2025-07-02 10:00:00|59.81|57.41|59.83|57.43|59.88|57.48|59.79|57.39|0
1751450700000|2025-07-02 10:05:00|59.84|57.44|59.84|57.44|59.89|57.49|59.8|57.4|0
1751451000000|2025-07-02 10:10:00|59.86|57.46|59.84|57.44|59.92|57.52|59.81|57.41|0
1751451300000|2025-07-02 10:15:00|59.86|57.46|59.77|57.37|59.91|57.51|59.77|57.37|0
1751451600000|2025-07-02 10:20:00|59.78|57.38|59.82|57.42|59.84|57.44|59.75|57.35|0
1751451900000|2025-07-02 10:25:00|59.8|57.4|59.85|57.45|59.89|57.49|59.8|57.4|0
1751452200000|2025-07-02 10:30:00|59.87|57.47|59.83|57.43|59.98|57.58|59.74|57.34|0
1751452500000|2025-07-02 10:35:00|59.82|57.42|60.03|57.63|60.03|57.63|59.81|57.41|0
1751452800000|2025-07-02 10:40:00|60.01|57.61|59.99|57.59|60.03|57.63|59.89|57.49|0
1751453100000|2025-07-02 10:45:00|60.02|57.62|59.94|57.54|60.05|57.65|59.94|57.54|0
1751453400000|2025-07-02 10:50:00|59.92|57.52|59.99|57.59|60.01|57.61|59.85|57.45|0
1751453700000|2025-07-02 10:55:00|60|57.6|59.95|57.55|60.09|57.69|59.91|57.51|0
1751454000000|2025-07-02 11:00:00|59.93|57.53|59.9|57.5|60.03|57.63|59.86|57.46|0
1751454300000|2025-07-02 11:05:00|59.91|57.51|59.88|57.48|59.93|57.53|59.85|57.45|0
1751454600000|2025-07-02 11:10:00|59.9|57.5|59.89|57.49|59.96|57.56|59.87|57.47|0
1751454900000|2025-07-02 11:15:00|59.92|57.52|59.89|57.49|59.96|57.56|59.84|57.44|0
1751455200000|2025-07-02 11:20:00|59.87|57.47|59.84|57.44|59.91|57.51|59.82|57.42|0
1751455500000|2025-07-02 11:25:00|59.85|57.45|59.7|57.3|59.89|57.49|59.68|57.28|0
1751455800000|2025-07-02 11:30:00|59.72|57.32|59.92|57.52|59.97|57.57|59.63|57.23|0
1751456100000|2025-07-02 11:35:00|59.9|57.5|59.78|57.38|59.99|57.59|59.76|57.36|0
1751456400000|2025-07-02 11:40:00|59.8|57.4|59.77|57.37|59.82|57.42|59.69|57.29|0
1751456700000|2025-07-02 11:45:00|59.81|57.41|60.19|57.79|60.19|57.79|59.72|57.32|0
1751457000000|2025-07-02 11:50:00|60.21|57.81|60.63|58.23|60.67|58.27|60.21|57.81|0
1751457300000|2025-07-02 11:55:00|60.65|58.25|60.37|57.97|60.67|58.27|60.34|57.94|0
1751457600000|2025-07-02 12:00:00|60.38|57.98|60.75|58.35|60.79|58.39|60.37|57.97|0
1751457900000|2025-07-02 12:05:00|60.7|58.3|60.39|57.99|60.71|58.31|60.32|57.92|0
1751458200000|2025-07-02 12:10:00|60.37|57.97|60.19|57.79|60.43|58.03|60.14|57.74|0
1751458500000|2025-07-02 12:15:00|60.17|57.77|60.74|58.34|60.85|58.45|59.97|57.57|0
1751458800000|2025-07-02 12:20:00|60.72|58.32|60.83|58.43|61.05|58.65|60.4|58|0
1751459100000|2025-07-02 12:25:00|60.88|58.48|60.69|58.29|61.04|58.64|60.55|58.15|0
1751459400000|2025-07-02 12:30:00|60.67|58.27|61.13|58.73|61.66|59.26|60.66|58.26|0
1751459700000|2025-07-02 12:35:00|61.14|58.74|61.16|58.76|61.22|58.82|61.01|58.61|0
1751460000000|2025-07-02 12:40:00|61.17|58.77|61.68|59.28|61.72|59.32|61.14|58.74|0
1751460300000|2025-07-02 12:45:00|61.65|59.25|61.49|59.09|61.71|59.31|61.29|58.89|0
1751460600000|2025-07-02 12:50:00|61.47|59.07|61.66|59.26|61.68|59.28|61.35|58.95|0
1751460900000|2025-07-02 12:55:00|61.62|59.22|61.51|59.11|61.69|59.29|61.51|59.11|0
1751461200000|2025-07-02 13:00:00|61.49|59.09|60.95|58.55|61.9|59.5|60.95|58.55|0
1751461500000|2025-07-02 13:05:00|60.93|58.53|61.24|58.84|61.29|58.89|60.89|58.49|0
1751461800000|2025-07-02 13:10:00|61.22|58.82|61.21|58.81|61.27|58.87|61.12|58.72|0
1751462100000|2025-07-02 13:15:00|61.17|58.77|61.28|58.88|61.39|58.99|61.08|58.68|0
1751462400000|2025-07-02 13:20:00|61.3|58.9|61.54|58.54|61.54|58.95|61.17|58.54|0
1751462700000|2025-07-02 13:25:00|61.6|58.6|61.4|58.4|61.68|58.68|61.4|58.4|0
1751463000000|2025-07-02 13:30:00|61.03|58.63|61.39|58.99|61.51|59.11|60.95|58.55|0
1751463300000|2025-07-02 13:35:00|61.37|58.97|61.07|58.67|61.51|59.11|61.06|58.66|0
1751463600000|2025-07-02 13:40:00|61.09|58.69|61.01|58.61|61.24|58.84|60.93|58.53|0
1751463900000|2025-07-02 13:45:00|60.99|58.59|60.81|58.41|61.01|58.61|60.55|58.15|0
1751464200000|2025-07-02 13:50:00|60.83|58.43|60.85|58.45|60.9|58.5|60.7|58.3|0
1751464500000|2025-07-02 13:55:00|60.89|58.49|61.08|58.68|61.21|58.81|60.89|58.49|0
1751464800000|2025-07-02 14:00:00|61.1|58.7|60.72|58.32|61.1|58.7|60.65|58.25|0
1751465100000|2025-07-02 14:05:00|60.71|58.31|60.64|58.24|60.72|58.32|60.44|58.04|0
1751465400000|2025-07-02 14:10:00|60.62|58.22|60.3|57.9|60.62|58.22|60.26|57.86|0
1751465700000|2025-07-02 14:15:00|60.28|57.88|60.24|57.84|60.3|57.9|60.15|57.75|0
1751466000000|2025-07-02 14:20:00|60.26|57.86|60.13|57.73|60.39|57.99|60.13|57.73|0
1751466300000|2025-07-02 14:25:00|60.15|57.75|59.81|57.41|60.15|57.75|59.71|57.31|0
1751466600000|2025-07-02 14:30:00|59.77|57.37|59.57|57.17|59.86|57.46|59.57|57.17|0
1751466900000|2025-07-02 14:35:00|59.55|57.15|59.51|57.11|59.66|57.26|59.44|57.04|0
1751467200000|2025-07-02 14:40:00|59.49|57.09|59.88|57.48|60.06|57.66|59.3|56.9|0
1751467500000|2025-07-02 14:45:00|59.96|57.56|59.56|57.16|60.02|57.62|59.48|57.08|0
1751467800000|2025-07-02 14:50:00|59.54|57.14|59.5|57.1|59.58|57.18|59.31|56.91|0
1751468100000|2025-07-02 14:55:00|59.56|57.16|59.54|57.14|59.74|57.34|59.53|57.13|0
1751468400000|2025-07-02 15:00:00|59.6|57.2|59.39|56.99|59.61|57.21|59.35|56.95|0
1751468700000|2025-07-02 15:05:00|59.37|56.97|59.53|57.13|59.55|57.15|59.35|56.95|0
1751469000000|2025-07-02 15:10:00|59.57|57.17|59.58|57.18|59.69|57.29|59.52|57.12|0
1751469300000|2025-07-02 15:15:00|59.6|57.2|59.57|57.17|59.6|57.2|59.47|57.07|0
1751469600000|2025-07-02 15:20:00|59.53|57.13|59.35|56.95|59.58|57.18|59.28|56.88|0
1751469900000|2025-07-02 15:25:00|59.37|56.97|59.61|57.21|59.63|57.23|59.27|56.87|0
1751470200000|2025-07-02 15:30:00|59.59|57.19|59.33|56.93|59.63|57.23|59.27|56.87|0
1751470500000|2025-07-02 15:35:00|59.31|56.91|59.27|56.87|59.32|56.92|59.13|56.73|0
1751470800000|2025-07-02 15:40:00|59.23|56.83|59.25|56.85|59.33|56.93|59.2|56.8|0
1751471100000|2025-07-02 15:45:00|59.23|56.83|59.1|56.7|59.29|56.89|59.03|56.63|0
1751471400000|2025-07-02 15:50:00|59.08|56.68|59.16|56.76|59.19|56.79|59.01|56.61|0
1751471700000|2025-07-02 15:55:00|59.18|56.78|59.05|56.65|59.21|56.81|59.03|56.63|0
1751472000000|2025-07-02 16:00:00|59.09|56.69|59.32|56.92|59.41|57.01|59.05|56.65|0
1751472300000|2025-07-02 16:05:00|59.3|56.9|59.25|56.85|59.36|56.96|59.13|56.73|0
1751472600000|2025-07-02 16:10:00|59.27|56.87|59.21|56.81|59.33|56.93|59.16|56.76|0
1751472900000|2025-07-02 16:15:00|59.23|56.83|59.1|56.7|59.3|56.9|59.07|56.67|0
1751473200000|2025-07-02 16:20:00|59.12|56.72|59.13|56.73|59.28|56.88|59.09|56.69|0
1751473500000|2025-07-02 16:25:00|59.11|56.71|59.27|56.87|59.36|56.96|59.07|56.67|0
1751473800000|2025-07-02 16:30:00|59.29|56.89|59.21|56.81|59.34|56.94|59.19|56.79|0
1751474100000|2025-07-02 16:35:00|59.19|56.79|58.96|56.56|59.31|56.91|58.91|56.51|0
1751474400000|2025-07-02 16:40:00|58.94|56.54|58.97|56.57|59.04|56.64|58.86|56.46|0
1751474700000|2025-07-02 16:45:00|58.95|56.55|58.92|56.52|59.09|56.69|58.91|56.51|0
1751475000000|2025-07-02 16:50:00|58.94|56.54|59.01|56.61|59.04|56.64|58.91|56.51|0
1751475300000|2025-07-02 16:55:00|59.03|56.63|58.89|56.49|59.03|56.63|58.87|56.47|0
1751475600000|2025-07-02 17:00:00|58.91|56.51|58.94|56.54|58.96|56.56|58.84|56.44|0
1751475900000|2025-07-02 17:05:00|58.92|56.52|59.08|56.68|59.16|56.76|58.87|56.47|0
1751476200000|2025-07-02 17:10:00|59.1|56.7|58.99|56.59|59.1|56.7|58.94|56.54|0
1751476500000|2025-07-02 17:15:00|59.01|56.61|59.2|56.8|59.26|56.86|58.95|56.55|0
1751476800000|2025-07-02 17:20:00|59.22|56.82|58.94|56.54|59.28|56.88|58.94|56.54|0
1751477100000|2025-07-02 17:25:00|58.92|56.52|58.96|56.56|59.02|56.62|58.84|56.44|0
1751477400000|2025-07-02 17:30:00|58.97|56.57|58.88|56.48|59.07|56.67|58.88|56.48|0
1751477700000|2025-07-02 17:35:00|58.9|56.5|59.05|56.65|59.14|56.74|58.9|56.5|0
1751478000000|2025-07-02 17:40:00|59.03|56.63|59.17|56.77|59.25|56.85|59.03|56.63|0
1751478300000|2025-07-02 17:45:00|59.19|56.79|59.08|56.68|59.25|56.85|59.01|56.61|0
1751478600000|2025-07-02 17:50:00|59.04|56.64|58.84|56.44|59.1|56.7|58.82|56.42|0
1751478900000|2025-07-02 17:55:00|58.85|56.45|58.97|56.57|58.97|56.57|58.78|56.38|0
1751479200000|2025-07-02 18:00:00|58.95|56.55|59.15|56.75|59.28|56.88|58.93|56.53|0
1751479500000|2025-07-02 18:05:00|59.17|56.77|59.08|56.68|59.21|56.81|59.03|56.63|0
1751479800000|2025-07-02 18:10:00|59.06|56.66|59.08|56.68|59.13|56.73|59|56.6|0
1751480100000|2025-07-02 18:15:00|59.06|56.66|59.09|56.69|59.19|56.79|59.04|56.64|0
1751480400000|2025-07-02 18:20:00|59.11|56.71|59.18|56.78|59.18|56.78|59|56.6|0
1751480700000|2025-07-02 18:25:00|59.16|56.76|59.02|56.62|59.2|56.8|58.98|56.58|0
1751481000000|2025-07-02 18:30:00|59|56.6|58.97|56.57|59.05|56.65|58.87|56.47|0
1751481300000|2025-07-02 18:35:00|58.91|56.51|58.87|56.47|58.98|56.58|58.83|56.43|0
1751481600000|2025-07-02 18:40:00|58.85|56.45|58.84|56.44|58.96|56.56|58.81|56.41|0
1751481900000|2025-07-02 18:45:00|58.86|56.46|58.94|56.54|58.97|56.57|58.86|56.46|0
1751482200000|2025-07-02 18:50:00|58.92|56.52|58.96|56.56|59.05|56.65|58.89|56.49|0
1751482500000|2025-07-02 18:55:00|58.98|56.58|58.93|56.53|59|56.6|58.88|56.48|0
1751482800000|2025-07-02 19:00:00|58.91|56.51|58.63|56.23|58.93|56.53|58.63|56.23|0
1751483100000|2025-07-02 19:05:00|58.65|56.25|58.87|56.47|58.89|56.49|58.62|56.22|0
1751483400000|2025-07-02 19:10:00|58.85|56.45|58.88|56.48|59.17|56.77|58.85|56.45|0
1751483700000|2025-07-02 19:15:00|58.9|56.5|59.02|56.62|59.02|56.62|58.86|56.46|0
1751484000000|2025-07-02 19:20:00|59|56.6|58.89|56.49|59.02|56.62|58.85|56.45|0
1751484300000|2025-07-02 19:25:00|58.91|56.51|59.05|56.65|59.11|56.71|58.87|56.47|0
1751484600000|2025-07-02 19:30:00|59.07|56.67|58.93|56.53|59.09|56.69|58.93|56.53|0
1751484900000|2025-07-02 19:35:00|58.95|56.55|59|56.6|59.05|56.65|58.89|56.49|0
1751485200000|2025-07-02 19:40:00|59.02|56.62|59|56.6|59.15|56.75|58.93|56.53|0
1751485500000|2025-07-02 19:45:00|59.02|56.62|59.18|56.78|59.18|56.78|58.93|56.53|0
1751485800000|2025-07-02 19:50:00|59.1|56.7|58.84|56.44|59.29|56.89|58.82|56.42|0
1751486100000|2025-07-02 19:55:00|58.86|56.46|58.82|56.42|59|56.6|58.61|56.21|0
1751486400000|2025-07-02 20:00:00|58.84|56.44|58.98|56.58|58.99|56.59|58.8|56.4|0
1751486700000|2025-07-02 20:05:00|58.96|56.56|58.91|56.51|58.97|56.57|58.81|56.41|0
1751487000000|2025-07-02 20:10:00|58.89|56.49|59.01|56.61|59.03|56.63|58.83|56.43|0
1751487300000|2025-07-02 20:15:00|59.03|56.63|59.1|56.7|59.14|56.74|58.96|56.56|0
1751487600000|2025-07-02 20:20:00|59.12|56.72|59.04|56.64|59.18|56.78|59.04|56.64|0
1751487900000|2025-07-02 20:25:00|59.07|56.67|59.02|56.62|59.07|56.67|58.95|56.55|0
1751488200000|2025-07-02 20:30:00|59|56.6|59.01|56.61|59.04|56.64|58.99|56.59|0
1751488500000|2025-07-02 20:35:00|59.03|56.63|58.88|56.48|59.03|56.63|58.81|56.41|0
1751488800000|2025-07-02 20:40:00|58.86|56.46|58.74|56.34|58.86|56.46|58.7|56.3|0
1751489100000|2025-07-02 20:45:00|58.76|56.36|58.69|56.29|58.78|56.38|58.69|56.29|0
1751489400000|2025-07-02 20:50:00|58.7|56.3|58.55|56.15|58.71|56.31|58.53|56.13|0
1751489700000|2025-07-02 20:55:00|58.85|55.85|58.99|55.99|59|56|58.83|55.83|0
1751490000000|2025-07-02 21:00:00|58.98|55.98|58.9|55.9|58.98|55.98|58.9|55.9|0
1751490300000|2025-07-02 21:05:00|58.93|55.93|58.96|55.96|58.98|55.98|58.86|55.86|0
1751490600000|2025-07-02 21:10:00|58.95|55.95|58.89|55.89|58.98|55.98|58.89|55.89|0
1751490900000|2025-07-02 21:15:00|58.93|55.93|58.92|55.92|58.95|55.95|58.89|55.89|0
1751491200000|2025-07-02 21:20:00|58.95|55.95|58.95|55.95|58.95|55.95|58.95|55.95|0
1751491500000|2025-07-02 21:25:00|58.97|55.97|58.95|55.95|58.97|55.97|58.94|55.94|0
1751491800000|2025-07-02 21:30:00|58.93|55.93|58.89|55.89|58.93|55.93|58.89|55.89|0
1751492100000|2025-07-02 21:35:00|58.9|55.9|58.91|55.91|58.91|55.91|58.89|55.89|0
1751492400000|2025-07-02 21:40:00|58.9|55.9|58.91|55.91|58.91|55.91|58.9|55.9|0
1751492700000|2025-07-02 21:45:00|58.92|55.92|58.89|55.89|58.92|55.92|58.89|55.89|0
1751493000000|2025-07-02 21:50:00|58.92|55.92|58.89|55.89|58.92|55.92|58.89|55.89|0
1751493300000|2025-07-02 21:55:00|58.9|55.9|58.94|55.94|58.97|55.97|58.9|55.9|0
1751493600000|2025-07-02 22:00:00|59.06|56.06|59.01|56.01|59.11|56.11|58.86|55.86|0
1751493900000|2025-07-02 22:05:00|58.98|55.98|59.12|56.12|59.16|56.16|58.98|55.98|0
1751494200000|2025-07-02 22:10:00|59.13|56.13|59.23|56.23|59.25|56.25|59.12|56.12|0
1751494500000|2025-07-02 22:15:00|59.24|56.24|59.26|56.26|59.28|56.28|59.15|56.15|0
1751494800000|2025-07-02 22:20:00|59.25|56.25|59.24|56.24|59.28|56.28|59.18|56.18|0
1751495100000|2025-07-02 22:25:00|59.22|56.22|59.23|56.23|59.24|56.24|59.19|56.19|0
1751495400000|2025-07-02 22:30:00|59.22|56.22|59.16|56.16|59.24|56.24|59.15|56.15|0
1751495700000|2025-07-02 22:35:00|59.14|56.14|59.12|56.12|59.15|56.15|59.1|56.1|0
1751496000000|2025-07-02 22:40:00|59.13|56.13|59.04|56.04|59.14|56.14|59.04|56.04|0
1751496300000|2025-07-02 22:45:00|59.02|56.02|59.04|56.04|59.05|56.05|58.98|55.98|0
1751496600000|2025-07-02 22:50:00|59.01|56.01|59|56|59.03|56.03|58.96|55.96|0
1751496900000|2025-07-02 22:55:00|59.02|56.02|58.98|55.98|59.04|56.04|58.96|55.96|0
1751497200000|2025-07-02 23:00:00|58.99|55.99|59|56|59.02|56.02|58.96|55.96|0
1751497500000|2025-07-02 23:05:00|59.03|56.03|58.97|55.97|59.03|56.03|58.96|55.96|0
1751497800000|2025-07-02 23:10:00|58.96|55.96|58.95|55.95|58.98|55.98|58.92|55.92|0
1751498100000|2025-07-02 23:15:00|58.96|55.96|58.95|55.95|58.97|55.97|58.93|55.93|0
1751498400000|2025-07-02 23:20:00|58.96|55.96|58.97|55.97|58.99|55.99|58.92|55.92|0
1751498700000|2025-07-02 23:25:00|58.96|55.96|58.95|55.95|58.96|55.96|58.92|55.92|0
1751499000000|2025-07-02 23:30:00|58.96|55.96|58.95|55.95|58.97|55.97|58.93|55.93|0
1751499300000|2025-07-02 23:35:00|58.97|55.97|58.93|55.93|58.99|55.99|58.93|55.93|0
1751499600000|2025-07-02 23:40:00|58.91|55.91|58.93|55.93|58.97|55.97|58.91|55.91|0
1751499900000|2025-07-02 23:45:00|58.95|55.95|58.94|55.94|58.95|55.95|58.92|55.92|0
1751500200000|2025-07-02 23:50:00|58.93|55.93|58.9|55.9|58.97|55.97|58.9|55.9|0
1751500500000|2025-07-02 23:55:00|58.88|55.88|58.9|55.9|58.94|55.94|58.88|55.88|0
1751500800000|2025-07-03 00:00:00|58.92|55.92|58.96|55.96|59.06|56.06|58.9|55.9|0
1751501100000|2025-07-03 00:05:00|58.94|55.94|58.98|55.98|59|56|58.92|55.92|0
1751501400000|2025-07-03 00:10:00|58.96|55.96|58.96|55.96|58.97|55.97|58.81|55.81|0
1751501700000|2025-07-03 00:15:00|58.98|55.98|58.67|56.27|58.98|56.32|58.6|55.9|0
1751502000000|2025-07-03 00:20:00|58.66|56.26|58.67|56.27|58.73|56.33|58.62|56.22|0
1751502300000|2025-07-03 00:25:00|58.68|56.28|58.76|56.36|58.79|56.39|58.66|56.26|0
1751502600000|2025-07-03 00:30:00|58.74|56.34|58.76|56.36|58.8|56.4|58.73|56.33|0
1751502900000|2025-07-03 00:35:00|58.74|56.34|58.79|56.39|58.8|56.4|58.67|56.27|0
1751503200000|2025-07-03 00:40:00|58.77|56.37|58.75|56.35|58.83|56.43|58.7|56.3|0
1751503500000|2025-07-03 00:45:00|58.74|56.34|58.71|56.31|58.8|56.4|58.69|56.29|0
1751503800000|2025-07-03 00:50:00|58.7|56.3|58.74|56.34|58.77|56.37|58.7|56.3|0
1751504100000|2025-07-03 00:55:00|58.76|56.36|58.73|56.33|58.79|56.39|58.7|56.3|0
1751504400000|2025-07-03 01:00:00|58.75|56.35|58.74|56.34|58.77|56.37|58.69|56.29|0
1751504700000|2025-07-03 01:05:00|58.76|56.36|58.78|56.38|58.83|56.43|58.74|56.34|0
1751505000000|2025-07-03 01:10:00|58.76|56.36|58.86|56.46|58.89|56.49|58.74|56.34|0
1751505300000|2025-07-03 01:15:00|58.88|56.48|58.88|56.48|58.9|56.5|58.81|56.41|0
1751505600000|2025-07-03 01:20:00|58.87|56.47|58.56|56.16|58.91|56.51|58.56|56.16|0
1751505900000|2025-07-03 01:25:00|58.54|56.14|58.53|56.13|58.59|56.19|58.41|56.01|0
1751506200000|2025-07-03 01:30:00|58.56|56.16|58.58|56.18|58.6|56.2|58.5|56.1|0
1751506500000|2025-07-03 01:35:00|58.57|56.17|58.61|56.21|58.63|56.23|58.56|56.16|0
1751506800000|2025-07-03 01:40:00|58.6|56.2|58.8|56.4|58.81|56.41|58.59|56.19|0
1751507100000|2025-07-03 01:45:00|58.68|56.28|58.62|56.22|58.69|56.29|58.58|56.18|0
1751507400000|2025-07-03 01:50:00|58.61|56.21|58.69|56.29|58.69|56.29|58.6|56.2|0
1751507700000|2025-07-03 01:55:00|58.68|56.28|58.74|56.34|58.74|56.34|58.64|56.24|0
1751508000000|2025-07-03 02:00:00|58.73|56.33|58.78|56.38|58.8|56.4|58.71|56.31|0
1751508300000|2025-07-03 02:05:00|58.77|56.37|58.77|56.37|58.86|56.46|58.74|56.34|0
1751508600000|2025-07-03 02:10:00|58.79|56.39|58.98|56.58|59.02|56.62|58.75|56.35|0
1751508900000|2025-07-03 02:15:00|59|56.6|58.96|56.56|59.03|56.63|58.95|56.55|0
1751509200000|2025-07-03 02:20:00|58.95|56.55|58.97|56.57|59.01|56.61|58.94|56.54|0
1751509500000|2025-07-03 02:25:00|58.98|56.58|59.04|56.64|59.04|56.64|58.94|56.54|0
1751509800000|2025-07-03 02:30:00|59.06|56.66|59.12|56.72|59.22|56.82|59.04|56.64|0
1751510100000|2025-07-03 02:35:00|59.08|56.68|59.13|56.73|59.18|56.78|59.08|56.68|0
1751510400000|2025-07-03 02:40:00|59.14|56.74|59.1|56.7|59.15|56.75|59.06|56.66|0
1751510700000|2025-07-03 02:45:00|59.12|56.72|58.89|56.49|59.12|56.72|58.83|56.43|0
1751511000000|2025-07-03 02:50:00|58.86|56.46|58.85|56.45|58.91|56.51|58.83|56.43|0
1751511300000|2025-07-03 02:55:00|58.86|56.46|58.82|56.42|58.9|56.5|58.82|56.42|0
1751511600000|2025-07-03 03:00:00|58.85|56.45|58.78|56.38|58.88|56.48|58.78|56.38|0
1751511900000|2025-07-03 03:05:00|58.82|56.42|58.72|56.32|58.89|56.49|58.7|56.3|0
1751512200000|2025-07-03 03:10:00|58.76|56.36|58.77|56.37|58.81|56.41|58.69|56.29|0
1751512500000|2025-07-03 03:15:00|58.81|56.41|58.38|55.98|58.83|56.43|58.36|55.96|0
1751512800000|2025-07-03 03:20:00|58.32|55.92|58.42|56.02|58.51|56.11|58.32|55.92|0
1751513100000|2025-07-03 03:25:00|58.43|56.03|58.26|55.86|58.48|56.08|58.2|55.8|0
1751513400000|2025-07-03 03:30:00|58.25|55.85|58.24|55.84|58.34|55.94|58.22|55.82|0
1751513700000|2025-07-03 03:35:00|58.22|55.82|58.29|55.89|58.32|55.92|58.18|55.78|0
1751514000000|2025-07-03 03:40:00|58.31|55.91|58.18|55.78|58.31|55.91|58.17|55.77|0
1751514300000|2025-07-03 03:45:00|58.2|55.8|58.25|55.85|58.25|55.85|58.18|55.78|0
1751514600000|2025-07-03 03:50:00|58.27|55.87|58.44|56.04|58.44|56.04|58.21|55.81|0
1751514900000|2025-07-03 03:55:00|58.43|56.03|58.46|56.06|58.48|56.08|58.39|55.99|0
1751515200000|2025-07-03 04:00:00|58.45|56.05|58.41|56.01|58.47|56.07|58.41|56.01|0
1751515500000|2025-07-03 04:05:00|58.39|55.99|58.43|56.03|58.44|56.04|58.35|55.95|0
1751515800000|2025-07-03 04:10:00|58.44|56.04|58.39|55.99|58.47|56.07|58.34|55.94|0
1751516100000|2025-07-03 04:15:00|58.36|55.96|58.4|56|58.42|56.02|58.35|55.95|0
1751516400000|2025-07-03 04:20:00|58.42|56.02|58.38|55.98|58.44|56.04|58.37|55.97|0
1751516700000|2025-07-03 04:25:00|58.36|55.96|58.34|55.94|58.42|56.02|58.33|55.93|0
1751517000000|2025-07-03 04:30:00|58.36|55.96|58.44|56.04|58.49|56.09|58.34|55.94|0
1751517300000|2025-07-03 04:35:00|58.46|56.06|58.42|56.02|58.52|56.12|58.4|56|0
1751517600000|2025-07-03 04:40:00|58.41|56.01|58.41|56.01|58.48|56.08|58.39|55.99|0
1751517900000|2025-07-03 04:45:00|58.43|56.03|58.43|56.03|58.44|56.04|58.39|55.99|0
1751518200000|2025-07-03 04:50:00|58.42|56.02|58.43|56.03|58.47|56.07|58.41|56.01|0
1751518500000|2025-07-03 04:55:00|58.45|56.05|58.37|55.97|58.46|56.06|58.37|55.97|0
1751518800000|2025-07-03 05:00:00|58.39|55.99|58.41|56.01|58.41|56.01|58.3|55.9|0
1751519100000|2025-07-03 05:05:00|58.4|56|58.39|55.99|58.42|56.02|58.35|55.95|0
1751519400000|2025-07-03 05:10:00|58.4|56|58.41|56.01|58.43|56.03|58.36|55.96|0
1751519700000|2025-07-03 05:15:00|58.39|55.99|58.36|55.96|58.41|56.01|58.32|55.92|0
1751520000000|2025-07-03 05:20:00|58.35|55.95|58.44|56.04|58.45|56.05|58.35|55.95|0
1751520300000|2025-07-03 05:25:00|58.43|56.03|58.44|56.04|58.49|56.09|58.39|55.99|0
1751520600000|2025-07-03 05:30:00|58.42|56.02|58.44|56.04|58.47|56.07|58.41|56.01|0
1751520900000|2025-07-03 05:35:00|58.43|56.03|58.44|56.04|58.5|56.1|58.42|56.02|0
1751521200000|2025-07-03 05:40:00|58.43|56.03|58.61|56.21|58.61|56.21|58.43|56.03|0
1751521500000|2025-07-03 05:45:00|58.63|56.23|58.6|56.2|58.64|56.24|58.58|56.18|0
1751521800000|2025-07-03 05:50:00|58.61|56.21|58.59|56.19|58.62|56.22|58.55|56.15|0
1751522100000|2025-07-03 05:55:00|58.57|56.17|58.56|56.16|58.61|56.21|58.51|56.11|0
1751522400000|2025-07-03 06:00:00|58.55|56.15|58.43|56.03|58.65|56.25|58.35|55.95|0
1751522700000|2025-07-03 06:05:00|58.41|56.01|58.38|55.98|58.48|56.08|58.36|55.96|0
1751523000000|2025-07-03 06:10:00|58.34|55.94|58.41|56.01|58.49|56.09|58.33|55.93|0
1751523300000|2025-07-03 06:15:00|58.39|55.99|58.48|56.08|58.49|56.09|58.38|55.98|0
1751523600000|2025-07-03 06:20:00|58.46|56.06|58.43|56.03|58.46|56.06|58.35|55.95|0
1751523900000|2025-07-03 06:25:00|58.41|56.01|58.47|56.07|58.5|56.1|58.35|55.95|0
1751524200000|2025-07-03 06:30:00|58.45|56.05|58.44|56.04|58.52|56.12|58.41|56.01|0
1751524500000|2025-07-03 06:35:00|58.45|56.05|58.5|56.1|58.55|56.15|58.44|56.04|0
1751524800000|2025-07-03 06:40:00|58.44|56.04|58.34|55.94|58.51|56.11|58.33|55.93|0
1751525100000|2025-07-03 06:45:00|58.32|55.92|58.37|55.97|58.4|56|58.29|55.89|0
1751525400000|2025-07-03 06:50:00|58.34|55.94|58.35|55.95|58.41|56.01|58.33|55.93|0
1751525700000|2025-07-03 06:55:00|58.37|55.97|58.41|56.01|58.41|56.01|58.35|55.95|0
1751526000000|2025-07-03 07:00:00|58.45|56.05|58.4|56|58.48|56.08|58.34|55.94|0
1751526300000|2025-07-03 07:05:00|58.38|55.98|58.39|55.99|58.46|56.06|58.36|55.96|0
1751526600000|2025-07-03 07:10:00|58.36|55.96|58.31|55.91|58.4|56|58.15|55.75|0
1751526900000|2025-07-03 07:15:00|58.33|55.93|58.39|55.99|58.41|56.01|58.3|55.9|0
1751527200000|2025-07-03 07:20:00|58.4|56|58.41|56.01|58.47|56.07|58.33|55.93|0
1751527500000|2025-07-03 07:25:00|58.38|55.98|58.3|55.9|58.4|56|58.15|55.75|0
1751527800000|2025-07-03 07:30:00|58.28|55.88|58.24|55.84|58.29|55.89|58.18|55.78|0
1751528100000|2025-07-03 07:35:00|58.25|55.85|58.21|55.81|58.27|55.87|58.18|55.78|0
1751528400000|2025-07-03 07:40:00|58.2|55.8|58.22|55.82|58.22|55.82|58.14|55.74|0
1751528700000|2025-07-03 07:45:00|58.2|55.8|58.22|55.82|58.27|55.87|58.17|55.77|0
1751529000000|2025-07-03 07:50:00|58.2|55.8|58.23|55.83|58.27|55.87|58.2|55.8|0
1751529300000|2025-07-03 07:55:00|58.24|55.84|58.3|55.9|58.35|55.95|58.22|55.82|0
1751529600000|2025-07-03 08:00:00|58.28|55.88|58.23|55.83|58.32|55.92|58.16|55.76|0
1751529900000|2025-07-03 08:05:00|58.24|55.84|58.36|55.96|58.4|56|58.24|55.84|0
1751530200000|2025-07-03 08:10:00|58.37|55.97|58.37|55.97|58.38|55.98|58.31|55.91|0
1751530500000|2025-07-03 08:15:00|58.34|55.94|58.32|55.92|58.42|56.02|58.27|55.87|0
1751530800000|2025-07-03 08:20:00|58.31|55.91|58.34|55.94|58.39|55.99|58.28|55.88|0
1751531100000|2025-07-03 08:25:00|58.36|55.96|58.31|55.91|58.42|56.02|58.27|55.87|0
1751531400000|2025-07-03 08:30:00|58.28|55.88|58.3|55.9|58.4|56|58.23|55.83|0
1751531700000|2025-07-03 08:35:00|58.32|55.92|58.49|56.09|58.51|56.11|58.3|55.9|0
1751532000000|2025-07-03 08:40:00|58.46|56.06|58.46|56.06|58.54|56.14|58.44|56.04|0
1751532300000|2025-07-03 08:45:00|58.44|56.04|58.5|56.1|58.55|56.15|58.44|56.04|0
1751532600000|2025-07-03 08:50:00|58.51|56.11|58.5|56.1|58.55|56.15|58.49|56.09|0
1751532900000|2025-07-03 08:55:00|58.52|56.12|58.69|56.29|58.73|56.33|58.51|56.11|0
1751533200000|2025-07-03 09:00:00|58.7|56.3|58.82|56.42|58.86|56.46|58.68|56.28|0
1751533500000|2025-07-03 09:05:00|58.84|56.44|58.82|56.42|58.89|56.49|58.77|56.37|0
1751533800000|2025-07-03 09:10:00|58.81|56.41|58.77|56.37|58.84|56.44|58.74|56.34|0
1751534100000|2025-07-03 09:15:00|58.78|56.38|58.73|56.33|58.83|56.43|58.69|56.29|0
1751534400000|2025-07-03 09:20:00|58.74|56.34|58.46|56.06|58.77|56.37|58.39|55.99|0
1751534700000|2025-07-03 09:25:00|58.45|56.05|58.4|56|58.48|56.08|58.4|56|0
1751535000000|2025-07-03 09:30:00|58.43|56.03|58.55|56.15|58.57|56.17|58.4|56|0
1751535300000|2025-07-03 09:35:00|58.57|56.17|58.62|56.22|58.63|56.23|58.52|56.12|0
1751535600000|2025-07-03 09:40:00|58.64|56.24|58.66|56.26|58.73|56.33|58.55|56.15|0
1751535900000|2025-07-03 09:45:00|58.64|56.24|58.59|56.19|58.66|56.26|58.55|56.15|0
1751536200000|2025-07-03 09:50:00|58.62|56.22|58.61|56.21|58.64|56.24|58.57|56.17|0
1751536500000|2025-07-03 09:55:00|58.59|56.19|58.69|56.29|58.7|56.3|58.58|56.18|0
1751536800000|2025-07-03 10:00:00|58.7|56.3|58.71|56.31|58.73|56.33|58.62|56.22|0
1751537100000|2025-07-03 10:05:00|58.7|56.3|58.9|56.5|58.98|56.58|58.7|56.3|0
1751537400000|2025-07-03 10:10:00|58.88|56.48|58.92|56.52|58.96|56.56|58.87|56.47|0
1751537700000|2025-07-03 10:15:00|58.91|56.51|58.91|56.51|58.95|56.55|58.86|56.46|0
1751538000000|2025-07-03 10:20:00|58.93|56.53|58.94|56.54|58.96|56.56|58.88|56.48|0
1751538300000|2025-07-03 10:25:00|58.93|56.53|58.89|56.49|58.94|56.54|58.84|56.44|0
1751538600000|2025-07-03 10:30:00|58.87|56.47|58.83|56.43|58.92|56.52|58.81|56.41|0
1751538900000|2025-07-03 10:35:00|58.84|56.44|58.69|56.29|58.85|56.45|58.65|56.25|0
1751539200000|2025-07-03 10:40:00|58.68|56.28|58.7|56.3|58.71|56.31|58.66|56.26|0
1751539500000|2025-07-03 10:45:00|58.68|56.28|58.7|56.3|58.73|56.33|58.66|56.26|0
1751539800000|2025-07-03 10:50:00|58.69|56.29|58.72|56.32|58.73|56.33|58.67|56.27|0
1751540100000|2025-07-03 10:55:00|58.7|56.3|58.71|56.31|58.75|56.35|58.63|56.23|0
1751540400000|2025-07-03 11:00:00|58.73|56.33|58.57|56.17|58.78|56.38|58.56|56.16|0
1751540700000|2025-07-03 11:05:00|58.55|56.15|58.6|56.2|58.6|56.2|58.5|56.1|0
1751541000000|2025-07-03 11:10:00|58.59|56.19|58.58|56.18|58.65|56.25|58.49|56.09|0
1751541300000|2025-07-03 11:15:00|58.59|56.19|58.54|56.14|58.65|56.25|58.46|56.06|0
1751541600000|2025-07-03 11:20:00|58.52|56.12|58.53|56.13|58.56|56.16|58.49|56.09|0
1751541900000|2025-07-03 11:25:00|58.55|56.15|58.54|56.14|58.57|56.17|58.49|56.09|0
1751542200000|2025-07-03 11:30:00|58.53|56.13|58.59|56.19|58.61|56.21|58.51|56.11|0
1751542500000|2025-07-03 11:35:00|58.58|56.18|58.68|56.28|58.7|56.3|58.55|56.15|0
1751542800000|2025-07-03 11:40:00|58.66|56.26|58.51|56.11|58.71|56.31|58.48|56.08|0
1751543100000|2025-07-03 11:45:00|58.49|56.09|58.55|56.15|58.6|56.2|58.49|56.09|0
1751543400000|2025-07-03 11:50:00|58.54|56.14|58.61|56.21|58.67|56.27|58.53|56.13|0
1751543700000|2025-07-03 11:55:00|58.59|56.19|58.5|56.1|58.69|56.29|58.46|56.06|0
1751544000000|2025-07-03 12:00:00|58.56|56.16|58.29|55.89|58.58|56.18|58.24|55.84|0
1751544300000|2025-07-03 12:05:00|58.27|55.87|58.21|55.81|58.32|55.92|58.2|55.8|0
1751544600000|2025-07-03 12:10:00|58.23|55.83|58.32|55.92|58.37|55.97|58.16|55.76|0
1751544900000|2025-07-03 12:15:00|58.33|55.93|58.44|56.04|58.51|56.11|58.28|55.88|0
1751545200000|2025-07-03 12:20:00|58.43|56.03|58.47|56.07|58.52|56.12|58.39|55.99|0
1751545500000|2025-07-03 12:25:00|58.49|56.09|58.13|55.73|58.55|56.15|58.13|55.73|0
1751545800000|2025-07-03 12:30:00|58.16|55.76|57.38|54.98|58.16|55.76|56.93|54.53|0
1751546100000|2025-07-03 12:35:00|57.36|54.96|57.73|55.33|57.75|55.35|57.06|54.66|0
1751546400000|2025-07-03 12:40:00|57.72|55.32|57.83|55.43|58.03|55.63|57.64|55.04|0
1751546700000|2025-07-03 12:45:00|57.87|55.47|58.1|55.7|58.14|55.74|57.82|55.42|0
1751547000000|2025-07-03 12:50:00|58.12|55.72|57.97|55.57|58.17|55.77|57.9|55.5|0
1751547300000|2025-07-03 12:55:00|57.99|55.59|57.92|55.52|58|55.6|57.82|55.42|0
1751547600000|2025-07-03 13:00:00|57.9|55.5|57.74|55.34|57.96|55.56|57.68|55.28|0
1751547900000|2025-07-03 13:05:00|57.76|55.36|57.36|54.96|57.76|55.36|57.25|54.85|0
1751548200000|2025-07-03 13:10:00|57.34|54.94|57.38|54.98|57.46|55.06|57.28|54.88|0
1751548500000|2025-07-03 13:15:00|57.39|54.99|57.44|55.04|57.51|55.11|57.34|54.94|0
1751548800000|2025-07-03 13:20:00|57.46|55.06|57.26|54.86|57.48|55.08|57.23|54.83|0
1751549100000|2025-07-03 13:25:00|57.56|54.56|57.54|54.54|57.62|54.62|57.39|54.39|0
1751549400000|2025-07-03 13:30:00|57.24|54.84|56.42|54.02|57.24|54.84|56.42|54.02|0
1751549700000|2025-07-03 13:35:00|56.44|54.04|56.54|54.14|56.64|54.24|56.34|53.94|0
1751550000000|2025-07-03 13:40:00|56.64|54.24|56.72|54.32|56.86|54.46|56.61|54.21|0
1751550300000|2025-07-03 13:45:00|56.74|54.34|56.68|54.28|56.83|54.43|56.57|54.17|0
1751550600000|2025-07-03 13:50:00|56.67|54.27|56.47|54.07|56.83|54.43|56.34|53.94|0
1751550900000|2025-07-03 13:55:00|56.52|54.12|56.76|54.36|56.76|54.36|56.38|53.98|0
1751551200000|2025-07-03 14:00:00|56.75|54.35|56.31|53.91|56.75|54.35|56.2|53.8|0
1751551500000|2025-07-03 14:05:00|56.29|53.89|56.18|53.78|56.33|53.93|56.15|53.75|0
1751551800000|2025-07-03 14:10:00|56.16|53.76|56.46|54.06|56.56|54.16|56.14|53.74|0
1751552100000|2025-07-03 14:15:00|56.44|54.04|56.37|53.97|56.61|54.21|56.37|53.97|0
1751552400000|2025-07-03 14:20:00|56.36|53.96|56.34|53.94|56.46|54.06|56.31|53.91|0
1751552700000|2025-07-03 14:25:00|56.32|53.92|56.32|53.92|56.48|54.08|56.27|53.87|0
1751553000000|2025-07-03 14:30:00|56.34|53.94|56.44|54.04|56.48|54.08|56.27|53.87|0
1751553300000|2025-07-03 14:35:00|56.42|54.02|56.15|53.75|56.48|54.08|56.04|53.64|0
1751553600000|2025-07-03 14:40:00|56.14|53.74|56.14|53.74|56.23|53.83|55.98|53.58|0
1751553900000|2025-07-03 14:45:00|56.12|53.72|56.13|53.73|56.15|53.75|55.99|53.59|0
1751554200000|2025-07-03 14:50:00|56.14|53.74|56.12|53.72|56.24|53.84|56.09|53.69|0
1751554500000|2025-07-03 14:55:00|56.15|53.75|56.18|53.78|56.23|53.83|56.1|53.7|0
1751554800000|2025-07-03 15:00:00|56.19|53.79|56.06|53.66|56.26|53.86|56.02|53.62|0
1751555100000|2025-07-03 15:05:00|56.08|53.68|56.02|53.62|56.12|53.72|55.94|53.54|0
1751555400000|2025-07-03 15:10:00|56|53.6|56.03|53.63|56.1|53.7|55.93|53.53|0
1751555700000|2025-07-03 15:15:00|56.01|53.61|56.23|53.83|56.26|53.86|56.01|53.61|0
1751556000000|2025-07-03 15:20:00|56.21|53.81|56.19|53.79|56.24|53.84|56.12|53.72|0
1751556300000|2025-07-03 15:25:00|56.17|53.77|56.12|53.72|56.21|53.81|56.06|53.66|0
1751556600000|2025-07-03 15:30:00|56.14|53.74|55.91|53.51|56.17|53.77|55.86|53.46|0
1751556900000|2025-07-03 15:35:00|55.93|53.53|55.87|53.47|55.99|53.59|55.76|53.36|0
1751557200000|2025-07-03 15:40:00|55.85|53.45|55.8|53.4|55.9|53.5|55.72|53.32|0
1751557500000|2025-07-03 15:45:00|55.78|53.38|55.74|53.34|55.84|53.44|55.69|53.29|0
1751557800000|2025-07-03 15:50:00|55.76|53.36|55.72|53.32|55.81|53.41|55.7|53.3|0
1751558100000|2025-07-03 15:55:00|55.7|53.3|55.9|53.5|55.96|53.56|55.7|53.3|0
1751558400000|2025-07-03 16:00:00|55.91|53.51|55.97|53.57|56|53.6|55.85|53.45|0
1751558700000|2025-07-03 16:05:00|55.95|53.55|55.94|53.54|55.99|53.59|55.86|53.46|0
1751559000000|2025-07-03 16:10:00|55.96|53.56|56.1|53.7|56.1|53.7|55.86|53.46|0
1751559300000|2025-07-03 16:15:00|56.12|53.72|56.22|53.82|56.24|53.84|56.12|53.72|0
1751559600000|2025-07-03 16:20:00|56.23|53.83|56.25|53.85|56.33|53.93|56.18|53.78|0
1751559900000|2025-07-03 16:25:00|56.27|53.87|56.25|53.85|56.31|53.91|56.19|53.79|0
1751560200000|2025-07-03 16:30:00|56.2|53.8|56.13|53.73|56.3|53.9|56.13|53.73|0
1751560500000|2025-07-03 16:35:00|56.12|53.72|56.07|53.67|56.21|53.81|56.04|53.64|0
1751560800000|2025-07-03 16:40:00|56.03|53.63|55.89|53.49|56.04|53.64|55.86|53.46|0
1751561100000|2025-07-03 16:45:00|55.88|53.48|56.28|53.88|56.28|53.88|55.88|53.48|0
1751561400000|2025-07-03 16:50:00|56.23|53.83|56.63|54.23|56.91|54.51|56.11|53.71|0
1751561700000|2025-07-03 16:55:00|56.62|54.22|56.64|54.24|56.7|54.3|56.26|53.86|0
1751562000000|2025-07-03 17:00:00|56.72|54.32|56.59|54.19|56.79|54.39|56.54|54.14|0
1751588100000|2025-07-04 00:15:00|57.12|54.72|57.23|54.83|57.23|54.83|57.12|54.72|0
1751588400000|2025-07-04 00:20:00|57.25|54.85|57.24|54.84|57.33|54.93|57.21|54.81|0
1751588700000|2025-07-04 00:25:00|57.29|54.89|57.41|55.01|57.46|55.06|57.25|54.85|0
1751589000000|2025-07-04 00:30:00|57.37|54.97|57.39|54.99|57.42|55.02|57.33|54.93|0
1751589300000|2025-07-04 00:35:00|57.4|55|57.43|55.03|57.45|55.05|57.37|54.97|0
1751589600000|2025-07-04 00:40:00|57.44|55.04|57.44|55.04|57.5|55.1|57.38|54.98|0
1751589900000|2025-07-04 00:45:00|57.46|55.06|57.4|55|57.47|55.07|57.4|55|0
1751590200000|2025-07-04 00:50:00|57.41|55.01|57.42|55.02|57.46|55.06|57.38|54.98|0
1751590500000|2025-07-04 00:55:00|57.43|55.03|57.42|55.02|57.44|55.04|57.38|54.98|0
1751590800000|2025-07-04 01:00:00|57.41|55.01|57.35|54.95|57.43|55.03|57.29|54.89|0
1751591100000|2025-07-04 01:05:00|57.37|54.97|57.26|54.86|57.4|55|57.24|54.84|0
1751591400000|2025-07-04 01:10:00|57.27|54.87|57.23|54.83|57.28|54.88|57.19|54.79|0
1751591700000|2025-07-04 01:15:00|57.24|54.84|57.19|54.79|57.25|54.85|57.12|54.72|0
1751592000000|2025-07-04 01:20:00|57.2|54.8|56.98|54.58|57.25|54.85|56.92|54.52|0
1751592300000|2025-07-04 01:25:00|56.99|54.59|56.97|54.57|56.99|54.59|56.85|54.45|0
1751592600000|2025-07-04 01:30:00|56.98|54.58|56.94|54.54|57.01|54.61|56.89|54.49|0
1751592900000|2025-07-04 01:35:00|56.96|54.56|56.92|54.52|57.02|54.62|56.91|54.51|0
1751593200000|2025-07-04 01:40:00|56.91|54.51|57|54.6|57|54.6|56.9|54.5|0
1751593500000|2025-07-04 01:45:00|56.98|54.58|57.02|54.62|57.05|54.65|56.96|54.56|0
1751593800000|2025-07-04 01:50:00|57|54.6|57.09|54.69|57.14|54.74|57|54.6|0
1751594100000|2025-07-04 01:55:00|57.08|54.68|57.22|54.82|57.22|54.82|57.08|54.68|0
1751594400000|2025-07-04 02:00:00|57.21|54.81|57.21|54.81|57.24|54.84|57.18|54.78|0
1751594700000|2025-07-04 02:05:00|57.23|54.83|57.31|54.91|57.34|54.94|57.23|54.83|0
1751595000000|2025-07-04 02:10:00|57.32|54.92|57.44|55.04|57.55|55.15|57.28|54.88|0
1751595300000|2025-07-04 02:15:00|57.43|55.03|57.7|55.3|57.82|55.42|57.43|55.03|0
1751595600000|2025-07-04 02:20:00|57.67|55.27|57.53|55.13|57.69|55.29|57.23|54.83|0
1751595900000|2025-07-04 02:25:00|57.55|55.15|57.52|55.12|57.59|55.19|57.51|55.11|0
1751596200000|2025-07-04 02:30:00|57.51|55.11|57.58|55.18|57.6|55.2|57.5|55.1|0
1751596500000|2025-07-04 02:35:00|57.57|55.17|57.55|55.15|57.59|55.19|57.51|55.11|0
1751596800000|2025-07-04 02:40:00|57.53|55.13|57.46|55.06|57.55|55.15|57.41|55.01|0
1751597100000|2025-07-04 02:45:00|57.45|55.05|57.47|55.07|57.49|55.09|57.42|55.02|0
1751597400000|2025-07-04 02:50:00|57.45|55.05|57.46|55.06|57.46|55.06|57.4|55|0
1751597700000|2025-07-04 02:55:00|57.45|55.05|57.37|54.97|57.45|55.05|57.33|54.93|0
1751598000000|2025-07-04 03:00:00|57.47|55.07|57.49|55.09|57.53|55.13|57.46|55.06|0
1751598300000|2025-07-04 03:05:00|57.5|55.1|57.56|55.16|57.67|55.27|57.5|55.1|0
1751598600000|2025-07-04 03:10:00|57.54|55.14|57.46|55.06|57.55|55.15|57.38|54.98|0
1751598900000|2025-07-04 03:15:00|57.45|55.05|57.34|54.94|57.46|55.06|57.34|54.94|0
1751599200000|2025-07-04 03:20:00|57.32|54.92|57.38|54.98|57.4|55|57.32|54.92|0
1751599500000|2025-07-04 03:25:00|57.4|55|57.36|54.96|57.4|55|57.33|54.93|0
1751599800000|2025-07-04 03:30:00|57.37|54.97|57.62|55.22|57.63|55.23|57.36|54.96|0
1751600100000|2025-07-04 03:35:00|57.6|55.2|57.69|55.29|57.69|55.29|57.56|55.16|0
1751600400000|2025-07-04 03:40:00|57.71|55.31|57.67|55.27|57.76|55.36|57.66|55.26|0
1751600700000|2025-07-04 03:45:00|57.68|55.28|57.67|55.27|57.73|55.33|57.63|55.23|0
1751601000000|2025-07-04 03:50:00|57.71|55.31|57.7|55.3|57.75|55.35|57.62|55.22|0
1751601300000|2025-07-04 03:55:00|57.71|55.31|57.67|55.27|57.78|55.38|57.64|55.24|0
1751601600000|2025-07-04 04:00:00|57.66|55.26|57.68|55.28|57.72|55.32|57.64|55.24|0
1751601900000|2025-07-04 04:05:00|57.64|55.24|57.7|55.3|57.71|55.31|57.64|55.24|0
1751602200000|2025-07-04 04:10:00|57.71|55.31|57.72|55.32|57.74|55.34|57.68|55.28|0
1751602500000|2025-07-04 04:15:00|57.67|55.27|57.75|55.35|57.76|55.36|57.56|55.16|0
1751602800000|2025-07-04 04:20:00|57.74|55.34|57.79|55.39|57.81|55.41|57.69|55.29|0
1751603100000|2025-07-04 04:25:00|57.83|55.43|57.96|55.56|57.98|55.58|57.78|55.38|0
1751603400000|2025-07-04 04:30:00|57.95|55.55|57.97|55.57|58|55.6|57.79|55.39|0
1751603700000|2025-07-04 04:35:00|57.96|55.56|57.97|55.57|58.07|55.67|57.9|55.5|0
1751604000000|2025-07-04 04:40:00|57.96|55.56|57.87|55.47|58.01|55.61|57.86|55.46|0
1751604300000|2025-07-04 04:45:00|57.91|55.51|57.9|55.5|57.93|55.53|57.84|55.44|0
1751604600000|2025-07-04 04:50:00|57.89|55.49|57.92|55.52|57.93|55.53|57.85|55.45|0
1751604900000|2025-07-04 04:55:00|57.93|55.53|57.89|55.49|57.93|55.53|57.88|55.48|0
1751605200000|2025-07-04 05:00:00|57.88|55.48|57.81|55.41|57.91|55.51|57.79|55.39|0
1751605500000|2025-07-04 05:05:00|57.82|55.42|57.9|55.5|57.94|55.54|57.8|55.4|0
1751605800000|2025-07-04 05:10:00|57.91|55.51|57.93|55.53|57.95|55.55|57.88|55.48|0
1751606100000|2025-07-04 05:15:00|57.91|55.51|57.92|55.52|57.95|55.55|57.88|55.48|0
1751606400000|2025-07-04 05:20:00|57.94|55.54|57.9|55.5|57.97|55.57|57.84|55.44|0
1751606700000|2025-07-04 05:25:00|57.91|55.51|57.89|55.49|57.94|55.54|57.87|55.47|0
1751607000000|2025-07-04 05:30:00|57.87|55.47|57.99|55.59|58.01|55.61|57.87|55.47|0
1751607300000|2025-07-04 05:35:00|58|55.6|57.96|55.56|58|55.6|57.84|55.44|0
1751607600000|2025-07-04 05:40:00|57.94|55.54|57.76|55.36|57.95|55.55|57.71|55.31|0
1751607900000|2025-07-04 05:45:00|57.78|55.38|57.78|55.38|57.78|55.38|57.65|55.25|0
1751608200000|2025-07-04 05:50:00|57.76|55.36|57.75|55.35|57.8|55.4|57.74|55.34|0
1751608500000|2025-07-04 05:55:00|57.76|55.36|57.75|55.35|57.77|55.37|57.66|55.26|0
1751608800000|2025-07-04 06:00:00|57.73|55.33|57.82|55.42|57.91|55.51|57.71|55.31|0
1751609100000|2025-07-04 06:05:00|57.84|55.44|58.06|55.66|58.12|55.72|57.82|55.42|0
1751609400000|2025-07-04 06:10:00|58.05|55.65|58.04|55.64|58.14|55.74|57.88|55.48|0
1751609700000|2025-07-04 06:15:00|58.05|55.65|57.95|55.55|58.06|55.66|57.88|55.48|0
1751610000000|2025-07-04 06:20:00|57.96|55.56|57.93|55.53|57.98|55.58|57.91|55.51|0
1751610300000|2025-07-04 06:25:00|57.92|55.52|57.93|55.53|58.01|55.61|57.87|55.47|0
1751610600000|2025-07-04 06:30:00|57.94|55.54|57.94|55.54|57.96|55.56|57.87|55.47|0
1751610900000|2025-07-04 06:35:00|57.92|55.52|57.97|55.57|57.97|55.57|57.89|55.49|0
1751611200000|2025-07-04 06:40:00|57.99|55.59|58|55.6|58.06|55.66|57.88|55.48|0
1751611500000|2025-07-04 06:45:00|58.02|55.62|58.06|55.66|58.07|55.67|57.93|55.53|0
1751611800000|2025-07-04 06:50:00|58.03|55.63|58.06|55.66|58.12|55.72|58.03|55.63|0
1751612100000|2025-07-04 06:55:00|58.07|55.67|58.11|55.71|58.2|55.8|58.02|55.62|0
1751612400000|2025-07-04 07:00:00|58.1|55.7|58.17|55.77|58.2|55.8|57.98|55.58|0
1751612700000|2025-07-04 07:05:00|58.19|55.79|58.27|55.87|58.42|56.02|58.17|55.77|0
1751613000000|2025-07-04 07:10:00|58.29|55.89|58.58|56.18|58.64|56.24|58.27|55.87|0
1751613300000|2025-07-04 07:15:00|58.59|56.19|58.85|56.45|58.86|56.46|58.51|56.11|0
1751613600000|2025-07-04 07:20:00|58.89|56.49|58.68|56.28|58.94|56.54|58.52|56.12|0
1751613900000|2025-07-04 07:25:00|58.7|56.3|58.74|56.34|58.75|56.35|58.56|56.16|0
1751614200000|2025-07-04 07:30:00|58.73|56.33|58.65|56.25|58.84|56.44|58.6|56.2|0
1751614500000|2025-07-04 07:35:00|58.64|56.24|58.65|56.25|58.74|56.34|58.55|56.15|0
1751614800000|2025-07-04 07:40:00|58.64|56.24|58.64|56.24|58.68|56.28|58.6|56.2|0
1751615100000|2025-07-04 07:45:00|58.63|56.23|58.93|56.53|59.06|56.66|58.62|56.22|0
1751615400000|2025-07-04 07:50:00|58.95|56.55|58.95|56.55|59|56.6|58.81|56.41|0
1751615700000|2025-07-04 07:55:00|58.96|56.56|59.3|56.9|59.42|57.02|58.94|56.54|0
1751616000000|2025-07-04 08:00:00|59.31|56.91|59.55|57.15|59.58|57.18|59.19|56.79|0
1751616300000|2025-07-04 08:05:00|59.54|57.14|59.6|57.2|59.6|57.2|59.48|57.08|0
1751616600000|2025-07-04 08:10:00|59.59|57.19|59.73|57.33|59.8|57.4|59.55|57.15|0
1751616900000|2025-07-04 08:15:00|59.74|57.34|59.64|57.24|59.89|57.49|59.64|57.24|0
1751617200000|2025-07-04 08:20:00|59.71|57.31|59.31|56.91|59.78|57.38|59.31|56.91|0
1751617500000|2025-07-04 08:25:00|59.3|56.9|59.24|56.84|59.37|56.97|59.22|56.82|0
1751617800000|2025-07-04 08:30:00|59.26|56.86|59.49|57.09|59.57|57.17|58.96|56.56|0
1751618100000|2025-07-04 08:35:00|59.47|57.07|59.29|56.89|59.54|57.14|59.23|56.83|0
1751618400000|2025-07-04 08:40:00|59.3|56.9|59.26|56.86|59.31|56.91|59.23|56.83|0
1751618700000|2025-07-04 08:45:00|59.28|56.88|59.65|57.25|59.67|57.27|59.28|56.88|0
1751619000000|2025-07-04 08:50:00|59.66|57.26|59.94|57.54|60.11|57.71|59.63|57.23|0
1751619300000|2025-07-04 08:55:00|59.92|57.52|60.01|57.61|60.04|57.64|59.87|57.47|0
1751619600000|2025-07-04 09:00:00|60|57.6|60.05|57.65|60.24|57.84|59.98|57.58|0
1751619900000|2025-07-04 09:05:00|60.02|57.62|59.83|57.43|60.04|57.64|59.68|57.28|0
1751620200000|2025-07-04 09:10:00|59.81|57.41|59.91|57.51|60.08|57.68|59.79|57.39|0
1751620500000|2025-07-04 09:15:00|59.93|57.53|60.13|57.73|60.2|57.8|59.86|57.46|0
1751620800000|2025-07-04 09:20:00|60.16|57.76|60.04|57.64|60.17|57.77|59.94|57.54|0
1751621100000|2025-07-04 09:25:00|60.03|57.63|60.1|57.7|60.12|57.72|59.96|57.56|0
1751621400000|2025-07-04 09:30:00|60.11|57.71|60.31|57.91|60.31|57.91|60|57.6|0
1751621700000|2025-07-04 09:35:00|60.29|57.89|60.09|57.69|60.29|57.89|60.05|57.65|0
1751622000000|2025-07-04 09:40:00|60.15|57.75|59.94|57.54|60.19|57.79|59.88|57.48|0
1751622300000|2025-07-04 09:45:00|59.93|57.53|59.76|57.36|60.06|57.66|59.74|57.34|0
1751622600000|2025-07-04 09:50:00|59.77|57.37|59.78|57.38|59.99|57.59|59.72|57.32|0
1751622900000|2025-07-04 09:55:00|59.93|57.53|59.79|57.39|59.95|57.55|59.69|57.29|0
1751623200000|2025-07-04 10:00:00|59.8|57.4|59.77|57.37|59.8|57.4|59.67|57.27|0
1751623500000|2025-07-04 10:05:00|59.78|57.38|59.85|57.45|59.98|57.58|59.76|57.36|0
1751623800000|2025-07-04 10:10:00|59.83|57.43|59.82|57.42|59.9|57.5|59.76|57.36|0
1751624100000|2025-07-04 10:15:00|59.81|57.41|59.91|57.51|59.95|57.55|59.75|57.35|0
1751624400000|2025-07-04 10:20:00|59.9|57.5|59.96|57.56|60.03|57.63|59.8|57.4|0
1751624700000|2025-07-04 10:25:00|59.94|57.54|59.96|57.56|60.02|57.62|59.88|57.48|0
1751625000000|2025-07-04 10:30:00|59.94|57.54|60.09|57.69|60.25|57.85|59.94|57.54|0
1751625300000|2025-07-04 10:35:00|60.11|57.71|59.73|57.33|60.11|57.71|59.71|57.31|0
1751625600000|2025-07-04 10:40:00|59.75|57.35|60.21|57.81|60.22|57.82|59.73|57.33|0
1751625900000|2025-07-04 10:45:00|60.2|57.8|60.39|57.99|60.42|58.02|60.13|57.73|0
1751626200000|2025-07-04 10:50:00|60.4|58|60.61|58.21|60.67|58.27|60.37|57.97|0
1751626500000|2025-07-04 10:55:00|60.62|58.22|60.57|58.17|60.97|58.57|60.43|58.03|0
1751626800000|2025-07-04 11:00:00|60.63|58.23|60.27|57.87|60.63|58.23|60.15|57.75|0
1751627100000|2025-07-04 11:05:00|60.29|57.89|60.53|58.13|60.63|58.23|60.28|57.88|0
1751627400000|2025-07-04 11:10:00|60.52|58.12|60.26|57.86|60.63|58.23|60.23|57.83|0
1751627700000|2025-07-04 11:15:00|60.27|57.87|60.27|57.87|60.27|57.87|59.94|57.54|0
1751628000000|2025-07-04 11:20:00|60.25|57.85|60.16|57.76|60.25|57.85|60.07|57.67|0
1751628300000|2025-07-04 11:25:00|60.15|57.75|60.13|57.73|60.21|57.81|60.04|57.64|0
1751628600000|2025-07-04 11:30:00|60.12|57.72|60.18|57.78|60.21|57.81|60.1|57.7|0
1751628900000|2025-07-04 11:35:00|60.2|57.8|60.34|57.94|60.35|57.95|60.07|57.67|0
1751629200000|2025-07-04 11:40:00|60.35|57.95|60.26|57.86|60.35|57.95|60.21|57.81|0
1751629500000|2025-07-04 11:45:00|60.25|57.85|60.24|57.84|60.38|57.98|60.24|57.84|0
1751629800000|2025-07-04 11:50:00|60.25|57.85|60.23|57.83|60.28|57.88|60.2|57.8|0
1751630100000|2025-07-04 11:55:00|60.22|57.82|60.21|57.81|60.26|57.86|60.08|57.68|0
1751630400000|2025-07-04 12:00:00|60.22|57.82|60.1|57.7|60.26|57.86|60.08|57.68|0
1751630700000|2025-07-04 12:05:00|60.18|57.78|60.12|57.72|60.23|57.83|60.04|57.64|0
1751631000000|2025-07-04 12:10:00|60.11|57.71|60.13|57.73|60.21|57.81|60.09|57.69|0
1751631300000|2025-07-04 12:15:00|60.14|57.74|60.2|57.8|60.23|57.83|60.11|57.71|0
1751631600000|2025-07-04 12:20:00|60.21|57.81|60.27|57.87|60.39|57.99|60.15|57.75|0
1751631900000|2025-07-04 12:25:00|60.29|57.89|60.26|57.86|60.35|57.95|60.23|57.83|0
1751632200000|2025-07-04 12:30:00|60.24|57.84|60.23|57.83|60.34|57.94|60.18|57.78|0
1751632500000|2025-07-04 12:35:00|60.25|57.85|60.22|57.82|60.31|57.91|60.16|57.76|0
1751632800000|2025-07-04 12:40:00|60.21|57.81|60.14|57.74|60.26|57.86|60.09|57.69|0
1751633100000|2025-07-04 12:45:00|60.15|57.75|60.16|57.76|60.21|57.81|60.09|57.69|0
1751633400000|2025-07-04 12:50:00|60.15|57.75|60.16|57.76|60.16|57.76|60.08|57.68|0
1751633700000|2025-07-04 12:55:00|60.14|57.74|60.17|57.77|60.26|57.86|60.1|57.7|0
1751634000000|2025-07-04 13:00:00|60.16|57.76|60.31|57.91|60.33|57.93|60.13|57.73|0
1751634300000|2025-07-04 13:05:00|60.32|57.92|60.33|57.93|60.35|57.95|60.24|57.84|0
1751634600000|2025-07-04 13:10:00|60.32|57.92|60.39|57.99|60.4|58|60.29|57.89|0
1751634900000|2025-07-04 13:15:00|60.36|57.96|60.35|57.95|60.42|58.02|60.31|57.91|0
1751635200000|2025-07-04 13:20:00|60.34|57.94|60.64|57.64|60.64|58.05|60.23|57.62|0
1751635500000|2025-07-04 13:25:00|60.66|57.66|60.6|57.6|60.73|57.73|60.6|57.6|0
1751635800000|2025-07-04 13:30:00|60.37|57.97|60.31|57.91|60.49|58.09|60.13|57.73|0
1751636100000|2025-07-04 13:35:00|60.3|57.9|60.67|58.27|60.67|58.27|60.27|57.87|0
1751636400000|2025-07-04 13:40:00|60.68|58.28|60.2|57.8|60.72|58.32|60.12|57.72|0
1751636700000|2025-07-04 13:45:00|60.19|57.79|60.24|57.84|60.28|57.88|60.1|57.7|0
1751637000000|2025-07-04 13:50:00|60.22|57.82|60.11|57.71|60.28|57.88|60.09|57.69|0
1751637300000|2025-07-04 13:55:00|60.1|57.7|60.02|57.62|60.29|57.89|59.87|57.47|0
1751637600000|2025-07-04 14:00:00|60|57.6|60.02|57.62|60.13|57.73|59.81|57.41|0
1751637900000|2025-07-04 14:05:00|60.06|57.66|60.09|57.69|60.17|57.77|60.04|57.64|0
1751638200000|2025-07-04 14:10:00|60.12|57.72|60.16|57.76|60.23|57.83|60.06|57.66|0
1751638500000|2025-07-04 14:15:00|60.17|57.77|60.14|57.74|60.22|57.82|60.02|57.62|0
1751638800000|2025-07-04 14:20:00|60.08|57.68|60.12|57.72|60.16|57.76|60.05|57.65|0
1751639100000|2025-07-04 14:25:00|60.13|57.73|59.98|57.58|60.15|57.75|59.95|57.55|0
1751639400000|2025-07-04 14:30:00|59.96|57.56|59.55|57.15|60.01|57.61|59.49|57.09|0
1751639700000|2025-07-04 14:35:00|59.57|57.17|59.54|57.14|59.59|57.19|59.47|57.07|0
1751640000000|2025-07-04 14:40:00|59.55|57.15|59.49|57.09|59.58|57.18|59.46|57.06|0
1751640300000|2025-07-04 14:45:00|59.5|57.1|59.55|57.15|59.56|57.16|59.45|57.05|0
1751640600000|2025-07-04 14:50:00|59.56|57.16|59.58|57.18|59.59|57.19|59.53|57.13|0
1751640900000|2025-07-04 14:55:00|59.6|57.2|59.59|57.19|59.65|57.25|59.55|57.15|0
1751641200000|2025-07-04 15:00:00|59.57|57.17|59.62|57.22|59.62|57.22|59.5|57.1|0
1751641500000|2025-07-04 15:05:00|59.61|57.21|59.65|57.25|59.66|57.26|59.55|57.15|0
1751641800000|2025-07-04 15:10:00|59.64|57.24|59.69|57.29|59.74|57.34|59.61|57.21|0
1751642100000|2025-07-04 15:15:00|59.71|57.31|59.95|57.55|60|57.6|59.63|57.23|0
1751642400000|2025-07-04 15:20:00|59.96|57.56|60.01|57.61|60.08|57.68|59.95|57.55|0
1751642700000|2025-07-04 15:25:00|60|57.6|59.89|57.49|60.02|57.62|59.84|57.44|0
1751643000000|2025-07-04 15:30:00|59.91|57.51|59.87|57.47|59.91|57.51|59.87|57.47|0
1751847300000|2025-07-07 00:15:00|58.53|56.13|58.51|56.11|58.55|56.15|58.44|56.04|0
1751847600000|2025-07-07 00:20:00|58.5|56.1|58.54|56.14|58.59|56.19|58.46|56.06|0
1751847900000|2025-07-07 00:25:00|58.52|56.12|58.53|56.13|58.64|56.24|58.48|56.08|0
1751848200000|2025-07-07 00:30:00|58.54|56.14|58.39|55.99|58.6|56.2|58.34|55.94|0
1751848500000|2025-07-07 00:35:00|58.38|55.98|58.37|55.97|58.54|56.14|58.33|55.93|0
1751848800000|2025-07-07 00:40:00|58.38|55.98|58.56|56.16|58.62|56.22|58.38|55.98|0
1751849100000|2025-07-07 00:45:00|58.58|56.18|58.41|56.01|58.58|56.18|58.39|55.99|0
1751849400000|2025-07-07 00:50:00|58.43|56.03|58.44|56.04|58.52|56.12|58.39|55.99|0
1751849700000|2025-07-07 00:55:00|58.45|56.05|58.41|56.01|58.5|56.1|58.37|55.97|0
1751850000000|2025-07-07 01:00:00|58.43|56.03|58.78|56.38|58.78|56.38|58.32|55.92|0
1751850300000|2025-07-07 01:05:00|58.88|56.48|58.96|56.56|59.1|56.7|58.76|56.36|0
1751850600000|2025-07-07 01:10:00|58.97|56.57|59.08|56.68|59.21|56.81|58.94|56.54|0
1751850900000|2025-07-07 01:15:00|59.1|56.7|58.58|56.18|59.11|56.71|58.54|56.14|0
1751851200000|2025-07-07 01:20:00|58.56|56.16|58.69|56.29|58.69|56.29|58.46|56.06|0
1751851500000|2025-07-07 01:25:00|58.67|56.27|58.53|56.13|58.67|56.27|58.49|56.09|0
1751851800000|2025-07-07 01:30:00|58.54|56.14|58.62|56.22|58.66|56.26|58.46|56.06|0
1751852100000|2025-07-07 01:35:00|58.61|56.21|58.85|56.45|58.85|56.45|58.49|56.09|0
1751852400000|2025-07-07 01:40:00|58.87|56.47|58.71|56.31|58.87|56.47|58.68|56.28|0
1751852700000|2025-07-07 01:45:00|58.7|56.3|58.75|56.35|58.81|56.41|58.6|56.2|0
1751853000000|2025-07-07 01:50:00|58.74|56.34|58.65|56.25|58.76|56.36|58.6|56.2|0
1751853300000|2025-07-07 01:55:00|58.67|56.27|58.61|56.21|58.67|56.27|58.54|56.14|0
1751853600000|2025-07-07 02:00:00|58.6|56.2|58.64|56.24|58.67|56.27|58.57|56.17|0
1751853900000|2025-07-07 02:05:00|58.66|56.26|58.64|56.24|58.67|56.27|58.6|56.2|0
1751854200000|2025-07-07 02:10:00|58.62|56.22|58.5|56.1|58.68|56.28|58.48|56.08|0
1751854500000|2025-07-07 02:15:00|58.51|56.11|58.36|55.96|58.59|56.19|58.33|55.93|0
1751854800000|2025-07-07 02:20:00|58.34|55.94|58.46|56.06|58.55|56.15|58.34|55.94|0
1751855100000|2025-07-07 02:25:00|58.43|56.03|58.43|56.03|58.49|56.09|58.39|55.99|0
1751855400000|2025-07-07 02:30:00|58.41|56.01|58.77|56.37|58.79|56.39|58.41|56.01|0
1751855700000|2025-07-07 02:35:00|58.79|56.39|58.66|56.26|58.8|56.4|58.61|56.21|0
1751856000000|2025-07-07 02:40:00|58.64|56.24|58.47|56.07|58.68|56.28|58.44|56.04|0
1751856300000|2025-07-07 02:45:00|58.46|56.06|58.61|56.21|58.64|56.24|58.45|56.05|0
1751856600000|2025-07-07 02:50:00|58.62|56.22|58.52|56.12|58.62|56.22|58.46|56.06|0
1751856900000|2025-07-07 02:55:00|58.51|56.11|58.68|56.28|58.68|56.28|58.47|56.07|0
1751857200000|2025-07-07 03:00:00|58.69|56.29|58.92|56.52|58.96|56.56|58.64|56.24|0
1751857500000|2025-07-07 03:05:00|58.91|56.51|58.85|56.45|58.93|56.53|58.78|56.38|0
1751857800000|2025-07-07 03:10:00|58.84|56.44|58.78|56.38|58.87|56.47|58.73|56.33|0
1751858100000|2025-07-07 03:15:00|58.8|56.4|58.78|56.38|58.84|56.44|58.74|56.34|0
1751858400000|2025-07-07 03:20:00|58.8|56.4|58.82|56.42|58.82|56.42|58.73|56.33|0
1751858700000|2025-07-07 03:25:00|58.8|56.4|58.71|56.31|58.8|56.4|58.71|56.31|0
1751859000000|2025-07-07 03:30:00|58.7|56.3|58.71|56.31|58.78|56.38|58.68|56.28|0
1751859300000|2025-07-07 03:35:00|58.73|56.33|58.71|56.31|58.74|56.34|58.68|56.28|0
1751859600000|2025-07-07 03:40:00|58.72|56.32|58.51|56.11|58.72|56.32|58.47|56.07|0
1751859900000|2025-07-07 03:45:00|58.52|56.12|58.49|56.09|58.54|56.14|58.43|56.03|0
1751860200000|2025-07-07 03:50:00|58.48|56.08|58.39|55.99|58.53|56.13|58.38|55.98|0
1751860500000|2025-07-07 03:55:00|58.4|56|58.29|55.89|58.45|56.05|58.24|55.84|0
1751860800000|2025-07-07 04:00:00|58.31|55.91|58.17|55.77|58.34|55.94|58.16|55.76|0
1751861100000|2025-07-07 04:05:00|58.15|55.75|58.2|55.8|58.37|55.97|58.13|55.73|0
1751861400000|2025-07-07 04:10:00|58.19|55.79|58.29|55.89|58.41|56.01|58.17|55.77|0
1751861700000|2025-07-07 04:15:00|58.28|55.88|58.23|55.83|58.31|55.91|58.22|55.82|0
1751862000000|2025-07-07 04:20:00|58.25|55.85|58.32|55.92|58.46|56.06|58.23|55.83|0
1751862300000|2025-07-07 04:25:00|58.33|55.93|58.35|55.95|58.42|56.02|58.32|55.92|0
1751862600000|2025-07-07 04:30:00|58.37|55.97|58.49|56.09|58.49|56.09|58.34|55.94|0
1751862900000|2025-07-07 04:35:00|58.48|56.08|58.68|56.28|58.7|56.3|58.42|56.02|0
1751863200000|2025-07-07 04:40:00|58.69|56.29|58.71|56.31|58.71|56.31|58.6|56.2|0
1751863500000|2025-07-07 04:45:00|58.73|56.33|58.7|56.3|58.73|56.33|58.62|56.22|0
1751863800000|2025-07-07 04:50:00|58.69|56.29|58.68|56.28|58.73|56.33|58.63|56.23|0
1751864100000|2025-07-07 04:55:00|58.69|56.29|58.67|56.27|58.72|56.32|58.67|56.27|0
1751864400000|2025-07-07 05:00:00|58.68|56.28|58.63|56.23|58.68|56.28|58.56|56.16|0
1751864700000|2025-07-07 05:05:00|58.64|56.24|58.71|56.31|58.79|56.39|58.61|56.21|0
1751865000000|2025-07-07 05:10:00|58.73|56.33|58.76|56.36|58.81|56.41|58.66|56.26|0
1751865300000|2025-07-07 05:15:00|58.77|56.37|58.74|56.34|58.78|56.38|58.71|56.31|0
1751865600000|2025-07-07 05:20:00|58.75|56.35|58.75|56.35|58.89|56.49|58.71|56.31|0
1751865900000|2025-07-07 05:25:00|58.73|56.33|58.84|56.44|58.85|56.45|58.73|56.33|0
1751866200000|2025-07-07 05:30:00|58.81|56.41|58.83|56.43|58.88|56.48|58.79|56.39|0
1751866500000|2025-07-07 05:35:00|58.82|56.42|58.76|56.36|58.84|56.44|58.66|56.26|0
1751866800000|2025-07-07 05:40:00|58.75|56.35|58.64|56.24|58.76|56.36|58.56|56.16|0
1751867100000|2025-07-07 05:45:00|58.67|56.27|58.63|56.23|58.67|56.27|58.54|56.14|0
1751867400000|2025-07-07 05:50:00|58.61|56.21|58.68|56.28|58.78|56.38|58.61|56.21|0
1751867700000|2025-07-07 05:55:00|58.69|56.29|58.67|56.27|58.77|56.37|58.67|56.27|0
1751868000000|2025-07-07 06:00:00|58.65|56.25|58.77|56.37|58.89|56.49|58.56|56.16|0
1751868300000|2025-07-07 06:05:00|58.76|56.36|58.8|56.4|58.86|56.46|58.71|56.31|0
1751868600000|2025-07-07 06:10:00|58.82|56.42|58.94|56.54|58.96|56.56|58.8|56.4|0
1751868900000|2025-07-07 06:15:00|58.92|56.52|59.1|56.7|59.1|56.7|58.89|56.49|0
1751869200000|2025-07-07 06:20:00|59.12|56.72|59|56.6|59.12|56.72|58.95|56.55|0
1751869500000|2025-07-07 06:25:00|59.02|56.62|59|56.6|59.1|56.7|58.93|56.53|0
1751869800000|2025-07-07 06:30:00|58.98|56.58|58.94|56.54|59.01|56.61|58.8|56.4|0
1751870100000|2025-07-07 06:35:00|58.95|56.55|58.83|56.43|58.98|56.58|58.82|56.42|0
1751870400000|2025-07-07 06:40:00|58.87|56.47|58.93|56.53|59.01|56.61|58.83|56.43|0
1751870700000|2025-07-07 06:45:00|58.95|56.55|59.01|56.61|59.06|56.66|58.91|56.51|0
1751871000000|2025-07-07 06:50:00|59|56.6|58.86|56.46|59|56.6|58.81|56.41|0
1751871300000|2025-07-07 06:55:00|58.84|56.44|58.81|56.41|58.92|56.52|58.73|56.33|0
1751871600000|2025-07-07 07:00:00|58.79|56.39|58.76|56.36|58.86|56.46|58.66|56.26|0
1751871900000|2025-07-07 07:05:00|58.77|56.37|58.82|56.42|58.85|56.45|58.67|56.27|0
1751872200000|2025-07-07 07:10:00|58.8|56.4|58.62|56.22|58.81|56.41|58.59|56.19|0
1751872500000|2025-07-07 07:15:00|58.63|56.23|58.75|56.35|58.85|56.45|58.62|56.22|0
1751872800000|2025-07-07 07:20:00|58.76|56.36|58.63|56.23|58.77|56.37|58.61|56.21|0
1751873100000|2025-07-07 07:25:00|58.64|56.24|58.75|56.35|58.78|56.38|58.61|56.21|0
1751873400000|2025-07-07 07:30:00|58.76|56.36|58.84|56.44|58.95|56.55|58.72|56.32|0
1751873700000|2025-07-07 07:35:00|58.83|56.43|58.82|56.42|58.88|56.48|58.73|56.33|0
1751874000000|2025-07-07 07:40:00|58.78|56.38|58.78|56.38|58.88|56.48|58.77|56.37|0
1751874300000|2025-07-07 07:45:00|58.82|56.42|58.72|56.32|58.89|56.49|58.61|56.21|0
1751874600000|2025-07-07 07:50:00|58.75|56.35|58.7|56.3|58.75|56.35|58.64|56.24|0
1751874900000|2025-07-07 07:55:00|58.69|56.29|58.68|56.28|58.76|56.36|58.59|56.19|0
1751875200000|2025-07-07 08:00:00|58.74|56.34|58.6|56.2|58.74|56.34|58.51|56.11|0
1751875500000|2025-07-07 08:05:00|58.58|56.18|58.72|56.32|58.72|56.32|58.53|56.13|0
1751875800000|2025-07-07 08:10:00|58.69|56.29|58.77|56.37|58.93|56.53|58.66|56.26|0
1751876100000|2025-07-07 08:15:00|58.76|56.36|58.78|56.38|58.84|56.44|58.63|56.23|0
1751876400000|2025-07-07 08:20:00|58.8|56.4|58.75|56.35|58.81|56.41|58.71|56.31|0
1751876700000|2025-07-07 08:25:00|58.74|56.34|58.71|56.31|58.81|56.41|58.43|56.03|0
1751877000000|2025-07-07 08:30:00|58.73|56.33|58.7|56.3|58.81|56.41|58.63|56.23|0
1751877300000|2025-07-07 08:35:00|58.68|56.28|58.63|56.23|58.7|56.3|58.57|56.17|0
1751877600000|2025-07-07 08:40:00|58.62|56.22|58.67|56.27|58.75|56.35|58.51|56.11|0
1751877900000|2025-07-07 08:45:00|58.66|56.26|58.79|56.39|58.8|56.4|58.62|56.22|0
1751878200000|2025-07-07 08:50:00|58.78|56.38|58.84|56.44|58.86|56.46|58.76|56.36|0
1751878500000|2025-07-07 08:55:00|58.83|56.43|58.83|56.43|58.92|56.52|58.82|56.42|0
1751878800000|2025-07-07 09:00:00|58.82|56.42|58.83|56.43|58.88|56.48|58.8|56.4|0
1751879100000|2025-07-07 09:05:00|58.79|56.39|58.72|56.32|58.88|56.48|58.67|56.27|0
1751879400000|2025-07-07 09:10:00|58.7|56.3|58.73|56.33|58.78|56.38|58.68|56.28|0
1751879700000|2025-07-07 09:15:00|58.71|56.31|58.72|56.32|58.75|56.35|58.69|56.29|0
1751880000000|2025-07-07 09:20:00|58.71|56.31|58.63|56.23|58.71|56.31|58.6|56.2|0
1751880300000|2025-07-07 09:25:00|58.62|56.22|58.66|56.26|58.68|56.28|58.58|56.18|0
1751880600000|2025-07-07 09:30:00|58.64|56.24|58.67|56.27|58.71|56.31|58.62|56.22|0
1751880900000|2025-07-07 09:35:00|58.66|56.26|58.49|56.09|58.67|56.27|58.43|56.03|0
1751881200000|2025-07-07 09:40:00|58.47|56.07|58.32|55.92|58.49|56.09|58.28|55.88|0
1751881500000|2025-07-07 09:45:00|58.3|55.9|58.36|55.96|58.4|56|58.28|55.88|0
1751881800000|2025-07-07 09:50:00|58.35|55.95|57.98|55.58|58.37|55.97|57.97|55.57|0
1751882100000|2025-07-07 09:55:00|57.96|55.56|57.75|55.35|58.04|55.64|52.18|49.78|0
1751882400000|2025-07-07 10:00:00|57.73|55.33|57.73|55.33|57.8|55.4|57.61|55.21|0
1751882700000|2025-07-07 10:05:00|57.71|55.31|57.59|55.19|57.76|55.36|57.57|55.17|0
1751883000000|2025-07-07 10:10:00|57.57|55.17|57.61|55.21|57.66|55.26|57.52|55.12|0
1751883300000|2025-07-07 10:15:00|57.6|55.2|57.65|55.25|57.73|55.33|57.59|55.19|0
1751883600000|2025-07-07 10:20:00|57.66|55.26|57.68|55.28|57.75|55.35|57.58|55.18|0
1751883900000|2025-07-07 10:25:00|57.66|55.26|57.67|55.27|57.72|55.32|57.62|55.22|0
1751884200000|2025-07-07 10:30:00|57.68|55.28|57.63|55.23|57.74|55.34|57.55|55.15|0
1751884500000|2025-07-07 10:35:00|57.64|55.24|57.69|55.29|57.72|55.32|57.61|55.21|0
1751884800000|2025-07-07 10:40:00|57.68|55.28|57.69|55.29|57.73|55.33|57.66|55.26|0
1751885100000|2025-07-07 10:45:00|57.68|55.28|57.68|55.28|57.74|55.34|57.65|55.25|0
1751885400000|2025-07-07 10:50:00|57.71|55.31|57.7|55.3|57.83|55.43|57.66|55.26|0
1751885700000|2025-07-07 10:55:00|57.72|55.32|57.75|55.35|57.78|55.38|57.66|55.26|0
1751886000000|2025-07-07 11:00:00|57.71|55.31|57.72|55.32|57.79|55.39|57.65|55.25|0
1751886300000|2025-07-07 11:05:00|57.7|55.3|57.7|55.3|57.79|55.39|57.68|55.28|0
1751886600000|2025-07-07 11:10:00|57.69|55.29|57.84|55.44|57.88|55.48|57.69|55.29|0
1751886900000|2025-07-07 11:15:00|57.85|55.45|57.87|55.47|57.88|55.48|57.81|55.41|0
1751887200000|2025-07-07 11:20:00|57.88|55.48|57.81|55.41|57.88|55.48|57.78|55.38|0
1751887500000|2025-07-07 11:25:00|57.8|55.4|57.66|55.26|57.83|55.43|57.63|55.23|0
1751887800000|2025-07-07 11:30:00|57.64|55.24|57.69|55.29|57.74|55.34|57.61|55.21|0
1751888100000|2025-07-07 11:35:00|57.7|55.3|57.71|55.31|57.76|55.36|57.65|55.25|0
1751888400000|2025-07-07 11:40:00|57.73|55.33|57.53|55.13|57.78|55.38|57.53|55.13|0
1751888700000|2025-07-07 11:45:00|57.58|55.18|57.62|55.22|57.66|55.26|57.58|55.18|0
1751889000000|2025-07-07 11:50:00|57.64|55.24|57.54|55.14|57.64|55.24|57.49|55.09|0
1751889300000|2025-07-07 11:55:00|57.55|55.15|57.38|54.98|57.56|55.16|57.38|54.98|0
1751889600000|2025-07-07 12:00:00|57.42|55.02|57.48|55.08|57.52|55.12|56.01|53.61|0
1751889900000|2025-07-07 12:05:00|57.53|55.13|57.23|54.83|57.57|55.17|57.22|54.82|0
1751890200000|2025-07-07 12:10:00|57.28|54.88|57.32|54.92|57.37|54.97|57.23|54.83|0
1751890500000|2025-07-07 12:15:00|57.34|54.94|57.09|54.69|57.34|54.94|57.05|54.65|0
1751890800000|2025-07-07 12:20:00|57.08|54.68|57.2|54.8|57.24|54.84|57.03|54.63|0
1751891100000|2025-07-07 12:25:00|57.18|54.78|57.39|54.99|57.49|55.09|57.18|54.78|0
1751891400000|2025-07-07 12:30:00|57.82|55.42|57.39|54.99|57.82|55.42|57.34|54.94|0
1751891700000|2025-07-07 12:35:00|57.42|55.02|57.47|55.07|57.49|55.09|57.26|54.86|0
1751892000000|2025-07-07 12:40:00|57.44|55.04|57.56|55.16|57.61|55.21|57.43|55.03|0
1751892300000|2025-07-07 12:45:00|57.58|55.18|57.65|55.25|57.71|55.31|57.57|55.17|0
1751892600000|2025-07-07 12:50:00|57.63|55.23|57.8|55.4|57.8|55.4|57.57|55.17|0
1751892900000|2025-07-07 12:55:00|57.74|55.34|57.98|55.58|58.1|55.7|57.71|55.31|0
1751893200000|2025-07-07 13:00:00|57.94|55.54|58.1|55.7|58.17|55.77|57.3|54.9|0
1751893500000|2025-07-07 13:05:00|58.11|55.71|58.06|55.66|58.15|55.75|58|55.6|0
1751893800000|2025-07-07 13:10:00|58.08|55.68|58.15|55.75|58.19|55.79|58.03|55.63|0
1751894100000|2025-07-07 13:15:00|58.17|55.77|58.16|55.76|58.19|55.79|58|55.6|0
1751894400000|2025-07-07 13:20:00|58.18|55.78|58.48|55.48|58.48|55.9|58.09|55.48|0
1751894700000|2025-07-07 13:25:00|58.52|55.52|58.36|55.36|58.53|55.53|58.25|55.25|0
1751895000000|2025-07-07 13:30:00|57.8|55.4|58.07|55.67|58.33|55.93|57.46|55.06|0
1751895300000|2025-07-07 13:35:00|58.09|55.69|58.02|55.62|58.26|55.86|57.77|55.37|0
1751895600000|2025-07-07 13:40:00|58.06|55.66|58.02|55.62|58.14|55.74|57.9|55.5|0
1751895900000|2025-07-07 13:45:00|58.01|55.61|58.05|55.65|58.38|55.98|58.01|55.61|0
1751896200000|2025-07-07 13:50:00|58.03|55.63|57.69|55.29|58.12|55.72|57.68|55.28|0
1751896500000|2025-07-07 13:55:00|57.71|55.31|57.89|55.49|57.89|55.49|57.69|55.29|0
1751896800000|2025-07-07 14:00:00|57.83|55.43|58.38|55.98|58.65|56.25|57.76|55.36|0
1751897100000|2025-07-07 14:05:00|58.35|55.95|58.34|55.94|58.39|55.99|58.11|55.71|0
1751897400000|2025-07-07 14:10:00|58.32|55.92|58.69|56.29|58.69|56.29|58.25|55.85|0
1751897700000|2025-07-07 14:15:00|58.74|56.34|58.54|56.14|58.84|56.44|58.44|56.04|0
1751898000000|2025-07-07 14:20:00|58.52|56.12|58.4|56|58.61|56.21|58.29|55.89|0
1751898300000|2025-07-07 14:25:00|58.38|55.98|58.43|56.03|58.52|56.12|58.18|55.78|0
1751898600000|2025-07-07 14:30:00|58.45|56.05|58.6|56.2|58.67|56.27|58.36|55.96|0
1751898900000|2025-07-07 14:35:00|58.62|56.22|58.59|56.19|58.77|56.37|58.52|56.12|0
1751899200000|2025-07-07 14:40:00|58.6|56.2|58.57|56.17|58.65|56.25|58.39|55.99|0
1751899500000|2025-07-07 14:45:00|58.59|56.19|58.47|56.07|58.59|56.19|58.28|55.88|0
1751899800000|2025-07-07 14:50:00|58.4|56|58.7|56.3|58.89|56.49|58.34|55.94|0
1751900100000|2025-07-07 14:55:00|58.72|56.32|58.85|56.45|59.01|56.61|58.61|56.21|0
1751900400000|2025-07-07 15:00:00|58.9|56.5|58.87|56.47|58.99|56.59|58.65|56.25|0
1751900700000|2025-07-07 15:05:00|58.89|56.49|58.88|56.48|59.02|56.62|58.83|56.43|0
1751901000000|2025-07-07 15:10:00|58.9|56.5|58.83|56.43|59.05|56.65|58.83|56.43|0
1751901300000|2025-07-07 15:15:00|58.84|56.44|59.03|56.63|59.15|56.75|58.77|56.37|0
1751901600000|2025-07-07 15:20:00|59.05|56.65|58.84|56.44|59.09|56.69|58.82|56.42|0
1751901900000|2025-07-07 15:25:00|58.86|56.46|58.66|56.26|58.95|56.55|58.66|56.26|0
1751902200000|2025-07-07 15:30:00|58.67|56.27|58.83|56.43|58.89|56.49|58.55|56.15|0
1751902500000|2025-07-07 15:35:00|58.85|56.45|58.74|56.34|58.87|56.47|58.66|56.26|0
1751902800000|2025-07-07 15:40:00|58.75|56.35|59.02|56.62|59.02|56.62|58.68|56.28|0
1751903100000|2025-07-07 15:45:00|59.04|56.64|59.26|56.86|59.38|56.98|58.93|56.53|0
1751903400000|2025-07-07 15:50:00|59.28|56.88|59.22|56.82|59.37|56.97|59.19|56.79|0
1751903700000|2025-07-07 15:55:00|59.2|56.8|58.79|56.39|59.22|56.82|58.74|56.34|0
1751904000000|2025-07-07 16:00:00|58.77|56.37|58.54|56.14|58.77|56.37|58.49|56.09|0
1751904300000|2025-07-07 16:05:00|58.56|56.16|58.47|56.07|58.61|56.21|58.43|56.03|0
1751904600000|2025-07-07 16:10:00|58.49|56.09|58.63|56.23|58.8|56.4|58.47|56.07|0
1751904900000|2025-07-07 16:15:00|58.61|56.21|59.46|57.06|59.54|57.14|58.04|55.64|0
1751905200000|2025-07-07 16:20:00|59.44|57.04|60.33|57.93|61.19|58.79|59.3|56.9|0
1751905500000|2025-07-07 16:25:00|60.29|57.89|60.15|57.75|60.99|58.59|59.94|57.54|0
1751905800000|2025-07-07 16:30:00|60.07|57.67|59.69|57.29|60.16|57.76|59.64|57.24|0
1751906100000|2025-07-07 16:35:00|59.66|57.26|60|57.6|60.16|57.76|59.56|57.16|0
1751906400000|2025-07-07 16:40:00|59.97|57.57|60.19|57.79|60.36|57.96|59.78|57.38|0
1751906700000|2025-07-07 16:45:00|60.18|57.78|60.49|58.09|60.59|58.19|60.05|57.65|0
1751907000000|2025-07-07 16:50:00|60.51|58.11|60.89|58.49|60.89|58.49|60.34|57.94|0
1751907300000|2025-07-07 16:55:00|60.88|58.48|60.84|58.44|61|58.6|60.59|58.19|0
1751907600000|2025-07-07 17:00:00|60.86|58.46|60.76|58.36|60.86|58.46|60.5|58.1|0
1751907900000|2025-07-07 17:05:00|60.77|58.37|60.29|57.89|60.81|58.41|60.24|57.84|0
1751908200000|2025-07-07 17:10:00|60.27|57.87|59.89|57.49|60.32|57.92|59.89|57.49|0
1751908500000|2025-07-07 17:15:00|59.9|57.5|59.74|57.34|60.06|57.66|59.68|57.28|0
1751908800000|2025-07-07 17:20:00|59.71|57.31|59.99|57.59|60.01|57.61|59.59|57.19|0
1751909100000|2025-07-07 17:25:00|60.05|57.65|60.31|57.91|60.39|57.99|59.92|57.52|0
1751909400000|2025-07-07 17:30:00|60.33|57.93|59.94|57.54|60.33|57.93|59.24|56.84|0
1751909700000|2025-07-07 17:35:00|59.92|57.52|60.18|57.78|60.33|57.93|59.8|57.4|0
1751910000000|2025-07-07 17:40:00|60.2|57.8|60.26|57.86|60.39|57.99|59.89|57.49|0
1751910300000|2025-07-07 17:45:00|60.24|57.84|60.04|57.64|60.42|58.02|59.92|57.52|0
1751910600000|2025-07-07 17:50:00|60.06|57.66|60.16|57.76|60.23|57.83|59.98|57.58|0
1751910900000|2025-07-07 17:55:00|60.22|57.82|59.95|57.55|60.24|57.84|59.86|57.46|0
1751911200000|2025-07-07 18:00:00|59.97|57.57|59.76|57.36|60.02|57.62|59.69|57.29|0
1751911500000|2025-07-07 18:05:00|59.74|57.34|59.63|57.23|59.91|57.51|59.63|57.23|0
1751911800000|2025-07-07 18:10:00|59.65|57.25|60.13|57.73|60.15|57.75|59.61|57.21|0
1751912100000|2025-07-07 18:15:00|60.14|57.74|61.23|58.83|61.35|58.95|60.11|57.71|0
1751912400000|2025-07-07 18:20:00|61.3|58.9|61.27|58.87|61.91|59.51|61.26|58.86|0
1751912700000|2025-07-07 18:25:00|61.23|58.83|61.77|59.37|61.84|59.44|60.94|58.54|0
1751913000000|2025-07-07 18:30:00|61.78|59.38|61.39|58.99|61.9|59.5|61.39|58.99|0
1751913300000|2025-07-07 18:35:00|61.42|59.02|60.93|58.53|61.5|59.1|60.84|58.44|0
1751913600000|2025-07-07 18:40:00|60.95|58.55|60.33|57.93|60.95|58.55|60.33|57.93|0
1751913900000|2025-07-07 18:45:00|60.29|57.89|60.09|57.69|60.29|57.89|60.03|57.63|0
1751914200000|2025-07-07 18:50:00|60.08|57.68|59.86|57.46|60.14|57.74|59.86|57.46|0
1751914500000|2025-07-07 18:55:00|59.85|57.45|59.55|57.15|59.87|57.47|59.4|57|0
1751914800000|2025-07-07 19:00:00|59.61|57.21|59.7|57.3|59.7|57.3|59.31|56.91|0
1751915100000|2025-07-07 19:05:00|59.69|57.29|59.93|57.53|60.04|57.64|59.64|57.24|0
1751915400000|2025-07-07 19:10:00|59.97|57.57|59.66|57.26|60|57.6|59.55|57.15|0
1751915700000|2025-07-07 19:15:00|59.68|57.28|59.62|57.22|59.79|57.39|59.58|57.18|0
1751916000000|2025-07-07 19:20:00|59.63|57.23|59.75|57.35|59.76|57.36|59.54|57.14|0
1751916300000|2025-07-07 19:25:00|59.77|57.37|59.79|57.39|59.88|57.48|59.62|57.22|0
1751916600000|2025-07-07 19:30:00|59.77|57.37|59.61|57.21|59.8|57.4|59.49|57.09|0
1751916900000|2025-07-07 19:35:00|59.59|57.19|59.8|57.4|59.84|57.44|59.53|57.13|0
1751917200000|2025-07-07 19:40:00|59.79|57.39|59.81|57.41|59.99|57.59|59.69|57.29|0
1751917500000|2025-07-07 19:45:00|59.79|57.39|59.91|57.51|60.06|57.66|59.64|57.24|0
1751917800000|2025-07-07 19:50:00|59.81|57.41|59.5|57.1|59.81|57.41|59.33|56.93|0
1751918100000|2025-07-07 19:55:00|59.36|56.96|58.93|56.53|59.45|57.05|58.93|56.53|0
1751918400000|2025-07-07 20:00:00|59.14|56.74|59.48|57.08|59.56|57.16|59.07|56.67|0
1751918700000|2025-07-07 20:05:00|59.5|57.1|59.74|57.34|59.77|57.37|59.4|57|0
1751919000000|2025-07-07 20:10:00|59.7|57.3|59.49|57.09|59.71|57.31|59.49|57.09|0
1751919300000|2025-07-07 20:15:00|59.51|57.11|59.46|57.06|59.59|57.19|59.46|57.06|0
1751919600000|2025-07-07 20:20:00|59.48|57.08|59.47|57.07|59.53|57.13|59.44|57.04|0
1751919900000|2025-07-07 20:25:00|59.49|57.09|59.52|57.12|59.53|57.13|59.46|57.06|0
1751920200000|2025-07-07 20:30:00|59.5|57.1|59.65|57.25|59.82|57.42|59.49|57.09|0
1751920500000|2025-07-07 20:35:00|59.63|57.23|59.88|57.48|59.88|57.48|59.6|57.2|0
1751920800000|2025-07-07 20:40:00|59.9|57.5|60.16|57.76|60.16|57.76|59.86|57.46|0
1751921100000|2025-07-07 20:45:00|60.18|57.78|60.11|57.71|60.18|57.78|60.01|57.61|0
1751921400000|2025-07-07 20:50:00|60.09|57.69|59.97|57.57|60.09|57.69|59.87|57.47|0
1751921700000|2025-07-07 20:55:00|60.27|57.27|60.23|57.23|60.31|57.31|60.21|57.21|0
1751922000000|2025-07-07 21:00:00|60.25|57.25|60.2|57.2|60.25|57.25|60.03|57.03|0
1751922300000|2025-07-07 21:05:00|60.21|57.21|60.21|57.21|60.23|57.23|60.2|57.2|0
1751922600000|2025-07-07 21:10:00|60.22|57.22|60.24|57.24|60.24|57.24|60.22|57.22|0
1751922900000|2025-07-07 21:15:00|60.25|57.25|60.22|57.22|60.25|57.25|60.22|57.22|0
1751923200000|2025-07-07 21:20:00|60.21|57.21|60.24|57.24|60.28|57.28|60.21|57.21|0
1751923500000|2025-07-07 21:25:00|60.2|57.2|60.28|57.28|60.3|57.3|60.2|57.2|0
1751923800000|2025-07-07 21:30:00|60.27|57.27|60.28|57.28|60.28|57.28|60.27|57.27|0
1751924100000|2025-07-07 21:35:00|60.27|57.27|60.27|57.27|60.29|57.29|60.27|57.27|0
1751924400000|2025-07-07 21:40:00|60.28|57.28|60.27|57.27|60.28|57.28|60.26|57.26|0
1751924700000|2025-07-07 21:45:00|60.26|57.26|60.28|57.28|60.28|57.28|60.26|57.26|0
1751925000000|2025-07-07 21:50:00|60.32|57.32|60.29|57.29|60.34|57.34|60.28|57.28|0
1751925300000|2025-07-07 21:55:00|60.27|57.27|60.27|57.27|60.27|57.27|60.27|57.27|0
1751925600000|2025-07-07 22:00:00|60.32|57.32|60.34|57.34|60.36|57.36|59.98|56.98|0
1751925900000|2025-07-07 22:05:00|60.3|57.3|60.19|57.19|60.33|57.33|60.13|57.13|0
1751926200000|2025-07-07 22:10:00|60.21|57.21|60.31|57.31|60.35|57.35|60.21|57.21|0
1751926500000|2025-07-07 22:15:00|60.32|57.32|60.6|57.6|60.61|57.61|60.31|57.31|0
1751926800000|2025-07-07 22:20:00|60.61|57.61|60.79|57.79|60.89|57.89|60.58|57.58|0
1751927100000|2025-07-07 22:25:00|60.8|57.8|60.73|57.73|60.83|57.83|60.59|57.59|0
1751927400000|2025-07-07 22:30:00|60.71|57.71|60.44|57.44|60.75|57.75|60.42|57.42|0
1751927700000|2025-07-07 22:35:00|60.43|57.43|60.31|57.31|60.51|57.51|60.31|57.31|0
1751928000000|2025-07-07 22:40:00|60.32|57.32|60.26|57.26|60.35|57.35|60.11|57.11|0
1751928300000|2025-07-07 22:45:00|60.24|57.24|60.28|57.28|60.46|57.46|60.22|57.22|0
1751928600000|2025-07-07 22:50:00|60.26|57.26|60.25|57.25|60.36|57.36|60.24|57.24|0
1751928900000|2025-07-07 22:55:00|60.26|57.26|60.28|57.28|60.36|57.36|60.24|57.24|0
1751929200000|2025-07-07 23:00:00|60.27|57.27|60.18|57.18|60.35|57.35|60.18|57.18|0
1751929500000|2025-07-07 23:05:00|60.2|57.2|60.02|57.02|60.2|57.2|59.98|56.98|0
1751929800000|2025-07-07 23:10:00|60.01|57.01|60.03|57.03|60.09|57.09|59.97|56.97|0
1751930100000|2025-07-07 23:15:00|60.02|57.02|60|57|60.08|57.08|59.96|56.96|0
1751930400000|2025-07-07 23:20:00|60.02|57.02|60.01|57.01|60.02|57.02|59.83|56.83|0
1751930700000|2025-07-07 23:25:00|59.99|56.99|59.93|56.93|60.02|57.02|59.91|56.91|0
1751931000000|2025-07-07 23:30:00|59.94|56.94|59.77|56.77|59.95|56.95|59.77|56.77|0
1751931300000|2025-07-07 23:35:00|59.79|56.79|59.95|56.95|59.97|56.97|59.75|56.75|0
1751931600000|2025-07-07 23:40:00|59.96|56.96|59.95|56.95|59.97|56.97|59.91|56.91|0
1751931900000|2025-07-07 23:45:00|59.91|56.91|59.83|56.83|59.91|56.91|59.81|56.81|0
1751932200000|2025-07-07 23:50:00|59.85|56.85|59.77|56.77|59.93|56.93|59.75|56.75|0
1751932500000|2025-07-07 23:55:00|59.75|56.75|59.79|56.79|59.86|56.86|59.73|56.73|0
1751932800000|2025-07-08 00:00:00|59.77|56.77|59.98|56.98|60|57|59.76|56.76|0
1751933100000|2025-07-08 00:05:00|59.94|56.94|59.97|56.97|60.14|57.14|59.93|56.93|0
1751933400000|2025-07-08 00:10:00|59.96|56.96|59.86|56.86|59.99|56.99|59.78|56.78|0
1751933700000|2025-07-08 00:15:00|59.88|56.88|59.7|57.3|59.89|57.37|59.58|56.86|0
1751934000000|2025-07-08 00:20:00|59.68|57.28|59.66|57.26|59.71|57.31|59.62|57.22|0
1751934300000|2025-07-08 00:25:00|59.68|57.28|59.51|57.11|59.7|57.3|59.46|57.06|0
1751934600000|2025-07-08 00:30:00|59.53|57.13|59.52|57.12|59.56|57.16|59.47|57.07|0
1751934900000|2025-07-08 00:35:00|59.53|57.13|59.44|57.04|59.55|57.15|59.35|56.95|0
1751935200000|2025-07-08 00:40:00|59.43|57.03|59.2|56.8|59.44|57.04|59.05|56.65|0
1751935500000|2025-07-08 00:45:00|59.21|56.81|59.23|56.83|59.34|56.94|59.16|56.76|0
1751935800000|2025-07-08 00:50:00|59.21|56.81|58.94|56.54|59.26|56.86|58.93|56.53|0
1751936100000|2025-07-08 00:55:00|58.92|56.52|59.19|56.79|59.33|56.93|58.92|56.52|0
1751936400000|2025-07-08 01:00:00|59.2|56.8|59.24|56.84|59.34|56.94|59.18|56.78|0
1751936700000|2025-07-08 01:05:00|59.23|56.83|59.24|56.84|59.34|56.94|58.88|56.48|0
1751937000000|2025-07-08 01:10:00|59.21|56.81|59.03|56.63|59.31|56.91|59.03|56.63|0
1751937300000|2025-07-08 01:15:00|59.04|56.64|58.99|56.59|59.11|56.71|58.96|56.56|0
1751937600000|2025-07-08 01:20:00|58.98|56.58|58.83|56.43|59.02|56.62|58.78|56.38|0
1751937900000|2025-07-08 01:25:00|58.85|56.45|58.84|56.44|58.99|56.59|58.84|56.44|0
1751938200000|2025-07-08 01:30:00|58.85|56.45|58.75|56.35|58.87|56.47|58.73|56.33|0
1751938500000|2025-07-08 01:35:00|58.77|56.37|58.88|56.48|58.9|56.5|58.77|56.37|0
1751938800000|2025-07-08 01:40:00|58.9|56.5|59.29|56.89|59.29|56.89|58.86|56.46|0
1751939100000|2025-07-08 01:45:00|59.3|56.9|59.22|56.82|59.3|56.9|59.17|56.77|0
1751939400000|2025-07-08 01:50:00|59.21|56.81|59.14|56.74|59.29|56.89|59.09|56.69|0
1751939700000|2025-07-08 01:55:00|59.12|56.72|59.17|56.77|59.24|56.84|59.04|56.64|0
1751940000000|2025-07-08 02:00:00|59.19|56.79|59.23|56.83|59.25|56.85|59.14|56.74|0
1751940300000|2025-07-08 02:05:00|59.24|56.84|59.14|56.74|59.27|56.87|59.11|56.71|0
1751940600000|2025-07-08 02:10:00|59.13|56.73|59.02|56.62|59.19|56.79|59.01|56.61|0
1751940900000|2025-07-08 02:15:00|59.01|56.61|58.93|56.53|59.15|56.75|58.93|56.53|0
1751941200000|2025-07-08 02:20:00|58.91|56.51|59.03|56.63|59.05|56.65|58.85|56.45|0
1751941500000|2025-07-08 02:25:00|59.02|56.62|58.73|56.33|59.02|56.62|58.69|56.29|0
1751941800000|2025-07-08 02:30:00|58.72|56.32|58.68|56.28|58.79|56.39|58.67|56.27|0
1751942100000|2025-07-08 02:35:00|58.78|56.38|58.66|56.26|58.82|56.42|58.55|56.15|0
1751942400000|2025-07-08 02:40:00|58.64|56.24|58.69|56.29|58.74|56.34|58.6|56.2|0
1751942700000|2025-07-08 02:45:00|58.7|56.3|58.65|56.25|58.72|56.32|58.62|56.22|0
1751943000000|2025-07-08 02:50:00|58.63|56.23|58.64|56.24|58.67|56.27|58.57|56.17|0
1751943300000|2025-07-08 02:55:00|58.62|56.22|58.64|56.24|58.7|56.3|58.61|56.21|0
1751943600000|2025-07-08 03:00:00|58.66|56.26|58.65|56.25|58.68|56.28|58.6|56.2|0
1751943900000|2025-07-08 03:05:00|58.67|56.27|58.71|56.31|58.79|56.39|58.65|56.25|0
1751944200000|2025-07-08 03:10:00|58.73|56.33|58.76|56.36|58.8|56.4|58.69|56.29|0
1751944500000|2025-07-08 03:15:00|58.75|56.35|58.73|56.33|58.78|56.38|58.69|56.29|0
1751944800000|2025-07-08 03:20:00|58.71|56.31|58.76|56.36|58.76|56.36|58.64|56.24|0
1751945100000|2025-07-08 03:25:00|58.77|56.37|58.7|56.3|58.77|56.37|58.69|56.29|0
1751945400000|2025-07-08 03:30:00|58.72|56.32|58.69|56.29|58.76|56.36|58.67|56.27|0
1751945700000|2025-07-08 03:35:00|58.68|56.28|58.73|56.33|58.75|56.35|58.67|56.27|0
1751946000000|2025-07-08 03:40:00|58.71|56.31|58.73|56.33|58.76|56.36|58.68|56.28|0
1751946300000|2025-07-08 03:45:00|58.69|56.29|58.84|56.44|58.89|56.49|58.67|56.27|0
1751946600000|2025-07-08 03:50:00|58.83|56.43|58.79|56.39|58.91|56.51|58.76|56.36|0
1751946900000|2025-07-08 03:55:00|58.78|56.38|58.84|56.44|58.86|56.46|58.73|56.33|0
1751947200000|2025-07-08 04:00:00|58.86|56.46|58.78|56.38|58.88|56.48|58.73|56.33|0
1751947500000|2025-07-08 04:05:00|58.8|56.4|58.65|56.25|58.8|56.4|58.65|56.25|0
1751947800000|2025-07-08 04:10:00|58.67|56.27|58.7|56.3|58.72|56.32|58.65|56.25|0
1751948100000|2025-07-08 04:15:00|58.61|56.21|58.78|56.38|58.78|56.38|58.61|56.21|0
1751948400000|2025-07-08 04:20:00|58.81|56.41|58.66|56.26|58.81|56.41|58.64|56.24|0
1751948700000|2025-07-08 04:25:00|58.68|56.28|58.63|56.23|58.7|56.3|58.59|56.19|0
1751949000000|2025-07-08 04:30:00|58.61|56.21|58.61|56.21|58.65|56.25|58.47|56.07|0
1751949300000|2025-07-08 04:35:00|58.59|56.19|58.55|56.15|58.59|56.19|58.47|56.07|0
1751949600000|2025-07-08 04:40:00|58.53|56.13|58.66|56.26|58.66|56.26|58.53|56.13|0
1751949900000|2025-07-08 04:45:00|58.64|56.24|58.62|56.22|58.67|56.27|58.6|56.2|0
1751950200000|2025-07-08 04:50:00|58.64|56.24|58.61|56.21|58.69|56.29|58.59|56.19|0
1751950500000|2025-07-08 04:55:00|58.63|56.23|58.7|56.3|58.75|56.35|58.63|56.23|0
1751950800000|2025-07-08 05:00:00|58.69|56.29|58.66|56.26|58.73|56.33|58.62|56.22|0
1751951100000|2025-07-08 05:05:00|58.64|56.24|58.65|56.25|58.67|56.27|58.56|56.16|0
1751951400000|2025-07-08 05:10:00|58.64|56.24|58.58|56.18|58.67|56.27|58.57|56.17|0
1751951700000|2025-07-08 05:15:00|58.56|56.16|58.58|56.18|58.58|56.18|58.5|56.1|0
1751952000000|2025-07-08 05:20:00|58.56|56.16|58.46|56.06|58.6|56.2|58.46|56.06|0
1751952300000|2025-07-08 05:25:00|58.44|56.04|58.48|56.08|58.48|56.08|58.39|55.99|0
1751952600000|2025-07-08 05:30:00|58.46|56.06|58.53|56.13|58.59|56.19|58.44|56.04|0
1751952900000|2025-07-08 05:35:00|58.55|56.15|58.61|56.21|58.63|56.23|58.46|56.06|0
1751953200000|2025-07-08 05:40:00|58.6|56.2|58.47|56.07|58.6|56.2|58.44|56.04|0
1751953500000|2025-07-08 05:45:00|58.48|56.08|58.22|55.82|58.49|56.09|58.22|55.82|0
1751953800000|2025-07-08 05:50:00|58.21|55.81|58.25|55.85|58.3|55.9|58.2|55.8|0
1751954100000|2025-07-08 05:55:00|58.24|55.84|58.24|55.84|58.27|55.87|58.12|55.72|0
1751954400000|2025-07-08 06:00:00|58.23|55.83|58.19|55.79|58.28|55.88|58.15|55.75|0
1751954700000|2025-07-08 06:05:00|58.21|55.81|58.12|55.72|58.21|55.81|58.06|55.66|0
1751955000000|2025-07-08 06:10:00|58.1|55.7|58.05|55.65|58.15|55.75|57.96|55.56|0
1751955300000|2025-07-08 06:15:00|58.03|55.63|57.96|55.56|58.08|55.68|57.92|55.52|0
1751955600000|2025-07-08 06:20:00|57.97|55.57|58.07|55.67|58.07|55.67|57.9|55.5|0
1751955900000|2025-07-08 06:25:00|58.05|55.65|58.32|55.92|58.32|55.92|58.05|55.65|0
1751956200000|2025-07-08 06:30:00|58.28|55.88|58.09|55.69|58.28|55.88|57.9|55.5|0
1751956500000|2025-07-08 06:35:00|58.08|55.68|58.02|55.62|58.16|55.76|58|55.6|0
1751956800000|2025-07-08 06:40:00|58.03|55.63|58.02|55.62|58.12|55.72|57.98|55.58|0
1751957100000|2025-07-08 06:45:00|58.04|55.64|57.98|55.58|58.04|55.64|57.89|55.49|0
1751957400000|2025-07-08 06:50:00|57.99|55.59|58|55.6|58.03|55.63|57.92|55.52|0
1751957700000|2025-07-08 06:55:00|58.01|55.61|57.99|55.59|58.02|55.62|57.91|55.51|0
1751958000000|2025-07-08 07:00:00|58.04|55.64|58.25|55.85|58.26|55.86|57.9|55.5|0
1751958300000|2025-07-08 07:05:00|58.27|55.87|58.07|55.67|58.27|55.87|57.97|55.57|0
1751958600000|2025-07-08 07:10:00|58.05|55.65|58.16|55.76|58.16|55.76|57.99|55.59|0
1751958900000|2025-07-08 07:15:00|58.14|55.74|58.13|55.73|58.2|55.8|58.02|55.62|0
1751959200000|2025-07-08 07:20:00|58.11|55.71|58.12|55.72|58.27|55.87|58.01|55.61|0
1751959500000|2025-07-08 07:25:00|58.11|55.71|57.95|55.55|58.12|55.72|57.92|55.52|0
1751959800000|2025-07-08 07:30:00|57.96|55.56|58|55.6|58.08|55.68|57.88|55.48|0
1751960100000|2025-07-08 07:35:00|57.99|55.59|57.82|55.42|58.04|55.64|57.78|55.38|0
1751960400000|2025-07-08 07:40:00|57.84|55.44|57.82|55.42|57.84|55.44|57.54|55.14|0
1751960700000|2025-07-08 07:45:00|57.8|55.4|57.61|55.21|57.82|55.42|57.61|55.21|0
1751961000000|2025-07-08 07:50:00|57.62|55.22|57.56|55.16|57.66|55.26|57.44|55.04|0
1751961300000|2025-07-08 07:55:00|57.54|55.14|57.44|55.04|57.54|55.14|57.38|54.98|0
1751961600000|2025-07-08 08:00:00|57.43|55.03|57.68|55.28|57.69|55.29|57.43|55.03|0
1751961900000|2025-07-08 08:05:00|57.66|55.26|57.67|55.27|57.74|55.34|57.57|55.17|0
1751962200000|2025-07-08 08:10:00|57.65|55.25|57.65|55.25|57.79|55.39|57.61|55.21|0
1751962500000|2025-07-08 08:15:00|57.64|55.24|57.66|55.26|57.73|55.33|57.49|55.09|0
1751962800000|2025-07-08 08:20:00|57.69|55.29|57.65|55.25|57.75|55.35|57.63|55.23|0
1751963100000|2025-07-08 08:25:00|57.63|55.23|57.63|55.23|57.71|55.31|57.54|55.14|0
1751963400000|2025-07-08 08:30:00|57.65|55.25|57.71|55.31|57.73|55.33|57.58|55.18|0
1751963700000|2025-07-08 08:35:00|57.7|55.3|57.69|55.29|57.78|55.38|57.66|55.26|0
1751964000000|2025-07-08 08:40:00|57.67|55.27|57.73|55.33|57.77|55.37|57.67|55.27|0
1751964300000|2025-07-08 08:45:00|57.75|55.35|57.77|55.37|57.91|55.51|57.71|55.31|0
1751964600000|2025-07-08 08:50:00|57.76|55.36|57.77|55.37|57.81|55.41|57.71|55.31|0
1751964900000|2025-07-08 08:55:00|57.76|55.36|57.68|55.28|57.77|55.37|57.63|55.23|0
1751965200000|2025-07-08 09:00:00|57.73|55.33|57.8|55.4|57.85|55.45|57.63|55.23|0
1751965500000|2025-07-08 09:05:00|57.76|55.36|57.73|55.33|57.81|55.41|57.66|55.26|0
1751965800000|2025-07-08 09:10:00|57.72|55.32|57.61|55.21|57.78|55.38|57.57|55.17|0
1751966100000|2025-07-08 09:15:00|57.63|55.23|57.62|55.22|57.65|55.25|57.56|55.16|0
1751966400000|2025-07-08 09:20:00|57.61|55.21|57.62|55.22|57.7|55.3|57.53|55.13|0
1751966700000|2025-07-08 09:25:00|57.63|55.23|57.67|55.27|57.68|55.28|57.55|55.15|0
1751967000000|2025-07-08 09:30:00|57.69|55.29|57.8|55.4|57.82|55.42|57.64|55.24|0
1751967300000|2025-07-08 09:35:00|57.79|55.39|57.7|55.3|57.81|55.41|57.67|55.27|0
1751967600000|2025-07-08 09:40:00|57.73|55.33|57.72|55.32|57.79|55.39|57.68|55.28|0
1751967900000|2025-07-08 09:45:00|57.71|55.31|57.87|55.47|57.9|55.5|57.69|55.29|0
1751968200000|2025-07-08 09:50:00|57.85|55.45|58|55.6|58.08|55.68|57.85|55.45|0
1751968500000|2025-07-08 09:55:00|58.01|55.61|57.99|55.59|58.02|55.62|57.9|55.5|0
1751968800000|2025-07-08 10:00:00|57.98|55.58|58.25|55.85|58.29|55.89|57.93|55.53|0
1751969100000|2025-07-08 10:05:00|58.26|55.86|58.14|55.74|58.26|55.86|58.08|55.68|0
1751969400000|2025-07-08 10:10:00|58.13|55.73|58.1|55.7|58.17|55.77|58.03|55.63|0
1751969700000|2025-07-08 10:15:00|58.11|55.71|57.98|55.58|58.15|55.75|57.94|55.54|0
1751970000000|2025-07-08 10:20:00|57.94|55.54|58.02|55.62|58.05|55.65|57.94|55.54|0
1751970300000|2025-07-08 10:25:00|58.05|55.65|58.05|55.65|58.14|55.74|58|55.6|0
1751970600000|2025-07-08 10:30:00|58.14|55.74|58.03|55.63|58.14|55.74|57.93|55.53|0
1751970900000|2025-07-08 10:35:00|57.99|55.59|57.72|55.32|58.01|55.61|57.69|55.29|0
1751971200000|2025-07-08 10:40:00|57.73|55.33|57.57|55.17|57.74|55.34|57.52|55.12|0
1751971500000|2025-07-08 10:45:00|57.55|55.15|57.58|55.18|57.64|55.24|57.47|55.07|0
1751971800000|2025-07-08 10:50:00|57.57|55.17|57.6|55.2|57.67|55.27|57.54|55.14|0
1751972100000|2025-07-08 10:55:00|57.59|55.19|57.56|55.16|57.66|55.26|57.54|55.14|0
1751972400000|2025-07-08 11:00:00|57.58|55.18|57.6|55.2|57.63|55.23|57.54|55.14|0
1751972700000|2025-07-08 11:05:00|57.62|55.22|57.72|55.32|57.72|55.32|57.59|55.19|0
1751973000000|2025-07-08 11:10:00|57.71|55.31|57.58|55.18|57.71|55.31|57.5|55.1|0
1751973300000|2025-07-08 11:15:00|57.61|55.21|57.57|55.17|57.72|55.32|57.57|55.17|0
1751973600000|2025-07-08 11:20:00|57.56|55.16|57.46|55.06|57.56|55.16|57.43|55.03|0
1751973900000|2025-07-08 11:25:00|57.48|55.08|57.49|55.09|57.51|55.11|57.44|55.04|0
1751974200000|2025-07-08 11:30:00|57.51|55.11|57.55|55.15|57.55|55.15|57.47|55.07|0
1751974500000|2025-07-08 11:35:00|57.53|55.13|57.46|55.06|57.58|55.18|57.41|55.01|0
1751974800000|2025-07-08 11:40:00|57.44|55.04|57.33|54.93|57.47|55.07|57.27|54.87|0
1751975100000|2025-07-08 11:45:00|57.34|54.94|57.32|54.92|57.36|54.96|57.28|54.88|0
1751975400000|2025-07-08 11:50:00|57.31|54.91|57.42|55.02|57.45|55.05|57.28|54.88|0
1751975700000|2025-07-08 11:55:00|57.44|55.04|57.43|55.03|57.5|55.1|57.4|55|0
1751976000000|2025-07-08 12:00:00|57.44|55.04|57.66|55.26|57.76|55.36|57.44|55.04|0
1751976300000|2025-07-08 12:05:00|57.65|55.25|57.58|55.18|57.65|55.25|57.49|55.09|0
1751976600000|2025-07-08 12:10:00|57.62|55.22|57.4|55|57.66|55.26|57.4|55|0
1751976900000|2025-07-08 12:15:00|57.41|55.01|57.33|54.93|57.43|55.03|57.31|54.91|0
1751977200000|2025-07-08 12:20:00|57.35|54.95|57.37|54.97|57.41|55.01|57.31|54.91|0
1751977500000|2025-07-08 12:25:00|57.36|54.96|57.34|54.94|57.42|55.02|57.33|54.93|0
1751977800000|2025-07-08 12:30:00|57.38|54.98|57.64|55.24|57.69|55.29|57.38|54.98|0
1751978100000|2025-07-08 12:35:00|57.66|55.26|57.63|55.23|57.72|55.32|57.6|55.2|0
1751978400000|2025-07-08 12:40:00|57.67|55.27|57.68|55.28|57.75|55.35|57.6|55.2|0
1751978700000|2025-07-08 12:45:00|57.7|55.3|57.69|55.29|57.77|55.37|57.63|55.23|0
1751979000000|2025-07-08 12:50:00|57.71|55.31|57.64|55.24|57.72|55.32|57.58|55.18|0
1751979300000|2025-07-08 12:55:00|57.62|55.22|57.52|55.12|57.67|55.27|57.48|55.08|0
1751979600000|2025-07-08 13:00:00|57.5|55.1|57.46|55.06|57.56|55.16|57.4|55|0
1751979900000|2025-07-08 13:05:00|57.37|54.97|57.25|54.85|57.38|54.98|57.23|54.83|0
1751980200000|2025-07-08 13:10:00|57.29|54.89|57.31|54.91|57.36|54.96|57.26|54.86|0
1751980500000|2025-07-08 13:15:00|57.33|54.93|57.44|55.04|57.46|55.06|57.3|54.9|0
1751980800000|2025-07-08 13:20:00|57.42|55.02|57.66|54.66|57.7|55.1|57.3|54.66|0
1751981100000|2025-07-08 13:25:00|57.7|54.7|57.79|54.79|57.85|54.85|57.67|54.67|0
1751981400000|2025-07-08 13:30:00|57.61|55.21|57.92|55.52|57.92|55.52|57.48|55.08|0
1751981700000|2025-07-08 13:35:00|57.94|55.54|57.68|55.28|57.94|55.54|57.56|55.16|0
1751982000000|2025-07-08 13:40:00|57.7|55.3|57.07|54.67|57.73|55.33|56.99|54.59|0
1751982300000|2025-07-08 13:45:00|57.14|54.74|56.75|54.35|57.14|54.74|56.65|54.25|0
1751982600000|2025-07-08 13:50:00|56.73|54.33|56.77|54.37|57|54.6|56.62|54.22|0
1751982900000|2025-07-08 13:55:00|56.79|54.39|57.07|54.67|57.08|54.68|56.69|54.29|0
1751983200000|2025-07-08 14:00:00|57.13|54.73|57.26|54.86|57.46|55.06|56.85|54.45|0
1751983500000|2025-07-08 14:05:00|57.24|54.84|57.48|55.08|57.77|55.37|57.23|54.83|0
1751983800000|2025-07-08 14:10:00|57.46|55.06|57.29|54.89|57.56|55.16|57.21|54.81|0
1751984100000|2025-07-08 14:15:00|57.26|54.86|57.39|54.99|57.39|54.99|56.96|54.56|0
1751984400000|2025-07-08 14:20:00|57.37|54.97|57.75|55.35|57.75|55.35|57.24|54.84|0
1751984700000|2025-07-08 14:25:00|57.73|55.33|57.51|55.11|57.8|55.4|57.46|55.06|0
1751985000000|2025-07-08 14:30:00|57.49|55.09|56.58|54.18|57.49|55.09|56.58|54.18|0
1751985300000|2025-07-08 14:35:00|56.56|54.16|56.24|53.84|56.61|54.21|56.2|53.8|0
1751985600000|2025-07-08 14:40:00|56.26|53.86|56.52|54.12|56.77|54.37|56.15|53.75|0
1751985900000|2025-07-08 14:45:00|56.54|54.14|56.86|54.46|57.06|54.66|56.5|54.1|0
1751986200000|2025-07-08 14:50:00|56.87|54.47|57.29|54.89|57.49|55.09|56.65|54.25|0
1751986500000|2025-07-08 14:55:00|57.31|54.91|56.84|54.44|57.66|55.26|56.84|54.44|0
1751986800000|2025-07-08 15:00:00|56.82|54.42|56.65|54.25|56.96|54.56|56.61|54.21|0
1751987100000|2025-07-08 15:05:00|56.66|54.26|56.42|54.02|56.68|54.28|56.33|53.93|0
1751987400000|2025-07-08 15:10:00|56.38|53.98|56.43|54.03|56.55|54.15|56.16|53.76|0
1751987700000|2025-07-08 15:15:00|56.44|54.04|56.6|54.2|56.69|54.29|56.36|53.96|0
1751988000000|2025-07-08 15:20:00|56.63|54.23|57.04|54.64|57.12|54.72|56.52|54.12|0
1751988300000|2025-07-08 15:25:00|57.02|54.62|57.18|54.78|57.29|54.89|56.81|54.41|0
1751988600000|2025-07-08 15:30:00|57.16|54.76|56.99|54.59|57.16|54.76|56.86|54.46|0
1751988900000|2025-07-08 15:35:00|56.97|54.57|56.59|54.19|56.98|54.58|56.57|54.17|0
1751989200000|2025-07-08 15:40:00|56.57|54.17|56.57|54.17|56.7|54.3|56.54|54.14|0
1751989500000|2025-07-08 15:45:00|56.58|54.18|56.45|54.05|56.62|54.22|56.32|53.92|0
1751989800000|2025-07-08 15:50:00|56.43|54.03|56.36|53.96|56.43|54.03|56.21|53.81|0
1751990100000|2025-07-08 15:55:00|56.37|53.97|56.17|53.77|56.39|53.99|56.14|53.74|0
1751990400000|2025-07-08 16:00:00|56.16|53.76|56.28|53.88|56.34|53.94|56.09|53.69|0
1751990700000|2025-07-08 16:05:00|56.3|53.9|56.55|54.15|56.61|54.21|56.29|53.89|0
1751991000000|2025-07-08 16:10:00|56.53|54.13|56.25|53.85|56.57|54.17|56.18|53.78|0
1751991300000|2025-07-08 16:15:00|56.27|53.87|56.17|53.77|56.34|53.94|56.07|53.67|0
1751991600000|2025-07-08 16:20:00|56.15|53.75|55.74|53.34|56.21|53.81|55.74|53.34|0
1751991900000|2025-07-08 16:25:00|55.72|53.32|55.45|53.05|55.74|53.34|55.34|52.94|0
1751992200000|2025-07-08 16:30:00|55.43|53.03|55.86|53.46|56.05|53.65|55.39|52.99|0
1751992500000|2025-07-08 16:35:00|55.88|53.48|55.95|53.55|56.59|54.19|55.75|53.35|0
1751992800000|2025-07-08 16:40:00|55.93|53.53|55.87|53.47|56.16|53.76|55.82|53.42|0
1751993100000|2025-07-08 16:45:00|55.9|53.5|55.96|53.56|56.07|53.67|55.85|53.45|0
1751993400000|2025-07-08 16:50:00|55.94|53.54|56|53.6|56.16|53.76|55.86|53.46|0
1751993700000|2025-07-08 16:55:00|55.98|53.58|56.2|53.8|56.3|53.9|55.91|53.51|0
1751994000000|2025-07-08 17:00:00|56.18|53.78|56.32|53.92|56.5|54.1|56.16|53.76|0
1751994300000|2025-07-08 17:05:00|56.34|53.94|56.66|54.26|56.68|54.28|56.34|53.94|0
1751994600000|2025-07-08 17:10:00|56.68|54.28|56.38|53.98|56.75|54.35|56.33|53.93|0
1751994900000|2025-07-08 17:15:00|56.42|54.02|56.8|54.4|57.09|54.69|56.4|54|0
1751995200000|2025-07-08 17:20:00|56.78|54.38|56.48|54.08|57.05|54.65|56.48|54.08|0
1751995500000|2025-07-08 17:25:00|56.51|54.11|56.28|53.88|56.57|54.17|56.28|53.88|0
1751995800000|2025-07-08 17:30:00|56.29|53.89|56.74|54.34|56.74|54.34|56.12|53.72|0
1751996100000|2025-07-08 17:35:00|56.72|54.32|56.64|54.24|56.78|54.38|56.52|54.12|0
1751996400000|2025-07-08 17:40:00|56.62|54.22|56.7|54.3|56.82|54.42|56.54|54.14|0
1751996700000|2025-07-08 17:45:00|56.68|54.28|56.56|54.16|56.69|54.29|56.5|54.1|0
1751997000000|2025-07-08 17:50:00|56.6|54.2|55.98|53.58|56.66|54.26|55.97|53.57|0
1751997300000|2025-07-08 17:55:00|56|53.6|56.09|53.69|56.13|53.73|55.97|53.57|0
1751997600000|2025-07-08 18:00:00|56.11|53.71|56.17|53.77|56.26|53.86|56|53.6|0
1751997900000|2025-07-08 18:05:00|56.18|53.78|55.8|53.4|56.22|53.82|55.75|53.35|0
1751998200000|2025-07-08 18:10:00|55.78|53.38|55.77|53.37|55.9|53.5|55.73|53.33|0
1751998500000|2025-07-08 18:15:00|55.82|53.42|55.73|53.33|55.87|53.47|55.68|53.28|0
1751998800000|2025-07-08 18:20:00|55.71|53.31|55.83|53.43|56.01|53.61|55.69|53.29|0
1751999100000|2025-07-08 18:25:00|55.84|53.44|56.04|53.64|56.12|53.72|55.83|53.43|0
1751999400000|2025-07-08 18:30:00|56.02|53.62|55.87|53.47|56.09|53.69|55.79|53.39|0
1751999700000|2025-07-08 18:35:00|55.89|53.49|55.67|53.27|55.94|53.54|55.66|53.26|0
1752000000000|2025-07-08 18:40:00|55.69|53.29|55.93|53.53|56.02|53.62|55.58|53.18|0
1752000300000|2025-07-08 18:45:00|55.95|53.55|55.89|53.49|56.06|53.66|55.84|53.44|0
1752000600000|2025-07-08 18:50:00|55.93|53.53|55.86|53.46|55.97|53.57|55.77|53.37|0
1752000900000|2025-07-08 18:55:00|55.84|53.44|55.9|53.5|55.92|53.52|55.65|53.25|0
1752001200000|2025-07-08 19:00:00|55.93|53.53|55.98|53.58|56.02|53.62|55.81|53.41|0
1752001500000|2025-07-08 19:05:00|55.95|53.55|56.06|53.66|56.07|53.67|55.83|53.43|0
1752001800000|2025-07-08 19:10:00|56.08|53.68|56.09|53.69|56.23|53.83|55.96|53.56|0
1752002100000|2025-07-08 19:15:00|56.07|53.67|56.05|53.65|56.13|53.73|56.02|53.62|0
1752002400000|2025-07-08 19:20:00|56.07|53.67|56.28|53.88|56.32|53.92|55.89|53.49|0
1752002700000|2025-07-08 19:25:00|56.32|53.92|56.2|53.8|56.41|54.01|56.16|53.76|0
1752003000000|2025-07-08 19:30:00|56.21|53.81|56.26|53.86|56.37|53.97|56.14|53.74|0
1752003300000|2025-07-08 19:35:00|56.27|53.87|56.61|54.21|56.63|54.23|56.23|53.83|0
1752003600000|2025-07-08 19:40:00|56.63|54.23|56.61|54.21|56.71|54.31|56.54|54.14|0
1752003900000|2025-07-08 19:45:00|56.59|54.19|56.17|53.77|56.63|54.23|56.15|53.75|0
1752004200000|2025-07-08 19:50:00|56.04|53.64|56.4|54|56.63|54.23|56.04|53.64|0
1752004500000|2025-07-08 19:55:00|56.32|53.92|56.57|54.17|56.57|54.17|56.26|53.86|0
1752004800000|2025-07-08 20:00:00|56.59|54.19|56.42|54.02|56.65|54.25|56.26|53.86|0
1752005100000|2025-07-08 20:05:00|56.4|54|56.36|53.96|56.45|54.05|56.23|53.83|0
1752005400000|2025-07-08 20:10:00|56.34|53.94|56.44|54.04|56.48|54.08|56.33|53.93|0
1752005700000|2025-07-08 20:15:00|56.46|54.06|56.37|53.97|56.5|54.1|56.33|53.93|0
1752006000000|2025-07-08 20:20:00|56.35|53.95|56.37|53.97|56.37|53.97|56.32|53.92|0
1752006300000|2025-07-08 20:25:00|56.35|53.95|56.36|53.96|56.36|53.96|56.28|53.88|0
1752006600000|2025-07-08 20:30:00|56.34|53.94|56.35|53.95|56.41|54.01|56.31|53.91|0
1752006900000|2025-07-08 20:35:00|56.33|53.93|56.33|53.93|56.35|53.95|56.31|53.91|0
1752007200000|2025-07-08 20:40:00|56.35|53.95|56.31|53.91|56.41|54.01|56.28|53.88|0
1752007500000|2025-07-08 20:45:00|56.33|53.93|56.3|53.9|56.35|53.95|56.3|53.9|0
1752007800000|2025-07-08 20:50:00|56.31|53.91|56.37|53.97|56.39|53.99|56.3|53.9|0
1752008100000|2025-07-08 20:55:00|56.67|53.67|56.68|53.68|56.73|53.73|56.67|53.67|0
1752008400000|2025-07-08 21:00:00|56.69|53.69|56.69|53.69|56.69|53.69|56.65|53.65|0
1752008700000|2025-07-08 21:05:00|56.71|53.71|56.69|53.69|56.71|53.71|56.69|53.69|0
1752009000000|2025-07-08 21:10:00|56.7|53.7|56.68|53.68|56.7|53.7|56.67|53.67|0
1752009600000|2025-07-08 21:20:00|56.67|53.67|56.67|53.67|56.7|53.7|56.67|53.67|0
1752009900000|2025-07-08 21:25:00|56.68|53.68|56.69|53.69|56.74|53.74|56.68|53.68|0
1752010200000|2025-07-08 21:30:00|56.68|53.68|56.68|53.68|56.68|53.68|56.68|53.68|0
1752010500000|2025-07-08 21:35:00|56.67|53.67|56.66|53.66|56.67|53.67|56.65|53.65|0
1752010800000|2025-07-08 21:40:00|56.67|53.67|56.72|53.72|56.72|53.72|56.67|53.67|0
1752011100000|2025-07-08 21:45:00|56.68|53.68|56.68|53.68|56.68|53.68|56.68|53.68|0
1752011400000|2025-07-08 21:50:00|56.66|53.66|56.68|53.68|56.68|53.68|56.66|53.66|0
1752011700000|2025-07-08 21:55:00|56.67|53.67|56.67|53.67|56.67|53.67|56.66|53.66|0
1752012000000|2025-07-08 22:00:00|56.58|53.58|56.39|53.39|56.64|53.64|56.37|53.37|0
1752012300000|2025-07-08 22:05:00|56.4|53.4|56.47|53.47|56.48|53.48|56.38|53.38|0
1752012600000|2025-07-08 22:10:00|56.46|53.46|56.6|53.6|56.64|53.64|56.45|53.45|0
1752012900000|2025-07-08 22:15:00|56.61|53.61|56.57|53.57|56.61|53.61|56.54|53.54|0
1752013200000|2025-07-08 22:20:00|56.56|53.56|56.61|53.61|56.61|53.61|56.56|53.56|0
1752013500000|2025-07-08 22:25:00|56.63|53.63|56.6|53.6|56.65|53.65|56.56|53.56|0
1752013800000|2025-07-08 22:30:00|56.59|53.59|56.61|53.61|56.75|53.75|56.59|53.59|0
1752014100000|2025-07-08 22:35:00|56.63|53.63|56.64|53.64|56.73|53.73|56.63|53.63|0
1752014400000|2025-07-08 22:40:00|56.63|53.63|56.65|53.65|56.67|53.67|56.61|53.61|0
1752014700000|2025-07-08 22:45:00|56.68|53.68|56.61|53.61|56.68|53.68|56.59|53.59|0
1752015000000|2025-07-08 22:50:00|56.57|53.57|56.61|53.61|56.61|53.61|56.55|53.55|0
1752015300000|2025-07-08 22:55:00|56.59|53.59|56.55|53.55|56.59|53.59|56.55|53.55|0
1752015600000|2025-07-08 23:00:00|56.49|53.49|56.55|53.55|56.55|53.55|56.49|53.49|0
1752015900000|2025-07-08 23:05:00|56.53|53.53|56.39|53.39|56.53|53.53|56.37|53.37|0
1752016200000|2025-07-08 23:10:00|56.4|53.4|56.43|53.43|56.44|53.44|56.39|53.39|0
1752016500000|2025-07-08 23:15:00|56.41|53.41|56.37|53.37|56.43|53.43|56.31|53.31|0
1752016800000|2025-07-08 23:20:00|56.39|53.39|56.64|53.64|56.76|53.76|56.37|53.37|0
1752017100000|2025-07-08 23:25:00|56.62|53.62|56.63|53.63|56.65|53.65|56.56|53.56|0
1752017400000|2025-07-08 23:30:00|56.61|53.61|56.73|53.73|56.75|53.75|56.61|53.61|0
1752017700000|2025-07-08 23:35:00|56.75|53.75|56.69|53.69|56.79|53.79|56.69|53.69|0
1752018000000|2025-07-08 23:40:00|56.71|53.71|56.62|53.62|56.75|53.75|56.6|53.6|0
1752018300000|2025-07-08 23:45:00|56.63|53.63|56.71|53.71|56.71|53.71|56.59|53.59|0
1752018600000|2025-07-08 23:50:00|56.69|53.69|56.72|53.72|56.74|53.74|56.65|53.65|0
1752018900000|2025-07-08 23:55:00|56.7|53.7|56.76|53.76|56.86|53.86|56.68|53.68|0
1752019200000|2025-07-09 00:00:00|56.83|53.83|57.01|54.01|57.03|54.03|56.8|53.8|0
1752019500000|2025-07-09 00:05:00|57.03|54.03|56.95|53.95|57.08|54.08|56.91|53.91|0
1752019800000|2025-07-09 00:10:00|56.97|53.97|57.27|54.27|57.3|54.3|56.97|53.97|0
1752020100000|2025-07-09 00:15:00|57.28|54.28|56.92|54.52|57.28|54.6|56.86|54.24|0
1752020400000|2025-07-09 00:20:00|56.94|54.54|56.9|54.5|56.94|54.54|56.86|54.46|0
1752020700000|2025-07-09 00:25:00|56.92|54.52|56.94|54.54|56.97|54.57|56.87|54.47|0
1752021000000|2025-07-09 00:30:00|56.92|54.52|57|54.6|57|54.6|56.9|54.5|0
1752021300000|2025-07-09 00:35:00|57.02|54.62|56.96|54.56|57.04|54.64|56.86|54.46|0
1752021600000|2025-07-09 00:40:00|56.94|54.54|56.9|54.5|56.95|54.55|56.84|54.44|0
1752021900000|2025-07-09 00:45:00|56.89|54.49|56.88|54.48|56.95|54.55|56.86|54.46|0
1752022200000|2025-07-09 00:50:00|56.89|54.49|56.77|54.37|56.93|54.53|56.74|54.34|0
1752022500000|2025-07-09 00:55:00|56.78|54.38|56.97|54.57|57.01|54.61|56.73|54.33|0
1752022800000|2025-07-09 01:00:00|56.99|54.59|56.87|54.47|57.02|54.62|56.86|54.46|0
1752023100000|2025-07-09 01:05:00|56.89|54.49|56.75|54.35|56.89|54.49|56.74|54.34|0
1752023400000|2025-07-09 01:10:00|56.74|54.34|56.66|54.26|56.8|54.4|56.53|54.13|0
1752023700000|2025-07-09 01:15:00|56.65|54.25|56.82|54.42|56.84|54.44|56.64|54.24|0
1752024000000|2025-07-09 01:20:00|56.8|54.4|56.75|54.35|56.86|54.46|56.73|54.33|0
1752024300000|2025-07-09 01:25:00|56.76|54.36|56.77|54.37|56.84|54.44|56.71|54.31|0
1752024600000|2025-07-09 01:30:00|56.79|54.39|57.14|54.74|57.26|54.86|56.79|54.39|0
1752024900000|2025-07-09 01:35:00|57.13|54.73|56.97|54.57|57.13|54.73|56.95|54.55|0
1752025200000|2025-07-09 01:40:00|56.95|54.55|56.91|54.51|56.99|54.59|56.85|54.45|0
1752025500000|2025-07-09 01:45:00|56.93|54.53|56.79|54.39|56.96|54.56|56.79|54.39|0
1752025800000|2025-07-09 01:50:00|56.8|54.4|56.68|54.28|56.83|54.43|56.64|54.24|0
1752026100000|2025-07-09 01:55:00|56.67|54.27|56.5|54.1|56.73|54.33|56.49|54.09|0
1752026400000|2025-07-09 02:00:00|56.49|54.09|56.48|54.08|56.64|54.24|56.44|54.04|0
1752026700000|2025-07-09 02:05:00|56.46|54.06|56.53|54.13|56.56|54.16|56.46|54.06|0
1752027000000|2025-07-09 02:10:00|56.54|54.14|56.53|54.13|56.57|54.17|56.51|54.11|0
1752027300000|2025-07-09 02:15:00|56.54|54.14|56.56|54.16|56.59|54.19|56.51|54.11|0
1752027600000|2025-07-09 02:20:00|56.55|54.15|56.55|54.15|56.64|54.24|56.52|54.12|0
1752027900000|2025-07-09 02:25:00|56.57|54.17|56.54|54.14|56.57|54.17|56.47|54.07|0
1752028200000|2025-07-09 02:30:00|56.55|54.15|56.57|54.17|56.59|54.19|56.51|54.11|0
1752028500000|2025-07-09 02:35:00|56.56|54.16|56.55|54.15|56.6|54.2|56.51|54.11|0
1752028800000|2025-07-09 02:40:00|56.56|54.16|56.53|54.13|56.57|54.17|56.49|54.09|0
1752029100000|2025-07-09 02:45:00|56.52|54.12|56.6|54.2|56.63|54.23|56.5|54.1|0
1752029400000|2025-07-09 02:50:00|56.61|54.21|56.6|54.2|56.69|54.29|56.59|54.19|0
1752029700000|2025-07-09 02:55:00|56.61|54.21|56.64|54.24|56.64|54.24|56.58|54.18|0
1752030000000|2025-07-09 03:00:00|56.63|54.23|56.65|54.25|56.66|54.26|56.56|54.16|0
1752030300000|2025-07-09 03:05:00|56.66|54.26|56.62|54.22|56.66|54.26|56.59|54.19|0
1752030600000|2025-07-09 03:10:00|56.6|54.2|56.71|54.31|56.74|54.34|56.58|54.18|0
1752030900000|2025-07-09 03:15:00|56.72|54.32|56.73|54.33|56.77|54.37|56.7|54.3|0
1752031200000|2025-07-09 03:20:00|56.74|54.34|56.68|54.28|56.78|54.38|56.66|54.26|0
1752031500000|2025-07-09 03:25:00|56.67|54.27|56.65|54.25|56.73|54.33|56.6|54.2|0
1752031800000|2025-07-09 03:30:00|56.67|54.27|56.64|54.24|56.69|54.29|56.61|54.21|0
1752032100000|2025-07-09 03:35:00|56.63|54.23|56.67|54.27|56.71|54.31|56.62|54.22|0
1752032400000|2025-07-09 03:40:00|56.64|54.24|56.69|54.29|56.73|54.33|56.63|54.23|0
1752032700000|2025-07-09 03:45:00|56.71|54.31|56.68|54.28|56.73|54.33|56.63|54.23|0
1752033000000|2025-07-09 03:50:00|56.67|54.27|56.63|54.23|56.71|54.31|56.6|54.2|0
1752033300000|2025-07-09 03:55:00|56.65|54.25|56.77|54.37|56.81|54.41|56.62|54.22|0
1752033600000|2025-07-09 04:00:00|56.76|54.36|56.78|54.38|56.83|54.43|56.71|54.31|0
1752033900000|2025-07-09 04:05:00|56.77|54.37|56.83|54.43|56.86|54.46|56.77|54.37|0
1752034200000|2025-07-09 04:10:00|56.82|54.42|56.77|54.37|56.87|54.47|56.77|54.37|0
1752034500000|2025-07-09 04:15:00|56.8|54.4|56.79|54.39|56.85|54.45|56.78|54.38|0
1752034800000|2025-07-09 04:20:00|56.81|54.41|56.81|54.41|56.84|54.44|56.75|54.35|0
1752035100000|2025-07-09 04:25:00|56.8|54.4|56.8|54.4|56.86|54.46|56.79|54.39|0
1752035400000|2025-07-09 04:30:00|56.82|54.42|56.8|54.4|56.84|54.44|56.75|54.35|0
1752035700000|2025-07-09 04:35:00|56.79|54.39|56.58|54.18|56.8|54.4|56.55|54.15|0
1752036000000|2025-07-09 04:40:00|56.59|54.19|56.46|54.06|56.67|54.27|56.44|54.04|0
1752036300000|2025-07-09 04:45:00|56.44|54.04|56.48|54.08|56.5|54.1|56.43|54.03|0
1752036600000|2025-07-09 04:50:00|56.46|54.06|56.48|54.08|56.5|54.1|56.42|54.02|0
1752036900000|2025-07-09 04:55:00|56.47|54.07|56.46|54.06|56.5|54.1|56.43|54.03|0
1752037200000|2025-07-09 05:00:00|56.47|54.07|56.45|54.05|56.5|54.1|56.39|53.99|0
1752037500000|2025-07-09 05:05:00|56.47|54.07|56.44|54.04|56.49|54.09|56.43|54.03|0
1752037800000|2025-07-09 05:10:00|56.46|54.06|56.53|54.13|56.53|54.13|56.44|54.04|0
1752038100000|2025-07-09 05:15:00|56.52|54.12|56.53|54.13|56.61|54.21|56.48|54.08|0
1752038400000|2025-07-09 05:20:00|56.52|54.12|56.75|54.35|56.76|54.36|56.47|54.07|0
1752038700000|2025-07-09 05:25:00|56.77|54.37|56.76|54.36|56.8|54.4|56.7|54.3|0
1752039000000|2025-07-09 05:30:00|56.74|54.34|56.73|54.33|56.79|54.39|56.67|54.27|0
1752039300000|2025-07-09 05:35:00|56.71|54.31|56.7|54.3|56.74|54.34|56.63|54.23|0
1752039600000|2025-07-09 05:40:00|56.71|54.31|56.68|54.28|56.74|54.34|56.63|54.23|0
1752039900000|2025-07-09 05:45:00|56.69|54.29|56.7|54.3|56.78|54.38|56.64|54.24|0
1752040200000|2025-07-09 05:50:00|56.72|54.32|56.64|54.24|56.74|54.34|56.63|54.23|0
1752040500000|2025-07-09 05:55:00|56.66|54.26|56.61|54.21|56.73|54.33|56.61|54.21|0
1752040800000|2025-07-09 06:00:00|56.63|54.23|56.78|54.38|56.82|54.42|56.59|54.19|0
1752041100000|2025-07-09 06:05:00|56.79|54.39|56.93|54.53|57.08|54.68|56.71|54.31|0
1752041400000|2025-07-09 06:10:00|56.94|54.54|56.93|54.53|57|54.6|56.9|54.5|0
1752041700000|2025-07-09 06:15:00|56.95|54.55|56.96|54.56|56.98|54.58|56.9|54.5|0
1752042000000|2025-07-09 06:20:00|56.94|54.54|56.75|54.35|56.96|54.56|56.65|54.25|0
1752042300000|2025-07-09 06:25:00|56.77|54.37|56.8|54.4|56.83|54.43|56.74|54.34|0
1752042600000|2025-07-09 06:30:00|56.78|54.38|56.62|54.22|56.8|54.4|56.54|54.14|0
1752042900000|2025-07-09 06:35:00|56.64|54.24|56.71|54.31|56.72|54.32|56.54|54.14|0
1752043200000|2025-07-09 06:40:00|56.7|54.3|56.63|54.23|56.74|54.34|56.61|54.21|0
1752043500000|2025-07-09 06:45:00|56.64|54.24|56.63|54.23|56.7|54.3|56.55|54.15|0
1752043800000|2025-07-09 06:50:00|56.65|54.25|56.18|53.78|56.65|54.25|56.15|53.75|0
1752044100000|2025-07-09 06:55:00|56.17|53.77|56.24|53.84|56.24|53.84|56.15|53.75|0
1752044400000|2025-07-09 07:00:00|56.23|53.83|56.2|53.8|56.28|53.88|56.11|53.71|0
1752044700000|2025-07-09 07:05:00|56.18|53.78|56.44|54.04|56.45|54.05|56.12|53.72|0
1752045000000|2025-07-09 07:10:00|56.39|53.99|56.41|54.01|56.46|54.06|56.32|53.92|0
1752045300000|2025-07-09 07:15:00|56.42|54.02|56.34|53.94|56.48|54.08|56.33|53.93|0
1752045600000|2025-07-09 07:20:00|56.35|53.95|56.2|53.8|56.43|54.03|56.17|53.77|0
1752045900000|2025-07-09 07:25:00|56.21|53.81|56.22|53.82|56.29|53.89|56.2|53.8|0
1752046200000|2025-07-09 07:30:00|56.21|53.81|56.24|53.84|56.29|53.89|56.21|53.81|0
1752046500000|2025-07-09 07:35:00|56.25|53.85|56.26|53.86|56.29|53.89|56.2|53.8|0
1752046800000|2025-07-09 07:40:00|56.24|53.84|56.16|53.76|56.24|53.84|56.14|53.74|0
1752047100000|2025-07-09 07:45:00|56.15|53.75|55.96|53.56|56.16|53.76|55.88|53.48|0
1752047400000|2025-07-09 07:50:00|55.94|53.54|55.95|53.55|55.99|53.59|55.9|53.5|0
1752047700000|2025-07-09 07:55:00|55.96|53.56|55.97|53.57|56.02|53.62|55.92|53.52|0
1752048000000|2025-07-09 08:00:00|55.98|53.58|55.93|53.53|56.09|53.69|55.85|53.45|0
1752048300000|2025-07-09 08:05:00|55.91|53.51|55.92|53.52|55.94|53.54|55.83|53.43|0
1752048600000|2025-07-09 08:10:00|55.94|53.54|55.95|53.55|56|53.6|55.89|53.49|0
1752048900000|2025-07-09 08:15:00|55.93|53.53|55.96|53.56|56|53.6|55.87|53.47|0
1752049200000|2025-07-09 08:20:00|55.97|53.57|56.01|53.61|56.06|53.66|55.95|53.55|0
1752049500000|2025-07-09 08:25:00|56.02|53.62|55.83|53.43|56.04|53.64|55.8|53.4|0
1752049800000|2025-07-09 08:30:00|55.82|53.42|55.84|53.44|55.86|53.46|55.77|53.37|0
1752050100000|2025-07-09 08:35:00|55.83|53.43|55.75|53.35|55.89|53.49|55.69|53.29|0
1752050400000|2025-07-09 08:40:00|55.74|53.34|55.72|53.32|55.78|53.38|55.7|53.3|0
1752050700000|2025-07-09 08:45:00|55.73|53.33|55.81|53.41|55.82|53.42|55.72|53.32|0
1752051000000|2025-07-09 08:50:00|55.79|53.39|55.75|53.35|55.81|53.41|55.69|53.29|0
1752051300000|2025-07-09 08:55:00|55.76|53.36|55.75|53.35|55.78|53.38|55.72|53.32|0
1752051600000|2025-07-09 09:00:00|55.73|53.33|55.67|53.27|55.79|53.39|55.66|53.26|0
1752051900000|2025-07-09 09:05:00|55.68|53.28|55.65|53.25|55.69|53.29|55.63|53.23|0
1752052200000|2025-07-09 09:10:00|55.64|53.24|55.25|52.85|55.64|53.24|55.2|52.8|0
1752052500000|2025-07-09 09:15:00|55.23|52.83|55.16|52.76|55.25|52.85|54.81|52.41|0
1752052800000|2025-07-09 09:20:00|55.1|52.7|54.94|52.54|55.1|52.7|54.91|52.51|0
1752053100000|2025-07-09 09:25:00|54.96|52.56|54.94|52.54|55.06|52.66|54.83|52.43|0
1752053400000|2025-07-09 09:30:00|54.96|52.56|54.97|52.57|55.03|52.63|54.9|52.5|0
1752053700000|2025-07-09 09:35:00|54.96|52.56|54.93|52.53|55.02|52.62|54.93|52.53|0
1752054000000|2025-07-09 09:40:00|54.92|52.52|54.84|52.44|54.96|52.56|54.82|52.42|0
1752054300000|2025-07-09 09:45:00|54.85|52.45|54.91|52.51|54.98|52.58|54.83|52.43|0
1752054600000|2025-07-09 09:50:00|54.94|52.54|55.01|52.61|55.01|52.61|54.9|52.5|0
1752054900000|2025-07-09 09:55:00|55|52.6|54.96|52.56|55.05|52.65|54.95|52.55|0
1752055200000|2025-07-09 10:00:00|54.94|52.54|55.01|52.61|55.04|52.64|54.94|52.54|0
1752055500000|2025-07-09 10:05:00|55.02|52.62|55.21|52.81|55.27|52.87|54.99|52.59|0
1752055800000|2025-07-09 10:10:00|55.2|52.8|55.06|52.66|55.24|52.84|55.01|52.61|0
1752056100000|2025-07-09 10:15:00|55.07|52.67|55.02|52.62|55.07|52.67|54.92|52.52|0
1752056400000|2025-07-09 10:20:00|55|52.6|55.03|52.63|55.06|52.66|54.96|52.56|0
1752056700000|2025-07-09 10:25:00|55.04|52.64|55.01|52.61|55.06|52.66|54.98|52.58|0
1752057000000|2025-07-09 10:30:00|55.03|52.63|54.96|52.56|55.06|52.66|54.88|52.48|0
1752057300000|2025-07-09 10:35:00|54.97|52.57|54.94|52.54|54.97|52.57|54.88|52.48|0
1752057600000|2025-07-09 10:40:00|54.92|52.52|54.98|52.58|55.04|52.64|54.87|52.47|0
1752057900000|2025-07-09 10:45:00|55|52.6|54.96|52.56|55.01|52.61|54.92|52.52|0
1752058200000|2025-07-09 10:50:00|54.95|52.55|54.92|52.52|55.02|52.62|54.9|52.5|0
1752058500000|2025-07-09 10:55:00|54.94|52.54|54.92|52.52|55.03|52.63|54.9|52.5|0
1752058800000|2025-07-09 11:00:00|54.93|52.53|54.95|52.55|55.02|52.62|54.8|52.4|0
1752059100000|2025-07-09 11:05:00|54.96|52.56|54.92|52.52|55|52.6|54.83|52.43|0
1752059400000|2025-07-09 11:10:00|54.93|52.53|54.77|52.37|54.93|52.53|54.77|52.37|0
1752059700000|2025-07-09 11:15:00|54.78|52.38|54.78|52.38|54.86|52.46|54.78|52.38|0
1752060000000|2025-07-09 11:20:00|54.8|52.4|54.71|52.31|54.86|52.46|54.68|52.28|0
1752060300000|2025-07-09 11:25:00|54.73|52.33|54.72|52.32|54.78|52.38|54.66|52.26|0
1752060600000|2025-07-09 11:30:00|54.71|52.31|54.56|52.16|54.73|52.33|54.52|52.12|0
1752060900000|2025-07-09 11:35:00|54.54|52.14|54.59|52.19|54.61|52.21|54.51|52.11|0
1752061200000|2025-07-09 11:40:00|54.61|52.21|54.71|52.31|54.79|52.39|54.61|52.21|0
1752061500000|2025-07-09 11:45:00|54.73|52.33|54.49|52.09|54.8|52.4|54.49|52.09|0
1752061800000|2025-07-09 11:50:00|54.51|52.11|54.52|52.12|54.6|52.2|54.46|52.06|0
1752062100000|2025-07-09 11:55:00|54.53|52.13|54.64|52.24|54.71|52.31|54.51|52.11|0
1752062400000|2025-07-09 12:00:00|54.56|52.16|54.67|52.27|55.03|52.63|54.56|52.16|0
1752062700000|2025-07-09 12:05:00|54.69|52.29|54.53|52.13|54.69|52.29|54.53|52.13|0
1752063000000|2025-07-09 12:10:00|54.56|52.16|54.36|51.96|54.61|52.21|54.31|51.91|0
1752063300000|2025-07-09 12:15:00|54.34|51.94|54.33|51.93|54.4|52|54.3|51.9|0
1752063600000|2025-07-09 12:20:00|54.35|51.95|54.28|51.88|54.42|52.02|54.21|51.81|0
1752063900000|2025-07-09 12:25:00|54.29|51.89|54.26|51.86|54.37|51.97|54.24|51.84|0
1752064200000|2025-07-09 12:30:00|54.25|51.85|54.29|51.89|54.36|51.96|54.19|51.79|0
1752064500000|2025-07-09 12:35:00|54.27|51.87|54.31|51.91|54.33|51.93|54.24|51.84|0
1752064800000|2025-07-09 12:40:00|54.32|51.92|54.22|51.82|54.32|51.92|54.18|51.78|0
1752065100000|2025-07-09 12:45:00|54.21|51.81|54.03|51.63|54.23|51.83|54.03|51.63|0
1752065400000|2025-07-09 12:50:00|54.19|51.79|54.2|51.8|54.21|51.81|53.97|51.57|0
1752065700000|2025-07-09 12:55:00|54.22|51.82|54.2|51.8|54.32|51.92|54.1|51.7|0
1752066000000|2025-07-09 13:00:00|54.22|51.82|54.04|51.64|54.28|51.88|54.04|51.64|0
1752066300000|2025-07-09 13:05:00|54.03|51.63|54.02|51.62|54.07|51.67|53.96|51.56|0
1752066600000|2025-07-09 13:10:00|54.01|51.61|53.84|51.44|54.04|51.64|53.83|51.43|0
1752066900000|2025-07-09 13:15:00|53.82|51.42|53.85|51.45|53.88|51.48|53.8|51.4|0
1752067200000|2025-07-09 13:20:00|53.83|51.43|54.06|51.06|54.06|51.45|53.72|51.06|0
1752067500000|2025-07-09 13:25:00|54.1|51.1|53.84|50.84|54.1|51.1|53.84|50.84|0
1752067800000|2025-07-09 13:30:00|53.61|51.21|53.26|50.86|53.66|51.26|53.14|50.74|0
1752068100000|2025-07-09 13:35:00|53.27|50.87|53.03|50.63|53.34|50.94|53|50.6|0
1752068400000|2025-07-09 13:40:00|53.01|50.61|53.06|50.66|53.15|50.75|52.81|50.41|0
1752068700000|2025-07-09 13:45:00|53.05|50.65|52.9|50.5|53.07|50.67|52.82|50.42|0
1752069000000|2025-07-09 13:50:00|52.86|50.46|52.96|50.56|53.01|50.61|52.73|50.33|0
1752069300000|2025-07-09 13:55:00|53|50.6|53.15|50.75|53.33|50.93|52.94|50.54|0
1752069600000|2025-07-09 14:00:00|53.19|50.79|53.35|50.95|53.37|50.97|52.96|50.56|0
1752069900000|2025-07-09 14:05:00|53.31|50.91|53.32|50.92|53.5|51.1|53.22|50.82|0
1752070200000|2025-07-09 14:10:00|53.35|50.95|53.3|50.9|53.49|51.09|53.16|50.76|0
1752070500000|2025-07-09 14:15:00|53.32|50.92|53.25|50.85|53.32|50.92|53.13|50.73|0
1752070800000|2025-07-09 14:20:00|53.23|50.83|53.19|50.79|53.31|50.91|53.16|50.76|0
1752071100000|2025-07-09 14:25:00|53.21|50.81|53.66|51.26|53.87|51.47|53.13|50.73|0
1752071400000|2025-07-09 14:30:00|53.68|51.28|54.29|51.89|54.54|52.14|53.68|51.28|0
1752071700000|2025-07-09 14:35:00|54.3|51.9|54.26|51.86|54.85|52.45|54.13|51.73|0
1752072000000|2025-07-09 14:40:00|54.29|51.89|54.66|52.26|54.69|52.29|54.18|51.78|0
1752072300000|2025-07-09 14:45:00|54.65|52.25|54.75|52.35|54.9|52.5|54.31|51.91|0
1752072600000|2025-07-09 14:50:00|54.78|52.38|54.97|52.57|55.12|52.72|54.67|52.27|0
1752072900000|2025-07-09 14:55:00|54.94|52.54|54.92|52.52|55.22|52.82|54.85|52.45|0
1752073200000|2025-07-09 15:00:00|54.98|52.58|54.46|52.06|55.09|52.69|54.36|51.96|0
1752073500000|2025-07-09 15:05:00|54.48|52.08|54.64|52.24|54.86|52.46|54.42|52.02|0
1752073800000|2025-07-09 15:10:00|54.68|52.28|54.96|52.56|54.97|52.57|54.45|52.05|0
1752074100000|2025-07-09 15:15:00|54.88|52.48|54.88|52.48|55.38|52.98|54.76|52.36|0
1752074400000|2025-07-09 15:20:00|54.86|52.46|54.53|52.13|54.86|52.46|54.48|52.08|0
1752074700000|2025-07-09 15:25:00|54.51|52.11|54.23|51.83|54.52|52.12|54.12|51.72|0
1752075000000|2025-07-09 15:30:00|54.17|51.77|54.15|51.75|54.32|51.92|54.03|51.63|0
1752075300000|2025-07-09 15:35:00|54.13|51.73|54.32|51.92|54.66|52.26|54.09|51.69|0
1752075600000|2025-07-09 15:40:00|54.31|51.91|54.11|51.71|54.32|51.92|53.94|51.54|0
1752075900000|2025-07-09 15:45:00|54.09|51.69|53.92|51.52|54.1|51.7|53.86|51.46|0
1752076200000|2025-07-09 15:50:00|53.96|51.56|54.31|51.91|54.35|51.95|53.91|51.51|0
1752076500000|2025-07-09 15:55:00|54.33|51.93|54.12|51.72|54.38|51.98|54.01|51.61|0
1752076800000|2025-07-09 16:00:00|54.1|51.7|53.84|51.44|54.16|51.76|53.71|51.31|0
1752077100000|2025-07-09 16:05:00|53.85|51.45|53.93|51.53|54.02|51.62|53.74|51.34|0
1752077400000|2025-07-09 16:10:00|53.9|51.5|53.97|51.57|54.14|51.74|53.82|51.42|0
1752077700000|2025-07-09 16:15:00|53.98|51.58|53.79|51.39|54.04|51.64|53.75|51.35|0
1752078000000|2025-07-09 16:20:00|53.8|51.4|54.06|51.66|54.12|51.72|53.75|51.35|0
1752078300000|2025-07-09 16:25:00|54.05|51.65|53.96|51.56|54.13|51.73|53.91|51.51|0
1752078600000|2025-07-09 16:30:00|53.94|51.54|53.86|51.46|53.94|51.54|53.73|51.33|0
1752078900000|2025-07-09 16:35:00|53.79|51.39|53.87|51.47|53.88|51.48|53.69|51.29|0
1752079200000|2025-07-09 16:40:00|53.91|51.51|53.8|51.4|53.91|51.51|53.7|51.3|0
1752079500000|2025-07-09 16:45:00|53.81|51.41|53.68|51.28|53.83|51.43|53.6|51.2|0
1752079800000|2025-07-09 16:50:00|53.7|51.3|53.52|51.12|53.74|51.34|53.52|51.12|0
1752080100000|2025-07-09 16:55:00|53.5|51.1|53.81|51.41|53.81|51.41|53.5|51.1|0
1752080400000|2025-07-09 17:00:00|53.83|51.43|53.97|51.57|54.75|52.35|53.72|51.32|0
1752080700000|2025-07-09 17:05:00|53.95|51.55|53.63|51.23|54|51.6|53.55|51.15|0
1752081000000|2025-07-09 17:10:00|53.61|51.21|53.68|51.28|53.77|51.37|53.5|51.1|0
1752081300000|2025-07-09 17:15:00|53.69|51.29|53.37|50.97|53.75|51.35|53.36|50.96|0
1752081600000|2025-07-09 17:20:00|53.39|50.99|53.42|51.02|53.48|51.08|53.31|50.91|0
1752081900000|2025-07-09 17:25:00|53.4|51|53.63|51.23|53.68|51.28|53.34|50.94|0
1752082200000|2025-07-09 17:30:00|53.61|51.21|53.63|51.23|53.73|51.33|53.55|51.15|0
1752082500000|2025-07-09 17:35:00|53.6|51.2|53.48|51.08|53.64|51.24|53.46|51.06|0
1752082800000|2025-07-09 17:40:00|53.47|51.07|53.52|51.12|53.6|51.2|53.3|50.9|0
1752083100000|2025-07-09 17:45:00|53.56|51.16|53.46|51.06|53.69|51.29|53.37|50.97|0
1752083400000|2025-07-09 17:50:00|53.48|51.08|53.43|51.03|53.56|51.16|53.19|50.79|0
1752083700000|2025-07-09 17:55:00|53.46|51.06|53.45|51.05|53.6|51.2|53.41|51.01|0
1752084000000|2025-07-09 18:00:00|53.47|51.07|53.45|51.05|53.8|51.4|53.36|50.96|0
1752084300000|2025-07-09 18:05:00|53.46|51.06|53.14|50.74|53.46|51.06|53.02|50.62|0
1752084600000|2025-07-09 18:10:00|53.16|50.76|53.22|50.82|53.29|50.89|53.04|50.64|0
1752084900000|2025-07-09 18:15:00|53.21|50.81|53.26|50.86|53.42|51.02|53.19|50.79|0
1752085200000|2025-07-09 18:20:00|53.28|50.88|53.31|50.91|53.35|50.95|53.08|50.68|0
1752085500000|2025-07-09 18:25:00|53.29|50.89|53.43|51.03|53.55|51.15|53.29|50.89|0
1752085800000|2025-07-09 18:30:00|53.42|51.02|53.39|50.99|53.5|51.1|53.32|50.92|0
1752086100000|2025-07-09 18:35:00|53.41|51.01|53.28|50.88|53.41|51.01|53.24|50.84|0
1752086400000|2025-07-09 18:40:00|53.29|50.89|53.44|51.04|53.51|51.11|53.23|50.83|0
1752086700000|2025-07-09 18:45:00|53.46|51.06|53.42|51.02|53.51|51.11|53.34|50.94|0
1752087000000|2025-07-09 18:50:00|53.45|51.05|53.25|50.85|53.5|51.1|53.12|50.72|0
1752087300000|2025-07-09 18:55:00|53.24|50.84|53.12|50.72|53.28|50.88|53.06|50.66|0
1752087600000|2025-07-09 19:00:00|53.16|50.76|53.26|50.86|53.3|50.9|53.09|50.69|0
1752087900000|2025-07-09 19:05:00|53.28|50.88|53.43|51.03|53.43|51.03|53.18|50.78|0
1752088200000|2025-07-09 19:10:00|53.42|51.02|53.58|51.18|53.58|51.18|53.32|50.92|0
1752088500000|2025-07-09 19:15:00|53.6|51.2|53.34|50.94|53.6|51.2|53.33|50.93|0
1752088800000|2025-07-09 19:20:00|53.33|50.93|53.44|51.04|53.48|51.08|53.2|50.8|0
1752089100000|2025-07-09 19:25:00|53.43|51.03|53.49|51.09|53.53|51.13|53.4|51|0
1752089400000|2025-07-09 19:30:00|53.47|51.07|53.43|51.03|53.6|51.2|53.35|50.95|0
1752089700000|2025-07-09 19:35:00|53.45|51.05|53.28|50.88|53.45|51.05|53.22|50.82|0
1752090000000|2025-07-09 19:40:00|53.3|50.9|53.21|50.81|53.31|50.91|53.2|50.8|0
1752090300000|2025-07-09 19:45:00|53.23|50.83|53.03|50.63|53.25|50.85|53.02|50.62|0
1752090600000|2025-07-09 19:50:00|53.05|50.65|53.09|50.69|53.26|50.86|52.99|50.59|0
1752090900000|2025-07-09 19:55:00|52.98|50.58|53.21|50.81|53.26|50.86|52.85|50.45|0
1752091200000|2025-07-09 20:00:00|53.13|50.73|53.17|50.77|53.2|50.8|52.94|50.54|0
1752091500000|2025-07-09 20:05:00|53.15|50.75|53.1|50.7|53.26|50.86|52.99|50.59|0
1752091800000|2025-07-09 20:10:00|53.12|50.72|53.02|50.62|53.15|50.75|53|50.6|0
1752092100000|2025-07-09 20:15:00|53.04|50.64|53.25|50.85|53.34|50.94|53|50.6|0
1752092400000|2025-07-09 20:20:00|53.27|50.87|53.4|51|53.41|51.01|53.23|50.83|0
1752092700000|2025-07-09 20:25:00|53.42|51.02|53.38|50.98|53.44|51.04|53.35|50.95|0
1752093000000|2025-07-09 20:30:00|53.4|51|53.36|50.96|53.44|51.04|53.32|50.92|0
1752093300000|2025-07-09 20:35:00|53.38|50.98|53.34|50.94|53.4|51|53.32|50.92|0
1752093600000|2025-07-09 20:40:00|53.36|50.96|53.38|50.98|53.39|50.99|53.32|50.92|0
1752093900000|2025-07-09 20:45:00|53.36|50.96|53.42|51.02|53.44|51.04|53.36|50.96|0
1752094200000|2025-07-09 20:50:00|53.4|51|53.34|50.94|53.42|51.02|53.33|50.93|0
1752094500000|2025-07-09 20:55:00|53.64|50.64|53.67|50.67|53.71|50.71|53.64|50.64|0
1752094800000|2025-07-09 21:00:00|53.68|50.68|53.67|50.67|53.7|50.7|53.67|50.67|0
1752095100000|2025-07-09 21:05:00|53.65|50.65|53.64|50.64|53.65|50.65|53.64|50.64|0
1752095400000|2025-07-09 21:10:00|53.63|50.63|53.62|50.62|53.63|50.63|53.62|50.62|0
1752095700000|2025-07-09 21:15:00|53.61|50.61|53.62|50.62|53.62|50.62|53.61|50.61|0
1752096000000|2025-07-09 21:20:00|53.61|50.61|53.61|50.61|53.62|50.62|53.59|50.59|0
1752096300000|2025-07-09 21:25:00|53.58|50.58|53.6|50.6|53.61|50.61|53.58|50.58|0
1752096600000|2025-07-09 21:30:00|53.61|50.61|53.62|50.62|53.62|50.62|53.61|50.61|0
1752096900000|2025-07-09 21:35:00|53.6|50.6|53.65|50.65|53.65|50.65|53.6|50.6|0
1752097200000|2025-07-09 21:40:00|53.63|50.63|53.66|50.66|53.66|50.66|53.63|50.63|0
1752097500000|2025-07-09 21:45:00|53.67|50.67|53.62|50.62|53.67|50.67|53.62|50.62|0
1752097800000|2025-07-09 21:50:00|53.59|50.59|53.63|50.63|53.63|50.63|53.58|50.58|0
1752098100000|2025-07-09 21:55:00|53.62|50.62|53.62|50.62|53.63|50.63|53.61|50.61|0
1752098400000|2025-07-09 22:00:00|53.73|50.73|53.59|50.59|53.83|50.83|53.56|50.56|0
1752098700000|2025-07-09 22:05:00|53.58|50.58|53.48|50.48|53.63|50.63|53.43|50.43|0
1752099000000|2025-07-09 22:10:00|53.47|50.47|53.37|50.37|53.5|50.5|53.32|50.32|0
1752099300000|2025-07-09 22:15:00|53.36|50.36|53.3|50.3|53.39|50.39|53.28|50.28|0
1752099600000|2025-07-09 22:20:00|53.28|50.28|53.24|50.24|53.35|50.35|53.24|50.24|0
1752099900000|2025-07-09 22:25:00|53.26|50.26|53.39|50.39|53.39|50.39|53.23|50.23|0
1752100200000|2025-07-09 22:30:00|53.37|50.37|53.33|50.33|53.41|50.41|53.31|50.31|0
1752100500000|2025-07-09 22:35:00|53.34|50.34|53.31|50.31|53.34|50.34|53.26|50.26|0
1752100800000|2025-07-09 22:40:00|53.33|50.33|53.35|50.35|53.36|50.36|53.31|50.31|0
1752101100000|2025-07-09 22:45:00|53.37|50.37|53.38|50.38|53.42|50.42|53.33|50.33|0
1752101400000|2025-07-09 22:50:00|53.36|50.36|53.36|50.36|53.39|50.39|53.35|50.35|0
1752101700000|2025-07-09 22:55:00|53.34|50.34|53.38|50.38|53.38|50.38|53.34|50.34|0
1752102000000|2025-07-09 23:00:00|53.36|50.36|53.4|50.4|53.4|50.4|53.35|50.35|0
1752102300000|2025-07-09 23:05:00|53.41|50.41|53.47|50.47|53.49|50.49|53.4|50.4|0
1752102600000|2025-07-09 23:10:00|53.5|50.5|53.58|50.58|53.58|50.58|53.5|50.5|0
1752102900000|2025-07-09 23:15:00|53.56|50.56|53.57|50.57|53.63|50.63|53.56|50.56|0
1752103200000|2025-07-09 23:20:00|53.54|50.54|53.54|50.54|53.56|50.56|53.52|50.52|0
1752103500000|2025-07-09 23:25:00|53.55|50.55|53.63|50.63|53.63|50.63|53.55|50.55|0
1752103800000|2025-07-09 23:30:00|53.61|50.61|53.7|50.7|53.75|50.75|53.61|50.61|0
1752104100000|2025-07-09 23:35:00|53.72|50.72|53.77|50.77|53.84|50.84|53.7|50.7|0
1752104400000|2025-07-09 23:40:00|53.75|50.75|53.77|50.77|53.82|50.82|53.72|50.72|0
1752104700000|2025-07-09 23:45:00|53.76|50.76|53.8|50.8|53.86|50.86|53.73|50.73|0
1752105000000|2025-07-09 23:50:00|53.82|50.82|53.8|50.8|53.84|50.84|53.78|50.78|0
1752105300000|2025-07-09 23:55:00|53.78|50.78|53.82|50.82|53.82|50.82|53.76|50.76|0
1752105600000|2025-07-10 00:00:00|53.83|50.83|54|51|54.06|51.06|53.83|50.83|0
1752105900000|2025-07-10 00:05:00|53.96|50.96|54.05|51.05|54.13|51.13|53.96|50.96|0
1752106200000|2025-07-10 00:10:00|54.07|51.07|54.13|51.13|54.16|51.16|54.07|51.07|0
1752106500000|2025-07-10 00:15:00|54.12|51.12|53.9|51.5|54.13|51.53|53.78|51.08|0
1752106800000|2025-07-10 00:20:00|53.88|51.48|53.99|51.59|54.03|51.63|53.88|51.48|0
1752107100000|2025-07-10 00:25:00|54|51.6|54|51.6|54.07|51.67|53.96|51.56|0
1752107400000|2025-07-10 00:30:00|54.01|51.61|54.06|51.66|54.1|51.7|53.99|51.59|0
1752107700000|2025-07-10 00:35:00|54.08|51.68|54.09|51.69|54.18|51.78|54.02|51.62|0
1752108000000|2025-07-10 00:40:00|54.1|51.7|54.15|51.75|54.19|51.79|54.02|51.62|0
1752108300000|2025-07-10 00:45:00|54.13|51.73|54.16|51.76|54.19|51.79|54.09|51.69|0
1752108600000|2025-07-10 00:50:00|54.12|51.72|54.11|51.71|54.13|51.73|54.05|51.65|0
1752108900000|2025-07-10 00:55:00|54.13|51.73|54.15|51.75|54.16|51.76|54.06|51.66|0
1752109200000|2025-07-10 01:00:00|54.13|51.73|54.12|51.72|54.17|51.77|54.05|51.65|0
1752109500000|2025-07-10 01:05:00|54.1|51.7|54.1|51.7|54.17|51.77|54.07|51.67|0
1752109800000|2025-07-10 01:10:00|54.11|51.71|54.37|51.97|54.37|51.97|54.04|51.64|0
1752110100000|2025-07-10 01:15:00|54.38|51.98|54.34|51.94|54.41|52.01|54.26|51.86|0
1752110400000|2025-07-10 01:20:00|54.36|51.96|54.34|51.94|54.36|51.96|54.28|51.88|0
1752110700000|2025-07-10 01:25:00|54.27|51.87|54.38|51.98|54.42|52.02|54.27|51.87|0
1752111000000|2025-07-10 01:30:00|54.39|51.99|54.35|51.95|54.41|52.01|54.28|51.88|0
1752111300000|2025-07-10 01:35:00|54.33|51.93|54.35|51.95|54.41|52.01|54.3|51.9|0
1752111600000|2025-07-10 01:40:00|54.37|51.97|54.35|51.95|54.39|51.99|54.3|51.9|0
1752111900000|2025-07-10 01:45:00|54.37|51.97|54.31|51.91|54.39|51.99|54.29|51.89|0
1752112200000|2025-07-10 01:50:00|54.35|51.95|54.38|51.98|54.41|52.01|54.26|51.86|0
1752112500000|2025-07-10 01:55:00|54.4|52|54.46|52.06|54.49|52.09|54.36|51.96|0
1752112800000|2025-07-10 02:00:00|54.44|52.04|54.34|51.94|54.48|52.08|54.33|51.93|0
1752113100000|2025-07-10 02:05:00|54.36|51.96|54.36|51.96|54.41|52.01|54.31|51.91|0
1752113400000|2025-07-10 02:10:00|54.35|51.95|54.34|51.94|54.39|51.99|54.31|51.91|0
1752113700000|2025-07-10 02:15:00|54.33|51.93|54.31|51.91|54.41|52.01|54.24|51.84|0
1752114000000|2025-07-10 02:20:00|54.29|51.89|54.07|51.67|54.33|51.93|54.04|51.64|0
1752114300000|2025-07-10 02:25:00|54.06|51.66|54.08|51.68|54.09|51.69|54.03|51.63|0
1752114600000|2025-07-10 02:30:00|54.07|51.67|54.05|51.65|54.11|51.71|53.99|51.59|0
1752114900000|2025-07-10 02:35:00|54.04|51.64|54|51.6|54.06|51.66|53.97|51.57|0
1752115200000|2025-07-10 02:40:00|54.01|51.61|54.05|51.65|54.07|51.67|53.99|51.59|0
1752115500000|2025-07-10 02:45:00|54|51.6|54.05|51.65|54.09|51.69|54|51.6|0
1752115800000|2025-07-10 02:50:00|54.07|51.67|54.09|51.69|54.1|51.7|54.03|51.63|0
1752116100000|2025-07-10 02:55:00|54.08|51.68|54.03|51.63|54.1|51.7|54.03|51.63|0
1752116400000|2025-07-10 03:00:00|54.07|51.67|54.1|51.7|54.14|51.74|53.99|51.59|0
1752116700000|2025-07-10 03:05:00|54.06|51.66|54.3|51.9|54.4|52|54.06|51.66|0
1752117000000|2025-07-10 03:10:00|54.32|51.92|54.43|52.03|54.45|52.05|54.28|51.88|0
1752117300000|2025-07-10 03:15:00|54.39|51.99|54.38|51.98|54.43|52.03|54.36|51.96|0
1752117600000|2025-07-10 03:20:00|54.4|52|54.4|52|54.4|52|54.36|51.96|0
1752117900000|2025-07-10 03:25:00|54.42|52.02|54.44|52.04|54.45|52.05|54.36|51.96|0
1752118200000|2025-07-10 03:30:00|54.42|52.02|54.4|52|54.46|52.06|54.39|51.99|0
1752118500000|2025-07-10 03:35:00|54.39|51.99|54.43|52.03|54.46|52.06|54.37|51.97|0
1752118800000|2025-07-10 03:40:00|54.42|52.02|54.4|52|54.44|52.04|54.39|51.99|0
1752119100000|2025-07-10 03:45:00|54.44|52.04|54.4|52|54.44|52.04|54.34|51.94|0
1752119400000|2025-07-10 03:50:00|54.39|51.99|54.39|51.99|54.46|52.06|54.39|51.99|0
1752119700000|2025-07-10 03:55:00|54.38|51.98|54.39|51.99|54.43|52.03|54.37|51.97|0
1752120000000|2025-07-10 04:00:00|54.41|52.01|54.42|52.02|54.48|52.08|54.39|51.99|0
1752120300000|2025-07-10 04:05:00|54.46|52.06|54.49|52.09|54.58|52.18|54.4|52|0
1752120600000|2025-07-10 04:10:00|54.51|52.11|54.51|52.11|54.55|52.15|54.48|52.08|0
1752120900000|2025-07-10 04:15:00|54.49|52.09|54.51|52.11|54.54|52.14|54.47|52.07|0
1752121200000|2025-07-10 04:20:00|54.5|52.1|54.53|52.13|54.53|52.13|54.48|52.08|0
1752121500000|2025-07-10 04:25:00|54.54|52.14|54.51|52.11|54.54|52.14|54.44|52.04|0
1752121800000|2025-07-10 04:30:00|54.53|52.13|54.47|52.07|54.53|52.13|54.44|52.04|0
1752122100000|2025-07-10 04:35:00|54.46|52.06|54.53|52.13|54.53|52.13|54.46|52.06|0
1752122400000|2025-07-10 04:40:00|54.55|52.15|54.47|52.07|54.57|52.17|54.45|52.05|0
1752122700000|2025-07-10 04:45:00|54.48|52.08|54.51|52.11|54.52|52.12|54.45|52.05|0
1752123000000|2025-07-10 04:50:00|54.48|52.08|54.48|52.08|54.53|52.13|54.47|52.07|0
1752123300000|2025-07-10 04:55:00|54.5|52.1|54.5|52.1|54.53|52.13|54.46|52.06|0
1752123600000|2025-07-10 05:00:00|54.49|52.09|54.42|52.02|54.51|52.11|54.38|51.98|0
1752123900000|2025-07-10 05:05:00|54.44|52.04|54.47|52.07|54.47|52.07|54.38|51.98|0
1752124200000|2025-07-10 05:10:00|54.45|52.05|54.42|52.02|54.46|52.06|54.37|51.97|0
1752124500000|2025-07-10 05:15:00|54.43|52.03|54.44|52.04|54.46|52.06|54.38|51.98|0
1752124800000|2025-07-10 05:20:00|54.43|52.03|54.4|52|54.45|52.05|54.37|51.97|0
1752125100000|2025-07-10 05:25:00|54.38|51.98|54.36|51.96|54.45|52.05|54.33|51.93|0
1752125400000|2025-07-10 05:30:00|54.34|51.94|54.53|52.13|54.6|52.2|54.34|51.94|0
1752125700000|2025-07-10 05:35:00|54.54|52.14|54.53|52.13|54.55|52.15|54.48|52.08|0
1752126000000|2025-07-10 05:40:00|54.51|52.11|54.52|52.12|54.58|52.18|54.51|52.11|0
1752126300000|2025-07-10 05:45:00|54.54|52.14|54.51|52.11|54.55|52.15|54.42|52.02|0
1752126600000|2025-07-10 05:50:00|54.53|52.13|54.51|52.11|54.55|52.15|54.46|52.06|0
1752126900000|2025-07-10 05:55:00|54.43|52.03|54.42|52.02|54.47|52.07|54.41|52.01|0
1752127200000|2025-07-10 06:00:00|54.43|52.03|54.46|52.06|54.46|52.06|54.36|51.96|0
1752127500000|2025-07-10 06:05:00|54.43|52.03|54.43|52.03|54.52|52.12|54.35|51.95|0
1752127800000|2025-07-10 06:10:00|54.45|52.05|54.57|52.17|54.62|52.22|54.41|52.01|0
1752128100000|2025-07-10 06:15:00|54.58|52.18|54.68|52.28|54.73|52.33|54.55|52.15|0
1752128400000|2025-07-10 06:20:00|54.69|52.29|54.66|52.26|54.75|52.35|54.6|52.2|0
1752128700000|2025-07-10 06:25:00|54.64|52.24|54.49|52.09|54.66|52.26|54.46|52.06|0
1752129000000|2025-07-10 06:30:00|54.47|52.07|54.39|51.99|54.52|52.12|54.36|51.96|0
1752129300000|2025-07-10 06:35:00|54.42|52.02|54.4|52|54.43|52.03|54.36|51.96|0
1752129600000|2025-07-10 06:40:00|54.39|51.99|54.41|52.01|54.45|52.05|54.35|51.95|0
1752129900000|2025-07-10 06:45:00|54.4|52|54.5|52.1|54.51|52.11|54.4|52|0
1752130200000|2025-07-10 06:50:00|54.48|52.08|54.34|51.94|54.5|52.1|54.34|51.94|0
1752130500000|2025-07-10 06:55:00|54.35|51.95|54.42|52.02|54.45|52.05|54.33|51.93|0
1752130800000|2025-07-10 07:00:00|54.4|52|54.38|51.98|54.44|52.04|54.32|51.92|0
1752131100000|2025-07-10 07:05:00|54.37|51.97|54.38|51.98|54.46|52.06|54.32|51.92|0
1752131400000|2025-07-10 07:10:00|54.36|51.96|54.4|52|54.4|52|54.27|51.87|0
1752131700000|2025-07-10 07:15:00|54.37|51.97|54.25|51.85|54.46|52.06|54.22|51.82|0
1752132000000|2025-07-10 07:20:00|54.27|51.87|54.07|51.67|54.27|51.87|53.99|51.59|0
1752132300000|2025-07-10 07:25:00|54.09|51.69|54.08|51.68|54.18|51.78|54.06|51.66|0
1752132600000|2025-07-10 07:30:00|54.1|51.7|54.15|51.75|54.16|51.76|54.06|51.66|0
1752132900000|2025-07-10 07:35:00|54.14|51.74|54.08|51.68|54.17|51.77|54.07|51.67|0
1752133200000|2025-07-10 07:40:00|54.06|51.66|54.02|51.62|54.12|51.72|53.97|51.57|0
1752133500000|2025-07-10 07:45:00|54.03|51.63|53.8|51.4|54.06|51.66|53.78|51.38|0
1752133800000|2025-07-10 07:50:00|53.81|51.41|53.9|51.5|53.98|51.58|53.79|51.39|0
1752134100000|2025-07-10 07:55:00|53.88|51.48|53.92|51.52|53.96|51.56|53.85|51.45|0
1752134400000|2025-07-10 08:00:00|53.9|51.5|53.64|51.24|53.96|51.56|53.63|51.23|0
1752134700000|2025-07-10 08:05:00|53.63|51.23|53.66|51.26|53.72|51.32|53.61|51.21|0
1752135000000|2025-07-10 08:10:00|53.68|51.28|53.69|51.29|53.72|51.32|53.62|51.22|0
1752135300000|2025-07-10 08:15:00|53.68|51.28|53.48|51.08|53.7|51.3|53.4|51|0
1752135600000|2025-07-10 08:20:00|53.46|51.06|53.24|50.84|53.5|51.1|53.24|50.84|0
1752135900000|2025-07-10 08:25:00|53.22|50.82|53.25|50.85|53.28|50.88|53.2|50.8|0
1752136200000|2025-07-10 08:30:00|53.23|50.83|53.23|50.83|53.26|50.86|53.19|50.79|0
1752136500000|2025-07-10 08:35:00|53.22|50.82|53.18|50.78|53.27|50.87|53.15|50.75|0
1752136800000|2025-07-10 08:40:00|53.16|50.76|53.18|50.78|53.24|50.84|53.15|50.75|0
1752137100000|2025-07-10 08:45:00|53.2|50.8|53.25|50.85|53.27|50.87|53.17|50.77|0
1752137400000|2025-07-10 08:50:00|53.27|50.87|53.25|50.85|53.29|50.89|53.21|50.81|0
1752137700000|2025-07-10 08:55:00|53.24|50.84|53.24|50.84|53.28|50.88|53.2|50.8|0
1752138000000|2025-07-10 09:00:00|53.23|50.83|53.24|50.84|53.31|50.91|53.18|50.78|0
1752138300000|2025-07-10 09:05:00|53.22|50.82|53.27|50.87|53.3|50.9|53.2|50.8|0
1752138600000|2025-07-10 09:10:00|53.26|50.86|53.22|50.82|53.29|50.89|53.21|50.81|0
1752138900000|2025-07-10 09:15:00|53.23|50.83|53.28|50.88|53.33|50.93|53.2|50.8|0
1752139200000|2025-07-10 09:20:00|53.3|50.9|53.61|51.21|53.64|51.24|53.27|50.87|0
1752139500000|2025-07-10 09:25:00|53.57|51.17|53.48|51.08|53.64|51.24|53.48|51.08|0
1752139800000|2025-07-10 09:30:00|53.47|51.07|53.7|51.3|53.76|51.36|53.46|51.06|0
1752140100000|2025-07-10 09:35:00|53.71|51.31|53.73|51.33|53.78|51.38|53.67|51.27|0
1752140400000|2025-07-10 09:40:00|53.74|51.34|53.75|51.35|53.77|51.37|53.69|51.29|0
1752140700000|2025-07-10 09:45:00|53.73|51.33|53.73|51.33|53.76|51.36|53.68|51.28|0
1752141000000|2025-07-10 09:50:00|53.75|51.35|53.71|51.31|53.75|51.35|53.68|51.28|0
1752141300000|2025-07-10 09:55:00|53.73|51.33|53.51|51.11|53.73|51.33|53.42|51.02|0
1752141600000|2025-07-10 10:00:00|53.53|51.13|53.45|51.05|53.6|51.2|53.44|51.04|0
1752141900000|2025-07-10 10:05:00|53.43|51.03|53.38|50.98|53.49|51.09|53.34|50.94|0
1752142200000|2025-07-10 10:10:00|53.43|51.03|53.43|51.03|53.47|51.07|53.41|51.01|0
1752142500000|2025-07-10 10:15:00|53.41|51.01|53.49|51.09|53.49|51.09|53.38|50.98|0
1752142800000|2025-07-10 10:20:00|53.5|51.1|53.46|51.06|53.52|51.12|53.44|51.04|0
1752143100000|2025-07-10 10:25:00|53.45|51.05|53.48|51.08|53.54|51.14|53.44|51.04|0
1752143400000|2025-07-10 10:30:00|53.49|51.09|53.43|51.03|53.55|51.15|53.37|50.97|0
1752143700000|2025-07-10 10:35:00|53.42|51.02|53.46|51.06|53.46|51.06|53.4|51|0
1752144000000|2025-07-10 10:40:00|53.47|51.07|53.41|51.01|53.47|51.07|53.4|51|0
1752144300000|2025-07-10 10:45:00|53.39|50.99|53.45|51.05|53.46|51.06|53.39|50.99|0
1752144600000|2025-07-10 10:50:00|53.43|51.03|53.27|50.87|53.45|51.05|53.27|50.87|0
1752144900000|2025-07-10 10:55:00|53.29|50.89|53.3|50.9|53.32|50.92|53.27|50.87|0
1752145200000|2025-07-10 11:00:00|53.34|50.94|53.26|50.86|53.34|50.94|53.24|50.84|0
1752145500000|2025-07-10 11:05:00|53.2|50.8|53.27|50.87|53.31|50.91|53.2|50.8|0
1752145800000|2025-07-10 11:10:00|53.25|50.85|53.23|50.83|53.3|50.9|53.17|50.77|0
1752146100000|2025-07-10 11:15:00|53.22|50.82|53.28|50.88|53.28|50.88|53.21|50.81|0
1752146400000|2025-07-10 11:20:00|53.27|50.87|53.24|50.84|53.27|50.87|53.18|50.78|0
1752146700000|2025-07-10 11:25:00|53.22|50.82|53.09|50.69|53.25|50.85|53.09|50.69|0
1752147000000|2025-07-10 11:30:00|53.11|50.71|52.96|50.56|53.17|50.77|52.8|50.4|0
1752147300000|2025-07-10 11:35:00|52.93|50.53|52.92|50.52|52.99|50.59|52.86|50.46|0
1752147600000|2025-07-10 11:40:00|52.91|50.51|52.84|50.44|52.91|50.51|52.78|50.38|0
1752147900000|2025-07-10 11:45:00|52.86|50.46|52.79|50.39|52.91|50.51|52.77|50.37|0
1752148200000|2025-07-10 11:50:00|52.81|50.41|52.79|50.39|52.87|50.47|52.75|50.35|0
1752148500000|2025-07-10 11:55:00|52.77|50.37|52.79|50.39|52.83|50.43|52.71|50.31|0
1752148800000|2025-07-10 12:00:00|52.8|50.4|52.91|50.51|53.14|50.74|52.74|50.34|0
1752149100000|2025-07-10 12:05:00|52.89|50.49|52.91|50.51|52.97|50.57|52.86|50.46|0
1752149400000|2025-07-10 12:10:00|52.92|50.52|52.88|50.48|52.95|50.55|52.84|50.44|0
1752149700000|2025-07-10 12:15:00|52.86|50.46|52.9|50.5|52.97|50.57|52.83|50.43|0
1752150000000|2025-07-10 12:20:00|52.92|50.52|53.15|50.75|53.18|50.78|52.88|50.48|0
1752150300000|2025-07-10 12:25:00|53.16|50.76|53.1|50.7|53.2|50.8|53.08|50.68|0
1752150600000|2025-07-10 12:30:00|53.01|50.61|53.02|50.62|53.18|50.78|51.1|48.7|0
1752150900000|2025-07-10 12:35:00|53.01|50.61|53.26|50.86|53.34|50.94|52.95|50.55|0
1752151200000|2025-07-10 12:40:00|53.24|50.84|53.21|50.81|53.26|50.86|53.17|50.77|0
1752151500000|2025-07-10 12:45:00|53.23|50.83|53.28|50.88|53.28|50.88|53.17|50.77|0
1752151800000|2025-07-10 12:50:00|53.24|50.84|53.21|50.81|53.27|50.87|53.15|50.75|0
1752152100000|2025-07-10 12:55:00|53.23|50.83|53.19|50.79|53.29|50.89|53.15|50.75|0
1752152400000|2025-07-10 13:00:00|53.22|50.82|53.11|50.71|53.23|50.83|53.06|50.66|0
1752152700000|2025-07-10 13:05:00|53.09|50.69|53.13|50.73|53.17|50.77|53.02|50.62|0
1752153000000|2025-07-10 13:10:00|53.15|50.75|53.26|50.86|53.26|50.86|53.1|50.7|0
1752153300000|2025-07-10 13:15:00|53.28|50.88|53.07|50.67|53.28|50.88|53.07|50.67|0
1752153600000|2025-07-10 13:20:00|53.05|50.65|53.06|50.66|53.11|50.71|53|50.6|0
1752153900000|2025-07-10 13:25:00|53.36|50.36|53.16|50.16|53.38|50.38|53.1|50.1|0
1752154200000|2025-07-10 13:30:00|52.72|50.32|52.98|50.58|53.09|50.69|52.7|50.3|0
1752154500000|2025-07-10 13:35:00|53|50.6|53.26|50.86|53.3|50.9|52.85|50.45|0
1752154800000|2025-07-10 13:40:00|53.23|50.83|53.23|50.83|53.54|51.14|53.15|50.75|0
1752155100000|2025-07-10 13:45:00|53.25|50.85|53.45|51.05|53.5|51.1|53.14|50.74|0
1752155400000|2025-07-10 13:50:00|53.46|51.06|53.42|51.02|53.64|51.24|53.22|50.82|0
1752155700000|2025-07-10 13:55:00|53.4|51|53.53|51.13|53.75|51.35|53.34|50.94|0
1752156000000|2025-07-10 14:00:00|53.54|51.14|53.69|51.29|53.86|51.46|53.42|51.02|0
1752156300000|2025-07-10 14:05:00|53.64|51.24|53.6|51.2|53.77|51.37|53.48|51.08|0
1752156600000|2025-07-10 14:10:00|53.62|51.22|53.34|50.94|53.63|51.23|53.27|50.87|0
1752156900000|2025-07-10 14:15:00|53.33|50.93|53|50.6|53.33|50.93|52.94|50.54|0
1752157200000|2025-07-10 14:20:00|52.98|50.58|53.32|50.92|53.35|50.95|52.96|50.56|0
1752157500000|2025-07-10 14:25:00|53.3|50.9|53.38|50.98|53.68|51.28|53.3|50.9|0
1752157800000|2025-07-10 14:30:00|53.41|51.01|53.09|50.69|53.41|51.01|53.07|50.67|0
1752158100000|2025-07-10 14:35:00|53.13|50.73|52.83|50.43|53.2|50.8|52.83|50.43|0
1752158400000|2025-07-10 14:40:00|52.82|50.42|52.59|50.19|52.87|50.47|52.54|50.14|0
1752158700000|2025-07-10 14:45:00|52.6|50.2|52.66|50.26|52.79|50.39|52.53|50.13|0
1752159000000|2025-07-10 14:50:00|52.68|50.28|52.55|50.15|52.71|50.31|52.5|50.1|0
1752159300000|2025-07-10 14:55:00|52.57|50.17|52.61|50.21|52.77|50.37|52.5|50.1|0
1752159600000|2025-07-10 15:00:00|52.6|50.2|52.31|49.91|52.64|50.24|52.31|49.91|0
1752159900000|2025-07-10 15:05:00|52.35|49.95|52.3|49.9|52.38|49.98|52.19|49.79|0
1752160200000|2025-07-10 15:10:00|52.28|49.88|52.34|49.94|52.47|50.07|52.21|49.81|0
1752160500000|2025-07-10 15:15:00|52.3|49.9|52.22|49.82|52.38|49.98|52.16|49.76|0
1752160800000|2025-07-10 15:20:00|52.2|49.8|52.28|49.88|52.38|49.98|52.2|49.8|0
1752161100000|2025-07-10 15:25:00|52.27|49.87|52.06|49.66|52.32|49.92|52|49.6|0
1752161400000|2025-07-10 15:30:00|52.04|49.64|52.31|49.91|52.31|49.91|51.99|49.59|0
1752161700000|2025-07-10 15:35:00|52.32|49.92|52.17|49.77|52.32|49.92|52.14|49.74|0
1752162000000|2025-07-10 15:40:00|52.19|49.79|52.06|49.66|52.23|49.83|52.03|49.63|0
1752162300000|2025-07-10 15:45:00|52.04|49.64|52.08|49.68|52.14|49.74|52.04|49.64|0
1752162600000|2025-07-10 15:50:00|52.06|49.66|52.07|49.67|52.2|49.8|52.06|49.66|0
1752162900000|2025-07-10 15:55:00|52.08|49.68|52.12|49.72|52.19|49.79|52.07|49.67|0
1752163200000|2025-07-10 16:00:00|52.14|49.74|52.22|49.82|52.22|49.82|52.05|49.65|0
1752163500000|2025-07-10 16:05:00|52.2|49.8|52.24|49.84|52.3|49.9|52.15|49.75|0
1752163800000|2025-07-10 16:10:00|52.23|49.83|52.44|50.04|52.52|50.12|52.21|49.81|0
1752164100000|2025-07-10 16:15:00|52.46|50.06|52.48|50.08|52.6|50.2|52.39|49.99|0
1752164400000|2025-07-10 16:20:00|52.5|50.1|52.29|49.89|52.59|50.19|52.29|49.89|0
1752164700000|2025-07-10 16:25:00|52.31|49.91|52.22|49.82|52.31|49.91|52.14|49.74|0
1752165000000|2025-07-10 16:30:00|52.24|49.84|52.27|49.87|52.28|49.88|52.13|49.73|0
1752165300000|2025-07-10 16:35:00|52.26|49.86|52.23|49.83|52.4|50|52.23|49.83|0
1752165600000|2025-07-10 16:40:00|52.25|49.85|52.17|49.77|52.25|49.85|52.08|49.68|0
1752165900000|2025-07-10 16:45:00|52.18|49.78|52.22|49.82|52.25|49.85|52.14|49.74|0
1752166200000|2025-07-10 16:50:00|52.2|49.8|52.17|49.77|52.28|49.88|52.17|49.77|0
1752166500000|2025-07-10 16:55:00|52.18|49.78|52.23|49.83|52.23|49.83|52.08|49.68|0
1752166800000|2025-07-10 17:00:00|52.21|49.81|52.1|49.7|52.27|49.87|51.79|49.39|0
1752167100000|2025-07-10 17:05:00|52.12|49.72|51.94|49.54|52.12|49.72|51.85|49.45|0
1752167400000|2025-07-10 17:10:00|51.96|49.56|51.89|49.49|51.96|49.56|51.76|49.36|0
1752167700000|2025-07-10 17:15:00|51.87|49.47|51.81|49.41|51.95|49.55|51.8|49.4|0
1752168000000|2025-07-10 17:20:00|51.79|49.39|51.66|49.26|51.85|49.45|51.66|49.26|0
1752168300000|2025-07-10 17:25:00|51.64|49.24|51.71|49.31|51.73|49.33|51.62|49.22|0
1752168600000|2025-07-10 17:30:00|51.72|49.32|51.64|49.24|51.72|49.32|51.59|49.19|0
1752168900000|2025-07-10 17:35:00|51.62|49.22|51.66|49.26|51.71|49.31|51.6|49.2|0
1752169200000|2025-07-10 17:40:00|51.65|49.25|51.66|49.26|51.71|49.31|51.6|49.2|0
1752169500000|2025-07-10 17:45:00|51.64|49.24|51.77|49.37|51.82|49.42|51.64|49.24|0
1752169800000|2025-07-10 17:50:00|51.75|49.35|51.42|49.02|51.77|49.37|51.36|48.96|0
1752170100000|2025-07-10 17:55:00|51.4|49|51.46|49.06|51.53|49.13|51.39|48.99|0
1752170400000|2025-07-10 18:00:00|51.44|49.04|51.59|49.19|51.62|49.22|51.43|49.03|0
1752170700000|2025-07-10 18:05:00|51.57|49.17|51.6|49.2|51.62|49.22|51.52|49.12|0
1752171000000|2025-07-10 18:10:00|51.59|49.19|51.6|49.2|51.63|49.23|51.55|49.15|0
1752171300000|2025-07-10 18:15:00|51.61|49.21|51.45|49.05|51.62|49.22|51.43|49.03|0
1752171600000|2025-07-10 18:20:00|51.44|49.04|51.43|49.03|51.48|49.08|51.39|48.99|0
1752171900000|2025-07-10 18:25:00|51.41|49.01|51.51|49.11|51.51|49.11|51.37|48.97|0
1752172200000|2025-07-10 18:30:00|51.49|49.09|51.72|49.32|51.79|49.39|51.45|49.05|0
1752172500000|2025-07-10 18:35:00|51.74|49.34|51.72|49.32|51.8|49.4|51.67|49.27|0
1752172800000|2025-07-10 18:40:00|51.75|49.35|51.73|49.33|51.78|49.38|51.65|49.25|0
1752173100000|2025-07-10 18:45:00|51.74|49.34|51.73|49.33|51.8|49.4|51.64|49.24|0
1752173400000|2025-07-10 18:50:00|51.74|49.34|51.83|49.43|51.83|49.43|51.68|49.28|0
1752173700000|2025-07-10 18:55:00|51.82|49.42|51.77|49.37|51.88|49.48|51.75|49.35|0
1752174000000|2025-07-10 19:00:00|51.79|49.39|51.79|49.39|51.84|49.44|51.72|49.32|0
1752174300000|2025-07-10 19:05:00|51.75|49.35|51.84|49.44|51.87|49.47|51.75|49.35|0
1752174600000|2025-07-10 19:10:00|51.85|49.45|51.78|49.38|51.85|49.45|51.73|49.33|0
1752174900000|2025-07-10 19:15:00|51.8|49.4|51.73|49.33|51.84|49.44|51.7|49.3|0
1752175200000|2025-07-10 19:20:00|51.69|49.29|51.75|49.35|51.79|49.39|51.69|49.29|0
1752175500000|2025-07-10 19:25:00|51.77|49.37|51.87|49.47|51.87|49.47|51.68|49.28|0
1752175800000|2025-07-10 19:30:00|51.85|49.45|51.72|49.32|51.85|49.45|51.71|49.31|0
1752176100000|2025-07-10 19:35:00|51.74|49.34|51.73|49.33|51.8|49.4|51.69|49.29|0
1752176400000|2025-07-10 19:40:00|51.72|49.32|51.67|49.27|51.75|49.35|51.52|49.12|0
1752176700000|2025-07-10 19:45:00|51.65|49.25|51.82|49.42|51.99|49.59|51.59|49.19|0
1752177000000|2025-07-10 19:50:00|51.84|49.44|52.28|49.88|52.53|50.13|51.84|49.44|0
1752177300000|2025-07-10 19:55:00|52.24|49.84|52.05|49.65|52.27|49.87|52.01|49.61|0
1752177600000|2025-07-10 20:00:00|51.98|49.58|52.15|49.75|52.2|49.8|51.95|49.55|0
1752177900000|2025-07-10 20:05:00|52.16|49.76|52.16|49.76|52.17|49.77|52.02|49.62|0
1752178200000|2025-07-10 20:10:00|52.14|49.74|52.29|49.89|52.36|49.96|52.14|49.74|0
1752178500000|2025-07-10 20:15:00|52.3|49.9|52.22|49.82|52.34|49.94|52.2|49.8|0
1752178800000|2025-07-10 20:20:00|52.24|49.84|52.22|49.82|52.26|49.86|52.2|49.8|0
1752179100000|2025-07-10 20:25:00|52.25|49.85|52.21|49.81|52.27|49.87|52.18|49.78|0
1752179400000|2025-07-10 20:30:00|52.23|49.83|52.23|49.83|52.24|49.84|52.17|49.77|0
1752179700000|2025-07-10 20:35:00|52.21|49.81|52.03|49.63|52.21|49.81|51.98|49.58|0
1752180000000|2025-07-10 20:40:00|52.01|49.61|52.05|49.65|52.06|49.66|51.97|49.57|0
1752180300000|2025-07-10 20:45:00|52.03|49.63|52.1|49.7|52.11|49.71|52.01|49.61|0
1752180600000|2025-07-10 20:50:00|52.12|49.72|52.11|49.71|52.13|49.73|52.08|49.68|0
1752180900000|2025-07-10 20:55:00|52.41|49.41|52.41|49.41|52.42|49.42|52.37|49.37|0
1752181200000|2025-07-10 21:00:00|52.4|49.4|52.4|49.4|52.42|49.42|52.38|49.38|0
1752181500000|2025-07-10 21:05:00|52.39|49.39|52.39|49.39|52.39|49.39|52.37|49.37|0
1752181800000|2025-07-10 21:10:00|52.41|49.41|52.36|49.36|52.41|49.41|52.34|49.34|0
1752182100000|2025-07-10 21:15:00|52.33|49.33|52.35|49.35|52.39|49.39|52.31|49.31|0
1752182400000|2025-07-10 21:20:00|52.37|49.37|52.43|49.43|52.43|49.43|52.36|49.36|0
1752182700000|2025-07-10 21:25:00|52.45|49.45|52.42|49.42|52.45|49.45|52.39|49.39|0
1752183000000|2025-07-10 21:30:00|52.4|49.4|52.39|49.39|52.4|49.4|52.34|49.34|0
1752183300000|2025-07-10 21:35:00|52.41|49.41|52.4|49.4|52.41|49.41|52.4|49.4|0
1752183600000|2025-07-10 21:40:00|52.41|49.41|52.42|49.42|52.44|49.44|52.41|49.41|0
1752183900000|2025-07-10 21:45:00|52.45|49.45|52.42|49.42|52.45|49.45|52.41|49.41|0
1752184200000|2025-07-10 21:50:00|52.41|49.41|52.39|49.39|52.41|49.41|52.39|49.39|0
1752184500000|2025-07-10 21:55:00|52.38|49.38|52.38|49.38|52.39|49.39|52.38|49.38|0
1752184800000|2025-07-10 22:00:00|52.34|49.34|52.15|49.15|52.37|49.37|52.13|49.13|0
1752185100000|2025-07-10 22:05:00|52.12|49.12|52.09|49.09|52.16|49.16|52.08|49.08|0
1752185400000|2025-07-10 22:10:00|52.1|49.1|52.06|49.06|52.13|49.13|51.99|48.99|0
1752185700000|2025-07-10 22:15:00|52.04|49.04|51.95|48.95|52.04|49.04|51.95|48.95|0
1752186000000|2025-07-10 22:20:00|51.97|48.97|52.02|49.02|52.05|49.05|51.95|48.95|0
1752186300000|2025-07-10 22:25:00|52|49|52.02|49.02|52.04|49.04|51.98|48.98|0
1752186600000|2025-07-10 22:30:00|52.03|49.03|52.09|49.09|52.12|49.12|52.03|49.03|0
1752186900000|2025-07-10 22:35:00|52.07|49.07|52.08|49.08|52.12|49.12|52.05|49.05|0
1752187200000|2025-07-10 22:40:00|52.1|49.1|52.05|49.05|52.1|49.1|52.03|49.03|0
1752187500000|2025-07-10 22:45:00|52.03|49.03|51.99|48.99|52.07|49.07|51.98|48.98|0
1752187800000|2025-07-10 22:50:00|52.01|49.01|51.89|48.89|52.01|49.01|51.87|48.87|0
1752188100000|2025-07-10 22:55:00|51.87|48.87|51.88|48.88|51.94|48.94|51.87|48.87|0
1752188400000|2025-07-10 23:00:00|51.87|48.87|51.81|48.81|51.88|48.88|51.8|48.8|0
1752188700000|2025-07-10 23:05:00|51.83|48.83|51.81|48.81|51.85|48.85|51.81|48.81|0
1752189000000|2025-07-10 23:10:00|51.79|48.79|51.86|48.86|51.9|48.9|51.79|48.79|0
1752189300000|2025-07-10 23:15:00|51.88|48.88|51.93|48.93|51.93|48.93|51.86|48.86|0
1752189600000|2025-07-10 23:20:00|51.92|48.92|51.93|48.93|51.97|48.97|51.91|48.91|0
1752189900000|2025-07-10 23:25:00|51.94|48.94|51.93|48.93|51.95|48.95|51.91|48.91|0
1752190200000|2025-07-10 23:30:00|51.91|48.91|51.89|48.89|51.91|48.91|51.82|48.82|0
1752190500000|2025-07-10 23:35:00|51.91|48.91|51.91|48.91|51.96|48.96|51.91|48.91|0
1752190800000|2025-07-10 23:40:00|51.93|48.93|51.93|48.93|51.93|48.93|51.89|48.89|0
1752191100000|2025-07-10 23:45:00|51.92|48.92|51.84|48.84|51.92|48.92|51.82|48.82|0
1752191400000|2025-07-10 23:50:00|51.83|48.83|51.73|48.73|51.83|48.83|51.71|48.71|0
1752191700000|2025-07-10 23:55:00|51.75|48.75|51.76|48.76|51.76|48.76|51.73|48.73|0
1752192000000|2025-07-11 00:00:00|51.75|48.75|52.01|49.01|52.08|49.08|51.75|48.75|0
1752192300000|2025-07-11 00:05:00|52.04|49.04|52.23|49.23|52.41|49.41|52.04|49.04|0
1752192600000|2025-07-11 00:10:00|52.24|49.24|52.47|49.47|52.5|49.5|52.22|49.22|0
1752192900000|2025-07-11 00:15:00|52.49|49.49|53.03|50.63|53.1|50.7|52.17|49.47|0
1752193200000|2025-07-11 00:20:00|53.04|50.64|54.03|51.63|54.16|51.76|53.02|50.62|0
1752193500000|2025-07-11 00:25:00|54.08|51.68|54.33|51.93|54.91|52.51|53.96|51.56|0
1752193800000|2025-07-11 00:30:00|54.31|51.91|54.05|51.65|54.78|52.38|53.97|51.57|0
1752194100000|2025-07-11 00:35:00|54.06|51.66|54.36|51.96|54.4|52|53.93|51.53|0
1752194400000|2025-07-11 00:40:00|54.39|51.99|54.63|52.23|54.63|52.23|54.3|51.9|0
1752194700000|2025-07-11 00:45:00|54.65|52.25|54.81|52.41|54.98|52.58|54.6|52.2|0
1752195000000|2025-07-11 00:50:00|54.77|52.37|55.22|52.82|55.23|52.83|54.69|52.29|0
1752195300000|2025-07-11 00:55:00|55.18|52.78|54.83|52.43|55.46|53.06|54.14|51.74|0
1752195600000|2025-07-11 01:00:00|54.81|52.41|55.3|52.9|55.36|52.96|54.78|52.38|0
1752195900000|2025-07-11 01:05:00|55.39|52.99|54.91|52.51|55.42|53.02|54.87|52.47|0
1752196200000|2025-07-11 01:10:00|54.89|52.49|54.69|52.29|54.98|52.58|54.68|52.28|0
1752196500000|2025-07-11 01:15:00|54.67|52.27|54.65|52.25|54.81|52.41|54.49|52.09|0
1752196800000|2025-07-11 01:20:00|54.63|52.23|54.19|51.79|54.67|52.27|54.14|51.74|0
1752197100000|2025-07-11 01:25:00|54.21|51.81|54.22|51.82|54.31|51.91|54.13|51.73|0
1752197400000|2025-07-11 01:30:00|54.2|51.8|54.31|51.91|54.31|51.91|54.17|51.77|0
1752197700000|2025-07-11 01:35:00|54.33|51.93|54.26|51.86|54.36|51.96|54.24|51.84|0
1752198000000|2025-07-11 01:40:00|54.25|51.85|54.3|51.9|54.4|52|54.22|51.82|0
1752198300000|2025-07-11 01:45:00|54.29|51.89|54.27|51.87|54.38|51.98|54.25|51.85|0
1752198600000|2025-07-11 01:50:00|54.28|51.88|54.21|51.81|54.4|52|54.15|51.75|0
1752198900000|2025-07-11 01:55:00|54.19|51.79|54.14|51.74|54.29|51.89|54.14|51.74|0
1752199200000|2025-07-11 02:00:00|54.16|51.76|54.18|51.78|54.26|51.86|54.11|51.71|0
1752199500000|2025-07-11 02:05:00|54.2|51.8|54.18|51.78|54.24|51.84|54.13|51.73|0
1752199800000|2025-07-11 02:10:00|54.23|51.83|54.17|51.77|54.23|51.83|54.16|51.76|0
1752200100000|2025-07-11 02:15:00|54.15|51.75|54.16|51.76|54.23|51.83|54.08|51.68|0
1752200400000|2025-07-11 02:20:00|54.15|51.75|54.19|51.79|54.22|51.82|54.11|51.71|0
1752200700000|2025-07-11 02:25:00|54.17|51.77|54.17|51.77|54.21|51.81|54.11|51.71|0
1752201000000|2025-07-11 02:30:00|54.15|51.75|53.69|51.29|54.17|51.77|53.68|51.28|0
1752201300000|2025-07-11 02:35:00|53.67|51.27|53.69|51.29|53.75|51.35|53.66|51.26|0
1752201600000|2025-07-11 02:40:00|53.7|51.3|53.69|51.29|53.74|51.34|53.67|51.27|0
1752201900000|2025-07-11 02:45:00|53.7|51.3|53.71|51.31|53.79|51.39|53.61|51.21|0
1752202200000|2025-07-11 02:50:00|53.69|51.29|53.46|51.06|53.72|51.32|53.43|51.03|0
1752202500000|2025-07-11 02:55:00|53.48|51.08|53.43|51.03|53.48|51.08|53.41|51.01|0
1752202800000|2025-07-11 03:00:00|53.44|51.04|53.25|50.85|53.47|51.07|53.23|50.83|0
1752203100000|2025-07-11 03:05:00|53.24|50.84|53.16|50.76|53.3|50.9|53.14|50.74|0
1752203400000|2025-07-11 03:10:00|53.18|50.78|53.13|50.73|53.22|50.82|53.05|50.65|0
1752203700000|2025-07-11 03:15:00|53.11|50.71|53.1|50.7|53.17|50.77|53.08|50.68|0
1752204000000|2025-07-11 03:20:00|53.09|50.69|53.17|50.77|53.17|50.77|53.07|50.67|0
1752204300000|2025-07-11 03:25:00|53.15|50.75|52.97|50.57|53.15|50.75|52.95|50.55|0
1752204600000|2025-07-11 03:30:00|52.96|50.56|53.01|50.61|53.06|50.66|52.94|50.54|0
1752204900000|2025-07-11 03:35:00|53.02|50.62|53.04|50.64|53.09|50.69|53|50.6|0
1752205200000|2025-07-11 03:40:00|53.03|50.63|53.06|50.66|53.08|50.68|53|50.6|0
1752205500000|2025-07-11 03:45:00|53.04|50.64|53|50.6|53.06|50.66|52.96|50.56|0
1752205800000|2025-07-11 03:50:00|53.01|50.61|53.02|50.62|53.05|50.65|52.99|50.59|0
1752206100000|2025-07-11 03:55:00|53.01|50.61|52.98|50.58|53.04|50.64|52.94|50.54|0
1752206400000|2025-07-11 04:00:00|50.15|47.75|53.03|50.63|53.03|50.63|50.15|47.75|0
1752206700000|2025-07-11 04:05:00|53.02|50.62|52.98|50.58|53.04|50.64|52.96|50.56|0
1752207000000|2025-07-11 04:10:00|53|50.6|53|50.6|53.04|50.64|52.96|50.56|0
1752207300000|2025-07-11 04:15:00|53.01|50.61|53|50.6|53.02|50.62|52.95|50.55|0
1752207600000|2025-07-11 04:20:00|52.99|50.59|52.81|50.41|53|50.6|52.8|50.4|0
1752207900000|2025-07-11 04:25:00|52.79|50.39|52.86|50.46|52.88|50.48|52.79|50.39|0
1752208200000|2025-07-11 04:30:00|52.84|50.44|52.85|50.45|52.91|50.51|52.78|50.38|0
1752208500000|2025-07-11 04:35:00|52.86|50.46|52.86|50.46|52.9|50.5|52.83|50.43|0
1752208800000|2025-07-11 04:40:00|52.87|50.47|52.88|50.48|52.91|50.51|52.85|50.45|0
1752209100000|2025-07-11 04:45:00|52.89|50.49|52.86|50.46|52.93|50.53|52.82|50.42|0
1752209400000|2025-07-11 04:50:00|52.85|50.45|52.87|50.47|52.91|50.51|52.84|50.44|0
1752209700000|2025-07-11 04:55:00|52.89|50.49|52.92|50.52|52.96|50.56|52.89|50.49|0
1752210000000|2025-07-11 05:00:00|52.93|50.53|52.87|50.47|52.93|50.53|52.81|50.41|0
1752210300000|2025-07-11 05:05:00|52.86|50.46|52.87|50.47|52.92|50.52|52.84|50.44|0
1752210600000|2025-07-11 05:10:00|52.88|50.48|52.88|50.48|52.92|50.52|52.85|50.45|0
1752210900000|2025-07-11 05:15:00|52.86|50.46|52.89|50.49|52.94|50.54|52.84|50.44|0
1752211200000|2025-07-11 05:20:00|52.87|50.47|52.88|50.48|52.93|50.53|52.86|50.46|0
1752211500000|2025-07-11 05:25:00|52.89|50.49|52.88|50.48|52.91|50.51|52.81|50.41|0
1752211800000|2025-07-11 05:30:00|52.9|50.5|52.89|50.49|52.92|50.52|52.83|50.43|0
1752212100000|2025-07-11 05:35:00|52.88|50.48|52.86|50.46|52.91|50.51|52.84|50.44|0
1752212400000|2025-07-11 05:40:00|52.88|50.48|52.86|50.46|52.91|50.51|52.83|50.43|0
1752212700000|2025-07-11 05:45:00|52.85|50.45|52.89|50.49|52.94|50.54|52.84|50.44|0
1752213000000|2025-07-11 05:50:00|52.9|50.5|53.02|50.62|53.03|50.63|52.85|50.45|0
1752213300000|2025-07-11 05:55:00|53|50.6|53.34|50.94|53.39|50.99|53|50.6|0
1752213600000|2025-07-11 06:00:00|53.32|50.92|53.3|50.9|53.39|50.99|53.25|50.85|0
1752213900000|2025-07-11 06:05:00|53.31|50.91|53.08|50.68|53.32|50.92|53.01|50.61|0
1752214200000|2025-07-11 06:10:00|53.04|50.64|53.12|50.72|53.18|50.78|53.02|50.62|0
1752214500000|2025-07-11 06:15:00|53.11|50.71|53.13|50.73|53.16|50.76|53.01|50.61|0
1752214800000|2025-07-11 06:20:00|53.15|50.75|53.01|50.61|53.15|50.75|52.98|50.58|0
1752215100000|2025-07-11 06:25:00|52.99|50.59|53.01|50.61|53.1|50.7|52.98|50.58|0
1752215400000|2025-07-11 06:30:00|53|50.6|53.21|50.81|53.24|50.84|52.98|50.58|0
1752215700000|2025-07-11 06:35:00|53.22|50.82|53.38|50.98|53.4|51|53.19|50.79|0
1752216000000|2025-07-11 06:40:00|53.39|50.99|53.37|50.97|53.39|50.99|53.22|50.82|0
1752216300000|2025-07-11 06:45:00|53.38|50.98|53.3|50.9|53.39|50.99|53.25|50.85|0
1752216600000|2025-07-11 06:50:00|53.29|50.89|53.32|50.92|53.34|50.94|53.23|50.83|0
1752216900000|2025-07-11 06:55:00|53.33|50.93|53.3|50.9|53.35|50.95|53.24|50.84|0
1752217200000|2025-07-11 07:00:00|53.31|50.91|53.24|50.84|53.34|50.94|53.04|50.64|0
1752217500000|2025-07-11 07:05:00|53.2|50.8|53.5|51.1|53.56|51.16|53.19|50.79|0
1752217800000|2025-07-11 07:10:00|53.51|51.11|53.83|51.43|53.86|51.46|53.47|51.07|0
1752218100000|2025-07-11 07:15:00|53.79|51.39|53.92|51.52|53.92|51.52|53.71|51.31|0
1752218400000|2025-07-11 07:20:00|53.91|51.51|54.29|51.89|54.29|51.89|53.79|51.39|0
1752218700000|2025-07-11 07:25:00|54.31|51.91|53.85|51.45|54.41|52.01|53.85|51.45|0
1752219000000|2025-07-11 07:30:00|53.91|51.51|53.94|51.54|54.03|51.63|53.85|51.45|0
1752219300000|2025-07-11 07:35:00|53.92|51.52|53.98|51.58|54.03|51.63|53.82|51.42|0
1752219600000|2025-07-11 07:40:00|53.96|51.56|54.15|51.75|54.33|51.93|53.95|51.55|0
1752219900000|2025-07-11 07:45:00|54.17|51.77|54.4|52|54.5|52.1|54.1|51.7|0
1752220200000|2025-07-11 07:50:00|54.41|52.01|54.73|52.33|54.75|52.35|54.36|51.96|0
1752220500000|2025-07-11 07:55:00|54.75|52.35|54.87|52.47|54.87|52.47|54.66|52.26|0
1752220800000|2025-07-11 08:00:00|54.83|52.43|55.12|52.72|55.12|52.72|54.58|52.18|0
1752221100000|2025-07-11 08:05:00|55.1|52.7|55.18|52.78|55.24|52.84|54.97|52.57|0
1752221400000|2025-07-11 08:10:00|55.2|52.8|55.31|52.91|55.39|52.99|55.15|52.75|0
1752221700000|2025-07-11 08:15:00|55.33|52.93|55.26|52.86|55.41|53.01|55.19|52.79|0
1752222000000|2025-07-11 08:20:00|55.27|52.87|55.23|52.83|55.41|53.01|55.15|52.75|0
1752222300000|2025-07-11 08:25:00|55.24|52.84|55.02|52.62|55.24|52.84|54.97|52.57|0
1752222600000|2025-07-11 08:30:00|55.05|52.65|55.24|52.84|55.32|52.92|55.01|52.61|0
1752222900000|2025-07-11 08:35:00|55.23|52.83|55.2|52.8|55.27|52.87|55.17|52.77|0
1752223200000|2025-07-11 08:40:00|55.21|52.81|55.22|52.82|55.25|52.85|55.13|52.73|0
1752223500000|2025-07-11 08:45:00|55.19|52.79|55.02|52.62|55.23|52.83|54.95|52.55|0
1752223800000|2025-07-11 08:50:00|55|52.6|54.92|52.52|55.02|52.62|54.88|52.48|0
1752224100000|2025-07-11 08:55:00|54.94|52.54|54.97|52.57|54.98|52.58|54.89|52.49|0
1752224400000|2025-07-11 09:00:00|54.94|52.54|54.95|52.55|55|52.6|54.82|52.42|0
1752224700000|2025-07-11 09:05:00|54.94|52.54|54.96|52.56|55.01|52.61|54.86|52.46|0
1752225000000|2025-07-11 09:10:00|54.95|52.55|54.95|52.55|55.03|52.63|54.89|52.49|0
1752225300000|2025-07-11 09:15:00|54.98|52.58|54.95|52.55|55.04|52.64|54.89|52.49|0
1752225600000|2025-07-11 09:20:00|54.97|52.57|55.23|52.83|55.25|52.85|54.92|52.52|0
1752225900000|2025-07-11 09:25:00|55.24|52.84|55.39|52.99|55.48|53.08|55.24|52.84|0
1752226200000|2025-07-11 09:30:00|55.37|52.97|55.49|53.09|55.6|53.2|55.37|52.97|0
1752226500000|2025-07-11 09:35:00|55.47|53.07|55.47|53.07|55.57|53.17|55.39|52.99|0
1752226800000|2025-07-11 09:40:00|55.46|53.06|55.45|53.05|55.52|53.12|55.33|52.93|0
1752227100000|2025-07-11 09:45:00|55.46|53.06|55.44|53.04|55.5|53.1|55.38|52.98|0
1752227400000|2025-07-11 09:50:00|55.45|53.05|55.6|53.2|55.6|53.2|55.38|52.98|0
1752227700000|2025-07-11 09:55:00|55.59|53.19|56.08|53.68|56.1|53.7|55.57|53.17|0
1752228000000|2025-07-11 10:00:00|56.1|53.7|56.17|53.77|56.35|53.95|56.02|53.62|0
1752228300000|2025-07-11 10:05:00|56.19|53.79|55.92|53.52|56.26|53.86|55.91|53.51|0
1752228600000|2025-07-11 10:10:00|55.96|53.56|55.83|53.43|56.05|53.65|55.75|53.35|0
1752228900000|2025-07-11 10:15:00|55.8|53.4|55.86|53.46|55.94|53.54|55.76|53.36|0
1752229200000|2025-07-11 10:20:00|55.87|53.47|55.99|53.59|56.06|53.66|55.85|53.45|0
1752229500000|2025-07-11 10:25:00|56|53.6|55.98|53.58|56.06|53.66|55.93|53.53|0
1752229800000|2025-07-11 10:30:00|55.96|53.56|55.92|53.52|56.06|53.66|55.92|53.52|0
1752230100000|2025-07-11 10:35:00|55.94|53.54|56.09|53.69|56.15|53.75|55.93|53.53|0
1752230400000|2025-07-11 10:40:00|56.11|53.71|56.03|53.63|56.11|53.71|55.99|53.59|0
1752230700000|2025-07-11 10:45:00|56.02|53.62|56.03|53.63|56.04|53.64|55.89|53.49|0
1752231000000|2025-07-11 10:50:00|56.08|53.68|56.04|53.64|56.09|53.69|55.92|53.52|0
1752231300000|2025-07-11 10:55:00|56.12|53.72|56.05|53.65|56.19|53.79|55.95|53.55|0
1752231600000|2025-07-11 11:00:00|56.01|53.61|55.98|53.58|56.12|53.72|55.82|53.42|0
1752231900000|2025-07-11 11:05:00|55.99|53.59|55.77|53.37|56.04|53.64|55.77|53.37|0
1752232200000|2025-07-11 11:10:00|55.75|53.35|55.55|53.15|55.79|53.39|55.53|53.13|0
1752232500000|2025-07-11 11:15:00|55.54|53.14|55.13|52.73|55.63|53.23|55.06|52.66|0
1752232800000|2025-07-11 11:20:00|55.14|52.74|55.18|52.78|55.22|52.82|55.01|52.61|0
1752233100000|2025-07-11 11:25:00|55.16|52.76|54.99|52.59|55.19|52.79|54.94|52.54|0
1752233400000|2025-07-11 11:30:00|54.97|52.57|54.8|52.4|54.99|52.59|54.75|52.35|0
1752233700000|2025-07-11 11:35:00|54.82|52.42|54.7|52.3|54.84|52.44|54.66|52.26|0
1752234000000|2025-07-11 11:40:00|54.74|52.34|54.73|52.33|54.82|52.42|54.65|52.25|0
1752234300000|2025-07-11 11:45:00|54.74|52.34|54.76|52.36|54.82|52.42|54.71|52.31|0
1752234600000|2025-07-11 11:50:00|54.78|52.38|54.67|52.27|54.78|52.38|54.56|52.16|0
1752234900000|2025-07-11 11:55:00|54.65|52.25|54.73|52.33|54.75|52.35|54.58|52.18|0
1752235200000|2025-07-11 12:00:00|54.75|52.35|54.64|52.24|55.61|53.21|54.6|52.2|0
1752235500000|2025-07-11 12:05:00|54.66|52.26|54.69|52.29|54.72|52.32|54.53|52.13|0
1752235800000|2025-07-11 12:10:00|54.67|52.27|54.63|52.23|54.7|52.3|54.6|52.2|0
1752236100000|2025-07-11 12:15:00|54.65|52.25|54.68|52.28|54.7|52.3|54.62|52.22|0
1752236400000|2025-07-11 12:20:00|54.7|52.3|55.21|52.81|55.21|52.81|54.6|52.2|0
1752236700000|2025-07-11 12:25:00|55.2|52.8|55.2|52.8|55.28|52.88|55.12|52.72|0
1752237000000|2025-07-11 12:30:00|55.22|52.82|54.97|52.57|55.31|52.91|54.87|52.47|0
1752237300000|2025-07-11 12:35:00|54.95|52.55|55.08|52.68|55.15|52.75|54.92|52.52|0
1752237600000|2025-07-11 12:40:00|55.09|52.69|55.19|52.79|55.22|52.82|55.04|52.64|0
1752237900000|2025-07-11 12:45:00|55.21|52.81|55.1|52.7|55.23|52.83|55.06|52.66|0
1752238200000|2025-07-11 12:50:00|55.12|52.72|55.12|52.72|55.17|52.77|55.01|52.61|0
1752238500000|2025-07-11 12:55:00|55.14|52.74|55.12|52.72|55.18|52.78|55.06|52.66|0
1752238800000|2025-07-11 13:00:00|55.14|52.74|54.89|52.49|55.21|52.81|54.87|52.47|0
1752239100000|2025-07-11 13:05:00|54.9|52.5|55.1|52.7|55.15|52.75|54.9|52.5|0
1752239400000|2025-07-11 13:10:00|55.08|52.68|55.22|52.82|55.32|52.92|54.93|52.53|0
1752239700000|2025-07-11 13:15:00|55.15|52.75|55.38|52.98|55.43|53.03|55.14|52.74|0
1752240000000|2025-07-11 13:20:00|55.46|53.06|55.6|52.6|55.6|53.06|55.28|52.6|0
1752240300000|2025-07-11 13:25:00|55.54|52.54|55.39|52.39|55.64|52.64|55.36|52.36|0
1752240600000|2025-07-11 13:30:00|54.38|51.98|54.8|52.4|54.96|52.56|54.38|51.98|0
1752240900000|2025-07-11 13:35:00|54.82|52.42|55.05|52.65|55.26|52.86|54.77|52.37|0
1752241200000|2025-07-11 13:40:00|55.07|52.67|55.38|52.98|55.49|53.09|55.01|52.61|0
1752241500000|2025-07-11 13:45:00|55.4|53|54.98|52.58|55.75|53.35|54.85|52.45|0
1752241800000|2025-07-11 13:50:00|55.03|52.63|54.87|52.47|55.08|52.68|54.71|52.31|0
1752242100000|2025-07-11 13:55:00|54.89|52.49|54.58|52.18|54.98|52.58|54.47|52.07|0
1752242400000|2025-07-11 14:00:00|54.56|52.16|54.47|52.07|54.71|52.31|54.42|52.02|0
1752242700000|2025-07-11 14:05:00|54.49|52.09|54.48|52.08|54.56|52.16|54.28|51.88|0
1752243000000|2025-07-11 14:10:00|54.46|52.06|54.19|51.79|54.59|52.19|54.11|51.71|0
1752243300000|2025-07-11 14:15:00|54.21|51.81|54.12|51.72|54.29|51.89|54.01|51.61|0
1752243600000|2025-07-11 14:20:00|54.14|51.74|53.71|51.31|54.16|51.76|53.67|51.27|0
1752243900000|2025-07-11 14:25:00|53.73|51.33|53.73|51.33|53.81|51.41|53.61|51.21|0
1752244200000|2025-07-11 14:30:00|53.75|51.35|53.71|51.31|53.84|51.44|53.65|51.25|0
1752244500000|2025-07-11 14:35:00|53.72|51.32|53.79|51.39|53.85|51.45|53.64|51.24|0
1752244800000|2025-07-11 14:40:00|53.81|51.41|53.94|51.54|54.11|51.71|53.81|51.41|0
1752245100000|2025-07-11 14:45:00|53.96|51.56|54.14|51.74|54.32|51.92|53.96|51.56|0
1752245400000|2025-07-11 14:50:00|54.12|51.72|54.4|52|54.53|52.13|53.99|51.59|0
1752245700000|2025-07-11 14:55:00|54.42|52.02|54.16|51.76|54.48|52.08|54.12|51.72|0
1752246000000|2025-07-11 15:00:00|54.18|51.78|54.22|51.82|54.29|51.89|54.08|51.68|0
1752246300000|2025-07-11 15:05:00|54.24|51.84|54.44|52.04|54.52|52.12|54.17|51.77|0
1752246600000|2025-07-11 15:10:00|54.46|52.06|54.94|52.54|54.99|52.59|54.39|51.99|0
1752246900000|2025-07-11 15:15:00|54.96|52.56|54.69|52.29|55.05|52.65|54.68|52.28|0
1752247200000|2025-07-11 15:20:00|54.68|52.28|54.57|52.17|54.7|52.3|54.31|51.91|0
1752247500000|2025-07-11 15:25:00|54.6|52.2|54.53|52.13|54.84|52.44|54.51|52.11|0
1752247800000|2025-07-11 15:30:00|54.55|52.15|54.3|51.9|54.55|52.15|54.23|51.83|0
1752248100000|2025-07-11 15:35:00|54.32|51.92|54.05|51.65|54.32|51.92|53.99|51.59|0
1752248400000|2025-07-11 15:40:00|54.02|51.62|53.73|51.33|54.04|51.64|53.61|51.21|0
1752248700000|2025-07-11 15:45:00|53.71|51.31|54.08|51.68|54.11|51.71|53.7|51.3|0
1752249000000|2025-07-11 15:50:00|54.1|51.7|54.37|51.97|54.49|52.09|54.08|51.68|0
1752249300000|2025-07-11 15:55:00|54.39|51.99|54.39|51.99|54.52|52.12|54.3|51.9|0
1752249600000|2025-07-11 16:00:00|54.41|52.01|54.63|52.23|54.67|52.27|54.11|51.71|0
1752249900000|2025-07-11 16:05:00|54.61|52.21|54.65|52.25|54.78|52.38|54.52|52.12|0
1752250200000|2025-07-11 16:10:00|54.67|52.27|54.62|52.22|54.78|52.38|54.55|52.15|0
1752250500000|2025-07-11 16:15:00|54.6|52.2|54.49|52.09|54.6|52.2|54.25|51.85|0
1752250800000|2025-07-11 16:20:00|54.47|52.07|54.28|51.88|54.54|52.14|54.22|51.82|0
1752251100000|2025-07-11 16:25:00|54.3|51.9|54.07|51.67|54.34|51.94|54.05|51.65|0
1752251400000|2025-07-11 16:30:00|54.08|51.68|54.02|51.62|54.16|51.76|53.91|51.51|0
1752251700000|2025-07-11 16:35:00|54|51.6|53.9|51.5|54.08|51.68|53.85|51.45|0
1752252000000|2025-07-11 16:40:00|53.88|51.48|54.12|51.72|54.14|51.74|53.83|51.43|0
1752252300000|2025-07-11 16:45:00|54.13|51.73|54.05|51.65|54.18|51.78|53.98|51.58|0
1752252600000|2025-07-11 16:50:00|54.03|51.63|53.83|51.43|54.05|51.65|53.8|51.4|0
1752252900000|2025-07-11 16:55:00|53.81|51.41|53.6|51.2|53.81|51.41|53.56|51.16|0
1752253200000|2025-07-11 17:00:00|53.56|51.16|53.59|51.19|53.81|51.41|53.52|51.12|0
1752253500000|2025-07-11 17:05:00|53.61|51.21|53.48|51.08|53.61|51.21|53.46|51.06|0
1752253800000|2025-07-11 17:10:00|53.46|51.06|53.6|51.2|53.6|51.2|53.44|51.04|0
1752254100000|2025-07-11 17:15:00|53.58|51.18|53.52|51.12|53.66|51.26|53.48|51.08|0
1752254400000|2025-07-11 17:20:00|53.5|51.1|53.55|51.15|53.55|51.15|53.41|51.01|0
1752254700000|2025-07-11 17:25:00|53.57|51.17|53.42|51.02|53.6|51.2|53.35|50.95|0
1752255000000|2025-07-11 17:30:00|53.44|51.04|53.47|51.07|53.51|51.11|53.34|50.94|0
1752255300000|2025-07-11 17:35:00|53.45|51.05|53.81|51.41|53.91|51.51|53.41|51.01|0
1752255600000|2025-07-11 17:40:00|53.83|51.43|53.85|51.45|53.99|51.59|53.72|51.32|0
1752255900000|2025-07-11 17:45:00|53.86|51.46|53.68|51.28|53.87|51.47|53.63|51.23|0
1752256200000|2025-07-11 17:50:00|53.7|51.3|53.56|51.16|53.72|51.32|53.51|51.11|0
1752256500000|2025-07-11 17:55:00|53.54|51.14|53.46|51.06|53.57|51.17|53.4|51|0
1752256800000|2025-07-11 18:00:00|53.48|51.08|53.46|51.06|53.57|51.17|53.3|50.9|0
1752257100000|2025-07-11 18:05:00|53.48|51.08|53.43|51.03|53.53|51.13|53.33|50.93|0
1752257400000|2025-07-11 18:10:00|53.45|51.05|53.41|51.01|53.57|51.17|53.29|50.89|0
1752257700000|2025-07-11 18:15:00|53.4|51|53.55|51.15|53.6|51.2|53.38|50.98|0
1752258000000|2025-07-11 18:20:00|53.57|51.17|53.58|51.18|53.6|51.2|53.48|51.08|0
1752258300000|2025-07-11 18:25:00|53.56|51.16|53.72|51.32|53.77|51.37|53.45|51.05|0
1752258600000|2025-07-11 18:30:00|53.7|51.3|53.51|51.11|53.76|51.36|53.47|51.07|0
1752258900000|2025-07-11 18:35:00|53.49|51.09|53.41|51.01|53.52|51.12|53.34|50.94|0
1752259200000|2025-07-11 18:40:00|53.46|51.06|53.38|50.98|53.48|51.08|53.36|50.96|0
1752259500000|2025-07-11 18:45:00|53.36|50.96|53.41|51.01|53.48|51.08|53.33|50.93|0
1752259800000|2025-07-11 18:50:00|53.39|50.99|53.57|51.17|53.66|51.26|53.36|50.96|0
1752260100000|2025-07-11 18:55:00|53.58|51.18|53.72|51.32|53.78|51.38|53.54|51.14|0
1752260400000|2025-07-11 19:00:00|53.7|51.3|54.27|51.87|54.41|52.01|53.7|51.3|0
1752260700000|2025-07-11 19:05:00|54.28|51.88|54.12|51.72|54.83|52.43|54.04|51.64|0
1752261000000|2025-07-11 19:10:00|54.14|51.74|54.07|51.67|54.32|51.92|53.97|51.57|0
1752261300000|2025-07-11 19:15:00|54.08|51.68|54.02|51.62|54.14|51.74|53.95|51.55|0
1752261600000|2025-07-11 19:20:00|54|51.6|53.93|51.53|54.04|51.64|53.85|51.45|0
1752261900000|2025-07-11 19:25:00|53.91|51.51|54|51.6|54.04|51.64|53.74|51.34|0
1752262200000|2025-07-11 19:30:00|54.04|51.64|54.1|51.7|54.21|51.81|54|51.6|0
1752262500000|2025-07-11 19:35:00|54.13|51.73|54.11|51.71|54.18|51.78|54.01|51.61|0
1752262800000|2025-07-11 19:40:00|54.09|51.69|54.3|51.9|54.36|51.96|54.06|51.66|0
1752263100000|2025-07-11 19:45:00|54.31|51.91|54.09|51.69|54.36|51.96|54.07|51.67|0
1752263400000|2025-07-11 19:50:00|54.18|51.78|54.62|52.22|54.78|52.38|54.13|51.73|0
1752263700000|2025-07-11 19:55:00|54.51|52.11|54.81|52.41|54.87|52.47|54.44|52.04|0
1752264000000|2025-07-11 20:00:00|54.83|52.43|54.83|52.43|55|52.6|54.78|52.38|0
1752264300000|2025-07-11 20:05:00|54.81|52.41|54.96|52.56|54.98|52.58|54.79|52.39|0
1752264600000|2025-07-11 20:10:00|54.98|52.58|55.04|52.64|55.15|52.75|54.9|52.5|0
1752452400000|2025-07-14 00:20:00|56.91|54.51|56.88|54.48|57.04|54.64|56.8|54.4|0
1752452700000|2025-07-14 00:25:00|56.91|54.51|56.93|54.53|56.95|54.55|56.83|54.43|0
1752453000000|2025-07-14 00:30:00|56.94|54.54|57|54.6|57.03|54.63|56.91|54.51|0
1752453300000|2025-07-14 00:35:00|56.99|54.59|57|54.6|57.1|54.7|56.89|54.49|0
1752453600000|2025-07-14 00:40:00|56.99|54.59|56.94|54.54|57.06|54.66|56.84|54.44|0
1752453900000|2025-07-14 00:45:00|56.95|54.55|56.95|54.55|57.07|54.67|56.93|54.53|0
1752454200000|2025-07-14 00:50:00|56.96|54.56|57.21|54.81|57.31|54.91|56.88|54.48|0
1752454500000|2025-07-14 00:55:00|57.19|54.79|57.34|54.94|57.35|54.95|57.16|54.76|0
1752454800000|2025-07-14 01:00:00|57.3|54.9|57.19|54.79|57.3|54.9|57.12|54.72|0
1752455100000|2025-07-14 01:05:00|57.18|54.78|57.36|54.96|57.49|55.09|57.16|54.76|0
1752455400000|2025-07-14 01:10:00|57.37|54.97|57.47|55.07|57.49|55.09|57.32|54.92|0
1752455700000|2025-07-14 01:15:00|57.49|55.09|57.28|54.88|57.51|55.11|57.28|54.88|0
1752456000000|2025-07-14 01:20:00|57.29|54.89|57.46|55.06|57.51|55.11|57.22|54.82|0
1752456300000|2025-07-14 01:25:00|57.48|55.08|57.46|55.06|57.5|55.1|57.39|54.99|0
1752456600000|2025-07-14 01:30:00|57.44|55.04|57.35|54.95|57.44|55.04|57.28|54.88|0
1752456900000|2025-07-14 01:35:00|57.36|54.96|57.36|54.96|57.45|55.05|57.3|54.9|0
1752457200000|2025-07-14 01:40:00|57.35|54.95|57.28|54.88|57.38|54.98|57.24|54.84|0
1752457500000|2025-07-14 01:45:00|57.3|54.9|57.17|54.77|57.3|54.9|57.16|54.76|0
1752457800000|2025-07-14 01:50:00|57.15|54.75|57.16|54.76|57.2|54.8|57.13|54.73|0
1752458100000|2025-07-14 01:55:00|57.15|54.75|57.14|54.74|57.21|54.81|57.12|54.72|0
1752458400000|2025-07-14 02:00:00|57.15|54.75|57.14|54.74|57.17|54.77|57.1|54.7|0
1752458700000|2025-07-14 02:05:00|57.12|54.72|57.14|54.74|57.17|54.77|57.1|54.7|0
1752459000000|2025-07-14 02:10:00|57.13|54.73|57.13|54.73|57.18|54.78|57.06|54.66|0
1752459300000|2025-07-14 02:15:00|57.18|54.78|57.09|54.69|57.18|54.78|57.06|54.66|0
1752459600000|2025-07-14 02:20:00|57.1|54.7|57.09|54.69|57.15|54.75|57.03|54.63|0
1752459900000|2025-07-14 02:25:00|57.07|54.67|57.1|54.7|57.14|54.74|57.07|54.67|0
1752460200000|2025-07-14 02:30:00|57.12|54.72|57.23|54.83|57.26|54.86|57.1|54.7|0
1752460500000|2025-07-14 02:35:00|57.24|54.84|57.24|54.84|57.26|54.86|57.2|54.8|0
1752460800000|2025-07-14 02:40:00|57.22|54.82|57.2|54.8|57.26|54.86|57.19|54.79|0
1752461100000|2025-07-14 02:45:00|57.17|54.77|57.17|54.77|57.21|54.81|57.09|54.69|0
1752461400000|2025-07-14 02:50:00|57.15|54.75|57.16|54.76|57.25|54.85|57.13|54.73|0
1752461700000|2025-07-14 02:55:00|57.19|54.79|57.31|54.91|57.36|54.96|57.17|54.77|0
1752462000000|2025-07-14 03:00:00|57.32|54.92|57.37|54.97|57.41|55.01|57.31|54.91|0
1752462300000|2025-07-14 03:05:00|57.35|54.95|57.11|54.71|57.37|54.97|57.09|54.69|0
1752462600000|2025-07-14 03:10:00|57.13|54.73|57.12|54.72|57.19|54.79|57.09|54.69|0
1752462900000|2025-07-14 03:15:00|57.13|54.73|57.32|54.92|57.35|54.95|57.12|54.72|0
1752463200000|2025-07-14 03:20:00|57.34|54.94|57.33|54.93|57.35|54.95|57.32|54.92|0
1752463500000|2025-07-14 03:25:00|57.31|54.91|57.25|54.85|57.36|54.96|57.22|54.82|0
1752463800000|2025-07-14 03:30:00|57.24|54.84|57.17|54.77|57.25|54.85|57.09|54.69|0
1752464100000|2025-07-14 03:35:00|57.15|54.75|57.13|54.73|57.22|54.82|57.08|54.68|0
1752464400000|2025-07-14 03:40:00|57.14|54.74|56.99|54.59|57.15|54.75|56.96|54.56|0
1752464700000|2025-07-14 03:45:00|56.97|54.57|56.99|54.59|57.03|54.63|56.96|54.56|0
1752465000000|2025-07-14 03:50:00|57|54.6|57.02|54.62|57.05|54.65|56.95|54.55|0
1752465300000|2025-07-14 03:55:00|57|54.6|57.02|54.62|57.02|54.62|56.98|54.58|0
1752465600000|2025-07-14 04:00:00|57.04|54.64|57.12|54.72|57.14|54.74|57|54.6|0
1752465900000|2025-07-14 04:05:00|57.14|54.74|57.09|54.69|57.14|54.74|57.05|54.65|0
1752466200000|2025-07-14 04:10:00|57.1|54.7|57.11|54.71|57.13|54.73|57.07|54.67|0
1752466500000|2025-07-14 04:15:00|57.12|54.72|57.08|54.68|57.16|54.76|57.05|54.65|0
1752466800000|2025-07-14 04:20:00|57.02|54.62|56.98|54.58|57.08|54.68|56.95|54.55|0
1752467100000|2025-07-14 04:25:00|57|54.6|57|54.6|57.05|54.65|56.96|54.56|0
1752467400000|2025-07-14 04:30:00|57.01|54.61|57|54.6|57.06|54.66|56.99|54.59|0
1752467700000|2025-07-14 04:35:00|57.02|54.62|57.01|54.61|57.04|54.64|56.99|54.59|0
1752468000000|2025-07-14 04:40:00|57|54.6|56.99|54.59|57.01|54.61|56.95|54.55|0
1752468300000|2025-07-14 04:45:00|56.98|54.58|57.05|54.65|57.05|54.65|56.96|54.56|0
1752468600000|2025-07-14 04:50:00|57.06|54.66|57.02|54.62|57.08|54.68|56.96|54.56|0
1752468900000|2025-07-14 04:55:00|57.03|54.63|57.04|54.64|57.06|54.66|56.99|54.59|0
1752469200000|2025-07-14 05:00:00|57.03|54.63|57.04|54.64|57.11|54.71|56.95|54.55|0
1752469500000|2025-07-14 05:05:00|57.03|54.63|57.03|54.63|57.12|54.72|57.03|54.63|0
1752469800000|2025-07-14 05:10:00|57.04|54.64|57.11|54.71|57.14|54.74|57.03|54.63|0
1752470100000|2025-07-14 05:15:00|57.1|54.7|57.1|54.7|57.15|54.75|57.06|54.66|0
1752470400000|2025-07-14 05:20:00|57.08|54.68|57.08|54.68|57.11|54.71|57.02|54.62|0
1752470700000|2025-07-14 05:25:00|57.1|54.7|57.06|54.66|57.1|54.7|57.04|54.64|0
1752471000000|2025-07-14 05:30:00|57.05|54.65|56.91|54.51|57.12|54.72|56.9|54.5|0
1752471300000|2025-07-14 05:35:00|56.93|54.53|57.04|54.64|57.05|54.65|56.89|54.49|0
1752471600000|2025-07-14 05:40:00|57.1|54.7|57.11|54.71|57.15|54.75|57.03|54.63|0
1752471900000|2025-07-14 05:45:00|57.13|54.73|57.49|55.09|57.54|55.14|57.12|54.72|0
1752472200000|2025-07-14 05:50:00|57.51|55.11|57.67|55.27|57.79|55.39|57.51|55.11|0
1752472500000|2025-07-14 05:55:00|57.68|55.28|57.65|55.25|57.72|55.32|57.53|55.13|0
1752472800000|2025-07-14 06:00:00|57.67|55.27|57.81|55.41|57.87|55.47|57.49|55.09|0
1752473100000|2025-07-14 06:05:00|57.82|55.42|57.94|55.54|57.98|55.58|57.78|55.38|0
1752473400000|2025-07-14 06:10:00|57.93|55.53|57.86|55.46|57.95|55.55|57.8|55.4|0
1752473700000|2025-07-14 06:15:00|57.9|55.5|57.74|55.34|57.94|55.54|57.69|55.29|0
1752474000000|2025-07-14 06:20:00|57.76|55.36|57.71|55.31|57.83|55.43|57.68|55.28|0
1752474300000|2025-07-14 06:25:00|57.75|55.35|57.53|55.13|57.77|55.37|57.49|55.09|0
1752474600000|2025-07-14 06:30:00|57.54|55.14|57.59|55.19|57.59|55.19|57.43|55.03|0
1752474900000|2025-07-14 06:35:00|57.56|55.16|57.42|55.02|57.6|55.2|57.38|54.98|0
1752475200000|2025-07-14 06:40:00|57.41|55.01|57.55|55.15|57.56|55.16|57.39|54.99|0
1752475500000|2025-07-14 06:45:00|57.53|55.13|57.44|55.04|57.57|55.17|57.44|55.04|0
1752475800000|2025-07-14 06:50:00|57.42|55.02|57.5|55.1|57.59|55.19|57.41|55.01|0
1752476100000|2025-07-14 06:55:00|57.47|55.07|57.52|55.12|57.73|55.33|57.44|55.04|0
1752476400000|2025-07-14 07:00:00|57.54|55.14|57.53|55.13|57.58|55.18|57.38|54.98|0
1752476700000|2025-07-14 07:05:00|57.54|55.14|57.5|55.1|57.75|55.35|57.43|55.03|0
1752477000000|2025-07-14 07:10:00|57.62|55.22|57.6|55.2|57.67|55.27|57.39|54.99|0
1752477300000|2025-07-14 07:15:00|57.61|55.21|57.86|55.46|57.92|55.52|57.61|55.21|0
1752477600000|2025-07-14 07:20:00|57.87|55.47|57.94|55.54|58|55.6|57.77|55.37|0
1752477900000|2025-07-14 07:25:00|57.96|55.56|57.89|55.49|58.04|55.64|57.82|55.42|0
1752478200000|2025-07-14 07:30:00|57.87|55.47|57.44|55.04|57.87|55.47|57.39|54.99|0
1752478500000|2025-07-14 07:35:00|57.4|55|57.36|54.96|57.44|55.04|57.33|54.93|0
1752478800000|2025-07-14 07:40:00|57.34|54.94|57.04|54.64|57.37|54.97|57.04|54.64|0
1752479100000|2025-07-14 07:45:00|57.02|54.62|56.99|54.59|57.08|54.68|56.94|54.54|0
1752479400000|2025-07-14 07:50:00|56.97|54.57|56.62|54.22|57|54.6|56.61|54.21|0
1752479700000|2025-07-14 07:55:00|56.63|54.23|56.62|54.22|56.71|54.31|56.53|54.13|0
1752480000000|2025-07-14 08:00:00|56.64|54.24|56.82|54.42|56.96|54.56|56.62|54.22|0
1752480300000|2025-07-14 08:05:00|56.85|54.45|56.85|54.45|56.91|54.51|56.81|54.41|0
1752480600000|2025-07-14 08:10:00|56.86|54.46|56.89|54.49|57|54.6|56.81|54.41|0
1752480900000|2025-07-14 08:15:00|56.92|54.52|56.83|54.43|56.93|54.53|56.72|54.32|0
1752481200000|2025-07-14 08:20:00|56.8|54.4|56.9|54.5|56.9|54.5|56.68|54.28|0
1752481500000|2025-07-14 08:25:00|56.92|54.52|56.96|54.56|56.98|54.58|56.87|54.47|0
1752481800000|2025-07-14 08:30:00|56.95|54.55|56.86|54.46|56.98|54.58|56.83|54.43|0
1752482100000|2025-07-14 08:35:00|56.88|54.48|56.86|54.46|56.93|54.53|56.83|54.43|0
1752482400000|2025-07-14 08:40:00|56.88|54.48|56.71|54.31|56.89|54.49|56.71|54.31|0
1752482700000|2025-07-14 08:45:00|56.7|54.3|56.56|54.16|56.74|54.34|56.56|54.16|0
1752483000000|2025-07-14 08:50:00|56.58|54.18|56.38|53.98|56.6|54.2|56.33|53.93|0
1752483300000|2025-07-14 08:55:00|56.35|53.95|56.4|54|56.42|54.02|56.29|53.89|0
1752483600000|2025-07-14 09:00:00|56.42|54.02|56.49|54.09|56.51|54.11|56.38|53.98|0
1752483900000|2025-07-14 09:05:00|56.47|54.07|56.44|54.04|56.51|54.11|56.4|54|0
1752484200000|2025-07-14 09:10:00|56.42|54.02|56.32|53.92|56.44|54.04|56.29|53.89|0
1752484500000|2025-07-14 09:15:00|56.3|53.9|56.32|53.92|56.37|53.97|56.3|53.9|0
1752484800000|2025-07-14 09:20:00|56.33|53.93|56.06|53.66|56.34|53.94|56.06|53.66|0
1752485100000|2025-07-14 09:25:00|56.09|53.69|56.2|53.8|56.24|53.84|56.06|53.66|0
1752485400000|2025-07-14 09:30:00|56.22|53.82|56.22|53.82|56.26|53.86|56.17|53.77|0
1752485700000|2025-07-14 09:35:00|56.23|53.83|56.21|53.81|56.24|53.84|56.18|53.78|0
1752486000000|2025-07-14 09:40:00|56.23|53.83|56.05|53.65|56.25|53.85|55.97|53.57|0
1752486300000|2025-07-14 09:45:00|56.04|53.64|56.04|53.64|56.06|53.66|55.99|53.59|0
1752486600000|2025-07-14 09:50:00|56.02|53.62|56.02|53.62|56.08|53.68|56|53.6|0
1752486900000|2025-07-14 09:55:00|56.03|53.63|56.02|53.62|56.04|53.64|55.96|53.56|0
1752487200000|2025-07-14 10:00:00|56|53.6|56.25|53.85|56.26|53.86|56|53.6|0
1752487500000|2025-07-14 10:05:00|56.23|53.83|56.39|53.99|56.4|54|56.21|53.81|0
1752487800000|2025-07-14 10:10:00|56.38|53.98|56.31|53.91|56.45|54.05|56.31|53.91|0
1752488100000|2025-07-14 10:15:00|56.29|53.89|56.32|53.92|56.34|53.94|56.26|53.86|0
1752488400000|2025-07-14 10:20:00|56.3|53.9|56.44|54.04|56.47|54.07|56.3|53.9|0
1752488700000|2025-07-14 10:25:00|56.46|54.06|56.41|54.01|56.47|54.07|56.34|53.94|0
1752489000000|2025-07-14 10:30:00|56.38|53.98|56.42|54.02|56.44|54.04|56.35|53.95|0
1752489300000|2025-07-14 10:35:00|56.43|54.03|56.54|54.14|56.67|54.27|56.43|54.03|0
1752489600000|2025-07-14 10:40:00|56.51|54.11|56.43|54.03|56.53|54.13|56.37|53.97|0
1752489900000|2025-07-14 10:45:00|56.45|54.05|56.54|54.14|56.57|54.17|56.4|54|0
1752490200000|2025-07-14 10:50:00|56.55|54.15|56.45|54.05|56.55|54.15|56.39|53.99|0
1752490500000|2025-07-14 10:55:00|56.44|54.04|56.43|54.03|56.49|54.09|56.38|53.98|0
1752490800000|2025-07-14 11:00:00|56.35|53.95|56.28|53.88|56.47|54.07|56.28|53.88|0
1752491100000|2025-07-14 11:05:00|56.27|53.87|56.4|54|56.64|54.24|56.26|53.86|0
1752491400000|2025-07-14 11:10:00|56.41|54.01|56.23|53.83|56.41|54.01|56.13|53.73|0
1752491700000|2025-07-14 11:15:00|56.25|53.85|56.46|54.06|56.56|54.16|56.23|53.83|0
1752492000000|2025-07-14 11:20:00|56.47|54.07|56.54|54.14|56.59|54.19|56.4|54|0
1752492300000|2025-07-14 11:25:00|56.53|54.13|56.51|54.11|56.6|54.2|56.46|54.06|0
1752492600000|2025-07-14 11:30:00|56.54|54.14|56.5|54.1|56.57|54.17|56.49|54.09|0
1752492900000|2025-07-14 11:35:00|56.51|54.11|56.41|54.01|56.63|54.23|56.39|53.99|0
1752493200000|2025-07-14 11:40:00|56.39|53.99|56.04|53.64|56.43|54.03|56.02|53.62|0
1752493500000|2025-07-14 11:45:00|56.06|53.66|56.08|53.68|56.23|53.83|55.99|53.59|0
1752493800000|2025-07-14 11:50:00|56.1|53.7|56.11|53.71|56.17|53.77|56.04|53.64|0
1752494100000|2025-07-14 11:55:00|56.12|53.72|56.21|53.81|56.24|53.84|56.07|53.67|0
1752494400000|2025-07-14 12:00:00|56.25|53.85|56.2|53.8|56.31|53.91|56.15|53.75|0
1752494700000|2025-07-14 12:05:00|56.19|53.79|56.17|53.77|56.26|53.86|56.15|53.75|0
1752495000000|2025-07-14 12:10:00|56.19|53.79|56.07|53.67|56.21|53.81|56.03|53.63|0
1752495300000|2025-07-14 12:15:00|56.09|53.69|56.06|53.66|56.13|53.73|56.04|53.64|0
1752495600000|2025-07-14 12:20:00|56.07|53.67|56.03|53.63|56.12|53.72|55.98|53.58|0
1752495900000|2025-07-14 12:25:00|56.01|53.61|55.89|53.49|56.01|53.61|55.86|53.46|0
1752496200000|2025-07-14 12:30:00|55.9|53.5|56.14|53.74|56.16|53.76|55.88|53.48|0
1752496500000|2025-07-14 12:35:00|56.16|53.76|55.94|53.54|56.19|53.79|55.93|53.53|0
1752496800000|2025-07-14 12:40:00|55.97|53.57|55.86|53.46|56.05|53.65|55.82|53.42|0
1752497100000|2025-07-14 12:45:00|55.88|53.48|55.97|53.57|56.01|53.61|55.85|53.45|0
1752497400000|2025-07-14 12:50:00|55.99|53.59|55.99|53.59|56.03|53.63|55.93|53.53|0
1752497700000|2025-07-14 12:55:00|56.01|53.61|56.08|53.68|56.18|53.78|55.97|53.57|0
1752498000000|2025-07-14 13:00:00|56.12|53.72|56.25|53.85|56.32|53.92|56.04|53.64|0
1752498300000|2025-07-14 13:05:00|56.27|53.87|56.21|53.81|56.29|53.89|56.16|53.76|0
1752498600000|2025-07-14 13:10:00|56.23|53.83|56.01|53.61|56.29|53.89|56.01|53.61|0
1752498900000|2025-07-14 13:15:00|56|53.6|56.04|53.64|56.11|53.71|55.99|53.59|0
1752499200000|2025-07-14 13:20:00|56.05|53.65|55.99|52.99|56.05|53.65|55.69|52.99|0
1752499500000|2025-07-14 13:25:00|55.97|52.97|55.54|52.54|56.01|53.01|55.52|52.52|0
1752499800000|2025-07-14 13:30:00|55.31|52.91|55.5|53.1|55.58|53.18|55.13|52.73|0
1752500100000|2025-07-14 13:35:00|55.54|53.14|55.31|52.91|55.64|53.24|55.12|52.72|0
1752500400000|2025-07-14 13:40:00|55.33|52.93|56.15|53.75|56.25|53.85|55.15|52.75|0
1752500700000|2025-07-14 13:45:00|56.18|53.78|55.19|52.79|56.28|53.88|55.19|52.79|0
1752501000000|2025-07-14 13:50:00|55.17|52.77|55.25|52.85|55.42|53.02|55.02|52.62|0
1752501300000|2025-07-14 13:55:00|55.28|52.88|55.69|53.29|55.81|53.41|55.25|52.85|0
1752501600000|2025-07-14 14:00:00|55.65|53.25|55.68|53.28|56|53.6|55.61|53.21|0
1752501900000|2025-07-14 14:05:00|55.7|53.3|55.57|53.17|55.83|53.43|55.5|53.1|0
1752502200000|2025-07-14 14:10:00|55.61|53.21|55.59|53.19|56.07|53.67|55.52|53.12|0
1752502500000|2025-07-14 14:15:00|55.58|53.18|55.26|52.86|55.58|53.18|55.07|52.67|0
1752502800000|2025-07-14 14:20:00|55.22|52.82|55.09|52.69|55.4|53|54.89|52.49|0
1752503100000|2025-07-14 14:25:00|55.07|52.67|55.76|53.36|55.87|53.47|55.07|52.67|0
1752503400000|2025-07-14 14:30:00|55.85|53.45|55.88|53.48|56.01|53.61|55.61|53.21|0
1752503700000|2025-07-14 14:35:00|55.92|53.52|55.57|53.17|55.95|53.55|55.48|53.08|0
1752504000000|2025-07-14 14:40:00|55.58|53.18|55.5|53.1|55.63|53.23|55.44|53.04|0
1752504300000|2025-07-14 14:45:00|55.52|53.12|55.68|53.28|55.74|53.34|55.31|52.91|0
1752504600000|2025-07-14 14:50:00|55.72|53.32|55.49|53.09|55.78|53.38|55.45|53.05|0
1752504900000|2025-07-14 14:55:00|55.5|53.1|55.19|52.79|55.5|53.1|55.17|52.77|0
1752505200000|2025-07-14 15:00:00|55.23|52.83|55.25|52.85|55.32|52.92|54.94|52.54|0
1752505500000|2025-07-14 15:05:00|55.27|52.87|55.22|52.82|55.34|52.94|55.11|52.71|0
1752505800000|2025-07-14 15:10:00|55.24|52.84|55.17|52.77|55.28|52.88|55.1|52.7|0
1752506100000|2025-07-14 15:15:00|55.15|52.75|55.33|52.93|55.41|53.01|55.13|52.73|0
1752506400000|2025-07-14 15:20:00|55.3|52.9|55.27|52.87|55.4|53|55.18|52.78|0
1752506700000|2025-07-14 15:25:00|55.25|52.85|54.95|52.55|55.34|52.94|54.95|52.55|0
1752507000000|2025-07-14 15:30:00|54.94|52.54|55.17|52.77|55.22|52.82|54.94|52.54|0
1752507300000|2025-07-14 15:35:00|55.16|52.76|55|52.6|55.29|52.89|54.96|52.56|0
1752507600000|2025-07-14 15:40:00|55.02|52.62|55.1|52.7|55.14|52.74|54.91|52.51|0
1752507900000|2025-07-14 15:45:00|55.09|52.69|55.21|52.81|55.27|52.87|55.04|52.64|0
1752508200000|2025-07-14 15:50:00|55.25|52.85|55.28|52.88|55.33|52.93|55.16|52.76|0
1752508500000|2025-07-14 15:55:00|55.3|52.9|55.32|52.92|55.47|53.07|55.27|52.87|0
1752508800000|2025-07-14 16:00:00|55.33|52.93|55.28|52.88|55.41|53.01|55.14|52.74|0
1752509100000|2025-07-14 16:05:00|55.27|52.87|55.13|52.73|55.27|52.87|55.04|52.64|0
1752509400000|2025-07-14 16:10:00|55.12|52.72|55.3|52.9|55.4|53|55.09|52.69|0
1752509700000|2025-07-14 16:15:00|55.31|52.91|55.36|52.96|55.45|53.05|55.22|52.82|0
1752510000000|2025-07-14 16:20:00|55.34|52.94|55.38|52.98|55.45|53.05|55.29|52.89|0
1752510300000|2025-07-14 16:25:00|55.4|53|55.36|52.96|55.48|53.08|55.3|52.9|0
1752510600000|2025-07-14 16:30:00|55.38|52.98|55.58|53.18|55.66|53.26|55.34|52.94|0
1752510900000|2025-07-14 16:35:00|55.59|53.19|55.61|53.21|55.62|53.22|55.49|53.09|0
1752511200000|2025-07-14 16:40:00|55.63|53.23|55.33|52.93|55.63|53.23|55.23|52.83|0
1752511500000|2025-07-14 16:45:00|55.32|52.92|55.18|52.78|55.34|52.94|55.18|52.78|0
1752511800000|2025-07-14 16:50:00|55.2|52.8|55.05|52.65|55.24|52.84|55.02|52.62|0
1752512100000|2025-07-14 16:55:00|55.09|52.69|55.08|52.68|55.13|52.73|54.92|52.52|0
1752512400000|2025-07-14 17:00:00|55.06|52.66|54.88|52.48|55.1|52.7|54.87|52.47|0
1752512700000|2025-07-14 17:05:00|54.89|52.49|54.89|52.49|54.97|52.57|54.84|52.44|0
1752513000000|2025-07-14 17:10:00|54.88|52.48|54.78|52.38|54.93|52.53|54.78|52.38|0
1752513300000|2025-07-14 17:15:00|54.76|52.36|54.58|52.18|54.87|52.47|54.57|52.17|0
1752513600000|2025-07-14 17:20:00|54.56|52.16|54.77|52.37|54.82|52.42|54.55|52.15|0
1752513900000|2025-07-14 17:25:00|54.75|52.35|54.73|52.33|54.82|52.42|54.7|52.3|0
1752514200000|2025-07-14 17:30:00|54.72|52.32|54.59|52.19|54.72|52.32|54.55|52.15|0
1752514500000|2025-07-14 17:35:00|54.61|52.21|54.73|52.33|54.75|52.35|54.52|52.12|0
1752514800000|2025-07-14 17:40:00|54.75|52.35|54.82|52.42|54.84|52.44|54.72|52.32|0
1752515100000|2025-07-14 17:45:00|54.84|52.44|54.79|52.39|54.97|52.57|54.74|52.34|0
1752515400000|2025-07-14 17:50:00|54.77|52.37|54.73|52.33|54.82|52.42|54.67|52.27|0
1752515700000|2025-07-14 17:55:00|54.72|52.32|54.78|52.38|54.79|52.39|54.65|52.25|0
1752516000000|2025-07-14 18:00:00|54.8|52.4|54.72|52.32|54.81|52.41|54.68|52.28|0
1752516300000|2025-07-14 18:05:00|54.7|52.3|54.7|52.3|54.77|52.37|54.62|52.22|0
1752516600000|2025-07-14 18:10:00|54.72|52.32|54.84|52.44|54.85|52.45|54.66|52.26|0
1752516900000|2025-07-14 18:15:00|54.82|52.42|54.85|52.45|54.89|52.49|54.79|52.39|0
1752517200000|2025-07-14 18:20:00|54.87|52.47|54.76|52.36|54.87|52.47|54.73|52.33|0
1752517500000|2025-07-14 18:25:00|54.79|52.39|54.73|52.33|54.82|52.42|54.7|52.3|0
1752517800000|2025-07-14 18:30:00|54.75|52.35|54.69|52.29|54.77|52.37|54.62|52.22|0
1752518100000|2025-07-14 18:35:00|54.67|52.27|54.81|52.41|54.85|52.45|54.67|52.27|0
1752518400000|2025-07-14 18:40:00|54.8|52.4|54.8|52.4|54.87|52.47|54.76|52.36|0
1752518700000|2025-07-14 18:45:00|54.82|52.42|54.86|52.46|54.87|52.47|54.77|52.37|0
1752519000000|2025-07-14 18:50:00|54.81|52.41|54.81|52.41|54.86|52.46|54.78|52.38|0
1752519300000|2025-07-14 18:55:00|54.82|52.42|55.01|52.61|55.01|52.61|54.75|52.35|0
1752519600000|2025-07-14 19:00:00|54.99|52.59|54.99|52.59|55.11|52.71|54.9|52.5|0
1752519900000|2025-07-14 19:05:00|54.97|52.57|55.19|52.79|55.21|52.81|54.97|52.57|0
1752520200000|2025-07-14 19:10:00|55.15|52.75|55.2|52.8|55.33|52.93|55.08|52.68|0
1752520500000|2025-07-14 19:15:00|55.18|52.78|55.21|52.81|55.33|52.93|55.18|52.78|0
1752520800000|2025-07-14 19:20:00|55.18|52.78|55.38|52.98|55.43|53.03|55.18|52.78|0
1752521100000|2025-07-14 19:25:00|55.37|52.97|55.27|52.87|55.39|52.99|55.18|52.78|0
1752521400000|2025-07-14 19:30:00|55.29|52.89|55.46|53.06|55.49|53.09|55.29|52.89|0
1752521700000|2025-07-14 19:35:00|55.49|53.09|55.44|53.04|55.49|53.09|55.34|52.94|0
1752522000000|2025-07-14 19:40:00|55.42|53.02|55.5|53.1|55.52|53.12|55.36|52.96|0
1752522300000|2025-07-14 19:45:00|55.52|53.12|55.26|52.86|55.61|53.21|55.21|52.81|0
1752522600000|2025-07-14 19:50:00|55.28|52.88|55.44|53.04|55.54|53.14|55.28|52.88|0
1752522900000|2025-07-14 19:55:00|55.46|53.06|55.32|52.92|55.49|53.09|55.01|52.61|0
1752523200000|2025-07-14 20:00:00|55.26|52.86|55.39|52.99|55.43|53.03|55.1|52.7|0
1752523500000|2025-07-14 20:05:00|55.43|53.03|55.65|53.25|55.65|53.25|55.37|52.97|0
1752523800000|2025-07-14 20:10:00|55.63|53.23|55.62|53.22|55.68|53.28|55.54|53.14|0
1752524100000|2025-07-14 20:15:00|55.6|53.2|55.52|53.12|55.76|53.36|55.49|53.09|0
1752524400000|2025-07-14 20:20:00|55.57|53.17|55.58|53.18|55.6|53.2|55.5|53.1|0
1752524700000|2025-07-14 20:25:00|55.6|53.2|55.64|53.24|55.65|53.25|55.58|53.18|0
1752525000000|2025-07-14 20:30:00|55.62|53.22|55.62|53.22|55.65|53.25|55.6|53.2|0
1752525300000|2025-07-14 20:35:00|55.63|53.23|55.73|53.33|55.75|53.35|55.61|53.21|0
1752525600000|2025-07-14 20:40:00|55.75|53.35|55.67|53.27|55.75|53.35|55.63|53.23|0
1752525900000|2025-07-14 20:45:00|55.69|53.29|55.68|53.28|55.77|53.37|55.64|53.24|0
1752526200000|2025-07-14 20:50:00|55.67|53.27|55.66|53.26|55.74|53.34|55.65|53.25|0
1752526500000|2025-07-14 20:55:00|55.96|52.96|55.93|52.93|55.98|52.98|55.88|52.88|0
1752526800000|2025-07-14 21:00:00|55.92|52.92|56|53|56.01|53.01|55.92|52.92|0
1752527100000|2025-07-14 21:05:00|55.99|52.99|56|53|56|53|55.96|52.96|0
1752527400000|2025-07-14 21:10:00|55.95|52.95|55.94|52.94|55.95|52.95|55.94|52.94|0
1752528000000|2025-07-14 21:20:00|55.95|52.95|55.96|52.96|55.96|52.96|55.94|52.94|0
1752528600000|2025-07-14 21:30:00|56.01|53.01|55.99|52.99|56.02|53.02|55.99|52.99|0
1752528900000|2025-07-14 21:35:00|56.02|53.02|55.97|52.97|56.04|53.04|55.97|52.97|0
1752529200000|2025-07-14 21:40:00|55.91|52.91|55.88|52.88|55.91|52.91|55.87|52.87|0
1752529500000|2025-07-14 21:45:00|55.86|52.86|55.89|52.89|55.9|52.9|55.8|52.8|0
1752529800000|2025-07-14 21:50:00|55.86|52.86|55.89|52.89|55.91|52.91|55.85|52.85|0
1752530100000|2025-07-14 21:55:00|55.87|52.87|55.91|52.91|55.92|52.92|55.87|52.87|0
1752530400000|2025-07-14 22:00:00|55.93|52.93|56.19|53.19|56.23|53.23|55.93|52.93|0
1752530700000|2025-07-14 22:05:00|56.18|53.18|56.23|53.23|56.23|53.23|56.13|53.13|0
1752531000000|2025-07-14 22:10:00|56.25|53.25|56.15|53.15|56.28|53.28|56.11|53.11|0
1752531300000|2025-07-14 22:15:00|56.16|53.16|56.29|53.29|56.32|53.32|56.16|53.16|0
1752531600000|2025-07-14 22:20:00|56.3|53.3|56.36|53.36|56.36|53.36|56.28|53.28|0
1752531900000|2025-07-14 22:25:00|56.37|53.37|56.42|53.42|56.45|53.45|56.36|53.36|0
1752532200000|2025-07-14 22:30:00|56.41|53.41|56.45|53.45|56.47|53.47|56.37|53.37|0
1752532500000|2025-07-14 22:35:00|56.44|53.44|56.41|53.41|56.48|53.48|56.41|53.41|0
1752532800000|2025-07-14 22:40:00|56.42|53.42|56.41|53.41|56.44|53.44|56.39|53.39|0
1752533100000|2025-07-14 22:45:00|56.42|53.42|56.37|53.37|56.42|53.42|56.35|53.35|0
1752533400000|2025-07-14 22:50:00|56.36|53.36|56.35|53.35|56.37|53.37|56.27|53.27|0
1752533700000|2025-07-14 22:55:00|56.37|53.37|56.46|53.46|56.48|53.48|56.37|53.37|0
1752534000000|2025-07-14 23:00:00|56.44|53.44|56.48|53.48|56.51|53.51|56.42|53.42|0
1752534300000|2025-07-14 23:05:00|56.49|53.49|56.49|53.49|56.52|53.52|56.46|53.46|0
1752534600000|2025-07-14 23:10:00|56.47|53.47|56.47|53.47|56.51|53.51|56.46|53.46|0
1752534900000|2025-07-14 23:15:00|56.45|53.45|56.4|53.4|56.49|53.49|56.4|53.4|0
1752535200000|2025-07-14 23:20:00|56.38|53.38|56.38|53.38|56.41|53.41|56.38|53.38|0
1752535500000|2025-07-14 23:25:00|56.39|53.39|56.43|53.43|56.43|53.43|56.39|53.39|0
1752535800000|2025-07-14 23:30:00|56.41|53.41|56.42|53.42|56.45|53.45|56.39|53.39|0
1752536100000|2025-07-14 23:35:00|56.41|53.41|56.39|53.39|56.43|53.43|56.33|53.33|0
1752536400000|2025-07-14 23:40:00|56.41|53.41|56.43|53.43|56.45|53.45|56.38|53.38|0
1752536700000|2025-07-14 23:45:00|56.45|53.45|56.41|53.41|56.46|53.46|56.39|53.39|0
1752537000000|2025-07-14 23:50:00|56.39|53.39|56.27|53.27|56.39|53.39|56.24|53.24|0
1752537300000|2025-07-14 23:55:00|56.25|53.25|56.29|53.29|56.29|53.29|56.21|53.21|0
1752537600000|2025-07-15 00:00:00|56.31|53.31|56.15|53.15|56.49|53.49|56.1|53.1|0
1752537900000|2025-07-15 00:05:00|56.16|53.16|56.19|53.19|56.25|53.25|56.14|53.14|0
1752538200000|2025-07-15 00:10:00|56.2|53.2|56.12|53.12|56.23|53.23|56.1|53.1|0
1752538500000|2025-07-15 00:15:00|56.14|53.14|55.96|53.56|56.17|53.61|55.87|53.14|0
1752538800000|2025-07-15 00:20:00|55.97|53.57|55.96|53.56|56.02|53.62|55.93|53.53|0
1752539100000|2025-07-15 00:25:00|55.98|53.58|55.94|53.54|55.99|53.59|55.92|53.52|0
1752539400000|2025-07-15 00:30:00|55.93|53.53|56.1|53.7|56.11|53.71|55.89|53.49|0
1752539700000|2025-07-15 00:35:00|56.09|53.69|56.08|53.68|56.16|53.76|56.05|53.65|0
1752540000000|2025-07-15 00:40:00|56.1|53.7|56.1|53.7|56.12|53.72|56.03|53.63|0
1752540300000|2025-07-15 00:45:00|56.08|53.68|56.12|53.72|56.14|53.74|56.06|53.66|0
1752540600000|2025-07-15 00:50:00|56.14|53.74|56.11|53.71|56.16|53.76|56.07|53.67|0
1752540900000|2025-07-15 00:55:00|56.12|53.72|56.11|53.71|56.16|53.76|56.08|53.68|0
1752541200000|2025-07-15 01:00:00|56.12|53.72|56.28|53.88|56.31|53.91|56.09|53.69|0
1752541500000|2025-07-15 01:05:00|56.3|53.9|56.26|53.86|56.3|53.9|56.2|53.8|0
1752541800000|2025-07-15 01:10:00|56.24|53.84|56.22|53.82|56.27|53.87|56.21|53.81|0
1752542100000|2025-07-15 01:15:00|56.24|53.84|56.25|53.85|56.28|53.88|56.21|53.81|0
1752542400000|2025-07-15 01:20:00|56.23|53.83|56.16|53.76|56.25|53.85|56.13|53.73|0
1752542700000|2025-07-15 01:25:00|56.18|53.78|56.14|53.74|56.19|53.79|56.14|53.74|0
1752543000000|2025-07-15 01:30:00|56.16|53.76|56.14|53.74|56.18|53.78|56.11|53.71|0
1752543300000|2025-07-15 01:35:00|56.17|53.77|56.11|53.71|56.19|53.79|56|53.6|0
1752543600000|2025-07-15 01:40:00|56.12|53.72|55.19|52.79|56.12|53.72|55.19|52.79|0
1752543900000|2025-07-15 01:45:00|55.1|52.7|54.59|52.19|55.21|52.81|54.57|52.17|0
1752544200000|2025-07-15 01:50:00|54.57|52.17|53.72|51.32|54.64|52.24|53.69|51.29|0
1752544500000|2025-07-15 01:55:00|53.7|51.3|54.44|52.04|54.47|52.07|53.7|51.3|0
1752544800000|2025-07-15 02:00:00|54.43|52.03|54.53|52.13|54.53|52.13|54.13|51.73|0
1752545100000|2025-07-15 02:05:00|54.54|52.14|54.64|52.24|54.71|52.31|54.35|51.95|0
1752545400000|2025-07-15 02:10:00|54.67|52.27|54.5|52.1|54.67|52.27|54.43|52.03|0
1752545700000|2025-07-15 02:15:00|54.51|52.11|54.8|52.4|54.93|52.53|54.49|52.09|0
1752546000000|2025-07-15 02:20:00|54.82|52.42|54.92|52.52|54.96|52.56|54.78|52.38|0
1752546300000|2025-07-15 02:25:00|54.93|52.53|54.94|52.54|55.13|52.73|54.86|52.46|0
1752546600000|2025-07-15 02:30:00|54.95|52.55|55.11|52.71|55.2|52.8|54.9|52.5|0
1752546900000|2025-07-15 02:35:00|55.13|52.73|55.05|52.65|55.22|52.82|55.01|52.61|0
1752547200000|2025-07-15 02:40:00|55.07|52.67|55.09|52.69|55.17|52.77|55.02|52.62|0
1752547500000|2025-07-15 02:45:00|55.11|52.71|55.3|52.9|55.33|52.93|55.05|52.65|0
1752547800000|2025-07-15 02:50:00|55.31|52.91|55.3|52.9|55.44|53.04|55.23|52.83|0
1752548100000|2025-07-15 02:55:00|55.32|52.92|55.3|52.9|55.47|53.07|55.3|52.9|0
1752548400000|2025-07-15 03:00:00|55.32|52.92|55.44|53.04|55.51|53.11|55.3|52.9|0
1752548700000|2025-07-15 03:05:00|55.46|53.06|55.37|52.97|55.48|53.08|55.36|52.96|0
1752549000000|2025-07-15 03:10:00|55.38|52.98|55.35|52.95|55.47|53.07|55.33|52.93|0
1752549300000|2025-07-15 03:15:00|55.36|52.96|55.36|52.96|55.41|53.01|55.26|52.86|0
1752549600000|2025-07-15 03:20:00|55.38|52.98|55.12|52.72|55.38|52.98|55.05|52.65|0
1752549900000|2025-07-15 03:25:00|55.08|52.68|55.05|52.65|55.13|52.73|54.9|52.5|0
1752550200000|2025-07-15 03:30:00|55.06|52.66|54.84|52.44|55.07|52.67|54.7|52.3|0
1752550500000|2025-07-15 03:35:00|54.82|52.42|54.81|52.41|54.87|52.47|54.76|52.36|0
1752550800000|2025-07-15 03:40:00|54.79|52.39|54.79|52.39|54.88|52.48|54.75|52.35|0
1752551100000|2025-07-15 03:45:00|54.8|52.4|54.81|52.41|54.87|52.47|54.77|52.37|0
1752551400000|2025-07-15 03:50:00|54.79|52.39|54.88|52.48|54.92|52.52|54.75|52.35|0
1752551700000|2025-07-15 03:55:00|54.85|52.45|54.86|52.46|54.9|52.5|54.72|52.32|0
1752552000000|2025-07-15 04:00:00|54.85|52.45|54.82|52.42|54.93|52.53|54.79|52.39|0
1752552300000|2025-07-15 04:05:00|54.84|52.44|54.84|52.44|54.89|52.49|54.8|52.4|0
1752552600000|2025-07-15 04:10:00|54.85|52.45|54.8|52.4|54.89|52.49|54.79|52.39|0
1752552900000|2025-07-15 04:15:00|54.65|52.25|54.87|52.47|54.92|52.52|54.65|52.25|0
1752553200000|2025-07-15 04:20:00|54.85|52.45|54.73|52.33|54.86|52.46|54.71|52.31|0
1752553500000|2025-07-15 04:25:00|54.78|52.38|54.78|52.38|54.84|52.44|54.75|52.35|0
1752553800000|2025-07-15 04:30:00|54.79|52.39|54.65|52.25|54.8|52.4|54.63|52.23|0
1752554100000|2025-07-15 04:35:00|54.63|52.23|54.39|51.99|54.75|52.35|54.38|51.98|0
1752554400000|2025-07-15 04:40:00|54.37|51.97|54.51|52.11|54.54|52.14|54.36|51.96|0
1752554700000|2025-07-15 04:45:00|54.48|52.08|54.5|52.1|54.53|52.13|54.41|52.01|0
1752555000000|2025-07-15 04:50:00|54.51|52.11|54.51|52.11|54.56|52.16|54.46|52.06|0
1752555300000|2025-07-15 04:55:00|54.5|52.1|54.44|52.04|54.55|52.15|54.29|51.89|0
1752555600000|2025-07-15 05:00:00|54.46|52.06|54.31|51.91|54.46|52.06|54.22|51.82|0
1752555900000|2025-07-15 05:05:00|54.32|51.92|53.91|51.51|54.32|51.92|53.87|51.47|0
1752556200000|2025-07-15 05:10:00|53.9|51.5|53.98|51.58|54.02|51.62|53.87|51.47|0
1752556500000|2025-07-15 05:15:00|53.96|51.56|53.99|51.59|54.04|51.64|53.94|51.54|0
1752556800000|2025-07-15 05:20:00|53.97|51.57|53.91|51.51|53.98|51.58|53.88|51.48|0
1752557100000|2025-07-15 05:25:00|53.89|51.49|53.9|51.5|53.93|51.53|53.81|51.41|0
1752557400000|2025-07-15 05:30:00|53.86|51.46|53.87|51.47|53.96|51.56|53.79|51.39|0
1752557700000|2025-07-15 05:35:00|53.88|51.48|53.85|51.45|53.91|51.51|53.83|51.43|0
1752558000000|2025-07-15 05:40:00|53.81|51.41|53.92|51.52|53.94|51.54|53.8|51.4|0
1752558300000|2025-07-15 05:45:00|53.88|51.48|53.82|51.42|53.93|51.53|53.78|51.38|0
1752558600000|2025-07-15 05:50:00|53.84|51.44|53.79|51.39|53.85|51.45|53.72|51.32|0
1752558900000|2025-07-15 05:55:00|53.8|51.4|53.9|51.5|53.9|51.5|53.77|51.37|0
1752559200000|2025-07-15 06:00:00|53.88|51.48|53.82|51.42|53.94|51.54|53.77|51.37|0
1752559500000|2025-07-15 06:05:00|53.81|51.41|53.77|51.37|53.88|51.48|53.76|51.36|0
1752559800000|2025-07-15 06:10:00|53.78|51.38|53.87|51.47|53.91|51.51|53.77|51.37|0
1752560100000|2025-07-15 06:15:00|53.89|51.49|53.87|51.47|53.93|51.53|53.85|51.45|0
1752560400000|2025-07-15 06:20:00|53.88|51.48|53.86|51.46|53.9|51.5|53.78|51.38|0
1752560700000|2025-07-15 06:25:00|53.82|51.42|53.81|51.41|53.9|51.5|53.76|51.36|0
1752561000000|2025-07-15 06:30:00|53.79|51.39|53.87|51.47|53.9|51.5|53.79|51.39|0
1752561300000|2025-07-15 06:35:00|53.86|51.46|53.92|51.52|53.97|51.57|53.79|51.39|0
1752561600000|2025-07-15 06:40:00|53.94|51.54|53.91|51.51|53.96|51.56|53.88|51.48|0
1752561900000|2025-07-15 06:45:00|53.95|51.55|53.91|51.51|53.98|51.58|53.85|51.45|0
1752562200000|2025-07-15 06:50:00|53.87|51.47|53.87|51.47|53.96|51.56|53.84|51.44|0
1752562500000|2025-07-15 06:55:00|53.88|51.48|53.85|51.45|53.94|51.54|53.85|51.45|0
1752562800000|2025-07-15 07:00:00|53.84|51.44|53.92|51.52|53.97|51.57|53.83|51.43|0
1752563100000|2025-07-15 07:05:00|53.9|51.5|53.92|51.52|54|51.6|53.81|51.41|0
1752563400000|2025-07-15 07:10:00|53.93|51.53|53.95|51.55|54.06|51.66|53.9|51.5|0
1752563700000|2025-07-15 07:15:00|53.99|51.59|53.98|51.58|54.04|51.64|53.92|51.52|0
1752564000000|2025-07-15 07:20:00|54.01|51.61|54.18|51.78|54.19|51.79|53.93|51.53|0
1752564300000|2025-07-15 07:25:00|54.2|51.8|54.13|51.73|54.23|51.83|54.02|51.62|0
1752564600000|2025-07-15 07:30:00|54.15|51.75|54.15|51.75|54.21|51.81|54.05|51.65|0
1752564900000|2025-07-15 07:35:00|54.13|51.73|54.04|51.64|54.19|51.79|54.02|51.62|0
1752565200000|2025-07-15 07:40:00|54.03|51.63|54.01|51.61|54.06|51.66|53.92|51.52|0
1752565500000|2025-07-15 07:45:00|54.02|51.62|53.95|51.55|54.18|51.78|53.93|51.53|0
1752565800000|2025-07-15 07:50:00|53.93|51.53|53.99|51.59|54.07|51.67|53.87|51.47|0
1752566100000|2025-07-15 07:55:00|54|51.6|54.01|51.61|54.06|51.66|53.92|51.52|0
1752566400000|2025-07-15 08:00:00|53.99|51.59|54.04|51.64|54.08|51.68|53.88|51.48|0
1752566700000|2025-07-15 08:05:00|54.02|51.62|54.03|51.63|54.15|51.75|53.95|51.55|0
1752567000000|2025-07-15 08:10:00|54.05|51.65|54.01|51.61|54.09|51.69|53.95|51.55|0
1752567300000|2025-07-15 08:15:00|53.99|51.59|54.06|51.66|54.13|51.73|53.98|51.58|0
1752567600000|2025-07-15 08:20:00|54.02|51.62|53.94|51.54|54.15|51.75|53.94|51.54|0
1752567900000|2025-07-15 08:25:00|53.95|51.55|53.9|51.5|53.98|51.58|53.83|51.43|0
1752568200000|2025-07-15 08:30:00|53.84|51.44|53.98|51.58|54.11|51.71|53.76|51.36|0
1752568500000|2025-07-15 08:35:00|54|51.6|53.92|51.52|54.01|51.61|53.88|51.48|0
1752568800000|2025-07-15 08:40:00|53.89|51.49|53.95|51.55|53.99|51.59|53.88|51.48|0
1752569100000|2025-07-15 08:45:00|53.93|51.53|53.91|51.51|53.98|51.58|53.91|51.51|0
1752569400000|2025-07-15 08:50:00|53.87|51.47|53.95|51.55|54.01|51.61|53.87|51.47|0
1752569700000|2025-07-15 08:55:00|53.93|51.53|53.95|51.55|53.99|51.59|53.93|51.53|0
1752570000000|2025-07-15 09:00:00|53.97|51.57|53.91|51.51|54.03|51.63|53.87|51.47|0
1752570300000|2025-07-15 09:05:00|53.93|51.53|53.93|51.53|53.94|51.54|53.86|51.46|0
1752570600000|2025-07-15 09:10:00|53.89|51.49|53.97|51.57|53.97|51.57|53.89|51.49|0
1752570900000|2025-07-15 09:15:00|53.95|51.55|53.78|51.38|54|51.6|53.76|51.36|0
1752571200000|2025-07-15 09:20:00|53.76|51.36|53.77|51.37|53.79|51.39|53.75|51.35|0
1752571500000|2025-07-15 09:25:00|53.78|51.38|53.79|51.39|53.81|51.41|53.73|51.33|0
1752571800000|2025-07-15 09:30:00|53.81|51.41|53.79|51.39|53.83|51.43|53.76|51.36|0
1752572100000|2025-07-15 09:35:00|53.8|51.4|53.71|51.31|53.82|51.42|53.7|51.3|0
1752572400000|2025-07-15 09:40:00|53.7|51.3|53.73|51.33|53.79|51.39|53.68|51.28|0
1752572700000|2025-07-15 09:45:00|53.71|51.31|53.72|51.32|53.75|51.35|53.69|51.29|0
1752573000000|2025-07-15 09:50:00|53.74|51.34|53.71|51.31|53.75|51.35|53.68|51.28|0
1752573300000|2025-07-15 09:55:00|53.69|51.29|53.72|51.32|53.74|51.34|53.68|51.28|0
1752573600000|2025-07-15 10:00:00|53.74|51.34|53.74|51.34|53.75|51.35|53.68|51.28|0
1752573900000|2025-07-15 10:05:00|53.72|51.32|53.72|51.32|53.77|51.37|53.66|51.26|0
1752574200000|2025-07-15 10:10:00|53.74|51.34|53.72|51.32|53.75|51.35|53.7|51.3|0
1752574500000|2025-07-15 10:15:00|53.71|51.31|53.48|51.08|53.73|51.33|53.47|51.07|0
1752574800000|2025-07-15 10:20:00|53.46|51.06|53.54|51.14|53.55|51.15|53.46|51.06|0
1752575100000|2025-07-15 10:25:00|53.56|51.16|53.52|51.12|53.56|51.16|53.48|51.08|0
1752575400000|2025-07-15 10:30:00|53.51|51.11|53.39|50.99|53.59|51.19|53.28|50.88|0
1752575700000|2025-07-15 10:35:00|53.4|51|53.39|50.99|53.49|51.09|53.31|50.91|0
1752576000000|2025-07-15 10:40:00|53.42|51.02|53.46|51.06|53.5|51.1|53.4|51|0
1752576300000|2025-07-15 10:45:00|53.47|51.07|53.59|51.19|53.67|51.27|53.42|51.02|0
1752576600000|2025-07-15 10:50:00|53.6|51.2|53.71|51.31|53.88|51.48|53.6|51.2|0
1752576900000|2025-07-15 10:55:00|53.76|51.36|53.72|51.32|53.82|51.42|53.72|51.32|0
1752577200000|2025-07-15 11:00:00|53.74|51.34|53.73|51.33|53.78|51.38|53.67|51.27|0
1752577500000|2025-07-15 11:05:00|53.71|51.31|53.4|51|53.77|51.37|53.27|50.87|0
1752577800000|2025-07-15 11:10:00|53.38|50.98|53.34|50.94|53.43|51.03|53.2|50.8|0
1752578100000|2025-07-15 11:15:00|53.35|50.95|53.35|50.95|53.39|50.99|53.27|50.87|0
1752578400000|2025-07-15 11:20:00|53.34|50.94|53.41|51.01|53.44|51.04|53.28|50.88|0
1752578700000|2025-07-15 11:25:00|53.4|51|53.43|51.03|53.46|51.06|53.38|50.98|0
1752579000000|2025-07-15 11:30:00|53.45|51.05|53.39|50.99|53.46|51.06|53.33|50.93|0
1752579300000|2025-07-15 11:35:00|53.4|51|53.43|51.03|53.46|51.06|53.36|50.96|0
1752579600000|2025-07-15 11:40:00|53.44|51.04|53.44|51.04|53.5|51.1|53.36|50.96|0
1752579900000|2025-07-15 11:45:00|53.45|51.05|53.66|51.26|53.75|51.35|53.44|51.04|0
1752580200000|2025-07-15 11:50:00|53.64|51.24|53.66|51.26|53.74|51.34|53.61|51.21|0
1752580500000|2025-07-15 11:55:00|53.64|51.24|53.55|51.15|53.69|51.29|53.51|51.11|0
1752580800000|2025-07-15 12:00:00|53.56|51.16|53.62|51.22|54.35|51.95|53.45|51.05|0
1752581100000|2025-07-15 12:05:00|53.67|51.27|53.87|51.47|53.91|51.51|53.66|51.26|0
1752581400000|2025-07-15 12:10:00|53.89|51.49|53.84|51.44|53.99|51.59|53.84|51.44|0
1752581700000|2025-07-15 12:15:00|53.86|51.46|54.01|51.61|54.08|51.68|53.86|51.46|0
1752582000000|2025-07-15 12:20:00|54.03|51.63|54.23|51.83|54.38|51.98|54.03|51.63|0
1752582300000|2025-07-15 12:25:00|54.21|51.81|54.06|51.66|54.28|51.88|54.06|51.66|0
1752582600000|2025-07-15 12:30:00|53.43|51.03|53.32|50.92|55.21|52.81|53.12|50.72|0
1752582900000|2025-07-15 12:35:00|53.34|50.94|53.48|51.08|53.55|51.15|53.29|50.89|0
1752583200000|2025-07-15 12:40:00|53.55|51.15|53.64|51.24|53.79|51.39|53.46|51.06|0
1752583500000|2025-07-15 12:45:00|53.66|51.26|53.51|51.11|53.68|51.28|53.51|51.11|0
1752583800000|2025-07-15 12:50:00|53.55|51.15|53.38|50.98|53.59|51.19|53.31|50.91|0
1752584100000|2025-07-15 12:55:00|53.36|50.96|53.45|51.05|53.45|51.05|53.19|50.79|0
1752584400000|2025-07-15 13:00:00|53.41|51.01|53.43|51.03|53.53|51.13|53.35|50.95|0
1752584700000|2025-07-15 13:05:00|53.39|50.99|53.19|50.79|53.41|51.01|53.18|50.78|0
1752585000000|2025-07-15 13:10:00|53.2|50.8|53.21|50.81|53.31|50.91|53.16|50.76|0
1752585300000|2025-07-15 13:15:00|53.23|50.83|53.26|50.86|53.32|50.92|53.22|50.82|0
1752585600000|2025-07-15 13:20:00|53.24|50.84|53.22|50.22|53.24|50.84|52.92|50.22|0
1752585900000|2025-07-15 13:25:00|53.29|50.29|53.46|50.46|53.47|50.47|53.19|50.19|0
1752586200000|2025-07-15 13:30:00|53.1|50.7|53.79|51.39|53.83|51.43|52.98|50.58|0
1752586500000|2025-07-15 13:35:00|53.81|51.41|54.22|51.82|54.22|51.82|53.7|51.3|0
1752586800000|2025-07-15 13:40:00|54.26|51.86|54.32|51.92|54.71|52.31|54.18|51.78|0
1752587100000|2025-07-15 13:45:00|54.35|51.95|54.74|52.34|54.82|52.42|54.08|51.68|0
1752587400000|2025-07-15 13:50:00|54.76|52.36|54.45|52.05|54.76|52.36|54.27|51.87|0
1752587700000|2025-07-15 13:55:00|54.47|52.07|54.79|52.39|54.87|52.47|54.36|51.96|0
1752588000000|2025-07-15 14:00:00|54.75|52.35|54.97|52.57|55.06|52.66|54.74|52.34|0
1752588300000|2025-07-15 14:05:00|54.99|52.59|54.7|52.3|55.06|52.66|54.55|52.15|0
1752588600000|2025-07-15 14:10:00|54.68|52.28|54.37|51.97|54.76|52.36|54.35|51.95|0
1752588900000|2025-07-15 14:15:00|54.36|51.96|54.36|51.96|54.7|52.3|54.18|51.78|0
1752589200000|2025-07-15 14:20:00|54.38|51.98|54.46|52.06|54.55|52.15|54.28|51.88|0
1752589500000|2025-07-15 14:25:00|54.49|52.09|54.82|52.42|54.91|52.51|54.47|52.07|0
1752589800000|2025-07-15 14:30:00|54.91|52.51|54.85|52.45|55.26|52.86|54.68|52.28|0
1752590100000|2025-07-15 14:35:00|54.83|52.43|55.07|52.67|55.24|52.84|54.79|52.39|0
1752590400000|2025-07-15 14:40:00|55.11|52.71|55.14|52.74|55.39|52.99|55.05|52.65|0
1752590700000|2025-07-15 14:45:00|55.05|52.65|54.9|52.5|55.14|52.74|54.82|52.42|0
1752591000000|2025-07-15 14:50:00|54.88|52.48|55.57|53.17|55.75|53.35|54.88|52.48|0
1752591300000|2025-07-15 14:55:00|55.59|53.19|55.9|53.5|55.97|53.57|55.56|53.16|0
1752591600000|2025-07-15 15:00:00|55.82|53.42|55.46|53.06|55.83|53.43|55.32|52.92|0
1752591900000|2025-07-15 15:05:00|55.41|53.01|54.97|52.57|55.41|53.01|54.86|52.46|0
1752592200000|2025-07-15 15:10:00|55|52.6|55.33|52.93|55.33|52.93|54.84|52.44|0
1752592500000|2025-07-15 15:15:00|55.32|52.92|55.21|52.81|55.35|52.95|55.12|52.72|0
1752592800000|2025-07-15 15:20:00|55.22|52.82|54.91|52.51|55.32|52.92|54.83|52.43|0
1752593100000|2025-07-15 15:25:00|54.93|52.53|54.76|52.36|54.95|52.55|54.66|52.26|0
1752593400000|2025-07-15 15:30:00|54.78|52.38|55.2|52.8|55.24|52.84|54.67|52.27|0
1752593700000|2025-07-15 15:35:00|55.22|52.82|55.06|52.66|55.35|52.95|54.93|52.53|0
1752594000000|2025-07-15 15:40:00|55.07|52.67|54.85|52.45|55.11|52.71|54.7|52.3|0
1752594300000|2025-07-15 15:45:00|54.84|52.44|54.6|52.2|54.86|52.46|54.51|52.11|0
1752594600000|2025-07-15 15:50:00|54.62|52.22|54.86|52.46|54.9|52.5|54.51|52.11|0
1752594900000|2025-07-15 15:55:00|54.87|52.47|54.79|52.39|55.12|52.72|54.77|52.37|0
1752595200000|2025-07-15 16:00:00|54.75|52.35|54.81|52.41|54.93|52.53|54.7|52.3|0
1752595500000|2025-07-15 16:05:00|54.79|52.39|55.35|52.95|55.77|53.37|54.77|52.37|0
1752595800000|2025-07-15 16:10:00|55.38|52.98|55.18|52.78|55.51|53.11|55.05|52.65|0
1752596100000|2025-07-15 16:15:00|55.16|52.76|55.12|52.72|55.21|52.81|54.86|52.46|0
1752596400000|2025-07-15 16:20:00|55.1|52.7|54.87|52.47|55.16|52.76|54.76|52.36|0
1752596700000|2025-07-15 16:25:00|54.88|52.48|54.97|52.57|55.09|52.69|54.84|52.44|0
1752597000000|2025-07-15 16:30:00|54.95|52.55|54.87|52.47|55|52.6|54.63|52.23|0
1752597300000|2025-07-15 16:35:00|54.91|52.51|55.08|52.68|55.21|52.81|54.79|52.39|0
1752597600000|2025-07-15 16:40:00|55.1|52.7|54.9|52.5|55.18|52.78|54.9|52.5|0
1752597900000|2025-07-15 16:45:00|54.85|52.45|54.8|52.4|54.89|52.49|54.7|52.3|0
1752598200000|2025-07-15 16:50:00|54.84|52.44|55.09|52.69|55.11|52.71|54.71|52.31|0
1752598500000|2025-07-15 16:55:00|55.08|52.68|55.62|53.22|55.82|53.42|54.99|52.59|0
1752598800000|2025-07-15 17:00:00|55.64|53.24|55.33|52.93|55.66|53.26|55.16|52.76|0
1752599100000|2025-07-15 17:05:00|55.35|52.95|55.53|53.13|55.64|53.24|55.25|52.85|0
1752599400000|2025-07-15 17:10:00|55.51|53.11|55.51|53.11|55.65|53.25|55.29|52.89|0
1752599700000|2025-07-15 17:15:00|55.49|53.09|55.41|53.01|55.78|53.38|55.39|52.99|0
1752600000000|2025-07-15 17:20:00|55.39|52.99|55.14|52.74|55.4|53|55.06|52.66|0
1752600300000|2025-07-15 17:25:00|55.13|52.73|55.03|52.63|55.28|52.88|54.96|52.56|0
1752600600000|2025-07-15 17:30:00|55.02|52.62|54.78|52.38|55.02|52.62|54.73|52.33|0
1752600900000|2025-07-15 17:35:00|54.8|52.4|54.71|52.31|54.8|52.4|54.61|52.21|0
1752601200000|2025-07-15 17:40:00|54.7|52.3|54.85|52.45|55.02|52.62|54.67|52.27|0
1752601500000|2025-07-15 17:45:00|54.87|52.47|54.89|52.49|54.98|52.58|54.79|52.39|0
1752601800000|2025-07-15 17:50:00|54.93|52.53|54.64|52.24|54.97|52.57|54.63|52.23|0
1752602100000|2025-07-15 17:55:00|54.62|52.22|54.44|52.04|54.68|52.28|54.44|52.04|0
1752602400000|2025-07-15 18:00:00|54.46|52.06|54.53|52.13|54.67|52.27|54.42|52.02|0
1752602700000|2025-07-15 18:05:00|54.55|52.15|54.47|52.07|54.59|52.19|54.39|51.99|0
1752603000000|2025-07-15 18:10:00|54.45|52.05|54.45|52.05|54.51|52.11|54.37|51.97|0
1752603300000|2025-07-15 18:15:00|54.43|52.03|54.53|52.13|54.53|52.13|54.31|51.91|0
1752603600000|2025-07-15 18:20:00|54.52|52.12|54.33|51.93|54.52|52.12|54.31|51.91|0
1752603900000|2025-07-15 18:25:00|54.32|51.92|54.44|52.04|54.53|52.13|54.32|51.92|0
1752604200000|2025-07-15 18:30:00|54.43|52.03|54.38|51.98|54.52|52.12|54.31|51.91|0
1752604500000|2025-07-15 18:35:00|54.42|52.02|54.63|52.23|54.69|52.29|54.37|51.97|0
1752604800000|2025-07-15 18:40:00|54.62|52.22|54.83|52.43|54.83|52.43|54.54|52.14|0
1752605100000|2025-07-15 18:45:00|54.85|52.45|54.76|52.36|54.85|52.45|54.66|52.26|0
1752605400000|2025-07-15 18:50:00|54.75|52.35|55.19|52.79|55.19|52.79|54.66|52.26|0
1752605700000|2025-07-15 18:55:00|55.21|52.81|55.61|53.21|55.71|53.31|55.11|52.71|0
1752606000000|2025-07-15 19:00:00|55.8|53.4|55.5|53.1|55.8|53.4|55.35|52.95|0
1752606300000|2025-07-15 19:05:00|55.47|53.07|55.54|53.14|55.64|53.24|55.44|53.04|0
1752606600000|2025-07-15 19:10:00|55.56|53.16|55.47|53.07|55.63|53.23|55.42|53.02|0
1752606900000|2025-07-15 19:15:00|55.5|53.1|55.49|53.09|55.69|53.29|55.36|52.96|0
1752607200000|2025-07-15 19:20:00|55.47|53.07|55.38|52.98|55.71|53.31|55.27|52.87|0
1752607500000|2025-07-15 19:25:00|55.42|53.02|55.65|53.25|55.7|53.3|55.4|53|0
1752607800000|2025-07-15 19:30:00|55.61|53.21|55.74|53.34|55.74|53.34|55.51|53.11|0
1752608100000|2025-07-15 19:35:00|55.71|53.31|55.61|53.21|55.77|53.37|55.6|53.2|0
1752608400000|2025-07-15 19:40:00|55.59|53.19|55.41|53.01|55.63|53.23|55.35|52.95|0
1752608700000|2025-07-15 19:45:00|55.37|52.97|55.48|53.08|55.68|53.28|55.37|52.97|0
1752609000000|2025-07-15 19:50:00|55.46|53.06|55.98|53.58|55.99|53.59|55.46|53.06|0
1752609300000|2025-07-15 19:55:00|55.84|53.44|56.69|54.29|56.76|54.36|55.79|53.39|0
1752609600000|2025-07-15 20:00:00|56.75|54.35|57.12|54.72|57.14|54.74|56.6|54.2|0
1752609900000|2025-07-15 20:05:00|57.14|54.74|57.17|54.77|57.25|54.85|56.96|54.56|0
1752610200000|2025-07-15 20:10:00|57.08|54.68|57.13|54.73|57.2|54.8|56.98|54.58|0
1752610500000|2025-07-15 20:15:00|57.09|54.69|57.33|54.93|57.38|54.98|57.09|54.69|0
1752610800000|2025-07-15 20:20:00|57.3|54.9|57.39|54.99|57.5|55.1|57.25|54.85|0
1752611100000|2025-07-15 20:25:00|57.37|54.97|57.4|55|57.41|55.01|57.29|54.89|0
1752611400000|2025-07-15 20:30:00|57.38|54.98|57.3|54.9|57.63|55.23|57.25|54.85|0
1752611700000|2025-07-15 20:35:00|57.32|54.92|57.33|54.93|57.53|55.13|57.3|54.9|0
1752612000000|2025-07-15 20:40:00|57.32|54.92|57.49|55.09|57.49|55.09|57.31|54.91|0
1752612300000|2025-07-15 20:45:00|57.45|55.05|57.55|55.15|57.57|55.17|57.4|55|0
1752612600000|2025-07-15 20:50:00|57.53|55.13|57.38|54.98|57.64|55.24|57.38|54.98|0
1752612900000|2025-07-15 20:55:00|57.68|54.68|57.73|54.73|57.77|54.77|57.64|54.64|0
1752613200000|2025-07-15 21:00:00|57.72|54.72|57.73|54.73|57.73|54.73|57.66|54.66|0
1752613500000|2025-07-15 21:05:00|57.65|54.65|57.7|54.7|57.72|54.72|57.62|54.62|0
1752613800000|2025-07-15 21:10:00|57.71|54.71|57.7|54.7|57.71|54.71|57.68|54.68|0
1752614100000|2025-07-15 21:15:00|57.71|54.71|57.71|54.71|57.71|54.71|57.67|54.67|0
1752614400000|2025-07-15 21:20:00|57.66|54.66|57.67|54.67|57.72|54.72|57.66|54.66|0
1752614700000|2025-07-15 21:25:00|57.69|54.69|57.66|54.66|57.71|54.71|57.66|54.66|0
1752615000000|2025-07-15 21:30:00|57.65|54.65|57.67|54.67|57.68|54.68|57.65|54.65|0
1752615300000|2025-07-15 21:35:00|57.7|54.7|57.7|54.7|57.74|54.74|57.68|54.68|0
1752615600000|2025-07-15 21:40:00|57.71|54.71|57.71|54.71|57.75|54.75|57.71|54.71|0
1752615900000|2025-07-15 21:45:00|57.7|54.7|57.73|54.73|57.73|54.73|57.68|54.68|0
1752616500000|2025-07-15 21:55:00|57.7|54.7|57.75|54.75|57.75|54.75|57.7|54.7|0
1752616800000|2025-07-15 22:00:00|57.66|54.66|57.51|54.51|57.66|54.66|57.49|54.49|0
1752617100000|2025-07-15 22:05:00|57.47|54.47|57.69|54.69|57.7|54.7|57.47|54.47|0
1752617400000|2025-07-15 22:10:00|57.67|54.67|57.88|54.88|57.92|54.92|57.67|54.67|0
1752617700000|2025-07-15 22:15:00|57.89|54.89|57.99|54.99|58|55|57.84|54.84|0
1752618000000|2025-07-15 22:20:00|57.97|54.97|57.89|54.89|57.97|54.97|57.87|54.87|0
1752618300000|2025-07-15 22:25:00|57.9|54.9|57.85|54.85|57.91|54.91|57.76|54.76|0
1752618600000|2025-07-15 22:30:00|57.89|54.89|58.34|55.34|58.44|55.44|57.83|54.83|0
1752618900000|2025-07-15 22:35:00|58.33|55.33|58.28|55.28|58.33|55.33|58.17|55.17|0
1752619200000|2025-07-15 22:40:00|58.23|55.23|58.18|55.18|58.26|55.26|58.18|55.18|0
1752619500000|2025-07-15 22:45:00|58.2|55.2|58.06|55.06|58.33|55.33|58.04|55.04|0
1752619800000|2025-07-15 22:50:00|58.05|55.05|58.03|55.03|58.24|55.24|58.02|55.02|0
1752620100000|2025-07-15 22:55:00|58.02|55.02|57.96|54.96|58.02|55.02|57.92|54.92|0
1752620400000|2025-07-15 23:00:00|57.94|54.94|58.02|55.02|58.1|55.1|57.94|54.94|0
1752620700000|2025-07-15 23:05:00|58.03|55.03|58|55|58.07|55.07|57.94|54.94|0
1752621000000|2025-07-15 23:10:00|57.99|54.99|57.96|54.96|58.01|55.01|57.86|54.86|0
1752621300000|2025-07-15 23:15:00|57.95|54.95|58.06|55.06|58.09|55.09|57.94|54.94|0
1752621600000|2025-07-15 23:20:00|58.23|55.23|58.15|55.15|58.28|55.28|58.05|55.05|0
1752621900000|2025-07-15 23:25:00|58.13|55.13|58.17|55.17|58.21|55.21|58.07|55.07|0
1752622200000|2025-07-15 23:30:00|58.13|55.13|57.97|54.97|58.17|55.17|57.95|54.95|0
1752622500000|2025-07-15 23:35:00|57.95|54.95|57.91|54.91|57.96|54.96|57.87|54.87|0
1752622800000|2025-07-15 23:40:00|57.89|54.89|57.85|54.85|57.97|54.97|57.85|54.85|0
1752623100000|2025-07-15 23:45:00|57.83|54.83|57.73|54.73|57.83|54.83|57.71|54.71|0
1752623400000|2025-07-15 23:50:00|57.75|54.75|57.89|54.89|57.94|54.94|57.71|54.71|0
1752623700000|2025-07-15 23:55:00|57.87|54.87|57.81|54.81|57.92|54.92|57.79|54.79|0
1752537600000|2025-07-15 00:00:00|56.31|53.31|56.15|53.15|56.49|53.49|56.1|53.1|0
1752537900000|2025-07-15 00:05:00|56.16|53.16|56.19|53.19|56.25|53.25|56.14|53.14|0
1752538200000|2025-07-15 00:10:00|56.2|53.2|56.12|53.12|56.23|53.23|56.1|53.1|0
1752538500000|2025-07-15 00:15:00|56.14|53.14|55.96|53.56|56.17|53.61|55.87|53.14|0
1752538800000|2025-07-15 00:20:00|55.97|53.57|55.96|53.56|56.02|53.62|55.93|53.53|0
1752539100000|2025-07-15 00:25:00|55.98|53.58|55.94|53.54|55.99|53.59|55.92|53.52|0
1752539400000|2025-07-15 00:30:00|55.93|53.53|56.1|53.7|56.11|53.71|55.89|53.49|0
1752539700000|2025-07-15 00:35:00|56.09|53.69|56.08|53.68|56.16|53.76|56.05|53.65|0
1752540000000|2025-07-15 00:40:00|56.1|53.7|56.1|53.7|56.12|53.72|56.03|53.63|0
1752540300000|2025-07-15 00:45:00|56.08|53.68|56.12|53.72|56.14|53.74|56.06|53.66|0
1752540600000|2025-07-15 00:50:00|56.14|53.74|56.11|53.71|56.16|53.76|56.07|53.67|0
1752540900000|2025-07-15 00:55:00|56.12|53.72|56.11|53.71|56.16|53.76|56.08|53.68|0
1752541200000|2025-07-15 01:00:00|56.12|53.72|56.28|53.88|56.31|53.91|56.09|53.69|0
1752541500000|2025-07-15 01:05:00|56.3|53.9|56.26|53.86|56.3|53.9|56.2|53.8|0
1752541800000|2025-07-15 01:10:00|56.24|53.84|56.22|53.82|56.27|53.87|56.21|53.81|0
1752542100000|2025-07-15 01:15:00|56.24|53.84|56.25|53.85|56.28|53.88|56.21|53.81|0
1752542400000|2025-07-15 01:20:00|56.23|53.83|56.16|53.76|56.25|53.85|56.13|53.73|0
1752542700000|2025-07-15 01:25:00|56.18|53.78|56.14|53.74|56.19|53.79|56.14|53.74|0
1752543000000|2025-07-15 01:30:00|56.16|53.76|56.14|53.74|56.18|53.78|56.11|53.71|0
1752543300000|2025-07-15 01:35:00|56.17|53.77|56.11|53.71|56.19|53.79|56|53.6|0
1752543600000|2025-07-15 01:40:00|56.12|53.72|55.19|52.79|56.12|53.72|55.19|52.79|0
1752543900000|2025-07-15 01:45:00|55.1|52.7|54.59|52.19|55.21|52.81|54.57|52.17|0
1752544200000|2025-07-15 01:50:00|54.57|52.17|53.72|51.32|54.64|52.24|53.69|51.29|0
1752544500000|2025-07-15 01:55:00|53.7|51.3|54.44|52.04|54.47|52.07|53.7|51.3|0
1752544800000|2025-07-15 02:00:00|54.43|52.03|54.53|52.13|54.53|52.13|54.13|51.73|0
1752545100000|2025-07-15 02:05:00|54.54|52.14|54.64|52.24|54.71|52.31|54.35|51.95|0
1752545400000|2025-07-15 02:10:00|54.67|52.27|54.5|52.1|54.67|52.27|54.43|52.03|0
1752545700000|2025-07-15 02:15:00|54.51|52.11|54.8|52.4|54.93|52.53|54.49|52.09|0
1752546000000|2025-07-15 02:20:00|54.82|52.42|54.92|52.52|54.96|52.56|54.78|52.38|0
1752546300000|2025-07-15 02:25:00|54.93|52.53|54.94|52.54|55.13|52.73|54.86|52.46|0
1752546600000|2025-07-15 02:30:00|54.95|52.55|55.11|52.71|55.2|52.8|54.9|52.5|0
1752546900000|2025-07-15 02:35:00|55.13|52.73|55.05|52.65|55.22|52.82|55.01|52.61|0
1752547200000|2025-07-15 02:40:00|55.07|52.67|55.09|52.69|55.17|52.77|55.02|52.62|0
1752547500000|2025-07-15 02:45:00|55.11|52.71|55.3|52.9|55.33|52.93|55.05|52.65|0
1752547800000|2025-07-15 02:50:00|55.31|52.91|55.3|52.9|55.44|53.04|55.23|52.83|0
1752548100000|2025-07-15 02:55:00|55.32|52.92|55.3|52.9|55.47|53.07|55.3|52.9|0
1752548400000|2025-07-15 03:00:00|55.32|52.92|55.44|53.04|55.51|53.11|55.3|52.9|0
1752548700000|2025-07-15 03:05:00|55.46|53.06|55.37|52.97|55.48|53.08|55.36|52.96|0
1752549000000|2025-07-15 03:10:00|55.38|52.98|55.35|52.95|55.47|53.07|55.33|52.93|0
1752549300000|2025-07-15 03:15:00|55.36|52.96|55.36|52.96|55.41|53.01|55.26|52.86|0
1752549600000|2025-07-15 03:20:00|55.38|52.98|55.12|52.72|55.38|52.98|55.05|52.65|0
1752549900000|2025-07-15 03:25:00|55.08|52.68|55.05|52.65|55.13|52.73|54.9|52.5|0
1752550200000|2025-07-15 03:30:00|55.06|52.66|54.84|52.44|55.07|52.67|54.7|52.3|0
1752550500000|2025-07-15 03:35:00|54.82|52.42|54.81|52.41|54.87|52.47|54.76|52.36|0
1752550800000|2025-07-15 03:40:00|54.79|52.39|54.79|52.39|54.88|52.48|54.75|52.35|0
1752551100000|2025-07-15 03:45:00|54.8|52.4|54.81|52.41|54.87|52.47|54.77|52.37|0
1752551400000|2025-07-15 03:50:00|54.79|52.39|54.88|52.48|54.92|52.52|54.75|52.35|0
1752551700000|2025-07-15 03:55:00|54.85|52.45|54.86|52.46|54.9|52.5|54.72|52.32|0
1752552000000|2025-07-15 04:00:00|54.85|52.45|54.82|52.42|54.93|52.53|54.79|52.39|0
1752552300000|2025-07-15 04:05:00|54.84|52.44|54.84|52.44|54.89|52.49|54.8|52.4|0
1752552600000|2025-07-15 04:10:00|54.85|52.45|54.8|52.4|54.89|52.49|54.79|52.39|0
1752552900000|2025-07-15 04:15:00|54.65|52.25|54.87|52.47|54.92|52.52|54.65|52.25|0
1752553200000|2025-07-15 04:20:00|54.85|52.45|54.73|52.33|54.86|52.46|54.71|52.31|0
1752553500000|2025-07-15 04:25:00|54.78|52.38|54.78|52.38|54.84|52.44|54.75|52.35|0
1752553800000|2025-07-15 04:30:00|54.79|52.39|54.65|52.25|54.8|52.4|54.63|52.23|0
1752554100000|2025-07-15 04:35:00|54.63|52.23|54.39|51.99|54.75|52.35|54.38|51.98|0
1752554400000|2025-07-15 04:40:00|54.37|51.97|54.51|52.11|54.54|52.14|54.36|51.96|0
1752554700000|2025-07-15 04:45:00|54.48|52.08|54.5|52.1|54.53|52.13|54.41|52.01|0
1752555000000|2025-07-15 04:50:00|54.51|52.11|54.51|52.11|54.56|52.16|54.46|52.06|0
1752555300000|2025-07-15 04:55:00|54.5|52.1|54.44|52.04|54.55|52.15|54.29|51.89|0
1752555600000|2025-07-15 05:00:00|54.46|52.06|54.31|51.91|54.46|52.06|54.22|51.82|0
1752555900000|2025-07-15 05:05:00|54.32|51.92|53.91|51.51|54.32|51.92|53.87|51.47|0
1752556200000|2025-07-15 05:10:00|53.9|51.5|53.98|51.58|54.02|51.62|53.87|51.47|0
1752556500000|2025-07-15 05:15:00|53.96|51.56|53.99|51.59|54.04|51.64|53.94|51.54|0
1752556800000|2025-07-15 05:20:00|53.97|51.57|53.91|51.51|53.98|51.58|53.88|51.48|0
1752557100000|2025-07-15 05:25:00|53.89|51.49|53.9|51.5|53.93|51.53|53.81|51.41|0
1752557400000|2025-07-15 05:30:00|53.86|51.46|53.87|51.47|53.96|51.56|53.79|51.39|0
1752557700000|2025-07-15 05:35:00|53.88|51.48|53.85|51.45|53.91|51.51|53.83|51.43|0
1752558000000|2025-07-15 05:40:00|53.81|51.41|53.92|51.52|53.94|51.54|53.8|51.4|0
1752558300000|2025-07-15 05:45:00|53.88|51.48|53.82|51.42|53.93|51.53|53.78|51.38|0
1752558600000|2025-07-15 05:50:00|53.84|51.44|53.79|51.39|53.85|51.45|53.72|51.32|0
1752558900000|2025-07-15 05:55:00|53.8|51.4|53.9|51.5|53.9|51.5|53.77|51.37|0
1752559200000|2025-07-15 06:00:00|53.88|51.48|53.82|51.42|53.94|51.54|53.77|51.37|0
1752559500000|2025-07-15 06:05:00|53.81|51.41|53.77|51.37|53.88|51.48|53.76|51.36|0
1752559800000|2025-07-15 06:10:00|53.78|51.38|53.87|51.47|53.91|51.51|53.77|51.37|0
1752560100000|2025-07-15 06:15:00|53.89|51.49|53.87|51.47|53.93|51.53|53.85|51.45|0
1752560400000|2025-07-15 06:20:00|53.88|51.48|53.86|51.46|53.9|51.5|53.78|51.38|0
1752560700000|2025-07-15 06:25:00|53.82|51.42|53.81|51.41|53.9|51.5|53.76|51.36|0
1752561000000|2025-07-15 06:30:00|53.79|51.39|53.87|51.47|53.9|51.5|53.79|51.39|0
1752561300000|2025-07-15 06:35:00|53.86|51.46|53.92|51.52|53.97|51.57|53.79|51.39|0
1752561600000|2025-07-15 06:40:00|53.94|51.54|53.91|51.51|53.96|51.56|53.88|51.48|0
1752561900000|2025-07-15 06:45:00|53.95|51.55|53.91|51.51|53.98|51.58|53.85|51.45|0
1752562200000|2025-07-15 06:50:00|53.87|51.47|53.87|51.47|53.96|51.56|53.84|51.44|0
1752562500000|2025-07-15 06:55:00|53.88|51.48|53.85|51.45|53.94|51.54|53.85|51.45|0
1752562800000|2025-07-15 07:00:00|53.84|51.44|53.92|51.52|53.97|51.57|53.83|51.43|0
1752563100000|2025-07-15 07:05:00|53.9|51.5|53.92|51.52|54|51.6|53.81|51.41|0
1752563400000|2025-07-15 07:10:00|53.93|51.53|53.95|51.55|54.06|51.66|53.9|51.5|0
1752563700000|2025-07-15 07:15:00|53.99|51.59|53.98|51.58|54.04|51.64|53.92|51.52|0
1752564000000|2025-07-15 07:20:00|54.01|51.61|54.18|51.78|54.19|51.79|53.93|51.53|0
1752564300000|2025-07-15 07:25:00|54.2|51.8|54.13|51.73|54.23|51.83|54.02|51.62|0
1752564600000|2025-07-15 07:30:00|54.15|51.75|54.15|51.75|54.21|51.81|54.05|51.65|0
1752564900000|2025-07-15 07:35:00|54.13|51.73|54.04|51.64|54.19|51.79|54.02|51.62|0
1752565200000|2025-07-15 07:40:00|54.03|51.63|54.01|51.61|54.06|51.66|53.92|51.52|0
1752565500000|2025-07-15 07:45:00|54.02|51.62|53.95|51.55|54.18|51.78|53.93|51.53|0
1752565800000|2025-07-15 07:50:00|53.93|51.53|53.99|51.59|54.07|51.67|53.87|51.47|0
1752566100000|2025-07-15 07:55:00|54|51.6|54.01|51.61|54.06|51.66|53.92|51.52|0
1752566400000|2025-07-15 08:00:00|53.99|51.59|54.04|51.64|54.08|51.68|53.88|51.48|0
1752566700000|2025-07-15 08:05:00|54.02|51.62|54.03|51.63|54.15|51.75|53.95|51.55|0
1752567000000|2025-07-15 08:10:00|54.05|51.65|54.01|51.61|54.09|51.69|53.95|51.55|0
1752567300000|2025-07-15 08:15:00|53.99|51.59|54.06|51.66|54.13|51.73|53.98|51.58|0
1752567600000|2025-07-15 08:20:00|54.02|51.62|53.94|51.54|54.15|51.75|53.94|51.54|0
1752567900000|2025-07-15 08:25:00|53.95|51.55|53.9|51.5|53.98|51.58|53.83|51.43|0
1752568200000|2025-07-15 08:30:00|53.84|51.44|53.98|51.58|54.11|51.71|53.76|51.36|0
1752568500000|2025-07-15 08:35:00|54|51.6|53.92|51.52|54.01|51.61|53.88|51.48|0
1752568800000|2025-07-15 08:40:00|53.89|51.49|53.95|51.55|53.99|51.59|53.88|51.48|0
1752569100000|2025-07-15 08:45:00|53.93|51.53|53.91|51.51|53.98|51.58|53.91|51.51|0
1752569400000|2025-07-15 08:50:00|53.87|51.47|53.95|51.55|54.01|51.61|53.87|51.47|0
1752569700000|2025-07-15 08:55:00|53.93|51.53|53.95|51.55|53.99|51.59|53.93|51.53|0
1752570000000|2025-07-15 09:00:00|53.97|51.57|53.91|51.51|54.03|51.63|53.87|51.47|0
1752570300000|2025-07-15 09:05:00|53.93|51.53|53.93|51.53|53.94|51.54|53.86|51.46|0
1752570600000|2025-07-15 09:10:00|53.89|51.49|53.97|51.57|53.97|51.57|53.89|51.49|0
1752570900000|2025-07-15 09:15:00|53.95|51.55|53.78|51.38|54|51.6|53.76|51.36|0
1752571200000|2025-07-15 09:20:00|53.76|51.36|53.77|51.37|53.79|51.39|53.75|51.35|0
1752571500000|2025-07-15 09:25:00|53.78|51.38|53.79|51.39|53.81|51.41|53.73|51.33|0
1752571800000|2025-07-15 09:30:00|53.81|51.41|53.79|51.39|53.83|51.43|53.76|51.36|0
1752572100000|2025-07-15 09:35:00|53.8|51.4|53.71|51.31|53.82|51.42|53.7|51.3|0
1752572400000|2025-07-15 09:40:00|53.7|51.3|53.73|51.33|53.79|51.39|53.68|51.28|0
1752572700000|2025-07-15 09:45:00|53.71|51.31|53.72|51.32|53.75|51.35|53.69|51.29|0
1752573000000|2025-07-15 09:50:00|53.74|51.34|53.71|51.31|53.75|51.35|53.68|51.28|0
1752573300000|2025-07-15 09:55:00|53.69|51.29|53.72|51.32|53.74|51.34|53.68|51.28|0
1752573600000|2025-07-15 10:00:00|53.74|51.34|53.74|51.34|53.75|51.35|53.68|51.28|0
1752573900000|2025-07-15 10:05:00|53.72|51.32|53.72|51.32|53.77|51.37|53.66|51.26|0
1752574200000|2025-07-15 10:10:00|53.74|51.34|53.72|51.32|53.75|51.35|53.7|51.3|0
1752574500000|2025-07-15 10:15:00|53.71|51.31|53.48|51.08|53.73|51.33|53.47|51.07|0
1752574800000|2025-07-15 10:20:00|53.46|51.06|53.54|51.14|53.55|51.15|53.46|51.06|0
1752575100000|2025-07-15 10:25:00|53.56|51.16|53.52|51.12|53.56|51.16|53.48|51.08|0
1752575400000|2025-07-15 10:30:00|53.51|51.11|53.39|50.99|53.59|51.19|53.28|50.88|0
1752575700000|2025-07-15 10:35:00|53.4|51|53.39|50.99|53.49|51.09|53.31|50.91|0
1752576000000|2025-07-15 10:40:00|53.42|51.02|53.46|51.06|53.5|51.1|53.4|51|0
1752576300000|2025-07-15 10:45:00|53.47|51.07|53.59|51.19|53.67|51.27|53.42|51.02|0
1752576600000|2025-07-15 10:50:00|53.6|51.2|53.71|51.31|53.88|51.48|53.6|51.2|0
1752576900000|2025-07-15 10:55:00|53.76|51.36|53.72|51.32|53.82|51.42|53.72|51.32|0
1752577200000|2025-07-15 11:00:00|53.74|51.34|53.73|51.33|53.78|51.38|53.67|51.27|0
1752577500000|2025-07-15 11:05:00|53.71|51.31|53.4|51|53.77|51.37|53.27|50.87|0
1752577800000|2025-07-15 11:10:00|53.38|50.98|53.34|50.94|53.43|51.03|53.2|50.8|0
1752578100000|2025-07-15 11:15:00|53.35|50.95|53.35|50.95|53.39|50.99|53.27|50.87|0
1752578400000|2025-07-15 11:20:00|53.34|50.94|53.41|51.01|53.44|51.04|53.28|50.88|0
1752578700000|2025-07-15 11:25:00|53.4|51|53.43|51.03|53.46|51.06|53.38|50.98|0
1752579000000|2025-07-15 11:30:00|53.45|51.05|53.39|50.99|53.46|51.06|53.33|50.93|0
1752579300000|2025-07-15 11:35:00|53.4|51|53.43|51.03|53.46|51.06|53.36|50.96|0
1752579600000|2025-07-15 11:40:00|53.44|51.04|53.44|51.04|53.5|51.1|53.36|50.96|0
1752579900000|2025-07-15 11:45:00|53.45|51.05|53.66|51.26|53.75|51.35|53.44|51.04|0
1752580200000|2025-07-15 11:50:00|53.64|51.24|53.66|51.26|53.74|51.34|53.61|51.21|0
1752580500000|2025-07-15 11:55:00|53.64|51.24|53.55|51.15|53.69|51.29|53.51|51.11|0
1752580800000|2025-07-15 12:00:00|53.56|51.16|53.62|51.22|54.35|51.95|53.45|51.05|0
1752581100000|2025-07-15 12:05:00|53.67|51.27|53.87|51.47|53.91|51.51|53.66|51.26|0
1752581400000|2025-07-15 12:10:00|53.89|51.49|53.84|51.44|53.99|51.59|53.84|51.44|0
1752581700000|2025-07-15 12:15:00|53.86|51.46|54.01|51.61|54.08|51.68|53.86|51.46|0
1752582000000|2025-07-15 12:20:00|54.03|51.63|54.23|51.83|54.38|51.98|54.03|51.63|0
1752582300000|2025-07-15 12:25:00|54.21|51.81|54.06|51.66|54.28|51.88|54.06|51.66|0
1752582600000|2025-07-15 12:30:00|53.43|51.03|53.32|50.92|55.21|52.81|53.12|50.72|0
1752582900000|2025-07-15 12:35:00|53.34|50.94|53.48|51.08|53.55|51.15|53.29|50.89|0
1752583200000|2025-07-15 12:40:00|53.55|51.15|53.64|51.24|53.79|51.39|53.46|51.06|0
1752583500000|2025-07-15 12:45:00|53.66|51.26|53.51|51.11|53.68|51.28|53.51|51.11|0
1752583800000|2025-07-15 12:50:00|53.55|51.15|53.38|50.98|53.59|51.19|53.31|50.91|0
1752584100000|2025-07-15 12:55:00|53.36|50.96|53.45|51.05|53.45|51.05|53.19|50.79|0
1752584400000|2025-07-15 13:00:00|53.41|51.01|53.43|51.03|53.53|51.13|53.35|50.95|0
1752584700000|2025-07-15 13:05:00|53.39|50.99|53.19|50.79|53.41|51.01|53.18|50.78|0
1752585000000|2025-07-15 13:10:00|53.2|50.8|53.21|50.81|53.31|50.91|53.16|50.76|0
1752585300000|2025-07-15 13:15:00|53.23|50.83|53.26|50.86|53.32|50.92|53.22|50.82|0
1752585600000|2025-07-15 13:20:00|53.24|50.84|53.22|50.22|53.24|50.84|52.92|50.22|0
1752585900000|2025-07-15 13:25:00|53.29|50.29|53.46|50.46|53.47|50.47|53.19|50.19|0
1752586200000|2025-07-15 13:30:00|53.1|50.7|53.79|51.39|53.83|51.43|52.98|50.58|0
1752586500000|2025-07-15 13:35:00|53.81|51.41|54.22|51.82|54.22|51.82|53.7|51.3|0
1752586800000|2025-07-15 13:40:00|54.26|51.86|54.32|51.92|54.71|52.31|54.18|51.78|0
1752587100000|2025-07-15 13:45:00|54.35|51.95|54.74|52.34|54.82|52.42|54.08|51.68|0
1752587400000|2025-07-15 13:50:00|54.76|52.36|54.45|52.05|54.76|52.36|54.27|51.87|0
1752587700000|2025-07-15 13:55:00|54.47|52.07|54.79|52.39|54.87|52.47|54.36|51.96|0
1752588000000|2025-07-15 14:00:00|54.75|52.35|54.97|52.57|55.06|52.66|54.74|52.34|0
1752588300000|2025-07-15 14:05:00|54.99|52.59|54.7|52.3|55.06|52.66|54.55|52.15|0
1752588600000|2025-07-15 14:10:00|54.68|52.28|54.37|51.97|54.76|52.36|54.35|51.95|0
1752588900000|2025-07-15 14:15:00|54.36|51.96|54.36|51.96|54.7|52.3|54.18|51.78|0
1752589200000|2025-07-15 14:20:00|54.38|51.98|54.46|52.06|54.55|52.15|54.28|51.88|0
1752589500000|2025-07-15 14:25:00|54.49|52.09|54.82|52.42|54.91|52.51|54.47|52.07|0
1752589800000|2025-07-15 14:30:00|54.91|52.51|54.85|52.45|55.26|52.86|54.68|52.28|0
1752590100000|2025-07-15 14:35:00|54.83|52.43|55.07|52.67|55.24|52.84|54.79|52.39|0
1752590400000|2025-07-15 14:40:00|55.11|52.71|55.14|52.74|55.39|52.99|55.05|52.65|0
1752590700000|2025-07-15 14:45:00|55.05|52.65|54.9|52.5|55.14|52.74|54.82|52.42|0
1752591000000|2025-07-15 14:50:00|54.88|52.48|55.57|53.17|55.75|53.35|54.88|52.48|0
1752591300000|2025-07-15 14:55:00|55.59|53.19|55.9|53.5|55.97|53.57|55.56|53.16|0
1752591600000|2025-07-15 15:00:00|55.82|53.42|55.46|53.06|55.83|53.43|55.32|52.92|0
1752591900000|2025-07-15 15:05:00|55.41|53.01|54.97|52.57|55.41|53.01|54.86|52.46|0
1752592200000|2025-07-15 15:10:00|55|52.6|55.33|52.93|55.33|52.93|54.84|52.44|0
1752592500000|2025-07-15 15:15:00|55.32|52.92|55.21|52.81|55.35|52.95|55.12|52.72|0
1752592800000|2025-07-15 15:20:00|55.22|52.82|54.91|52.51|55.32|52.92|54.83|52.43|0
1752593100000|2025-07-15 15:25:00|54.93|52.53|54.76|52.36|54.95|52.55|54.66|52.26|0
1752593400000|2025-07-15 15:30:00|54.78|52.38|55.2|52.8|55.24|52.84|54.67|52.27|0
1752593700000|2025-07-15 15:35:00|55.22|52.82|55.06|52.66|55.35|52.95|54.93|52.53|0
1752594000000|2025-07-15 15:40:00|55.07|52.67|54.85|52.45|55.11|52.71|54.7|52.3|0
1752594300000|2025-07-15 15:45:00|54.84|52.44|54.6|52.2|54.86|52.46|54.51|52.11|0
1752594600000|2025-07-15 15:50:00|54.62|52.22|54.86|52.46|54.9|52.5|54.51|52.11|0
1752594900000|2025-07-15 15:55:00|54.87|52.47|54.79|52.39|55.12|52.72|54.77|52.37|0
1752595200000|2025-07-15 16:00:00|54.75|52.35|54.81|52.41|54.93|52.53|54.7|52.3|0
1752595500000|2025-07-15 16:05:00|54.79|52.39|55.35|52.95|55.77|53.37|54.77|52.37|0
1752595800000|2025-07-15 16:10:00|55.38|52.98|55.18|52.78|55.51|53.11|55.05|52.65|0
1752596100000|2025-07-15 16:15:00|55.16|52.76|55.12|52.72|55.21|52.81|54.86|52.46|0
1752596400000|2025-07-15 16:20:00|55.1|52.7|54.87|52.47|55.16|52.76|54.76|52.36|0
1752596700000|2025-07-15 16:25:00|54.88|52.48|54.97|52.57|55.09|52.69|54.84|52.44|0
1752597000000|2025-07-15 16:30:00|54.95|52.55|54.87|52.47|55|52.6|54.63|52.23|0
1752597300000|2025-07-15 16:35:00|54.91|52.51|55.08|52.68|55.21|52.81|54.79|52.39|0
1752597600000|2025-07-15 16:40:00|55.1|52.7|54.9|52.5|55.18|52.78|54.9|52.5|0
1752597900000|2025-07-15 16:45:00|54.85|52.45|54.8|52.4|54.89|52.49|54.7|52.3|0
1752598200000|2025-07-15 16:50:00|54.84|52.44|55.09|52.69|55.11|52.71|54.71|52.31|0
1752598500000|2025-07-15 16:55:00|55.08|52.68|55.62|53.22|55.82|53.42|54.99|52.59|0
1752598800000|2025-07-15 17:00:00|55.64|53.24|55.33|52.93|55.66|53.26|55.16|52.76|0
1752599100000|2025-07-15 17:05:00|55.35|52.95|55.53|53.13|55.64|53.24|55.25|52.85|0
1752599400000|2025-07-15 17:10:00|55.51|53.11|55.51|53.11|55.65|53.25|55.29|52.89|0
1752599700000|2025-07-15 17:15:00|55.49|53.09|55.41|53.01|55.78|53.38|55.39|52.99|0
1752600000000|2025-07-15 17:20:00|55.39|52.99|55.14|52.74|55.4|53|55.06|52.66|0
1752600300000|2025-07-15 17:25:00|55.13|52.73|55.03|52.63|55.28|52.88|54.96|52.56|0
1752600600000|2025-07-15 17:30:00|55.02|52.62|54.78|52.38|55.02|52.62|54.73|52.33|0
1752600900000|2025-07-15 17:35:00|54.8|52.4|54.71|52.31|54.8|52.4|54.61|52.21|0
1752601200000|2025-07-15 17:40:00|54.7|52.3|54.85|52.45|55.02|52.62|54.67|52.27|0
1752601500000|2025-07-15 17:45:00|54.87|52.47|54.89|52.49|54.98|52.58|54.79|52.39|0
1752601800000|2025-07-15 17:50:00|54.93|52.53|54.64|52.24|54.97|52.57|54.63|52.23|0
1752602100000|2025-07-15 17:55:00|54.62|52.22|54.44|52.04|54.68|52.28|54.44|52.04|0
1752602400000|2025-07-15 18:00:00|54.46|52.06|54.53|52.13|54.67|52.27|54.42|52.02|0
1752602700000|2025-07-15 18:05:00|54.55|52.15|54.47|52.07|54.59|52.19|54.39|51.99|0
1752603000000|2025-07-15 18:10:00|54.45|52.05|54.45|52.05|54.51|52.11|54.37|51.97|0
1752603300000|2025-07-15 18:15:00|54.43|52.03|54.53|52.13|54.53|52.13|54.31|51.91|0
1752603600000|2025-07-15 18:20:00|54.52|52.12|54.33|51.93|54.52|52.12|54.31|51.91|0
1752603900000|2025-07-15 18:25:00|54.32|51.92|54.44|52.04|54.53|52.13|54.32|51.92|0
1752604200000|2025-07-15 18:30:00|54.43|52.03|54.38|51.98|54.52|52.12|54.31|51.91|0
1752604500000|2025-07-15 18:35:00|54.42|52.02|54.63|52.23|54.69|52.29|54.37|51.97|0
1752604800000|2025-07-15 18:40:00|54.62|52.22|54.83|52.43|54.83|52.43|54.54|52.14|0
1752605100000|2025-07-15 18:45:00|54.85|52.45|54.76|52.36|54.85|52.45|54.66|52.26|0
1752605400000|2025-07-15 18:50:00|54.75|52.35|55.19|52.79|55.19|52.79|54.66|52.26|0
1752605700000|2025-07-15 18:55:00|55.21|52.81|55.61|53.21|55.71|53.31|55.11|52.71|0
1752606000000|2025-07-15 19:00:00|55.8|53.4|55.5|53.1|55.8|53.4|55.35|52.95|0
1752606300000|2025-07-15 19:05:00|55.47|53.07|55.54|53.14|55.64|53.24|55.44|53.04|0
1752606600000|2025-07-15 19:10:00|55.56|53.16|55.47|53.07|55.63|53.23|55.42|53.02|0
1752606900000|2025-07-15 19:15:00|55.5|53.1|55.49|53.09|55.69|53.29|55.36|52.96|0
1752607200000|2025-07-15 19:20:00|55.47|53.07|55.38|52.98|55.71|53.31|55.27|52.87|0
1752607500000|2025-07-15 19:25:00|55.42|53.02|55.65|53.25|55.7|53.3|55.4|53|0
1752607800000|2025-07-15 19:30:00|55.61|53.21|55.74|53.34|55.74|53.34|55.51|53.11|0
1752608100000|2025-07-15 19:35:00|55.71|53.31|55.61|53.21|55.77|53.37|55.6|53.2|0
1752608400000|2025-07-15 19:40:00|55.59|53.19|55.41|53.01|55.63|53.23|55.35|52.95|0
1752608700000|2025-07-15 19:45:00|55.37|52.97|55.48|53.08|55.68|53.28|55.37|52.97|0
1752609000000|2025-07-15 19:50:00|55.46|53.06|55.98|53.58|55.99|53.59|55.46|53.06|0
1752609300000|2025-07-15 19:55:00|55.84|53.44|56.69|54.29|56.76|54.36|55.79|53.39|0
1752609600000|2025-07-15 20:00:00|56.75|54.35|57.12|54.72|57.14|54.74|56.6|54.2|0
1752609900000|2025-07-15 20:05:00|57.14|54.74|57.17|54.77|57.25|54.85|56.96|54.56|0
1752610200000|2025-07-15 20:10:00|57.08|54.68|57.13|54.73|57.2|54.8|56.98|54.58|0
1752610500000|2025-07-15 20:15:00|57.09|54.69|57.33|54.93|57.38|54.98|57.09|54.69|0
1752610800000|2025-07-15 20:20:00|57.3|54.9|57.39|54.99|57.5|55.1|57.25|54.85|0
1752611100000|2025-07-15 20:25:00|57.37|54.97|57.4|55|57.41|55.01|57.29|54.89|0
1752611400000|2025-07-15 20:30:00|57.38|54.98|57.3|54.9|57.63|55.23|57.25|54.85|0
1752611700000|2025-07-15 20:35:00|57.32|54.92|57.33|54.93|57.53|55.13|57.3|54.9|0
1752612000000|2025-07-15 20:40:00|57.32|54.92|57.49|55.09|57.49|55.09|57.31|54.91|0
1752612300000|2025-07-15 20:45:00|57.45|55.05|57.55|55.15|57.57|55.17|57.4|55|0
1752612600000|2025-07-15 20:50:00|57.53|55.13|57.38|54.98|57.64|55.24|57.38|54.98|0
1752612900000|2025-07-15 20:55:00|57.68|54.68|57.73|54.73|57.77|54.77|57.64|54.64|0
1752613200000|2025-07-15 21:00:00|57.72|54.72|57.73|54.73|57.73|54.73|57.66|54.66|0
1752613500000|2025-07-15 21:05:00|57.65|54.65|57.7|54.7|57.72|54.72|57.62|54.62|0
1752613800000|2025-07-15 21:10:00|57.71|54.71|57.7|54.7|57.71|54.71|57.68|54.68|0
1752614100000|2025-07-15 21:15:00|57.71|54.71|57.71|54.71|57.71|54.71|57.67|54.67|0
1752614400000|2025-07-15 21:20:00|57.66|54.66|57.67|54.67|57.72|54.72|57.66|54.66|0
1752614700000|2025-07-15 21:25:00|57.69|54.69|57.66|54.66|57.71|54.71|57.66|54.66|0
1752615000000|2025-07-15 21:30:00|57.65|54.65|57.67|54.67|57.68|54.68|57.65|54.65|0
1752615300000|2025-07-15 21:35:00|57.7|54.7|57.7|54.7|57.74|54.74|57.68|54.68|0
1752615600000|2025-07-15 21:40:00|57.71|54.71|57.71|54.71|57.75|54.75|57.71|54.71|0
1752615900000|2025-07-15 21:45:00|57.7|54.7|57.73|54.73|57.73|54.73|57.68|54.68|0
1752616500000|2025-07-15 21:55:00|57.7|54.7|57.75|54.75|57.75|54.75|57.7|54.7|0
1752616800000|2025-07-15 22:00:00|57.66|54.66|57.51|54.51|57.66|54.66|57.49|54.49|0
1752617100000|2025-07-15 22:05:00|57.47|54.47|57.69|54.69|57.7|54.7|57.47|54.47|0
1752617400000|2025-07-15 22:10:00|57.67|54.67|57.88|54.88|57.92|54.92|57.67|54.67|0
1752617700000|2025-07-15 22:15:00|57.89|54.89|57.99|54.99|58|55|57.84|54.84|0
1752618000000|2025-07-15 22:20:00|57.97|54.97|57.89|54.89|57.97|54.97|57.87|54.87|0
1752618300000|2025-07-15 22:25:00|57.9|54.9|57.85|54.85|57.91|54.91|57.76|54.76|0
1752618600000|2025-07-15 22:30:00|57.89|54.89|58.34|55.34|58.44|55.44|57.83|54.83|0
1752618900000|2025-07-15 22:35:00|58.33|55.33|58.28|55.28|58.33|55.33|58.17|55.17|0
1752619200000|2025-07-15 22:40:00|58.23|55.23|58.18|55.18|58.26|55.26|58.18|55.18|0
1752619500000|2025-07-15 22:45:00|58.2|55.2|58.06|55.06|58.33|55.33|58.04|55.04|0
1752619800000|2025-07-15 22:50:00|58.05|55.05|58.03|55.03|58.24|55.24|58.02|55.02|0
1752620100000|2025-07-15 22:55:00|58.02|55.02|57.96|54.96|58.02|55.02|57.92|54.92|0
1752620400000|2025-07-15 23:00:00|57.94|54.94|58.02|55.02|58.1|55.1|57.94|54.94|0
1752620700000|2025-07-15 23:05:00|58.03|55.03|58|55|58.07|55.07|57.94|54.94|0
1752621000000|2025-07-15 23:10:00|57.99|54.99|57.96|54.96|58.01|55.01|57.86|54.86|0
1752621300000|2025-07-15 23:15:00|57.95|54.95|58.06|55.06|58.09|55.09|57.94|54.94|0
1752621600000|2025-07-15 23:20:00|58.23|55.23|58.15|55.15|58.28|55.28|58.05|55.05|0
1752621900000|2025-07-15 23:25:00|58.13|55.13|58.17|55.17|58.21|55.21|58.07|55.07|0
1752622200000|2025-07-15 23:30:00|58.13|55.13|57.97|54.97|58.17|55.17|57.95|54.95|0
1752622500000|2025-07-15 23:35:00|57.95|54.95|57.91|54.91|57.96|54.96|57.87|54.87|0
1752622800000|2025-07-15 23:40:00|57.89|54.89|57.85|54.85|57.97|54.97|57.85|54.85|0
1752623100000|2025-07-15 23:45:00|57.83|54.83|57.73|54.73|57.83|54.83|57.71|54.71|0
1752623400000|2025-07-15 23:50:00|57.75|54.75|57.89|54.89|57.94|54.94|57.71|54.71|0
1752623700000|2025-07-15 23:55:00|57.87|54.87|57.81|54.81|57.92|54.92|57.79|54.79|0
1752624000000|2025-07-16 00:00:00|57.8|54.8|58|55|58.04|55.04|57.74|54.74|0
1752624300000|2025-07-16 00:05:00|58.04|55.04|58.13|55.13|58.25|55.25|58.04|55.04|0
1752624600000|2025-07-16 00:10:00|58.12|55.12|58.25|55.25|58.29|55.29|58.04|55.04|0
1752624900000|2025-07-16 00:15:00|58.23|55.23|58|55.6|58.23|55.71|57.92|55.17|0
1752625200000|2025-07-16 00:20:00|58.04|55.64|57.97|55.57|58.05|55.65|57.91|55.51|0
1752625500000|2025-07-16 00:25:00|57.99|55.59|57.93|55.53|58.07|55.67|57.9|55.5|0
1752625800000|2025-07-16 00:30:00|57.94|55.54|57.56|55.16|58.05|55.65|57.56|55.16|0
1752626100000|2025-07-16 00:35:00|57.58|55.18|57.56|55.16|57.58|55.18|57.49|55.09|0
1752626400000|2025-07-16 00:40:00|57.54|55.14|57.54|55.14|57.62|55.22|57.42|55.02|0
1752626700000|2025-07-16 00:45:00|57.56|55.16|57.55|55.15|57.61|55.21|57.5|55.1|0
1752627000000|2025-07-16 00:50:00|57.53|55.13|57.61|55.21|57.65|55.25|57.48|55.08|0
1752627300000|2025-07-16 00:55:00|57.59|55.19|57.58|55.18|57.61|55.21|57.48|55.08|0
1752627600000|2025-07-16 01:00:00|57.56|55.16|57.51|55.11|57.58|55.18|57.49|55.09|0
1752627900000|2025-07-16 01:05:00|57.49|55.09|57.39|54.99|57.61|55.21|57.37|54.97|0
1752628200000|2025-07-16 01:10:00|57.37|54.97|57.27|54.87|57.42|55.02|57.26|54.86|0
1752628500000|2025-07-16 01:15:00|57.3|54.9|57.1|54.7|57.3|54.9|57.1|54.7|0
1752628800000|2025-07-16 01:20:00|57.09|54.69|57.26|54.86|57.3|54.9|57.01|54.61|0
1752629100000|2025-07-16 01:25:00|57.29|54.89|57.3|54.9|57.35|54.95|57.18|54.78|0
1752629400000|2025-07-16 01:30:00|57.31|54.91|57.34|54.94|57.36|54.96|57.26|54.86|0
1752629700000|2025-07-16 01:35:00|57.38|54.98|57.22|54.82|57.45|55.05|57.18|54.78|0
1752630000000|2025-07-16 01:40:00|57.21|54.81|57.18|54.78|57.24|54.84|57.15|54.75|0
1752630300000|2025-07-16 01:45:00|57.2|54.8|57.18|54.78|57.24|54.84|57.15|54.75|0
1752630600000|2025-07-16 01:50:00|57.2|54.8|57.06|54.66|57.2|54.8|57.04|54.64|0
1752630900000|2025-07-16 01:55:00|57.07|54.67|57.11|54.71|57.12|54.72|57.03|54.63|0
1752631200000|2025-07-16 02:00:00|57.1|54.7|57.09|54.69|57.12|54.72|57.06|54.66|0
1752631500000|2025-07-16 02:05:00|57.07|54.67|57.09|54.69|57.14|54.74|57.06|54.66|0
1752631800000|2025-07-16 02:10:00|57.08|54.68|57.18|54.78|57.27|54.87|57.07|54.67|0
1752632100000|2025-07-16 02:15:00|57.19|54.79|57.19|54.79|57.22|54.82|57.12|54.72|0
1752632400000|2025-07-16 02:20:00|57.18|54.78|57.19|54.79|57.2|54.8|57.13|54.73|0
1752632700000|2025-07-16 02:25:00|57.22|54.82|57.19|54.79|57.25|54.85|57.14|54.74|0
1752633000000|2025-07-16 02:30:00|57.17|54.77|57.21|54.81|57.25|54.85|57.16|54.76|0
1752633300000|2025-07-16 02:35:00|57.23|54.83|57.2|54.8|57.24|54.84|57.17|54.77|0
1752633600000|2025-07-16 02:40:00|57.21|54.81|57.37|54.97|57.39|54.99|57.2|54.8|0
1752633900000|2025-07-16 02:45:00|57.39|54.99|57.38|54.98|57.45|55.05|57.34|54.94|0
1752634200000|2025-07-16 02:50:00|57.39|54.99|57.38|54.98|57.41|55.01|57.33|54.93|0
1752634500000|2025-07-16 02:55:00|57.39|54.99|57.38|54.98|57.45|55.05|57.36|54.96|0
1752634800000|2025-07-16 03:00:00|57.39|54.99|57.4|55|57.43|55.03|57.3|54.9|0
1752635100000|2025-07-16 03:05:00|57.41|55.01|57.35|54.95|57.43|55.03|57.34|54.94|0
1752635400000|2025-07-16 03:10:00|57.33|54.93|57.34|54.94|57.38|54.98|57.31|54.91|0
1752635700000|2025-07-16 03:15:00|57.33|54.93|57.24|54.84|57.37|54.97|57.22|54.82|0
1752636000000|2025-07-16 03:20:00|57.22|54.82|57.25|54.85|57.31|54.91|57.2|54.8|0
1752636300000|2025-07-16 03:25:00|57.27|54.87|57.25|54.85|57.29|54.89|57.23|54.83|0
1752636600000|2025-07-16 03:30:00|57.27|54.87|57.27|54.87|57.31|54.91|57.22|54.82|0
1752636900000|2025-07-16 03:35:00|57.26|54.86|57.26|54.86|57.29|54.89|57.23|54.83|0
1752637200000|2025-07-16 03:40:00|57.25|54.85|57.35|54.95|57.37|54.97|57.22|54.82|0
1752637500000|2025-07-16 03:45:00|57.36|54.96|57.31|54.91|57.36|54.96|57.29|54.89|0
1752637800000|2025-07-16 03:50:00|57.3|54.9|57.3|54.9|57.33|54.93|57.23|54.83|0
1752638100000|2025-07-16 03:55:00|57.31|54.91|57.31|54.91|57.33|54.93|57.25|54.85|0
1752638400000|2025-07-16 04:00:00|57.29|54.89|57.27|54.87|57.31|54.91|57.25|54.85|0
1752638700000|2025-07-16 04:05:00|57.21|54.81|57.19|54.79|57.3|54.9|57.18|54.78|0
1752639000000|2025-07-16 04:10:00|57.17|54.77|57.03|54.63|57.24|54.84|57.03|54.63|0
1752639300000|2025-07-16 04:15:00|57.07|54.67|57.14|54.74|57.16|54.76|57.07|54.67|0
1752639600000|2025-07-16 04:20:00|57.13|54.73|57.12|54.72|57.15|54.75|57.09|54.69|0
1752639900000|2025-07-16 04:25:00|57.13|54.73|57.11|54.71|57.15|54.75|57.1|54.7|0
1752640200000|2025-07-16 04:30:00|57.13|54.73|57.12|54.72|57.13|54.73|57.09|54.69|0
1752640500000|2025-07-16 04:35:00|57.1|54.7|57.12|54.72|57.17|54.77|57.09|54.69|0
1752640800000|2025-07-16 04:40:00|57.11|54.71|57.19|54.79|57.23|54.83|57.09|54.69|0
1752641100000|2025-07-16 04:45:00|57.18|54.78|57.31|54.91|57.37|54.97|57.16|54.76|0
1752641400000|2025-07-16 04:50:00|57.3|54.9|57.35|54.95|57.39|54.99|57.29|54.89|0
1752641700000|2025-07-16 04:55:00|57.33|54.93|57.35|54.95|57.43|55.03|57.31|54.91|0
1752642000000|2025-07-16 05:00:00|57.27|54.87|57.34|54.94|57.53|55.13|56.95|54.55|0
1752642300000|2025-07-16 05:05:00|57.33|54.93|57.61|55.21|57.64|55.24|57.32|54.92|0
1752642600000|2025-07-16 05:10:00|57.59|55.19|57.48|55.08|57.64|55.24|57.48|55.08|0
1752642900000|2025-07-16 05:15:00|57.46|55.06|57.54|55.14|57.54|55.14|57.42|55.02|0
1752643200000|2025-07-16 05:20:00|57.52|55.12|57.51|55.11|57.58|55.18|57.42|55.02|0
1752643500000|2025-07-16 05:25:00|57.52|55.12|57.61|55.21|57.62|55.22|57.46|55.06|0
1752643800000|2025-07-16 05:30:00|57.59|55.19|57.42|55.02|57.59|55.19|57.38|54.98|0
1752644100000|2025-07-16 05:35:00|57.44|55.04|57.43|55.03|57.5|55.1|57.39|54.99|0
1752644400000|2025-07-16 05:40:00|57.44|55.04|57.46|55.06|57.48|55.08|57.39|54.99|0
1752644700000|2025-07-16 05:45:00|57.48|55.08|57.47|55.07|57.55|55.15|57.35|54.95|0
1752645000000|2025-07-16 05:50:00|57.45|55.05|57.63|55.23|57.63|55.23|57.41|55.01|0
1752645300000|2025-07-16 05:55:00|57.65|55.25|57.58|55.18|57.69|55.29|57.58|55.18|0
1752645600000|2025-07-16 06:00:00|57.59|55.19|57.64|55.24|57.67|55.27|57.52|55.12|0
1752645900000|2025-07-16 06:05:00|57.63|55.23|57.6|55.2|57.73|55.33|57.58|55.18|0
1752646200000|2025-07-16 06:10:00|57.58|55.18|57.59|55.19|57.66|55.26|57.53|55.13|0
1752646500000|2025-07-16 06:15:00|57.61|55.21|57.54|55.14|57.65|55.25|57.5|55.1|0
1752646800000|2025-07-16 06:20:00|57.56|55.16|57.52|55.12|57.57|55.17|57.45|55.05|0
1752647100000|2025-07-16 06:25:00|57.5|55.1|57.73|55.33|57.83|55.43|57.5|55.1|0
1752647400000|2025-07-16 06:30:00|57.74|55.34|57.95|55.55|57.99|55.59|57.72|55.32|0
1752647700000|2025-07-16 06:35:00|57.93|55.53|58.05|55.65|58.11|55.71|57.92|55.52|0
1752648000000|2025-07-16 06:40:00|58.04|55.64|58.09|55.69|58.14|55.74|57.94|55.54|0
1752648300000|2025-07-16 06:45:00|58.07|55.67|58.01|55.61|58.08|55.68|57.94|55.54|0
1752648600000|2025-07-16 06:50:00|57.97|55.57|58.04|55.64|58.07|55.67|57.93|55.53|0
1752648900000|2025-07-16 06:55:00|58.03|55.63|57.96|55.56|58.06|55.66|57.9|55.5|0
1752649200000|2025-07-16 07:00:00|57.98|55.58|57.99|55.59|58.09|55.69|57.8|55.4|0
1752649500000|2025-07-16 07:05:00|57.96|55.56|58.58|56.18|58.69|56.29|57.93|55.53|0
1752649800000|2025-07-16 07:10:00|58.59|56.19|58.11|55.71|58.81|56.41|58.06|55.66|0
1752650100000|2025-07-16 07:15:00|58.1|55.7|57.84|55.44|58.11|55.71|57.77|55.37|0
1752650400000|2025-07-16 07:20:00|57.86|55.46|57.69|55.29|57.86|55.46|57.62|55.22|0
1752650700000|2025-07-16 07:25:00|57.68|55.28|57.76|55.36|57.87|55.47|57.67|55.27|0
1752651000000|2025-07-16 07:30:00|57.75|55.35|57.69|55.29|57.85|55.45|57.64|55.24|0
1752651300000|2025-07-16 07:35:00|57.67|55.27|57.63|55.23|57.7|55.3|57.58|55.18|0
1752651600000|2025-07-16 07:40:00|57.62|55.22|57.62|55.22|57.7|55.3|57.6|55.2|0
1752651900000|2025-07-16 07:45:00|57.64|55.24|57.65|55.25|57.7|55.3|57.54|55.14|0
1752652200000|2025-07-16 07:50:00|57.64|55.24|57.65|55.25|57.67|55.27|57.51|55.11|0
1752652500000|2025-07-16 07:55:00|57.66|55.26|57.51|55.11|57.67|55.27|57.46|55.06|0
1752652800000|2025-07-16 08:00:00|57.5|55.1|57.47|55.07|57.54|55.14|57.36|54.96|0
1752653100000|2025-07-16 08:05:00|57.49|55.09|57.4|55|57.52|55.12|57.31|54.91|0
1752653400000|2025-07-16 08:10:00|57.42|55.02|57.44|55.04|57.46|55.06|57.35|54.95|0
1752653700000|2025-07-16 08:15:00|57.42|55.02|57.38|54.98|57.46|55.06|57.33|54.93|0
1752654000000|2025-07-16 08:20:00|57.34|54.94|57.18|54.78|57.34|54.94|57.04|54.64|0
1752654300000|2025-07-16 08:25:00|57.2|54.8|57.2|54.8|57.22|54.82|57.17|54.77|0
1752654600000|2025-07-16 08:30:00|57.22|54.82|57.07|54.67|57.22|54.82|56.95|54.55|0
1752654900000|2025-07-16 08:35:00|57.05|54.65|56.92|54.52|57.05|54.65|56.89|54.49|0
1752655200000|2025-07-16 08:40:00|56.95|54.55|56.64|54.24|56.98|54.58|56.57|54.17|0
1752655500000|2025-07-16 08:45:00|56.62|54.22|56.77|54.37|56.77|54.37|56.6|54.2|0
1752655800000|2025-07-16 08:50:00|56.79|54.39|56.87|54.47|56.91|54.51|56.72|54.32|0
1752656100000|2025-07-16 08:55:00|56.85|54.45|56.89|54.49|56.92|54.52|56.82|54.42|0
1752656400000|2025-07-16 09:00:00|56.85|54.45|56.87|54.47|56.91|54.51|56.69|54.29|0
1752656700000|2025-07-16 09:05:00|56.89|54.49|56.95|54.55|57.06|54.66|56.89|54.49|0
1752657000000|2025-07-16 09:10:00|56.93|54.53|56.84|54.44|57|54.6|56.83|54.43|0
1752657300000|2025-07-16 09:15:00|56.82|54.42|56.97|54.57|56.99|54.59|56.77|54.37|0
1752657600000|2025-07-16 09:20:00|57.02|54.62|56.96|54.56|57.04|54.64|56.89|54.49|0
1752657900000|2025-07-16 09:25:00|56.94|54.54|57.04|54.64|57.05|54.65|56.92|54.52|0
1752658200000|2025-07-16 09:30:00|57.03|54.63|57.13|54.73|57.19|54.79|57.03|54.63|0
1752658500000|2025-07-16 09:35:00|57.12|54.72|57.05|54.65|57.16|54.76|57.05|54.65|0
1752658800000|2025-07-16 09:40:00|57.06|54.66|57.05|54.65|57.17|54.77|57.03|54.63|0
1752659100000|2025-07-16 09:45:00|57.07|54.67|57.01|54.61|57.09|54.69|56.95|54.55|0
1752659400000|2025-07-16 09:50:00|56.99|54.59|56.92|54.52|57.04|54.64|56.89|54.49|0
1752659700000|2025-07-16 09:55:00|56.9|54.5|56.91|54.51|56.95|54.55|56.85|54.45|0
1752660000000|2025-07-16 10:00:00|56.9|54.5|56.88|54.48|56.99|54.59|56.82|54.42|0
1752660300000|2025-07-16 10:05:00|56.85|54.45|56.92|54.52|56.93|54.53|56.79|54.39|0
1752660600000|2025-07-16 10:10:00|56.9|54.5|56.88|54.48|56.95|54.55|56.84|54.44|0
1752660900000|2025-07-16 10:15:00|56.89|54.49|56.88|54.48|56.92|54.52|56.85|54.45|0
1752661200000|2025-07-16 10:20:00|56.86|54.46|56.78|54.38|56.9|54.5|56.75|54.35|0
1752661500000|2025-07-16 10:25:00|56.77|54.37|56.8|54.4|56.86|54.46|56.75|54.35|0
1752661800000|2025-07-16 10:30:00|56.81|54.41|56.84|54.44|56.87|54.47|56.72|54.32|0
1752662100000|2025-07-16 10:35:00|56.85|54.45|56.85|54.45|56.88|54.48|56.77|54.37|0
1752662400000|2025-07-16 10:40:00|56.84|54.44|56.86|54.46|56.95|54.55|56.81|54.41|0
1752662700000|2025-07-16 10:45:00|56.88|54.48|56.76|54.36|56.91|54.51|56.71|54.31|0
1752663000000|2025-07-16 10:50:00|56.75|54.35|56.73|54.33|56.78|54.38|56.7|54.3|0
1752663300000|2025-07-16 10:55:00|56.75|54.35|56.76|54.36|56.76|54.36|56.6|54.2|0
1752663600000|2025-07-16 11:00:00|56.74|54.34|56.63|54.23|56.74|54.34|56.6|54.2|0
1752663900000|2025-07-16 11:05:00|56.62|54.22|56.67|54.27|56.68|54.28|56.59|54.19|0
1752664200000|2025-07-16 11:10:00|56.65|54.25|56.73|54.33|56.79|54.39|56.64|54.24|0
1752664500000|2025-07-16 11:15:00|56.75|54.35|56.75|54.35|56.77|54.37|56.7|54.3|0
1752664800000|2025-07-16 11:20:00|56.73|54.33|56.52|54.12|56.79|54.39|56.48|54.08|0
1752665100000|2025-07-16 11:25:00|56.53|54.13|56.58|54.18|56.65|54.25|56.43|54.03|0
1752665400000|2025-07-16 11:30:00|56.55|54.15|56.73|54.33|56.8|54.4|56.54|54.14|0
1752665700000|2025-07-16 11:35:00|56.72|54.32|56.93|54.53|56.95|54.55|56.67|54.27|0
1752666000000|2025-07-16 11:40:00|56.86|54.46|56.85|54.45|56.92|54.52|56.8|54.4|0
1752666300000|2025-07-16 11:45:00|56.87|54.47|56.65|54.25|56.88|54.48|56.64|54.24|0
1752666600000|2025-07-16 11:50:00|56.61|54.21|56.61|54.21|56.67|54.27|56.59|54.19|0
1752666900000|2025-07-16 11:55:00|56.63|54.23|56.48|54.08|56.65|54.25|56.46|54.06|0
1752667200000|2025-07-16 12:00:00|56.46|54.06|56.49|54.09|56.54|54.14|54.8|52.4|0
1752667500000|2025-07-16 12:05:00|56.48|54.08|56.41|54.01|56.52|54.12|56.41|54.01|0
1752667800000|2025-07-16 12:10:00|56.42|54.02|56.27|53.87|56.44|54.04|56.22|53.82|0
1752668100000|2025-07-16 12:15:00|56.28|53.88|56.21|53.81|56.29|53.89|56.17|53.77|0
1752668400000|2025-07-16 12:20:00|56.22|53.82|56.25|53.85|56.29|53.89|56.17|53.77|0
1752668700000|2025-07-16 12:25:00|56.27|53.87|56.14|53.74|56.29|53.89|56.13|53.73|0
1752669000000|2025-07-16 12:30:00|56.08|53.68|55.51|53.11|56.08|53.68|55.27|52.87|0
1752669300000|2025-07-16 12:35:00|55.49|53.09|55.24|52.84|55.49|53.09|55.04|52.64|0
1752669600000|2025-07-16 12:40:00|55.22|52.82|55.27|52.87|55.5|53.1|55.19|52.79|0
1752669900000|2025-07-16 12:45:00|55.29|52.89|55.09|52.69|55.32|52.92|55.07|52.67|0
1752670200000|2025-07-16 12:50:00|55.11|52.71|55.17|52.77|55.22|52.82|54.97|52.57|0
1752670500000|2025-07-16 12:55:00|55.19|52.79|55.23|52.83|55.3|52.9|55.16|52.76|0
1752670800000|2025-07-16 13:00:00|55.21|52.81|55.26|52.86|55.38|52.98|55.21|52.81|0
1752671100000|2025-07-16 13:05:00|55.34|52.94|55.31|52.91|55.35|52.95|55.22|52.82|0
1752671400000|2025-07-16 13:10:00|55.33|52.93|55.27|52.87|55.38|52.98|55.19|52.79|0
1752671700000|2025-07-16 13:15:00|55.38|52.98|55.24|52.84|55.41|53.01|55.23|52.83|0
1752672000000|2025-07-16 13:20:00|55.28|52.88|55.43|52.43|55.43|52.88|55.04|52.43|0
1752672300000|2025-07-16 13:25:00|55.45|52.45|55.35|52.35|55.48|52.48|55.34|52.34|0
1752672600000|2025-07-16 13:30:00|55.05|52.65|55.56|53.16|55.7|53.3|55.02|52.62|0
1752672900000|2025-07-16 13:35:00|55.52|53.12|55.51|53.11|55.74|53.34|55.28|52.88|0
1752673200000|2025-07-16 13:40:00|55.52|53.12|56.16|53.76|56.2|53.8|55.51|53.11|0
1752673500000|2025-07-16 13:45:00|56.13|53.73|56.59|54.19|56.59|54.19|56.07|53.67|0
1752673800000|2025-07-16 13:50:00|56.57|54.17|56.98|54.58|57|54.6|56.57|54.17|0
1752674100000|2025-07-16 13:55:00|57|54.6|57.11|54.71|57.19|54.79|56.7|54.3|0
1752674400000|2025-07-16 14:00:00|57.13|54.73|56.96|54.56|57.15|54.75|56.82|54.42|0
1752674700000|2025-07-16 14:05:00|56.94|54.54|57.07|54.67|57.47|55.07|56.73|54.33|0
1752675000000|2025-07-16 14:10:00|57.05|54.65|56.84|54.44|57.05|54.65|56.49|54.09|0
1752675300000|2025-07-16 14:15:00|56.86|54.46|56.48|54.08|57.01|54.61|56.46|54.06|0
1752675600000|2025-07-16 14:20:00|56.46|54.06|56.58|54.18|56.67|54.27|56.32|53.92|0
1752675900000|2025-07-16 14:25:00|56.51|54.11|56.7|54.3|56.88|54.48|56.47|54.07|0
1752676200000|2025-07-16 14:30:00|56.68|54.28|56.35|53.95|56.68|54.28|56.18|53.78|0
1752676500000|2025-07-16 14:35:00|56.37|53.97|56.72|54.32|56.82|54.42|56.34|53.94|0
1752676800000|2025-07-16 14:40:00|56.77|54.37|56.67|54.27|56.91|54.51|56.6|54.2|0
1752677100000|2025-07-16 14:45:00|56.61|54.21|56.25|53.85|56.61|54.21|56.21|53.81|0
1752677400000|2025-07-16 14:50:00|56.27|53.87|57.15|54.75|57.32|54.92|55.89|53.49|0
1752677700000|2025-07-16 14:55:00|57.09|54.69|57.28|54.88|57.56|55.16|56.51|54.11|0
1752678000000|2025-07-16 15:00:00|57.33|54.93|56.99|54.59|57.59|55.19|56.9|54.5|0
1752678300000|2025-07-16 15:05:00|57.03|54.63|56.8|54.4|57.26|54.86|56.78|54.38|0
1752678600000|2025-07-16 15:10:00|56.78|54.38|56.56|54.16|56.89|54.49|56.49|54.09|0
1752678900000|2025-07-16 15:15:00|56.6|54.2|60.29|57.89|60.29|57.89|56.44|54.04|0
1752679200000|2025-07-16 15:20:00|60.16|57.76|61.57|59.17|61.78|59.38|60.04|57.64|0
1752679500000|2025-07-16 15:25:00|61.59|59.19|60.31|57.43|61.76|59.3|60.14|57.26|0
1752679800000|2025-07-16 15:30:00|60.29|57.41|62.39|59.51|62.5|59.62|60.29|57.41|0
1752680100000|2025-07-16 15:35:00|62.41|59.53|63.86|60.62|64.87|61.63|62.41|59.53|0
1752680400000|2025-07-16 15:40:00|63.95|60.71|61.56|58.32|64.02|60.78|61.5|58.26|0
1752680700000|2025-07-16 15:45:00|61.52|58.28|61.28|58.04|61.65|58.41|60.97|57.73|0
1752681000000|2025-07-16 15:50:00|61.34|58.1|60.93|57.69|61.59|58.35|60.8|57.56|0
1752681300000|2025-07-16 15:55:00|60.95|57.71|58.66|55.42|60.98|57.74|58.43|55.19|0
1752681600000|2025-07-16 16:00:00|58.76|55.52|58.99|55.75|59.07|55.83|58.57|55.33|0
1752681900000|2025-07-16 16:05:00|58.93|55.69|58.89|55.65|59.13|55.89|58.46|55.22|0
1752682200000|2025-07-16 16:10:00|58.85|55.61|59.18|55.94|59.31|56.07|58.74|55.5|0
1752682500000|2025-07-16 16:15:00|59.22|55.98|58.96|56.08|59.22|56.22|58.82|55.63|0
1752682800000|2025-07-16 16:20:00|58.98|56.1|58.94|56.06|59.38|56.5|58.88|56|0
1752683100000|2025-07-16 16:25:00|58.96|56.08|58.78|55.9|59.44|56.56|58.75|55.87|0
1752683400000|2025-07-16 16:30:00|58.8|55.92|58.52|55.64|58.82|55.94|58.5|55.62|0
1752683700000|2025-07-16 16:35:00|58.5|55.62|58.27|55.39|58.59|55.71|58.23|55.35|0
1752684000000|2025-07-16 16:40:00|58.29|55.41|58.33|55.45|58.33|55.45|58.12|55.24|0
1752684300000|2025-07-16 16:45:00|58.31|55.43|58.25|55.85|59.12|56.24|58.19|55.37|0
1752684600000|2025-07-16 16:50:00|58.26|55.86|57.5|55.1|58.26|55.86|57.35|54.95|0
1752684900000|2025-07-16 16:55:00|57.48|55.08|56.88|54.48|57.48|55.08|56.88|54.48|0
1752685200000|2025-07-16 17:00:00|56.87|54.47|56.86|54.46|57.06|54.66|56.77|54.37|0
1752685500000|2025-07-16 17:05:00|56.88|54.48|56.55|54.15|56.9|54.5|56.45|54.05|0
1752685800000|2025-07-16 17:10:00|56.48|54.08|56.35|53.95|56.54|54.14|56.27|53.87|0
1752686100000|2025-07-16 17:15:00|56.33|53.93|56.49|54.09|56.65|54.25|56.33|53.93|0
1752686400000|2025-07-16 17:20:00|56.47|54.07|56.63|54.23|56.78|54.38|56.45|54.05|0
1752686700000|2025-07-16 17:25:00|56.61|54.21|56.9|54.5|56.97|54.57|56.61|54.21|0
1752687000000|2025-07-16 17:30:00|56.89|54.49|56.97|54.57|57.07|54.67|56.84|54.44|0
1752687300000|2025-07-16 17:35:00|56.93|54.53|56.93|54.53|57.04|54.64|56.8|54.4|0
1752687600000|2025-07-16 17:40:00|56.94|54.54|56.89|54.49|57.14|54.74|56.88|54.48|0
1752687900000|2025-07-16 17:45:00|56.87|54.47|56.85|54.45|57.04|54.64|56.8|54.4|0
1752688200000|2025-07-16 17:50:00|56.88|54.48|57|54.6|57.12|54.72|56.87|54.47|0
1752688500000|2025-07-16 17:55:00|56.98|54.58|56.96|54.56|57.05|54.65|56.87|54.47|0
1752688800000|2025-07-16 18:00:00|56.94|54.54|56.68|54.28|57.11|54.71|56.64|54.24|0
1752689100000|2025-07-16 18:05:00|56.7|54.3|56.63|54.23|56.78|54.38|56.55|54.15|0
1752689400000|2025-07-16 18:10:00|56.64|54.24|56.79|54.39|56.9|54.5|56.64|54.24|0
1752689700000|2025-07-16 18:15:00|56.77|54.37|56.88|54.48|56.92|54.52|56.6|54.2|0
1752690000000|2025-07-16 18:20:00|56.92|54.52|56.87|54.47|57.15|54.75|56.72|54.32|0
1752690300000|2025-07-16 18:25:00|56.89|54.49|56.74|54.34|56.92|54.52|56.74|54.34|0
1752690600000|2025-07-16 18:30:00|56.7|54.3|56.54|54.14|56.78|54.38|56.48|54.08|0
1752690900000|2025-07-16 18:35:00|56.53|54.13|56.34|53.94|56.55|54.15|56.3|53.9|0
1752691200000|2025-07-16 18:40:00|56.32|53.92|56.22|53.82|56.35|53.95|56.15|53.75|0
1752691500000|2025-07-16 18:45:00|56.2|53.8|56.34|53.94|56.4|54|56.2|53.8|0
1752691800000|2025-07-16 18:50:00|56.37|53.97|56.23|53.83|56.39|53.99|56.22|53.82|0
1752692100000|2025-07-16 18:55:00|56.25|53.85|55.81|53.41|56.27|53.87|55.81|53.41|0
1752692400000|2025-07-16 19:00:00|55.83|53.43|56.13|53.73|56.13|53.73|55.73|53.33|0
1752692700000|2025-07-16 19:05:00|56.09|53.69|56.07|53.67|56.22|53.82|56.04|53.64|0
1752693000000|2025-07-16 19:10:00|56.08|53.68|56.19|53.79|56.19|53.79|56.04|53.64|0
1752693300000|2025-07-16 19:15:00|56.21|53.81|56.39|53.99|56.47|54.07|56.16|53.76|0
1752693600000|2025-07-16 19:20:00|56.41|54.01|56.4|54|56.49|54.09|56.34|53.94|0
1752693900000|2025-07-16 19:25:00|56.42|54.02|56.22|53.82|56.42|54.02|56.18|53.78|0
1752694200000|2025-07-16 19:30:00|56.24|53.84|56.4|54|56.42|54.02|56.24|53.84|0
1752694500000|2025-07-16 19:35:00|56.38|53.98|56.14|53.74|56.45|54.05|56.11|53.71|0
1752694800000|2025-07-16 19:40:00|56.11|53.71|56.03|53.63|56.17|53.77|55.85|53.45|0
1752695100000|2025-07-16 19:45:00|56.01|53.61|56.02|53.62|56.23|53.83|55.99|53.59|0
1752695400000|2025-07-16 19:50:00|56.13|53.73|56.41|54.01|56.49|54.09|56.07|53.67|0
1752695700000|2025-07-16 19:55:00|56.43|54.03|56.46|54.06|56.59|54.19|56.19|53.79|0
1752696000000|2025-07-16 20:00:00|56.5|54.1|56.65|54.25|56.8|54.4|56.5|54.1|0
1752696300000|2025-07-16 20:05:00|56.67|54.27|56.7|54.3|56.72|54.32|56.59|54.19|0
1752696600000|2025-07-16 20:10:00|56.72|54.32|56.59|54.19|56.76|54.36|56.55|54.15|0
1752696900000|2025-07-16 20:15:00|56.57|54.17|56.6|54.2|56.63|54.23|56.55|54.15|0
1752697200000|2025-07-16 20:20:00|56.62|54.22|56.63|54.23|56.68|54.28|56.62|54.22|0
1752697500000|2025-07-16 20:25:00|56.64|54.24|56.78|54.38|56.78|54.38|56.59|54.19|0
1752697800000|2025-07-16 20:30:00|56.76|54.36|56.75|54.35|56.79|54.39|56.74|54.34|0
1752698100000|2025-07-16 20:35:00|56.77|54.37|56.66|54.26|57.05|54.65|56.66|54.26|0
1752698400000|2025-07-16 20:40:00|56.64|54.24|56.66|54.26|56.69|54.29|56.64|54.24|0
1752698700000|2025-07-16 20:45:00|56.65|54.25|56.72|54.32|56.75|54.35|56.65|54.25|0
1752699000000|2025-07-16 20:50:00|56.7|54.3|56.73|54.33|56.76|54.36|56.68|54.28|0
1752699300000|2025-07-16 20:55:00|57.03|54.03|57.03|54.03|57.11|54.11|56.99|53.99|0
1752699600000|2025-07-16 21:00:00|56.99|53.99|56.96|53.96|57.02|54.02|56.96|53.96|0
1752699900000|2025-07-16 21:05:00|56.98|53.98|56.95|53.95|56.98|53.98|56.95|53.95|0
1752700200000|2025-07-16 21:10:00|56.94|53.94|56.95|53.95|56.97|53.97|56.93|53.93|0
1752700500000|2025-07-16 21:15:00|56.93|53.93|56.93|53.93|56.97|53.97|56.93|53.93|0
1752700800000|2025-07-16 21:20:00|56.95|53.95|56.93|53.93|56.95|53.95|56.93|53.93|0
1752701100000|2025-07-16 21:25:00|56.94|53.94|56.94|53.94|56.95|53.95|56.94|53.94|0
1752701400000|2025-07-16 21:30:00|56.93|53.93|56.91|53.91|56.93|53.93|56.89|53.89|0
1752701700000|2025-07-16 21:35:00|56.89|53.89|56.91|53.91|56.91|53.91|56.89|53.89|0
1752702000000|2025-07-16 21:40:00|56.92|53.92|56.94|53.94|56.94|53.94|56.92|53.92|0
1752702300000|2025-07-16 21:45:00|56.92|53.92|56.91|53.91|56.94|53.94|56.91|53.91|0
1752702600000|2025-07-16 21:50:00|56.9|53.9|56.9|53.9|56.93|53.93|56.89|53.89|0
1752702900000|2025-07-16 21:55:00|56.91|53.91|56.92|53.92|56.96|53.96|56.9|53.9|0
1752703200000|2025-07-16 22:00:00|56.93|53.93|57.16|54.16|57.17|54.17|56.93|53.93|0
1752703500000|2025-07-16 22:05:00|57.17|54.17|57.19|54.19|57.21|54.21|57.14|54.14|0
1752703800000|2025-07-16 22:10:00|57.18|54.18|57.3|54.3|57.43|54.43|57.17|54.17|0
1752704100000|2025-07-16 22:15:00|57.29|54.29|57.25|54.25|57.35|54.35|57.19|54.19|0
1752704400000|2025-07-16 22:20:00|57.24|54.24|57.23|54.23|57.26|54.26|57.19|54.19|0
1752704700000|2025-07-16 22:25:00|57.22|54.22|57.38|54.38|57.38|54.38|57.22|54.22|0
1752705000000|2025-07-16 22:30:00|57.4|54.4|57.39|54.39|57.43|54.43|57.32|54.32|0
1752705300000|2025-07-16 22:35:00|57.4|54.4|57.43|54.43|57.47|54.47|57.34|54.34|0
1752705600000|2025-07-16 22:40:00|57.45|54.45|57.43|54.43|57.49|54.49|57.41|54.41|0
1752705900000|2025-07-16 22:45:00|57.45|54.45|57.47|54.47|57.48|54.48|57.38|54.38|0
1752706200000|2025-07-16 22:50:00|57.48|54.48|57.5|54.5|57.5|54.5|57.43|54.43|0
1752706500000|2025-07-16 22:55:00|57.52|54.52|57.5|54.5|57.56|54.56|57.42|54.42|0
1752706800000|2025-07-16 23:00:00|57.48|54.48|57.39|54.39|57.5|54.5|57.37|54.37|0
1752707100000|2025-07-16 23:05:00|57.4|54.4|57.44|54.44|57.44|54.44|57.35|54.35|0
1752707400000|2025-07-16 23:10:00|57.42|54.42|57.42|54.42|57.46|54.46|57.36|54.36|0
1752707700000|2025-07-16 23:15:00|57.43|54.43|57.48|54.48|57.48|54.48|57.43|54.43|0
1752708000000|2025-07-16 23:20:00|57.5|54.5|57.49|54.49|57.57|54.57|57.48|54.48|0
1752708300000|2025-07-16 23:25:00|57.51|54.51|57.45|54.45|57.51|54.51|57.45|54.45|0
1752708600000|2025-07-16 23:30:00|57.47|54.47|57.51|54.51|57.57|54.57|57.47|54.47|0
1752708900000|2025-07-16 23:35:00|57.53|54.53|57.49|54.49|57.53|54.53|57.45|54.45|0
1752709200000|2025-07-16 23:40:00|57.47|54.47|57.35|54.35|57.48|54.48|57.34|54.34|0
1752709500000|2025-07-16 23:45:00|57.37|54.37|57.39|54.39|57.4|54.4|57.34|54.34|0
1752709800000|2025-07-16 23:50:00|57.41|54.41|57.44|54.44|57.47|54.47|57.39|54.39|0
1752710100000|2025-07-16 23:55:00|57.45|54.45|57.45|54.45|57.48|54.48|57.41|54.41|0
1752710400000|2025-07-17 00:00:00|57.43|54.43|57.42|54.42|57.46|54.46|57.37|54.37|0
1752710700000|2025-07-17 00:05:00|57.41|54.41|57.59|54.59|57.61|54.61|57.39|54.39|0
1752711000000|2025-07-17 00:10:00|57.58|54.58|57.57|54.57|57.63|54.63|57.52|54.52|0
1752711300000|2025-07-17 00:15:00|57.59|54.59|57.44|55.04|57.61|55.09|57.26|54.56|0
1752711600000|2025-07-17 00:20:00|57.42|55.02|57.29|54.89|57.43|55.03|57.23|54.83|0
1752711900000|2025-07-17 00:25:00|57.25|54.85|57.11|54.71|57.33|54.93|57.02|54.62|0
1752712200000|2025-07-17 00:30:00|57.1|54.7|57.15|54.75|57.15|54.75|57.02|54.62|0
1752712500000|2025-07-17 00:35:00|57.17|54.77|57.16|54.76|57.21|54.81|57.1|54.7|0
1752712800000|2025-07-17 00:40:00|57.18|54.78|57.14|54.74|57.2|54.8|57.07|54.67|0
1752713100000|2025-07-17 00:45:00|57.12|54.72|57.06|54.66|57.21|54.81|57.02|54.62|0
1752713400000|2025-07-17 00:50:00|57.07|54.67|57.01|54.61|57.1|54.7|56.94|54.54|0
1752713700000|2025-07-17 00:55:00|56.99|54.59|56.96|54.56|57.07|54.67|56.93|54.53|0
1752714000000|2025-07-17 01:00:00|56.95|54.55|56.98|54.58|56.99|54.59|56.89|54.49|0
1752714300000|2025-07-17 01:05:00|56.97|54.57|57|54.6|57.03|54.63|56.95|54.55|0
1752714600000|2025-07-17 01:10:00|56.99|54.59|56.98|54.58|57|54.6|56.95|54.55|0
1752714900000|2025-07-17 01:15:00|56.96|54.56|56.99|54.59|57.04|54.64|56.94|54.54|0
1752715200000|2025-07-17 01:20:00|56.97|54.57|56.94|54.54|57|54.6|56.91|54.51|0
1752715500000|2025-07-17 01:25:00|56.92|54.52|56.93|54.53|56.96|54.56|56.89|54.49|0
1752715800000|2025-07-17 01:30:00|56.92|54.52|57.16|54.76|57.18|54.78|56.9|54.5|0
1752716100000|2025-07-17 01:35:00|57.18|54.78|57.34|54.94|57.41|55.01|57.16|54.76|0
1752716400000|2025-07-17 01:40:00|57.35|54.95|57.19|54.79|57.4|55|57.17|54.77|0
1752716700000|2025-07-17 01:45:00|57.17|54.77|57.28|54.88|57.3|54.9|57.15|54.75|0
1752717000000|2025-07-17 01:50:00|57.27|54.87|57.26|54.86|57.33|54.93|57.23|54.83|0
1752717300000|2025-07-17 01:55:00|57.25|54.85|57.27|54.87|57.3|54.9|57.23|54.83|0
1752717600000|2025-07-17 02:00:00|57.25|54.85|57.27|54.87|57.31|54.91|57.24|54.84|0
1752717900000|2025-07-17 02:05:00|57.26|54.86|57.31|54.91|57.32|54.92|57.26|54.86|0
1752718200000|2025-07-17 02:10:00|57.29|54.89|57.34|54.94|57.38|54.98|57.28|54.88|0
1752718500000|2025-07-17 02:15:00|57.35|54.95|57.34|54.94|57.35|54.95|57.3|54.9|0
1752718800000|2025-07-17 02:20:00|57.36|54.96|57.35|54.95|57.4|55|57.28|54.88|0
1752719100000|2025-07-17 02:25:00|57.36|54.96|57.35|54.95|57.39|54.99|57.35|54.95|0
1752719400000|2025-07-17 02:30:00|57.37|54.97|57.4|55|57.44|55.04|57.33|54.93|0
1752719700000|2025-07-17 02:35:00|57.38|54.98|57.39|54.99|57.42|55.02|57.35|54.95|0
1752720000000|2025-07-17 02:40:00|57.4|55|57.42|55.02|57.44|55.04|57.35|54.95|0
1752720300000|2025-07-17 02:45:00|57.41|55.01|57.42|55.02|57.45|55.05|57.4|55|0
1752720600000|2025-07-17 02:50:00|57.41|55.01|57.36|54.96|57.43|55.03|57.35|54.95|0
1752720900000|2025-07-17 02:55:00|57.37|54.97|57.36|54.96|57.4|55|57.34|54.94|0
1752721200000|2025-07-17 03:00:00|57.38|54.98|57.36|54.96|57.4|55|57.3|54.9|0
1752721500000|2025-07-17 03:05:00|57.37|54.97|57.37|54.97|57.4|55|57.36|54.96|0
1752721800000|2025-07-17 03:10:00|57.38|54.98|57.38|54.98|57.41|55.01|57.34|54.94|0
1752722100000|2025-07-17 03:15:00|57.39|54.99|57.3|54.9|57.39|54.99|57.29|54.89|0
1752722400000|2025-07-17 03:20:00|57.32|54.92|57.34|54.94|57.36|54.96|57.3|54.9|0
1752722700000|2025-07-17 03:25:00|57.35|54.95|57.36|54.96|57.37|54.97|57.31|54.91|0
1752723000000|2025-07-17 03:30:00|57.29|54.89|57.38|54.98|57.38|54.98|57.26|54.86|0
1752723300000|2025-07-17 03:35:00|57.37|54.97|57.33|54.93|57.41|55.01|57.33|54.93|0
1752723600000|2025-07-17 03:40:00|57.34|54.94|57.2|54.8|57.36|54.96|57.16|54.76|0
1752723900000|2025-07-17 03:45:00|57.21|54.81|57.2|54.8|57.22|54.82|57.15|54.75|0
1752724200000|2025-07-17 03:50:00|57.18|54.78|57.19|54.79|57.22|54.82|57.13|54.73|0
1752724500000|2025-07-17 03:55:00|57.18|54.78|57.23|54.83|57.23|54.83|57.17|54.77|0
1752724800000|2025-07-17 04:00:00|57.18|54.78|57.21|54.81|57.23|54.83|57.15|54.75|0
1752725100000|2025-07-17 04:05:00|57.22|54.82|57.16|54.76|57.22|54.82|57.1|54.7|0
1752725400000|2025-07-17 04:10:00|57.18|54.78|57.16|54.76|57.18|54.78|57.09|54.69|0
1752725700000|2025-07-17 04:15:00|57.15|54.75|57.17|54.77|57.17|54.77|57.12|54.72|0
1752726000000|2025-07-17 04:20:00|57.16|54.76|57.14|54.74|57.22|54.82|57.12|54.72|0
1752726300000|2025-07-17 04:25:00|57.16|54.76|57.21|54.81|57.23|54.83|57.14|54.74|0
1752726600000|2025-07-17 04:30:00|57.23|54.83|57.26|54.86|57.26|54.86|57.16|54.76|0
1752726900000|2025-07-17 04:35:00|57.28|54.88|57.24|54.84|57.3|54.9|57.23|54.83|0
1752727200000|2025-07-17 04:40:00|57.25|54.85|57.25|54.85|57.29|54.89|57.22|54.82|0
1752727500000|2025-07-17 04:45:00|57.27|54.87|57.26|54.86|57.29|54.89|57.23|54.83|0
1752727800000|2025-07-17 04:50:00|57.24|54.84|57.17|54.77|57.29|54.89|57.14|54.74|0
1752728100000|2025-07-17 04:55:00|57.16|54.76|57.2|54.8|57.21|54.81|57.15|54.75|0
1752728400000|2025-07-17 05:00:00|57.18|54.78|57.06|54.66|57.18|54.78|57.01|54.61|0
1752728700000|2025-07-17 05:05:00|57.04|54.64|57.05|54.65|57.07|54.67|57|54.6|0
1752729000000|2025-07-17 05:10:00|57.03|54.63|57.03|54.63|57.09|54.69|57|54.6|0
1752729300000|2025-07-17 05:15:00|57.02|54.62|57.01|54.61|57.06|54.66|56.98|54.58|0
1752729600000|2025-07-17 05:20:00|56.99|54.59|56.86|54.46|56.99|54.59|56.86|54.46|0
1752729900000|2025-07-17 05:25:00|56.89|54.49|56.9|54.5|56.92|54.52|56.84|54.44|0
1752730200000|2025-07-17 05:30:00|56.91|54.51|56.62|54.22|56.91|54.51|56.44|54.04|0
1752730500000|2025-07-17 05:35:00|56.61|54.21|56.71|54.31|56.8|54.4|56.54|54.14|0
1752730800000|2025-07-17 05:40:00|56.7|54.3|56.7|54.3|56.8|54.4|56.65|54.25|0
1752731100000|2025-07-17 05:45:00|56.71|54.31|56.31|53.91|56.73|54.33|56.27|53.87|0
1752731400000|2025-07-17 05:50:00|56.3|53.9|56.37|53.97|56.37|53.97|56.22|53.82|0
1752731700000|2025-07-17 05:55:00|56.38|53.98|56.5|54.1|56.54|54.14|56.33|53.93|0
1752732000000|2025-07-17 06:00:00|56.48|54.08|56.36|53.96|56.55|54.15|56.34|53.94|0
1752732300000|2025-07-17 06:05:00|56.35|53.95|55.85|53.45|56.35|53.95|55.64|53.24|0
1752732600000|2025-07-17 06:10:00|55.84|53.44|55.9|53.5|56.01|53.61|55.81|53.41|0
1752732900000|2025-07-17 06:15:00|55.89|53.49|55.89|53.49|55.99|53.59|55.64|53.24|0
1752733200000|2025-07-17 06:20:00|55.88|53.48|55.87|53.47|55.91|53.51|55.77|53.37|0
1752733500000|2025-07-17 06:25:00|55.86|53.46|55.66|53.26|55.86|53.46|55.66|53.26|0
1752733800000|2025-07-17 06:30:00|55.69|53.29|55.71|53.31|55.74|53.34|55.56|53.16|0
1752734100000|2025-07-17 06:35:00|55.7|53.3|55.48|53.08|55.74|53.34|55.43|53.03|0
1752734400000|2025-07-17 06:40:00|55.49|53.09|55.58|53.18|55.73|53.33|55.48|53.08|0
1752734700000|2025-07-17 06:45:00|55.6|53.2|55.64|53.24|55.66|53.26|55.54|53.14|0
1752735000000|2025-07-17 06:50:00|55.63|53.23|55.64|53.24|55.67|53.27|55.6|53.2|0
1752735300000|2025-07-17 06:55:00|55.63|53.23|55.8|53.4|55.86|53.46|55.63|53.23|0
1752735600000|2025-07-17 07:00:00|55.79|53.39|55.93|53.53|55.97|53.57|55.73|53.33|0
1752735900000|2025-07-17 07:05:00|55.94|53.54|55.96|53.56|56.07|53.67|55.78|53.38|0
1752736200000|2025-07-17 07:10:00|55.94|53.54|55.94|53.54|56|53.6|55.87|53.47|0
1752736500000|2025-07-17 07:15:00|55.9|53.5|56.14|53.74|56.14|53.74|55.8|53.4|0
1752736800000|2025-07-17 07:20:00|56.16|53.76|56.25|53.85|56.37|53.97|56.08|53.68|0
1752737100000|2025-07-17 07:25:00|56.23|53.83|56.25|53.85|56.3|53.9|56.17|53.77|0
1752737400000|2025-07-17 07:30:00|56.21|53.81|55.93|53.53|56.31|53.91|55.89|53.49|0
1752737700000|2025-07-17 07:35:00|55.94|53.54|55.92|53.52|55.97|53.57|55.84|53.44|0
1752738000000|2025-07-17 07:40:00|55.9|53.5|55.95|53.55|56.01|53.61|55.86|53.46|0
1752738300000|2025-07-17 07:45:00|55.96|53.56|56.02|53.62|56.08|53.68|55.88|53.48|0
1752738600000|2025-07-17 07:50:00|56.01|53.61|56.05|53.65|56.12|53.72|55.95|53.55|0
1752738900000|2025-07-17 07:55:00|56.06|53.66|56.06|53.66|56.09|53.69|55.99|53.59|0
1752739200000|2025-07-17 08:00:00|56.08|53.68|56.04|53.64|56.29|53.89|55.97|53.57|0
1752739500000|2025-07-17 08:05:00|56.05|53.65|56.06|53.66|56.16|53.76|55.95|53.55|0
1752739800000|2025-07-17 08:10:00|56.07|53.67|56.01|53.61|56.11|53.71|55.97|53.57|0
1752740100000|2025-07-17 08:15:00|55.97|53.57|56.1|53.7|56.14|53.74|55.97|53.57|0
1752740400000|2025-07-17 08:20:00|56.08|53.68|56.15|53.75|56.25|53.85|56.07|53.67|0
1752740700000|2025-07-17 08:25:00|56.16|53.76|56.18|53.78|56.27|53.87|56.15|53.75|0
1752741000000|2025-07-17 08:30:00|56.17|53.77|56.17|53.77|56.22|53.82|56.09|53.69|0
1752741300000|2025-07-17 08:35:00|56.16|53.76|56.06|53.66|56.23|53.83|56.06|53.66|0
1752741600000|2025-07-17 08:40:00|56.04|53.64|56|53.6|56.13|53.73|55.98|53.58|0
1752741900000|2025-07-17 08:45:00|56.02|53.62|56.09|53.69|56.17|53.77|56.01|53.61|0
1752742200000|2025-07-17 08:50:00|56.11|53.71|56.03|53.63|56.15|53.75|56.01|53.61|0
1752742500000|2025-07-17 08:55:00|56.01|53.61|56.02|53.62|56.07|53.67|55.95|53.55|0
1752742800000|2025-07-17 09:00:00|56.01|53.61|55.92|53.52|56.08|53.68|55.89|53.49|0
1752743100000|2025-07-17 09:05:00|55.94|53.54|55.8|53.4|55.98|53.58|55.8|53.4|0
1752743400000|2025-07-17 09:10:00|55.81|53.41|55.81|53.41|55.85|53.45|55.75|53.35|0
1752743700000|2025-07-17 09:15:00|55.8|53.4|55.71|53.31|55.82|53.42|55.68|53.28|0
1752744000000|2025-07-17 09:20:00|55.72|53.32|55.82|53.42|55.88|53.48|55.7|53.3|0
1752744300000|2025-07-17 09:25:00|55.8|53.4|55.84|53.44|55.85|53.45|55.77|53.37|0
1752744600000|2025-07-17 09:30:00|55.82|53.42|55.82|53.42|55.87|53.47|55.76|53.36|0
1752744900000|2025-07-17 09:35:00|55.84|53.44|55.78|53.38|55.84|53.44|55.73|53.33|0
1752745200000|2025-07-17 09:40:00|55.76|53.36|55.8|53.4|55.84|53.44|55.74|53.34|0
1752745500000|2025-07-17 09:45:00|55.78|53.38|55.79|53.39|55.84|53.44|55.78|53.38|0
1752745800000|2025-07-17 09:50:00|55.81|53.41|55.85|53.45|55.87|53.47|55.77|53.37|0
1752746100000|2025-07-17 09:55:00|55.83|53.43|55.86|53.46|55.91|53.51|55.83|53.43|0
1752746400000|2025-07-17 10:00:00|55.87|53.47|55.84|53.44|55.89|53.49|55.79|53.39|0
1752746700000|2025-07-17 10:05:00|55.86|53.46|55.85|53.45|55.91|53.51|55.79|53.39|0
1752747000000|2025-07-17 10:10:00|55.87|53.47|55.85|53.45|55.89|53.49|55.79|53.39|0
1752747300000|2025-07-17 10:15:00|55.84|53.44|55.86|53.46|55.93|53.53|55.82|53.42|0
1752747600000|2025-07-17 10:20:00|55.87|53.47|56.01|53.61|56.04|53.64|55.83|53.43|0
1752747900000|2025-07-17 10:25:00|56.03|53.63|56.04|53.64|56.07|53.67|55.99|53.59|0
1752748200000|2025-07-17 10:30:00|56.03|53.63|56.06|53.66|56.09|53.69|55.99|53.59|0
1752748500000|2025-07-17 10:35:00|56.02|53.62|56.03|53.63|56.1|53.7|55.98|53.58|0
1752748800000|2025-07-17 10:40:00|56.02|53.62|56.01|53.61|56.07|53.67|55.89|53.49|0
1752749100000|2025-07-17 10:45:00|55.99|53.59|56.16|53.76|56.16|53.76|55.94|53.54|0
1752749400000|2025-07-17 10:50:00|56.17|53.77|56.14|53.74|56.17|53.77|56.1|53.7|0
1752749700000|2025-07-17 10:55:00|56.15|53.75|56.23|53.83|56.27|53.87|56.03|53.63|0
1752750000000|2025-07-17 11:00:00|56.22|53.82|56.47|54.07|56.51|54.11|56.22|53.82|0
1752750300000|2025-07-17 11:05:00|56.43|54.03|56.44|54.04|56.54|54.14|56.38|53.98|0
1752750600000|2025-07-17 11:10:00|56.47|54.07|56.35|53.95|56.53|54.13|56.33|53.93|0
1752750900000|2025-07-17 11:15:00|56.33|53.93|56.41|54.01|56.43|54.03|56.33|53.93|0
1752751200000|2025-07-17 11:20:00|56.38|53.98|56.38|53.98|56.43|54.03|56.34|53.94|0
1752751500000|2025-07-17 11:25:00|56.36|53.96|56.39|53.99|56.42|54.02|56.33|53.93|0
1752751800000|2025-07-17 11:30:00|56.37|53.97|56.36|53.96|56.52|54.12|56.28|53.88|0
1752752100000|2025-07-17 11:35:00|56.34|53.94|56.4|54|56.44|54.04|56.29|53.89|0
1752752400000|2025-07-17 11:40:00|56.46|54.06|56.39|53.99|56.52|54.12|56.32|53.92|0
1752752700000|2025-07-17 11:45:00|56.37|53.97|56.51|54.11|56.6|54.2|56.36|53.96|0
1752753000000|2025-07-17 11:50:00|56.49|54.09|56.56|54.16|56.6|54.2|56.46|54.06|0
1752753300000|2025-07-17 11:55:00|56.57|54.17|56.57|54.17|56.6|54.2|56.49|54.09|0
1752753600000|2025-07-17 12:00:00|56.59|54.19|56.37|53.97|56.61|54.21|56.36|53.96|0
1752753900000|2025-07-17 12:05:00|56.38|53.98|56.28|53.88|56.42|54.02|56.25|53.85|0
1752754200000|2025-07-17 12:10:00|56.26|53.86|56.29|53.89|56.39|53.99|56.2|53.8|0
1752754500000|2025-07-17 12:15:00|56.31|53.91|56.33|53.93|56.39|53.99|56.27|53.87|0
1752754800000|2025-07-17 12:20:00|56.37|53.97|56.46|54.06|56.6|54.2|56.33|53.93|0
1752755100000|2025-07-17 12:25:00|56.45|54.05|56.32|53.92|56.5|54.1|56.28|53.88|0
1752755400000|2025-07-17 12:30:00|56.33|53.93|56.27|53.87|56.47|54.07|55.78|53.38|0
1752755700000|2025-07-17 12:35:00|56.26|53.86|56.02|53.62|56.32|53.92|56|53.6|0
1752756000000|2025-07-17 12:40:00|56|53.6|55.7|53.3|56.06|53.66|55.66|53.26|0
1752756300000|2025-07-17 12:45:00|55.68|53.28|55.66|53.26|55.8|53.4|55.6|53.2|0
1752756600000|2025-07-17 12:50:00|55.68|53.28|55.39|52.99|55.7|53.3|55.34|52.94|0
1752756900000|2025-07-17 12:55:00|55.33|52.93|55.4|53|55.47|53.07|55.27|52.87|0
1752757200000|2025-07-17 13:00:00|55.42|53.02|55.21|52.81|55.46|53.06|55.19|52.79|0
1752757500000|2025-07-17 13:05:00|55.22|52.82|55.28|52.88|55.33|52.93|55.17|52.77|0
1752757800000|2025-07-17 13:10:00|55.3|52.9|55.54|53.14|55.55|53.15|55.21|52.81|0
1752758100000|2025-07-17 13:15:00|55.51|53.11|55.91|53.51|55.96|53.56|55.51|53.11|0
1752758400000|2025-07-17 13:20:00|55.92|53.52|56.29|53.29|56.31|53.66|55.89|53.29|0
1752758700000|2025-07-17 13:25:00|56.28|53.28|56.46|53.46|56.46|53.46|56.22|53.22|0
1752759000000|2025-07-17 13:30:00|56.37|53.97|56.2|53.8|56.41|54.01|55.97|53.57|0
1752759300000|2025-07-17 13:35:00|56.33|53.93|56|53.6|56.4|54|55.93|53.53|0
1752759600000|2025-07-17 13:40:00|56.02|53.62|55.43|53.03|56.06|53.66|55.38|52.98|0
1752759900000|2025-07-17 13:45:00|55.41|53.01|55.3|52.9|55.58|53.18|55.26|52.86|0
1752760200000|2025-07-17 13:50:00|55.28|52.88|55.13|52.73|55.35|52.95|55.04|52.64|0
1752760500000|2025-07-17 13:55:00|55.11|52.71|55.38|52.98|55.47|53.07|55.09|52.69|0
1752760800000|2025-07-17 14:00:00|55.34|52.94|55.11|52.71|55.47|53.07|55.09|52.69|0
1752761100000|2025-07-17 14:05:00|55.09|52.69|55.14|52.74|55.4|53|55.07|52.67|0
1752761400000|2025-07-17 14:10:00|55.1|52.7|55.15|52.75|55.45|53.05|55.08|52.68|0
1752761700000|2025-07-17 14:15:00|55.17|52.77|55.71|53.31|55.71|53.31|55.11|52.71|0
1752762000000|2025-07-17 14:20:00|55.66|53.26|56.07|53.67|56.18|53.78|55.56|53.16|0
1752762300000|2025-07-17 14:25:00|56.05|53.65|55.65|53.25|56.16|53.76|55.61|53.21|0
1752762600000|2025-07-17 14:30:00|55.63|53.23|55.41|53.01|55.67|53.27|55.41|53.01|0
1752762900000|2025-07-17 14:35:00|55.42|53.02|55.91|53.51|56.06|53.66|55.41|53.01|0
1752763200000|2025-07-17 14:40:00|55.93|53.53|55.64|53.24|55.95|53.55|55.49|53.09|0
1752763500000|2025-07-17 14:45:00|55.62|53.22|55.3|52.9|55.74|53.34|55.27|52.87|0
1752763800000|2025-07-17 14:50:00|55.28|52.88|55.3|52.9|55.43|53.03|55.24|52.84|0
1752764100000|2025-07-17 14:55:00|55.28|52.88|55.24|52.84|55.4|53|55.19|52.79|0
1752764400000|2025-07-17 15:00:00|55.21|52.81|55.09|52.69|55.29|52.89|55.07|52.67|0
1752764700000|2025-07-17 15:05:00|55.11|52.71|54.95|52.55|55.11|52.71|54.7|52.3|0
1752765000000|2025-07-17 15:10:00|54.93|52.53|55.01|52.61|55.08|52.68|54.89|52.49|0
1752765300000|2025-07-17 15:15:00|54.99|52.59|54.98|52.58|55.08|52.68|54.92|52.52|0
1752765600000|2025-07-17 15:20:00|55|52.6|54.86|52.46|55.08|52.68|54.84|52.44|0
1752765900000|2025-07-17 15:25:00|54.84|52.44|54.78|52.38|54.86|52.46|54.7|52.3|0
1752766200000|2025-07-17 15:30:00|54.82|52.42|54.81|52.41|54.86|52.46|54.7|52.3|0
1752766500000|2025-07-17 15:35:00|54.8|52.4|54.56|52.16|54.83|52.43|54.56|52.16|0
1752766800000|2025-07-17 15:40:00|54.54|52.14|54.5|52.1|54.57|52.17|54.41|52.01|0
1752767100000|2025-07-17 15:45:00|54.48|52.08|54.58|52.18|54.65|52.25|54.45|52.05|0
1752767400000|2025-07-17 15:50:00|54.6|52.2|54.53|52.13|54.67|52.27|54.42|52.02|0
1752767700000|2025-07-17 15:55:00|54.55|52.15|54.49|52.09|54.56|52.16|54.4|52|0
1752768000000|2025-07-17 16:00:00|54.51|52.11|54.32|51.92|54.54|52.14|54.29|51.89|0
1752768300000|2025-07-17 16:05:00|54.33|51.93|54.3|51.9|54.39|51.99|54.23|51.83|0
1752768600000|2025-07-17 16:10:00|54.28|51.88|54.43|52.03|54.48|52.08|54.2|51.8|0
1752768900000|2025-07-17 16:15:00|54.42|52.02|54.68|52.28|54.7|52.3|54.37|51.97|0
1752769200000|2025-07-17 16:20:00|54.66|52.26|54.52|52.12|54.73|52.33|54.48|52.08|0
1752769500000|2025-07-17 16:25:00|54.54|52.14|54.72|52.32|54.74|52.34|54.5|52.1|0
1752769800000|2025-07-17 16:30:00|54.7|52.3|54.69|52.29|54.78|52.38|54.62|52.22|0
1752770100000|2025-07-17 16:35:00|54.68|52.28|54.84|52.44|54.91|52.51|54.66|52.26|0
1752770400000|2025-07-17 16:40:00|54.85|52.45|54.82|52.42|54.9|52.5|54.73|52.33|0
1752770700000|2025-07-17 16:45:00|54.84|52.44|54.76|52.36|54.92|52.52|54.73|52.33|0
1752771000000|2025-07-17 16:50:00|54.8|52.4|54.82|52.42|54.87|52.47|54.71|52.31|0
1752771300000|2025-07-17 16:55:00|54.83|52.43|54.76|52.36|54.87|52.47|54.75|52.35|0
1752771600000|2025-07-17 17:00:00|54.78|52.38|54.65|52.25|54.8|52.4|54.59|52.19|0
1752771900000|2025-07-17 17:05:00|54.67|52.27|54.69|52.29|54.73|52.33|54.64|52.24|0
1752772200000|2025-07-17 17:10:00|54.72|52.32|54.71|52.31|54.77|52.37|54.63|52.23|0
1752772500000|2025-07-17 17:15:00|54.73|52.33|54.64|52.24|54.78|52.38|54.59|52.19|0
1752772800000|2025-07-17 17:20:00|54.66|52.26|54.72|52.32|54.74|52.34|54.62|52.22|0
1752773100000|2025-07-17 17:25:00|54.66|52.26|54.81|52.41|54.97|52.57|54.63|52.23|0
1752773400000|2025-07-17 17:30:00|54.79|52.39|54.71|52.31|54.8|52.4|54.63|52.23|0
1752773700000|2025-07-17 17:35:00|54.69|52.29|54.68|52.28|54.77|52.37|54.62|52.22|0
1752774000000|2025-07-17 17:40:00|54.67|52.27|54.62|52.22|54.69|52.29|54.54|52.14|0
1752774300000|2025-07-17 17:45:00|54.61|52.21|54.77|52.37|54.85|52.45|54.59|52.19|0
1752774600000|2025-07-17 17:50:00|54.79|52.39|54.78|52.38|54.87|52.47|54.74|52.34|0
1752774900000|2025-07-17 17:55:00|54.76|52.36|54.74|52.34|54.81|52.41|54.72|52.32|0
1752775200000|2025-07-17 18:00:00|54.75|52.35|54.73|52.33|54.8|52.4|54.67|52.27|0
1752775500000|2025-07-17 18:05:00|54.75|52.35|54.96|52.56|55.03|52.63|54.75|52.35|0
1752775800000|2025-07-17 18:10:00|54.94|52.54|55|52.6|55.02|52.62|54.89|52.49|0
1752776100000|2025-07-17 18:15:00|54.98|52.58|54.81|52.41|55.03|52.63|54.77|52.37|0
1752776400000|2025-07-17 18:20:00|54.83|52.43|54.5|52.1|54.83|52.43|54.5|52.1|0
1752776700000|2025-07-17 18:25:00|54.51|52.11|54.47|52.07|54.6|52.2|54.47|52.07|0
1752777000000|2025-07-17 18:30:00|54.45|52.05|54.42|52.02|54.49|52.09|54.37|51.97|0
1752777300000|2025-07-17 18:35:00|54.44|52.04|54.3|51.9|54.48|52.08|54.29|51.89|0
1752777600000|2025-07-17 18:40:00|54.28|51.88|54.31|51.91|54.33|51.93|54.27|51.87|0
1752777900000|2025-07-17 18:45:00|54.29|51.89|54.07|51.67|54.29|51.89|54.06|51.66|0
1752778200000|2025-07-17 18:50:00|54.05|51.65|54.2|51.8|54.2|51.8|54|51.6|0
1752778500000|2025-07-17 18:55:00|54.18|51.78|54.14|51.74|54.2|51.8|54.07|51.67|0
1752778800000|2025-07-17 19:00:00|54.15|51.75|53.95|51.55|54.15|51.75|53.89|51.49|0
1752779100000|2025-07-17 19:05:00|53.93|51.53|54.07|51.67|54.07|51.67|53.9|51.5|0
1752779400000|2025-07-17 19:10:00|54.09|51.69|54.08|51.68|54.13|51.73|54.06|51.66|0
1752779700000|2025-07-17 19:15:00|54.06|51.66|54.15|51.75|54.18|51.78|54.04|51.64|0
1752780000000|2025-07-17 19:20:00|54.13|51.73|54.16|51.76|54.23|51.83|54.09|51.69|0
1752780300000|2025-07-17 19:25:00|54.18|51.78|54.14|51.74|54.24|51.84|54.12|51.72|0
1752780600000|2025-07-17 19:30:00|54.12|51.72|54.05|51.65|54.17|51.77|53.89|51.49|0
1752780900000|2025-07-17 19:35:00|54.07|51.67|53.98|51.58|54.07|51.67|53.92|51.52|0
1752781200000|2025-07-17 19:40:00|54|51.6|54.16|51.76|54.23|51.83|53.99|51.59|0
1752781500000|2025-07-17 19:45:00|54.18|51.78|53.98|51.58|54.33|51.93|53.98|51.58|0
1752781800000|2025-07-17 19:50:00|54.15|51.75|54.16|51.76|54.44|52.04|53.88|51.48|0
1752782100000|2025-07-17 19:55:00|54.27|51.87|54.07|51.67|54.39|51.99|53.95|51.55|0
1752782400000|2025-07-17 20:00:00|54.13|51.73|54.21|51.81|54.28|51.88|53.97|51.57|0
1752782700000|2025-07-17 20:05:00|54.19|51.79|54.01|51.61|54.25|51.85|53.94|51.54|0
1752783000000|2025-07-17 20:10:00|53.99|51.59|54|51.6|54.03|51.63|53.91|51.51|0
1752783300000|2025-07-17 20:15:00|54.04|51.64|53.96|51.56|54.04|51.64|53.86|51.46|0
1752783600000|2025-07-17 20:20:00|53.94|51.54|53.99|51.59|53.99|51.59|53.89|51.49|0
1752783900000|2025-07-17 20:25:00|54|51.6|53.92|51.52|54|51.6|53.86|51.46|0
1752784200000|2025-07-17 20:30:00|53.9|51.5|53.91|51.51|53.92|51.52|53.86|51.46|0
1752784500000|2025-07-17 20:35:00|53.89|51.49|53.64|51.24|53.89|51.49|53.64|51.24|0
1752784800000|2025-07-17 20:40:00|53.66|51.26|53.64|51.24|53.74|51.34|53.62|51.22|0
1752785100000|2025-07-17 20:45:00|53.66|51.26|53.67|51.27|53.7|51.3|53.62|51.22|0
1752785400000|2025-07-17 20:50:00|53.65|51.25|53.69|51.29|53.73|51.33|53.64|51.24|0
1752785700000|2025-07-17 20:55:00|53.99|50.99|54.02|51.02|54.08|51.08|53.97|50.97|0
1752786000000|2025-07-17 21:00:00|54.01|51.01|54.02|51.02|54.05|51.05|54.01|51.01|0
1752786300000|2025-07-17 21:05:00|54.05|51.05|53.99|50.99|54.05|51.05|53.99|50.99|0
1752786600000|2025-07-17 21:10:00|53.98|50.98|54.01|51.01|54.01|51.01|53.97|50.97|0
1752786900000|2025-07-17 21:15:00|54|51|54.01|51.01|54.01|51.01|53.98|50.98|0
1752787200000|2025-07-17 21:20:00|54|51|54|51|54.01|51.01|54|51|0
1752787500000|2025-07-17 21:25:00|54.01|51.01|54.01|51.01|54.01|51.01|54|51|0
1752787800000|2025-07-17 21:30:00|54|51|53.99|50.99|54|51|53.99|50.99|0
1752788400000|2025-07-17 21:40:00|54.02|51.02|54.01|51.01|54.02|51.02|53.99|50.99|0
1752788700000|2025-07-17 21:45:00|53.98|50.98|53.99|50.99|54|51|53.97|50.97|0
1752789000000|2025-07-17 21:50:00|54.01|51.01|54.07|51.07|54.11|51.11|54.01|51.01|0
1752789300000|2025-07-17 21:55:00|54.06|51.06|53.99|50.99|54.06|51.06|53.97|50.97|0
1752789600000|2025-07-17 22:00:00|54.07|51.07|54.13|51.13|54.22|51.22|54.07|51.07|0
1752789900000|2025-07-17 22:05:00|54.12|51.12|54.06|51.06|54.14|51.14|54.06|51.06|0
1752790200000|2025-07-17 22:10:00|54.03|51.03|53.94|50.94|54.06|51.06|53.92|50.92|0
1752790500000|2025-07-17 22:15:00|53.95|50.95|53.95|50.95|54.04|51.04|53.94|50.94|0
1752790800000|2025-07-17 22:20:00|53.97|50.97|53.95|50.95|53.99|50.99|53.9|50.9|0
1752791100000|2025-07-17 22:25:00|53.96|50.96|53.91|50.91|53.97|50.97|53.9|50.9|0
1752791400000|2025-07-17 22:30:00|53.9|50.9|53.99|50.99|54.04|51.04|53.9|50.9|0
1752791700000|2025-07-17 22:35:00|53.97|50.97|54.02|51.02|54.05|51.05|53.96|50.96|0
1752792000000|2025-07-17 22:40:00|54|51|54.02|51.02|54.06|51.06|54|51|0
1752792300000|2025-07-17 22:45:00|54|51|54|51|54.02|51.02|53.97|50.97|0
1752792600000|2025-07-17 22:50:00|54.02|51.02|53.96|50.96|54.02|51.02|53.96|50.96|0
1752792900000|2025-07-17 22:55:00|53.97|50.97|53.96|50.96|54.01|51.01|53.96|50.96|0
1752793200000|2025-07-17 23:00:00|53.95|50.95|53.96|50.96|53.96|50.96|53.86|50.86|0
1752793500000|2025-07-17 23:05:00|53.98|50.98|53.81|50.81|53.98|50.98|53.76|50.76|0
1752793800000|2025-07-17 23:10:00|53.8|50.8|53.65|50.65|53.8|50.8|53.63|50.63|0
1752794100000|2025-07-17 23:15:00|53.63|50.63|53.69|50.69|53.69|50.69|53.51|50.51|0
1752794400000|2025-07-17 23:20:00|53.7|50.7|53.72|50.72|53.81|50.81|53.7|50.7|0
1752794700000|2025-07-17 23:25:00|53.73|50.73|53.72|50.72|53.76|50.76|53.7|50.7|0
1752795000000|2025-07-17 23:30:00|53.7|50.7|53.73|50.73|53.77|50.77|53.7|50.7|0
1752795300000|2025-07-17 23:35:00|53.74|50.74|53.72|50.72|53.74|50.74|53.68|50.68|0
1752795600000|2025-07-17 23:40:00|53.7|50.7|53.66|50.66|53.72|50.72|53.64|50.64|0
1752795900000|2025-07-17 23:45:00|53.64|50.64|53.55|50.55|53.67|50.67|53.55|50.55|0
1752796200000|2025-07-17 23:50:00|53.57|50.57|53.48|50.48|53.57|50.57|53.36|50.36|0
1752796500000|2025-07-17 23:55:00|53.5|50.5|53.45|50.45|53.53|50.53|53.39|50.39|0
1752796800000|2025-07-18 00:00:00|53.46|50.46|53.42|50.42|53.55|50.55|53.39|50.39|0
1752797100000|2025-07-18 00:05:00|53.43|50.43|53.48|50.48|53.53|50.53|53.39|50.39|0
1752797400000|2025-07-18 00:10:00|53.49|50.49|53.4|50.4|53.49|50.49|53.39|50.39|0
1752797700000|2025-07-18 00:15:00|53.42|50.42|53.2|50.8|53.44|50.91|53.14|50.42|0
1752798000000|2025-07-18 00:20:00|53.22|50.82|53.25|50.85|53.27|50.87|53.19|50.79|0
1752798300000|2025-07-18 00:25:00|53.26|50.86|53.27|50.87|53.29|50.89|53.22|50.82|0
1752798600000|2025-07-18 00:30:00|53.28|50.88|53.29|50.89|53.34|50.94|53.24|50.84|0
1752798900000|2025-07-18 00:35:00|53.28|50.88|53.29|50.89|53.32|50.92|53.26|50.86|0
1752799200000|2025-07-18 00:40:00|53.24|50.84|53.26|50.86|53.3|50.9|53.2|50.8|0
1752799500000|2025-07-18 00:45:00|53.28|50.88|53.27|50.87|53.32|50.92|53.23|50.83|0
1752799800000|2025-07-18 00:50:00|53.26|50.86|53.28|50.88|53.29|50.89|53.22|50.82|0
1752800100000|2025-07-18 00:55:00|53.3|50.9|53.31|50.91|53.35|50.95|53.29|50.89|0
1752800400000|2025-07-18 01:00:00|53.33|50.93|53.32|50.92|53.34|50.94|53.24|50.84|0
1752800700000|2025-07-18 01:05:00|53.33|50.93|53.34|50.94|53.36|50.96|53.28|50.88|0
1752801000000|2025-07-18 01:10:00|53.33|50.93|53.31|50.91|53.35|50.95|53.29|50.89|0
1752801300000|2025-07-18 01:15:00|53.32|50.92|53.33|50.93|53.35|50.95|53.28|50.88|0
1752801600000|2025-07-18 01:20:00|53.31|50.91|53.37|50.97|53.37|50.97|53.29|50.89|0
1752801900000|2025-07-18 01:25:00|53.34|50.94|53.38|50.98|53.41|51.01|53.34|50.94|0
1752802200000|2025-07-18 01:30:00|53.36|50.96|53.31|50.91|53.41|51.01|53.3|50.9|0
1752802500000|2025-07-18 01:35:00|53.29|50.89|53.4|51|53.4|51|53.29|50.89|0
1752802800000|2025-07-18 01:40:00|53.38|50.98|53.38|50.98|53.4|51|53.35|50.95|0
1752803100000|2025-07-18 01:45:00|53.4|51|53.53|51.13|53.57|51.17|53.36|50.96|0
1752803400000|2025-07-18 01:50:00|53.55|51.15|53.51|51.11|53.57|51.17|53.51|51.11|0
1752803700000|2025-07-18 01:55:00|53.52|51.12|53.52|51.12|53.55|51.15|53.48|51.08|0
1752804000000|2025-07-18 02:00:00|53.51|51.11|53.55|51.15|53.57|51.17|53.49|51.09|0
1752804300000|2025-07-18 02:05:00|53.54|51.14|53.56|51.16|53.56|51.16|53.52|51.12|0
1752804600000|2025-07-18 02:10:00|53.53|51.13|53.55|51.15|53.55|51.15|53.51|51.11|0
1752804900000|2025-07-18 02:15:00|53.56|51.16|53.55|51.15|53.57|51.17|53.51|51.11|0
1752805200000|2025-07-18 02:20:00|53.53|51.13|53.51|51.11|53.56|51.16|53.49|51.09|0
1752805500000|2025-07-18 02:25:00|53.52|51.12|53.52|51.12|53.54|51.14|53.44|51.04|0
1752805800000|2025-07-18 02:30:00|53.54|51.14|53.42|51.02|53.54|51.14|53.37|50.97|0
1752806100000|2025-07-18 02:35:00|53.4|51|53.44|51.04|53.44|51.04|53.36|50.96|0
1752806400000|2025-07-18 02:40:00|53.48|51.08|53.25|50.85|53.48|51.08|53.23|50.83|0
1752806700000|2025-07-18 02:45:00|53.23|50.83|53.23|50.83|53.27|50.87|53.2|50.8|0
1752807000000|2025-07-18 02:50:00|53.24|50.84|53.13|50.73|53.24|50.84|53.11|50.71|0
1752807300000|2025-07-18 02:55:00|53.14|50.74|53.16|50.76|53.21|50.81|53.07|50.67|0
1752807600000|2025-07-18 03:00:00|53.15|50.75|53.16|50.76|53.2|50.8|53.11|50.71|0
1752807900000|2025-07-18 03:05:00|53.17|50.77|53.14|50.74|53.18|50.78|53.13|50.73|0
1752808200000|2025-07-18 03:10:00|53.16|50.76|53.2|50.8|53.22|50.82|53.09|50.69|0
1752808500000|2025-07-18 03:15:00|53.22|50.82|53.25|50.85|53.27|50.87|53.18|50.78|0
1752808800000|2025-07-18 03:20:00|53.27|50.87|53.16|50.76|53.27|50.87|53.12|50.72|0
1752809100000|2025-07-18 03:25:00|53.17|50.77|53.15|50.75|53.2|50.8|53.11|50.71|0
1752809400000|2025-07-18 03:30:00|53.16|50.76|53.09|50.69|53.21|50.81|53.03|50.63|0
1752809700000|2025-07-18 03:35:00|53.1|50.7|53.18|50.78|53.2|50.8|53.1|50.7|0
1752810000000|2025-07-18 03:40:00|53.19|50.79|53.19|50.79|53.21|50.81|53.14|50.74|0
1752810300000|2025-07-18 03:45:00|53.17|50.77|53.16|50.76|53.2|50.8|53.12|50.72|0
1752810600000|2025-07-18 03:50:00|53.14|50.74|53.26|50.86|53.27|50.87|53.13|50.73|0
1752810900000|2025-07-18 03:55:00|53.27|50.87|53.28|50.88|53.3|50.9|53.24|50.84|0
1752811200000|2025-07-18 04:00:00|53.26|50.86|53.29|50.89|53.32|50.92|53.24|50.84|0
1752811500000|2025-07-18 04:05:00|53.3|50.9|53.23|50.83|53.31|50.91|53.23|50.83|0
1752811800000|2025-07-18 04:10:00|53.24|50.84|53.27|50.87|53.3|50.9|53.23|50.83|0
1752812100000|2025-07-18 04:15:00|53.26|50.86|53.35|50.95|53.35|50.95|53.23|50.83|0
1752812400000|2025-07-18 04:20:00|53.34|50.94|53.33|50.93|53.37|50.97|53.3|50.9|0
1752812700000|2025-07-18 04:25:00|53.31|50.91|53.22|50.82|53.31|50.91|53.21|50.81|0
1752813000000|2025-07-18 04:30:00|53.26|50.86|53.2|50.8|53.26|50.86|53.13|50.73|0
1752813300000|2025-07-18 04:35:00|53.18|50.78|53.15|50.75|53.22|50.82|53.14|50.74|0
1752813600000|2025-07-18 04:40:00|53.17|50.77|53.18|50.78|53.21|50.81|53.17|50.77|0
1752813900000|2025-07-18 04:45:00|53.19|50.79|53.23|50.83|53.24|50.84|53.14|50.74|0
1752814200000|2025-07-18 04:50:00|53.22|50.82|53.22|50.82|53.26|50.86|53.21|50.81|0
1752814500000|2025-07-18 04:55:00|53.23|50.83|53.23|50.83|53.25|50.85|53.2|50.8|0
1752814800000|2025-07-18 05:00:00|53.22|50.82|52.99|50.59|53.22|50.82|52.98|50.58|0
1752815100000|2025-07-18 05:05:00|53|50.6|52.97|50.57|53.03|50.63|52.91|50.51|0
1752815400000|2025-07-18 05:10:00|53|50.6|52.92|50.52|53.08|50.68|52.89|50.49|0
1752815700000|2025-07-18 05:15:00|52.9|50.5|52.93|50.53|52.98|50.58|52.88|50.48|0
1752816000000|2025-07-18 05:20:00|52.95|50.55|52.92|50.52|53|50.6|52.91|50.51|0
1752816300000|2025-07-18 05:25:00|52.91|50.51|52.94|50.54|52.99|50.59|52.89|50.49|0
1752816600000|2025-07-18 05:30:00|52.92|50.52|52.76|50.36|52.94|50.54|52.75|50.35|0
1752816900000|2025-07-18 05:35:00|52.74|50.34|52.75|50.35|52.8|50.4|52.74|50.34|0
1752817200000|2025-07-18 05:40:00|52.76|50.36|52.78|50.38|52.79|50.39|52.73|50.33|0
1752817500000|2025-07-18 05:45:00|52.8|50.4|52.75|50.35|52.84|50.44|52.75|50.35|0
1752817800000|2025-07-18 05:50:00|52.78|50.38|52.83|50.43|52.84|50.44|52.76|50.36|0
1752818100000|2025-07-18 05:55:00|52.82|50.42|52.82|50.42|52.9|50.5|52.82|50.42|0
1752818400000|2025-07-18 06:00:00|52.8|50.4|52.84|50.44|52.89|50.49|52.8|50.4|0
1752818700000|2025-07-18 06:05:00|52.83|50.43|52.83|50.43|52.87|50.47|52.8|50.4|0
1752819000000|2025-07-18 06:10:00|52.81|50.41|52.81|50.41|52.88|50.48|52.81|50.41|0
1752819300000|2025-07-18 06:15:00|52.83|50.43|52.84|50.44|52.86|50.46|52.81|50.41|0
1752819600000|2025-07-18 06:20:00|52.85|50.45|52.76|50.36|52.86|50.46|52.72|50.32|0
1752819900000|2025-07-18 06:25:00|52.77|50.37|52.9|50.5|52.9|50.5|52.75|50.35|0
1752820200000|2025-07-18 06:30:00|52.89|50.49|52.84|50.44|52.9|50.5|52.8|50.4|0
1752820500000|2025-07-18 06:35:00|52.83|50.43|52.86|50.46|52.93|50.53|52.79|50.39|0
1752820800000|2025-07-18 06:40:00|52.88|50.48|52.9|50.5|52.92|50.52|52.87|50.47|0
1752821100000|2025-07-18 06:45:00|52.89|50.49|52.87|50.47|52.93|50.53|52.83|50.43|0
1752821400000|2025-07-18 06:50:00|52.86|50.46|52.83|50.43|52.9|50.5|52.8|50.4|0
1752821700000|2025-07-18 06:55:00|52.85|50.45|52.81|50.41|52.89|50.49|52.8|50.4|0
1752822000000|2025-07-18 07:00:00|52.85|50.45|52.85|50.45|52.91|50.51|52.79|50.39|0
1752822300000|2025-07-18 07:05:00|52.84|50.44|52.88|50.48|52.9|50.5|52.77|50.37|0
1752822600000|2025-07-18 07:10:00|52.82|50.42|53.17|50.77|53.19|50.79|52.78|50.38|0
1752822900000|2025-07-18 07:15:00|53.14|50.74|53.2|50.8|53.21|50.81|53.08|50.68|0
1752823200000|2025-07-18 07:20:00|53.17|50.77|53.16|50.76|53.27|50.87|53.14|50.74|0
1752823500000|2025-07-18 07:25:00|53.14|50.74|53.25|50.85|53.27|50.87|53.14|50.74|0
1752823800000|2025-07-18 07:30:00|53.24|50.84|53.27|50.87|53.29|50.89|53.22|50.82|0
1752824100000|2025-07-18 07:35:00|53.34|50.94|53.38|50.98|53.43|51.03|53.27|50.87|0
1752824400000|2025-07-18 07:40:00|53.36|50.96|53.4|51|53.42|51.02|53.33|50.93|0
1752824700000|2025-07-18 07:45:00|53.42|51.02|53.39|50.99|53.44|51.04|53.34|50.94|0
1752825000000|2025-07-18 07:50:00|53.38|50.98|53.35|50.95|53.45|51.05|53.32|50.92|0
1752825300000|2025-07-18 07:55:00|53.33|50.93|53.44|51.04|53.44|51.04|53.33|50.93|0
1752825600000|2025-07-18 08:00:00|53.39|50.99|53.39|50.99|53.42|51.02|53.3|50.9|0
1752825900000|2025-07-18 08:05:00|53.4|51|53.44|51.04|53.5|51.1|53.37|50.97|0
1752826200000|2025-07-18 08:10:00|53.45|51.05|53.4|51|53.48|51.08|53.38|50.98|0
1752826500000|2025-07-18 08:15:00|53.41|51.01|53.41|51.01|53.45|51.05|53.38|50.98|0
1752826800000|2025-07-18 08:20:00|53.43|51.03|53.27|50.87|53.45|51.05|53.22|50.82|0
1752827100000|2025-07-18 08:25:00|53.28|50.88|53.27|50.87|53.31|50.91|53.23|50.83|0
1752827400000|2025-07-18 08:30:00|53.29|50.89|53.29|50.89|53.33|50.93|53.25|50.85|0
1752827700000|2025-07-18 08:35:00|53.26|50.86|53.34|50.94|53.37|50.97|53.26|50.86|0
1752828000000|2025-07-18 08:40:00|53.35|50.95|53.34|50.94|53.39|50.99|53.29|50.89|0
1752828300000|2025-07-18 08:45:00|53.36|50.96|53.32|50.92|53.38|50.98|53.28|50.88|0
1752828600000|2025-07-18 08:50:00|53.31|50.91|53.26|50.86|53.34|50.94|53.24|50.84|0
1752828900000|2025-07-18 08:55:00|53.28|50.88|53.27|50.87|53.31|50.91|53.25|50.85|0
1752829200000|2025-07-18 09:00:00|53.28|50.88|53.27|50.87|53.29|50.89|53.18|50.78|0
1752829500000|2025-07-18 09:05:00|53.28|50.88|53.26|50.86|53.29|50.89|53.26|50.86|0
1752829800000|2025-07-18 09:10:00|53.22|50.82|53.26|50.86|53.29|50.89|53.22|50.82|0
1752830100000|2025-07-18 09:15:00|53.25|50.85|53.24|50.84|53.3|50.9|53.18|50.78|0
1752830400000|2025-07-18 09:20:00|53.21|50.81|53.2|50.8|53.23|50.83|53.19|50.79|0
1752830700000|2025-07-18 09:25:00|53.22|50.82|53.21|50.81|53.26|50.86|53.2|50.8|0
1752831000000|2025-07-18 09:30:00|53.19|50.79|53.23|50.83|53.25|50.85|53.19|50.79|0
1752831300000|2025-07-18 09:35:00|53.21|50.81|53.22|50.82|53.25|50.85|53.2|50.8|0
1752831600000|2025-07-18 09:40:00|53.24|50.84|53.23|50.83|53.27|50.87|53.2|50.8|0
1752831900000|2025-07-18 09:45:00|53.25|50.85|53.27|50.87|53.3|50.9|53.21|50.81|0
1752832200000|2025-07-18 09:50:00|53.29|50.89|53.27|50.87|53.31|50.91|53.22|50.82|0
1752832500000|2025-07-18 09:55:00|53.29|50.89|53.27|50.87|53.31|50.91|53.25|50.85|0
1752832800000|2025-07-18 10:00:00|53.29|50.89|53.28|50.88|53.29|50.89|53.23|50.83|0
1752833100000|2025-07-18 10:05:00|53.27|50.87|53.31|50.91|53.35|50.95|53.23|50.83|0
1752833400000|2025-07-18 10:10:00|53.29|50.89|53.36|50.96|53.39|50.99|53.29|50.89|0
1752833700000|2025-07-18 10:15:00|53.37|50.97|53.56|51.16|53.56|51.16|53.33|50.93|0
1752834000000|2025-07-18 10:20:00|53.58|51.18|53.72|51.32|53.8|51.4|53.56|51.16|0
1752834300000|2025-07-18 10:25:00|53.73|51.33|53.75|51.35|53.8|51.4|53.69|51.29|0
1752834600000|2025-07-18 10:30:00|53.73|51.33|53.82|51.42|53.87|51.47|53.72|51.32|0
1752834900000|2025-07-18 10:35:00|53.81|51.41|53.76|51.36|53.84|51.44|53.76|51.36|0
1752835200000|2025-07-18 10:40:00|53.8|51.4|53.77|51.37|53.83|51.43|53.74|51.34|0
1752835500000|2025-07-18 10:45:00|53.79|51.39|53.77|51.37|53.8|51.4|53.72|51.32|0
1752835800000|2025-07-18 10:50:00|53.78|51.38|53.78|51.38|53.79|51.39|53.73|51.33|0
1752836100000|2025-07-18 10:55:00|53.79|51.39|53.74|51.34|53.81|51.41|53.73|51.33|0
1752836400000|2025-07-18 11:00:00|53.73|51.33|53.68|51.28|53.83|51.43|53.6|51.2|0
1752836700000|2025-07-18 11:05:00|53.66|51.26|53.79|51.39|53.84|51.44|53.65|51.25|0
1752837000000|2025-07-18 11:10:00|53.77|51.37|53.83|51.43|53.86|51.46|53.76|51.36|0
1752837300000|2025-07-18 11:15:00|53.84|51.44|53.84|51.44|53.9|51.5|53.78|51.38|0
1752837600000|2025-07-18 11:20:00|53.85|51.45|53.83|51.43|53.87|51.47|53.78|51.38|0
1752837900000|2025-07-18 11:25:00|53.85|51.45|53.84|51.44|53.87|51.47|53.81|51.41|0
1752838200000|2025-07-18 11:30:00|53.82|51.42|53.82|51.42|53.89|51.49|53.81|51.41|0
1752838500000|2025-07-18 11:35:00|53.83|51.43|53.84|51.44|53.87|51.47|53.81|51.41|0
1752838800000|2025-07-18 11:40:00|53.85|51.45|53.83|51.43|53.87|51.47|53.8|51.4|0
1752839100000|2025-07-18 11:45:00|53.84|51.44|53.73|51.33|53.84|51.44|53.68|51.28|0
1752839400000|2025-07-18 11:50:00|53.75|51.35|53.65|51.25|53.77|51.37|53.58|51.18|0
1752839700000|2025-07-18 11:55:00|53.64|51.24|53.64|51.24|53.66|51.26|53.6|51.2|0
1752840000000|2025-07-18 12:00:00|53.62|51.22|53.59|51.19|53.66|51.26|53.55|51.15|0
1752840300000|2025-07-18 12:05:00|53.6|51.2|53.55|51.15|53.68|51.28|53.5|51.1|0
1752840600000|2025-07-18 12:10:00|53.56|51.16|53.55|51.15|53.58|51.18|53.46|51.06|0
1752840900000|2025-07-18 12:15:00|53.54|51.14|53.39|50.99|53.54|51.14|53.34|50.94|0
1752841200000|2025-07-18 12:20:00|53.4|51|53.39|50.99|53.49|51.09|53.37|50.97|0
1752841500000|2025-07-18 12:25:00|53.36|50.96|53.32|50.92|53.46|51.06|53.31|50.91|0
1752841800000|2025-07-18 12:30:00|53.33|50.93|53.38|50.98|53.44|51.04|52.86|50.46|0
1752842100000|2025-07-18 12:35:00|53.37|50.97|53.3|50.9|53.42|51.02|53.26|50.86|0
1752842400000|2025-07-18 12:40:00|53.29|50.89|53.27|50.87|53.4|51|53.27|50.87|0
1752842700000|2025-07-18 12:45:00|53.32|50.92|53.32|50.92|53.38|50.98|53.28|50.88|0
1752843000000|2025-07-18 12:50:00|53.34|50.94|53.33|50.93|53.37|50.97|53.29|50.89|0
1752843300000|2025-07-18 12:55:00|53.31|50.91|53.21|50.81|53.35|50.95|53.16|50.76|0
1752843600000|2025-07-18 13:00:00|53.19|50.79|53.02|50.62|53.2|50.8|52.99|50.59|0
1752843900000|2025-07-18 13:05:00|53.01|50.61|52.86|50.46|53.06|50.66|52.84|50.44|0
1752844200000|2025-07-18 13:10:00|52.9|50.5|52.85|50.45|52.9|50.5|52.82|50.42|0
1752844500000|2025-07-18 13:15:00|52.86|50.46|53.13|50.73|53.22|50.82|52.85|50.45|0
1752844800000|2025-07-18 13:20:00|53.11|50.71|53.46|50.46|53.46|50.78|53.06|50.46|0
1752845100000|2025-07-18 13:25:00|53.37|50.37|53.12|50.12|53.47|50.47|53.03|50.03|0
1752845400000|2025-07-18 13:30:00|53.1|50.7|52.95|50.55|53.29|50.89|52.86|50.46|0
1752845700000|2025-07-18 13:35:00|52.9|50.5|52.92|50.52|53.06|50.66|52.85|50.45|0
1752846000000|2025-07-18 13:40:00|52.89|50.49|52.96|50.56|53.07|50.67|52.83|50.43|0
1752846300000|2025-07-18 13:45:00|52.99|50.59|52.76|50.36|53.06|50.66|52.71|50.31|0
1752846600000|2025-07-18 13:50:00|52.74|50.34|53.14|50.74|53.18|50.78|52.64|50.24|0
1752846900000|2025-07-18 13:55:00|53.13|50.73|53.1|50.7|53.18|50.78|53.04|50.64|0
1752847200000|2025-07-18 14:00:00|52.7|50.3|53.13|50.73|53.22|50.82|52.42|50.02|0
1752847500000|2025-07-18 14:05:00|53.16|50.76|53.24|50.84|53.44|51.04|53.1|50.7|0
1752847800000|2025-07-18 14:10:00|53.26|50.86|53.44|51.04|53.51|51.11|53.23|50.83|0
1752848100000|2025-07-18 14:15:00|53.42|51.02|53.6|51.2|53.92|51.52|53.39|50.99|0
1752848400000|2025-07-18 14:20:00|53.64|51.24|53.74|51.34|53.79|51.39|53.44|51.04|0
1752848700000|2025-07-18 14:25:00|53.76|51.36|54.05|51.65|54.15|51.75|53.75|51.35|0
1752849000000|2025-07-18 14:30:00|54.09|51.69|53.75|51.35|54.11|51.71|53.66|51.26|0
1752849300000|2025-07-18 14:35:00|53.77|51.37|53.91|51.51|53.95|51.55|53.53|51.13|0
1752849600000|2025-07-18 14:40:00|53.93|51.53|53.9|51.5|54.04|51.64|53.84|51.44|0
1752849900000|2025-07-18 14:45:00|53.88|51.48|53.93|51.53|54.02|51.62|53.81|51.41|0
1752850200000|2025-07-18 14:50:00|53.94|51.54|53.79|51.39|53.96|51.56|53.69|51.29|0
1752850500000|2025-07-18 14:55:00|53.82|51.42|54.03|51.63|54.05|51.65|53.68|51.28|0
1752850800000|2025-07-18 15:00:00|54.01|51.61|53.99|51.59|54.24|51.84|53.92|51.52|0
1752851100000|2025-07-18 15:05:00|53.97|51.57|53.95|51.55|53.99|51.59|53.84|51.44|0
1752851400000|2025-07-18 15:10:00|53.93|51.53|54.02|51.62|54.14|51.74|53.8|51.4|0
1752851700000|2025-07-18 15:15:00|54.04|51.64|53.95|51.55|54.07|51.67|53.78|51.38|0
1752852000000|2025-07-18 15:20:00|53.93|51.53|54.07|51.67|54.15|51.75|53.91|51.51|0
1752852300000|2025-07-18 15:25:00|54.09|51.69|53.88|51.48|54.09|51.69|53.85|51.45|0
1752852600000|2025-07-18 15:30:00|53.86|51.46|53.61|51.21|53.86|51.46|53.55|51.15|0
1752852900000|2025-07-18 15:35:00|53.59|51.19|53.66|51.26|53.72|51.32|53.56|51.16|0
1752853200000|2025-07-18 15:40:00|53.65|51.25|53.61|51.21|53.76|51.36|53.61|51.21|0
1752853500000|2025-07-18 15:45:00|53.6|51.2|53.51|51.11|53.71|51.31|53.46|51.06|0
1752853800000|2025-07-18 15:50:00|53.48|51.08|53.49|51.09|53.52|51.12|53.37|50.97|0
1752854100000|2025-07-18 15:55:00|53.51|51.11|53.58|51.18|53.63|51.23|53.47|51.07|0
1752854400000|2025-07-18 16:00:00|53.56|51.16|53.71|51.31|53.79|51.39|53.52|51.12|0
1752854700000|2025-07-18 16:05:00|53.73|51.33|53.8|51.4|53.94|51.54|53.67|51.27|0
1752855000000|2025-07-18 16:10:00|53.79|51.39|53.77|51.37|53.9|51.5|53.71|51.31|0
1752855300000|2025-07-18 16:15:00|53.81|51.41|53.84|51.44|53.89|51.49|53.74|51.34|0
1752855600000|2025-07-18 16:20:00|53.82|51.42|54.04|51.64|54.24|51.84|53.82|51.42|0
1752855900000|2025-07-18 16:25:00|54.06|51.66|54.43|52.03|54.73|52.33|53.99|51.59|0
1752856200000|2025-07-18 16:30:00|54.37|51.97|54.68|52.28|54.79|52.39|54.34|51.94|0
1752856500000|2025-07-18 16:35:00|54.7|52.3|54.61|52.21|54.87|52.47|54.58|52.18|0
1752856800000|2025-07-18 16:40:00|54.62|52.22|54.24|51.84|54.62|52.22|54.19|51.79|0
1752857100000|2025-07-18 16:45:00|54.22|51.82|54.42|52.02|54.57|52.17|54.15|51.75|0
1752857400000|2025-07-18 16:50:00|54.44|52.04|54.36|51.96|54.47|52.07|54.2|51.8|0
1752857700000|2025-07-18 16:55:00|54.35|51.95|54.66|52.26|54.8|52.4|54.34|51.94|0
1752858000000|2025-07-18 17:00:00|54.59|52.19|54.74|52.34|54.8|52.4|54.56|52.16|0
1752858300000|2025-07-18 17:05:00|54.78|52.38|54.54|52.14|54.8|52.4|54.43|52.03|0
1752858600000|2025-07-18 17:10:00|54.57|52.17|54.51|52.11|54.73|52.33|54.23|51.83|0
1752858900000|2025-07-18 17:15:00|54.49|52.09|54.64|52.24|54.69|52.29|54.45|52.05|0
1752859200000|2025-07-18 17:20:00|54.66|52.26|54.61|52.21|54.79|52.39|54.47|52.07|0
1752859500000|2025-07-18 17:25:00|54.64|52.24|54.5|52.1|54.74|52.34|54.48|52.08|0
1752859800000|2025-07-18 17:30:00|54.51|52.11|54.27|51.87|54.52|52.12|54.26|51.86|0
1752860100000|2025-07-18 17:35:00|54.25|51.85|54.24|51.84|54.42|52.02|54.24|51.84|0
1752860400000|2025-07-18 17:40:00|54.22|51.82|54.33|51.93|54.35|51.95|54.11|51.71|0
1752860700000|2025-07-18 17:45:00|54.35|51.95|54.45|52.05|54.6|52.2|54.31|51.91|0
1752861000000|2025-07-18 17:50:00|54.47|52.07|54.52|52.12|54.69|52.29|54.45|52.05|0
1752861300000|2025-07-18 17:55:00|54.54|52.14|54.38|51.98|54.57|52.17|54.38|51.98|0
1752861600000|2025-07-18 18:00:00|54.36|51.96|54.12|51.72|54.42|52.02|54.11|51.71|0
1752861900000|2025-07-18 18:05:00|54.08|51.68|54.24|51.84|54.28|51.88|54.05|51.65|0
1752862200000|2025-07-18 18:10:00|54.25|51.85|54.42|52.02|54.42|52.02|54.2|51.8|0
1752862500000|2025-07-18 18:15:00|54.4|52|54.36|51.96|54.52|52.12|54.34|51.94|0
1752862800000|2025-07-18 18:20:00|54.37|51.97|54.2|51.8|54.38|51.98|54.13|51.73|0
1752863100000|2025-07-18 18:25:00|54.22|51.82|54.22|51.82|54.33|51.93|54.17|51.77|0
1752863400000|2025-07-18 18:30:00|54.24|51.84|54.22|51.82|54.27|51.87|54.06|51.66|0
1752863700000|2025-07-18 18:35:00|54.24|51.84|54.22|51.82|54.3|51.9|54.16|51.76|0
1752864000000|2025-07-18 18:40:00|54.21|51.81|54.1|51.7|54.22|51.82|54.06|51.66|0
1752864300000|2025-07-18 18:45:00|54.08|51.68|54.09|51.69|54.17|51.77|54.04|51.64|0
1752864600000|2025-07-18 18:50:00|54.1|51.7|54.11|51.71|54.18|51.78|54.06|51.66|0
1752864900000|2025-07-18 18:55:00|54.13|51.73|54.18|51.78|54.29|51.89|54.11|51.71|0
1752865200000|2025-07-18 19:00:00|54.16|51.76|54.2|51.8|54.21|51.81|54.03|51.63|0
1752865500000|2025-07-18 19:05:00|54.17|51.77|54.13|51.73|54.2|51.8|54.04|51.64|0
1752865800000|2025-07-18 19:10:00|54.1|51.7|54.14|51.74|54.2|51.8|54.1|51.7|0
1752866100000|2025-07-18 19:15:00|54.16|51.76|53.91|51.51|54.17|51.77|53.88|51.48|0
1752866400000|2025-07-18 19:20:00|53.89|51.49|53.82|51.42|53.94|51.54|53.8|51.4|0
1752866700000|2025-07-18 19:25:00|53.83|51.43|53.96|51.56|54.03|51.63|53.82|51.42|0
1752867000000|2025-07-18 19:30:00|53.95|51.55|54.16|51.76|54.19|51.79|53.92|51.52|0
1752867300000|2025-07-18 19:35:00|54.14|51.74|54.07|51.67|54.21|51.81|54.05|51.65|0
1752867600000|2025-07-18 19:40:00|54.09|51.69|54.21|51.81|54.29|51.89|54.05|51.65|0
1752867900000|2025-07-18 19:45:00|54.2|51.8|53.99|51.59|54.29|51.89|53.97|51.57|0
1752868200000|2025-07-18 19:50:00|53.94|51.54|53.75|51.35|54.06|51.66|53.75|51.35|0
1752868500000|2025-07-18 19:55:00|53.82|51.42|53.8|51.4|53.9|51.5|53.63|51.23|0
1752868800000|2025-07-18 20:00:00|53.79|51.39|53.84|51.44|53.93|51.53|53.7|51.3|0
1752869100000|2025-07-18 20:05:00|53.85|51.45|53.92|51.52|53.99|51.59|53.82|51.42|0
1752869400000|2025-07-18 20:10:00|53.91|51.51|53.78|51.38|53.94|51.54|53.74|51.34|0
1753057800000|2025-07-21 00:30:00|53.08|50.68|53.1|50.7|53.14|50.74|53.03|50.63|0
1753058100000|2025-07-21 00:35:00|53.12|50.72|53.11|50.71|53.16|50.76|53.08|50.68|0
1753058400000|2025-07-21 00:40:00|53.12|50.72|53.13|50.73|53.15|50.75|53.07|50.67|0
1753058700000|2025-07-21 00:45:00|53.11|50.71|53.13|50.73|53.14|50.74|53.09|50.69|0
1753059000000|2025-07-21 00:50:00|53.14|50.74|53.13|50.73|53.15|50.75|53.08|50.68|0
1753059300000|2025-07-21 00:55:00|53.11|50.71|53.12|50.72|53.16|50.76|53.06|50.66|0
1753059600000|2025-07-21 01:00:00|53.1|50.7|53.12|50.72|53.14|50.74|53.07|50.67|0
1753059900000|2025-07-21 01:05:00|53.09|50.69|53.02|50.62|53.14|50.74|52.92|50.52|0
1753060200000|2025-07-21 01:10:00|53.01|50.61|53.03|50.63|53.07|50.67|52.97|50.57|0
1753060500000|2025-07-21 01:15:00|53.01|50.61|53|50.6|53.03|50.63|52.96|50.56|0
1753060800000|2025-07-21 01:20:00|53.01|50.61|53.01|50.61|53.03|50.63|52.95|50.55|0
1753061100000|2025-07-21 01:25:00|52.99|50.59|53.05|50.65|53.05|50.65|52.98|50.58|0
1753061400000|2025-07-21 01:30:00|53.06|50.66|53.15|50.75|53.18|50.78|53|50.6|0
1753061700000|2025-07-21 01:35:00|53.17|50.77|53.09|50.69|53.17|50.77|53.05|50.65|0
1753062000000|2025-07-21 01:40:00|53.08|50.68|53.09|50.69|53.11|50.71|53.02|50.62|0
1753062300000|2025-07-21 01:45:00|53.08|50.68|53.13|50.73|53.13|50.73|53.07|50.67|0
1753062600000|2025-07-21 01:50:00|53.09|50.69|53.13|50.73|53.16|50.76|53.02|50.62|0
1753062900000|2025-07-21 01:55:00|53.14|50.74|53.17|50.77|53.17|50.77|53.07|50.67|0
1753063200000|2025-07-21 02:00:00|53.18|50.78|53.1|50.7|53.19|50.79|53.1|50.7|0
1753063500000|2025-07-21 02:05:00|53.11|50.71|53.06|50.66|53.18|50.78|53.03|50.63|0
1753063800000|2025-07-21 02:10:00|53.08|50.68|53.04|50.64|53.09|50.69|53.02|50.62|0
1753064100000|2025-07-21 02:15:00|53.02|50.62|53.04|50.64|53.08|50.68|53|50.6|0
1753064400000|2025-07-21 02:20:00|53.01|50.61|53.03|50.63|53.06|50.66|53.01|50.61|0
1753064700000|2025-07-21 02:25:00|53.04|50.64|53.04|50.64|53.07|50.67|53.02|50.62|0
1753065000000|2025-07-21 02:30:00|53.06|50.66|53.08|50.68|53.08|50.68|53|50.6|0
1753065300000|2025-07-21 02:35:00|53.06|50.66|53.16|50.76|53.16|50.76|53.04|50.64|0
1753065600000|2025-07-21 02:40:00|53.14|50.74|53.15|50.75|53.16|50.76|53.11|50.71|0
1753065900000|2025-07-21 02:45:00|53.16|50.76|53.14|50.74|53.18|50.78|53.12|50.72|0
1753066200000|2025-07-21 02:50:00|53.12|50.72|53.12|50.72|53.15|50.75|53.1|50.7|0
1753066500000|2025-07-21 02:55:00|53.13|50.73|53.14|50.74|53.16|50.76|53.11|50.71|0
1753066800000|2025-07-21 03:00:00|53.13|50.73|53.12|50.72|53.15|50.75|53.1|50.7|0
1753067100000|2025-07-21 03:05:00|53.13|50.73|53.01|50.61|53.14|50.74|53|50.6|0
1753067400000|2025-07-21 03:10:00|53.02|50.62|53.08|50.68|53.1|50.7|53.02|50.62|0
1753067700000|2025-07-21 03:15:00|53.07|50.67|53.08|50.68|53.1|50.7|53.05|50.65|0
1753068000000|2025-07-21 03:20:00|53.06|50.66|53.08|50.68|53.1|50.7|53.05|50.65|0
1753068300000|2025-07-21 03:25:00|53.06|50.66|53.08|50.68|53.08|50.68|53.06|50.66|0
1753068600000|2025-07-21 03:30:00|53.09|50.69|53.14|50.74|53.14|50.74|53.02|50.62|0
1753068900000|2025-07-21 03:35:00|53.16|50.76|53.15|50.75|53.17|50.77|53.09|50.69|0
1753069200000|2025-07-21 03:40:00|53.16|50.76|53.14|50.74|53.2|50.8|53.13|50.73|0
1753069500000|2025-07-21 03:45:00|53.13|50.73|53.27|50.87|53.31|50.91|53.13|50.73|0
1753069800000|2025-07-21 03:50:00|53.29|50.89|53.22|50.82|53.31|50.91|53.19|50.79|0
1753070100000|2025-07-21 03:55:00|53.24|50.84|53.2|50.8|53.24|50.84|53.19|50.79|0
1753070400000|2025-07-21 04:00:00|53.26|50.86|53.17|50.77|53.26|50.86|53.15|50.75|0
1753070700000|2025-07-21 04:05:00|53.18|50.78|53.11|50.71|53.2|50.8|53.08|50.68|0
1753071000000|2025-07-21 04:10:00|53.1|50.7|53.05|50.65|53.14|50.74|53|50.6|0
1753071300000|2025-07-21 04:15:00|53.04|50.64|53.01|50.61|53.05|50.65|53|50.6|0
1753071600000|2025-07-21 04:20:00|53.02|50.62|53.01|50.61|53.03|50.63|52.97|50.57|0
1753071900000|2025-07-21 04:25:00|52.99|50.59|52.9|50.5|53|50.6|52.88|50.48|0
1753072200000|2025-07-21 04:30:00|52.91|50.51|52.87|50.47|52.91|50.51|52.87|50.47|0
1753072500000|2025-07-21 04:35:00|52.89|50.49|52.85|50.45|52.9|50.5|52.85|50.45|0
1753072800000|2025-07-21 04:40:00|52.89|50.49|52.89|50.49|52.92|50.52|52.86|50.46|0
1753073100000|2025-07-21 04:45:00|52.9|50.5|52.88|50.48|52.92|50.52|52.84|50.44|0
1753073400000|2025-07-21 04:50:00|52.86|50.46|52.88|50.48|52.89|50.49|52.85|50.45|0
1753073700000|2025-07-21 04:55:00|52.86|50.46|52.86|50.46|52.9|50.5|52.86|50.46|0
1753074000000|2025-07-21 05:00:00|52.87|50.47|52.74|50.34|52.87|50.47|52.73|50.33|0
1753074300000|2025-07-21 05:05:00|52.75|50.35|52.79|50.39|52.82|50.42|52.75|50.35|0
1753074600000|2025-07-21 05:10:00|52.8|50.4|52.89|50.49|52.92|50.52|52.79|50.39|0
1753074900000|2025-07-21 05:15:00|52.87|50.47|52.89|50.49|52.92|50.52|52.87|50.47|0
1753075200000|2025-07-21 05:20:00|52.91|50.51|52.9|50.5|52.92|50.52|52.88|50.48|0
1753075500000|2025-07-21 05:25:00|52.89|50.49|52.83|50.43|52.89|50.49|52.79|50.39|0
1753075800000|2025-07-21 05:30:00|52.82|50.42|52.81|50.41|52.85|50.45|52.76|50.36|0
1753076100000|2025-07-21 05:35:00|52.79|50.39|52.8|50.4|52.83|50.43|52.79|50.39|0
1753076400000|2025-07-21 05:40:00|52.82|50.42|52.82|50.42|52.86|50.46|52.78|50.38|0
1753076700000|2025-07-21 05:45:00|52.83|50.43|52.83|50.43|52.86|50.46|52.8|50.4|0
1753077000000|2025-07-21 05:50:00|52.84|50.44|52.85|50.45|52.87|50.47|52.8|50.4|0
1753077300000|2025-07-21 05:55:00|52.86|50.46|52.86|50.46|52.89|50.49|52.83|50.43|0
1753077600000|2025-07-21 06:00:00|52.87|50.47|52.84|50.44|52.88|50.48|52.81|50.41|0
1753077900000|2025-07-21 06:05:00|52.81|50.41|52.75|50.35|52.85|50.45|52.73|50.33|0
1753078200000|2025-07-21 06:10:00|52.73|50.33|52.68|50.28|52.73|50.33|52.66|50.26|0
1753078500000|2025-07-21 06:15:00|52.7|50.3|52.63|50.23|52.75|50.35|52.58|50.18|0
1753078800000|2025-07-21 06:20:00|52.61|50.21|52.43|50.03|52.64|50.24|52.41|50.01|0
1753079100000|2025-07-21 06:25:00|52.41|50.01|52.44|50.04|52.47|50.07|52.41|50.01|0
1753079400000|2025-07-21 06:30:00|52.43|50.03|52.32|49.92|52.43|50.03|52.29|49.89|0
1753079700000|2025-07-21 06:35:00|52.34|49.94|52.36|49.96|52.43|50.03|52.32|49.92|0
1753080000000|2025-07-21 06:40:00|52.38|49.98|52.33|49.93|52.38|49.98|52.33|49.93|0
1753080300000|2025-07-21 06:45:00|52.34|49.94|52.36|49.96|52.47|50.07|52.33|49.93|0
1753080600000|2025-07-21 06:50:00|52.38|49.98|52.41|50.01|52.47|50.07|52.38|49.98|0
1753080900000|2025-07-21 06:55:00|52.42|50.02|52.58|50.18|52.63|50.23|52.42|50.02|0
1753081200000|2025-07-21 07:00:00|52.57|50.17|52.41|50.01|52.57|50.17|52.39|49.99|0
1753081500000|2025-07-21 07:05:00|52.4|50|52.35|49.95|52.42|50.02|52.33|49.93|0
1753081800000|2025-07-21 07:10:00|52.37|49.97|52.29|49.89|52.37|49.97|52.25|49.85|0
1753082100000|2025-07-21 07:15:00|52.3|49.9|52.2|49.8|52.33|49.93|52.17|49.77|0
1753082400000|2025-07-21 07:20:00|52.19|49.79|52.26|49.86|52.28|49.88|52.17|49.77|0
1753082700000|2025-07-21 07:25:00|52.25|49.85|52.26|49.86|52.31|49.91|52.22|49.82|0
1753083000000|2025-07-21 07:30:00|52.27|49.87|52.27|49.87|52.33|49.93|52.22|49.82|0
1753083300000|2025-07-21 07:35:00|52.26|49.86|52.21|49.81|52.28|49.88|52.18|49.78|0
1753083600000|2025-07-21 07:40:00|52.23|49.83|52.22|49.82|52.28|49.88|52.18|49.78|0
1753083900000|2025-07-21 07:45:00|52.2|49.8|52.28|49.88|52.32|49.92|52.19|49.79|0
1753084200000|2025-07-21 07:50:00|52.25|49.85|52.34|49.94|52.37|49.97|52.25|49.85|0
1753084500000|2025-07-21 07:55:00|52.33|49.93|52.32|49.92|52.37|49.97|52.31|49.91|0
1753084800000|2025-07-21 08:00:00|52.31|49.91|52.17|49.77|52.31|49.91|52.09|49.69|0
1753085100000|2025-07-21 08:05:00|52.18|49.78|52.03|49.63|52.2|49.8|52|49.6|0
1753085400000|2025-07-21 08:10:00|52.02|49.62|52.1|49.7|52.14|49.74|52|49.6|0
1753085700000|2025-07-21 08:15:00|52.12|49.72|52.17|49.77|52.21|49.81|52.08|49.68|0
1753086000000|2025-07-21 08:20:00|52.18|49.78|52.13|49.73|52.19|49.79|52.1|49.7|0
1753086300000|2025-07-21 08:25:00|52.11|49.71|52.07|49.67|52.14|49.74|52.07|49.67|0
1753086600000|2025-07-21 08:30:00|52.08|49.68|52.07|49.67|52.11|49.71|52.03|49.63|0
1753086900000|2025-07-21 08:35:00|52.08|49.68|52.1|49.7|52.12|49.72|52.06|49.66|0
1753087200000|2025-07-21 08:40:00|52.08|49.68|52.15|49.75|52.19|49.79|52.07|49.67|0
1753087500000|2025-07-21 08:45:00|52.13|49.73|52.14|49.74|52.18|49.78|52.06|49.66|0
1753087800000|2025-07-21 08:50:00|52.15|49.75|52.12|49.72|52.16|49.76|52.09|49.69|0
1753088100000|2025-07-21 08:55:00|52.11|49.71|52.11|49.71|52.13|49.73|52.08|49.68|0
1753088400000|2025-07-21 09:00:00|52.09|49.69|52.08|49.68|52.12|49.72|52|49.6|0
1753088700000|2025-07-21 09:05:00|52.07|49.67|52.08|49.68|52.11|49.71|52.05|49.65|0
1753089000000|2025-07-21 09:10:00|52.06|49.66|52.11|49.71|52.11|49.71|52.05|49.65|0
1753089300000|2025-07-21 09:15:00|52.1|49.7|52.07|49.67|52.1|49.7|52.05|49.65|0
1753089600000|2025-07-21 09:20:00|52.05|49.65|52.06|49.66|52.11|49.71|52.05|49.65|0
1753089900000|2025-07-21 09:25:00|52.05|49.65|52.06|49.66|52.08|49.68|52.04|49.64|0
1753090200000|2025-07-21 09:30:00|52.04|49.64|52.12|49.72|52.16|49.76|52.04|49.64|0
1753090500000|2025-07-21 09:35:00|52.1|49.7|52.12|49.72|52.13|49.73|52.07|49.67|0
1753090800000|2025-07-21 09:40:00|52.13|49.73|52.13|49.73|52.15|49.75|52.09|49.69|0
1753091100000|2025-07-21 09:45:00|52.12|49.72|52.12|49.72|52.15|49.75|52.11|49.71|0
1753091400000|2025-07-21 09:50:00|52.11|49.71|52.11|49.71|52.16|49.76|52.09|49.69|0
1753091700000|2025-07-21 09:55:00|52.12|49.72|52.12|49.72|52.17|49.77|52.09|49.69|0
1753092000000|2025-07-21 10:00:00|52.1|49.7|52.14|49.74|52.17|49.77|52.1|49.7|0
1753092300000|2025-07-21 10:05:00|52.15|49.75|52.17|49.77|52.2|49.8|52.15|49.75|0
1753092600000|2025-07-21 10:10:00|52.16|49.76|52.14|49.74|52.22|49.82|52.04|49.64|0
1753092900000|2025-07-21 10:15:00|52.16|49.76|52.14|49.74|52.16|49.76|52.09|49.69|0
1753093200000|2025-07-21 10:20:00|52.13|49.73|52.13|49.73|52.15|49.75|52.1|49.7|0
1753093500000|2025-07-21 10:25:00|52.14|49.74|52.13|49.73|52.16|49.76|52.11|49.71|0
1753093800000|2025-07-21 10:30:00|52.11|49.71|52.21|49.81|52.24|49.84|52.11|49.71|0
1753094100000|2025-07-21 10:35:00|52.2|49.8|52.23|49.83|52.25|49.85|52.18|49.78|0
1753094400000|2025-07-21 10:40:00|52.25|49.85|52.2|49.8|52.26|49.86|52.2|49.8|0
1753094700000|2025-07-21 10:45:00|52.21|49.81|52.23|49.83|52.25|49.85|52.2|49.8|0
1753095000000|2025-07-21 10:50:00|52.27|49.87|52.35|49.95|52.42|50.02|52.21|49.81|0
1753095300000|2025-07-21 10:55:00|52.37|49.97|52.29|49.89|52.37|49.97|52.26|49.86|0
1753095600000|2025-07-21 11:00:00|52.31|49.91|52.29|49.89|52.33|49.93|52.23|49.83|0
1753095900000|2025-07-21 11:05:00|52.31|49.91|52.39|49.99|52.4|50|52.26|49.86|0
1753096200000|2025-07-21 11:10:00|52.4|50|52.4|50|52.41|50.01|52.35|49.95|0
1753096500000|2025-07-21 11:15:00|52.42|50.02|52.36|49.96|52.42|50.02|52.34|49.94|0
1753096800000|2025-07-21 11:20:00|52.37|49.97|52.36|49.96|52.38|49.98|52.34|49.94|0
1753097100000|2025-07-21 11:25:00|52.34|49.94|52.36|49.96|52.41|50.01|52.3|49.9|0
1753097400000|2025-07-21 11:30:00|52.37|49.97|52.31|49.91|52.4|50|52.26|49.86|0
1753097700000|2025-07-21 11:35:00|52.29|49.89|52.39|49.99|52.39|49.99|52.26|49.86|0
1753098000000|2025-07-21 11:40:00|52.37|49.97|52.39|49.99|52.39|49.99|52.35|49.95|0
1753098300000|2025-07-21 11:45:00|52.37|49.97|52.38|49.98|52.44|50.04|52.36|49.96|0
1753098600000|2025-07-21 11:50:00|52.39|49.99|52.39|49.99|52.42|50.02|52.36|49.96|0
1753098900000|2025-07-21 11:55:00|52.37|49.97|52.37|49.97|52.39|49.99|52.35|49.95|0
1753099200000|2025-07-21 12:00:00|51.2|48.8|52.39|49.99|52.39|49.99|51.2|48.8|0
1753099500000|2025-07-21 12:05:00|52.41|50.01|52.49|50.09|52.51|50.11|52.33|49.93|0
1753099800000|2025-07-21 12:10:00|52.47|50.07|52.47|50.07|52.49|50.09|52.41|50.01|0
1753100100000|2025-07-21 12:15:00|52.5|50.1|52.49|50.09|52.5|50.1|52.46|50.06|0
1753100400000|2025-07-21 12:20:00|52.47|50.07|52.46|50.06|52.49|50.09|52.45|50.05|0
1753100700000|2025-07-21 12:25:00|52.48|50.08|52.42|50.02|52.49|50.09|52.4|50|0
1753101000000|2025-07-21 12:30:00|52.44|50.04|52.43|50.03|53.12|50.72|52.41|50.01|0
1753101300000|2025-07-21 12:35:00|52.45|50.05|52.45|50.05|52.49|50.09|52.37|49.97|0
1753101600000|2025-07-21 12:40:00|52.43|50.03|52.48|50.08|52.53|50.13|52.4|50|0
1753101900000|2025-07-21 12:45:00|52.49|50.09|52.44|50.04|52.51|50.11|52.43|50.03|0
1753102200000|2025-07-21 12:50:00|52.43|50.03|52.56|50.16|52.59|50.19|52.43|50.03|0
1753102500000|2025-07-21 12:55:00|52.58|50.18|52.8|50.4|52.86|50.46|52.58|50.18|0
1753102800000|2025-07-21 13:00:00|52.82|50.42|52.9|50.5|53.05|50.65|52.74|50.34|0
1753103100000|2025-07-21 13:05:00|52.92|50.52|52.82|50.42|52.94|50.54|52.76|50.36|0
1753103400000|2025-07-21 13:10:00|52.83|50.43|52.85|50.45|52.9|50.5|52.71|50.31|0
1753103700000|2025-07-21 13:15:00|52.81|50.41|52.7|50.3|52.84|50.44|52.64|50.24|0
1753104000000|2025-07-21 13:20:00|52.66|50.26|53|50|53|50.34|52.59|50|0
1753104300000|2025-07-21 13:25:00|53.01|50.01|52.77|49.77|53.01|50.01|52.77|49.77|0
1753104600000|2025-07-21 13:30:00|52.47|50.07|52.22|49.82|52.47|50.07|52.11|49.71|0
1753104900000|2025-07-21 13:35:00|52.18|49.78|52.02|49.62|52.23|49.83|52.01|49.61|0
1753105200000|2025-07-21 13:40:00|52|49.6|51.92|49.52|52.1|49.7|51.9|49.5|0
1753105500000|2025-07-21 13:45:00|51.88|49.48|51.53|49.13|51.88|49.48|51.49|49.09|0
1753105800000|2025-07-21 13:50:00|51.55|49.15|51.38|48.98|51.63|49.23|51.38|48.98|0
1753106100000|2025-07-21 13:55:00|51.4|49|51.29|48.89|51.42|49.02|51.13|48.73|0
1753106400000|2025-07-21 14:00:00|51.15|48.75|51.24|48.84|51.29|48.89|51.08|48.68|0
1753106700000|2025-07-21 14:05:00|51.23|48.83|51.42|49.02|51.42|49.02|51.2|48.8|0
1753107000000|2025-07-21 14:10:00|51.46|49.06|51.18|48.78|51.54|49.14|51.17|48.77|0
1753107300000|2025-07-21 14:15:00|51.2|48.8|51.05|48.65|51.28|48.88|51.04|48.64|0
1753107600000|2025-07-21 14:20:00|51.04|48.64|50.68|48.28|51.07|48.67|50.64|48.24|0
1753107900000|2025-07-21 14:25:00|50.71|48.31|50.45|48.05|50.75|48.35|50.45|48.05|0
1753108200000|2025-07-21 14:30:00|50.44|48.04|50.59|48.19|50.59|48.19|50.33|47.93|0
1753108500000|2025-07-21 14:35:00|50.62|48.22|50.48|48.08|50.62|48.22|50.45|48.05|0
1753108800000|2025-07-21 14:40:00|50.49|48.09|50.6|48.2|50.68|48.28|50.49|48.09|0
1753109100000|2025-07-21 14:45:00|50.61|48.21|50.64|48.24|50.69|48.29|50.57|48.17|0
1753109400000|2025-07-21 14:50:00|50.63|48.23|50.74|48.34|50.8|48.4|50.57|48.17|0
1753109700000|2025-07-21 14:55:00|50.7|48.3|50.56|48.16|50.74|48.34|50.47|48.07|0
1753110000000|2025-07-21 15:00:00|50.55|48.15|50.57|48.17|50.61|48.21|50.52|48.12|0
1753110300000|2025-07-21 15:05:00|50.59|48.19|50.52|48.12|50.63|48.23|50.45|48.05|0
1753110600000|2025-07-21 15:10:00|50.51|48.11|50.36|47.96|50.57|48.17|50.3|47.9|0
1753110900000|2025-07-21 15:15:00|50.38|47.98|50.42|48.02|50.48|48.08|50.33|47.93|0
1753111200000|2025-07-21 15:20:00|50.41|48.01|50.31|47.91|50.44|48.04|50.27|47.87|0
1753111500000|2025-07-21 15:25:00|50.33|47.93|50.18|47.78|50.33|47.93|50.18|47.78|0
1753111800000|2025-07-21 15:30:00|50.16|47.76|50.15|47.75|50.27|47.87|50.1|47.7|0
1753112100000|2025-07-21 15:35:00|50.14|47.74|50.15|47.75|50.22|47.82|50.07|47.67|0
1753112400000|2025-07-21 15:40:00|50.13|47.73|50.19|47.79|50.24|47.84|50.13|47.73|0
1753112700000|2025-07-21 15:45:00|50.21|47.81|50.26|47.86|50.26|47.86|50.15|47.75|0
1753113000000|2025-07-21 15:50:00|50.24|47.84|50.27|47.87|50.3|47.9|50.18|47.78|0
1753113300000|2025-07-21 15:55:00|50.28|47.88|50.37|47.97|50.4|48|50.19|47.79|0
1753113600000|2025-07-21 16:00:00|50.38|47.98|50.39|47.99|50.52|48.12|50.37|47.97|0
1753113900000|2025-07-21 16:05:00|50.43|48.03|50.45|48.05|50.62|48.22|50.37|47.97|0
1753114200000|2025-07-21 16:10:00|50.46|48.06|50.54|48.14|50.61|48.21|50.45|48.05|0
1753114500000|2025-07-21 16:15:00|50.52|48.12|50.58|48.18|50.64|48.24|50.43|48.03|0
1753114800000|2025-07-21 16:20:00|50.6|48.2|50.71|48.31|50.76|48.36|50.56|48.16|0
1753115100000|2025-07-21 16:25:00|50.69|48.29|50.62|48.22|50.77|48.37|50.6|48.2|0
1753115400000|2025-07-21 16:30:00|50.64|48.24|50.48|48.08|50.71|48.31|50.47|48.07|0
1753115700000|2025-07-21 16:35:00|50.5|48.1|50.46|48.06|50.51|48.11|50.34|47.94|0
1753116000000|2025-07-21 16:40:00|50.47|48.07|50.43|48.03|50.53|48.13|50.39|47.99|0
1753116300000|2025-07-21 16:45:00|50.44|48.04|50.42|48.02|50.48|48.08|50.36|47.96|0
1753116600000|2025-07-21 16:50:00|50.4|48|50.25|47.85|50.4|48|50.23|47.83|0
1753116900000|2025-07-21 16:55:00|50.27|47.87|50.28|47.88|50.31|47.91|50.2|47.8|0
1753117200000|2025-07-21 17:00:00|50.26|47.86|50.18|47.78|50.28|47.88|50.1|47.7|0
1753117500000|2025-07-21 17:05:00|50.14|47.74|50.28|47.88|50.29|47.89|50.09|47.69|0
1753117800000|2025-07-21 17:10:00|50.3|47.9|50.22|47.82|50.3|47.9|50.16|47.76|0
1753118100000|2025-07-21 17:15:00|50.23|47.83|50.25|47.85|50.31|47.91|50.17|47.77|0
1753118400000|2025-07-21 17:20:00|50.23|47.83|50.19|47.79|50.28|47.88|50.17|47.77|0
1753118700000|2025-07-21 17:25:00|50.15|47.75|50.25|47.85|50.25|47.85|50.13|47.73|0
1753119000000|2025-07-21 17:30:00|50.24|47.84|50.23|47.83|50.29|47.89|50.18|47.78|0
1753119300000|2025-07-21 17:35:00|50.25|47.85|50.31|47.91|50.31|47.91|50.2|47.8|0
1753119600000|2025-07-21 17:40:00|50.29|47.89|50.37|47.97|50.39|47.99|50.25|47.85|0
1753119900000|2025-07-21 17:45:00|50.36|47.96|50.33|47.93|50.44|48.04|50.32|47.92|0
1753120200000|2025-07-21 17:50:00|50.35|47.95|50.41|48.01|50.49|48.09|50.35|47.95|0
1753120500000|2025-07-21 17:55:00|50.43|48.03|50.44|48.04|50.46|48.06|50.32|47.92|0
1753120800000|2025-07-21 18:00:00|50.42|48.02|50.47|48.07|50.53|48.13|50.41|48.01|0
1753121100000|2025-07-21 18:05:00|50.45|48.05|50.56|48.16|50.57|48.17|50.44|48.04|0
1753121400000|2025-07-21 18:10:00|50.57|48.17|50.65|48.25|50.69|48.29|50.57|48.17|0
1753121700000|2025-07-21 18:15:00|50.67|48.27|50.64|48.24|50.7|48.3|50.61|48.21|0
1753122000000|2025-07-21 18:20:00|50.65|48.25|50.55|48.15|50.69|48.29|50.54|48.14|0
1753122300000|2025-07-21 18:25:00|50.57|48.17|50.57|48.17|50.66|48.26|50.56|48.16|0
1753122600000|2025-07-21 18:30:00|50.59|48.19|50.56|48.16|50.62|48.22|50.52|48.12|0
1753122900000|2025-07-21 18:35:00|50.58|48.18|50.6|48.2|50.62|48.22|50.53|48.13|0
1753123200000|2025-07-21 18:40:00|50.58|48.18|50.63|48.23|50.7|48.3|50.57|48.17|0
1753123500000|2025-07-21 18:45:00|50.64|48.24|50.91|48.51|50.97|48.57|50.64|48.24|0
1753123800000|2025-07-21 18:50:00|50.94|48.54|50.8|48.4|50.96|48.56|50.74|48.34|0
1753124100000|2025-07-21 18:55:00|50.82|48.42|50.94|48.54|50.97|48.57|50.77|48.37|0
1753124400000|2025-07-21 19:00:00|50.92|48.52|51.08|48.68|51.12|48.72|50.91|48.51|0
1753124700000|2025-07-21 19:05:00|51.06|48.66|51.46|49.06|51.46|49.06|51.01|48.61|0
1753125000000|2025-07-21 19:10:00|51.48|49.08|51.61|49.21|51.89|49.49|51.41|49.01|0
1753125300000|2025-07-21 19:15:00|51.62|49.22|51.48|49.08|51.62|49.22|51.41|49.01|0
1753125600000|2025-07-21 19:20:00|51.5|49.1|51.41|49.01|51.52|49.12|51.36|48.96|0
1753125900000|2025-07-21 19:25:00|51.43|49.03|51.64|49.24|51.7|49.3|51.37|48.97|0
1753126200000|2025-07-21 19:30:00|51.63|49.23|51.66|49.26|51.69|49.29|51.5|49.1|0
1753126500000|2025-07-21 19:35:00|51.68|49.28|51.78|49.38|51.8|49.4|51.56|49.16|0
1753126800000|2025-07-21 19:40:00|51.8|49.4|52.11|49.71|52.19|49.79|51.73|49.33|0
1753127100000|2025-07-21 19:45:00|52.13|49.73|52.22|49.82|52.44|50.04|52.07|49.67|0
1753127400000|2025-07-21 19:50:00|52.25|49.85|52.15|49.75|52.31|49.91|51.97|49.57|0
1753127700000|2025-07-21 19:55:00|52.12|49.72|52.34|49.94|52.54|50.14|52.08|49.68|0
1753128000000|2025-07-21 20:00:00|52.37|49.97|52.07|49.67|52.37|49.97|52.02|49.62|0
1753128300000|2025-07-21 20:05:00|52.06|49.66|52.11|49.71|52.19|49.79|52.04|49.64|0
1753128600000|2025-07-21 20:10:00|52.13|49.73|52.1|49.7|52.15|49.75|52.04|49.64|0
1753128900000|2025-07-21 20:15:00|52.11|49.71|52.07|49.67|52.13|49.73|52.01|49.61|0
1753129200000|2025-07-21 20:20:00|52.05|49.65|52.02|49.62|52.07|49.67|51.96|49.56|0
1753129500000|2025-07-21 20:25:00|52|49.6|52.08|49.68|52.1|49.7|52|49.6|0
1753129800000|2025-07-21 20:30:00|52.06|49.66|52.03|49.63|52.08|49.68|52.02|49.62|0
1753130100000|2025-07-21 20:35:00|52.05|49.65|52.04|49.64|52.09|49.69|52.03|49.63|0
1753130400000|2025-07-21 20:40:00|52.06|49.66|52.05|49.65|52.09|49.69|52.04|49.64|0
1753130700000|2025-07-21 20:45:00|52.07|49.67|52.05|49.65|52.08|49.68|52.03|49.63|0
1753131000000|2025-07-21 20:50:00|52.03|49.63|52.05|49.65|52.09|49.69|52.03|49.63|0
1753131300000|2025-07-21 20:55:00|52.35|49.35|52.32|49.32|52.38|49.38|52.31|49.31|0
1753131600000|2025-07-21 21:00:00|52.31|49.31|52.31|49.31|52.32|49.32|52.31|49.31|0
1753131900000|2025-07-21 21:05:00|52.3|49.3|52.31|49.31|52.34|49.34|52.3|49.3|0
1753132200000|2025-07-21 21:10:00|52.32|49.32|52.32|49.32|52.32|49.32|52.3|49.3|0
1753132800000|2025-07-21 21:20:00|52.31|49.31|52.33|49.33|52.33|49.33|52.31|49.31|0
1753133100000|2025-07-21 21:25:00|52.34|49.34|52.34|49.34|52.34|49.34|52.32|49.32|0
1753133400000|2025-07-21 21:30:00|52.35|49.35|52.35|49.35|52.35|49.35|52.35|49.35|0
1753133700000|2025-07-21 21:35:00|52.34|49.34|52.35|49.35|52.35|49.35|52.34|49.34|0
1753134000000|2025-07-21 21:40:00|52.34|49.34|52.34|49.34|52.34|49.34|52.34|49.34|0
1753134300000|2025-07-21 21:45:00|52.33|49.33|52.32|49.32|52.34|49.34|52.32|49.32|0
1753134600000|2025-07-21 21:50:00|52.34|49.34|52.34|49.34|52.36|49.36|52.33|49.33|0
1753134900000|2025-07-21 21:55:00|52.35|49.35|52.32|49.32|52.35|49.35|52.29|49.29|0
1753135200000|2025-07-21 22:00:00|52.36|49.36|52.25|49.25|52.44|49.44|52.24|49.24|0
1753135500000|2025-07-21 22:05:00|52.26|49.26|52.34|49.34|52.37|49.37|52.26|49.26|0
1753135800000|2025-07-21 22:10:00|52.35|49.35|52.41|49.41|52.42|49.42|52.3|49.3|0
1753136100000|2025-07-21 22:15:00|52.42|49.42|52.39|49.39|52.46|49.46|52.39|49.39|0
1753136400000|2025-07-21 22:20:00|52.37|49.37|52.3|49.3|52.39|49.39|52.3|49.3|0
1753136700000|2025-07-21 22:25:00|52.28|49.28|52.24|49.24|52.31|49.31|52.24|49.24|0
1753137000000|2025-07-21 22:30:00|52.26|49.26|52.29|49.29|52.32|49.32|52.26|49.26|0
1753137300000|2025-07-21 22:35:00|52.31|49.31|52.35|49.35|52.4|49.4|52.29|49.29|0
1753137600000|2025-07-21 22:40:00|52.36|49.36|52.36|49.36|52.4|49.4|52.31|49.31|0
1753137900000|2025-07-21 22:45:00|52.38|49.38|52.33|49.33|52.38|49.38|52.31|49.31|0
1753138200000|2025-07-21 22:50:00|52.34|49.34|52.36|49.36|52.38|49.38|52.33|49.33|0
1753138500000|2025-07-21 22:55:00|52.37|49.37|52.36|49.36|52.38|49.38|52.36|49.36|0
1753138800000|2025-07-21 23:00:00|52.35|49.35|52.39|49.39|52.39|49.39|52.29|49.29|0
1753139100000|2025-07-21 23:05:00|52.37|49.37|52.34|49.34|52.39|49.39|52.32|49.32|0
1753139400000|2025-07-21 23:10:00|52.35|49.35|52.35|49.35|52.35|49.35|52.35|49.35|0
1753139700000|2025-07-21 23:15:00|52.36|49.36|52.32|49.32|52.36|49.36|52.3|49.3|0
1753140000000|2025-07-21 23:20:00|52.33|49.33|52.35|49.35|52.35|49.35|52.3|49.3|0
1753140300000|2025-07-21 23:25:00|52.37|49.37|52.3|49.3|52.37|49.37|52.28|49.28|0
1753140600000|2025-07-21 23:30:00|52.28|49.28|52.3|49.3|52.31|49.31|52.28|49.28|0
1753140900000|2025-07-21 23:35:00|52.28|49.28|52.26|49.26|52.29|49.29|52.26|49.26|0
1753141200000|2025-07-21 23:40:00|52.28|49.28|52.31|49.31|52.31|49.31|52.28|49.28|0
1753141500000|2025-07-21 23:45:00|52.29|49.29|52.4|49.4|52.45|49.45|52.29|49.29|0
1753141800000|2025-07-21 23:50:00|52.38|49.38|52.34|49.34|52.43|49.43|52.32|49.32|0
1753142100000|2025-07-21 23:55:00|52.33|49.33|52.31|49.31|52.33|49.33|52.29|49.29|0
1753142400000|2025-07-22 00:00:00|52.32|49.32|52.23|49.23|52.32|49.32|52.23|49.23|0
1753142700000|2025-07-22 00:05:00|52.22|49.22|52.22|49.22|52.25|49.25|52.2|49.2|0
1753143000000|2025-07-22 00:10:00|52.23|49.23|52.16|49.16|52.23|49.23|52.14|49.14|0
1753143300000|2025-07-22 00:15:00|52.18|49.18|51.92|49.52|52.2|49.57|51.88|49.18|0
1753143600000|2025-07-22 00:20:00|51.9|49.5|51.91|49.51|51.95|49.55|51.89|49.49|0
1753143900000|2025-07-22 00:25:00|51.93|49.53|51.87|49.47|51.93|49.53|51.85|49.45|0
1753144200000|2025-07-22 00:30:00|51.89|49.49|51.9|49.5|51.98|49.58|51.86|49.46|0
1753144500000|2025-07-22 00:35:00|51.91|49.51|51.93|49.53|52.07|49.67|51.86|49.46|0
1753144800000|2025-07-22 00:40:00|51.95|49.55|51.94|49.54|52|49.6|51.91|49.51|0
1753145100000|2025-07-22 00:45:00|51.96|49.56|51.97|49.57|52.03|49.63|51.93|49.53|0
1753145400000|2025-07-22 00:50:00|51.96|49.56|52.02|49.62|52.04|49.64|51.96|49.56|0
1753145700000|2025-07-22 00:55:00|52.04|49.64|51.98|49.58|52.04|49.64|51.94|49.54|0
1753146000000|2025-07-22 01:00:00|51.99|49.59|51.98|49.58|52.03|49.63|51.94|49.54|0
1753146300000|2025-07-22 01:05:00|51.99|49.59|52.1|49.7|52.18|49.78|51.98|49.58|0
1753146600000|2025-07-22 01:10:00|52.12|49.72|52.09|49.69|52.12|49.72|52.02|49.62|0
1753146900000|2025-07-22 01:15:00|52.11|49.71|52.07|49.67|52.24|49.84|52.06|49.66|0
1753147200000|2025-07-22 01:20:00|52.06|49.66|52.05|49.65|52.13|49.73|52.05|49.65|0
1753147500000|2025-07-22 01:25:00|52.06|49.66|52.02|49.62|52.13|49.73|51.99|49.59|0
1753147800000|2025-07-22 01:30:00|52.28|49.88|51.92|49.52|52.28|49.88|51.92|49.52|0
1753148100000|2025-07-22 01:35:00|51.95|49.55|51.95|49.55|51.98|49.58|51.92|49.52|0
1753148400000|2025-07-22 01:40:00|51.97|49.57|51.94|49.54|51.97|49.57|51.91|49.51|0
1753148700000|2025-07-22 01:45:00|51.93|49.53|51.89|49.49|51.98|49.58|51.87|49.47|0
1753149000000|2025-07-22 01:50:00|51.88|49.48|51.9|49.5|51.94|49.54|51.88|49.48|0
1753149300000|2025-07-22 01:55:00|51.88|49.48|51.91|49.51|51.96|49.56|51.88|49.48|0
1753149600000|2025-07-22 02:00:00|51.89|49.49|51.9|49.5|51.94|49.54|51.87|49.47|0
1753149900000|2025-07-22 02:05:00|51.92|49.52|51.95|49.55|52.02|49.62|51.86|49.46|0
1753150200000|2025-07-22 02:10:00|51.93|49.53|51.99|49.59|52|49.6|51.93|49.53|0
1753150500000|2025-07-22 02:15:00|51.97|49.57|51.95|49.55|52|49.6|51.94|49.54|0
1753150800000|2025-07-22 02:20:00|51.94|49.54|51.94|49.54|51.98|49.58|51.93|49.53|0
1753151100000|2025-07-22 02:25:00|51.96|49.56|52|49.6|52|49.6|51.94|49.54|0
1753151400000|2025-07-22 02:30:00|52.02|49.62|52.09|49.69|52.11|49.71|51.97|49.57|0
1753151700000|2025-07-22 02:35:00|52.07|49.67|52.1|49.7|52.1|49.7|52.06|49.66|0
1753152000000|2025-07-22 02:40:00|52.09|49.69|52.18|49.78|52.18|49.78|52.07|49.67|0
1753152300000|2025-07-22 02:45:00|52.17|49.77|52.17|49.77|52.18|49.78|52.15|49.75|0
1753152600000|2025-07-22 02:50:00|52.16|49.76|52.17|49.77|52.2|49.8|52.14|49.74|0
1753152900000|2025-07-22 02:55:00|52.16|49.76|52.17|49.77|52.17|49.77|52.12|49.72|0
1753153200000|2025-07-22 03:00:00|52.15|49.75|52.15|49.75|52.19|49.79|52.14|49.74|0
1753153500000|2025-07-22 03:05:00|52.14|49.74|52.13|49.73|52.17|49.77|52.09|49.69|0
1753153800000|2025-07-22 03:10:00|52.14|49.74|52.13|49.73|52.15|49.75|52.11|49.71|0
1753154100000|2025-07-22 03:15:00|52.14|49.74|52.17|49.77|52.17|49.77|52.1|49.7|0
1753154400000|2025-07-22 03:20:00|52.19|49.79|52.19|49.79|52.19|49.79|52.14|49.74|0
1753154700000|2025-07-22 03:25:00|52.18|49.78|52.23|49.83|52.23|49.83|52.13|49.73|0
1753155000000|2025-07-22 03:30:00|52.21|49.81|52.23|49.83|52.27|49.87|52.19|49.79|0
1753155300000|2025-07-22 03:35:00|52.25|49.85|52.24|49.84|52.5|50.1|52.22|49.82|0
1753155600000|2025-07-22 03:40:00|52.26|49.86|52.32|49.92|52.35|49.95|52.23|49.83|0
1753155900000|2025-07-22 03:45:00|52.34|49.94|52.35|49.95|52.38|49.98|52.31|49.91|0
1753156200000|2025-07-22 03:50:00|52.37|49.97|52.33|49.93|52.37|49.97|52.3|49.9|0
1753156500000|2025-07-22 03:55:00|52.3|49.9|52.32|49.92|52.35|49.95|52.25|49.85|0
1753156800000|2025-07-22 04:00:00|52.33|49.93|52.59|50.19|52.59|50.19|52.32|49.92|0
1753157100000|2025-07-22 04:05:00|52.34|49.94|52.32|49.92|52.6|50.2|52.32|49.92|0
1753157400000|2025-07-22 04:10:00|52.33|49.93|52.41|50.01|52.45|50.05|52.33|49.93|0
1753157700000|2025-07-22 04:15:00|52.4|50|52.61|50.21|52.71|50.31|52.39|49.99|0
1753158000000|2025-07-22 04:20:00|52.59|50.19|52.58|50.18|52.63|50.23|52.54|50.14|0
1753158300000|2025-07-22 04:25:00|52.57|50.17|52.59|50.19|52.65|50.25|52.56|50.16|0
1753158600000|2025-07-22 04:30:00|52.57|50.17|52.58|50.18|52.62|50.22|52.56|50.16|0
1753158900000|2025-07-22 04:35:00|52.59|50.19|52.61|50.21|52.62|50.22|52.57|50.17|0
1753159200000|2025-07-22 04:40:00|52.6|50.2|52.6|50.2|52.64|50.24|52.58|50.18|0
1753159500000|2025-07-22 04:45:00|52.58|50.18|52.55|50.15|52.62|50.22|52.55|50.15|0
1753159800000|2025-07-22 04:50:00|52.57|50.17|52.54|50.14|52.59|50.19|52.54|50.14|0
1753160100000|2025-07-22 04:55:00|52.53|50.13|52.58|50.18|52.6|50.2|52.52|50.12|0
1753160400000|2025-07-22 05:00:00|52.59|50.19|52.57|50.17|52.61|50.21|52.51|50.11|0
1753160700000|2025-07-22 05:05:00|52.58|50.18|52.57|50.17|52.86|50.46|52.53|50.13|0
1753161000000|2025-07-22 05:10:00|52.55|50.15|52.56|50.16|52.56|50.16|52.49|50.09|0
1753161300000|2025-07-22 05:15:00|52.57|50.17|52.57|50.17|52.6|50.2|52.55|50.15|0
1753161600000|2025-07-22 05:20:00|52.56|50.16|52.56|50.16|52.59|50.19|52.54|50.14|0
1753161900000|2025-07-22 05:25:00|52.57|50.17|52.65|50.25|52.7|50.3|52.51|50.11|0
1753162200000|2025-07-22 05:30:00|52.67|50.27|52.91|50.51|52.98|50.58|52.64|50.24|0
1753162500000|2025-07-22 05:35:00|52.93|50.53|52.65|50.25|52.93|50.53|52.59|50.19|0
1753162800000|2025-07-22 05:40:00|52.63|50.23|52.67|50.27|52.67|50.27|52.56|50.16|0
1753163100000|2025-07-22 05:45:00|52.68|50.28|52.6|50.2|52.69|50.29|52.59|50.19|0
1753163400000|2025-07-22 05:50:00|52.63|50.23|52.58|50.18|52.63|50.23|52.55|50.15|0
1753163700000|2025-07-22 05:55:00|52.57|50.17|52.58|50.18|52.62|50.22|52.57|50.17|0
1753164000000|2025-07-22 06:00:00|52.56|50.16|52.68|50.28|52.7|50.3|52.56|50.16|0
1753164300000|2025-07-22 06:05:00|52.66|50.26|52.64|50.24|52.68|50.28|52.59|50.19|0
1753164600000|2025-07-22 06:10:00|52.6|50.2|52.51|50.11|52.62|50.22|52.46|50.06|0
1753164900000|2025-07-22 06:15:00|52.5|50.1|52.51|50.11|52.55|50.15|52.48|50.08|0
1753165200000|2025-07-22 06:20:00|52.5|50.1|52.53|50.13|52.55|50.15|52.48|50.08|0
1753165500000|2025-07-22 06:25:00|52.55|50.15|52.55|50.15|52.56|50.16|52.44|50.04|0
1753165800000|2025-07-22 06:30:00|52.52|50.12|52.49|50.09|52.57|50.17|52.49|50.09|0
1753166100000|2025-07-22 06:35:00|52.47|50.07|52.56|50.16|52.56|50.16|52.47|50.07|0
1753166400000|2025-07-22 06:40:00|52.54|50.14|52.58|50.18|52.6|50.2|52.52|50.12|0
1753166700000|2025-07-22 06:45:00|52.57|50.17|52.57|50.17|52.59|50.19|52.53|50.13|0
1753167000000|2025-07-22 06:50:00|52.56|50.16|52.56|50.16|52.58|50.18|52.51|50.11|0
1753167300000|2025-07-22 06:55:00|52.57|50.17|52.66|50.26|52.66|50.26|52.52|50.12|0
1753167600000|2025-07-22 07:00:00|52.68|50.28|52.46|50.06|52.7|50.3|52.4|50|0
1753167900000|2025-07-22 07:05:00|52.45|50.05|52.41|50.01|52.5|50.1|52.34|49.94|0
1753168200000|2025-07-22 07:10:00|52.42|50.02|52.37|49.97|52.43|50.03|52.31|49.91|0
1753168500000|2025-07-22 07:15:00|52.38|49.98|52.37|49.97|52.42|50.02|52.3|49.9|0
1753168800000|2025-07-22 07:20:00|52.33|49.93|52.27|49.87|52.38|49.98|52.26|49.86|0
1753169100000|2025-07-22 07:25:00|52.29|49.89|52.26|49.86|52.31|49.91|52.22|49.82|0
1753169400000|2025-07-22 07:30:00|52.27|49.87|52.31|49.91|52.35|49.95|52.24|49.84|0
1753169700000|2025-07-22 07:35:00|52.3|49.9|52.32|49.92|52.35|49.95|52.27|49.87|0
1753170000000|2025-07-22 07:40:00|52.31|49.91|52.38|49.98|52.42|50.02|52.3|49.9|0
1753170300000|2025-07-22 07:45:00|52.36|49.96|52.36|49.96|52.4|50|52.33|49.93|0
1753170600000|2025-07-22 07:50:00|52.37|49.97|52.43|50.03|52.45|50.05|52.35|49.95|0
1753170900000|2025-07-22 07:55:00|52.41|50.01|52.81|50.41|52.99|50.59|52.41|50.01|0
1753171200000|2025-07-22 08:00:00|52.79|50.39|52.53|50.13|53.01|50.61|52.52|50.12|0
1753171500000|2025-07-22 08:05:00|52.54|50.14|52.52|50.12|52.57|50.17|52.44|50.04|0
1753171800000|2025-07-22 08:10:00|52.53|50.13|52.48|50.08|52.56|50.16|52.47|50.07|0
1753172100000|2025-07-22 08:15:00|52.5|50.1|52.59|50.19|52.59|50.19|52.43|50.03|0
1753172400000|2025-07-22 08:20:00|52.61|50.21|52.82|50.42|52.87|50.47|52.55|50.15|0
1753172700000|2025-07-22 08:25:00|52.81|50.41|52.94|50.54|53.01|50.61|52.78|50.38|0
1753173000000|2025-07-22 08:30:00|52.97|50.57|52.88|50.48|52.99|50.59|52.8|50.4|0
1753173300000|2025-07-22 08:35:00|52.87|50.47|52.92|50.52|52.92|50.52|52.82|50.42|0
1753173600000|2025-07-22 08:40:00|52.93|50.53|52.95|50.55|52.99|50.59|52.93|50.53|0
1753173900000|2025-07-22 08:45:00|52.93|50.53|52.97|50.57|53.08|50.68|52.87|50.47|0
1753174200000|2025-07-22 08:50:00|52.98|50.58|52.96|50.56|52.99|50.59|52.82|50.42|0
1753174500000|2025-07-22 08:55:00|52.98|50.58|52.98|50.58|53.04|50.64|52.94|50.54|0
1753174800000|2025-07-22 09:00:00|52.96|50.56|52.94|50.54|53.11|50.71|52.87|50.47|0
1753175100000|2025-07-22 09:05:00|52.96|50.56|52.96|50.56|53|50.6|52.91|50.51|0
1753175400000|2025-07-22 09:10:00|52.97|50.57|53.03|50.63|53.03|50.63|52.96|50.56|0
1753175700000|2025-07-22 09:15:00|53.01|50.61|52.93|50.53|53.03|50.63|52.91|50.51|0
1753176000000|2025-07-22 09:20:00|52.92|50.52|52.96|50.56|53.08|50.68|52.91|50.51|0
1753176300000|2025-07-22 09:25:00|52.98|50.58|53.02|50.62|53.11|50.71|52.94|50.54|0
1753176600000|2025-07-22 09:30:00|53.04|50.64|53.03|50.63|53.1|50.7|52.99|50.59|0
1753176900000|2025-07-22 09:35:00|53.01|50.61|53.08|50.68|53.08|50.68|52.98|50.58|0
1753177200000|2025-07-22 09:40:00|53.07|50.67|53.1|50.7|53.15|50.75|53.03|50.63|0
1753177500000|2025-07-22 09:45:00|53.12|50.72|53.03|50.63|53.13|50.73|52.99|50.59|0
1753177800000|2025-07-22 09:50:00|53.04|50.64|53.03|50.63|53.1|50.7|52.99|50.59|0
1753178100000|2025-07-22 09:55:00|53.02|50.62|53.02|50.62|53.05|50.65|52.98|50.58|0
1753178400000|2025-07-22 10:00:00|53.11|50.71|52.9|50.5|53.11|50.71|52.87|50.47|0
1753178700000|2025-07-22 10:05:00|52.91|50.51|52.87|50.47|52.93|50.53|52.84|50.44|0
1753179000000|2025-07-22 10:10:00|52.89|50.49|52.86|50.46|52.89|50.49|52.81|50.41|0
1753179300000|2025-07-22 10:15:00|52.89|50.49|52.86|50.46|52.92|50.52|52.84|50.44|0
1753179600000|2025-07-22 10:20:00|52.89|50.49|52.91|50.51|52.96|50.56|52.87|50.47|0
1753179900000|2025-07-22 10:25:00|52.9|50.5|52.92|50.52|52.94|50.54|52.9|50.5|0
1753180200000|2025-07-22 10:30:00|52.9|50.5|52.93|50.53|52.96|50.56|52.87|50.47|0
1753180500000|2025-07-22 10:35:00|52.92|50.52|52.9|50.5|53.02|50.62|52.83|50.43|0
1753180800000|2025-07-22 10:40:00|52.91|50.51|52.9|50.5|52.94|50.54|52.87|50.47|0
1753181100000|2025-07-22 10:45:00|52.88|50.48|52.91|50.51|52.95|50.55|52.86|50.46|0
1753181400000|2025-07-22 10:50:00|52.89|50.49|53.08|50.68|53.1|50.7|52.89|50.49|0
1753181700000|2025-07-22 10:55:00|53.1|50.7|52.85|50.45|53.1|50.7|52.85|50.45|0
1753182000000|2025-07-22 11:00:00|52.83|50.43|52.74|50.34|53.02|50.62|52.72|50.32|0
1753182300000|2025-07-22 11:05:00|52.76|50.36|52.7|50.3|52.78|50.38|52.61|50.21|0
1753182600000|2025-07-22 11:10:00|52.68|50.28|52.72|50.32|52.74|50.34|52.65|50.25|0
1753182900000|2025-07-22 11:15:00|52.73|50.33|52.84|50.44|52.86|50.46|52.69|50.29|0
1753183200000|2025-07-22 11:20:00|52.85|50.45|52.87|50.47|52.89|50.49|52.81|50.41|0
1753183500000|2025-07-22 11:25:00|52.89|50.49|52.86|50.46|52.9|50.5|52.84|50.44|0
1753183800000|2025-07-22 11:30:00|52.87|50.47|52.81|50.41|52.91|50.51|52.81|50.41|0
1753184100000|2025-07-22 11:35:00|52.84|50.44|53|50.6|53.01|50.61|52.8|50.4|0
1753184400000|2025-07-22 11:40:00|53.01|50.61|52.67|50.27|53.05|50.65|52.64|50.24|0
1753184700000|2025-07-22 11:45:00|52.69|50.29|52.5|50.1|52.69|50.29|52.5|50.1|0
1753185000000|2025-07-22 11:50:00|52.51|50.11|52.52|50.12|52.57|50.17|52.45|50.05|0
1753185300000|2025-07-22 11:55:00|52.54|50.14|52.3|49.9|52.55|50.15|52.27|49.87|0
1753185600000|2025-07-22 12:00:00|52.32|49.92|52.23|49.83|53.3|50.9|52.21|49.81|0
1753185900000|2025-07-22 12:05:00|52.25|49.85|52.27|49.87|52.3|49.9|52.18|49.78|0
1753186200000|2025-07-22 12:10:00|52.26|49.86|52.23|49.83|52.35|49.95|52.23|49.83|0
1753186500000|2025-07-22 12:15:00|52.25|49.85|52.3|49.9|52.36|49.96|52.21|49.81|0
1753186800000|2025-07-22 12:20:00|52.29|49.89|52.33|49.93|52.37|49.97|52.27|49.87|0
1753187100000|2025-07-22 12:25:00|52.35|49.95|52.22|49.82|52.35|49.95|52.15|49.75|0
1753187400000|2025-07-22 12:30:00|52.69|50.29|52.2|49.8|52.69|50.29|52.18|49.78|0
1753187700000|2025-07-22 12:35:00|52.22|49.82|52.23|49.83|52.25|49.85|52.15|49.75|0
1753188000000|2025-07-22 12:40:00|52.25|49.85|52.3|49.9|52.3|49.9|52.21|49.81|0
1753188300000|2025-07-22 12:45:00|52.32|49.92|52.2|49.8|52.32|49.92|52.2|49.8|0
1753188600000|2025-07-22 12:50:00|52.23|49.83|52.16|49.76|52.24|49.84|52.11|49.71|0
1753188900000|2025-07-22 12:55:00|52.18|49.78|52.17|49.77|52.21|49.81|52.12|49.72|0
1753189200000|2025-07-22 13:00:00|52.15|49.75|52.19|49.79|52.22|49.82|52.07|49.67|0
1753189500000|2025-07-22 13:05:00|52.17|49.77|52.2|49.8|52.2|49.8|52.03|49.63|0
1753189800000|2025-07-22 13:10:00|52.16|49.76|52.11|49.71|52.18|49.78|52.07|49.67|0
1753190100000|2025-07-22 13:15:00|52.1|49.7|52.16|49.76|52.19|49.79|52.09|49.69|0
1753190400000|2025-07-22 13:20:00|52.18|49.78|52.43|49.43|52.45|49.83|52.13|49.43|0
1753190700000|2025-07-22 13:25:00|52.49|49.49|52.5|49.5|52.59|49.59|52.42|49.42|0
1753191000000|2025-07-22 13:30:00|52.2|49.8|52.71|50.31|52.78|50.38|52.2|49.8|0
1753191300000|2025-07-22 13:35:00|52.72|50.32|52.19|49.79|52.73|50.33|52.17|49.77|0
1753191600000|2025-07-22 13:40:00|52.22|49.82|52.35|49.95|52.43|50.03|52.21|49.81|0
1753191900000|2025-07-22 13:45:00|52.37|49.97|53.32|50.92|53.32|50.92|52.37|49.97|0
1753192200000|2025-07-22 13:50:00|53.34|50.94|55.27|52.15|55.49|52.54|53.13|50.73|0
1753192500000|2025-07-22 13:55:00|55.3|52.18|54.81|51.69|55.33|52.21|54.44|51.32|0
1753192800000|2025-07-22 14:00:00|54.83|51.71|55.06|51.94|55.3|52.18|54.81|51.69|0
1753193100000|2025-07-22 14:05:00|55.08|51.96|54.58|51.46|55.08|51.96|54.49|51.37|0
1753193400000|2025-07-22 14:10:00|54.6|51.48|54.7|51.58|54.96|51.84|54.49|51.37|0
1753193700000|2025-07-22 14:15:00|54.69|51.57|54.51|51.39|54.69|51.57|54.35|51.23|0
1753194000000|2025-07-22 14:20:00|54.49|51.37|54.57|51.45|54.66|51.54|54.4|51.28|0
1753194300000|2025-07-22 14:25:00|54.59|51.47|54.51|51.39|54.68|51.56|54.43|51.31|0
1753194600000|2025-07-22 14:30:00|54.55|51.43|54.13|51.01|54.6|51.48|54.07|50.95|0
1753194900000|2025-07-22 14:35:00|54.11|50.99|53.97|50.85|54.11|50.99|53.72|50.6|0
1753195200000|2025-07-22 14:40:00|53.99|50.87|53.86|50.74|54.07|50.95|53.8|50.68|0
1753195500000|2025-07-22 14:45:00|53.87|50.75|54.06|50.94|54.09|50.97|53.75|50.63|0
1753195800000|2025-07-22 14:50:00|54.04|50.92|54.09|50.97|54.21|51.09|53.97|50.85|0
1753196100000|2025-07-22 14:55:00|54.08|50.96|53.65|50.53|54.13|51.01|53.56|50.44|0
1753196400000|2025-07-22 15:00:00|53.62|50.5|53.7|50.58|53.87|50.75|53.58|50.46|0
1753196700000|2025-07-22 15:05:00|53.69|50.57|53.61|50.49|53.77|50.65|53.46|50.34|0
1753197000000|2025-07-22 15:10:00|53.62|50.5|53.82|50.7|53.84|50.72|53.52|50.4|0
1753197300000|2025-07-22 15:15:00|53.84|50.72|53.7|50.58|54.03|50.91|53.7|50.58|0
1753197600000|2025-07-22 15:20:00|53.69|50.57|53.82|50.7|53.87|50.75|53.66|50.54|0
1753197900000|2025-07-22 15:25:00|53.8|50.68|53.85|50.73|53.89|50.77|53.65|50.53|0
1753198200000|2025-07-22 15:30:00|53.87|50.75|53.3|50.9|53.94|50.95|53.27|50.55|0
1753198500000|2025-07-22 15:35:00|53.32|50.92|53.44|51.04|53.47|51.07|53.23|50.83|0
1753198800000|2025-07-22 15:40:00|53.45|51.05|53.58|51.18|53.68|51.28|53.45|51.05|0
1753199100000|2025-07-22 15:45:00|53.6|51.2|53.44|51.04|53.61|51.21|53.23|50.83|0
1753199400000|2025-07-22 15:50:00|53.42|51.02|53.39|50.99|53.5|51.1|53.3|50.9|0
1753199700000|2025-07-22 15:55:00|53.42|51.02|53.47|51.07|53.52|51.12|53.36|50.96|0
1753200000000|2025-07-22 16:00:00|53.45|51.05|53.5|51.1|53.62|51.22|53.38|50.98|0
1753200300000|2025-07-22 16:05:00|53.51|51.11|53.33|50.93|53.51|51.11|53.32|50.92|0
1753200600000|2025-07-22 16:10:00|53.34|50.94|53.49|51.09|53.54|51.14|53.3|50.9|0
1753200900000|2025-07-22 16:15:00|53.47|51.07|53.12|50.72|53.47|51.07|53.11|50.71|0
1753201200000|2025-07-22 16:20:00|53.14|50.74|53.18|50.78|53.22|50.82|53.07|50.67|0
1753201500000|2025-07-22 16:25:00|53.19|50.79|53.71|51.31|53.81|51.41|53.18|50.78|0
1753201800000|2025-07-22 16:30:00|53.74|51.34|53.46|51.06|53.79|51.39|53.41|51.01|0
1753202100000|2025-07-22 16:35:00|53.48|51.08|53.42|51.02|53.53|51.13|53.34|50.94|0
1753202400000|2025-07-22 16:40:00|53.44|51.04|53.43|51.03|53.76|51.36|53.38|50.98|0
1753202700000|2025-07-22 16:45:00|53.47|51.07|53.23|50.83|53.51|51.11|53.23|50.83|0
1753203000000|2025-07-22 16:50:00|53.26|50.86|53.07|50.67|53.33|50.93|52.99|50.59|0
1753203300000|2025-07-22 16:55:00|53.09|50.69|53.02|50.62|53.14|50.74|52.97|50.57|0
1753203600000|2025-07-22 17:00:00|53.04|50.64|52.92|50.52|53.05|50.65|52.89|50.49|0
1753203900000|2025-07-22 17:05:00|52.94|50.54|53.05|50.65|53.06|50.66|52.88|50.48|0
1753204200000|2025-07-22 17:10:00|53.07|50.67|52.99|50.59|53.07|50.67|52.93|50.53|0
1753204500000|2025-07-22 17:15:00|52.97|50.57|52.63|50.23|52.97|50.57|52.62|50.22|0
1753204800000|2025-07-22 17:20:00|52.65|50.25|52.42|50.02|52.68|50.28|52.35|49.95|0
1753205100000|2025-07-22 17:25:00|52.4|50|52.06|49.66|52.41|50.01|51.98|49.58|0
1753205400000|2025-07-22 17:30:00|52.02|49.62|52.19|49.79|52.22|49.82|51.92|49.52|0
1753205700000|2025-07-22 17:35:00|52.17|49.77|52.27|49.87|52.28|49.88|52.17|49.77|0
1753206000000|2025-07-22 17:40:00|52.28|49.88|52.45|50.05|52.65|50.25|52.28|49.88|0
1753206300000|2025-07-22 17:45:00|52.48|50.08|52.5|50.1|52.57|50.17|52.42|50.02|0
1753206600000|2025-07-22 17:50:00|52.48|50.08|52.58|50.18|52.68|50.28|52.45|50.05|0
1753206900000|2025-07-22 17:55:00|52.6|50.2|52.66|50.26|52.66|50.26|52.53|50.13|0
1753207200000|2025-07-22 18:00:00|52.65|50.25|52.4|50|52.66|50.26|52.33|49.93|0
1753207500000|2025-07-22 18:05:00|52.41|50.01|52.33|49.93|52.42|50.02|52.27|49.87|0
1753207800000|2025-07-22 18:10:00|52.35|49.95|52.38|49.98|52.42|50.02|52.28|49.88|0
1753208100000|2025-07-22 18:15:00|52.36|49.96|52.74|50.34|53.04|50.64|52.32|49.92|0
1753208400000|2025-07-22 18:20:00|52.76|50.36|52.48|50.08|52.82|50.42|52.34|49.94|0
1753208700000|2025-07-22 18:25:00|52.42|50.02|52.59|50.19|52.63|50.23|52.35|49.95|0
1753209000000|2025-07-22 18:30:00|52.61|50.21|52.4|50|52.62|50.22|52.36|49.96|0
1753209300000|2025-07-22 18:35:00|52.38|49.98|52.14|49.74|52.44|50.04|52.13|49.73|0
1753209600000|2025-07-22 18:40:00|52.15|49.75|52.09|49.69|52.17|49.77|51.95|49.55|0
1753209900000|2025-07-22 18:45:00|52.1|49.7|52.19|49.79|52.25|49.85|52.09|49.69|0
1753210200000|2025-07-22 18:50:00|52.18|49.78|52|49.6|52.18|49.78|51.93|49.53|0
1753210500000|2025-07-22 18:55:00|51.99|49.59|52.03|49.63|52.08|49.68|51.95|49.55|0
1753210800000|2025-07-22 19:00:00|52.05|49.65|52.14|49.74|52.18|49.78|51.96|49.56|0
1753211100000|2025-07-22 19:05:00|52.12|49.72|52.19|49.79|52.23|49.83|52.12|49.72|0
1753211400000|2025-07-22 19:10:00|52.17|49.77|52.34|49.94|52.34|49.94|52.16|49.76|0
1753211700000|2025-07-22 19:15:00|52.32|49.92|52.25|49.85|52.37|49.97|52.2|49.8|0
1753212000000|2025-07-22 19:20:00|52.27|49.87|52.19|49.79|52.33|49.93|52.19|49.79|0
1753212300000|2025-07-22 19:25:00|52.21|49.81|52.25|49.85|52.29|49.89|52.21|49.81|0
1753212600000|2025-07-22 19:30:00|52.26|49.86|52.27|49.87|52.34|49.94|52.22|49.82|0
1753212900000|2025-07-22 19:35:00|52.25|49.85|52.07|49.67|52.27|49.87|52|49.6|0
1753213200000|2025-07-22 19:40:00|52.06|49.66|52.22|49.82|52.29|49.89|52.06|49.66|0
1753213500000|2025-07-22 19:45:00|52.2|49.8|52.14|49.74|52.23|49.83|52.07|49.67|0
1753213800000|2025-07-22 19:50:00|52.12|49.72|52.35|49.95|52.4|50|52.06|49.66|0
1753214100000|2025-07-22 19:55:00|52.4|50|52.51|50.11|52.51|50.11|51.91|49.51|0
1753214400000|2025-07-22 20:00:00|52.44|50.04|52.51|50.11|52.71|50.31|52.44|50.04|0
1753214700000|2025-07-22 20:05:00|52.53|50.13|52.57|50.17|52.65|50.25|52.51|50.11|0
1753215000000|2025-07-22 20:10:00|52.59|50.19|52.54|50.14|52.61|50.21|52.5|50.1|0
1753215300000|2025-07-22 20:15:00|52.52|50.12|52.61|50.21|52.65|50.25|52.47|50.07|0
1753215600000|2025-07-22 20:20:00|52.59|50.19|52.61|50.21|52.65|50.25|52.55|50.15|0
1753215900000|2025-07-22 20:25:00|52.59|50.19|52.43|50.03|52.61|50.21|52.42|50.02|0
1753216200000|2025-07-22 20:30:00|52.45|50.05|52.46|50.06|52.51|50.11|52.4|50|0
1753216500000|2025-07-22 20:35:00|52.49|50.09|52.43|50.03|52.49|50.09|52.4|50|0
1753216800000|2025-07-22 20:40:00|52.41|50.01|52.44|50.04|52.48|50.08|52.4|50|0
1753217100000|2025-07-22 20:45:00|52.46|50.06|52.43|50.03|52.47|50.07|52.38|49.98|0
1753217400000|2025-07-22 20:50:00|52.41|50.01|52.48|50.08|52.53|50.13|52.39|49.99|0
1753217700000|2025-07-22 20:55:00|52.76|49.76|52.72|49.72|52.82|49.82|52.71|49.71|0
1753218000000|2025-07-22 21:00:00|52.73|49.73|52.76|49.76|52.77|49.77|52.73|49.73|0
1753218300000|2025-07-22 21:05:00|52.75|49.75|52.74|49.74|52.75|49.75|52.73|49.73|0
1753218600000|2025-07-22 21:10:00|52.73|49.73|52.75|49.75|52.75|49.75|52.72|49.72|0
1753218900000|2025-07-22 21:15:00|52.74|49.74|52.73|49.73|52.74|49.74|52.72|49.72|0
1753219200000|2025-07-22 21:20:00|52.72|49.72|52.72|49.72|52.73|49.73|52.7|49.7|0
1753219500000|2025-07-22 21:25:00|52.73|49.73|52.75|49.75|52.77|49.77|52.72|49.72|0
1753219800000|2025-07-22 21:30:00|52.76|49.76|52.76|49.76|52.76|49.76|52.76|49.76|0
1753220100000|2025-07-22 21:35:00|52.75|49.75|52.75|49.75|52.76|49.76|52.74|49.74|0
1753220400000|2025-07-22 21:40:00|52.76|49.76|52.76|49.76|52.76|49.76|52.75|49.75|0
1753220700000|2025-07-22 21:45:00|52.75|49.75|52.75|49.75|52.76|49.76|52.75|49.75|0
1753221000000|2025-07-22 21:50:00|52.74|49.74|52.74|49.74|52.75|49.75|52.74|49.74|0
1753221600000|2025-07-22 22:00:00|52.75|49.75|52.56|49.56|52.77|49.77|52.51|49.51|0
1753221900000|2025-07-22 22:05:00|52.55|49.55|52.69|49.69|52.74|49.74|52.55|49.55|0
1753222200000|2025-07-22 22:10:00|52.7|49.7|52.73|49.73|52.79|49.79|52.69|49.69|0
1753222500000|2025-07-22 22:15:00|52.72|49.72|52.77|49.77|52.78|49.78|52.66|49.66|0
1753222800000|2025-07-22 22:20:00|52.78|49.78|52.78|49.78|52.82|49.82|52.69|49.69|0
1753223100000|2025-07-22 22:25:00|52.76|49.76|52.83|49.83|52.85|49.85|52.76|49.76|0
1753223400000|2025-07-22 22:30:00|52.82|49.82|52.83|49.83|52.92|49.92|52.82|49.82|0
1753223700000|2025-07-22 22:35:00|52.81|49.81|52.87|49.87|52.89|49.89|52.8|49.8|0
1753224000000|2025-07-22 22:40:00|52.85|49.85|52.9|49.9|52.92|49.92|52.85|49.85|0
1753224300000|2025-07-22 22:45:00|52.92|49.92|52.98|49.98|52.98|49.98|52.91|49.91|0
1753224600000|2025-07-22 22:50:00|52.99|49.99|52.9|49.9|53.01|50.01|52.9|49.9|0
1753224900000|2025-07-22 22:55:00|52.91|49.91|52.88|49.88|52.93|49.93|52.86|49.86|0
1753225200000|2025-07-22 23:00:00|52.87|49.87|52.81|49.81|52.89|49.89|52.77|49.77|0
1753225500000|2025-07-22 23:05:00|52.79|49.79|52.77|49.77|52.82|49.82|52.72|49.72|0
1753225800000|2025-07-22 23:10:00|52.75|49.75|52.18|49.18|52.77|49.77|51.9|48.9|0
1753226100000|2025-07-22 23:15:00|52.15|49.15|51.94|48.94|52.15|49.15|51.88|48.88|0
1753226400000|2025-07-22 23:20:00|51.96|48.96|51.86|48.86|52.03|49.03|51.65|48.65|0
1753226700000|2025-07-22 23:25:00|51.85|48.85|51.99|48.99|52.03|49.03|51.75|48.75|0
1753227000000|2025-07-22 23:30:00|51.98|48.98|52.08|49.08|52.15|49.15|51.98|48.98|0
1753227300000|2025-07-22 23:35:00|52.09|49.09|51.99|48.99|52.13|49.13|51.94|48.94|0
1753227600000|2025-07-22 23:40:00|51.97|48.97|51.97|48.97|51.99|48.99|51.83|48.83|0
1753227900000|2025-07-22 23:45:00|51.93|48.93|51.88|48.88|52.02|49.02|51.85|48.85|0
1753228200000|2025-07-22 23:50:00|51.86|48.86|51.65|48.65|51.9|48.9|51.6|48.6|0
1753228500000|2025-07-22 23:55:00|51.67|48.67|51.63|48.63|51.71|48.71|51.55|48.55|0
1753228800000|2025-07-23 00:00:00|51.6|48.6|51.96|48.96|52.02|49.02|51.58|48.58|0
1753229100000|2025-07-23 00:05:00|51.98|48.98|51.96|48.96|52.14|49.14|51.91|48.91|0
1753229400000|2025-07-23 00:10:00|51.98|48.98|52.17|49.17|52.2|49.2|51.98|48.98|0
1753229700000|2025-07-23 00:15:00|52.16|49.16|51.91|49.51|52.21|49.54|51.72|49.15|0
1753230000000|2025-07-23 00:20:00|51.93|49.53|51.88|49.48|51.94|49.54|51.81|49.41|0
1753230300000|2025-07-23 00:25:00|51.86|49.46|52.02|49.62|52.05|49.65|51.86|49.46|0
1753230600000|2025-07-23 00:30:00|52.01|49.61|51.93|49.53|52.01|49.61|51.88|49.48|0
1753230900000|2025-07-23 00:35:00|51.91|49.51|51.96|49.56|52.04|49.64|51.89|49.49|0
1753231200000|2025-07-23 00:40:00|51.95|49.55|51.95|49.55|52.03|49.63|51.89|49.49|0
1753231500000|2025-07-23 00:45:00|51.93|49.53|51.9|49.5|51.96|49.56|51.84|49.44|0
1753231800000|2025-07-23 00:50:00|51.89|49.49|51.91|49.51|51.95|49.55|51.87|49.47|0
1753232100000|2025-07-23 00:55:00|51.88|49.48|52.01|49.61|52.05|49.65|51.87|49.47|0
1753232400000|2025-07-23 01:00:00|52.04|49.64|52.05|49.65|52.12|49.72|51.92|49.52|0
1753232700000|2025-07-23 01:05:00|52.06|49.66|51.99|49.59|52.12|49.72|51.97|49.57|0
1753233000000|2025-07-23 01:10:00|52.01|49.61|51.83|49.43|52.01|49.61|51.81|49.41|0
1753233300000|2025-07-23 01:15:00|51.85|49.45|51.69|49.29|51.85|49.45|51.64|49.24|0
1753233600000|2025-07-23 01:20:00|51.7|49.3|51.63|49.23|51.71|49.31|51.61|49.21|0
1753233900000|2025-07-23 01:25:00|51.62|49.22|51.55|49.15|51.67|49.27|51.51|49.11|0
1753234200000|2025-07-23 01:30:00|51.57|49.17|51.57|49.17|51.6|49.2|51.47|49.07|0
1753234500000|2025-07-23 01:35:00|51.58|49.18|51.5|49.1|51.58|49.18|51.43|49.03|0
1753234800000|2025-07-23 01:40:00|51.51|49.11|51.49|49.09|51.55|49.15|51.42|49.02|0
1753235100000|2025-07-23 01:45:00|51.48|49.08|51.47|49.07|51.51|49.11|51.32|48.92|0
1753235400000|2025-07-23 01:50:00|51.46|49.06|51.27|48.87|51.49|49.09|51.23|48.83|0
1753235700000|2025-07-23 01:55:00|51.26|48.86|51.26|48.86|51.33|48.93|51.24|48.84|0
1753236000000|2025-07-23 02:00:00|51.27|48.87|51.25|48.85|51.3|48.9|51.25|48.85|0
1753236300000|2025-07-23 02:05:00|51.29|48.89|51.27|48.87|51.34|48.94|51.25|48.85|0
1753236600000|2025-07-23 02:10:00|51.28|48.88|51.29|48.89|51.34|48.94|51.25|48.85|0
1753236900000|2025-07-23 02:15:00|51.32|48.92|51.41|49.01|51.43|49.03|51.31|48.91|0
1753237200000|2025-07-23 02:20:00|51.34|48.94|51.3|48.9|51.41|49.01|51.25|48.85|0
1753237500000|2025-07-23 02:25:00|51.28|48.88|51.32|48.92|51.37|48.97|51.28|48.88|0
1753237800000|2025-07-23 02:30:00|51.31|48.91|51.31|48.91|51.31|48.91|51.24|48.84|0
1753238100000|2025-07-23 02:35:00|51.28|48.88|51.27|48.87|51.29|48.89|51.24|48.84|0
1753238400000|2025-07-23 02:40:00|51.28|48.88|51.3|48.9|51.32|48.92|51.22|48.82|0
1753238700000|2025-07-23 02:45:00|51.28|48.88|51.28|48.88|51.32|48.92|51.24|48.84|0
1753239000000|2025-07-23 02:50:00|51.26|48.86|51.22|48.82|51.28|48.88|51.22|48.82|0
1753239300000|2025-07-23 02:55:00|51.2|48.8|51.16|48.76|51.23|48.83|51.11|48.71|0
1753239600000|2025-07-23 03:00:00|51.15|48.75|51.15|48.75|51.19|48.79|51.12|48.72|0
1753239900000|2025-07-23 03:05:00|51.18|48.78|51.22|48.82|51.25|48.85|51.14|48.74|0
1753240200000|2025-07-23 03:10:00|51.21|48.81|51.15|48.75|51.23|48.83|51.15|48.75|0
1753240500000|2025-07-23 03:15:00|51.18|48.78|51.17|48.77|51.22|48.82|51.15|48.75|0
1753240800000|2025-07-23 03:20:00|51.16|48.76|51.18|48.78|51.2|48.8|51.13|48.73|0
1753241100000|2025-07-23 03:25:00|51.16|48.76|51.08|48.68|51.17|48.77|51.03|48.63|0
1753241400000|2025-07-23 03:30:00|51.1|48.7|51.12|48.72|51.17|48.77|51.08|48.68|0
1753241700000|2025-07-23 03:35:00|51.15|48.75|51.18|48.78|51.3|48.9|51.15|48.75|0
1753242000000|2025-07-23 03:40:00|51.17|48.77|51.22|48.82|51.23|48.83|51.17|48.77|0
1753242300000|2025-07-23 03:45:00|51.23|48.83|51.15|48.75|51.25|48.85|51.14|48.74|0
1753242600000|2025-07-23 03:50:00|51.17|48.77|51.21|48.81|51.21|48.81|51.11|48.71|0
1753242900000|2025-07-23 03:55:00|51.19|48.79|51.27|48.87|51.37|48.97|51.17|48.77|0
1753243200000|2025-07-23 04:00:00|51.29|48.89|51.3|48.9|51.33|48.93|51.27|48.87|0
1753243500000|2025-07-23 04:05:00|51.31|48.91|51.36|48.96|51.37|48.97|51.27|48.87|0
1753243800000|2025-07-23 04:10:00|51.34|48.94|51.33|48.93|51.37|48.97|51.31|48.91|0
1753244100000|2025-07-23 04:15:00|51.32|48.92|51.31|48.91|51.37|48.97|51.29|48.89|0
1753244400000|2025-07-23 04:20:00|51.3|48.9|51.34|48.94|51.35|48.95|51.28|48.88|0
1753244700000|2025-07-23 04:25:00|51.33|48.93|51.34|48.94|51.35|48.95|51.3|48.9|0
1753245000000|2025-07-23 04:30:00|51.32|48.92|51.31|48.91|51.38|48.98|51.29|48.89|0
1753245300000|2025-07-23 04:35:00|51.29|48.89|51.31|48.91|51.38|48.98|51.28|48.88|0
1753245600000|2025-07-23 04:40:00|51.29|48.89|51.12|48.72|51.29|48.89|51.07|48.67|0
1753245900000|2025-07-23 04:45:00|51.14|48.74|51.18|48.78|51.21|48.81|51.12|48.72|0
1753246200000|2025-07-23 04:50:00|51.17|48.77|51.17|48.77|51.22|48.82|51.16|48.76|0
1753246500000|2025-07-23 04:55:00|51.19|48.79|51.17|48.77|51.2|48.8|51.16|48.76|0
1753246800000|2025-07-23 05:00:00|51.19|48.79|51.15|48.75|51.19|48.79|51.1|48.7|0
1753247100000|2025-07-23 05:05:00|51.16|48.76|51.14|48.74|51.2|48.8|51.1|48.7|0
1753247400000|2025-07-23 05:10:00|51.15|48.75|51.09|48.69|51.15|48.75|51.02|48.62|0
1753247700000|2025-07-23 05:15:00|51.08|48.68|51.01|48.61|51.09|48.69|51|48.6|0
1753248000000|2025-07-23 05:20:00|51.03|48.63|51.04|48.64|51.09|48.69|50.99|48.59|0
1753248300000|2025-07-23 05:25:00|51.02|48.62|50.99|48.59|51.07|48.67|50.95|48.55|0
1753248600000|2025-07-23 05:30:00|50.98|48.58|51.06|48.66|51.08|48.68|50.93|48.53|0
1753248900000|2025-07-23 05:35:00|51.04|48.64|51|48.6|51.08|48.68|50.97|48.57|0
1753249200000|2025-07-23 05:40:00|51.04|48.64|51.05|48.65|51.08|48.68|51|48.6|0
1753249500000|2025-07-23 05:45:00|51.06|48.66|50.93|48.53|51.07|48.67|50.9|48.5|0
1753249800000|2025-07-23 05:50:00|50.92|48.52|51.06|48.66|51.08|48.68|50.9|48.5|0
1753250100000|2025-07-23 05:55:00|51.05|48.65|51.06|48.66|51.09|48.69|51.01|48.61|0
1753250400000|2025-07-23 06:00:00|51.04|48.64|51.03|48.63|51.09|48.69|51.01|48.61|0
1753250700000|2025-07-23 06:05:00|51.02|48.62|51.04|48.64|51.09|48.69|51.01|48.61|0
1753251000000|2025-07-23 06:10:00|51.05|48.65|51.12|48.72|51.14|48.74|51.02|48.62|0
1753251300000|2025-07-23 06:15:00|51.11|48.71|51.1|48.7|51.16|48.76|51.07|48.67|0
1753251600000|2025-07-23 06:20:00|51.11|48.71|51.08|48.68|51.15|48.75|51.02|48.62|0
1753251900000|2025-07-23 06:25:00|51.1|48.7|51.06|48.66|51.13|48.73|51.05|48.65|0
1753252200000|2025-07-23 06:30:00|51.09|48.69|51.1|48.7|51.13|48.73|51.05|48.65|0
1753252500000|2025-07-23 06:35:00|51.08|48.68|51.07|48.67|51.11|48.71|51.02|48.62|0
1753252800000|2025-07-23 06:40:00|51.05|48.65|50.98|48.58|51.07|48.67|50.95|48.55|0
1753253100000|2025-07-23 06:45:00|50.97|48.57|50.97|48.57|51.02|48.62|50.91|48.51|0
1753253400000|2025-07-23 06:50:00|50.96|48.56|50.99|48.59|51.04|48.64|50.94|48.54|0
1753253700000|2025-07-23 06:55:00|50.96|48.56|50.77|48.37|51|48.6|50.74|48.34|0
1753254000000|2025-07-23 07:00:00|50.8|48.4|50.93|48.53|50.95|48.55|50.71|48.31|0
1753254300000|2025-07-23 07:05:00|50.91|48.51|50.83|48.43|50.93|48.53|50.71|48.31|0
1753254600000|2025-07-23 07:10:00|50.85|48.45|50.82|48.42|50.86|48.46|50.79|48.39|0
1753254900000|2025-07-23 07:15:00|50.8|48.4|50.72|48.32|50.84|48.44|50.67|48.27|0
1753255200000|2025-07-23 07:20:00|50.71|48.31|50.73|48.33|50.77|48.37|50.65|48.25|0
1753255500000|2025-07-23 07:25:00|50.71|48.31|50.78|48.38|50.83|48.43|50.71|48.31|0
1753255800000|2025-07-23 07:30:00|50.75|48.35|50.93|48.53|50.99|48.59|50.71|48.31|0
1753256100000|2025-07-23 07:35:00|50.94|48.54|50.96|48.56|51.02|48.62|50.88|48.48|0
1753256400000|2025-07-23 07:40:00|50.97|48.57|50.94|48.54|51.01|48.61|50.89|48.49|0
1753256700000|2025-07-23 07:45:00|50.95|48.55|51.03|48.63|51.03|48.63|50.92|48.52|0
1753257000000|2025-07-23 07:50:00|50.96|48.56|50.94|48.54|51.03|48.63|50.92|48.52|0
1753257300000|2025-07-23 07:55:00|50.93|48.53|50.94|48.54|50.99|48.59|50.91|48.51|0
1753257600000|2025-07-23 08:00:00|50.97|48.57|50.93|48.53|51.01|48.61|50.87|48.47|0
1753257900000|2025-07-23 08:05:00|50.91|48.51|50.85|48.45|50.98|48.58|50.77|48.37|0
1753258200000|2025-07-23 08:10:00|50.83|48.43|50.82|48.42|50.86|48.46|50.77|48.37|0
1753258500000|2025-07-23 08:15:00|50.84|48.44|50.79|48.39|50.85|48.45|50.79|48.39|0
1753258800000|2025-07-23 08:20:00|50.8|48.4|50.6|48.2|50.84|48.44|50.57|48.17|0
1753259100000|2025-07-23 08:25:00|50.58|48.18|50.63|48.23|50.64|48.24|50.55|48.15|0
1753259400000|2025-07-23 08:30:00|50.62|48.22|50.62|48.22|50.66|48.26|50.58|48.18|0
1753259700000|2025-07-23 08:35:00|50.64|48.24|50.63|48.23|50.66|48.26|50.57|48.17|0
1753260000000|2025-07-23 08:40:00|50.62|48.22|50.68|48.28|50.68|48.28|50.58|48.18|0
1753260300000|2025-07-23 08:45:00|50.67|48.27|50.53|48.13|50.68|48.28|50.46|48.06|0
1753260600000|2025-07-23 08:50:00|50.54|48.14|50.54|48.14|50.56|48.16|50.49|48.09|0
1753260900000|2025-07-23 08:55:00|50.55|48.15|50.52|48.12|50.55|48.15|50.48|48.08|0
1753261200000|2025-07-23 09:00:00|50.54|48.14|50.4|48|50.54|48.14|50.34|47.94|0
1753261500000|2025-07-23 09:05:00|50.38|47.98|50.37|47.97|50.42|48.02|50.32|47.92|0
1753261800000|2025-07-23 09:10:00|50.38|47.98|50.44|48.04|50.47|48.07|50.36|47.96|0
1753262100000|2025-07-23 09:15:00|50.43|48.03|50.43|48.03|50.47|48.07|50.39|47.99|0
1753262400000|2025-07-23 09:20:00|50.41|48.01|50.43|48.03|50.46|48.06|50.38|47.98|0
1753262700000|2025-07-23 09:25:00|50.44|48.04|50.51|48.11|50.52|48.12|50.41|48.01|0
1753263000000|2025-07-23 09:30:00|50.5|48.1|50.47|48.07|50.53|48.13|50.45|48.05|0
1753263300000|2025-07-23 09:35:00|50.49|48.09|50.46|48.06|50.5|48.1|50.42|48.02|0
1753263600000|2025-07-23 09:40:00|50.44|48.04|50.43|48.03|50.49|48.09|50.43|48.03|0
1753263900000|2025-07-23 09:45:00|50.44|48.04|50.47|48.07|50.48|48.08|50.43|48.03|0
1753264200000|2025-07-23 09:50:00|50.49|48.09|50.46|48.06|50.49|48.09|50.43|48.03|0
1753264500000|2025-07-23 09:55:00|50.44|48.04|50.32|47.92|50.5|48.1|50.29|47.89|0
1753264800000|2025-07-23 10:00:00|50.31|47.91|50.32|47.92|50.38|47.98|50.29|47.89|0
1753265100000|2025-07-23 10:05:00|50.34|47.94|50.38|47.98|50.41|48.01|50.3|47.9|0
1753265400000|2025-07-23 10:10:00|50.36|47.96|50.37|47.97|50.41|48.01|50.35|47.95|0
1753265700000|2025-07-23 10:15:00|50.39|47.99|50.38|47.98|50.39|47.99|50.33|47.93|0
1753266000000|2025-07-23 10:20:00|50.37|47.97|50.27|47.87|50.38|47.98|50.26|47.86|0
1753266300000|2025-07-23 10:25:00|50.26|47.86|50.27|47.87|50.29|47.89|50.23|47.83|0
1753266600000|2025-07-23 10:30:00|50.25|47.85|50.29|47.89|50.34|47.94|50.21|47.81|0
1753266900000|2025-07-23 10:35:00|50.27|47.87|50.28|47.88|50.31|47.91|50.22|47.82|0
1753267200000|2025-07-23 10:40:00|50.29|47.89|50.26|47.86|50.29|47.89|50.22|47.82|0
1753267500000|2025-07-23 10:45:00|50.27|47.87|50.27|47.87|50.31|47.91|50.22|47.82|0
1753267800000|2025-07-23 10:50:00|50.29|47.89|50.47|48.07|50.51|48.11|50.25|47.85|0
1753268100000|2025-07-23 10:55:00|50.45|48.05|50.44|48.04|50.49|48.09|50.4|48|0
1753268400000|2025-07-23 11:00:00|50.43|48.03|50.42|48.02|50.46|48.06|50.39|47.99|0
1753268700000|2025-07-23 11:05:00|50.43|48.03|50.57|48.17|50.61|48.21|50.34|47.94|0
1753269000000|2025-07-23 11:10:00|50.59|48.19|50.62|48.22|50.86|48.46|50.51|48.11|0
1753269300000|2025-07-23 11:15:00|50.64|48.24|50.62|48.22|50.71|48.31|50.56|48.16|0
1753269600000|2025-07-23 11:20:00|50.64|48.24|50.57|48.17|50.68|48.28|50.52|48.12|0
1753269900000|2025-07-23 11:25:00|50.56|48.16|50.56|48.16|50.6|48.2|50.51|48.11|0
1753270200000|2025-07-23 11:30:00|50.57|48.17|50.51|48.11|50.61|48.21|50.49|48.09|0
1753270500000|2025-07-23 11:35:00|50.53|48.13|50.38|47.98|50.57|48.17|50.35|47.95|0
1753270800000|2025-07-23 11:40:00|50.4|48|50.44|48.04|50.51|48.11|50.34|47.94|0
1753271100000|2025-07-23 11:45:00|50.42|48.02|50.41|48.01|50.45|48.05|50.37|47.97|0
1753271400000|2025-07-23 11:50:00|50.43|48.03|50.35|47.95|50.44|48.04|50.32|47.92|0
1753271700000|2025-07-23 11:55:00|50.33|47.93|50.34|47.94|50.4|48|50.33|47.93|0
1753272000000|2025-07-23 12:00:00|50.36|47.96|50.21|47.81|50.39|47.99|50.2|47.8|0
1753272300000|2025-07-23 12:05:00|50.19|47.79|50.28|47.88|50.32|47.92|50.15|47.75|0
1753272600000|2025-07-23 12:10:00|50.29|47.89|50.2|47.8|50.31|47.91|50.19|47.79|0
1753272900000|2025-07-23 12:15:00|50.21|47.81|50.26|47.86|50.3|47.9|50.18|47.78|0
1753273200000|2025-07-23 12:20:00|50.27|47.87|50.38|47.98|50.38|47.98|50.24|47.84|0
1753273500000|2025-07-23 12:25:00|50.36|47.96|50.28|47.88|50.39|47.99|50.26|47.86|0
1753273800000|2025-07-23 12:30:00|50.36|47.96|50.48|48.08|50.51|48.11|50.3|47.9|0
1753274100000|2025-07-23 12:35:00|50.46|48.06|50.48|48.08|50.53|48.13|50.37|47.97|0
1753274400000|2025-07-23 12:40:00|50.47|48.07|50.5|48.1|50.58|48.18|50.44|48.04|0
1753274700000|2025-07-23 12:45:00|50.51|48.11|50.46|48.06|50.57|48.17|50.39|47.99|0
1753275000000|2025-07-23 12:50:00|50.47|48.07|50.48|48.08|50.55|48.15|50.39|47.99|0
1753275300000|2025-07-23 12:55:00|50.49|48.09|50.4|48|50.51|48.11|50.37|47.97|0
1753275600000|2025-07-23 13:00:00|50.43|48.03|50.35|47.95|50.48|48.08|50.34|47.94|0
1753275900000|2025-07-23 13:05:00|50.37|47.97|50.32|47.92|50.42|48.02|50.28|47.88|0
1753276200000|2025-07-23 13:10:00|50.33|47.93|50.4|48|50.46|48.06|50.28|47.88|0
1753276500000|2025-07-23 13:15:00|50.42|48.02|50.34|47.94|50.45|48.05|50.29|47.89|0
1753276800000|2025-07-23 13:20:00|50.32|47.92|50.47|47.47|50.49|47.97|48.65|46.25|0
1753277100000|2025-07-23 13:25:00|50.45|47.45|50.59|47.59|50.67|47.67|50.45|47.45|0
1753277400000|2025-07-23 13:30:00|50.67|48.27|50.72|48.32|51.01|48.61|50.67|48.27|0
1753277700000|2025-07-23 13:35:00|50.73|48.33|50.47|48.07|50.79|48.39|50.41|48.01|0
1753278000000|2025-07-23 13:40:00|50.48|48.08|50.92|48.52|50.96|48.56|50.43|48.03|0
1753278300000|2025-07-23 13:45:00|50.93|48.53|51.12|48.72|51.39|48.99|50.93|48.53|0
1753278600000|2025-07-23 13:50:00|51.11|48.71|51.25|48.85|51.26|48.86|51.04|48.64|0
1753278900000|2025-07-23 13:55:00|51.24|48.84|51.32|48.92|51.51|49.11|51.18|48.78|0
1753279200000|2025-07-23 14:00:00|51.38|48.98|51.33|48.93|51.62|49.22|51.27|48.87|0
1753279500000|2025-07-23 14:05:00|51.32|48.92|51.17|48.77|51.37|48.97|51.1|48.7|0
1753279800000|2025-07-23 14:10:00|51.18|48.78|51.51|49.11|51.56|49.16|51.12|48.72|0
1753280100000|2025-07-23 14:15:00|51.48|49.08|51.23|48.83|51.5|49.1|51.19|48.79|0
1753280400000|2025-07-23 14:20:00|51.24|48.84|51.13|48.73|51.32|48.92|51.06|48.66|0
1753280700000|2025-07-23 14:25:00|51.11|48.71|50.96|48.56|51.13|48.73|50.94|48.54|0
1753281000000|2025-07-23 14:30:00|50.94|48.54|51.24|48.84|51.24|48.84|50.92|48.52|0
1753281300000|2025-07-23 14:35:00|51.26|48.86|51.12|48.72|51.28|48.88|51.05|48.65|0
1753281600000|2025-07-23 14:40:00|51.09|48.69|51.08|48.68|51.2|48.8|50.99|48.59|0
1753281900000|2025-07-23 14:45:00|51.1|48.7|51.02|48.62|51.15|48.75|50.93|48.53|0
1753282200000|2025-07-23 14:50:00|51|48.6|50.85|48.45|51.07|48.67|50.84|48.44|0
1753282500000|2025-07-23 14:55:00|50.86|48.46|50.74|48.34|50.88|48.48|50.73|48.33|0
1753282800000|2025-07-23 15:00:00|50.76|48.36|50.8|48.4|50.92|48.52|50.62|48.22|0
1753283100000|2025-07-23 15:05:00|50.82|48.42|50.76|48.36|50.95|48.55|50.68|48.28|0
1753283400000|2025-07-23 15:10:00|50.79|48.39|50.89|48.49|50.89|48.49|50.69|48.29|0
1753283700000|2025-07-23 15:15:00|50.87|48.47|50.85|48.45|50.97|48.57|50.81|48.41|0
1753284000000|2025-07-23 15:20:00|50.83|48.43|50.63|48.23|50.88|48.48|50.6|48.2|0
1753284300000|2025-07-23 15:25:00|50.65|48.25|50.61|48.21|50.69|48.29|50.56|48.16|0
1753284600000|2025-07-23 15:30:00|50.6|48.2|50.6|48.2|50.62|48.22|50.43|48.03|0
1753284900000|2025-07-23 15:35:00|50.61|48.21|50.63|48.23|50.76|48.36|50.5|48.1|0
1753285200000|2025-07-23 15:40:00|50.61|48.21|50.59|48.19|50.72|48.32|50.58|48.18|0
1753285500000|2025-07-23 15:45:00|50.61|48.21|50.45|48.05|50.65|48.25|50.41|48.01|0
1753285800000|2025-07-23 15:50:00|50.43|48.03|50.01|47.61|50.48|48.08|49.38|46.98|0
1753286100000|2025-07-23 15:55:00|49.98|47.58|50.31|46.95|50.43|47.76|49.44|46.42|0
1753286400000|2025-07-23 16:00:00|50.32|46.96|49.89|46.53|50.44|47.08|49.78|46.42|0
1753286700000|2025-07-23 16:05:00|49.87|46.51|49.77|46.41|49.95|46.59|49.75|46.39|0
1753287000000|2025-07-23 16:10:00|49.75|46.39|50.06|46.7|50.22|46.86|49.75|46.39|0
1753287300000|2025-07-23 16:15:00|50.04|46.68|49.75|46.87|50.09|47.05|49.72|46.59|0
1753287600000|2025-07-23 16:20:00|49.76|46.88|49.56|47.16|49.8|47.4|49.43|46.76|0
1753287900000|2025-07-23 16:25:00|49.52|47.12|49.54|47.14|49.64|47.24|49.41|47.01|0
1753288200000|2025-07-23 16:30:00|49.55|47.15|49.61|47.21|49.68|47.28|49.52|47.12|0
1753288500000|2025-07-23 16:35:00|49.59|47.19|49.38|46.98|49.61|47.21|49.37|46.97|0
1753288800000|2025-07-23 16:40:00|49.4|47|49.2|46.8|49.47|47.07|49.2|46.8|0
1753289100000|2025-07-23 16:45:00|49.22|46.82|49.22|46.82|49.32|46.92|49.11|46.71|0
1753289400000|2025-07-23 16:50:00|49.19|46.79|49.21|46.81|49.29|46.89|49.14|46.74|0
1753289700000|2025-07-23 16:55:00|49.19|46.79|49.15|46.75|49.25|46.85|49.1|46.7|0
1753290000000|2025-07-23 17:00:00|49.16|46.76|49.01|46.61|49.28|46.88|48.92|46.52|0
1753290300000|2025-07-23 17:05:00|48.99|46.59|49|46.6|49.06|46.66|48.91|46.51|0
1753290600000|2025-07-23 17:10:00|48.99|46.59|49.21|46.81|49.22|46.82|48.95|46.55|0
1753290900000|2025-07-23 17:15:00|49.2|46.8|49.14|46.74|49.33|46.93|49.08|46.68|0
1753291200000|2025-07-23 17:20:00|49.16|46.76|48.94|46.54|49.2|46.8|48.9|46.5|0
1753291500000|2025-07-23 17:25:00|48.96|46.56|48.88|46.48|49.04|46.64|48.84|46.44|0
1753291800000|2025-07-23 17:30:00|48.89|46.49|48.77|46.37|48.92|46.52|48.76|46.36|0
1753292100000|2025-07-23 17:35:00|48.75|46.35|48.67|46.27|48.8|46.4|48.65|46.25|0
1753292400000|2025-07-23 17:40:00|48.69|46.29|48.42|46.02|48.73|46.33|48.42|46.02|0
1753292700000|2025-07-23 17:45:00|48.4|46|48.38|45.98|48.5|46.1|48.31|45.91|0
1753293000000|2025-07-23 17:50:00|48.37|45.97|48.63|46.23|49.05|46.65|48.33|45.93|0
1753293300000|2025-07-23 17:55:00|48.61|46.21|48.54|46.14|48.67|46.27|48.46|46.06|0
1753293600000|2025-07-23 18:00:00|48.51|46.11|48.32|45.92|48.52|46.12|48.3|45.9|0
1753293900000|2025-07-23 18:05:00|48.3|45.9|48.31|45.91|48.39|45.99|48.21|45.81|0
1753294200000|2025-07-23 18:10:00|48.33|45.93|48.01|45.61|48.33|45.93|48|45.6|0
1753294500000|2025-07-23 18:15:00|48|45.6|48.05|45.65|48.05|45.65|47.94|45.54|0
1753294800000|2025-07-23 18:20:00|48.03|45.63|47.92|45.52|48.06|45.66|47.85|45.45|0
1753295100000|2025-07-23 18:25:00|47.91|45.51|47.99|45.59|48.04|45.64|47.78|45.38|0
1753295400000|2025-07-23 18:30:00|48|45.6|48.07|45.67|48.12|45.72|47.96|45.56|0
1753295700000|2025-07-23 18:35:00|48.09|45.69|47.98|45.58|48.09|45.69|47.93|45.53|0
1753296000000|2025-07-23 18:40:00|47.99|45.59|47.92|45.52|48.02|45.62|47.87|45.47|0
1753296300000|2025-07-23 18:45:00|47.94|45.54|47.92|45.52|48|45.6|47.9|45.5|0
1753296600000|2025-07-23 18:50:00|47.93|45.53|47.97|45.57|48.01|45.61|47.9|45.5|0
1753296900000|2025-07-23 18:55:00|47.98|45.58|48.02|45.62|48.07|45.67|47.97|45.57|0
1753297200000|2025-07-23 19:00:00|48.01|45.61|48|45.6|48.07|45.67|47.89|45.49|0
1753297500000|2025-07-23 19:05:00|48.02|45.62|48.02|45.62|48.14|45.74|47.99|45.59|0
1753297800000|2025-07-23 19:10:00|48.03|45.63|48.05|45.65|48.1|45.7|47.98|45.58|0
1753298100000|2025-07-23 19:15:00|48.06|45.66|48.01|45.61|48.08|45.68|47.95|45.55|0
1753298400000|2025-07-23 19:20:00|48.02|45.62|47.93|45.53|48.02|45.62|47.89|45.49|0
1753298700000|2025-07-23 19:25:00|47.92|45.52|47.95|45.55|47.97|45.57|47.88|45.48|0
1753299000000|2025-07-23 19:30:00|47.97|45.57|47.96|45.56|48.05|45.65|47.92|45.52|0
1753299300000|2025-07-23 19:35:00|47.97|45.57|48.03|45.63|48.08|45.68|47.97|45.57|0
1753299600000|2025-07-23 19:40:00|48.02|45.62|48.16|45.76|48.2|45.8|48|45.6|0
1753299900000|2025-07-23 19:45:00|48.18|45.78|48.07|45.67|48.2|45.8|47.96|45.56|0
1753300200000|2025-07-23 19:50:00|48.09|45.69|47.76|45.36|48.17|45.77|47.71|45.31|0
1753300500000|2025-07-23 19:55:00|47.8|45.4|47.52|45.12|47.87|45.47|47.52|45.12|0
1753300800000|2025-07-23 20:00:00|47.54|45.14|47.65|45.25|47.95|45.55|47.08|44.68|0
1753301100000|2025-07-23 20:05:00|47.68|45.28|47.74|45.34|47.99|45.59|47.56|45.16|0
1753301400000|2025-07-23 20:10:00|47.72|45.32|47.26|44.86|47.84|45.44|47.22|44.82|0
1753301700000|2025-07-23 20:15:00|47.27|44.87|47.52|45.12|47.56|45.16|47.25|44.85|0
1753302000000|2025-07-23 20:20:00|47.5|45.1|47.64|45.24|47.73|45.33|47.5|45.1|0
1753302300000|2025-07-23 20:25:00|47.66|45.26|47.76|45.36|47.81|45.41|47.62|45.22|0
1753302600000|2025-07-23 20:30:00|47.75|45.35|47.62|45.22|47.82|45.42|47.61|45.21|0
1753302900000|2025-07-23 20:35:00|47.63|45.23|47.51|45.11|47.67|45.27|47.43|45.03|0
1753303200000|2025-07-23 20:40:00|47.5|45.1|47.23|44.83|47.53|45.13|47.15|44.75|0
1753303500000|2025-07-23 20:45:00|47.25|44.85|47.21|44.81|47.33|44.93|47.16|44.76|0
1753303800000|2025-07-23 20:50:00|47.18|44.78|47.28|44.88|47.32|44.92|47.18|44.78|0
1753304100000|2025-07-23 20:55:00|47.58|44.58|47.52|44.52|47.61|44.61|47.45|44.45|0
1753304400000|2025-07-23 21:00:00|47.51|44.51|47.49|44.49|47.53|44.53|47.49|44.49|0
1753304700000|2025-07-23 21:05:00|47.5|44.5|47.4|44.4|47.51|44.51|47.37|44.37|0
1753305000000|2025-07-23 21:10:00|47.42|44.42|47.47|44.47|47.47|44.47|47.4|44.4|0
1753305300000|2025-07-23 21:15:00|47.46|44.46|47.5|44.5|47.5|44.5|47.41|44.41|0
1753305600000|2025-07-23 21:20:00|47.51|44.51|47.5|44.5|47.51|44.51|47.48|44.48|0
1753305900000|2025-07-23 21:25:00|47.51|44.51|47.57|44.57|47.6|44.6|47.51|44.51|0
1753306200000|2025-07-23 21:30:00|47.58|44.58|47.59|44.59|47.63|44.63|47.58|44.58|0
1753306500000|2025-07-23 21:35:00|47.56|44.56|47.59|44.59|47.62|44.62|47.56|44.56|0
1753306800000|2025-07-23 21:40:00|47.58|44.58|47.57|44.57|47.58|44.58|47.57|44.57|0
1753307100000|2025-07-23 21:45:00|47.61|44.61|47.73|44.73|47.77|44.77|47.59|44.59|0
1753307400000|2025-07-23 21:50:00|47.72|44.72|47.66|44.66|47.75|44.75|47.61|44.61|0
1753307700000|2025-07-23 21:55:00|47.64|44.64|47.7|44.7|47.74|44.74|47.61|44.61|0
1753308000000|2025-07-23 22:00:00|47.67|44.67|47.79|44.79|47.82|44.82|47.62|44.62|0
1753308300000|2025-07-23 22:05:00|47.78|44.78|47.64|44.64|47.82|44.82|47.64|44.64|0
1753308600000|2025-07-23 22:10:00|47.63|44.63|47.71|44.71|47.72|44.72|47.6|44.6|0
1753308900000|2025-07-23 22:15:00|47.69|44.69|47.75|44.75|47.79|44.79|47.69|44.69|0
1753309200000|2025-07-23 22:20:00|47.74|44.74|47.71|44.71|47.77|44.77|47.71|44.71|0
1753309500000|2025-07-23 22:25:00|47.69|44.69|47.66|44.66|47.69|44.69|47.61|44.61|0
1753309800000|2025-07-23 22:30:00|47.65|44.65|47.65|44.65|47.74|44.74|47.61|44.61|0
1753310100000|2025-07-23 22:35:00|47.67|44.67|47.73|44.73|47.77|44.77|47.65|44.65|0
1753310400000|2025-07-23 22:40:00|47.72|44.72|47.74|44.74|47.76|44.76|47.68|44.68|0
1753310700000|2025-07-23 22:45:00|47.72|44.72|47.83|44.83|47.84|44.84|47.72|44.72|0
1753311000000|2025-07-23 22:50:00|47.81|44.81|47.84|44.84|47.84|44.84|47.78|44.78|0
1753311300000|2025-07-23 22:55:00|47.83|44.83|47.81|44.81|47.83|44.83|47.79|44.79|0
1753311600000|2025-07-23 23:00:00|47.79|44.79|47.81|44.81|47.84|44.84|47.78|44.78|0
1753311900000|2025-07-23 23:05:00|47.79|44.79|47.66|44.66|47.81|44.81|47.66|44.66|0
1753312200000|2025-07-23 23:10:00|47.65|44.65|47.71|44.71|47.71|44.71|47.64|44.64|0
1753312500000|2025-07-23 23:15:00|47.7|44.7|47.77|44.77|47.79|44.79|47.7|44.7|0
1753312800000|2025-07-23 23:20:00|47.76|44.76|47.79|44.79|47.79|44.79|47.74|44.74|0
1753313100000|2025-07-23 23:25:00|47.77|44.77|47.78|44.78|47.79|44.79|47.75|44.75|0
1753313400000|2025-07-23 23:30:00|47.77|44.77|47.72|44.72|47.78|44.78|47.72|44.72|0
1753313700000|2025-07-23 23:35:00|47.73|44.73|47.64|44.64|47.73|44.73|47.64|44.64|0
1753314000000|2025-07-23 23:40:00|47.62|44.62|47.67|44.67|47.68|44.68|47.6|44.6|0
1753314300000|2025-07-23 23:45:00|47.65|44.65|47.63|44.63|47.7|44.7|47.63|44.63|0
1753314600000|2025-07-23 23:50:00|47.62|44.62|47.57|44.57|47.62|44.62|47.55|44.55|0
1753314900000|2025-07-23 23:55:00|47.58|44.58|47.62|44.62|47.65|44.65|47.58|44.58|0
1753315200000|2025-07-24 00:00:00|47.63|44.63|47.79|44.79|47.81|44.81|47.63|44.63|0
1753315500000|2025-07-24 00:05:00|47.81|44.81|47.79|44.79|47.82|44.82|47.68|44.68|0
1753315800000|2025-07-24 00:10:00|47.77|44.77|47.66|44.66|47.79|44.79|47.66|44.66|0
1753316100000|2025-07-24 00:15:00|47.68|44.68|47.35|44.95|47.7|44.99|47.28|44.68|0
1753316400000|2025-07-24 00:20:00|47.36|44.96|47.33|44.93|47.41|45.01|47.31|44.91|0
1753316700000|2025-07-24 00:25:00|47.34|44.94|47.34|44.94|47.37|44.97|47.3|44.9|0
1753317000000|2025-07-24 00:30:00|47.33|44.93|47.4|45|47.4|45|47.31|44.91|0
1753317300000|2025-07-24 00:35:00|47.36|44.96|47.32|44.92|47.39|44.99|47.29|44.89|0
1753317600000|2025-07-24 00:40:00|47.33|44.93|47.34|44.94|47.35|44.95|47.26|44.86|0
1753317900000|2025-07-24 00:45:00|47.36|44.96|47.31|44.91|47.36|44.96|47.31|44.91|0
1753318200000|2025-07-24 00:50:00|47.3|44.9|47.32|44.92|47.4|45|47.29|44.89|0
1753318500000|2025-07-24 00:55:00|47.34|44.94|47.27|44.87|47.35|44.95|47.19|44.79|0
1753318800000|2025-07-24 01:00:00|47.23|44.83|47.21|44.81|47.27|44.87|47.17|44.77|0
1753319100000|2025-07-24 01:05:00|47.2|44.8|47.21|44.81|47.25|44.85|47.16|44.76|0
1753319400000|2025-07-24 01:10:00|47.19|44.79|47.21|44.81|47.24|44.84|47.17|44.77|0
1753319700000|2025-07-24 01:15:00|47.2|44.8|47.11|44.71|47.23|44.83|47.09|44.69|0
1753320000000|2025-07-24 01:20:00|47.09|44.69|47.01|44.61|47.1|44.7|46.98|44.58|0
1753320300000|2025-07-24 01:25:00|47|44.6|47.02|44.62|47.04|44.64|46.98|44.58|0
1753320600000|2025-07-24 01:30:00|47.01|44.61|47.13|44.73|47.16|44.76|46.99|44.59|0
1753320900000|2025-07-24 01:35:00|47.14|44.74|47.1|44.7|47.14|44.74|47.09|44.69|0
1753321200000|2025-07-24 01:40:00|47.09|44.69|47.09|44.69|47.14|44.74|47.08|44.68|0
1753321500000|2025-07-24 01:45:00|47.1|44.7|47.12|44.72|47.16|44.76|47.06|44.66|0
1753321800000|2025-07-24 01:50:00|47.1|44.7|47.09|44.69|47.12|44.72|47.06|44.66|0
1753322100000|2025-07-24 01:55:00|47.1|44.7|47.11|44.71|47.13|44.73|47.09|44.69|0
1753322400000|2025-07-24 02:00:00|47.09|44.69|47.07|44.67|47.13|44.73|47.07|44.67|0
1753322700000|2025-07-24 02:05:00|47.09|44.69|47.07|44.67|47.11|44.71|47.05|44.65|0
1753323000000|2025-07-24 02:10:00|47.09|44.69|47.09|44.69|47.1|44.7|47.04|44.64|0
1753323300000|2025-07-24 02:15:00|47.08|44.68|47.09|44.69|47.1|44.7|47.04|44.64|0
1753323600000|2025-07-24 02:20:00|47.07|44.67|47.15|44.75|47.16|44.76|47.06|44.66|0
1753323900000|2025-07-24 02:25:00|47.14|44.74|47.08|44.68|47.15|44.75|47.07|44.67|0
1753324200000|2025-07-24 02:30:00|47.1|44.7|47.09|44.69|47.14|44.74|47.05|44.65|0
1753324500000|2025-07-24 02:35:00|47.1|44.7|47.1|44.7|47.12|44.72|47.07|44.67|0
1753324800000|2025-07-24 02:40:00|47.12|44.72|47.14|44.74|47.16|44.76|47.1|44.7|0
1753325100000|2025-07-24 02:45:00|47.13|44.73|47.16|44.76|47.16|44.76|47.11|44.71|0
1753325400000|2025-07-24 02:50:00|47.15|44.75|47.14|44.74|47.15|44.75|47.12|44.72|0
1753325700000|2025-07-24 02:55:00|47.13|44.73|47.12|44.72|47.14|44.74|47.11|44.71|0
1753326000000|2025-07-24 03:00:00|47.13|44.73|47.14|44.74|47.17|44.77|47.11|44.71|0
1753326300000|2025-07-24 03:05:00|47.12|44.72|47.13|44.73|47.16|44.76|47.11|44.71|0
1753326600000|2025-07-24 03:10:00|47.12|44.72|47.22|44.82|47.22|44.82|47.11|44.71|0
1753326900000|2025-07-24 03:15:00|47.2|44.8|47.17|44.77|47.21|44.81|47.15|44.75|0
1753327200000|2025-07-24 03:20:00|47.2|44.8|47.18|44.78|47.22|44.82|47.17|44.77|0
1753327500000|2025-07-24 03:25:00|47.19|44.79|47.21|44.81|47.21|44.81|47.18|44.78|0
1753327800000|2025-07-24 03:30:00|47.23|44.83|47.21|44.81|47.25|44.85|47.18|44.78|0
1753328100000|2025-07-24 03:35:00|47.2|44.8|47.24|44.84|47.25|44.85|47.18|44.78|0
1753328400000|2025-07-24 03:40:00|47.22|44.82|47.23|44.83|47.24|44.84|47.19|44.79|0
1753328700000|2025-07-24 03:45:00|47.21|44.81|47.23|44.83|47.25|44.85|47.17|44.77|0
1753329000000|2025-07-24 03:50:00|47.24|44.84|47.18|44.78|47.26|44.86|47.15|44.75|0
1753329300000|2025-07-24 03:55:00|47.19|44.79|47.19|44.79|47.2|44.8|47.13|44.73|0
1753329600000|2025-07-24 04:00:00|47.15|44.75|47.19|44.79|47.25|44.85|47.14|44.74|0
1753329900000|2025-07-24 04:05:00|47.21|44.81|47.18|44.78|47.21|44.81|47.12|44.72|0
1753330200000|2025-07-24 04:10:00|47.16|44.76|47.18|44.78|47.19|44.79|47.15|44.75|0
1753330500000|2025-07-24 04:15:00|47.16|44.76|47.34|44.94|47.36|44.96|47.15|44.75|0
1753330800000|2025-07-24 04:20:00|47.36|44.96|47.33|44.93|47.39|44.99|47.29|44.89|0
1753331100000|2025-07-24 04:25:00|47.35|44.95|47.34|44.94|47.36|44.96|47.31|44.91|0
1753331400000|2025-07-24 04:30:00|47.32|44.92|47.41|45.01|47.44|45.04|47.32|44.92|0
1753331700000|2025-07-24 04:35:00|47.4|45|47.42|45.02|47.44|45.04|47.39|44.99|0
1753332000000|2025-07-24 04:40:00|47.44|45.04|47.43|45.03|47.45|45.05|47.4|45|0
1753332300000|2025-07-24 04:45:00|47.41|45.01|47.41|45.01|47.46|45.06|47.37|44.97|0
1753332600000|2025-07-24 04:50:00|47.42|45.02|47.42|45.02|47.45|45.05|47.38|44.98|0
1753332900000|2025-07-24 04:55:00|47.45|45.05|47.41|45.01|47.46|45.06|47.39|44.99|0
1753333200000|2025-07-24 05:00:00|47.34|44.94|47.3|44.9|47.37|44.97|47.27|44.87|0
1753333500000|2025-07-24 05:05:00|47.32|44.92|47.27|44.87|47.35|44.95|47.27|44.87|0
1753333800000|2025-07-24 05:10:00|47.28|44.88|47.32|44.92|47.33|44.93|47.25|44.85|0
1753334100000|2025-07-24 05:15:00|47.31|44.91|47.32|44.92|47.34|44.94|47.26|44.86|0
1753334400000|2025-07-24 05:20:00|47.31|44.91|47.31|44.91|47.33|44.93|47.29|44.89|0
1753334700000|2025-07-24 05:25:00|47.33|44.93|47.32|44.92|47.35|44.95|47.29|44.89|0
1753335000000|2025-07-24 05:30:00|47.33|44.93|47.35|44.95|47.4|45|47.31|44.91|0
1753335300000|2025-07-24 05:35:00|47.33|44.93|47.39|44.99|47.43|45.03|47.33|44.93|0
1753335600000|2025-07-24 05:40:00|47.38|44.98|47.38|44.98|47.39|44.99|47.35|44.95|0
1753335900000|2025-07-24 05:45:00|47.37|44.97|47.34|44.94|47.39|44.99|47.34|44.94|0
1753336200000|2025-07-24 05:50:00|47.36|44.96|47.36|44.96|47.39|44.99|47.35|44.95|0
1753336500000|2025-07-24 05:55:00|47.34|44.94|47.36|44.96|47.37|44.97|47.33|44.93|0
1753336800000|2025-07-24 06:00:00|47.34|44.94|47.39|44.99|47.41|45.01|47.31|44.91|0
1753337100000|2025-07-24 06:05:00|47.4|45|47.23|44.83|47.4|45|47.23|44.83|0
1753337400000|2025-07-24 06:10:00|47.25|44.85|47.23|44.83|47.3|44.9|47.17|44.77|0
1753337700000|2025-07-24 06:15:00|47.24|44.84|47.24|44.84|47.25|44.85|47.2|44.8|0
1753338000000|2025-07-24 06:20:00|47.25|44.85|47.27|44.87|47.29|44.89|47.2|44.8|0
1753338300000|2025-07-24 06:25:00|47.28|44.88|47.27|44.87|47.3|44.9|47.22|44.82|0
1753338600000|2025-07-24 06:30:00|47.3|44.9|47.34|44.94|47.4|45|47.27|44.87|0
1753338900000|2025-07-24 06:35:00|47.35|44.95|47.34|44.94|47.38|44.98|47.3|44.9|0
1753339200000|2025-07-24 06:40:00|47.35|44.95|47.37|44.97|47.4|45|47.29|44.89|0
1753339500000|2025-07-24 06:45:00|47.39|44.99|47.36|44.96|47.41|45.01|47.33|44.93|0
1753339800000|2025-07-24 06:50:00|47.34|44.94|47.52|45.12|47.55|45.15|47.31|44.91|0
1753340100000|2025-07-24 06:55:00|47.51|45.11|47.51|45.11|47.53|45.13|47.45|45.05|0
1753340400000|2025-07-24 07:00:00|47.48|45.08|47.51|45.11|47.58|45.18|47.46|45.06|0
1753340700000|2025-07-24 07:05:00|47.5|45.1|47.69|45.29|47.71|45.31|47.48|45.08|0
1753341000000|2025-07-24 07:10:00|47.66|45.26|47.59|45.19|47.7|45.3|47.54|45.14|0
1753341300000|2025-07-24 07:15:00|47.6|45.2|47.58|45.18|47.65|45.25|47.51|45.11|0
1753341600000|2025-07-24 07:20:00|47.55|45.15|47.54|45.14|47.62|45.22|47.5|45.1|0
1753341900000|2025-07-24 07:25:00|47.56|45.16|47.56|45.16|47.6|45.2|47.53|45.13|0
1753342200000|2025-07-24 07:30:00|47.54|45.14|47.57|45.17|47.6|45.2|47.47|45.07|0
1753342500000|2025-07-24 07:35:00|47.56|45.16|47.56|45.16|47.61|45.21|47.53|45.13|0
1753342800000|2025-07-24 07:40:00|47.55|45.15|47.56|45.16|47.61|45.21|47.53|45.13|0
1753343100000|2025-07-24 07:45:00|47.58|45.18|47.61|45.21|47.64|45.24|47.56|45.16|0
1753343400000|2025-07-24 07:50:00|47.62|45.22|47.59|45.19|47.64|45.24|47.55|45.15|0
1753343700000|2025-07-24 07:55:00|47.6|45.2|47.57|45.17|47.62|45.22|47.52|45.12|0
1753344000000|2025-07-24 08:00:00|47.58|45.18|47.62|45.22|47.62|45.22|47.5|45.1|0
1753344300000|2025-07-24 08:05:00|47.64|45.24|47.57|45.17|47.64|45.24|47.52|45.12|0
1753344600000|2025-07-24 08:10:00|47.55|45.15|47.49|45.09|47.57|45.17|47.47|45.07|0
1753344900000|2025-07-24 08:15:00|47.5|45.1|47.51|45.11|47.53|45.13|47.45|45.05|0
1753345200000|2025-07-24 08:20:00|47.5|45.1|47.4|45|47.57|45.17|47.36|44.96|0
1753345500000|2025-07-24 08:25:00|47.36|44.96|47.38|44.98|47.39|44.99|47.33|44.93|0
1753345800000|2025-07-24 08:30:00|47.37|44.97|47.16|44.76|47.39|44.99|47.12|44.72|0
1753346100000|2025-07-24 08:35:00|47.17|44.77|47.17|44.77|47.22|44.82|47.15|44.75|0
1753346400000|2025-07-24 08:40:00|47.16|44.76|47.21|44.81|47.25|44.85|47.16|44.76|0
1753346700000|2025-07-24 08:45:00|47.22|44.82|47.2|44.8|47.25|44.85|47.19|44.79|0
1753347000000|2025-07-24 08:50:00|47.19|44.79|47.2|44.8|47.25|44.85|47.18|44.78|0
1753347300000|2025-07-24 08:55:00|47.21|44.81|47.19|44.79|47.22|44.82|47.17|44.77|0
1753347600000|2025-07-24 09:00:00|47.22|44.82|47.23|44.83|47.25|44.85|47.19|44.79|0
1753347900000|2025-07-24 09:05:00|47.24|44.84|47.19|44.79|47.24|44.84|47.18|44.78|0
1753348200000|2025-07-24 09:10:00|47.2|44.8|47.22|44.82|47.23|44.83|47.18|44.78|0
1753348500000|2025-07-24 09:15:00|47.2|44.8|47.2|44.8|47.25|44.85|47.17|44.77|0
1753348800000|2025-07-24 09:20:00|47.19|44.79|47.24|44.84|47.26|44.86|47.16|44.76|0
1753349100000|2025-07-24 09:25:00|47.22|44.82|47.17|44.77|47.24|44.84|47.16|44.76|0
1753349400000|2025-07-24 09:30:00|47.18|44.78|47.1|44.7|47.19|44.79|47.09|44.69|0
1753349700000|2025-07-24 09:35:00|47.12|44.72|47.12|44.72|47.15|44.75|47.08|44.68|0
1753350000000|2025-07-24 09:40:00|47.15|44.75|47.11|44.71|47.15|44.75|47.09|44.69|0
1753350300000|2025-07-24 09:45:00|47.09|44.69|47.08|44.68|47.19|44.79|47.04|44.64|0
1753350600000|2025-07-24 09:50:00|47.06|44.66|47.08|44.68|47.12|44.72|47.06|44.66|0
1753350900000|2025-07-24 09:55:00|47.09|44.69|47.09|44.69|47.12|44.72|47.05|44.65|0
1753351200000|2025-07-24 10:00:00|47.04|44.64|47.04|44.64|47.08|44.68|46.98|44.58|0
1753351500000|2025-07-24 10:05:00|47.03|44.63|47|44.6|47.07|44.67|47|44.6|0
1753351800000|2025-07-24 10:10:00|47.02|44.62|47.14|44.74|47.16|44.76|47|44.6|0
1753352100000|2025-07-24 10:15:00|47.16|44.76|47.16|44.76|47.2|44.8|47.11|44.71|0
1753352400000|2025-07-24 10:20:00|47.17|44.77|47.25|44.85|47.27|44.87|47.17|44.77|0
1753352700000|2025-07-24 10:25:00|47.23|44.83|47.24|44.84|47.26|44.86|47.2|44.8|0
1753353000000|2025-07-24 10:30:00|47.22|44.82|47.41|45.01|47.45|45.05|47.19|44.79|0
1753353300000|2025-07-24 10:35:00|47.4|45|47.38|44.98|47.46|45.06|47.35|44.95|0
1753353600000|2025-07-24 10:40:00|47.36|44.96|47.35|44.95|47.4|45|47.32|44.92|0
1753353900000|2025-07-24 10:45:00|47.37|44.97|47.38|44.98|47.43|45.03|47.3|44.9|0
1753354200000|2025-07-24 10:50:00|47.37|44.97|47.35|44.95|47.41|45.01|47.33|44.93|0
1753354500000|2025-07-24 10:55:00|47.37|44.97|47.38|44.98|47.41|45.01|47.34|44.94|0
1753354800000|2025-07-24 11:00:00|47.36|44.96|47.33|44.93|47.41|45.01|47.33|44.93|0
1753355100000|2025-07-24 11:05:00|47.35|44.95|47.39|44.99|47.39|44.99|47.33|44.93|0
1753355400000|2025-07-24 11:10:00|47.37|44.97|47.27|44.87|47.38|44.98|47.25|44.85|0
1753355700000|2025-07-24 11:15:00|47.26|44.86|47.23|44.83|47.3|44.9|47.18|44.78|0
1753356000000|2025-07-24 11:20:00|47.22|44.82|47.22|44.82|47.25|44.85|47.19|44.79|0
1753356300000|2025-07-24 11:25:00|47.21|44.81|47.16|44.76|47.24|44.84|47.13|44.73|0
1753356600000|2025-07-24 11:30:00|47.15|44.75|47.07|44.67|47.19|44.79|47.04|44.64|0
1753356900000|2025-07-24 11:35:00|47.05|44.65|47.08|44.68|47.1|44.7|47.03|44.63|0
1753357200000|2025-07-24 11:40:00|47.06|44.66|46.91|44.51|47.07|44.67|46.81|44.41|0
1753357500000|2025-07-24 11:45:00|46.89|44.49|46.89|44.49|46.93|44.53|46.87|44.47|0
1753357800000|2025-07-24 11:50:00|46.91|44.51|46.87|44.47|46.92|44.52|46.84|44.44|0
1753358100000|2025-07-24 11:55:00|46.89|44.49|46.93|44.53|46.95|44.55|46.86|44.46|0
1753358400000|2025-07-24 12:00:00|46.92|44.52|46.92|44.52|46.98|44.58|46.9|44.5|0
1753358700000|2025-07-24 12:05:00|46.91|44.51|46.98|44.58|46.98|44.58|46.88|44.48|0
1753359000000|2025-07-24 12:10:00|46.97|44.57|47.1|44.7|47.11|44.71|46.96|44.56|0
1753359300000|2025-07-24 12:15:00|47.12|44.72|47.07|44.67|47.13|44.73|47.04|44.64|0
1753359600000|2025-07-24 12:20:00|47.09|44.69|47.22|44.82|47.26|44.86|47|44.6|0
1753359900000|2025-07-24 12:25:00|47.23|44.83|47.22|44.82|47.25|44.85|47.09|44.69|0
1753360200000|2025-07-24 12:30:00|47.18|44.78|47.37|44.97|47.4|45|47.03|44.63|0
1753360500000|2025-07-24 12:35:00|47.36|44.96|47.46|45.06|47.48|45.08|47.35|44.95|0
1753360800000|2025-07-24 12:40:00|47.45|45.05|47.46|45.06|47.47|45.07|47.29|44.89|0
1753361100000|2025-07-24 12:45:00|47.44|45.04|47.36|44.96|47.66|45.26|47.33|44.93|0
1753361400000|2025-07-24 12:50:00|47.37|44.97|47.44|45.04|47.53|45.13|47.29|44.89|0
1753361700000|2025-07-24 12:55:00|47.42|45.02|47.11|44.71|47.43|45.03|47.11|44.71|0
1753362000000|2025-07-24 13:00:00|47.13|44.73|47.19|44.79|47.24|44.84|47.08|44.68|0
1753362300000|2025-07-24 13:05:00|47.2|44.8|47.08|44.68|47.22|44.82|47.04|44.64|0
1753362600000|2025-07-24 13:10:00|47.11|44.71|46.99|44.59|47.17|44.77|46.97|44.57|0
1753362900000|2025-07-24 13:15:00|46.98|44.58|47.03|44.63|47.19|44.79|46.98|44.58|0
1753363200000|2025-07-24 13:20:00|47.04|44.64|47.18|44.18|47.18|44.71|46.85|44.18|0
1753363500000|2025-07-24 13:25:00|47.16|44.16|46.98|43.98|47.16|44.16|46.97|43.97|0
1753363800000|2025-07-24 13:30:00|47.02|44.02|46.78|44.38|47.03|44.63|46.65|44.02|0
1753364100000|2025-07-24 13:35:00|46.79|44.39|47.05|44.65|47.09|44.69|46.74|44.34|0
1753364400000|2025-07-24 13:40:00|47.06|44.66|46.91|44.51|47.25|44.85|46.89|44.49|0
1753364700000|2025-07-24 13:45:00|46.88|44.48|46.75|44.35|46.91|44.51|46.28|43.88|0
1753365000000|2025-07-24 13:50:00|46.73|44.33|46.99|44.59|47.06|44.66|46.66|44.26|0
1753365300000|2025-07-24 13:55:00|47.01|44.61|46.76|44.36|47.06|44.66|46.75|44.35|0
1753365600000|2025-07-24 14:00:00|46.73|44.33|46.8|44.4|46.89|44.49|46.64|44.24|0
1753365900000|2025-07-24 14:05:00|46.77|44.37|46.81|44.41|46.95|44.55|46.6|44.2|0
1753366200000|2025-07-24 14:10:00|46.82|44.42|47.22|44.82|47.34|44.94|46.82|44.42|0
1753366500000|2025-07-24 14:15:00|47.24|44.84|47.03|44.63|47.35|44.95|47|44.6|0
1753366800000|2025-07-24 14:20:00|47.02|44.62|46.97|44.57|47.07|44.67|46.84|44.44|0
1753367100000|2025-07-24 14:25:00|46.99|44.59|46.76|44.36|47.05|44.65|46.73|44.33|0
1753367400000|2025-07-24 14:30:00|46.78|44.38|46.78|44.38|46.83|44.43|46.65|44.25|0
1753367700000|2025-07-24 14:35:00|46.77|44.37|46.61|44.21|46.8|44.4|46.52|44.12|0
1753368000000|2025-07-24 14:40:00|46.62|44.22|46.67|44.27|46.68|44.28|46.59|44.19|0
1753368300000|2025-07-24 14:45:00|46.66|44.26|46.54|44.14|46.68|44.28|46.51|44.11|0
1753368600000|2025-07-24 14:50:00|46.55|44.15|46.44|44.04|46.55|44.15|46.35|43.95|0
1753368900000|2025-07-24 14:55:00|46.47|44.07|46.38|43.98|46.53|44.13|46.3|43.9|0
1753369200000|2025-07-24 15:00:00|46.39|43.99|46.28|43.88|46.41|44.01|46.14|43.74|0
1753369500000|2025-07-24 15:05:00|46.3|43.9|46.22|43.82|46.32|43.92|46.22|43.82|0
1753369800000|2025-07-24 15:10:00|46.24|43.84|46.2|43.8|46.3|43.9|46.16|43.76|0
1753370100000|2025-07-24 15:15:00|46.21|43.81|46.42|44.02|46.49|44.09|46.15|43.75|0
1753370400000|2025-07-24 15:20:00|46.4|44|46.45|44.05|46.53|44.13|46.38|43.98|0
1753370700000|2025-07-24 15:25:00|46.43|44.03|46.42|44.02|46.51|44.11|46.39|43.99|0
1753371000000|2025-07-24 15:30:00|46.4|44|46.51|44.11|46.52|44.12|46.35|43.95|0
1753371300000|2025-07-24 15:35:00|46.52|44.12|46.41|44.01|46.58|44.18|46.41|44.01|0
1753371600000|2025-07-24 15:40:00|46.39|43.99|46.5|44.1|46.57|44.17|46.39|43.99|0
1753371900000|2025-07-24 15:45:00|46.49|44.09|46.54|44.14|46.59|44.19|46.43|44.03|0
1753372200000|2025-07-24 15:50:00|46.55|44.15|46.4|44|46.56|44.16|46.37|43.97|0
1753372500000|2025-07-24 15:55:00|46.38|43.98|46.43|44.03|46.43|44.03|46.33|43.93|0
1753372800000|2025-07-24 16:00:00|46.44|44.04|46.6|44.2|46.69|44.29|46.34|43.94|0
1753373100000|2025-07-24 16:05:00|46.61|44.21|46.75|44.35|46.77|44.37|46.6|44.2|0
1753373400000|2025-07-24 16:10:00|46.72|44.32|46.87|44.47|46.9|44.5|46.69|44.29|0
1753373700000|2025-07-24 16:15:00|46.88|44.48|46.81|44.41|46.97|44.57|46.74|44.34|0
1753374000000|2025-07-24 16:20:00|46.82|44.42|46.83|44.43|46.92|44.52|46.74|44.34|0
1753374300000|2025-07-24 16:25:00|46.82|44.42|47.14|44.74|47.27|44.87|46.82|44.42|0
1753374600000|2025-07-24 16:30:00|47.15|44.75|47.04|44.64|47.2|44.8|46.98|44.58|0
1753374900000|2025-07-24 16:35:00|47.05|44.65|46.9|44.5|47.12|44.72|46.87|44.47|0
1753375200000|2025-07-24 16:40:00|46.92|44.52|46.86|44.46|46.94|44.54|46.79|44.39|0
1753375500000|2025-07-24 16:45:00|46.84|44.44|46.83|44.43|46.96|44.56|46.78|44.38|0
1753375800000|2025-07-24 16:50:00|46.85|44.45|46.73|44.33|46.99|44.59|46.73|44.33|0
1753376100000|2025-07-24 16:55:00|46.75|44.35|46.73|44.33|46.81|44.41|46.69|44.29|0
1753376400000|2025-07-24 17:00:00|46.74|44.34|46.71|44.31|46.83|44.43|46.67|44.27|0
1753376700000|2025-07-24 17:05:00|46.69|44.29|46.47|44.07|46.69|44.29|46.45|44.05|0
1753377000000|2025-07-24 17:10:00|46.45|44.05|46.14|43.74|46.48|44.08|46.12|43.72|0
1753377300000|2025-07-24 17:15:00|46.19|43.79|46.15|43.75|46.34|43.94|46.07|43.67|0
1753377600000|2025-07-24 17:20:00|46.17|43.77|46.27|43.87|46.34|43.94|46.15|43.75|0
1753377900000|2025-07-24 17:25:00|46.29|43.89|46.44|44.04|46.47|44.07|46.26|43.86|0
1753378200000|2025-07-24 17:30:00|46.45|44.05|46.42|44.02|46.45|44.05|46.34|43.94|0
1753378500000|2025-07-24 17:35:00|46.43|44.03|46.3|43.9|46.46|44.06|46.29|43.89|0
1753378800000|2025-07-24 17:40:00|46.29|43.89|46.5|44.1|46.55|44.15|46.24|43.84|0
1753379100000|2025-07-24 17:45:00|46.49|44.09|46.4|44|46.54|44.14|46.35|43.95|0
1753379400000|2025-07-24 17:50:00|46.41|44.01|46.32|43.92|46.44|44.04|46.28|43.88|0
1753379700000|2025-07-24 17:55:00|46.34|43.94|46.45|44.05|46.47|44.07|46.28|43.88|0
1753380000000|2025-07-24 18:00:00|46.43|44.03|46.12|43.72|46.45|44.05|46.08|43.68|0
1753380300000|2025-07-24 18:05:00|46.1|43.7|46.06|43.66|46.21|43.81|46.06|43.66|0
1753380600000|2025-07-24 18:10:00|46.03|43.63|46.08|43.68|46.09|43.69|45.86|43.46|0
1753380900000|2025-07-24 18:15:00|46.06|43.66|46.12|43.72|46.13|43.73|46|43.6|0
1753381200000|2025-07-24 18:20:00|46.14|43.74|46.29|43.89|46.33|43.93|46.1|43.7|0
1753381500000|2025-07-24 18:25:00|46.31|43.91|46.12|43.72|46.32|43.92|46.12|43.72|0
1753381800000|2025-07-24 18:30:00|46.13|43.73|46.11|43.71|46.15|43.75|46.03|43.63|0
1753382100000|2025-07-24 18:35:00|46.12|43.72|46.25|43.85|46.27|43.87|46.11|43.71|0
1753382400000|2025-07-24 18:40:00|46.23|43.83|46.27|43.87|46.35|43.95|46.22|43.82|0
1753382700000|2025-07-24 18:45:00|46.29|43.89|46.51|44.11|46.65|44.25|46.29|43.89|0
1753383000000|2025-07-24 18:50:00|46.49|44.09|46.51|44.11|46.56|44.16|46.42|44.02|0
1753383300000|2025-07-24 18:55:00|46.49|44.09|46.31|43.91|46.51|44.11|46.27|43.87|0
1753383600000|2025-07-24 19:00:00|46.32|43.92|46.26|43.86|46.36|43.96|46.23|43.83|0
1753383900000|2025-07-24 19:05:00|46.28|43.88|46.43|44.03|46.46|44.06|46.27|43.87|0
1753384200000|2025-07-24 19:10:00|46.44|44.04|46.35|43.95|46.44|44.04|46.27|43.87|0
1753384500000|2025-07-24 19:15:00|46.36|43.96|46.31|43.91|46.36|43.96|46.27|43.87|0
1753384800000|2025-07-24 19:20:00|46.3|43.9|46.27|43.87|46.33|43.93|46.22|43.82|0
1753385100000|2025-07-24 19:25:00|46.25|43.85|46.47|44.07|46.49|44.09|46.22|43.82|0
1753385400000|2025-07-24 19:30:00|46.48|44.08|46.42|44.02|46.5|44.1|46.36|43.96|0
1753385700000|2025-07-24 19:35:00|46.43|44.03|46.62|44.22|46.67|44.27|46.38|43.98|0
1753386000000|2025-07-24 19:40:00|46.63|44.23|46.8|44.4|46.91|44.51|46.58|44.18|0
1753386300000|2025-07-24 19:45:00|46.82|44.42|46.79|44.39|47|44.6|46.71|44.31|0
1753386600000|2025-07-24 19:50:00|46.9|44.5|46.81|44.41|46.97|44.57|46.6|44.2|0
1753386900000|2025-07-24 19:55:00|46.82|44.42|47.09|44.69|47.18|44.78|46.68|44.28|0
1753387200000|2025-07-24 20:00:00|47.07|44.67|47.16|44.76|47.22|44.82|46.95|44.55|0
1753387500000|2025-07-24 20:05:00|47.18|44.78|47.12|44.72|47.22|44.82|47.05|44.65|0
1753387800000|2025-07-24 20:10:00|47.11|44.71|47.05|44.65|47.17|44.77|47.01|44.61|0
1753388100000|2025-07-24 20:15:00|47.03|44.63|47.04|44.64|47.14|44.74|47.03|44.63|0
1753388400000|2025-07-24 20:20:00|47.06|44.66|47.01|44.61|47.14|44.74|47|44.6|0
1753388700000|2025-07-24 20:25:00|47|44.6|46.84|44.44|47.04|44.64|46.82|44.42|0
1753389000000|2025-07-24 20:30:00|46.85|44.45|46.83|44.43|46.87|44.47|46.81|44.41|0
1753389300000|2025-07-24 20:35:00|46.84|44.44|46.86|44.46|46.91|44.51|46.78|44.38|0
1753389600000|2025-07-24 20:40:00|46.84|44.44|46.87|44.47|46.89|44.49|46.79|44.39|0
1753389900000|2025-07-24 20:45:00|46.88|44.48|46.86|44.46|46.91|44.51|46.83|44.43|0
1753390200000|2025-07-24 20:50:00|46.84|44.44|46.87|44.47|46.88|44.48|46.84|44.44|0
1753390500000|2025-07-24 20:55:00|47.17|44.17|47.14|44.14|47.17|44.17|47.1|44.1|0
1753390800000|2025-07-24 21:00:00|47.13|44.13|47.13|44.13|47.14|44.14|47.1|44.1|0
1753391100000|2025-07-24 21:05:00|47.12|44.12|47.12|44.12|47.12|44.12|47.12|44.12|0
1753391400000|2025-07-24 21:10:00|47.13|44.13|47.12|44.12|47.13|44.13|47.12|44.12|0
1753391700000|2025-07-24 21:15:00|47.1|44.1|47.09|44.09|47.12|44.12|47.05|44.05|0
1753392000000|2025-07-24 21:20:00|47.08|44.08|47.09|44.09|47.1|44.1|47.07|44.07|0
1753392300000|2025-07-24 21:25:00|47.08|44.08|47.1|44.1|47.11|44.11|47.08|44.08|0
1753392600000|2025-07-24 21:30:00|47.09|44.09|47.11|44.11|47.11|44.11|47.08|44.08|0
1753392900000|2025-07-24 21:35:00|47.09|44.09|47.1|44.1|47.1|44.1|47.09|44.09|0
1753393200000|2025-07-24 21:40:00|47.11|44.11|47.12|44.12|47.12|44.12|47.11|44.11|0
1753393500000|2025-07-24 21:45:00|47.11|44.11|47.12|44.12|47.12|44.12|47.11|44.11|0
1753393800000|2025-07-24 21:50:00|47.11|44.11|47.11|44.11|47.11|44.11|47.11|44.11|0
1753394100000|2025-07-24 21:55:00|47.1|44.1|47.1|44.1|47.1|44.1|47.1|44.1|0
1753394400000|2025-07-24 22:00:00|47.08|44.08|47.01|44.01|47.21|44.21|46.99|43.99|0
1753394700000|2025-07-24 22:05:00|46.99|43.99|46.94|43.94|47.02|44.02|46.91|43.91|0
1753395000000|2025-07-24 22:10:00|46.93|43.93|46.85|43.85|46.94|43.94|46.85|43.85|0
1753395300000|2025-07-24 22:15:00|46.86|43.86|46.78|43.78|46.86|43.86|46.77|43.77|0
1753395600000|2025-07-24 22:20:00|46.77|43.77|46.8|43.8|46.86|43.86|46.77|43.77|0
1753395900000|2025-07-24 22:25:00|46.79|43.79|46.76|43.76|46.8|43.8|46.7|43.7|0
1753396200000|2025-07-24 22:30:00|46.8|43.8|46.87|43.87|46.88|43.88|46.78|43.78|0
1753396500000|2025-07-24 22:35:00|46.86|43.86|46.81|43.81|46.86|43.86|46.79|43.79|0
1753396800000|2025-07-24 22:40:00|46.79|43.79|46.81|43.81|46.84|43.84|46.79|43.79|0
1753397100000|2025-07-24 22:45:00|46.82|43.82|46.84|43.84|46.84|43.84|46.81|43.81|0
1753397400000|2025-07-24 22:50:00|46.85|43.85|46.89|43.89|46.89|43.89|46.85|43.85|0
1753397700000|2025-07-24 22:55:00|46.87|43.87|46.88|43.88|46.88|43.88|46.85|43.85|0
1753398000000|2025-07-24 23:00:00|46.9|43.9|46.88|43.88|46.93|43.93|46.88|43.88|0
1753398300000|2025-07-24 23:05:00|46.87|43.87|46.83|43.83|46.87|43.87|46.83|43.83|0
1753398600000|2025-07-24 23:10:00|46.82|43.82|46.91|43.91|46.94|43.94|46.82|43.82|0
1753398900000|2025-07-24 23:15:00|46.93|43.93|46.93|43.93|46.98|43.98|46.92|43.92|0
1753399200000|2025-07-24 23:20:00|46.94|43.94|46.96|43.96|46.97|43.97|46.91|43.91|0
1753399500000|2025-07-24 23:25:00|46.94|43.94|46.99|43.99|47.01|44.01|46.92|43.92|0
1753399800000|2025-07-24 23:30:00|46.97|43.97|46.99|43.99|47.02|44.02|46.92|43.92|0
1753400100000|2025-07-24 23:35:00|46.97|43.97|46.91|43.91|46.97|43.97|46.89|43.89|0
1753400400000|2025-07-24 23:40:00|46.9|43.9|46.84|43.84|46.9|43.9|46.82|43.82|0
1753400700000|2025-07-24 23:45:00|46.86|43.86|46.81|43.81|46.86|43.86|46.76|43.76|0
1753401000000|2025-07-24 23:50:00|46.82|43.82|46.76|43.76|46.84|43.84|46.76|43.76|0
1753401300000|2025-07-24 23:55:00|46.77|43.77|46.77|43.77|46.79|43.79|46.74|43.74|0
1753401600000|2025-07-25 00:00:00|46.76|43.76|46.82|43.82|46.83|43.83|46.71|43.71|0
1753401900000|2025-07-25 00:05:00|46.8|43.8|46.74|43.74|46.83|43.83|46.69|43.69|0
1753402200000|2025-07-25 00:10:00|46.72|43.72|46.63|43.63|46.74|43.74|46.59|43.59|0
1753402500000|2025-07-25 00:15:00|46.64|43.64|46.42|44.02|46.67|44.02|46.32|43.64|0
1753402800000|2025-07-25 00:20:00|46.41|44.01|46.46|44.06|46.46|44.06|46.36|43.96|0
1753403100000|2025-07-25 00:25:00|46.45|44.05|46.41|44.01|46.46|44.06|46.39|43.99|0
1753403400000|2025-07-25 00:30:00|46.4|44|46.45|44.05|46.48|44.08|46.39|43.99|0
1753403700000|2025-07-25 00:35:00|46.43|44.03|46.44|44.04|46.47|44.07|46.41|44.01|0
1753404000000|2025-07-25 00:40:00|46.45|44.05|46.27|43.87|46.45|44.05|46.26|43.86|0
1753404300000|2025-07-25 00:45:00|46.29|43.89|46.27|43.87|46.31|43.91|46.24|43.84|0
1753404600000|2025-07-25 00:50:00|46.28|43.88|46.29|43.89|46.32|43.92|46.24|43.84|0
1753404900000|2025-07-25 00:55:00|46.3|43.9|46.26|43.86|46.3|43.9|46.24|43.84|0
1753405200000|2025-07-25 01:00:00|46.25|43.85|46.26|43.86|46.28|43.88|46.24|43.84|0
1753405500000|2025-07-25 01:05:00|46.27|43.87|46.25|43.85|46.29|43.89|46.23|43.83|0
1753405800000|2025-07-25 01:10:00|46.24|43.84|46.28|43.88|46.31|43.91|46.24|43.84|0
1753406100000|2025-07-25 01:15:00|46.3|43.9|46.27|43.87|46.31|43.91|46.24|43.84|0
1753406400000|2025-07-25 01:20:00|46.28|43.88|46.18|43.78|46.28|43.88|46.18|43.78|0
1753406700000|2025-07-25 01:25:00|46.17|43.77|46.22|43.82|46.23|43.83|46.15|43.75|0
1753407000000|2025-07-25 01:30:00|46.23|43.83|46.23|43.83|46.25|43.85|46.17|43.77|0
1753407300000|2025-07-25 01:35:00|46.2|43.8|46.07|43.67|46.24|43.84|46.04|43.64|0
1753407600000|2025-07-25 01:40:00|46.06|43.66|46.01|43.61|46.08|43.68|45.96|43.56|0
1753407900000|2025-07-25 01:45:00|45.99|43.59|45.99|43.59|46.05|43.65|45.97|43.57|0
1753408200000|2025-07-25 01:50:00|46.01|43.61|45.99|43.59|46.03|43.63|45.96|43.56|0
1753408500000|2025-07-25 01:55:00|46.01|43.61|46.01|43.61|46.02|43.62|45.95|43.55|0
1753408800000|2025-07-25 02:00:00|45.99|43.59|46|43.6|46.04|43.64|45.95|43.55|0
1753409100000|2025-07-25 02:05:00|45.98|43.58|46.01|43.61|46.01|43.61|45.98|43.58|0
1753409400000|2025-07-25 02:10:00|46|43.6|46|43.6|46.01|43.61|45.97|43.57|0
1753409700000|2025-07-25 02:15:00|46.02|43.62|45.99|43.59|46.02|43.62|45.98|43.58|0
1753410000000|2025-07-25 02:20:00|45.98|43.58|45.99|43.59|46.02|43.62|45.96|43.56|0
1753410300000|2025-07-25 02:25:00|45.98|43.58|45.95|43.55|46.01|43.61|45.95|43.55|0
1753410600000|2025-07-25 02:30:00|45.96|43.56|46.01|43.61|46.01|43.61|45.92|43.52|0
1753410900000|2025-07-25 02:35:00|46|43.6|45.98|43.58|46.03|43.63|45.98|43.58|0
1753411200000|2025-07-25 02:40:00|45.97|43.57|46|43.6|46.01|43.61|45.97|43.57|0
1753411500000|2025-07-25 02:45:00|45.98|43.58|45.99|43.59|46.02|43.62|45.96|43.56|0
1753411800000|2025-07-25 02:50:00|46.01|43.61|46|43.6|46.01|43.61|45.98|43.58|0
1753412100000|2025-07-25 02:55:00|45.99|43.59|46.02|43.62|46.05|43.65|45.99|43.59|0
1753412400000|2025-07-25 03:00:00|46.01|43.61|45.99|43.59|46.02|43.62|45.96|43.56|0
1753412700000|2025-07-25 03:05:00|45.97|43.57|45.98|43.58|45.99|43.59|45.94|43.54|0
1753413000000|2025-07-25 03:10:00|45.97|43.57|45.96|43.56|45.99|43.59|45.94|43.54|0
1753413300000|2025-07-25 03:15:00|45.95|43.55|45.82|43.42|45.99|43.59|45.78|43.38|0
1753413600000|2025-07-25 03:20:00|45.81|43.41|45.88|43.48|45.89|43.49|45.79|43.39|0
1753413900000|2025-07-25 03:25:00|45.89|43.49|45.87|43.47|45.89|43.49|45.85|43.45|0
1753414200000|2025-07-25 03:30:00|45.89|43.49|45.9|43.5|45.91|43.51|45.86|43.46|0
1753414500000|2025-07-25 03:35:00|45.91|43.51|45.82|43.42|45.92|43.52|45.82|43.42|0
1753414800000|2025-07-25 03:40:00|45.83|43.43|45.83|43.43|45.93|43.53|45.82|43.42|0
1753415100000|2025-07-25 03:45:00|45.82|43.42|45.85|43.45|45.88|43.48|45.81|43.41|0
1753415400000|2025-07-25 03:50:00|45.84|43.44|45.87|43.47|45.87|43.47|45.83|43.43|0
1753415700000|2025-07-25 03:55:00|45.88|43.48|45.89|43.49|45.89|43.49|45.83|43.43|0
1753416000000|2025-07-25 04:00:00|45.85|43.45|45.87|43.47|45.9|43.5|45.85|43.45|0
1753416300000|2025-07-25 04:05:00|45.89|43.49|45.86|43.46|45.89|43.49|45.86|43.46|0
1753416600000|2025-07-25 04:10:00|45.88|43.48|45.88|43.48|45.9|43.5|45.85|43.45|0
1753416900000|2025-07-25 04:15:00|45.87|43.47|45.85|43.45|45.9|43.5|45.84|43.44|0
1753417200000|2025-07-25 04:20:00|45.92|43.52|45.96|43.56|45.98|43.58|45.87|43.47|0
1753417500000|2025-07-25 04:25:00|45.95|43.55|45.97|43.57|46.01|43.61|45.95|43.55|0
1753417800000|2025-07-25 04:30:00|45.98|43.58|45.98|43.58|46.04|43.64|45.96|43.56|0
1753418100000|2025-07-25 04:35:00|45.99|43.59|46.08|43.68|46.12|43.72|45.96|43.56|0
1753418400000|2025-07-25 04:40:00|46.09|43.69|46.1|43.7|46.16|43.76|46.05|43.65|0
1753418700000|2025-07-25 04:45:00|46.11|43.71|46.13|43.73|46.13|43.73|46.06|43.66|0
1753419000000|2025-07-25 04:50:00|46.12|43.72|46.12|43.72|46.15|43.75|46.1|43.7|0
1753419300000|2025-07-25 04:55:00|46.13|43.73|46.3|43.9|46.32|43.92|46.13|43.73|0
1753419600000|2025-07-25 05:00:00|46.29|43.89|46.24|43.84|46.31|43.91|46.12|43.72|0
1753419900000|2025-07-25 05:05:00|46.25|43.85|46.27|43.87|46.3|43.9|46.24|43.84|0
1753420200000|2025-07-25 05:10:00|46.26|43.86|46.2|43.8|46.27|43.87|46.18|43.78|0
1753420500000|2025-07-25 05:15:00|46.21|43.81|46.1|43.7|46.23|43.83|46.1|43.7|0
1753420800000|2025-07-25 05:20:00|46.09|43.69|46.11|43.71|46.14|43.74|46.09|43.69|0
1753421100000|2025-07-25 05:25:00|46.09|43.69|46.11|43.71|46.14|43.74|46.09|43.69|0
1753421400000|2025-07-25 05:30:00|46.12|43.72|46.1|43.7|46.16|43.76|46.08|43.68|0
1753421700000|2025-07-25 05:35:00|46.08|43.68|46.12|43.72|46.12|43.72|46.08|43.68|0
1753422000000|2025-07-25 05:40:00|46.14|43.74|46.13|43.73|46.15|43.75|46.09|43.69|0
1753422300000|2025-07-25 05:45:00|46.12|43.72|46.13|43.73|46.14|43.74|46.11|43.71|0
1753422600000|2025-07-25 05:50:00|46.14|43.74|46.15|43.75|46.19|43.79|46.11|43.71|0
1753422900000|2025-07-25 05:55:00|46.17|43.77|46.18|43.78|46.19|43.79|46.15|43.75|0
1753423200000|2025-07-25 06:00:00|46.2|43.8|46.13|43.73|46.2|43.8|46.08|43.68|0
1753423500000|2025-07-25 06:05:00|46.15|43.75|45.99|43.59|46.15|43.75|45.99|43.59|0
1753423800000|2025-07-25 06:10:00|45.98|43.58|45.99|43.59|46.03|43.63|45.95|43.55|0
1753424100000|2025-07-25 06:15:00|46.01|43.61|46|43.6|46.02|43.62|45.97|43.57|0
1753424400000|2025-07-25 06:20:00|46.01|43.61|46.02|43.62|46.04|43.64|45.97|43.57|0
1753424700000|2025-07-25 06:25:00|46.03|43.63|46.03|43.63|46.04|43.64|45.99|43.59|0
1753425000000|2025-07-25 06:30:00|46.02|43.62|45.98|43.58|46.02|43.62|45.96|43.56|0
1753425300000|2025-07-25 06:35:00|46|43.6|45.97|43.57|46.05|43.65|45.97|43.57|0
1753425600000|2025-07-25 06:40:00|45.96|43.56|46.16|43.76|46.19|43.79|45.96|43.56|0
1753425900000|2025-07-25 06:45:00|46.18|43.78|46.15|43.75|46.21|43.81|46.14|43.74|0
1753426200000|2025-07-25 06:50:00|46.16|43.76|46.23|43.83|46.25|43.85|46.15|43.75|0
1753426500000|2025-07-25 06:55:00|46.24|43.84|46.24|43.84|46.28|43.88|46.19|43.79|0
1753426800000|2025-07-25 07:00:00|46.23|43.83|46.37|43.97|46.43|44.03|46.22|43.82|0
1753427100000|2025-07-25 07:05:00|46.38|43.98|46.35|43.95|46.42|44.02|46.29|43.89|0
1753427400000|2025-07-25 07:10:00|46.36|43.96|46.35|43.95|46.45|44.05|46.31|43.91|0
1753427700000|2025-07-25 07:15:00|46.33|43.93|46.32|43.92|46.45|44.05|46.3|43.9|0
1753428000000|2025-07-25 07:20:00|46.31|43.91|46.35|43.95|46.42|44.02|46.27|43.87|0
1753428300000|2025-07-25 07:25:00|46.36|43.96|46.44|44.04|46.48|44.08|46.3|43.9|0
1753428600000|2025-07-25 07:30:00|46.42|44.02|46.59|44.19|46.6|44.2|46.42|44.02|0
1753428900000|2025-07-25 07:35:00|46.58|44.18|46.5|44.1|46.6|44.2|46.42|44.02|0
1753429200000|2025-07-25 07:40:00|46.52|44.12|46.57|44.17|46.57|44.17|46.47|44.07|0
1753429500000|2025-07-25 07:45:00|46.55|44.15|46.55|44.15|46.62|44.22|46.51|44.11|0
1753429800000|2025-07-25 07:50:00|46.54|44.14|46.64|44.24|46.68|44.28|46.54|44.14|0
1753430100000|2025-07-25 07:55:00|46.65|44.25|46.59|44.19|46.65|44.25|46.57|44.17|0
1753430400000|2025-07-25 08:00:00|46.6|44.2|46.5|44.1|46.63|44.23|46.45|44.05|0
1753430700000|2025-07-25 08:05:00|46.51|44.11|46.53|44.13|46.59|44.19|46.49|44.09|0
1753431000000|2025-07-25 08:10:00|46.54|44.14|46.6|44.2|46.62|44.22|46.49|44.09|0
1753431300000|2025-07-25 08:15:00|46.61|44.21|46.56|44.16|46.63|44.23|46.53|44.13|0
1753431600000|2025-07-25 08:20:00|46.58|44.18|46.7|44.3|46.79|44.39|46.56|44.16|0
1753431900000|2025-07-25 08:25:00|46.71|44.31|46.57|44.17|46.73|44.33|46.56|44.16|0
1753432200000|2025-07-25 08:30:00|46.58|44.18|46.55|44.15|46.61|44.21|46.51|44.11|0
1753432500000|2025-07-25 08:35:00|46.54|44.14|46.48|44.08|46.56|44.16|46.43|44.03|0
1753432800000|2025-07-25 08:40:00|46.47|44.07|46.52|44.12|46.53|44.13|46.44|44.04|0
1753433100000|2025-07-25 08:45:00|46.46|44.06|46.46|44.06|46.5|44.1|46.43|44.03|0
1753433400000|2025-07-25 08:50:00|46.47|44.07|46.46|44.06|46.5|44.1|46.44|44.04|0
1753433700000|2025-07-25 08:55:00|46.47|44.07|46.5|44.1|46.5|44.1|46.43|44.03|0
1753434000000|2025-07-25 09:00:00|46.51|44.11|46.49|44.09|46.52|44.12|46.47|44.07|0
1753434300000|2025-07-25 09:05:00|46.48|44.08|46.51|44.11|46.54|44.14|46.42|44.02|0
1753434600000|2025-07-25 09:10:00|46.53|44.13|46.56|44.16|46.58|44.18|46.5|44.1|0
1753434900000|2025-07-25 09:15:00|46.55|44.15|46.56|44.16|46.59|44.19|46.53|44.13|0
1753435200000|2025-07-25 09:20:00|46.57|44.17|46.6|44.2|46.68|44.28|46.56|44.16|0
1753435500000|2025-07-25 09:25:00|46.59|44.19|46.6|44.2|46.64|44.24|46.56|44.16|0
1753435800000|2025-07-25 09:30:00|46.59|44.19|46.59|44.19|46.6|44.2|46.51|44.11|0
1753436100000|2025-07-25 09:35:00|46.57|44.17|46.56|44.16|46.59|44.19|46.54|44.14|0
1753436400000|2025-07-25 09:40:00|46.55|44.15|46.56|44.16|46.59|44.19|46.53|44.13|0
1753436700000|2025-07-25 09:45:00|46.55|44.15|46.57|44.17|46.59|44.19|46.54|44.14|0
1753437000000|2025-07-25 09:50:00|46.56|44.16|46.56|44.16|46.6|44.2|46.54|44.14|0
1753437300000|2025-07-25 09:55:00|46.58|44.18|46.55|44.15|46.58|44.18|46.51|44.11|0
1753437600000|2025-07-25 10:00:00|46.56|44.16|46.57|44.17|46.62|44.22|46.54|44.14|0
1753437900000|2025-07-25 10:05:00|46.56|44.16|46.56|44.16|46.62|44.22|46.55|44.15|0
1753438200000|2025-07-25 10:10:00|46.55|44.15|46.57|44.17|46.6|44.2|46.53|44.13|0
1753438500000|2025-07-25 10:15:00|46.55|44.15|46.55|44.15|46.58|44.18|46.52|44.12|0
1753438800000|2025-07-25 10:20:00|46.53|44.13|46.55|44.15|46.6|44.2|46.51|44.11|0
1753439100000|2025-07-25 10:25:00|46.53|44.13|46.55|44.15|46.59|44.19|46.42|44.02|0
1753439400000|2025-07-25 10:30:00|46.53|44.13|46.46|44.06|46.54|44.14|46.46|44.06|0
1753439700000|2025-07-25 10:35:00|46.44|44.04|46.47|44.07|46.5|44.1|46.43|44.03|0
1753440000000|2025-07-25 10:40:00|46.48|44.08|46.46|44.06|46.5|44.1|46.43|44.03|0
1753440300000|2025-07-25 10:45:00|46.48|44.08|46.42|44.02|46.48|44.08|46.39|43.99|0
1753440600000|2025-07-25 10:50:00|46.41|44.01|46.41|44.01|46.44|44.04|46.4|44|0
1753440900000|2025-07-25 10:55:00|46.4|44|46.42|44.02|46.47|44.07|46.39|43.99|0
1753441200000|2025-07-25 11:00:00|46.4|44|46.42|44.02|46.46|44.06|46.38|43.98|0
1753441500000|2025-07-25 11:05:00|46.44|44.04|46.32|43.92|46.47|44.07|46.32|43.92|0
1753441800000|2025-07-25 11:10:00|46.33|43.93|46.31|43.91|46.34|43.94|46.29|43.89|0
1753442100000|2025-07-25 11:15:00|46.32|43.92|46.38|43.98|46.39|43.99|46.31|43.91|0
1753442400000|2025-07-25 11:20:00|46.37|43.97|46.35|43.95|46.39|43.99|46.33|43.93|0
1753442700000|2025-07-25 11:25:00|46.37|43.97|46.37|43.97|46.4|44|46.33|43.93|0
1753443000000|2025-07-25 11:30:00|46.38|43.98|46.41|44.01|46.44|44.04|46.35|43.95|0
1753443300000|2025-07-25 11:35:00|46.4|44|46.43|44.03|46.43|44.03|46.36|43.96|0
1753443600000|2025-07-25 11:40:00|46.41|44.01|46.42|44.02|46.43|44.03|46.39|43.99|0
1753443900000|2025-07-25 11:45:00|46.43|44.03|46.42|44.02|46.45|44.05|46.39|43.99|0
1753444200000|2025-07-25 11:50:00|46.44|44.04|46.5|44.1|46.54|44.14|46.4|44|0
1753444500000|2025-07-25 11:55:00|46.46|44.06|46.5|44.1|46.52|44.12|46.45|44.05|0
1753444800000|2025-07-25 12:00:00|46.47|44.07|46.48|44.08|46.56|44.16|46.47|44.07|0
1753445100000|2025-07-25 12:05:00|46.49|44.09|46.45|44.05|46.54|44.14|46.45|44.05|0
1753445400000|2025-07-25 12:10:00|46.44|44.04|46.53|44.13|46.57|44.17|46.44|44.04|0
1753445700000|2025-07-25 12:15:00|46.51|44.11|46.34|43.94|46.52|44.12|46.33|43.93|0
1753446000000|2025-07-25 12:20:00|46.33|43.93|46.29|43.89|46.36|43.96|46.27|43.87|0
1753446300000|2025-07-25 12:25:00|46.28|43.88|46.24|43.84|46.3|43.9|46.23|43.83|0
1753446600000|2025-07-25 12:30:00|46.25|43.85|46.21|43.81|46.26|43.86|43.53|41.13|0
1753446900000|2025-07-25 12:35:00|46.2|43.8|46.19|43.79|46.25|43.85|46.15|43.75|0
1753447200000|2025-07-25 12:40:00|46.18|43.78|46.2|43.8|46.27|43.87|46.16|43.76|0
1753447500000|2025-07-25 12:45:00|46.22|43.82|46.2|43.8|46.24|43.84|46.17|43.77|0
1753447800000|2025-07-25 12:50:00|46.22|43.82|46.25|43.85|46.32|43.92|46.2|43.8|0
1753448100000|2025-07-25 12:55:00|46.26|43.86|46.28|43.88|46.28|43.88|46.23|43.83|0
1753448400000|2025-07-25 13:00:00|46.29|43.89|46.34|43.94|46.41|44.01|46.23|43.83|0
1753448700000|2025-07-25 13:05:00|46.33|43.93|46.55|44.15|46.63|44.23|46.31|43.91|0
1753449000000|2025-07-25 13:10:00|46.53|44.13|46.56|44.16|46.59|44.19|46.41|44.01|0
1753449300000|2025-07-25 13:15:00|46.66|44.26|46.42|44.02|46.66|44.26|46.39|43.99|0
1753449600000|2025-07-25 13:20:00|46.44|44.04|46.69|43.69|46.69|44.05|46.31|43.65|0
1753449900000|2025-07-25 13:25:00|46.71|43.71|46.8|43.8|46.83|43.83|46.64|43.64|0
1753450200000|2025-07-25 13:30:00|46.5|44.1|46.39|43.99|46.58|44.18|46.32|43.92|0
1753450500000|2025-07-25 13:35:00|46.4|44|46.29|43.89|46.46|44.06|46.22|43.82|0
1753450800000|2025-07-25 13:40:00|46.31|43.91|46.29|43.89|46.38|43.98|46.22|43.82|0
1753451100000|2025-07-25 13:45:00|46.28|43.88|46.3|43.9|46.44|44.04|46.16|43.76|0
1753451400000|2025-07-25 13:50:00|46.32|43.92|46.22|43.82|46.41|44.01|46.11|43.71|0
1753451700000|2025-07-25 13:55:00|46.21|43.81|46.31|43.91|46.35|43.95|46.12|43.72|0
1753452000000|2025-07-25 14:00:00|46.3|43.9|46.45|44.05|46.49|44.09|46.15|43.75|0
1753452300000|2025-07-25 14:05:00|46.47|44.07|46.42|44.02|46.49|44.09|46.28|43.88|0
1753452600000|2025-07-25 14:10:00|46.41|44.01|46.33|43.93|46.43|44.03|46.18|43.78|0
1753452900000|2025-07-25 14:15:00|46.38|43.98|46.19|43.79|46.4|44|46.19|43.79|0
1753453200000|2025-07-25 14:20:00|46.17|43.77|46.4|44|46.46|44.06|46.15|43.75|0
1753453500000|2025-07-25 14:25:00|46.42|44.02|46.3|43.9|46.42|44.02|46.26|43.86|0
1753453800000|2025-07-25 14:30:00|46.32|43.92|46.17|43.77|46.33|43.93|44.74|42.34|0
1753454100000|2025-07-25 14:35:00|46.2|43.8|46.03|43.63|46.2|43.8|46|43.6|0
1753454400000|2025-07-25 14:40:00|46.01|43.61|45.89|43.49|46.08|43.68|45.89|43.49|0
1753454700000|2025-07-25 14:45:00|45.88|43.48|45.88|43.48|45.93|43.53|45.79|43.39|0
1753455000000|2025-07-25 14:50:00|45.86|43.46|45.89|43.49|45.93|43.53|45.79|43.39|0
1753455300000|2025-07-25 14:55:00|45.82|43.42|46|43.6|46|43.6|45.77|43.37|0
1753455600000|2025-07-25 15:00:00|45.99|43.59|45.89|43.49|46.04|43.64|45.87|43.47|0
1753455900000|2025-07-25 15:05:00|45.88|43.48|45.93|43.53|46|43.6|45.84|43.44|0
1753456200000|2025-07-25 15:10:00|45.92|43.52|45.87|43.47|45.98|43.58|45.86|43.46|0
1753456500000|2025-07-25 15:15:00|45.88|43.48|45.83|43.43|45.92|43.52|45.75|43.35|0
1753456800000|2025-07-25 15:20:00|45.82|43.42|45.82|43.42|45.9|43.5|45.76|43.36|0
1753457100000|2025-07-25 15:25:00|45.84|43.44|45.66|43.26|45.84|43.44|45.65|43.25|0
1753457400000|2025-07-25 15:30:00|45.65|43.25|45.73|43.33|45.77|43.37|45.65|43.25|0
1753457700000|2025-07-25 15:35:00|45.75|43.35|45.88|43.48|45.89|43.49|45.68|43.28|0
1753458000000|2025-07-25 15:40:00|45.86|43.46|45.85|43.45|45.92|43.52|45.8|43.4|0
1753458300000|2025-07-25 15:45:00|45.88|43.48|45.81|43.41|45.88|43.48|45.76|43.36|0
1753458600000|2025-07-25 15:50:00|45.79|43.39|45.73|43.33|45.79|43.39|45.67|43.27|0
1753458900000|2025-07-25 15:55:00|45.74|43.34|45.7|43.3|45.75|43.35|45.66|43.26|0
1753459200000|2025-07-25 16:00:00|45.71|43.31|45.74|43.34|45.8|43.4|45.67|43.27|0
1753459500000|2025-07-25 16:05:00|45.76|43.36|45.67|43.27|45.8|43.4|45.59|43.19|0
1753459800000|2025-07-25 16:10:00|45.65|43.25|45.7|43.3|45.79|43.39|45.6|43.2|0
1753460100000|2025-07-25 16:15:00|45.69|43.29|45.76|43.36|45.79|43.39|45.63|43.23|0
1753460400000|2025-07-25 16:20:00|45.77|43.37|45.66|43.26|45.87|43.47|45.62|43.22|0
1753460700000|2025-07-25 16:25:00|45.64|43.24|45.57|43.17|45.66|43.26|45.46|43.06|0
1753461000000|2025-07-25 16:30:00|45.58|43.18|45.49|43.09|45.59|43.19|45.44|43.04|0
1753461300000|2025-07-25 16:35:00|45.5|43.1|45.48|43.08|45.52|43.12|45.43|43.03|0
1753461600000|2025-07-25 16:40:00|45.49|43.09|45.39|42.99|45.54|43.14|45.38|42.98|0
1753461900000|2025-07-25 16:45:00|45.37|42.97|45.37|42.97|45.44|43.04|45.31|42.91|0
1753462200000|2025-07-25 16:50:00|45.38|42.98|45.39|42.99|45.42|43.02|45.32|42.92|0
1753462500000|2025-07-25 16:55:00|45.37|42.97|45.38|42.98|45.4|43|45.34|42.94|0
1753462800000|2025-07-25 17:00:00|45.4|43|45.48|43.08|45.52|43.12|45.38|42.98|0
1753463100000|2025-07-25 17:05:00|45.5|43.1|45.43|43.03|45.51|43.11|45.42|43.02|0
1753463400000|2025-07-25 17:10:00|45.42|43.02|45.37|42.97|45.49|43.09|45.32|42.92|0
1753463700000|2025-07-25 17:15:00|45.36|42.96|45.53|43.13|45.54|43.14|45.36|42.96|0
1753464000000|2025-07-25 17:20:00|45.55|43.15|45.45|43.05|45.57|43.17|45.43|43.03|0
1753464300000|2025-07-25 17:25:00|45.46|43.06|45.38|42.98|45.48|43.08|45.33|42.93|0
1753464600000|2025-07-25 17:30:00|45.36|42.96|45.31|42.91|45.38|42.98|45.28|42.88|0
1753464900000|2025-07-25 17:35:00|45.29|42.89|45.4|43|45.41|43.01|45.29|42.89|0
1753465200000|2025-07-25 17:40:00|45.42|43.02|45.4|43|45.47|43.07|45.34|42.94|0
1753465500000|2025-07-25 17:45:00|45.39|42.99|45.38|42.98|45.42|43.02|45.33|42.93|0
1753465800000|2025-07-25 17:50:00|45.4|43|45.44|43.04|45.44|43.04|45.35|42.95|0
1753466100000|2025-07-25 17:55:00|45.43|43.03|45.41|43.01|45.46|43.06|45.36|42.96|0
1753466400000|2025-07-25 18:00:00|45.4|43|45.38|42.98|45.47|43.07|45.33|42.93|0
1753466700000|2025-07-25 18:05:00|45.4|43|45.38|42.98|45.43|43.03|45.33|42.93|0
1753467000000|2025-07-25 18:10:00|45.37|42.97|45.34|42.94|45.4|43|45.28|42.88|0
1753467300000|2025-07-25 18:15:00|45.35|42.95|45.33|42.93|45.39|42.99|45.31|42.91|0
1753467600000|2025-07-25 18:20:00|45.34|42.94|45.38|42.98|45.39|42.99|45.29|42.89|0
1753467900000|2025-07-25 18:25:00|45.36|42.96|45.59|43.19|45.61|43.21|45.33|42.93|0
1753468200000|2025-07-25 18:30:00|45.57|43.17|45.59|43.19|45.64|43.24|45.54|43.14|0
1753468500000|2025-07-25 18:35:00|45.57|43.17|45.46|43.06|45.59|43.19|45.41|43.01|0
1753468800000|2025-07-25 18:40:00|45.48|43.08|45.45|43.05|45.48|43.08|45.41|43.01|0
1753469100000|2025-07-25 18:45:00|45.43|43.03|45.49|43.09|45.49|43.09|45.39|42.99|0
1753469400000|2025-07-25 18:50:00|45.51|43.11|45.56|43.16|45.63|43.23|45.48|43.08|0
1753469700000|2025-07-25 18:55:00|45.53|43.13|45.58|43.18|45.64|43.24|45.52|43.12|0
1753470000000|2025-07-25 19:00:00|45.56|43.16|45.56|43.16|45.61|43.21|45.53|43.13|0
1753470300000|2025-07-25 19:05:00|45.58|43.18|45.58|43.18|45.6|43.2|45.54|43.14|0
1753470600000|2025-07-25 19:10:00|45.59|43.19|45.48|43.08|45.59|43.19|45.45|43.05|0
1753470900000|2025-07-25 19:15:00|45.5|43.1|45.56|43.16|45.57|43.17|45.42|43.02|0
1753471200000|2025-07-25 19:20:00|45.54|43.14|45.68|43.28|45.71|43.31|45.51|43.11|0
1753471500000|2025-07-25 19:25:00|45.66|43.26|45.58|43.18|45.79|43.39|45.56|43.16|0
1753471800000|2025-07-25 19:30:00|45.59|43.19|45.59|43.19|45.61|43.21|45.5|43.1|0
1753472100000|2025-07-25 19:35:00|45.61|43.21|45.52|43.12|45.61|43.21|45.43|43.03|0
1753472400000|2025-07-25 19:40:00|45.5|43.1|45.51|43.11|45.53|43.13|45.44|43.04|0
1753472700000|2025-07-25 19:45:00|45.53|43.13|45.48|43.08|45.57|43.17|45.43|43.03|0
1753473000000|2025-07-25 19:50:00|45.56|43.16|45.63|43.23|45.63|43.23|45.45|43.05|0
1753473300000|2025-07-25 19:55:00|45.64|43.24|45.48|43.08|45.77|43.37|45.45|43.05|0
1753473600000|2025-07-25 20:00:00|45.65|43.25|45.49|43.09|45.73|43.33|45.49|43.09|0
1753473900000|2025-07-25 20:05:00|45.51|43.11|45.57|43.17|45.58|43.18|45.48|43.08|0
1753474200000|2025-07-25 20:10:00|45.59|43.19|45.46|43.06|45.59|43.19|45.42|43.02|0
1753661700000|2025-07-28 00:15:00|43.91|41.51|43.91|41.51|43.91|41.51|43.91|41.51|0
1753662000000|2025-07-28 00:20:00|43.9|41.5|43.87|41.47|43.95|41.55|43.83|41.43|0
1753662300000|2025-07-28 00:25:00|43.88|41.48|43.89|41.49|43.92|41.52|43.81|41.41|0
1753662600000|2025-07-28 00:30:00|43.9|41.5|43.9|41.5|43.94|41.54|43.87|41.47|0
1753662900000|2025-07-28 00:35:00|43.91|41.51|43.89|41.49|43.95|41.55|43.83|41.43|0
1753663200000|2025-07-28 00:40:00|43.92|41.52|43.9|41.5|43.93|41.53|43.87|41.47|0
1753663500000|2025-07-28 00:45:00|43.91|41.51|43.85|41.45|43.92|41.52|43.85|41.45|0
1753663800000|2025-07-28 00:50:00|43.84|41.44|43.74|41.34|43.85|41.45|43.72|41.32|0
1753664100000|2025-07-28 00:55:00|43.73|41.33|43.76|41.36|43.77|41.37|43.71|41.31|0
1753664400000|2025-07-28 01:00:00|43.75|41.35|43.81|41.41|43.82|41.42|43.71|41.31|0
1753664700000|2025-07-28 01:05:00|43.82|41.42|43.82|41.42|43.85|41.45|43.76|41.36|0
1753665000000|2025-07-28 01:10:00|43.83|41.43|43.85|41.45|43.86|41.46|43.81|41.41|0
1753665300000|2025-07-28 01:15:00|43.86|41.46|43.77|41.37|43.86|41.46|43.77|41.37|0
1753665600000|2025-07-28 01:20:00|43.8|41.4|43.81|41.41|43.83|41.43|43.78|41.38|0
1753665900000|2025-07-28 01:25:00|43.82|41.42|43.84|41.44|43.85|41.45|43.79|41.39|0
1753666200000|2025-07-28 01:30:00|43.85|41.45|43.79|41.39|43.85|41.45|43.72|41.32|0
1753666500000|2025-07-28 01:35:00|43.8|41.4|43.79|41.39|43.82|41.42|43.76|41.36|0
1753666800000|2025-07-28 01:40:00|43.8|41.4|43.78|41.38|43.81|41.41|43.75|41.35|0
1753667100000|2025-07-28 01:45:00|43.76|41.36|43.8|41.4|43.82|41.42|43.76|41.36|0
1753667400000|2025-07-28 01:50:00|43.81|41.41|43.78|41.38|43.83|41.43|43.74|41.34|0
1753667700000|2025-07-28 01:55:00|43.76|41.36|43.82|41.42|43.83|41.43|43.76|41.36|0
1753668000000|2025-07-28 02:00:00|43.8|41.4|43.83|41.43|43.86|41.46|43.78|41.38|0
1753668300000|2025-07-28 02:05:00|43.81|41.41|43.81|41.41|43.85|41.45|43.8|41.4|0
1753668600000|2025-07-28 02:10:00|43.82|41.42|43.79|41.39|43.83|41.43|43.79|41.39|0
1753668900000|2025-07-28 02:15:00|43.8|41.4|43.75|41.35|43.83|41.43|43.75|41.35|0
1753669200000|2025-07-28 02:20:00|43.8|41.4|43.77|41.37|43.84|41.44|43.75|41.35|0
1753669500000|2025-07-28 02:25:00|43.79|41.39|43.75|41.35|43.81|41.41|43.75|41.35|0
1753669800000|2025-07-28 02:30:00|43.74|41.34|43.73|41.33|43.77|41.37|43.69|41.29|0
1753670100000|2025-07-28 02:35:00|43.75|41.35|43.69|41.29|43.76|41.36|43.68|41.28|0
1753670400000|2025-07-28 02:40:00|43.7|41.3|43.74|41.34|43.76|41.36|43.69|41.29|0
1753670700000|2025-07-28 02:45:00|43.73|41.33|43.75|41.35|43.75|41.35|43.71|41.31|0
1753671000000|2025-07-28 02:50:00|43.76|41.36|43.73|41.33|43.76|41.36|43.7|41.3|0
1753671300000|2025-07-28 02:55:00|43.71|41.31|43.68|41.28|43.72|41.32|43.68|41.28|0
1753671600000|2025-07-28 03:00:00|43.69|41.29|43.74|41.34|43.75|41.35|43.64|41.24|0
1753671900000|2025-07-28 03:05:00|43.72|41.32|43.73|41.33|43.75|41.35|43.71|41.31|0
1753672200000|2025-07-28 03:10:00|43.72|41.32|43.7|41.3|43.75|41.35|43.7|41.3|0
1753672500000|2025-07-28 03:15:00|43.71|41.31|43.7|41.3|43.71|41.31|43.66|41.26|0
1753672800000|2025-07-28 03:20:00|43.69|41.29|43.71|41.31|43.74|41.34|43.68|41.28|0
1753673100000|2025-07-28 03:25:00|43.7|41.3|43.7|41.3|43.74|41.34|43.69|41.29|0
1753673400000|2025-07-28 03:30:00|43.72|41.32|43.7|41.3|43.74|41.34|43.67|41.27|0
1753673700000|2025-07-28 03:35:00|43.69|41.29|43.67|41.27|43.73|41.33|43.66|41.26|0
1753674000000|2025-07-28 03:40:00|43.69|41.29|43.68|41.28|43.69|41.29|43.67|41.27|0
1753674300000|2025-07-28 03:45:00|43.67|41.27|43.68|41.28|43.69|41.29|43.67|41.27|0
1753674600000|2025-07-28 03:50:00|43.69|41.29|43.69|41.29|43.7|41.3|43.67|41.27|0
1753674900000|2025-07-28 03:55:00|43.7|41.3|43.69|41.29|43.7|41.3|43.66|41.26|0
1753675200000|2025-07-28 04:00:00|43.68|41.28|43.69|41.29|43.71|41.31|43.65|41.25|0
1753675500000|2025-07-28 04:05:00|43.67|41.27|43.7|41.3|43.7|41.3|43.67|41.27|0
1753675800000|2025-07-28 04:10:00|43.68|41.28|43.71|41.31|43.71|41.31|43.65|41.25|0
1753676100000|2025-07-28 04:15:00|43.68|41.28|43.67|41.27|43.72|41.32|43.66|41.26|0
1753676400000|2025-07-28 04:20:00|43.66|41.26|43.68|41.28|43.7|41.3|43.66|41.26|0
1753676700000|2025-07-28 04:25:00|43.67|41.27|43.67|41.27|43.68|41.28|43.67|41.27|0
1753677000000|2025-07-28 04:30:00|43.66|41.26|43.68|41.28|43.69|41.29|43.66|41.26|0
1753677300000|2025-07-28 04:35:00|43.69|41.29|43.69|41.29|43.72|41.32|43.67|41.27|0
1753677600000|2025-07-28 04:40:00|43.71|41.31|43.7|41.3|43.72|41.32|43.67|41.27|0
1753677900000|2025-07-28 04:45:00|43.68|41.28|43.7|41.3|43.72|41.32|43.68|41.28|0
1753678200000|2025-07-28 04:50:00|43.69|41.29|43.54|41.14|43.69|41.29|43.53|41.13|0
1753678500000|2025-07-28 04:55:00|43.55|41.15|43.56|41.16|43.58|41.18|43.53|41.13|0
1753678800000|2025-07-28 05:00:00|43.49|41.09|43.54|41.14|43.56|41.16|43.49|41.09|0
1753679100000|2025-07-28 05:05:00|43.56|41.16|43.55|41.15|43.57|41.17|43.53|41.13|0
1753679400000|2025-07-28 05:10:00|43.53|41.13|43.53|41.13|43.59|41.19|43.53|41.13|0
1753679700000|2025-07-28 05:15:00|43.52|41.12|43.56|41.16|43.59|41.19|43.5|41.1|0
1753680000000|2025-07-28 05:20:00|43.55|41.15|43.58|41.18|43.59|41.19|43.55|41.15|0
1753680300000|2025-07-28 05:25:00|43.57|41.17|43.46|41.06|43.58|41.18|43.43|41.03|0
1753680600000|2025-07-28 05:30:00|43.47|41.07|43.47|41.07|43.52|41.12|43.43|41.03|0
1753680900000|2025-07-28 05:35:00|43.5|41.1|43.46|41.06|43.52|41.12|43.45|41.05|0
1753681200000|2025-07-28 05:40:00|43.47|41.07|42.93|40.53|43.49|41.09|42.91|40.51|0
1753681500000|2025-07-28 05:45:00|42.94|40.54|42.91|40.51|42.97|40.57|42.91|40.51|0
1753681800000|2025-07-28 05:50:00|42.94|40.54|42.92|40.52|42.96|40.56|42.89|40.49|0
1753682100000|2025-07-28 05:55:00|42.94|40.54|43|40.6|43|40.6|42.9|40.5|0
1753682400000|2025-07-28 06:00:00|43.02|40.62|42.99|40.59|43.03|40.63|42.97|40.57|0
1753682700000|2025-07-28 06:05:00|43|40.6|42.95|40.55|43|40.6|42.89|40.49|0
1753683000000|2025-07-28 06:10:00|42.93|40.53|42.93|40.53|42.96|40.56|42.93|40.53|0
1753683300000|2025-07-28 06:15:00|42.95|40.55|42.84|40.44|42.96|40.56|42.83|40.43|0
1753683600000|2025-07-28 06:20:00|42.86|40.46|42.8|40.4|42.88|40.48|42.77|40.37|0
1753683900000|2025-07-28 06:25:00|42.81|40.41|42.82|40.42|42.84|40.44|42.74|40.34|0
1753684200000|2025-07-28 06:30:00|42.78|40.38|42.9|40.5|42.93|40.53|42.78|40.38|0
1753684500000|2025-07-28 06:35:00|42.94|40.54|42.93|40.53|42.96|40.56|42.86|40.46|0
1753684800000|2025-07-28 06:40:00|42.94|40.54|42.88|40.48|42.96|40.56|42.84|40.44|0
1753685100000|2025-07-28 06:45:00|42.87|40.47|42.88|40.48|42.93|40.53|42.84|40.44|0
1753685400000|2025-07-28 06:50:00|42.89|40.49|42.94|40.54|42.97|40.57|42.85|40.45|0
1753685700000|2025-07-28 06:55:00|42.92|40.52|43.02|40.62|43.09|40.69|42.88|40.48|0
1753686000000|2025-07-28 07:00:00|43.01|40.61|43.12|40.72|43.13|40.73|42.97|40.57|0
1753686300000|2025-07-28 07:05:00|43.13|40.73|43.14|40.74|43.16|40.76|43.07|40.67|0
1753686600000|2025-07-28 07:10:00|43.12|40.72|43.15|40.75|43.15|40.75|43.04|40.64|0
1753686900000|2025-07-28 07:15:00|43.11|40.71|43.11|40.71|43.15|40.75|43.08|40.68|0
1753687200000|2025-07-28 07:20:00|43.12|40.72|43.06|40.66|43.14|40.74|43.05|40.65|0
1753687500000|2025-07-28 07:25:00|43.19|40.79|43.3|40.9|43.33|40.93|43.16|40.76|0
1753687800000|2025-07-28 07:30:00|43.31|40.91|43.38|40.98|43.42|41.02|43.3|40.9|0
1753688100000|2025-07-28 07:35:00|43.39|40.99|43.4|41|43.43|41.03|43.37|40.97|0
1753688400000|2025-07-28 07:40:00|43.38|40.98|43.4|41|43.41|41.01|43.34|40.94|0
1753688700000|2025-07-28 07:45:00|43.39|40.99|43.38|40.98|43.44|41.04|43.37|40.97|0
1753689000000|2025-07-28 07:50:00|43.37|40.97|43.41|41.01|43.43|41.03|43.33|40.93|0
1753689300000|2025-07-28 07:55:00|43.39|40.99|43.39|40.99|43.43|41.03|43.36|40.96|0
1753689600000|2025-07-28 08:00:00|43.4|41|43.41|41.01|43.45|41.05|43.37|40.97|0
1753689900000|2025-07-28 08:05:00|43.42|41.02|43.5|41.1|43.5|41.1|43.34|40.94|0
1753690200000|2025-07-28 08:10:00|43.49|41.09|43.59|41.19|43.63|41.23|43.44|41.04|0
1753690500000|2025-07-28 08:15:00|43.6|41.2|43.58|41.18|43.61|41.21|43.55|41.15|0
1753690800000|2025-07-28 08:20:00|43.56|41.16|43.52|41.12|43.59|41.19|43.51|41.11|0
1753691100000|2025-07-28 08:25:00|43.53|41.13|43.52|41.12|43.58|41.18|43.5|41.1|0
1753691400000|2025-07-28 08:30:00|43.53|41.13|43.56|41.16|43.59|41.19|43.47|41.07|0
1753691700000|2025-07-28 08:35:00|43.58|41.18|43.51|41.11|43.6|41.2|43.51|41.11|0
1753692000000|2025-07-28 08:40:00|43.53|41.13|43.38|40.98|43.53|41.13|43.36|40.96|0
1753692300000|2025-07-28 08:45:00|43.39|40.99|43.39|40.99|43.41|41.01|43.35|40.95|0
1753692600000|2025-07-28 08:50:00|43.38|40.98|43.46|41.06|43.46|41.06|43.36|40.96|0
1753692900000|2025-07-28 08:55:00|43.47|41.07|43.46|41.06|43.48|41.08|43.41|41.01|0
1753693200000|2025-07-28 09:00:00|43.44|41.04|43.43|41.03|43.47|41.07|43.39|40.99|0
1753693500000|2025-07-28 09:05:00|43.42|41.02|43.44|41.04|43.45|41.05|43.4|41|0
1753693800000|2025-07-28 09:10:00|43.43|41.03|43.48|41.08|43.52|41.12|43.43|41.03|0
1753694100000|2025-07-28 09:15:00|43.49|41.09|43.54|41.14|43.55|41.15|43.47|41.07|0
1753694400000|2025-07-28 09:20:00|43.55|41.15|43.77|41.37|43.77|41.37|43.49|41.09|0
1753694700000|2025-07-28 09:25:00|43.79|41.39|43.73|41.33|43.79|41.39|43.7|41.3|0
1753695000000|2025-07-28 09:30:00|43.74|41.34|43.57|41.17|43.74|41.34|43.55|41.15|0
1753695300000|2025-07-28 09:35:00|43.59|41.19|43.71|41.31|43.71|41.31|43.57|41.17|0
1753695600000|2025-07-28 09:40:00|43.7|41.3|43.59|41.19|43.76|41.36|43.57|41.17|0
1753695900000|2025-07-28 09:45:00|43.57|41.17|43.72|41.32|43.76|41.36|43.55|41.15|0
1753696200000|2025-07-28 09:50:00|43.71|41.31|43.74|41.34|43.75|41.35|43.68|41.28|0
1753696500000|2025-07-28 09:55:00|43.73|41.33|43.78|41.38|43.84|41.44|43.72|41.32|0
1753696800000|2025-07-28 10:00:00|43.8|41.4|43.72|41.32|43.81|41.41|43.71|41.31|0
1753697100000|2025-07-28 10:05:00|43.73|41.33|43.73|41.33|43.76|41.36|43.66|41.26|0
1753697400000|2025-07-28 10:10:00|43.7|41.3|43.73|41.33|43.78|41.38|43.68|41.28|0
1753697700000|2025-07-28 10:15:00|43.72|41.32|43.66|41.26|43.75|41.35|43.65|41.25|0
1753698000000|2025-07-28 10:20:00|43.68|41.28|43.67|41.27|43.74|41.34|43.66|41.26|0
1753698300000|2025-07-28 10:25:00|43.69|41.29|43.69|41.29|43.75|41.35|43.66|41.26|0
1753698600000|2025-07-28 10:30:00|43.68|41.28|43.68|41.28|43.73|41.33|43.67|41.27|0
1753698900000|2025-07-28 10:35:00|43.7|41.3|43.71|41.31|43.73|41.33|43.64|41.24|0
1753699200000|2025-07-28 10:40:00|43.72|41.32|43.79|41.39|43.79|41.39|43.7|41.3|0
1753699500000|2025-07-28 10:45:00|43.78|41.38|43.86|41.46|43.92|41.52|43.76|41.36|0
1753699800000|2025-07-28 10:50:00|43.88|41.48|43.99|41.59|44.01|41.61|43.81|41.41|0
1753700100000|2025-07-28 10:55:00|43.97|41.57|43.91|41.51|44.02|41.62|43.87|41.47|0
1753700400000|2025-07-28 11:00:00|43.96|41.56|43.92|41.52|43.97|41.57|43.85|41.45|0
1753700700000|2025-07-28 11:05:00|43.94|41.54|43.9|41.5|43.95|41.55|43.89|41.49|0
1753701000000|2025-07-28 11:10:00|43.92|41.52|43.89|41.49|43.96|41.56|43.86|41.46|0
1753701300000|2025-07-28 11:15:00|43.88|41.48|43.93|41.53|43.95|41.55|43.88|41.48|0
1753701600000|2025-07-28 11:20:00|43.91|41.51|43.89|41.49|43.97|41.57|43.88|41.48|0
1753701900000|2025-07-28 11:25:00|43.93|41.53|43.94|41.54|43.98|41.58|43.9|41.5|0
1753702200000|2025-07-28 11:30:00|43.96|41.56|43.92|41.52|43.96|41.56|43.87|41.47|0
1753702500000|2025-07-28 11:35:00|43.93|41.53|43.92|41.52|43.95|41.55|43.87|41.47|0
1753702800000|2025-07-28 11:40:00|43.9|41.5|43.83|41.43|43.92|41.52|43.78|41.38|0
1753703100000|2025-07-28 11:45:00|43.84|41.44|43.85|41.45|43.9|41.5|43.82|41.42|0
1753703400000|2025-07-28 11:50:00|43.84|41.44|43.79|41.39|43.89|41.49|43.74|41.34|0
1753703700000|2025-07-28 11:55:00|43.78|41.38|43.76|41.36|43.79|41.39|43.74|41.34|0
1753704000000|2025-07-28 12:00:00|43.77|41.37|43.8|41.4|43.84|41.44|43.31|40.91|0
1753704300000|2025-07-28 12:05:00|43.78|41.38|43.7|41.3|43.83|41.43|43.66|41.26|0
1753704600000|2025-07-28 12:10:00|43.68|41.28|43.78|41.38|43.79|41.39|43.58|41.18|0
1753704900000|2025-07-28 12:15:00|43.79|41.39|43.69|41.29|43.8|41.4|43.69|41.29|0
1753705200000|2025-07-28 12:20:00|43.7|41.3|43.66|41.26|43.7|41.3|43.63|41.23|0
1753705500000|2025-07-28 12:25:00|43.68|41.28|43.58|41.18|43.7|41.3|43.52|41.12|0
1753705800000|2025-07-28 12:30:00|43.59|41.19|43.64|41.24|43.71|41.31|43.54|41.14|0
1753706100000|2025-07-28 12:35:00|43.66|41.26|43.46|41.06|43.7|41.3|43.43|41.03|0
1753706400000|2025-07-28 12:40:00|43.44|41.04|43.4|41|43.46|41.06|43.38|40.98|0
1753706700000|2025-07-28 12:45:00|43.38|40.98|43.4|41|43.43|41.03|43.37|40.97|0
1753707000000|2025-07-28 12:50:00|43.39|40.99|43.38|40.98|43.42|41.02|43.35|40.95|0
1753707300000|2025-07-28 12:55:00|43.37|40.97|43.4|41|43.48|41.08|43.37|40.97|0
1753707600000|2025-07-28 13:00:00|43.7|41.3|43.48|41.08|43.7|41.3|43.4|41|0
1753707900000|2025-07-28 13:05:00|43.46|41.06|43.67|41.27|43.68|41.28|43.46|41.06|0
1753708200000|2025-07-28 13:10:00|43.68|41.28|43.87|41.47|43.91|41.51|43.64|41.24|0
1753708500000|2025-07-28 13:15:00|43.88|41.48|43.92|41.52|43.92|41.52|43.76|41.36|0
1753708800000|2025-07-28 13:20:00|43.9|41.5|44.15|41.15|44.15|41.54|43.82|41.14|0
1753709100000|2025-07-28 13:25:00|44.18|41.18|44.36|41.36|44.36|41.36|44.18|41.18|0
1753709400000|2025-07-28 13:30:00|44.09|41.69|44.02|41.62|44.19|41.79|43.91|41.51|0
1753709700000|2025-07-28 13:35:00|44|41.6|44.03|41.63|44.07|41.67|43.88|41.48|0
1753710000000|2025-07-28 13:40:00|44.05|41.65|44.33|41.93|44.35|41.95|44.03|41.63|0
1753710300000|2025-07-28 13:45:00|44.35|41.95|44.34|41.94|44.45|42.05|44.07|41.67|0
1753710600000|2025-07-28 13:50:00|44.33|41.93|44.33|41.93|44.38|41.98|44.23|41.83|0
1753710900000|2025-07-28 13:55:00|44.36|41.96|44.25|41.85|44.55|42.15|44.24|41.84|0
1753711200000|2025-07-28 14:00:00|44.24|41.84|44.12|41.72|44.34|41.94|44.12|41.72|0
1753711500000|2025-07-28 14:05:00|44.11|41.71|43.87|41.47|44.11|41.71|43.81|41.41|0
1753711800000|2025-07-28 14:10:00|43.85|41.45|43.8|41.4|44.01|41.61|43.77|41.37|0
1753712100000|2025-07-28 14:15:00|43.81|41.41|43.81|41.41|43.83|41.43|43.71|41.31|0
1753712400000|2025-07-28 14:20:00|43.8|41.4|43.97|41.57|44.05|41.65|43.72|41.32|0
1753712700000|2025-07-28 14:25:00|44|41.6|43.82|41.42|44|41.6|43.8|41.4|0
1753713000000|2025-07-28 14:30:00|43.83|41.43|43.88|41.48|43.96|41.56|43.79|41.39|0
1753713300000|2025-07-28 14:35:00|43.89|41.49|43.87|41.47|43.97|41.57|43.84|41.44|0
1753713600000|2025-07-28 14:40:00|43.88|41.48|43.72|41.32|43.95|41.55|43.66|41.26|0
1753713900000|2025-07-28 14:45:00|43.71|41.31|43.83|41.43|43.91|41.51|43.71|41.31|0
1753714200000|2025-07-28 14:50:00|43.84|41.44|43.93|41.53|44.01|41.61|43.8|41.4|0
1753714500000|2025-07-28 14:55:00|43.92|41.52|43.85|41.45|44.02|41.62|43.84|41.44|0
1753714800000|2025-07-28 15:00:00|43.86|41.46|43.99|41.59|44.01|41.61|43.81|41.41|0
1753715100000|2025-07-28 15:05:00|43.97|41.57|43.86|41.46|43.97|41.57|43.84|41.44|0
1753715400000|2025-07-28 15:10:00|43.84|41.44|43.93|41.53|43.98|41.58|43.84|41.44|0
1753715700000|2025-07-28 15:15:00|43.95|41.55|44.27|41.87|44.37|41.97|43.9|41.5|0
1753716000000|2025-07-28 15:20:00|44.3|41.9|44.11|41.71|44.47|42.07|44.05|41.65|0
1753716300000|2025-07-28 15:25:00|44.09|41.69|43.88|41.48|44.12|41.72|43.86|41.46|0
1753716600000|2025-07-28 15:30:00|43.86|41.46|43.72|41.32|43.92|41.52|43.67|41.27|0
1753716900000|2025-07-28 15:35:00|43.71|41.31|43.62|41.22|43.71|41.31|43.53|41.13|0
1753717200000|2025-07-28 15:40:00|43.6|41.2|43.51|41.11|43.61|41.21|43.48|41.08|0
1753717500000|2025-07-28 15:45:00|43.53|41.13|43.48|41.08|43.61|41.21|43.47|41.07|0
1753717800000|2025-07-28 15:50:00|43.46|41.06|43.39|40.99|43.52|41.12|43.37|40.97|0
1753718100000|2025-07-28 15:55:00|43.37|40.97|43.42|41.02|43.44|41.04|43.37|40.97|0
1753718400000|2025-07-28 16:00:00|43.43|41.03|43.41|41.01|43.5|41.1|43.35|40.95|0
1753718700000|2025-07-28 16:05:00|43.4|41|43.5|41.1|43.5|41.1|43.32|40.92|0
1753719000000|2025-07-28 16:10:00|43.49|41.09|43.39|40.99|43.5|41.1|43.36|40.96|0
1753719300000|2025-07-28 16:15:00|43.37|40.97|43.18|40.78|43.41|41.01|43.18|40.78|0
1753719600000|2025-07-28 16:20:00|43.17|40.77|43.2|40.8|43.27|40.87|43.13|40.73|0
1753719900000|2025-07-28 16:25:00|43.23|40.83|43.25|40.85|43.27|40.87|43.15|40.75|0
1753720200000|2025-07-28 16:30:00|43.24|40.84|43.31|40.91|43.39|40.99|43.22|40.82|0
1753720500000|2025-07-28 16:35:00|43.33|40.93|43.38|40.98|43.44|41.04|43.31|40.91|0
1753720800000|2025-07-28 16:40:00|43.36|40.96|43.38|40.98|43.46|41.06|43.34|40.94|0
1753721100000|2025-07-28 16:45:00|43.4|41|43.53|41.13|43.63|41.23|43.4|41|0
1753721400000|2025-07-28 16:50:00|43.51|41.11|43.55|41.15|43.63|41.23|43.48|41.08|0
1753721700000|2025-07-28 16:55:00|43.56|41.16|43.53|41.13|43.57|41.17|43.5|41.1|0
1753722000000|2025-07-28 17:00:00|43.51|41.11|43.59|41.19|43.7|41.3|43.47|41.07|0
1753722300000|2025-07-28 17:05:00|43.6|41.2|43.64|41.24|43.65|41.25|43.49|41.09|0
1753722600000|2025-07-28 17:10:00|43.62|41.22|43.57|41.17|43.66|41.26|43.53|41.13|0
1753722900000|2025-07-28 17:15:00|43.56|41.16|43.97|41.57|43.99|41.59|43.56|41.16|0
1753723200000|2025-07-28 17:20:00|43.99|41.59|43.93|41.53|43.99|41.59|43.79|41.39|0
1753723500000|2025-07-28 17:25:00|43.95|41.55|43.98|41.58|44.02|41.62|43.85|41.45|0
1753723800000|2025-07-28 17:30:00|43.96|41.56|43.81|41.41|43.96|41.56|43.76|41.36|0
1753724100000|2025-07-28 17:35:00|43.82|41.42|43.82|41.42|43.86|41.46|43.76|41.36|0
1753724400000|2025-07-28 17:40:00|43.8|41.4|43.81|41.41|43.84|41.44|43.75|41.35|0
1753724700000|2025-07-28 17:45:00|43.8|41.4|43.83|41.43|43.9|41.5|43.76|41.36|0
1753725000000|2025-07-28 17:50:00|43.84|41.44|43.91|41.51|43.93|41.53|43.79|41.39|0
1753725300000|2025-07-28 17:55:00|43.9|41.5|44.06|41.66|44.09|41.69|43.83|41.43|0
1753725600000|2025-07-28 18:00:00|44.08|41.68|44.17|41.77|44.26|41.86|43.98|41.58|0
1753725900000|2025-07-28 18:05:00|44.19|41.79|44.32|41.92|44.44|42.04|44.12|41.72|0
1753726200000|2025-07-28 18:10:00|44.34|41.94|44.09|41.69|44.37|41.97|44.09|41.69|0
1753726500000|2025-07-28 18:15:00|44.08|41.68|44.12|41.72|44.16|41.76|44.05|41.65|0
1753726800000|2025-07-28 18:20:00|44.14|41.74|44.25|41.85|44.26|41.86|44.14|41.74|0
1753727100000|2025-07-28 18:25:00|44.26|41.86|44.1|41.7|44.29|41.89|44.08|41.68|0
1753727400000|2025-07-28 18:30:00|44.08|41.68|44.16|41.76|44.19|41.79|44.07|41.67|0
1753727700000|2025-07-28 18:35:00|44.14|41.74|44.13|41.73|44.23|41.83|44.1|41.7|0
1753728000000|2025-07-28 18:40:00|44.12|41.72|44.12|41.72|44.16|41.76|44.1|41.7|0
1753728300000|2025-07-28 18:45:00|44.13|41.73|44.12|41.72|44.19|41.79|44.08|41.68|0
1753728600000|2025-07-28 18:50:00|44.11|41.71|44|41.6|44.12|41.72|44|41.6|0
1753728900000|2025-07-28 18:55:00|44.01|41.61|44.02|41.62|44.06|41.66|43.96|41.56|0
1753729200000|2025-07-28 19:00:00|44.04|41.64|44.13|41.73|44.16|41.76|44.04|41.64|0
1753729500000|2025-07-28 19:05:00|44.12|41.72|44.3|41.9|44.35|41.95|44.12|41.72|0
1753729800000|2025-07-28 19:10:00|44.28|41.88|44.27|41.87|44.36|41.96|44.25|41.85|0
1753730100000|2025-07-28 19:15:00|44.26|41.86|44.32|41.92|44.39|41.99|44.23|41.83|0
1753730400000|2025-07-28 19:20:00|44.3|41.9|44.27|41.87|44.31|41.91|44.22|41.82|0
1753730700000|2025-07-28 19:25:00|44.25|41.85|44.31|41.91|44.35|41.95|44.24|41.84|0
1753731000000|2025-07-28 19:30:00|44.3|41.9|44.41|42.01|44.45|42.05|44.27|41.87|0
1753731300000|2025-07-28 19:35:00|44.42|42.02|44.3|41.9|44.43|42.03|44.24|41.84|0
1753731600000|2025-07-28 19:40:00|44.32|41.92|44.17|41.77|44.33|41.93|44.11|41.71|0
1753731900000|2025-07-28 19:45:00|44.12|41.72|43.99|41.59|44.18|41.78|43.97|41.57|0
1753732200000|2025-07-28 19:50:00|43.93|41.53|43.88|41.48|44.04|41.64|43.86|41.46|0
1753732500000|2025-07-28 19:55:00|43.86|41.46|43.64|41.24|43.94|41.54|43.59|41.19|0
1753732800000|2025-07-28 20:00:00|43.68|41.28|43.59|41.19|43.7|41.3|43.46|41.06|0
1753733100000|2025-07-28 20:05:00|43.57|41.17|43.59|41.19|43.63|41.23|43.56|41.16|0
1753733400000|2025-07-28 20:10:00|43.6|41.2|43.59|41.19|43.63|41.23|43.53|41.13|0
1753733700000|2025-07-28 20:15:00|43.58|41.18|43.61|41.21|43.64|41.24|43.55|41.15|0
1753734000000|2025-07-28 20:20:00|43.6|41.2|43.62|41.22|43.62|41.22|43.57|41.17|0
1753734300000|2025-07-28 20:25:00|43.6|41.2|43.64|41.24|43.64|41.24|43.59|41.19|0
1753734600000|2025-07-28 20:30:00|43.62|41.22|43.57|41.17|43.66|41.26|43.53|41.13|0
1753734900000|2025-07-28 20:35:00|43.55|41.15|43.57|41.17|43.61|41.21|43.54|41.14|0
1753735200000|2025-07-28 20:40:00|43.56|41.16|43.64|41.24|43.67|41.27|43.56|41.16|0
1753735500000|2025-07-28 20:45:00|43.63|41.23|43.67|41.27|43.67|41.27|43.61|41.21|0
1753735800000|2025-07-28 20:50:00|43.66|41.26|43.62|41.22|43.66|41.26|43.59|41.19|0
1753736100000|2025-07-28 20:55:00|43.92|40.92|43.9|40.9|43.93|40.93|43.89|40.89|0
1753736400000|2025-07-28 21:00:00|43.91|40.91|43.91|40.91|43.93|40.93|43.91|40.91|0
1753736700000|2025-07-28 21:05:00|43.9|40.9|43.9|40.9|43.93|40.93|43.89|40.89|0
1753737000000|2025-07-28 21:10:00|43.91|40.91|43.92|40.92|43.92|40.92|43.9|40.9|0
1753737300000|2025-07-28 21:15:00|43.91|40.91|43.91|40.91|43.91|40.91|43.91|40.91|0
1753737600000|2025-07-28 21:20:00|43.92|40.92|43.91|40.91|43.92|40.92|43.91|40.91|0
1753737900000|2025-07-28 21:25:00|43.89|40.89|43.89|40.89|43.91|40.91|43.89|40.89|0
1753738200000|2025-07-28 21:30:00|43.9|40.9|43.88|40.88|43.9|40.9|43.88|40.88|0
1753738800000|2025-07-28 21:40:00|43.87|40.87|43.89|40.89|43.92|40.92|43.87|40.87|0
1753739100000|2025-07-28 21:45:00|43.9|40.9|43.9|40.9|43.9|40.9|43.9|40.9|0
1753739400000|2025-07-28 21:50:00|43.89|40.89|43.91|40.91|43.91|40.91|43.88|40.88|0
1753739700000|2025-07-28 21:55:00|43.9|40.9|43.88|40.88|43.92|40.92|43.86|40.86|0
1753740000000|2025-07-28 22:00:00|43.93|40.93|43.83|40.83|43.93|40.93|43.81|40.81|0
1753740300000|2025-07-28 22:05:00|43.84|40.84|43.77|40.77|43.85|40.85|43.73|40.73|0
1753740600000|2025-07-28 22:10:00|43.75|40.75|43.71|40.71|43.77|40.77|43.71|40.71|0
1753740900000|2025-07-28 22:15:00|43.69|40.69|43.66|40.66|43.69|40.69|43.62|40.62|0
1753741200000|2025-07-28 22:20:00|43.65|40.65|43.63|40.63|43.67|40.67|43.63|40.63|0
1753741500000|2025-07-28 22:25:00|43.65|40.65|43.66|40.66|43.69|40.69|43.63|40.63|0
1753741800000|2025-07-28 22:30:00|43.64|40.64|43.7|40.7|43.72|40.72|43.64|40.64|0
1753742100000|2025-07-28 22:35:00|43.69|40.69|43.7|40.7|43.7|40.7|43.67|40.67|0
1753742400000|2025-07-28 22:40:00|43.72|40.72|43.71|40.71|43.73|40.73|43.69|40.69|0
1753742700000|2025-07-28 22:45:00|43.73|40.73|43.64|40.64|43.73|40.73|43.64|40.64|0
1753743000000|2025-07-28 22:50:00|43.65|40.65|43.62|40.62|43.66|40.66|43.61|40.61|0
1753743300000|2025-07-28 22:55:00|43.63|40.63|43.65|40.65|43.65|40.65|43.61|40.61|0
1753743600000|2025-07-28 23:00:00|43.62|40.62|43.67|40.67|43.73|40.73|43.6|40.6|0
1753743900000|2025-07-28 23:05:00|43.68|40.68|43.72|40.72|43.72|40.72|43.68|40.68|0
1753744200000|2025-07-28 23:10:00|43.74|40.74|43.74|40.74|43.77|40.77|43.71|40.71|0
1753744500000|2025-07-28 23:15:00|43.73|40.73|43.75|40.75|43.77|40.77|43.72|40.72|0
1753744800000|2025-07-28 23:20:00|43.74|40.74|43.69|40.69|43.75|40.75|43.69|40.69|0
1753745100000|2025-07-28 23:25:00|43.7|40.7|43.69|40.69|43.7|40.7|43.69|40.69|0
1753745400000|2025-07-28 23:30:00|43.67|40.67|43.7|40.7|43.72|40.72|43.67|40.67|0
1753745700000|2025-07-28 23:35:00|43.69|40.69|43.69|40.69|43.7|40.7|43.69|40.69|0
1753746000000|2025-07-28 23:40:00|43.7|40.7|43.67|40.67|43.7|40.7|43.65|40.65|0
1753746300000|2025-07-28 23:45:00|43.65|40.65|43.65|40.65|43.71|40.71|43.65|40.65|0
1753746600000|2025-07-28 23:50:00|43.67|40.67|43.64|40.64|43.67|40.67|43.62|40.62|0
1753746900000|2025-07-28 23:55:00|43.65|40.65|43.64|40.64|43.67|40.67|43.63|40.63|0
1753747200000|2025-07-29 00:00:00|43.65|40.65|43.71|40.71|43.8|40.8|43.64|40.64|0
1753747500000|2025-07-29 00:05:00|43.72|40.72|43.74|40.74|43.75|40.75|43.71|40.71|0
1753747800000|2025-07-29 00:10:00|43.72|40.72|43.83|40.83|43.87|40.87|43.72|40.72|0
1753748100000|2025-07-29 00:15:00|43.84|40.84|43.51|41.11|43.84|41.18|43.48|40.83|0
1753748400000|2025-07-29 00:20:00|43.49|41.09|43.52|41.12|43.53|41.13|43.47|41.07|0
1753748700000|2025-07-29 00:25:00|43.5|41.1|43.5|41.1|43.54|41.14|43.45|41.05|0
1753749000000|2025-07-29 00:30:00|43.52|41.12|43.51|41.11|43.56|41.16|43.5|41.1|0
1753749300000|2025-07-29 00:35:00|43.5|41.1|43.52|41.12|43.53|41.13|43.49|41.09|0
1753749600000|2025-07-29 00:40:00|43.54|41.14|43.54|41.14|43.55|41.15|43.5|41.1|0
1753749900000|2025-07-29 00:45:00|43.55|41.15|43.54|41.14|43.57|41.17|43.53|41.13|0
1753750200000|2025-07-29 00:50:00|43.49|41.09|43.55|41.15|43.57|41.17|43.48|41.08|0
1753750500000|2025-07-29 00:55:00|43.54|41.14|43.55|41.15|43.57|41.17|43.53|41.13|0
1753750800000|2025-07-29 01:00:00|43.56|41.16|43.54|41.14|43.58|41.18|43.53|41.13|0
1753751100000|2025-07-29 01:05:00|43.51|41.11|43.5|41.1|43.59|41.19|43.47|41.07|0
1753751400000|2025-07-29 01:10:00|43.51|41.11|43.5|41.1|43.56|41.16|43.48|41.08|0
1753751700000|2025-07-29 01:15:00|43.49|41.09|43.31|40.91|43.54|41.14|43.29|40.89|0
1753752000000|2025-07-29 01:20:00|43.34|40.94|43.33|40.93|43.35|40.95|43.3|40.9|0
1753752300000|2025-07-29 01:25:00|43.32|40.92|43.34|40.94|43.36|40.96|43.31|40.91|0
1753752600000|2025-07-29 01:30:00|43.35|40.95|43.34|40.94|43.35|40.95|43.27|40.87|0
1753752900000|2025-07-29 01:35:00|43.33|40.93|43.36|40.96|43.36|40.96|43.32|40.92|0
1753753200000|2025-07-29 01:40:00|43.38|40.98|43.33|40.93|43.38|40.98|43.32|40.92|0
1753753500000|2025-07-29 01:45:00|43.32|40.92|43.33|40.93|43.34|40.94|43.3|40.9|0
1753753800000|2025-07-29 01:50:00|43.34|40.94|43.33|40.93|43.35|40.95|43.31|40.91|0
1753754100000|2025-07-29 01:55:00|43.34|40.94|43.33|40.93|43.41|41.01|43.32|40.92|0
1753754400000|2025-07-29 02:00:00|43.34|40.94|43.42|41.02|43.5|41.1|43.33|40.93|0
1753754700000|2025-07-29 02:05:00|43.43|41.03|43.41|41.01|43.44|41.04|43.36|40.96|0
1753755000000|2025-07-29 02:10:00|43.39|40.99|43.4|41|43.42|41.02|43.37|40.97|0
1753755300000|2025-07-29 02:15:00|43.39|40.99|43.45|41.05|43.47|41.07|43.39|40.99|0
1753755600000|2025-07-29 02:20:00|43.44|41.04|43.47|41.07|43.47|41.07|43.42|41.02|0
1753755900000|2025-07-29 02:25:00|43.46|41.06|43.44|41.04|43.47|41.07|43.4|41|0
1753756200000|2025-07-29 02:30:00|43.43|41.03|43.41|41.01|43.49|41.09|43.38|40.98|0
1753756500000|2025-07-29 02:35:00|43.42|41.02|43.44|41.04|43.47|41.07|43.37|40.97|0
1753756800000|2025-07-29 02:40:00|43.45|41.05|43.42|41.02|43.46|41.06|43.41|41.01|0
1753757100000|2025-07-29 02:45:00|43.41|41.01|43.43|41.03|43.43|41.03|43.38|40.98|0
1753757400000|2025-07-29 02:50:00|43.42|41.02|43.44|41.04|43.46|41.06|43.42|41.02|0
1753757700000|2025-07-29 02:55:00|43.43|41.03|43.37|40.97|43.45|41.05|43.37|40.97|0
1753758000000|2025-07-29 03:00:00|43.38|40.98|43.23|40.83|43.38|40.98|43.18|40.78|0
1753758300000|2025-07-29 03:05:00|43.22|40.82|43.17|40.77|43.23|40.83|43.15|40.75|0
1753758600000|2025-07-29 03:10:00|43.19|40.79|43.17|40.77|43.2|40.8|43.17|40.77|0
1753758900000|2025-07-29 03:15:00|43.19|40.79|43.16|40.76|43.19|40.79|43.15|40.75|0
1753759200000|2025-07-29 03:20:00|43.18|40.78|43.2|40.8|43.22|40.82|43.17|40.77|0
1753759500000|2025-07-29 03:25:00|43.19|40.79|43.18|40.78|43.2|40.8|43.16|40.76|0
1753759800000|2025-07-29 03:30:00|43.19|40.79|43.25|40.85|43.27|40.87|43.18|40.78|0
1753760100000|2025-07-29 03:35:00|43.27|40.87|43.23|40.83|43.27|40.87|43.23|40.83|0
1753760400000|2025-07-29 03:40:00|43.22|40.82|43.25|40.85|43.27|40.87|43.21|40.81|0
1753760700000|2025-07-29 03:45:00|43.22|40.82|43.26|40.86|43.26|40.86|43.22|40.82|0
1753761000000|2025-07-29 03:50:00|43.23|40.83|43.24|40.84|43.28|40.88|43.22|40.82|0
1753761300000|2025-07-29 03:55:00|43.23|40.83|43.18|40.78|43.26|40.86|43.14|40.74|0
1753761600000|2025-07-29 04:00:00|43.16|40.76|43.06|40.66|43.2|40.8|43.06|40.66|0
1753761900000|2025-07-29 04:05:00|43.07|40.67|43.11|40.71|43.11|40.71|43.04|40.64|0
1753762200000|2025-07-29 04:10:00|43.09|40.69|43.05|40.65|43.1|40.7|43.02|40.62|0
1753762500000|2025-07-29 04:15:00|43.03|40.63|43.07|40.67|43.09|40.69|43.03|40.63|0
1753762800000|2025-07-29 04:20:00|43.04|40.64|43.09|40.69|43.11|40.71|43.04|40.64|0
1753763100000|2025-07-29 04:25:00|43.08|40.68|43.03|40.63|43.08|40.68|43.03|40.63|0
1753763400000|2025-07-29 04:30:00|43.01|40.61|43.09|40.69|43.11|40.71|43|40.6|0
1753763700000|2025-07-29 04:35:00|43.07|40.67|43.1|40.7|43.11|40.71|43.07|40.67|0
1753764000000|2025-07-29 04:40:00|43.09|40.69|43.14|40.74|43.16|40.76|43.08|40.68|0
1753764300000|2025-07-29 04:45:00|43.13|40.73|43.16|40.76|43.16|40.76|43.09|40.69|0
1753764600000|2025-07-29 04:50:00|43.15|40.75|43.15|40.75|43.16|40.76|43.12|40.72|0
1753764900000|2025-07-29 04:55:00|43.16|40.76|43.16|40.76|43.18|40.78|43.13|40.73|0
1753765200000|2025-07-29 05:00:00|43.15|40.75|43.14|40.74|43.16|40.76|43.09|40.69|0
1753765500000|2025-07-29 05:05:00|43.11|40.71|43.1|40.7|43.14|40.74|43.07|40.67|0
1753765800000|2025-07-29 05:10:00|43.09|40.69|43.11|40.71|43.11|40.71|43.07|40.67|0
1753766100000|2025-07-29 05:15:00|43.09|40.69|43.1|40.7|43.12|40.72|43.09|40.69|0
1753766400000|2025-07-29 05:20:00|43.09|40.69|43.12|40.72|43.12|40.72|43.06|40.66|0
1753766700000|2025-07-29 05:25:00|43.11|40.71|43.1|40.7|43.13|40.73|43.09|40.69|0
1753767000000|2025-07-29 05:30:00|43.12|40.72|43.11|40.71|43.13|40.73|43.08|40.68|0
1753767300000|2025-07-29 05:35:00|43.1|40.7|43.05|40.65|43.12|40.72|43.04|40.64|0
1753767600000|2025-07-29 05:40:00|43.04|40.64|43.03|40.63|43.06|40.66|43.03|40.63|0
1753767900000|2025-07-29 05:45:00|43.02|40.62|42.93|40.53|43.02|40.62|42.92|40.52|0
1753768200000|2025-07-29 05:50:00|42.92|40.52|42.89|40.49|42.95|40.55|42.86|40.46|0
1753768500000|2025-07-29 05:55:00|42.87|40.47|42.9|40.5|42.91|40.51|42.85|40.45|0
1753768800000|2025-07-29 06:00:00|42.88|40.48|42.89|40.49|42.96|40.56|42.84|40.44|0
1753769100000|2025-07-29 06:05:00|42.88|40.48|42.9|40.5|42.9|40.5|42.86|40.46|0
1753769400000|2025-07-29 06:10:00|42.89|40.49|42.89|40.49|42.92|40.52|42.85|40.45|0
1753769700000|2025-07-29 06:15:00|42.9|40.5|42.9|40.5|42.93|40.53|42.87|40.47|0
1753770000000|2025-07-29 06:20:00|42.89|40.49|42.9|40.5|42.92|40.52|42.87|40.47|0
1753770300000|2025-07-29 06:25:00|42.89|40.49|42.89|40.49|42.93|40.53|42.87|40.47|0
1753770600000|2025-07-29 06:30:00|42.91|40.51|42.96|40.56|42.99|40.59|42.89|40.49|0
1753770900000|2025-07-29 06:35:00|42.93|40.53|42.97|40.57|43.03|40.63|42.92|40.52|0
1753771200000|2025-07-29 06:40:00|42.98|40.58|42.95|40.55|43.01|40.61|42.92|40.52|0
1753771500000|2025-07-29 06:45:00|42.96|40.56|43.04|40.64|43.04|40.64|42.93|40.53|0
1753771800000|2025-07-29 06:50:00|43.02|40.62|43.05|40.65|43.07|40.67|43|40.6|0
1753772100000|2025-07-29 06:55:00|43.06|40.66|43.14|40.74|43.14|40.74|43|40.6|0
1753772400000|2025-07-29 07:00:00|43.11|40.71|43.02|40.62|43.19|40.79|43|40.6|0
1753772700000|2025-07-29 07:05:00|43.01|40.61|43.01|40.61|43.05|40.65|42.97|40.57|0
1753773000000|2025-07-29 07:10:00|43|40.6|43.03|40.63|43.06|40.66|42.99|40.59|0
1753773300000|2025-07-29 07:15:00|43.01|40.61|42.83|40.43|43.04|40.64|42.8|40.4|0
1753773600000|2025-07-29 07:20:00|42.82|40.42|42.9|40.5|42.94|40.54|42.81|40.41|0
1753773900000|2025-07-29 07:25:00|42.91|40.51|42.92|40.52|43|40.6|42.88|40.48|0
1753774200000|2025-07-29 07:30:00|42.93|40.53|42.92|40.52|42.95|40.55|42.87|40.47|0
1753774500000|2025-07-29 07:35:00|42.93|40.53|42.87|40.47|42.93|40.53|42.85|40.45|0
1753774800000|2025-07-29 07:40:00|42.86|40.46|42.78|40.38|42.9|40.5|42.78|40.38|0
1753775100000|2025-07-29 07:45:00|42.77|40.37|42.55|40.15|42.78|40.38|42.48|40.08|0
1753775400000|2025-07-29 07:50:00|42.53|40.13|42.5|40.1|42.63|40.23|42.48|40.08|0
1753775700000|2025-07-29 07:55:00|42.51|40.11|42.52|40.12|42.56|40.16|42.47|40.07|0
1753776000000|2025-07-29 08:00:00|42.53|40.13|42.61|40.21|42.63|40.23|42.49|40.09|0
1753776300000|2025-07-29 08:05:00|42.59|40.19|42.51|40.11|42.62|40.22|42.48|40.08|0
1753776600000|2025-07-29 08:10:00|42.5|40.1|42.5|40.1|42.53|40.13|42.47|40.07|0
1753776900000|2025-07-29 08:15:00|42.49|40.09|42.51|40.11|42.53|40.13|42.47|40.07|0
1753777200000|2025-07-29 08:20:00|42.49|40.09|42.48|40.08|42.54|40.14|42.43|40.03|0
1753777500000|2025-07-29 08:25:00|42.45|40.05|42.46|40.06|42.51|40.11|42.42|40.02|0
1753777800000|2025-07-29 08:30:00|42.47|40.07|42.45|40.05|42.47|40.07|42.44|40.04|0
1753778100000|2025-07-29 08:35:00|42.47|40.07|42.45|40.05|42.48|40.08|42.43|40.03|0
1753778400000|2025-07-29 08:40:00|42.47|40.07|42.45|40.05|42.48|40.08|42.43|40.03|0
1753778700000|2025-07-29 08:45:00|42.47|40.07|42.47|40.07|42.5|40.1|42.43|40.03|0
1753779000000|2025-07-29 08:50:00|42.55|40.15|42.48|40.08|42.57|40.17|42.44|40.04|0
1753779300000|2025-07-29 08:55:00|42.45|40.05|42.47|40.07|42.51|40.11|42.45|40.05|0
1753779600000|2025-07-29 09:00:00|42.5|40.1|42.45|40.05|42.52|40.12|42.43|40.03|0
1753779900000|2025-07-29 09:05:00|42.43|40.03|42.45|40.05|42.47|40.07|42.43|40.03|0
1753780200000|2025-07-29 09:10:00|42.43|40.03|42.37|39.97|42.46|40.06|42.29|39.89|0
1753780500000|2025-07-29 09:15:00|42.36|39.96|42.35|39.95|42.38|39.98|42.32|39.92|0
1753780800000|2025-07-29 09:20:00|42.36|39.96|42.35|39.95|42.38|39.98|42.33|39.93|0
1753781100000|2025-07-29 09:25:00|42.34|39.94|42.33|39.93|42.38|39.98|42.32|39.92|0
1753781400000|2025-07-29 09:30:00|42.31|39.91|42.34|39.94|42.36|39.96|42.31|39.91|0
1753781700000|2025-07-29 09:35:00|42.35|39.95|42.35|39.95|42.37|39.97|42.3|39.9|0
1753782000000|2025-07-29 09:40:00|42.34|39.94|42.36|39.96|42.38|39.98|42.33|39.93|0
1753782300000|2025-07-29 09:45:00|42.35|39.95|42.34|39.94|42.39|39.99|42.32|39.92|0
1753782600000|2025-07-29 09:50:00|42.33|39.93|42.33|39.93|42.35|39.95|42.29|39.89|0
1753782900000|2025-07-29 09:55:00|42.48|40.08|42.35|39.95|42.71|40.31|42.27|39.87|0
1753783200000|2025-07-29 10:00:00|42.34|39.94|42.3|39.9|42.38|39.98|42.22|39.82|0
1753783500000|2025-07-29 10:05:00|42.31|39.91|42.32|39.92|42.34|39.94|42.23|39.83|0
1753783800000|2025-07-29 10:10:00|42.31|39.91|42.3|39.9|42.34|39.94|42.26|39.86|0
1753784100000|2025-07-29 10:15:00|42.29|39.89|42.29|39.89|42.34|39.94|42.25|39.85|0
1753784400000|2025-07-29 10:20:00|42.31|39.91|42.29|39.89|42.31|39.91|42.26|39.86|0
1753784700000|2025-07-29 10:25:00|42.3|39.9|42.29|39.89|42.3|39.9|42.27|39.87|0
1753785000000|2025-07-29 10:30:00|42.3|39.9|42.25|39.85|42.31|39.91|42.24|39.84|0
1753785300000|2025-07-29 10:35:00|42.26|39.86|42.29|39.89|42.31|39.91|42.23|39.83|0
1753785600000|2025-07-29 10:40:00|42.3|39.9|42.23|39.83|42.32|39.92|42.22|39.82|0
1753785900000|2025-07-29 10:45:00|42.22|39.82|42.25|39.85|42.27|39.87|42.22|39.82|0
1753786200000|2025-07-29 10:50:00|42.23|39.83|42.24|39.84|42.28|39.88|42.21|39.81|0
1753786500000|2025-07-29 10:55:00|42.23|39.83|42.31|39.91|42.32|39.92|42.23|39.83|0
1753786800000|2025-07-29 11:00:00|42.29|39.89|42.3|39.9|42.32|39.92|42.22|39.82|0
1753787100000|2025-07-29 11:05:00|42.32|39.92|42.3|39.9|42.36|39.96|42.28|39.88|0
1753787400000|2025-07-29 11:10:00|42.29|39.89|42.3|39.9|42.31|39.91|42.27|39.87|0
1753787700000|2025-07-29 11:15:00|42.31|39.91|42.4|40|42.43|40.03|42.27|39.87|0
1753788000000|2025-07-29 11:20:00|42.41|40.01|42.44|40.04|42.44|40.04|42.39|39.99|0
1753788300000|2025-07-29 11:25:00|42.42|40.02|42.42|40.02|42.44|40.04|42.41|40.01|0
1753788600000|2025-07-29 11:30:00|42.4|40|42.41|40.01|42.44|40.04|42.34|39.94|0
1753788900000|2025-07-29 11:35:00|42.4|40|42.55|40.15|42.55|40.15|42.4|40|0
1753789200000|2025-07-29 11:40:00|42.54|40.14|42.54|40.14|42.61|40.21|42.51|40.11|0
1753789500000|2025-07-29 11:45:00|42.55|40.15|42.54|40.14|42.57|40.17|42.49|40.09|0
1753789800000|2025-07-29 11:50:00|42.55|40.15|42.53|40.13|42.57|40.17|42.52|40.12|0
1753790100000|2025-07-29 11:55:00|42.54|40.14|42.54|40.14|42.55|40.15|42.5|40.1|0
1753790400000|2025-07-29 12:00:00|44.3|41.9|42.53|40.13|44.3|41.9|42.5|40.1|0
1753790700000|2025-07-29 12:05:00|42.52|40.12|42.49|40.09|42.55|40.15|42.47|40.07|0
1753791000000|2025-07-29 12:10:00|42.5|40.1|42.49|40.09|42.52|40.12|42.47|40.07|0
1753791300000|2025-07-29 12:15:00|42.48|40.08|42.5|40.1|42.53|40.13|42.46|40.06|0
1753791600000|2025-07-29 12:20:00|42.51|40.11|42.55|40.15|42.64|40.24|42.48|40.08|0
1753791900000|2025-07-29 12:25:00|42.54|40.14|42.65|40.25|42.67|40.27|42.54|40.14|0
1753792200000|2025-07-29 12:30:00|42.75|40.35|42.69|40.29|42.76|40.36|42.66|40.26|0
1753792500000|2025-07-29 12:35:00|42.7|40.3|42.63|40.23|42.71|40.31|42.61|40.21|0
1753792800000|2025-07-29 12:40:00|42.64|40.24|42.65|40.25|42.66|40.26|42.61|40.21|0
1753793100000|2025-07-29 12:45:00|42.68|40.28|42.7|40.3|42.73|40.33|42.65|40.25|0
1753793400000|2025-07-29 12:50:00|42.69|40.29|42.77|40.37|42.81|40.41|42.66|40.26|0
1753793700000|2025-07-29 12:55:00|42.78|40.38|42.88|40.48|42.9|40.5|42.77|40.37|0
1753794000000|2025-07-29 13:00:00|42.87|40.47|42.84|40.44|42.91|40.51|42.8|40.4|0
1753794300000|2025-07-29 13:05:00|42.81|40.41|42.83|40.43|42.87|40.47|42.79|40.39|0
1753794600000|2025-07-29 13:10:00|42.85|40.45|42.83|40.43|42.89|40.49|42.81|40.41|0
1753794900000|2025-07-29 13:15:00|42.84|40.44|42.84|40.44|42.87|40.47|42.8|40.4|0
1753795200000|2025-07-29 13:20:00|42.83|40.43|43.07|40.07|43.07|40.45|42.7|40.07|0
1753795500000|2025-07-29 13:25:00|43.1|40.1|43.06|40.06|43.15|40.15|43|40|0
1753795800000|2025-07-29 13:30:00|42.7|40.3|42.84|40.44|42.99|40.59|42.61|40.21|0
1753796100000|2025-07-29 13:35:00|42.85|40.45|42.61|40.21|42.89|40.49|42.61|40.21|0
1753796400000|2025-07-29 13:40:00|42.6|40.2|42.89|40.49|43|40.6|42.59|40.19|0
1753796700000|2025-07-29 13:45:00|42.87|40.47|43.09|40.69|43.18|40.78|42.78|40.38|0
1753797000000|2025-07-29 13:50:00|43.07|40.67|43.02|40.62|43.3|40.9|42.98|40.58|0
1753797300000|2025-07-29 13:55:00|43.01|40.61|42.9|40.5|43.1|40.7|42.79|40.39|0
1753797600000|2025-07-29 14:00:00|42.91|40.51|43.02|40.62|43.1|40.7|42.79|40.39|0
1753797900000|2025-07-29 14:05:00|42.99|40.59|43.09|40.69|43.14|40.74|42.98|40.58|0
1753798200000|2025-07-29 14:10:00|43.1|40.7|43.1|40.7|43.18|40.78|42.95|40.55|0
1753798500000|2025-07-29 14:15:00|43.12|40.72|43.09|40.69|43.14|40.74|42.97|40.57|0
1753798800000|2025-07-29 14:20:00|43.07|40.67|43.14|40.74|43.17|40.77|43.02|40.62|0
1753799100000|2025-07-29 14:25:00|43.13|40.73|43.07|40.67|43.3|40.9|43.03|40.63|0
1753799400000|2025-07-29 14:30:00|43.05|40.65|43.09|40.69|43.15|40.75|42.92|40.52|0
1753799700000|2025-07-29 14:35:00|43.08|40.68|43.08|40.68|43.25|40.85|43.06|40.66|0
1753800000000|2025-07-29 14:40:00|43.1|40.7|43.33|40.93|43.37|40.97|43.06|40.66|0
1753800300000|2025-07-29 14:45:00|43.34|40.94|43.37|40.97|43.39|40.99|43.25|40.85|0
1753800600000|2025-07-29 14:50:00|43.35|40.95|43.72|41.32|43.77|41.37|43.31|40.91|0
1753800900000|2025-07-29 14:55:00|43.74|41.34|43.69|41.29|43.82|41.42|43.61|41.21|0
1753801200000|2025-07-29 15:00:00|43.71|41.31|43.77|41.37|43.79|41.39|43.58|41.18|0
1753801500000|2025-07-29 15:05:00|43.79|41.39|43.92|41.52|43.94|41.54|43.74|41.34|0
1753801800000|2025-07-29 15:10:00|43.94|41.54|43.95|41.55|43.97|41.57|43.77|41.37|0
1753802100000|2025-07-29 15:15:00|43.98|41.58|44.32|41.92|44.33|41.93|43.95|41.55|0
1753802400000|2025-07-29 15:20:00|44.33|41.93|44.39|41.99|44.45|42.05|44.23|41.83|0
1753802700000|2025-07-29 15:25:00|44.38|41.98|44.83|42.43|44.91|42.51|44.36|41.96|0
1753803000000|2025-07-29 15:30:00|44.85|42.45|44.64|42.24|44.88|42.48|44.59|42.19|0
1753803300000|2025-07-29 15:35:00|44.65|42.25|44.8|42.4|44.82|42.42|44.6|42.2|0
1753803600000|2025-07-29 15:40:00|44.81|42.41|45.14|42.74|45.34|42.94|44.77|42.37|0
1753803900000|2025-07-29 15:45:00|45.11|42.71|44.41|42.01|45.11|42.71|44.35|41.95|0
1753804200000|2025-07-29 15:50:00|44.48|42.08|44.15|41.75|44.53|42.13|44.1|41.7|0
1753804500000|2025-07-29 15:55:00|44.09|41.69|44.08|41.68|44.16|41.76|43.97|41.57|0
1753804800000|2025-07-29 16:00:00|44.07|41.67|44.25|41.85|44.39|41.99|43.99|41.59|0
1753805100000|2025-07-29 16:05:00|44.27|41.87|44.45|42.05|44.47|42.07|44.16|41.76|0
1753805400000|2025-07-29 16:10:00|44.44|42.04|44.5|42.1|44.6|42.2|44.34|41.94|0
1753805700000|2025-07-29 16:15:00|44.52|42.12|44.42|42.02|44.53|42.13|44.32|41.92|0
1753806000000|2025-07-29 16:20:00|44.41|42.01|44.38|41.98|44.46|42.06|44.31|41.91|0
1753806300000|2025-07-29 16:25:00|44.35|41.95|44.4|42|44.55|42.15|44.27|41.87|0
1753806600000|2025-07-29 16:30:00|44.42|42.02|44.43|42.03|44.46|42.06|44.26|41.86|0
1753806900000|2025-07-29 16:35:00|44.42|42.02|44.79|42.39|44.89|42.49|44.42|42.02|0
1753807200000|2025-07-29 16:40:00|44.8|42.4|44.59|42.19|44.82|42.42|44.54|42.14|0
1753807500000|2025-07-29 16:45:00|44.61|42.21|44.61|42.21|44.68|42.28|44.51|42.11|0
1753807800000|2025-07-29 16:50:00|44.63|42.23|44.51|42.11|44.65|42.25|44.5|42.1|0
1753808100000|2025-07-29 16:55:00|44.49|42.09|44.33|41.93|44.52|42.12|44.32|41.92|0
1753808400000|2025-07-29 17:00:00|44.35|41.95|44.15|41.75|44.41|42.01|44.11|41.71|0
1753808700000|2025-07-29 17:05:00|44.14|41.74|44.17|41.77|44.27|41.87|44.1|41.7|0
1753809000000|2025-07-29 17:10:00|44.15|41.75|44.17|41.77|44.23|41.83|44.11|41.71|0
1753809300000|2025-07-29 17:15:00|44.15|41.75|44.24|41.84|44.27|41.87|44.1|41.7|0
1753809600000|2025-07-29 17:20:00|44.26|41.86|44.31|41.91|44.36|41.96|44.2|41.8|0
1753809900000|2025-07-29 17:25:00|44.29|41.89|44.35|41.95|44.44|42.04|44.19|41.79|0
1753810200000|2025-07-29 17:30:00|44.33|41.93|44.35|41.95|44.39|41.99|44.24|41.84|0
1753810500000|2025-07-29 17:35:00|44.34|41.94|44.69|42.29|44.78|42.38|44.34|41.94|0
1753810800000|2025-07-29 17:40:00|44.7|42.3|45.13|42.73|45.19|42.79|44.66|42.26|0
1753811100000|2025-07-29 17:45:00|45.15|42.75|45.13|42.73|45.26|42.86|45.02|42.62|0
1753811400000|2025-07-29 17:50:00|45.14|42.74|45.26|42.86|45.41|43.01|45.11|42.71|0
1753811700000|2025-07-29 17:55:00|45.24|42.84|45|42.6|45.27|42.87|44.98|42.58|0
1753812000000|2025-07-29 18:00:00|45.02|42.62|44.94|42.54|45.09|42.69|44.9|42.5|0
1753812300000|2025-07-29 18:05:00|44.93|42.53|45.18|42.78|45.19|42.79|44.93|42.53|0
1753812600000|2025-07-29 18:10:00|45.16|42.76|45.29|42.89|45.39|42.99|45.15|42.75|0
1753812900000|2025-07-29 18:15:00|45.31|42.91|45.2|42.8|45.35|42.95|45.2|42.8|0
1753813200000|2025-07-29 18:20:00|45.21|42.81|45.53|43.13|45.63|43.23|45.19|42.79|0
1753813500000|2025-07-29 18:25:00|45.51|43.11|45.57|43.17|45.64|43.24|45.5|43.1|0
1753813800000|2025-07-29 18:30:00|45.59|43.19|45.42|43.02|45.59|43.19|45.37|42.97|0
1753814100000|2025-07-29 18:35:00|45.41|43.01|45.34|42.94|45.52|43.12|45.34|42.94|0
1753814400000|2025-07-29 18:40:00|45.32|42.92|45.34|42.94|45.4|43|45.2|42.8|0
1753814700000|2025-07-29 18:45:00|45.32|42.92|45.5|43.1|45.52|43.12|45.28|42.88|0
1753815000000|2025-07-29 18:50:00|45.48|43.08|45.68|43.28|45.7|43.3|45.41|43.01|0
1753815300000|2025-07-29 18:55:00|45.7|43.3|45.88|43.48|45.9|43.5|45.67|43.27|0
1753815600000|2025-07-29 19:00:00|45.9|43.5|45.87|43.47|45.94|43.54|45.84|43.44|0
1753815900000|2025-07-29 19:05:00|45.85|43.45|45.87|43.47|45.93|43.53|45.81|43.41|0
1753816200000|2025-07-29 19:10:00|45.86|43.46|45.87|43.47|45.96|43.56|45.81|43.41|0
1753816500000|2025-07-29 19:15:00|45.88|43.48|45.98|43.58|46.01|43.61|45.85|43.45|0
1753816800000|2025-07-29 19:20:00|46|43.6|46.1|43.7|46.11|43.71|45.95|43.55|0
1753817100000|2025-07-29 19:25:00|46.12|43.72|46.23|43.83|46.23|43.83|46.06|43.66|0
1753817400000|2025-07-29 19:30:00|46.2|43.8|46.16|43.76|46.2|43.8|46.02|43.62|0
1753817700000|2025-07-29 19:35:00|46.11|43.71|46.64|44.24|46.67|44.27|46.11|43.71|0
1753818000000|2025-07-29 19:40:00|46.63|44.23|46.41|44.01|46.68|44.28|46.41|44.01|0
1753818300000|2025-07-29 19:45:00|46.4|44|46.23|43.83|46.45|44.05|46.15|43.75|0
1753818600000|2025-07-29 19:50:00|46.2|43.8|46.25|43.85|46.35|43.95|46.17|43.77|0
1753818900000|2025-07-29 19:55:00|46.33|43.93|46.15|43.75|46.4|44|46.03|43.63|0
1753819200000|2025-07-29 20:00:00|46.11|43.71|46.25|43.85|46.32|43.92|46.11|43.71|0
1753819500000|2025-07-29 20:05:00|46.26|43.86|46.23|43.83|46.31|43.91|46.16|43.76|0
1753819800000|2025-07-29 20:10:00|46.21|43.81|46.26|43.86|46.27|43.87|46.17|43.77|0
1753820100000|2025-07-29 20:15:00|46.28|43.88|46.3|43.9|46.33|43.93|46.23|43.83|0
1753820400000|2025-07-29 20:20:00|46.28|43.88|46.31|43.91|46.34|43.94|46.23|43.83|0
1753820700000|2025-07-29 20:25:00|46.32|43.92|46.26|43.86|46.33|43.93|46.25|43.85|0
1753821000000|2025-07-29 20:30:00|46.28|43.88|46.4|44|46.4|44|46.26|43.86|0
1753821300000|2025-07-29 20:35:00|46.39|43.99|46.37|43.97|46.42|44.02|46.35|43.95|0
1753821600000|2025-07-29 20:40:00|46.39|43.99|46.41|44.01|46.43|44.03|46.37|43.97|0
1753821900000|2025-07-29 20:45:00|46.4|44|46.35|43.95|46.42|44.02|46.34|43.94|0
1753822200000|2025-07-29 20:50:00|46.37|43.97|46.41|44.01|46.42|44.02|46.34|43.94|0
1753822500000|2025-07-29 20:55:00|46.71|43.71|46.62|43.62|46.71|43.71|46.62|43.62|0
1753822800000|2025-07-29 21:00:00|46.63|43.63|46.67|43.67|46.67|43.67|46.63|43.63|0
1753823100000|2025-07-29 21:05:00|46.66|43.66|46.65|43.65|46.67|43.67|46.64|43.64|0
1753823400000|2025-07-29 21:10:00|46.66|43.66|46.65|43.65|46.66|43.66|46.65|43.65|0
1753823700000|2025-07-29 21:15:00|46.64|43.64|46.65|43.65|46.65|43.65|46.64|43.64|0
1753824000000|2025-07-29 21:20:00|46.66|43.66|46.64|43.64|46.67|43.67|46.64|43.64|0
1753824300000|2025-07-29 21:25:00|46.66|43.66|46.63|43.63|46.66|43.66|46.62|43.62|0
1753824600000|2025-07-29 21:30:00|46.62|43.62|46.64|43.64|46.64|43.64|46.62|43.62|0
1753825200000|2025-07-29 21:40:00|46.66|43.66|46.64|43.64|46.66|43.66|46.64|43.64|0
1753825500000|2025-07-29 21:45:00|46.63|43.63|46.55|43.55|46.64|43.64|46.55|43.55|0
1753825800000|2025-07-29 21:50:00|46.56|43.56|46.59|43.59|46.59|43.59|46.56|43.56|0
1753826100000|2025-07-29 21:55:00|46.6|43.6|46.58|43.58|46.61|43.61|46.58|43.58|0
1753826400000|2025-07-29 22:00:00|46.59|43.59|46.37|43.37|46.61|43.61|46.37|43.37|0
1753826700000|2025-07-29 22:05:00|46.38|43.38|46.48|43.48|46.51|43.51|46.35|43.35|0
1753827000000|2025-07-29 22:10:00|46.47|43.47|46.51|43.51|46.51|43.51|46.44|43.44|0
1753827300000|2025-07-29 22:15:00|46.49|43.49|46.46|43.46|46.49|43.49|46.41|43.41|0
1753827600000|2025-07-29 22:20:00|46.44|43.44|46.47|43.47|46.5|43.5|46.44|43.44|0
1753827900000|2025-07-29 22:25:00|46.46|43.46|46.49|43.49|46.53|43.53|46.46|43.46|0
1753828200000|2025-07-29 22:30:00|46.48|43.48|46.48|43.48|46.5|43.5|46.44|43.44|0
1753828500000|2025-07-29 22:35:00|46.5|43.5|46.48|43.48|46.52|43.52|46.46|43.46|0
1753828800000|2025-07-29 22:40:00|46.47|43.47|46.44|43.44|46.48|43.48|46.42|43.42|0
1753829100000|2025-07-29 22:45:00|46.43|43.43|46.39|43.39|46.44|43.44|46.38|43.38|0
1753829400000|2025-07-29 22:50:00|46.37|43.37|46.35|43.35|46.39|43.39|46.35|43.35|0
1753829700000|2025-07-29 22:55:00|46.34|43.34|46.35|43.35|46.37|43.37|46.3|43.3|0
1753830000000|2025-07-29 23:00:00|46.34|43.34|46.41|43.41|46.41|43.41|46.34|43.34|0
1753830300000|2025-07-29 23:05:00|46.4|43.4|46.32|43.32|46.4|43.4|46.32|43.32|0
1753830600000|2025-07-29 23:10:00|46.33|43.33|46.37|43.37|46.41|43.41|46.32|43.32|0
1753830900000|2025-07-29 23:15:00|46.36|43.36|46.35|43.35|46.37|43.37|46.33|43.33|0
1753831200000|2025-07-29 23:20:00|46.34|43.34|46.33|43.33|46.36|43.36|46.33|43.33|0
1753831500000|2025-07-29 23:25:00|46.34|43.34|46.33|43.33|46.34|43.34|46.31|43.31|0
1753831800000|2025-07-29 23:30:00|46.31|43.31|46.28|43.28|46.31|43.31|46.26|43.26|0
1753832100000|2025-07-29 23:35:00|46.27|43.27|46.26|43.26|46.28|43.28|46.23|43.23|0
1753832400000|2025-07-29 23:40:00|46.27|43.27|46.31|43.31|46.31|43.31|46.27|43.27|0
1753832700000|2025-07-29 23:45:00|46.32|43.32|46.39|43.39|46.42|43.42|46.31|43.31|0
1753833000000|2025-07-29 23:50:00|46.4|43.4|46.43|43.43|46.45|43.45|46.38|43.38|0
1753833300000|2025-07-29 23:55:00|46.44|43.44|46.34|43.34|46.44|43.44|46.32|43.32|0
1753833600000|2025-07-30 00:00:00|46.35|43.35|46.35|43.35|46.37|43.37|46.29|43.29|0
1753833900000|2025-07-30 00:05:00|46.36|43.36|46.3|43.3|46.36|43.36|46.29|43.29|0
1753834200000|2025-07-30 00:10:00|46.29|43.29|46.13|43.13|46.3|43.3|46.11|43.11|0
1753834500000|2025-07-30 00:15:00|46.14|43.14|45.89|43.49|46.14|43.58|45.83|43.14|0
1753834800000|2025-07-30 00:20:00|45.86|43.46|45.87|43.47|45.91|43.51|45.83|43.43|0
1753835100000|2025-07-30 00:25:00|45.89|43.49|45.89|43.49|45.91|43.51|45.83|43.43|0
1753835400000|2025-07-30 00:30:00|45.87|43.47|45.81|43.41|45.88|43.48|45.81|43.41|0
1753835700000|2025-07-30 00:35:00|45.8|43.4|45.82|43.42|45.84|43.44|45.77|43.37|0
1753836000000|2025-07-30 00:40:00|45.84|43.44|45.81|43.41|45.88|43.48|45.79|43.39|0
1753836300000|2025-07-30 00:45:00|45.77|43.37|45.82|43.42|45.85|43.45|45.77|43.37|0
1753836600000|2025-07-30 00:50:00|45.84|43.44|45.83|43.43|45.86|43.46|45.8|43.4|0
1753836900000|2025-07-30 00:55:00|45.82|43.42|45.85|43.45|45.87|43.47|45.79|43.39|0
1753837200000|2025-07-30 01:00:00|45.87|43.47|45.81|43.41|45.88|43.48|45.8|43.4|0
1753837500000|2025-07-30 01:05:00|45.82|43.42|45.89|43.49|45.93|43.53|45.78|43.38|0
1753837800000|2025-07-30 01:10:00|45.87|43.47|45.89|43.49|45.9|43.5|45.84|43.44|0
1753838100000|2025-07-30 01:15:00|45.88|43.48|45.88|43.48|45.9|43.5|45.84|43.44|0
1753838400000|2025-07-30 01:20:00|45.89|43.49|45.87|43.47|45.94|43.54|45.84|43.44|0
1753838700000|2025-07-30 01:25:00|45.88|43.48|45.76|43.36|45.89|43.49|45.76|43.36|0
1753839000000|2025-07-30 01:30:00|45.79|43.39|45.75|43.35|45.97|43.57|45.75|43.35|0
1753839300000|2025-07-30 01:35:00|45.74|43.34|45.67|43.27|45.77|43.37|45.63|43.23|0
1753839600000|2025-07-30 01:40:00|45.66|43.26|45.62|43.22|45.69|43.29|45.6|43.2|0
1753839900000|2025-07-30 01:45:00|45.64|43.24|45.6|43.2|45.67|43.27|45.58|43.18|0
1753840200000|2025-07-30 01:50:00|45.61|43.21|45.6|43.2|45.66|43.26|45.59|43.19|0
1753840500000|2025-07-30 01:55:00|45.61|43.21|45.61|43.21|45.63|43.23|45.59|43.19|0
1753840800000|2025-07-30 02:00:00|45.6|43.2|45.57|43.17|45.63|43.23|45.57|43.17|0
1753841100000|2025-07-30 02:05:00|45.58|43.18|45.57|43.17|45.63|43.23|45.56|43.16|0
1753841400000|2025-07-30 02:10:00|45.58|43.18|45.58|43.18|45.6|43.2|45.53|43.13|0
1753841700000|2025-07-30 02:15:00|45.6|43.2|45.6|43.2|45.64|43.24|45.57|43.17|0
1753842000000|2025-07-30 02:20:00|45.59|43.19|45.61|43.21|45.64|43.24|45.58|43.18|0
1753842300000|2025-07-30 02:25:00|45.62|43.22|45.62|43.22|45.67|43.27|45.6|43.2|0
1753842600000|2025-07-30 02:30:00|45.63|43.23|45.62|43.22|45.67|43.27|45.6|43.2|0
1753842900000|2025-07-30 02:35:00|45.63|43.23|45.58|43.18|45.66|43.26|45.57|43.17|0
1753843200000|2025-07-30 02:40:00|45.57|43.17|45.56|43.16|45.62|43.22|45.55|43.15|0
1753843500000|2025-07-30 02:45:00|45.58|43.18|45.56|43.16|45.6|43.2|45.51|43.11|0
1753843800000|2025-07-30 02:50:00|45.57|43.17|45.6|43.2|45.62|43.22|45.54|43.14|0
1753844100000|2025-07-30 02:55:00|45.61|43.21|45.6|43.2|45.62|43.22|45.59|43.19|0
1753844400000|2025-07-30 03:00:00|45.62|43.22|45.61|43.21|45.63|43.23|45.57|43.17|0
1753844700000|2025-07-30 03:05:00|45.6|43.2|45.6|43.2|45.64|43.24|45.59|43.19|0
1753845000000|2025-07-30 03:10:00|45.58|43.18|45.61|43.21|45.63|43.23|45.58|43.18|0
1753845300000|2025-07-30 03:15:00|45.63|43.23|45.46|43.06|45.65|43.25|45.43|43.03|0
1753845600000|2025-07-30 03:20:00|45.44|43.04|45.43|43.03|45.48|43.08|45.43|43.03|0
1753845900000|2025-07-30 03:25:00|45.44|43.04|45.45|43.05|45.48|43.08|45.44|43.04|0
1753846200000|2025-07-30 03:30:00|45.46|43.06|45.45|43.05|45.46|43.06|45.43|43.03|0
1753846500000|2025-07-30 03:35:00|45.49|43.09|45.48|43.08|45.53|43.13|45.43|43.03|0
1753846800000|2025-07-30 03:40:00|45.46|43.06|45.4|43|45.53|43.13|45.37|42.97|0
1753847100000|2025-07-30 03:45:00|45.42|43.02|45.41|43.01|45.44|43.04|45.39|42.99|0
1753847400000|2025-07-30 03:50:00|45.43|43.03|45.41|43.01|45.44|43.04|45.39|42.99|0
1753847700000|2025-07-30 03:55:00|45.43|43.03|45.41|43.01|45.44|43.04|45.38|42.98|0
1753848000000|2025-07-30 04:00:00|45.42|43.02|45.43|43.03|45.44|43.04|45.39|42.99|0
1753848300000|2025-07-30 04:05:00|45.44|43.04|45.4|43|45.44|43.04|45.38|42.98|0
1753848600000|2025-07-30 04:10:00|45.41|43.01|45.42|43.02|45.44|43.04|45.37|42.97|0
1753848900000|2025-07-30 04:15:00|45.43|43.03|45.41|43.01|45.44|43.04|45.39|42.99|0
1753849200000|2025-07-30 04:20:00|45.4|43|45.4|43|45.43|43.03|45.39|42.99|0
1753849500000|2025-07-30 04:25:00|45.42|43.02|45.41|43.01|45.44|43.04|45.4|43|0
1753849800000|2025-07-30 04:30:00|45.42|43.02|45.43|43.03|45.46|43.06|45.41|43.01|0
1753850100000|2025-07-30 04:35:00|45.42|43.02|45.41|43.01|45.44|43.04|45.39|42.99|0
1753850400000|2025-07-30 04:40:00|45.42|43.02|45.41|43.01|45.43|43.03|45.38|42.98|0
1753850700000|2025-07-30 04:45:00|45.43|43.03|45.44|43.04|45.44|43.04|45.38|42.98|0
1753851000000|2025-07-30 04:50:00|45.42|43.02|45.4|43|45.42|43.02|45.4|43|0
1753851300000|2025-07-30 04:55:00|45.41|43.01|45.41|43.01|45.43|43.03|45.4|43|0
1753851600000|2025-07-30 05:00:00|45.42|43.02|45.35|42.95|45.42|43.02|45.32|42.92|0
1753851900000|2025-07-30 05:05:00|45.34|42.94|45.43|43.03|45.43|43.03|45.32|42.92|0
1753852200000|2025-07-30 05:10:00|45.42|43.02|45.38|42.98|45.47|43.07|45.38|42.98|0
1753852500000|2025-07-30 05:15:00|45.39|42.99|45.38|42.98|45.43|43.03|45.35|42.95|0
1753852800000|2025-07-30 05:20:00|45.37|42.97|45.35|42.95|45.41|43.01|45.34|42.94|0
1753853100000|2025-07-30 05:25:00|45.38|42.98|45.38|42.98|45.4|43|45.35|42.95|0
1753853400000|2025-07-30 05:30:00|45.37|42.97|45.37|42.97|45.4|43|45.34|42.94|0
1753853700000|2025-07-30 05:35:00|45.35|42.95|45.38|42.98|45.39|42.99|45.35|42.95|0
1753854000000|2025-07-30 05:40:00|45.39|42.99|45.36|42.96|45.41|43.01|45.34|42.94|0
1753854300000|2025-07-30 05:45:00|45.4|43|45.35|42.95|45.44|43.04|45.34|42.94|0
1753854600000|2025-07-30 05:50:00|45.37|42.97|45.34|42.94|45.41|43.01|45.28|42.88|0
1753854900000|2025-07-30 05:55:00|45.33|42.93|45.32|42.92|45.36|42.96|45.31|42.91|0
1753855200000|2025-07-30 06:00:00|45.35|42.95|45.35|42.95|45.39|42.99|45.3|42.9|0
1753855500000|2025-07-30 06:05:00|45.34|42.94|45.35|42.95|45.39|42.99|45.32|42.92|0
1753855800000|2025-07-30 06:10:00|45.33|42.93|45.39|42.99|45.4|43|45.31|42.91|0
1753856100000|2025-07-30 06:15:00|45.38|42.98|45.27|42.87|45.38|42.98|45.24|42.84|0
1753856400000|2025-07-30 06:20:00|45.25|42.85|45.23|42.83|45.28|42.88|45.23|42.83|0
1753856700000|2025-07-30 06:25:00|45.21|42.81|45.23|42.83|45.26|42.86|45.2|42.8|0
1753857000000|2025-07-30 06:30:00|45.24|42.84|45.25|42.85|45.31|42.91|45.22|42.82|0
1753857300000|2025-07-30 06:35:00|45.26|42.86|45.25|42.85|45.29|42.89|45.24|42.84|0
1753857600000|2025-07-30 06:40:00|45.27|42.87|45.25|42.85|45.29|42.89|45.23|42.83|0
1753857900000|2025-07-30 06:45:00|45.27|42.87|45.25|42.85|45.29|42.89|45.23|42.83|0
1753858200000|2025-07-30 06:50:00|45.27|42.87|45.28|42.88|45.33|42.93|45.23|42.83|0
1753858500000|2025-07-30 06:55:00|45.29|42.89|45.28|42.88|45.29|42.89|45.23|42.83|0
1753858800000|2025-07-30 07:00:00|45.27|42.87|45.5|43.1|45.5|43.1|45.26|42.86|0
1753859100000|2025-07-30 07:05:00|45.51|43.11|45.52|43.12|45.53|43.13|45.35|42.95|0
1753859400000|2025-07-30 07:10:00|45.5|43.1|45.5|43.1|45.56|43.16|45.42|43.02|0
1753859700000|2025-07-30 07:15:00|45.51|43.11|45.69|43.29|45.7|43.3|45.51|43.11|0
1753860000000|2025-07-30 07:20:00|45.71|43.31|45.75|43.35|45.79|43.39|45.69|43.29|0
1753860300000|2025-07-30 07:25:00|45.73|43.33|45.45|43.05|45.76|43.36|45.45|43.05|0
1753860600000|2025-07-30 07:30:00|45.44|43.04|45.51|43.11|45.54|43.14|45.41|43.01|0
1753860900000|2025-07-30 07:35:00|45.49|43.09|45.49|43.09|45.56|43.16|45.45|43.05|0
1753861200000|2025-07-30 07:40:00|45.5|43.1|45.46|43.06|45.52|43.12|45.36|42.96|0
1753861500000|2025-07-30 07:45:00|45.45|43.05|45.41|43.01|45.48|43.08|45.4|43|0
1753861800000|2025-07-30 07:50:00|45.42|43.02|45.42|43.02|45.46|43.06|45.38|42.98|0
1753862100000|2025-07-30 07:55:00|45.43|43.03|45.42|43.02|45.45|43.05|45.38|42.98|0
1753862400000|2025-07-30 08:00:00|45.43|43.03|45.41|43.01|45.48|43.08|45.34|42.94|0
1753862700000|2025-07-30 08:05:00|45.43|43.03|45.43|43.03|45.46|43.06|45.38|42.98|0
1753863000000|2025-07-30 08:10:00|45.44|43.04|45.49|43.09|45.55|43.15|45.36|42.96|0
1753863300000|2025-07-30 08:15:00|45.48|43.08|45.51|43.11|45.53|43.13|45.45|43.05|0
1753863600000|2025-07-30 08:20:00|45.52|43.12|45.68|43.28|45.73|43.33|45.47|43.07|0
1753863900000|2025-07-30 08:25:00|45.69|43.29|45.72|43.32|45.75|43.35|45.63|43.23|0
1753864200000|2025-07-30 08:30:00|45.82|43.42|45.87|43.47|45.96|43.56|45.76|43.36|0
1753864500000|2025-07-30 08:35:00|45.92|43.52|45.89|43.49|45.95|43.55|45.84|43.44|0
1753864800000|2025-07-30 08:40:00|45.9|43.5|45.82|43.42|45.92|43.52|45.82|43.42|0
1753865100000|2025-07-30 08:45:00|45.83|43.43|45.82|43.42|45.85|43.45|45.79|43.39|0
1753865400000|2025-07-30 08:50:00|45.84|43.44|45.78|43.38|45.89|43.49|45.74|43.34|0
1753865700000|2025-07-30 08:55:00|45.79|43.39|45.63|43.23|45.81|43.41|45.55|43.15|0
1753866000000|2025-07-30 09:00:00|45.65|43.25|45.64|43.24|45.73|43.33|45.57|43.17|0
1753866300000|2025-07-30 09:05:00|45.62|43.22|45.58|43.18|45.65|43.25|45.55|43.15|0
1753866600000|2025-07-30 09:10:00|45.57|43.17|45.58|43.18|45.62|43.22|45.56|43.16|0
1753866900000|2025-07-30 09:15:00|45.56|43.16|45.4|43|45.57|43.17|45.4|43|0
1753867200000|2025-07-30 09:20:00|45.39|42.99|45.56|43.16|45.57|43.17|45.38|42.98|0
1753867500000|2025-07-30 09:25:00|45.57|43.17|45.55|43.15|45.59|43.19|45.52|43.12|0
1753867800000|2025-07-30 09:30:00|45.54|43.14|45.54|43.14|45.58|43.18|45.51|43.11|0
1753868100000|2025-07-30 09:35:00|45.56|43.16|45.55|43.15|45.58|43.18|45.51|43.11|0
1753868400000|2025-07-30 09:40:00|45.54|43.14|45.52|43.12|45.57|43.17|45.5|43.1|0
1753868700000|2025-07-30 09:45:00|45.54|43.14|45.54|43.14|45.59|43.19|45.49|43.09|0
1753869000000|2025-07-30 09:50:00|45.55|43.15|45.56|43.16|45.58|43.18|45.52|43.12|0
1753869300000|2025-07-30 09:55:00|45.58|43.18|45.52|43.12|45.58|43.18|45.45|43.05|0
1753869600000|2025-07-30 10:00:00|45.51|43.11|45.46|43.06|45.53|43.13|45.42|43.02|0
1753869900000|2025-07-30 10:05:00|45.49|43.09|45.53|43.13|45.54|43.14|45.45|43.05|0
1753870200000|2025-07-30 10:10:00|45.51|43.11|45.44|43.04|45.52|43.12|45.43|43.03|0
1753870500000|2025-07-30 10:15:00|45.42|43.02|45.43|43.03|45.47|43.07|45.42|43.02|0
1753870800000|2025-07-30 10:20:00|45.39|42.99|45.38|42.98|45.42|43.02|45.37|42.97|0
1753871100000|2025-07-30 10:25:00|45.4|43|45.4|43|45.47|43.07|45.36|42.96|0
1753871400000|2025-07-30 10:30:00|45.42|43.02|45.41|43.01|45.45|43.05|45.38|42.98|0
1753871700000|2025-07-30 10:35:00|45.4|43|45.36|42.96|45.42|43.02|45.34|42.94|0
1753872000000|2025-07-30 10:40:00|45.37|42.97|45.29|42.89|45.37|42.97|45.27|42.87|0
1753872300000|2025-07-30 10:45:00|45.31|42.91|45.29|42.89|45.31|42.91|45.27|42.87|0
1753872600000|2025-07-30 10:50:00|45.3|42.9|45.3|42.9|45.35|42.95|45.28|42.88|0
1753872900000|2025-07-30 10:55:00|45.32|42.92|45.28|42.88|45.32|42.92|45.26|42.86|0
1753873200000|2025-07-30 11:00:00|45.3|42.9|45.31|42.91|45.32|42.92|45.27|42.87|0
1753873500000|2025-07-30 11:05:00|45.32|42.92|45.28|42.88|45.34|42.94|45.24|42.84|0
1753873800000|2025-07-30 11:10:00|45.26|42.86|45.31|42.91|45.32|42.92|45.26|42.86|0
1753874100000|2025-07-30 11:15:00|45.29|42.89|45.3|42.9|45.31|42.91|45.23|42.83|0
1753874400000|2025-07-30 11:20:00|45.29|42.89|45.27|42.87|45.33|42.93|45.26|42.86|0
1753874700000|2025-07-30 11:25:00|45.29|42.89|45.16|42.76|45.29|42.89|45.08|42.68|0
1753875000000|2025-07-30 11:30:00|45.15|42.75|45.14|42.74|45.18|42.78|45.1|42.7|0
1753875300000|2025-07-30 11:35:00|45.12|42.72|45.16|42.76|45.17|42.77|45.11|42.71|0
1753875600000|2025-07-30 11:40:00|45.15|42.75|45.14|42.74|45.29|42.89|45.1|42.7|0
1753875900000|2025-07-30 11:45:00|45.16|42.76|45.14|42.74|45.18|42.78|45.05|42.65|0
1753876200000|2025-07-30 11:50:00|45.13|42.73|45.1|42.7|45.18|42.78|45.04|42.64|0
1753876500000|2025-07-30 11:55:00|45.09|42.69|45.09|42.69|45.14|42.74|45.08|42.68|0
1753876800000|2025-07-30 12:00:00|45.1|42.7|45.23|42.83|45.25|42.85|45.1|42.7|0
1753877100000|2025-07-30 12:05:00|45.22|42.82|45.64|43.24|45.65|43.25|45.19|42.79|0
1753877400000|2025-07-30 12:10:00|45.65|43.25|45.79|42.91|46|43.33|45.65|42.89|0
1753877700000|2025-07-30 12:15:00|45.73|42.85|45.77|42.89|45.84|42.96|45.61|42.73|0
1753878000000|2025-07-30 12:20:00|45.76|42.88|45.77|42.89|45.86|42.98|45.72|42.84|0
1753878300000|2025-07-30 12:25:00|45.78|42.9|45.49|43.09|45.79|43.11|45.43|42.78|0
1753878600000|2025-07-30 12:30:00|45.47|43.07|45.49|43.09|45.58|43.18|45.17|42.77|0
1753878900000|2025-07-30 12:35:00|45.51|43.11|45.41|43.01|45.66|43.26|45.34|42.94|0
1753879200000|2025-07-30 12:40:00|45.4|43|45.36|42.96|45.43|43.03|45.31|42.91|0
1753879500000|2025-07-30 12:45:00|45.38|42.98|45.41|43.01|45.45|43.05|45.31|42.91|0
1753879800000|2025-07-30 12:50:00|45.43|43.03|45.34|42.94|45.43|43.03|45.33|42.93|0
1753880100000|2025-07-30 12:55:00|45.37|42.97|45.41|43.01|45.42|43.02|45.3|42.9|0
1753880400000|2025-07-30 13:00:00|45.37|42.97|45.6|43.2|45.61|43.21|45.34|42.94|0
1753880700000|2025-07-30 13:05:00|45.62|43.22|45.61|43.21|45.68|43.28|45.55|43.15|0
1753881000000|2025-07-30 13:10:00|45.62|43.22|45.61|43.21|45.66|43.26|45.58|43.18|0
1753881300000|2025-07-30 13:15:00|45.62|43.22|45.46|43.06|45.64|43.24|45.42|43.02|0
1753881600000|2025-07-30 13:20:00|45.45|43.05|45.7|42.7|45.71|43.09|45.33|42.7|0
1753881900000|2025-07-30 13:25:00|45.71|42.71|45.65|42.65|45.76|42.76|45.58|42.58|0
1753882200000|2025-07-30 13:30:00|45.46|43.06|45.52|43.12|45.88|43.48|45.42|43.02|0
1753882500000|2025-07-30 13:35:00|45.55|43.15|45.54|43.14|45.61|43.21|45.28|42.88|0
1753882800000|2025-07-30 13:40:00|45.53|43.13|45.46|43.06|45.67|43.27|45.38|42.98|0
1753883100000|2025-07-30 13:45:00|45.44|43.04|45.76|43.36|45.8|43.4|45.29|42.89|0
1753883400000|2025-07-30 13:50:00|45.77|43.37|45.8|43.4|45.89|43.49|45.68|43.28|0
1753883700000|2025-07-30 13:55:00|45.82|43.42|45.65|43.25|45.9|43.5|45.65|43.25|0
1753884000000|2025-07-30 14:00:00|45.67|43.27|45.79|43.39|45.9|43.5|45.62|43.22|0
1753884300000|2025-07-30 14:05:00|45.78|43.38|45.66|43.26|45.84|43.44|45.55|43.15|0
1753884600000|2025-07-30 14:10:00|45.64|43.24|45.51|43.11|45.67|43.27|45.46|43.06|0
1753884900000|2025-07-30 14:15:00|45.53|43.13|45.19|42.79|45.53|43.13|45.19|42.79|0
1753885200000|2025-07-30 14:20:00|45.17|42.77|44.88|42.48|45.26|42.86|44.86|42.46|0
1753885500000|2025-07-30 14:25:00|44.94|42.54|45.1|42.7|45.1|42.7|44.89|42.49|0
1753885800000|2025-07-30 14:30:00|45.07|42.67|44.99|42.59|45.11|42.71|44.85|42.45|0
1753886100000|2025-07-30 14:35:00|45|42.6|44.98|42.58|45.07|42.67|44.9|42.5|0
1753886400000|2025-07-30 14:40:00|44.96|42.56|45.01|42.61|45.05|42.65|44.92|42.52|0
1753886700000|2025-07-30 14:45:00|44.99|42.59|45.13|42.73|45.18|42.78|44.98|42.58|0
1753887000000|2025-07-30 14:50:00|45.1|42.7|45.14|42.74|45.22|42.82|45.08|42.68|0
1753887300000|2025-07-30 14:55:00|45.16|42.76|45.3|42.9|45.35|42.95|45.06|42.66|0
1753887600000|2025-07-30 15:00:00|45.27|42.87|45.65|43.25|45.65|43.25|45.26|42.86|0
1753887900000|2025-07-30 15:05:00|45.64|43.24|45.66|43.26|45.72|43.32|45.54|43.14|0
1753888200000|2025-07-30 15:10:00|45.67|43.27|46.19|43.79|46.21|43.81|45.67|43.27|0
1753888500000|2025-07-30 15:15:00|46.2|43.8|46.01|43.61|46.29|43.89|45.97|43.57|0
1753888800000|2025-07-30 15:20:00|46.02|43.62|45.99|43.59|46.05|43.65|45.92|43.52|0
1753889100000|2025-07-30 15:25:00|46.01|43.61|46.17|43.77|46.17|43.77|45.95|43.55|0
1753889400000|2025-07-30 15:30:00|46.18|43.78|46.12|43.72|46.21|43.81|46.02|43.62|0
1753889700000|2025-07-30 15:35:00|46.14|43.74|45.91|43.51|46.14|43.74|45.9|43.5|0
1753890000000|2025-07-30 15:40:00|45.94|43.54|45.63|43.23|45.96|43.56|45.61|43.21|0
1753890300000|2025-07-30 15:45:00|45.64|43.24|45.68|43.28|45.69|43.29|45.57|43.17|0
1753890600000|2025-07-30 15:50:00|45.66|43.26|45.52|43.12|45.73|43.33|45.52|43.12|0
1753890900000|2025-07-30 15:55:00|45.53|43.13|45.22|42.82|45.53|43.13|45.22|42.82|0
1753891200000|2025-07-30 16:00:00|45.2|42.8|45.24|42.84|45.3|42.9|45.17|42.77|0
1753891500000|2025-07-30 16:05:00|45.26|42.86|45.23|42.83|45.27|42.87|45.19|42.79|0
1753891800000|2025-07-30 16:10:00|45.22|42.82|45.1|42.7|45.31|42.91|45.07|42.67|0
1753892100000|2025-07-30 16:15:00|45.12|42.72|44.85|42.45|45.12|42.72|44.81|42.41|0
1753892400000|2025-07-30 16:20:00|44.83|42.43|44.8|42.4|44.88|42.48|44.76|42.36|0
1753892700000|2025-07-30 16:25:00|44.83|42.43|44.85|42.45|44.98|42.58|44.83|42.43|0
1753893000000|2025-07-30 16:30:00|44.87|42.47|44.87|42.47|44.92|42.52|44.81|42.41|0
1753893300000|2025-07-30 16:35:00|44.89|42.49|44.86|42.46|44.95|42.55|44.83|42.43|0
1753893600000|2025-07-30 16:40:00|44.91|42.51|45.61|42.01|45.69|42.63|44.88|42.01|0
1753893900000|2025-07-30 16:45:00|45.6|42|45.63|42.03|45.68|42.08|45.57|41.97|0
1753894200000|2025-07-30 16:50:00|45.61|42.01|45.55|41.95|45.65|42.05|45.47|41.87|0
1753894500000|2025-07-30 16:55:00|45.54|41.94|45.57|41.97|45.61|42.01|45.46|41.86|0
1753894800000|2025-07-30 17:00:00|45.59|41.99|45.5|41.9|45.62|42.02|45.44|41.84|0
1753895100000|2025-07-30 17:05:00|45.49|41.89|45.56|41.96|45.56|41.96|45.46|41.86|0
1753895400000|2025-07-30 17:10:00|45.54|41.94|45.61|42.01|45.63|42.03|45.51|41.91|0
1753895700000|2025-07-30 17:15:00|45.59|41.99|45.55|41.95|45.66|42.06|45.54|41.94|0
1753896000000|2025-07-30 17:20:00|45.56|41.96|45.63|42.03|45.65|42.05|45.55|41.95|0
1753896300000|2025-07-30 17:25:00|45.62|42.02|45.63|42.03|45.68|42.08|45.55|41.95|0
1753896600000|2025-07-30 17:30:00|45.64|42.04|44.94|42.54|45.7|42.68|44.89|41.98|0
1753896900000|2025-07-30 17:35:00|44.97|42.57|44.86|42.46|45.01|42.61|44.81|42.41|0
1753897200000|2025-07-30 17:40:00|44.84|42.44|44.68|42.28|44.88|42.48|44.6|42.2|0
1753897500000|2025-07-30 17:45:00|44.67|42.27|44.72|42.32|44.75|42.35|44.63|42.23|0
1753897800000|2025-07-30 17:50:00|44.71|42.31|44.75|42.35|44.84|42.44|44.67|42.27|0
1753898100000|2025-07-30 17:55:00|44.73|42.33|44.68|42.28|44.77|42.37|44.59|42.19|0
1753898400000|2025-07-30 18:00:00|44.67|42.27|44.78|42.38|45.02|42.62|43.91|41.51|0
1753898700000|2025-07-30 18:05:00|44.77|42.37|44.51|42.11|44.86|42.46|44.51|42.11|0
1753899000000|2025-07-30 18:10:00|44.46|42.06|44.67|42.27|44.7|42.3|44.4|42|0
1753899300000|2025-07-30 18:15:00|44.69|42.29|44.73|42.33|44.89|42.49|44.66|42.26|0
1753899600000|2025-07-30 18:20:00|44.74|42.34|44.67|42.27|44.92|42.52|44.59|42.19|0
1753899900000|2025-07-30 18:25:00|44.65|42.25|44.53|42.13|44.72|42.32|44.4|42|0
1753900200000|2025-07-30 18:30:00|44.51|42.11|44.18|41.78|44.63|42.23|44.07|41.67|0
1753900500000|2025-07-30 18:35:00|44.19|41.79|44.83|42.43|45.02|42.62|43.92|41.52|0
1753900800000|2025-07-30 18:40:00|44.84|42.44|44.88|42.48|45.42|43.02|44.8|42.4|0
1753901100000|2025-07-30 18:45:00|44.87|42.47|45.43|43.03|45.51|43.11|44.68|42.28|0
1753901400000|2025-07-30 18:50:00|45.44|43.04|46.29|43.89|46.37|43.97|45.44|43.04|0
1753901700000|2025-07-30 18:55:00|46.28|43.88|47.54|45.14|47.69|45.29|46.17|43.77|0
1753902000000|2025-07-30 19:00:00|47.86|44.98|48.37|45.01|48.53|45.64|47.56|44.2|0
1753902300000|2025-07-30 19:05:00|48.41|45.05|47.52|44.16|48.76|45.4|47.52|44.16|0
1753902600000|2025-07-30 19:10:00|47.51|44.15|46.9|43.54|47.79|44.43|46.62|43.26|0
1753902900000|2025-07-30 19:15:00|46.92|43.56|47.33|43.97|47.69|44.33|46.8|43.44|0
1753903200000|2025-07-30 19:20:00|47.32|43.96|47.93|44.57|47.93|44.57|47.07|43.71|0
1753903500000|2025-07-30 19:25:00|47.84|44.48|47.86|44.5|48.2|44.84|47.61|44.25|0
1753903800000|2025-07-30 19:30:00|47.82|44.46|47.81|44.45|47.99|44.63|47.46|44.1|0
1753904100000|2025-07-30 19:35:00|47.85|44.49|47.58|44.7|47.96|45|47.42|44.31|0
1753904400000|2025-07-30 19:40:00|47.55|44.67|47.68|44.8|47.83|44.95|47.31|44.43|0
1753904700000|2025-07-30 19:45:00|47.63|44.75|47.2|44.32|47.63|44.75|46.88|44|0
1753905000000|2025-07-30 19:50:00|47.03|44.15|46.77|43.89|47.08|44.2|46.55|43.67|0
1753905300000|2025-07-30 19:55:00|46.94|44.06|45.59|43.19|47|44.12|45.59|43.12|0
1753905600000|2025-07-30 20:00:00|45.78|43.38|44.6|42.2|46.04|43.64|43.84|41.44|0
1753905900000|2025-07-30 20:05:00|44.58|42.18|43.88|41.48|44.58|42.18|43.08|40.68|0
1753906200000|2025-07-30 20:10:00|43.86|41.46|43.41|41.01|43.88|41.48|43.24|40.84|0
1753906500000|2025-07-30 20:15:00|43.42|41.02|43.9|41.5|44.13|41.73|43.36|40.96|0
1753906800000|2025-07-30 20:20:00|43.87|41.47|43.44|41.04|43.9|41.5|43.34|40.94|0
1753907100000|2025-07-30 20:25:00|43.42|41.02|43.81|41.41|43.86|41.46|43.39|40.99|0
1753907400000|2025-07-30 20:30:00|43.84|41.44|43.83|41.43|43.99|41.59|43.76|41.36|0
1753907700000|2025-07-30 20:35:00|43.85|41.45|43.95|41.55|43.97|41.57|43.78|41.38|0
1753908000000|2025-07-30 20:40:00|43.97|41.57|43.94|41.54|44|41.6|43.89|41.49|0
1753908300000|2025-07-30 20:45:00|43.96|41.56|43.85|41.45|43.97|41.57|43.84|41.44|0
1753908600000|2025-07-30 20:50:00|43.87|41.47|43.88|41.48|43.91|41.51|43.83|41.43|0
1753908900000|2025-07-30 20:55:00|44.18|41.18|44.17|41.17|44.22|41.22|44.11|41.11|0
1753909200000|2025-07-30 21:00:00|44.16|41.16|44.18|41.18|44.18|41.18|44.12|41.12|0
1753909500000|2025-07-30 21:05:00|44.16|41.16|44.12|41.12|44.18|41.18|44.07|41.07|0
1753909800000|2025-07-30 21:10:00|44.13|41.13|44.14|41.14|44.18|41.18|44.1|41.1|0
1753910100000|2025-07-30 21:15:00|44.15|41.15|44.07|41.07|44.19|41.19|44.07|41.07|0
1753910400000|2025-07-30 21:20:00|44.06|41.06|43.98|40.98|44.06|41.06|43.98|40.98|0
1753910700000|2025-07-30 21:25:00|44.01|41.01|44.01|41.01|44.01|41.01|43.9|40.9|0
1753911000000|2025-07-30 21:30:00|44|41|43.93|40.93|44.01|41.01|43.91|40.91|0
1753911300000|2025-07-30 21:35:00|43.94|40.94|44.01|41.01|44.01|41.01|43.92|40.92|0
1753911600000|2025-07-30 21:40:00|43.99|40.99|43.77|40.77|43.99|40.99|43.72|40.72|0
1753911900000|2025-07-30 21:45:00|43.76|40.76|43.79|40.79|43.82|40.82|43.71|40.71|0
1753912200000|2025-07-30 21:50:00|43.81|40.81|43.72|40.72|43.83|40.83|43.59|40.59|0
1753912500000|2025-07-30 21:55:00|43.73|40.73|43.38|40.38|43.74|40.74|43.27|40.27|0
1753912800000|2025-07-30 22:00:00|43.53|40.53|43.48|40.48|43.78|40.78|43.42|40.42|0
1753913100000|2025-07-30 22:05:00|43.49|40.49|43.67|40.67|43.72|40.72|43.43|40.43|0
1753913400000|2025-07-30 22:10:00|43.68|40.68|43.57|40.57|43.72|40.72|43.57|40.57|0
1753913700000|2025-07-30 22:15:00|43.59|40.59|43.42|40.42|43.66|40.66|43.33|40.33|0
1753914000000|2025-07-30 22:20:00|43.41|40.41|43.49|40.49|43.53|40.53|43.41|40.41|0
1753914300000|2025-07-30 22:25:00|43.5|40.5|43.49|40.49|43.54|40.54|43.48|40.48|0
1753914600000|2025-07-30 22:30:00|43.46|40.46|43.31|40.31|43.48|40.48|43.27|40.27|0
1753914900000|2025-07-30 22:35:00|43.3|40.3|43.21|40.21|43.3|40.3|43.19|40.19|0
1753915200000|2025-07-30 22:40:00|43.19|40.19|43.06|40.06|43.24|40.24|43.04|40.04|0
1753915500000|2025-07-30 22:45:00|43.09|40.09|43.07|40.07|43.13|40.13|43.06|40.06|0
1753915800000|2025-07-30 22:50:00|43.04|40.04|43.13|40.13|43.16|40.16|43.04|40.04|0
1753916100000|2025-07-30 22:55:00|43.11|40.11|43.08|40.08|43.13|40.13|43.07|40.07|0
1753916400000|2025-07-30 23:00:00|43.1|40.1|43.07|40.07|43.11|40.11|43.02|40.02|0
1753916700000|2025-07-30 23:05:00|43.05|40.05|42.98|39.98|43.05|40.05|42.98|39.98|0
1753917000000|2025-07-30 23:10:00|42.99|39.99|42.85|39.85|42.99|39.99|42.85|39.85|0
1753917300000|2025-07-30 23:15:00|42.86|39.86|42.98|39.98|43.02|40.02|42.86|39.86|0
1753917600000|2025-07-30 23:20:00|42.99|39.99|43.06|40.06|43.08|40.08|42.99|39.99|0
1753917900000|2025-07-30 23:25:00|43.05|40.05|43.02|40.02|43.08|40.08|43.02|40.02|0
1753918200000|2025-07-30 23:30:00|43.03|40.03|43.04|40.04|43.06|40.06|43|40|0
1753918500000|2025-07-30 23:35:00|43.05|40.05|43.01|40.01|43.05|40.05|43.01|40.01|0
1753918800000|2025-07-30 23:40:00|43|40|42.95|39.95|43.04|40.04|42.95|39.95|0
1753919100000|2025-07-30 23:45:00|42.98|39.98|42.98|39.98|42.98|39.98|42.95|39.95|0
1753919400000|2025-07-30 23:50:00|42.99|39.99|43.01|40.01|43.04|40.04|42.97|39.97|0
1753919700000|2025-07-30 23:55:00|43.02|40.02|43.1|40.1|43.11|40.11|43.02|40.02|0
1753920000000|2025-07-31 00:00:00|43.11|40.11|43.15|40.15|43.22|40.22|43.11|40.11|0
1753920300000|2025-07-31 00:05:00|43.14|40.14|43.23|40.23|43.27|40.27|43.14|40.14|0
1753920600000|2025-07-31 00:10:00|43.21|40.21|43.22|40.22|43.27|40.27|43.18|40.18|0
1753920900000|2025-07-31 00:15:00|43.21|40.21|42.7|40.3|44.31|41.31|42.62|40.18|0
1753921200000|2025-07-31 00:20:00|42.68|40.28|42.45|40.05|42.73|40.33|42.44|40.04|0
1753921500000|2025-07-31 00:25:00|42.46|40.06|42.67|40.27|42.7|40.3|42.46|40.06|0
1753921800000|2025-07-31 00:30:00|42.66|40.26|42.68|40.28|42.71|40.31|42.59|40.19|0
1753922100000|2025-07-31 00:35:00|42.69|40.29|42.56|40.16|42.69|40.29|42.55|40.15|0
1753922400000|2025-07-31 00:40:00|42.55|40.15|42.43|40.03|42.55|40.15|42.38|39.98|0
1753922700000|2025-07-31 00:45:00|42.45|40.05|42.45|40.05|42.5|40.1|42.36|39.96|0
1753923000000|2025-07-31 00:50:00|42.46|40.06|42.46|40.06|42.47|40.07|42.4|40|0
1753923300000|2025-07-31 00:55:00|42.47|40.07|42.44|40.04|42.49|40.09|42.42|40.02|0
1753923600000|2025-07-31 01:00:00|42.45|40.05|42.43|40.03|42.49|40.09|42.4|40|0
1753923900000|2025-07-31 01:05:00|42.44|40.04|42.46|40.06|42.46|40.06|42.39|39.99|0
1753924200000|2025-07-31 01:10:00|42.48|40.08|42.45|40.05|42.48|40.08|42.41|40.01|0
1753924500000|2025-07-31 01:15:00|42.44|40.04|42.36|39.96|42.44|40.04|42.36|39.96|0
1753924800000|2025-07-31 01:20:00|42.38|39.98|42.34|39.94|42.38|39.98|42.33|39.93|0
1753925100000|2025-07-31 01:25:00|42.35|39.95|42.38|39.98|42.39|39.99|42.32|39.92|0
1753925400000|2025-07-31 01:30:00|42.39|39.99|42.24|39.84|42.39|39.99|42.18|39.78|0
1753925700000|2025-07-31 01:35:00|42.22|39.82|42.2|39.8|42.25|39.85|42.19|39.79|0
1753926000000|2025-07-31 01:40:00|42.19|39.79|42.23|39.83|42.25|39.85|42.19|39.79|0
1753926300000|2025-07-31 01:45:00|42.22|39.82|42.17|39.77|42.22|39.82|42.12|39.72|0
1753926600000|2025-07-31 01:50:00|42.19|39.79|42.16|39.76|42.2|39.8|42.14|39.74|0
1753926900000|2025-07-31 01:55:00|42.18|39.78|42.18|39.78|42.22|39.82|42.13|39.73|0
1753927200000|2025-07-31 02:00:00|42.2|39.8|42.17|39.77|42.21|39.81|42.14|39.74|0
1753927500000|2025-07-31 02:05:00|42.18|39.78|42.16|39.76|42.19|39.79|42.14|39.74|0
1753927800000|2025-07-31 02:10:00|42.15|39.75|42.15|39.75|42.17|39.77|42.13|39.73|0
1753928100000|2025-07-31 02:15:00|42.16|39.76|42.14|39.74|42.2|39.8|42.13|39.73|0
1753928400000|2025-07-31 02:20:00|42.15|39.75|42.16|39.76|42.18|39.78|42.14|39.74|0
1753928700000|2025-07-31 02:25:00|42.15|39.75|42.16|39.76|42.17|39.77|42.14|39.74|0
1753929000000|2025-07-31 02:30:00|42.18|39.78|42.14|39.74|42.18|39.78|42.12|39.72|0
1753929300000|2025-07-31 02:35:00|42.15|39.75|42.07|39.67|42.16|39.76|42.07|39.67|0
1753929600000|2025-07-31 02:40:00|42.09|39.69|42.12|39.72|42.12|39.72|42.08|39.68|0
1753929900000|2025-07-31 02:45:00|42.11|39.71|42.03|39.63|42.13|39.73|42.03|39.63|0
1753930200000|2025-07-31 02:50:00|42.04|39.64|42.03|39.63|42.06|39.66|42.01|39.61|0
1753930500000|2025-07-31 02:55:00|42.02|39.62|42.05|39.65|42.09|39.69|42.02|39.62|0
1753930800000|2025-07-31 03:00:00|42.04|39.64|42.08|39.68|42.13|39.73|42.02|39.62|0
1753931100000|2025-07-31 03:05:00|42.1|39.7|42.12|39.72|42.15|39.75|42.07|39.67|0
1753931400000|2025-07-31 03:10:00|42.11|39.71|42.06|39.66|42.12|39.72|42.06|39.66|0
1753931700000|2025-07-31 03:15:00|42.08|39.68|42.08|39.68|42.1|39.7|42.03|39.63|0
1753932000000|2025-07-31 03:20:00|42.06|39.66|42.08|39.68|42.1|39.7|42.04|39.64|0
1753932300000|2025-07-31 03:25:00|42.07|39.67|41.99|39.59|42.11|39.71|41.99|39.59|0
1753932600000|2025-07-31 03:30:00|42|39.6|42.01|39.61|42.02|39.62|41.95|39.55|0
1753932900000|2025-07-31 03:35:00|42.02|39.62|41.95|39.55|42.02|39.62|41.94|39.54|0
1753933200000|2025-07-31 03:40:00|41.94|39.54|41.96|39.56|42|39.6|41.94|39.54|0
1753933500000|2025-07-31 03:45:00|41.95|39.55|41.98|39.58|41.98|39.58|41.92|39.52|0
1753933800000|2025-07-31 03:50:00|41.92|39.52|41.92|39.52|41.95|39.55|41.88|39.48|0
1753934100000|2025-07-31 03:55:00|41.9|39.5|41.93|39.53|41.94|39.54|41.9|39.5|0
1753934400000|2025-07-31 04:00:00|41.92|39.52|41.9|39.5|41.95|39.55|41.9|39.5|0
1753934700000|2025-07-31 04:05:00|41.93|39.53|41.91|39.51|41.94|39.54|41.88|39.48|0
1753935000000|2025-07-31 04:10:00|41.9|39.5|41.91|39.51|41.94|39.54|41.89|39.49|0
1753935300000|2025-07-31 04:15:00|41.93|39.53|41.92|39.52|41.95|39.55|41.89|39.49|0
1753935600000|2025-07-31 04:20:00|41.91|39.51|41.93|39.53|41.94|39.54|41.89|39.49|0
1753935900000|2025-07-31 04:25:00|41.94|39.54|42.01|39.61|42.02|39.62|41.92|39.52|0
1753936200000|2025-07-31 04:30:00|42.03|39.63|41.89|39.49|42.04|39.64|41.88|39.48|0
1753936500000|2025-07-31 04:35:00|41.9|39.5|41.83|39.43|41.92|39.52|41.81|39.41|0
1753936800000|2025-07-31 04:40:00|41.84|39.44|41.81|39.41|41.89|39.49|41.76|39.36|0
1753937100000|2025-07-31 04:45:00|41.82|39.42|41.83|39.43|41.87|39.47|41.78|39.38|0
1753937400000|2025-07-31 04:50:00|41.85|39.45|41.83|39.43|41.85|39.45|41.8|39.4|0
1753937700000|2025-07-31 04:55:00|41.85|39.45|41.81|39.41|41.85|39.45|41.8|39.4|0
1753938000000|2025-07-31 05:00:00|41.77|39.37|41.81|39.41|41.85|39.45|41.75|39.35|0
1753938300000|2025-07-31 05:05:00|41.83|39.43|41.84|39.44|41.9|39.5|41.77|39.37|0
1753938600000|2025-07-31 05:10:00|41.85|39.45|41.83|39.43|41.87|39.47|41.73|39.33|0
1753938900000|2025-07-31 05:15:00|41.82|39.42|41.86|39.46|41.88|39.48|41.8|39.4|0
1753939200000|2025-07-31 05:20:00|41.84|39.44|41.85|39.45|41.86|39.46|41.81|39.41|0
1753939500000|2025-07-31 05:25:00|41.88|39.48|41.96|39.56|41.97|39.57|41.87|39.47|0
1753939800000|2025-07-31 05:30:00|41.95|39.55|41.98|39.58|42.01|39.61|41.93|39.53|0
1753940100000|2025-07-31 05:35:00|41.95|39.55|42|39.6|42.03|39.63|41.92|39.52|0
1753940400000|2025-07-31 05:40:00|41.99|39.59|41.94|39.54|42.02|39.62|41.93|39.53|0
1753940700000|2025-07-31 05:45:00|41.95|39.55|41.96|39.56|41.99|39.59|41.92|39.52|0
1753941000000|2025-07-31 05:50:00|41.98|39.58|41.89|39.49|41.99|39.59|41.87|39.47|0
1753941300000|2025-07-31 05:55:00|41.88|39.48|41.92|39.52|41.96|39.56|41.87|39.47|0
1753941600000|2025-07-31 06:00:00|41.93|39.53|41.91|39.51|41.97|39.57|41.82|39.42|0
1753941900000|2025-07-31 06:05:00|41.87|39.47|41.91|39.51|41.99|39.59|41.86|39.46|0
1753942200000|2025-07-31 06:10:00|41.89|39.49|41.91|39.51|41.97|39.57|41.88|39.48|0
1753942500000|2025-07-31 06:15:00|41.92|39.52|41.88|39.48|41.99|39.59|41.88|39.48|0
1753942800000|2025-07-31 06:20:00|41.89|39.49|41.9|39.5|41.95|39.55|41.89|39.49|0
1753943100000|2025-07-31 06:25:00|41.89|39.49|41.97|39.57|41.97|39.57|41.88|39.48|0
1753943400000|2025-07-31 06:30:00|41.98|39.58|42.12|39.72|42.12|39.72|41.96|39.56|0
1753943700000|2025-07-31 06:35:00|42.13|39.73|42.08|39.68|42.15|39.75|42.02|39.62|0
1753944000000|2025-07-31 06:40:00|42.05|39.65|42.03|39.63|42.08|39.68|41.99|39.59|0
1753944300000|2025-07-31 06:45:00|42.02|39.62|41.89|39.49|42.04|39.64|41.87|39.47|0
1753944600000|2025-07-31 06:50:00|41.9|39.5|41.92|39.52|41.99|39.59|41.88|39.48|0
1753944900000|2025-07-31 06:55:00|41.89|39.49|41.96|39.56|42|39.6|41.89|39.49|0
1753945200000|2025-07-31 07:00:00|41.99|39.59|42.08|39.68|42.11|39.71|41.94|39.54|0
1753945500000|2025-07-31 07:05:00|42.06|39.66|42.05|39.65|42.11|39.71|42|39.6|0
1753945800000|2025-07-31 07:10:00|42.06|39.66|41.97|39.57|42.08|39.68|41.96|39.56|0
1753946100000|2025-07-31 07:15:00|41.96|39.56|41.99|39.59|42.05|39.65|41.92|39.52|0
1753946400000|2025-07-31 07:20:00|41.96|39.56|41.9|39.5|42.01|39.61|41.9|39.5|0
1753946700000|2025-07-31 07:25:00|41.94|39.54|41.71|39.31|41.96|39.56|41.71|39.31|0
1753947000000|2025-07-31 07:30:00|41.69|39.29|41.63|39.23|41.84|39.44|41.51|39.11|0
1753947300000|2025-07-31 07:35:00|41.65|39.25|41.58|39.18|41.68|39.28|41.55|39.15|0
1753947600000|2025-07-31 07:40:00|41.56|39.16|41.5|39.1|41.64|39.24|41.47|39.07|0
1753947900000|2025-07-31 07:45:00|41.52|39.12|41.42|39.02|41.54|39.14|41.35|38.95|0
1753948200000|2025-07-31 07:50:00|41.51|39.11|41.45|39.05|41.51|39.11|41.34|38.94|0
1753948500000|2025-07-31 07:55:00|41.44|39.04|41.45|39.05|41.51|39.11|41.38|38.98|0
1753948800000|2025-07-31 08:00:00|41.46|39.06|41.62|39.22|41.69|39.29|41.42|39.02|0
1753949100000|2025-07-31 08:05:00|41.64|39.24|41.66|39.26|41.7|39.3|41.6|39.2|0
1753949400000|2025-07-31 08:10:00|41.64|39.24|41.6|39.2|41.68|39.28|41.58|39.18|0
1753949700000|2025-07-31 08:15:00|41.62|39.22|41.58|39.18|41.66|39.26|41.58|39.18|0
1753950000000|2025-07-31 08:20:00|41.57|39.17|41.59|39.19|41.63|39.23|41.54|39.14|0
1753950300000|2025-07-31 08:25:00|41.58|39.18|41.6|39.2|41.64|39.24|41.52|39.12|0
1753950600000|2025-07-31 08:30:00|41.61|39.21|41.6|39.2|41.67|39.27|41.58|39.18|0
1753950900000|2025-07-31 08:35:00|41.58|39.18|41.62|39.22|41.64|39.24|41.55|39.15|0
1753951200000|2025-07-31 08:40:00|41.63|39.23|41.64|39.24|41.67|39.27|41.6|39.2|0
1753951500000|2025-07-31 08:45:00|41.65|39.25|41.52|39.12|41.66|39.26|41.52|39.12|0
1753951800000|2025-07-31 08:50:00|41.51|39.11|41.65|39.25|41.65|39.25|41.34|38.94|0
1753952100000|2025-07-31 08:55:00|41.62|39.22|41.62|39.22|41.66|39.26|41.58|39.18|0
1753952400000|2025-07-31 09:00:00|41.6|39.2|41.68|39.28|41.7|39.3|41.59|39.19|0
1753952700000|2025-07-31 09:05:00|41.69|39.29|41.73|39.33|41.76|39.36|41.69|39.29|0
1753953000000|2025-07-31 09:10:00|41.71|39.31|41.7|39.3|41.75|39.35|41.68|39.28|0
1753953300000|2025-07-31 09:15:00|41.71|39.31|41.74|39.34|41.75|39.35|41.66|39.26|0
1753953600000|2025-07-31 09:20:00|41.72|39.32|41.72|39.32|41.75|39.35|41.69|39.29|0
1753953900000|2025-07-31 09:25:00|41.7|39.3|41.74|39.34|41.77|39.37|41.69|39.29|0
1753954200000|2025-07-31 09:30:00|41.76|39.36|41.92|39.52|41.95|39.55|41.71|39.31|0
1753954500000|2025-07-31 09:35:00|41.91|39.51|41.97|39.57|41.98|39.58|41.88|39.48|0
1753954800000|2025-07-31 09:40:00|41.96|39.56|41.99|39.59|42.01|39.61|41.9|39.5|0
1753955100000|2025-07-31 09:45:00|41.97|39.57|41.96|39.56|42|39.6|41.93|39.53|0
1753955400000|2025-07-31 09:50:00|41.97|39.57|41.94|39.54|42|39.6|41.94|39.54|0
1753955700000|2025-07-31 09:55:00|41.96|39.56|41.98|39.58|42.01|39.61|41.94|39.54|0
1753956000000|2025-07-31 10:00:00|41.99|39.59|41.97|39.57|42.03|39.63|41.92|39.52|0
1753956300000|2025-07-31 10:05:00|42.01|39.61|41.99|39.59|42.03|39.63|41.98|39.58|0
1753956600000|2025-07-31 10:10:00|41.97|39.57|42|39.6|42.06|39.66|41.97|39.57|0
1753956900000|2025-07-31 10:15:00|42.02|39.62|41.99|39.59|42.07|39.67|41.95|39.55|0
1753957200000|2025-07-31 10:20:00|42|39.6|41.99|39.59|42.03|39.63|41.96|39.56|0
1753957500000|2025-07-31 10:25:00|41.96|39.56|41.99|39.59|42.01|39.61|41.96|39.56|0
1753957800000|2025-07-31 10:30:00|41.98|39.58|41.95|39.55|42.01|39.61|41.91|39.51|0
1753958100000|2025-07-31 10:35:00|41.93|39.53|41.94|39.54|42.03|39.63|41.9|39.5|0
1753958400000|2025-07-31 10:40:00|41.92|39.52|41.98|39.58|42.04|39.64|41.9|39.5|0
1753958700000|2025-07-31 10:45:00|41.99|39.59|42.02|39.62|42.04|39.64|41.97|39.57|0
1753959000000|2025-07-31 10:50:00|42.01|39.61|42.1|39.7|42.18|39.78|41.99|39.59|0
1753959300000|2025-07-31 10:55:00|42.11|39.71|42.38|39.98|42.39|39.99|42.08|39.68|0
1753959600000|2025-07-31 11:00:00|42.39|39.99|42.3|39.9|42.4|40|42.25|39.85|0
1753959900000|2025-07-31 11:05:00|42.31|39.91|42.32|39.92|42.35|39.95|42.23|39.83|0
1753960200000|2025-07-31 11:10:00|42.31|39.91|42.25|39.85|42.62|40.22|42.22|39.82|0
1753960500000|2025-07-31 11:15:00|42.27|39.87|42.3|39.9|42.33|39.93|42.23|39.83|0
1753960800000|2025-07-31 11:20:00|42.32|39.92|42.35|39.95|42.41|40.01|42.31|39.91|0
1753961100000|2025-07-31 11:25:00|42.36|39.96|42.36|39.96|42.4|40|42.3|39.9|0
1753961400000|2025-07-31 11:30:00|42.37|39.97|42.36|39.96|42.42|40.02|42.34|39.94|0
1753961700000|2025-07-31 11:35:00|42.35|39.95|42.31|39.91|42.43|40.03|42.26|39.86|0
1753962000000|2025-07-31 11:40:00|42.29|39.89|42.43|40.03|42.48|40.08|42.29|39.89|0
1753962300000|2025-07-31 11:45:00|42.44|40.04|42.32|39.92|42.44|40.04|42.27|39.87|0
1753962600000|2025-07-31 11:50:00|42.34|39.94|42.52|40.12|42.53|40.13|42.3|39.9|0
1753962900000|2025-07-31 11:55:00|42.5|40.1|42.48|40.08|42.64|40.24|42.48|40.08|0
1753963200000|2025-07-31 12:00:00|42.42|40.02|42.53|40.13|42.6|40.2|42.39|39.99|0
1753963500000|2025-07-31 12:05:00|42.52|40.12|42.52|40.12|42.57|40.17|42.43|40.03|0
1753963800000|2025-07-31 12:10:00|42.51|40.11|42.48|40.08|42.52|40.12|42.4|40|0
1753964100000|2025-07-31 12:15:00|42.5|40.1|42.44|40.04|42.53|40.13|42.41|40.01|0
1753964400000|2025-07-31 12:20:00|42.46|40.06|42.4|40|42.52|40.12|42.37|39.97|0
1753964700000|2025-07-31 12:25:00|42.41|40.01|42.49|40.09|42.53|40.13|42.4|40|0
1753965000000|2025-07-31 12:30:00|42.47|40.07|42.47|40.07|42.67|40.27|41.94|39.54|0
1753965300000|2025-07-31 12:35:00|42.51|40.11|42.39|39.99|42.53|40.13|42.29|39.89|0
1753965600000|2025-07-31 12:40:00|42.4|40|42.42|40.02|42.46|40.06|42.28|39.88|0
1753965900000|2025-07-31 12:45:00|42.43|40.03|42.35|39.95|42.45|40.05|42.32|39.92|0
1753966200000|2025-07-31 12:50:00|42.32|39.92|42.33|39.93|42.39|39.99|42.27|39.87|0
1753966500000|2025-07-31 12:55:00|42.32|39.92|42.35|39.95|42.39|39.99|42.3|39.9|0
1753966800000|2025-07-31 13:00:00|42.33|39.93|42.4|40|42.42|40.02|42.31|39.91|0
1753967100000|2025-07-31 13:05:00|42.41|40.01|42.43|40.03|42.46|40.06|42.36|39.96|0
1753967400000|2025-07-31 13:10:00|42.45|40.05|42.52|40.12|42.57|40.17|42.39|39.99|0
1753967700000|2025-07-31 13:15:00|42.53|40.13|42.74|40.34|42.77|40.37|42.49|40.09|0
1753968000000|2025-07-31 13:20:00|42.72|40.32|43.09|40.09|43.09|40.44|42.7|40.07|0
1753968300000|2025-07-31 13:25:00|43.13|40.13|43.26|40.26|43.26|40.26|43.01|40.01|0
1753968600000|2025-07-31 13:30:00|42.96|40.56|43.04|40.64|43.54|41.14|42.96|40.56|0
1753968900000|2025-07-31 13:35:00|43.03|40.63|43.5|41.1|43.57|41.17|43.03|40.63|0
1753969200000|2025-07-31 13:40:00|43.51|41.11|43.93|41.53|44.08|41.68|43.48|41.08|0
1753969500000|2025-07-31 13:45:00|43.91|41.51|43.5|41.1|44.08|41.68|39.17|36.77|0
1753969800000|2025-07-31 13:50:00|43.47|41.07|42.84|40.44|43.52|41.12|42.74|40.34|0
1753970100000|2025-07-31 13:55:00|42.83|40.43|42.83|40.43|42.94|40.54|42.61|40.21|0
1753970400000|2025-07-31 14:00:00|42.84|40.44|42.87|40.47|42.92|40.52|42.59|40.19|0
1753970700000|2025-07-31 14:05:00|42.86|40.46|42.71|40.31|42.92|40.52|42.59|40.19|0
1753971000000|2025-07-31 14:10:00|42.73|40.33|43.09|40.69|43.22|40.82|42.71|40.31|0
1753971300000|2025-07-31 14:15:00|43.27|40.87|43.11|40.71|43.29|40.89|43|40.6|0
1753971600000|2025-07-31 14:20:00|43.1|40.7|43.24|40.84|43.48|41.08|43.05|40.65|0
1753971900000|2025-07-31 14:25:00|43.25|40.85|43.37|40.97|43.66|41.26|43.24|40.84|0
1753972200000|2025-07-31 14:30:00|43.38|40.98|43.59|41.19|43.64|41.24|43.2|40.8|0
1753972500000|2025-07-31 14:35:00|43.62|41.22|43.53|41.13|43.73|41.33|43.41|41.01|0
1753972800000|2025-07-31 14:40:00|43.54|41.14|43.55|41.15|43.67|41.27|43.4|41|0
1753973100000|2025-07-31 14:45:00|43.53|41.13|43.74|41.34|43.86|41.46|43.49|41.09|0
1753973400000|2025-07-31 14:50:00|43.72|41.32|44.18|41.78|44.25|41.85|43.66|41.26|0
1753973700000|2025-07-31 14:55:00|44.16|41.76|44.57|42.17|44.65|42.25|44.1|41.7|0
1753974000000|2025-07-31 15:00:00|44.56|42.16|44.22|41.82|44.57|42.17|44.06|41.66|0
1753974300000|2025-07-31 15:05:00|44.23|41.83|44.54|42.14|44.61|42.21|44.04|41.64|0
1753974600000|2025-07-31 15:10:00|44.55|42.15|45.68|42.56|45.68|42.87|44.52|42.12|0
1753974900000|2025-07-31 15:15:00|45.69|42.57|45.83|42.71|46.04|42.92|45.55|42.43|0
1753975200000|2025-07-31 15:20:00|45.84|42.72|45.76|42.64|45.84|42.72|45.38|42.26|0
1753975500000|2025-07-31 15:25:00|45.77|42.65|45.11|41.99|45.78|42.66|45.11|41.99|0
1753975800000|2025-07-31 15:30:00|45.14|42.02|44.96|41.84|45.21|42.09|44.75|41.63|0
1753976100000|2025-07-31 15:35:00|44.94|41.82|44.62|41.5|44.98|41.86|44.62|41.5|0
1753976400000|2025-07-31 15:40:00|44.63|41.51|44.47|41.35|44.7|41.58|44.45|41.33|0
1753976700000|2025-07-31 15:45:00|44.48|41.36|44.59|41.47|44.62|41.5|44.42|41.3|0
1753977000000|2025-07-31 15:50:00|44.56|41.44|44.62|41.5|44.75|41.63|44.51|41.39|0
1753977300000|2025-07-31 15:55:00|44.64|41.52|44.37|41.25|44.7|41.58|44.35|41.23|0
1753977600000|2025-07-31 16:00:00|44.39|41.27|44.36|41.24|44.41|41.29|44.13|41.01|0
1753977900000|2025-07-31 16:05:00|44.4|41.28|44.11|40.99|44.45|41.33|44.09|40.97|0
1753978200000|2025-07-31 16:10:00|44.12|41|44.12|41|44.23|41.11|44.06|40.94|0
1753978500000|2025-07-31 16:15:00|44.11|40.99|44.04|40.92|44.11|40.99|43.96|40.84|0
1753978800000|2025-07-31 16:20:00|44.05|40.93|43.92|40.8|44.1|40.98|43.92|40.8|0
1753979100000|2025-07-31 16:25:00|43.93|40.81|43.91|40.79|43.97|40.85|43.81|40.69|0
1753979400000|2025-07-31 16:30:00|43.9|40.78|43.8|40.68|43.97|40.85|43.75|40.63|0
1753979700000|2025-07-31 16:35:00|43.78|40.66|43.91|40.79|43.98|40.86|43.74|40.62|0
1753980000000|2025-07-31 16:40:00|43.9|40.78|43.82|40.7|43.93|40.81|43.74|40.62|0
1753980300000|2025-07-31 16:45:00|43.83|40.71|43.96|40.84|44.24|41.12|43.77|40.65|0
1753980600000|2025-07-31 16:50:00|43.94|40.82|43.98|40.86|44.16|41.04|43.9|40.78|0
1753980900000|2025-07-31 16:55:00|43.99|40.87|44.01|40.89|44.06|40.94|43.88|40.76|0
1753981200000|2025-07-31 17:00:00|44.02|40.9|44.4|41.28|44.51|41.39|44.01|40.89|0
1753981500000|2025-07-31 17:05:00|44.41|41.29|44.5|41.38|44.53|41.41|44.15|41.03|0
1753981800000|2025-07-31 17:10:00|44.48|41.36|44.56|41.44|44.62|41.5|44.36|41.24|0
1753982100000|2025-07-31 17:15:00|44.58|41.46|44.76|41.64|44.79|41.67|44.46|41.34|0
1753982400000|2025-07-31 17:20:00|44.78|41.66|45.28|42.16|45.31|42.19|44.66|41.54|0
1753982700000|2025-07-31 17:25:00|45.26|42.14|46.08|42.96|46.36|43.24|45.26|42.14|0
1753983000000|2025-07-31 17:30:00|45.97|42.85|46.1|42.98|46.54|43.42|45.86|42.74|0
1753983300000|2025-07-31 17:35:00|46.08|42.96|45.64|42.52|46.08|42.96|45.47|42.35|0
1753983600000|2025-07-31 17:40:00|45.62|42.5|45.69|42.57|45.76|42.64|45.52|42.4|0
1753983900000|2025-07-31 17:45:00|45.71|42.59|45.76|42.64|45.86|42.74|45.37|42.25|0
1753984200000|2025-07-31 17:50:00|45.8|42.68|46.63|43.51|46.82|43.7|45.78|42.66|0
1753984500000|2025-07-31 17:55:00|46.7|43.58|46.98|43.86|47.18|44.06|46.59|43.47|0
1753984800000|2025-07-31 18:00:00|47|43.88|46.51|43.39|47.05|43.93|46.16|43.04|0
1753985100000|2025-07-31 18:05:00|46.52|43.4|46.92|43.8|47.11|43.99|46.29|43.17|0
1753985400000|2025-07-31 18:10:00|46.9|43.78|47.1|43.98|47.1|43.98|46.66|43.54|0
1753985700000|2025-07-31 18:15:00|47.13|44.01|47.19|44.07|48.01|44.89|47.07|43.95|0
1753986000000|2025-07-31 18:20:00|47.14|44.02|46.47|43.35|47.15|44.03|46.28|43.16|0
1753986300000|2025-07-31 18:25:00|46.45|43.33|45.77|42.65|46.52|43.4|45.77|42.65|0
1753986600000|2025-07-31 18:30:00|45.78|42.66|45.66|42.54|45.83|42.71|45.45|42.33|0
1753986900000|2025-07-31 18:35:00|45.69|42.57|45.45|42.33|45.76|42.64|45.18|42.06|0
1753987200000|2025-07-31 18:40:00|45.46|42.34|45.2|42.08|45.53|42.41|45.1|41.98|0
1753987500000|2025-07-31 18:45:00|45.22|42.1|44.92|41.8|45.26|42.14|44.84|41.72|0
1753987800000|2025-07-31 18:50:00|44.94|41.82|45.09|41.97|45.18|42.06|44.83|41.71|0
1753988100000|2025-07-31 18:55:00|45.1|41.98|45.41|42.29|45.46|42.34|44.96|41.84|0
1753988400000|2025-07-31 19:00:00|45.3|42.18|45.33|42.21|45.38|42.26|45|41.88|0
1753988700000|2025-07-31 19:05:00|45.32|42.2|45.29|42.17|45.4|42.28|45.07|41.95|0
1753989000000|2025-07-31 19:10:00|45.3|42.18|45.87|42.75|45.95|42.83|45.19|42.07|0
1753989300000|2025-07-31 19:15:00|45.91|42.79|45.95|42.83|46.35|43.23|45.87|42.75|0
1753989600000|2025-07-31 19:20:00|45.91|42.79|46.15|43.03|46.3|43.18|45.76|42.64|0
1753989900000|2025-07-31 19:25:00|46.14|43.02|46.42|43.3|46.45|43.33|46.04|42.92|0
1753990200000|2025-07-31 19:30:00|46.33|43.21|46.2|43.08|46.37|43.25|45.97|42.85|0
1753990500000|2025-07-31 19:35:00|46.18|43.06|45.97|43.57|46.39|43.64|45.8|42.97|0
1753990800000|2025-07-31 19:40:00|45.98|43.58|45.44|43.04|46.13|43.73|45.42|43.02|0
1753991100000|2025-07-31 19:45:00|45.42|43.02|46.37|43.97|46.46|44.06|45.38|42.98|0
1753991400000|2025-07-31 19:50:00|46.44|44.04|47.45|45.05|47.47|45.07|45.98|43.58|0
1753991700000|2025-07-31 19:55:00|47.48|45.08|46.5|44.1|47.69|45.29|46.35|43.95|0
1753992000000|2025-07-31 20:00:00|46.56|44.16|46.59|44.19|47.05|44.65|45.39|42.99|0
1753992300000|2025-07-31 20:05:00|46.62|44.22|46.79|44.39|46.93|44.53|46.56|44.16|0
1753992600000|2025-07-31 20:10:00|46.77|44.37|46.8|44.4|46.88|44.48|46.49|44.09|0
1753992900000|2025-07-31 20:15:00|46.76|44.36|47.32|44.92|47.52|45.12|46.7|44.3|0
1753993200000|2025-07-31 20:20:00|47.27|44.87|47.14|44.74|47.31|44.91|46.99|44.59|0
1753993500000|2025-07-31 20:25:00|47.12|44.72|47.01|44.61|47.26|44.86|46.99|44.59|0
1753993800000|2025-07-31 20:30:00|46.49|44.09|46.67|44.27|47.1|44.7|45.69|43.29|0
1753994100000|2025-07-31 20:35:00|46.65|44.25|46.6|44.2|46.74|44.34|46.46|44.06|0
1753994400000|2025-07-31 20:40:00|46.58|44.18|46.62|44.22|46.69|44.29|46.53|44.13|0
1753994700000|2025-07-31 20:45:00|46.67|44.27|46.44|44.04|46.76|44.36|46.41|44.01|0
1753995000000|2025-07-31 20:50:00|46.48|44.08|46.71|44.31|46.79|44.39|46.43|44.03|0
1753995300000|2025-07-31 20:55:00|47.01|44.01|47.11|44.11|47.28|44.28|46.94|43.94|0
1753995600000|2025-07-31 21:00:00|47.12|44.12|47.12|44.12|47.19|44.19|46.98|43.98|0
1753995900000|2025-07-31 21:05:00|47.08|44.08|47.06|44.06|47.08|44.08|47|44|0
1753996200000|2025-07-31 21:10:00|47.04|44.04|47.15|44.15|47.17|44.17|47.04|44.04|0
1753996500000|2025-07-31 21:15:00|47.17|44.17|47.26|44.26|47.36|44.36|47.17|44.17|0
1753996800000|2025-07-31 21:20:00|47.24|44.24|47.04|44.04|47.24|44.24|46.92|43.92|0
1753997100000|2025-07-31 21:25:00|46.93|43.93|46.79|43.79|47.04|44.04|46.74|43.74|0
1753997400000|2025-07-31 21:30:00|46.81|43.81|46.9|43.9|47.02|44.02|46.76|43.76|0
1753997700000|2025-07-31 21:35:00|46.92|43.92|47.01|44.01|47.07|44.07|46.89|43.89|0
1753998000000|2025-07-31 21:40:00|47.03|44.03|47.05|44.05|47.09|44.09|46.98|43.98|0
1753998300000|2025-07-31 21:45:00|47.09|44.09|47.16|44.16|47.16|44.16|47.05|44.05|0
1753998600000|2025-07-31 21:50:00|47.17|44.17|47.27|44.27|47.33|44.33|47.12|44.12|0
1753998900000|2025-07-31 21:55:00|47.28|44.28|47.57|44.57|47.59|44.59|47.26|44.26|0
1753999200000|2025-07-31 22:00:00|47.39|44.39|47.03|44.03|47.39|44.39|46.98|43.98|0
1753999500000|2025-07-31 22:05:00|46.99|43.99|47.02|44.02|47.07|44.07|46.86|43.86|0
1753999800000|2025-07-31 22:10:00|47.04|44.04|47.19|44.19|47.25|44.25|47.01|44.01|0
1754000100000|2025-07-31 22:15:00|47.15|44.15|47.36|44.36|47.36|44.36|47.12|44.12|0
1754000400000|2025-07-31 22:20:00|47.38|44.38|47.46|44.46|47.47|44.47|47.31|44.31|0
1754000700000|2025-07-31 22:25:00|47.44|44.44|47.48|44.48|47.54|44.54|47.38|44.38|0
1754001000000|2025-07-31 22:30:00|47.46|44.46|47.46|44.46|47.53|44.53|47.39|44.39|0
1754001300000|2025-07-31 22:35:00|47.47|44.47|48.02|45.02|48.07|45.07|47.46|44.46|0
1754001600000|2025-07-31 22:40:00|48.03|45.03|47.89|44.89|48.32|45.32|47.83|44.83|0
1754001900000|2025-07-31 22:45:00|47.88|44.88|47.72|44.72|47.9|44.9|47.7|44.7|0
1754002200000|2025-07-31 22:50:00|47.7|44.7|47.9|44.9|47.9|44.9|47.62|44.62|0
1754002500000|2025-07-31 22:55:00|47.88|44.88|47.74|44.74|48.01|45.01|47.62|44.62|0
1754002800000|2025-07-31 23:00:00|47.73|44.73|47.67|44.67|47.99|44.99|47.61|44.61|0
1754003100000|2025-07-31 23:05:00|47.66|44.66|47.92|44.92|47.97|44.97|47.6|44.6|0
1754003400000|2025-07-31 23:10:00|47.91|44.91|47.48|44.48|47.96|44.96|47.45|44.45|0
1754003700000|2025-07-31 23:15:00|47.46|44.46|47.62|44.62|47.84|44.84|47.44|44.44|0
1754004000000|2025-07-31 23:20:00|47.61|44.61|47.71|44.71|47.72|44.72|47.5|44.5|0
1754004300000|2025-07-31 23:25:00|47.68|44.68|47.79|44.79|47.88|44.88|47.66|44.66|0
1754004600000|2025-07-31 23:30:00|47.8|44.8|47.54|44.54|47.87|44.87|47.51|44.51|0
1754004900000|2025-07-31 23:35:00|47.53|44.53|47.56|44.56|47.63|44.63|47.48|44.48|0
1754005200000|2025-07-31 23:40:00|47.54|44.54|47.69|44.69|47.78|44.78|47.53|44.53|0
1754005500000|2025-07-31 23:45:00|47.68|44.68|47.52|44.52|47.68|44.68|47.46|44.46|0
1754005800000|2025-07-31 23:50:00|47.53|44.53|47.5|44.5|47.58|44.58|47.46|44.46|0
1754006100000|2025-07-31 23:55:00|47.52|44.52|47.47|44.47|47.55|44.55|47.42|44.42|0
1754006400000|2025-08-01 00:00:00|47.5|44.5|47.68|44.68|47.75|44.75|47.44|44.44|0
1754006700000|2025-08-01 00:05:00|47.7|44.7|47.63|44.63|47.73|44.73|47.56|44.56|0
1754007000000|2025-08-01 00:10:00|47.65|44.65|47.74|44.74|47.84|44.84|47.63|44.63|0
1754007300000|2025-08-01 00:15:00|47.79|44.79|47.7|45.3|47.9|45.5|47.44|44.74|0
1754007600000|2025-08-01 00:20:00|47.73|45.33|47.81|45.41|47.89|45.49|47.65|45.25|0
1754007900000|2025-08-01 00:25:00|47.82|45.42|48.27|45.87|48.74|46.34|47.79|45.39|0
1754008200000|2025-08-01 00:30:00|48.31|45.91|48.12|45.72|48.36|45.96|47.92|45.52|0
1754008500000|2025-08-01 00:35:00|48.13|45.73|48|45.6|48.16|45.76|47.98|45.58|0
1754008800000|2025-08-01 00:40:00|48.01|45.61|47.69|45.29|48.06|45.66|47.67|45.27|0
1754009100000|2025-08-01 00:45:00|47.71|45.31|47.98|45.58|48.03|45.63|47.71|45.31|0
1754009400000|2025-08-01 00:50:00|47.99|45.59|48|45.6|48.07|45.67|47.83|45.43|0
1754009700000|2025-08-01 00:55:00|47.98|45.58|47.98|45.58|48.07|45.67|47.82|45.42|0
1754010000000|2025-08-01 01:00:00|48.02|45.62|47.66|45.26|48.03|45.63|47.63|45.23|0
1754010300000|2025-08-01 01:05:00|47.67|45.27|47.65|45.25|47.74|45.34|47.57|45.17|0
1754010600000|2025-08-01 01:10:00|47.61|45.21|47.44|45.04|47.72|45.32|47.4|45|0
1754010900000|2025-08-01 01:15:00|47.42|45.02|47.47|45.07|47.51|45.11|47.39|44.99|0
1754011200000|2025-08-01 01:20:00|47.46|45.06|47.34|44.94|47.53|45.13|47.24|44.84|0
1754011500000|2025-08-01 01:25:00|47.35|44.95|47.28|44.88|47.45|45.05|47.24|44.84|0
1754011800000|2025-08-01 01:30:00|47.29|44.89|47.22|44.82|47.3|44.9|47.15|44.75|0
1754012100000|2025-08-01 01:35:00|47.24|44.84|46.95|44.55|47.26|44.86|46.88|44.48|0
1754012400000|2025-08-01 01:40:00|46.96|44.56|46.91|44.51|46.99|44.59|46.88|44.48|0
1754012700000|2025-08-01 01:45:00|46.94|44.54|46.97|44.57|47.03|44.63|46.88|44.48|0
1754013000000|2025-08-01 01:50:00|46.99|44.59|46.96|44.56|47.07|44.67|46.91|44.51|0
1754013300000|2025-08-01 01:55:00|46.98|44.58|47|44.6|47.02|44.62|46.93|44.53|0
1754013600000|2025-08-01 02:00:00|47.01|44.61|47.07|44.67|47.08|44.68|46.93|44.53|0
1754013900000|2025-08-01 02:05:00|47.08|44.68|47.07|44.67|47.1|44.7|46.97|44.57|0
1754014200000|2025-08-01 02:10:00|47.06|44.66|47.02|44.62|47.1|44.7|46.98|44.58|0
1754014500000|2025-08-01 02:15:00|47.01|44.61|47.05|44.65|47.07|44.67|46.98|44.58|0
1754014800000|2025-08-01 02:20:00|47.06|44.66|47.07|44.67|47.09|44.69|47|44.6|0
1754015100000|2025-08-01 02:25:00|47.03|44.63|46.98|44.58|47.07|44.67|46.89|44.49|0
1754015400000|2025-08-01 02:30:00|46.96|44.56|46.98|44.58|47.02|44.62|46.91|44.51|0
1754015700000|2025-08-01 02:35:00|46.97|44.57|47.01|44.61|47.06|44.66|46.92|44.52|0
1754016000000|2025-08-01 02:40:00|46.99|44.59|46.97|44.57|47.01|44.61|46.93|44.53|0
1754016300000|2025-08-01 02:45:00|46.96|44.56|46.96|44.56|47|44.6|46.91|44.51|0
1754016600000|2025-08-01 02:50:00|46.99|44.59|46.96|44.56|47|44.6|46.92|44.52|0
1754016900000|2025-08-01 02:55:00|46.97|44.57|46.95|44.55|47|44.6|46.92|44.52|0
1754017200000|2025-08-01 03:00:00|46.94|44.54|46.94|44.54|46.96|44.56|46.82|44.42|0
1754017500000|2025-08-01 03:05:00|46.92|44.52|46.76|44.36|46.93|44.53|46.74|44.34|0
1754017800000|2025-08-01 03:10:00|46.74|44.34|46.76|44.36|46.81|44.41|46.69|44.29|0
1754018100000|2025-08-01 03:15:00|46.75|44.35|46.72|44.32|46.79|44.39|46.7|44.3|0
1754018400000|2025-08-01 03:20:00|46.71|44.31|46.74|44.34|46.76|44.36|46.69|44.29|0
1754018700000|2025-08-01 03:25:00|46.75|44.35|46.71|44.31|46.77|44.37|46.69|44.29|0
1754019000000|2025-08-01 03:30:00|46.74|44.34|46.68|44.28|46.77|44.37|46.66|44.26|0
1754019300000|2025-08-01 03:35:00|46.7|44.3|46.7|44.3|46.77|44.37|46.66|44.26|0
1754019600000|2025-08-01 03:40:00|46.73|44.33|46.78|44.38|46.87|44.47|46.71|44.31|0
1754019900000|2025-08-01 03:45:00|46.79|44.39|46.97|44.57|47|44.6|46.76|44.36|0
1754020200000|2025-08-01 03:50:00|46.95|44.55|47.01|44.61|47.06|44.66|46.95|44.55|0
1754020500000|2025-08-01 03:55:00|47.02|44.62|47.09|44.69|47.12|44.72|46.99|44.59|0
1754020800000|2025-08-01 04:00:00|47.11|44.71|47.1|44.7|47.4|45|46.65|44.25|0
1754021100000|2025-08-01 04:05:00|47.11|44.71|47.13|44.73|47.19|44.79|47.06|44.66|0
1754021400000|2025-08-01 04:10:00|47.15|44.75|47.06|44.66|47.16|44.76|46.99|44.59|0
1754021700000|2025-08-01 04:15:00|47.07|44.67|47.08|44.68|47.11|44.71|47.01|44.61|0
1754022000000|2025-08-01 04:20:00|47.09|44.69|47.05|44.65|47.09|44.69|46.96|44.56|0
1754022300000|2025-08-01 04:25:00|47.06|44.66|47.06|44.66|47.11|44.71|47.04|44.64|0
1754022600000|2025-08-01 04:30:00|47.07|44.67|47.09|44.69|47.12|44.72|47.04|44.64|0
1754022900000|2025-08-01 04:35:00|47.11|44.71|47.06|44.66|47.12|44.72|47.03|44.63|0
1754023200000|2025-08-01 04:40:00|47.01|44.61|47.04|44.64|47.1|44.7|47.01|44.61|0
1754023500000|2025-08-01 04:45:00|47.03|44.63|47.25|44.85|47.25|44.85|47.01|44.61|0
1754023800000|2025-08-01 04:50:00|47.24|44.84|47.24|44.84|47.3|44.9|47.2|44.8|0
1754024100000|2025-08-01 04:55:00|47.27|44.87|47.01|44.61|47.28|44.88|46.98|44.58|0
1754024400000|2025-08-01 05:00:00|47.03|44.63|47|44.6|47.06|44.66|46.81|44.41|0
1754024700000|2025-08-01 05:05:00|47.01|44.61|46.91|44.51|47.02|44.62|46.88|44.48|0
1754025000000|2025-08-01 05:10:00|46.89|44.49|47.05|44.65|47.08|44.68|46.89|44.49|0
1754025300000|2025-08-01 05:15:00|47.06|44.66|47.03|44.63|47.07|44.67|47|44.6|0
1754025600000|2025-08-01 05:20:00|47.04|44.64|47.06|44.66|47.07|44.67|46.96|44.56|0
1754025900000|2025-08-01 05:25:00|47.03|44.63|47.06|44.66|47.11|44.71|47.01|44.61|0
1754026200000|2025-08-01 05:30:00|47.05|44.65|47|44.6|47.13|44.73|46.92|44.52|0
1754026500000|2025-08-01 05:35:00|47.01|44.61|47.21|44.81|47.28|44.88|46.97|44.57|0
1754026800000|2025-08-01 05:40:00|47.23|44.83|47.21|44.81|47.23|44.83|47.13|44.73|0
1754027100000|2025-08-01 05:45:00|47.22|44.82|47.3|44.9|47.37|44.97|47.21|44.81|0
1754027400000|2025-08-01 05:50:00|47.28|44.88|47.26|44.86|47.42|45.02|47.16|44.76|0
1754027700000|2025-08-01 05:55:00|47.24|44.84|47.34|44.94|47.36|44.96|47.24|44.84|0
1754028000000|2025-08-01 06:00:00|47.38|44.98|47.39|44.99|47.47|45.07|47.36|44.96|0
1754028300000|2025-08-01 06:05:00|47.41|45.01|47.36|44.96|47.49|45.09|47.32|44.92|0
1754028600000|2025-08-01 06:10:00|47.39|44.99|47.75|45.35|47.84|45.44|47.38|44.98|0
1754028900000|2025-08-01 06:15:00|47.73|45.33|47.79|45.39|47.82|45.42|47.7|45.3|0
1754029200000|2025-08-01 06:20:00|47.8|45.4|47.67|45.27|47.84|45.44|47.61|45.21|0
1754029500000|2025-08-01 06:25:00|47.66|45.26|47.89|45.49|47.91|45.51|47.61|45.21|0
1754029800000|2025-08-01 06:30:00|47.9|45.5|48.11|45.71|48.28|45.88|47.84|45.44|0
1754030100000|2025-08-01 06:35:00|48.12|45.72|48.16|45.76|48.21|45.81|48.08|45.68|0
1754030400000|2025-08-01 06:40:00|48.17|45.77|48.19|45.79|48.22|45.82|48.07|45.67|0
1754030700000|2025-08-01 06:45:00|48.18|45.78|48.02|45.62|48.25|45.85|48|45.6|0
1754031000000|2025-08-01 06:50:00|47.88|45.48|48|45.6|48|45.6|47.82|45.42|0
1754031300000|2025-08-01 06:55:00|47.98|45.58|48.17|45.77|48.41|46.01|47.98|45.58|0
1754031600000|2025-08-01 07:00:00|48.18|45.78|48.79|45.67|48.9|45.89|48.1|45.38|0
1754031900000|2025-08-01 07:05:00|48.8|45.68|49.25|46.13|49.27|46.15|48.58|45.46|0
1754032200000|2025-08-01 07:10:00|49.26|46.14|49.24|46.12|49.35|46.23|49.12|46|0
1754032500000|2025-08-01 07:15:00|49.22|46.1|49.83|46.71|49.88|46.76|49.22|46.1|0
1754032800000|2025-08-01 07:20:00|49.85|46.73|50.28|47.16|50.33|47.21|49.85|46.73|0
1754033100000|2025-08-01 07:25:00|50.29|47.17|50.36|47.24|50.47|47.35|50.12|47|0
1754033400000|2025-08-01 07:30:00|50.39|47.27|50.61|47.49|50.61|47.49|50.18|47.06|0
1754033700000|2025-08-01 07:35:00|50.65|47.53|50.94|47.82|51.07|47.95|50.53|47.41|0
1754034000000|2025-08-01 07:40:00|50.92|47.8|51.19|48.07|51.5|48.38|50.82|47.7|0
1754034300000|2025-08-01 07:45:00|51.2|48.08|51.5|48.38|51.54|48.42|51.04|47.92|0
1754034600000|2025-08-01 07:50:00|51.44|48.32|51.4|48.28|51.94|48.82|51.37|48.12|0
1754034900000|2025-08-01 07:55:00|51.42|48.3|51.07|47.95|51.48|48.36|50.83|47.71|0
1754035200000|2025-08-01 08:00:00|51.04|47.92|51.36|48.24|51.61|48.49|51.04|47.92|0
1754035500000|2025-08-01 08:05:00|51.38|48.26|51.51|48.39|51.62|48.5|51.36|48.24|0
1754035800000|2025-08-01 08:10:00|51.53|48.41|51.62|48.5|51.78|48.66|51.46|48.34|0
1754036100000|2025-08-01 08:15:00|51.61|48.49|51.18|48.06|51.63|48.51|51.1|47.98|0
1754036400000|2025-08-01 08:20:00|51.23|48.11|51.51|48.39|51.59|48.47|51.21|48.09|0
1754036700000|2025-08-01 08:25:00|51.53|48.41|52.34|49.22|52.49|49.37|51.45|48.33|0
1754037000000|2025-08-01 08:30:00|52.36|49.24|52.4|49.28|52.78|49.66|52.07|48.95|0
1754037300000|2025-08-01 08:35:00|52.38|49.26|52.78|49.66|52.84|49.72|52.32|49.2|0
1754037600000|2025-08-01 08:40:00|52.76|49.64|52.39|49.27|52.9|49.78|52.24|49.12|0
1754037900000|2025-08-01 08:45:00|52.4|49.28|51.97|48.85|52.4|49.28|51.95|48.83|0
1754038200000|2025-08-01 08:50:00|52.02|48.9|51.84|48.72|52.07|48.95|51.69|48.57|0
1754038500000|2025-08-01 08:55:00|51.88|48.76|51.79|48.67|51.88|48.76|51.71|48.59|0
1754038800000|2025-08-01 09:00:00|51.83|48.71|51.49|48.37|52.24|49.12|51.45|48.33|0
1754039100000|2025-08-01 09:05:00|51.46|48.34|51.52|48.4|51.63|48.51|51.3|48.18|0
1754039400000|2025-08-01 09:10:00|51.5|48.38|51.73|48.61|51.73|48.61|51.42|48.3|0
1754039700000|2025-08-01 09:15:00|51.7|48.58|51.8|48.68|51.86|48.74|51.61|48.49|0
1754040000000|2025-08-01 09:20:00|51.81|48.69|52.1|48.98|52.25|49.13|51.76|48.64|0
1754040300000|2025-08-01 09:25:00|52.09|48.97|52.18|49.06|52.25|49.13|52.08|48.96|0
1754040600000|2025-08-01 09:30:00|52.17|49.05|52.31|49.19|52.46|49.34|52.15|49.03|0
1754040900000|2025-08-01 09:35:00|52.32|49.2|52.19|49.07|52.33|49.21|52.15|49.03|0
1754041200000|2025-08-01 09:40:00|52.21|49.09|52.01|48.89|52.24|49.12|51.91|48.79|0
1754041500000|2025-08-01 09:45:00|52.02|48.9|51.85|48.73|52.04|48.92|51.83|48.71|0
1754041800000|2025-08-01 09:50:00|51.86|48.74|51.89|48.77|51.96|48.84|51.77|48.65|0
1754042100000|2025-08-01 09:55:00|51.87|48.75|51.89|48.77|51.95|48.83|51.82|48.7|0
1754042400000|2025-08-01 10:00:00|51.9|48.78|52.16|49.04|52.38|49.26|51.82|48.7|0
1754042700000|2025-08-01 10:05:00|52.19|49.07|52.29|49.17|52.52|49.4|52.15|49.03|0
1754043000000|2025-08-01 10:10:00|52.28|49.16|52.35|49.23|52.39|49.27|52.19|49.07|0
1754043300000|2025-08-01 10:15:00|52.34|49.22|52.32|49.2|52.49|49.37|52.26|49.14|0
1754043600000|2025-08-01 10:20:00|52.25|49.13|52.44|49.32|52.56|49.44|52.16|49.04|0
1754043900000|2025-08-01 10:25:00|52.42|49.3|52.19|49.07|52.66|49.54|52.12|49|0
1754044200000|2025-08-01 10:30:00|52.24|49.12|52.45|49.33|52.61|49.49|52.19|49.07|0
1754044500000|2025-08-01 10:35:00|52.51|49.39|52.55|49.43|52.67|49.55|52.39|49.27|0
1754044800000|2025-08-01 10:40:00|52.57|49.45|53.18|50.06|53.2|50.08|52.46|49.34|0
1754045100000|2025-08-01 10:45:00|53.17|50.05|53.26|50.14|53.67|50.55|52.76|49.64|0
1754045400000|2025-08-01 10:50:00|53.27|50.15|53.93|50.81|53.95|50.83|53.24|50.12|0
1754045700000|2025-08-01 10:55:00|53.96|50.84|53.48|50.36|54.11|50.99|53.48|50.36|0
1754046000000|2025-08-01 11:00:00|53.41|50.29|53.36|50.24|53.67|50.55|53.32|50.2|0
1754046300000|2025-08-01 11:05:00|53.38|50.26|53|49.88|53.39|50.27|52.97|49.85|0
1754046600000|2025-08-01 11:10:00|53.02|49.9|52.44|49.32|53.02|49.9|52.32|49.2|0
1754046900000|2025-08-01 11:15:00|52.42|49.3|52.44|49.32|52.5|49.38|52.28|49.16|0
1754047200000|2025-08-01 11:20:00|52.46|49.34|52.77|49.65|52.82|49.7|52.29|49.17|0
1754047500000|2025-08-01 11:25:00|52.74|49.62|52.65|49.53|52.77|49.65|52.64|49.52|0
1754047800000|2025-08-01 11:30:00|52.69|49.57|52.83|49.71|52.87|49.75|52.62|49.5|0
1754048100000|2025-08-01 11:35:00|52.81|49.69|52.67|49.55|52.93|49.81|52.65|49.53|0
1754048400000|2025-08-01 11:40:00|52.68|49.56|52.36|49.24|52.82|49.7|52.36|49.24|0
1754048700000|2025-08-01 11:45:00|52.38|49.26|52.62|49.5|52.68|49.56|52.38|49.26|0
1754049000000|2025-08-01 11:50:00|52.6|49.48|52.52|49.4|52.61|49.49|52.36|49.24|0
1754049300000|2025-08-01 11:55:00|52.51|49.39|52.17|49.05|52.51|49.39|52.14|49.02|0
1754049600000|2025-08-01 12:00:00|52.19|49.07|52.13|49.01|52.43|49.31|52.07|48.95|0
1754049900000|2025-08-01 12:05:00|52.15|49.03|52.17|49.05|52.25|49.13|52.04|48.92|0
1754050200000|2025-08-01 12:10:00|52.15|49.03|52.05|48.93|52.23|49.11|51.92|48.8|0
1754050500000|2025-08-01 12:15:00|52.04|48.92|52.12|49|52.27|49.15|52.01|48.89|0
1754050800000|2025-08-01 12:20:00|52.14|49.02|52.11|48.99|52.24|49.12|52.05|48.93|0
1754051100000|2025-08-01 12:25:00|52.12|49|51.87|48.75|52.21|49.09|51.8|48.68|0
1754051400000|2025-08-01 12:30:00|51.44|48.32|53.06|49.94|53.69|50.57|51.42|48.3|0
1754051700000|2025-08-01 12:35:00|53.12|50|52.24|48.88|53.12|50|51.87|48.75|0
1754052000000|2025-08-01 12:40:00|52.21|48.85|51.38|48.02|52.22|48.86|50.99|47.63|0
1754052300000|2025-08-01 12:45:00|51.39|48.03|51.84|48.48|52.06|48.7|51.29|47.93|0
1754052600000|2025-08-01 12:50:00|51.89|48.53|52.29|48.93|52.49|49.13|51.89|48.53|0
1754052900000|2025-08-01 12:55:00|52.28|48.92|53.21|49.85|53.21|49.85|52.21|48.85|0
1754053200000|2025-08-01 13:00:00|53.16|49.8|53.07|49.71|53.22|49.86|52.75|49.39|0
1754053500000|2025-08-01 13:05:00|53.06|49.7|53.04|49.68|53.14|49.78|52.8|49.44|0
1754053800000|2025-08-01 13:10:00|53.08|49.72|53.68|50.32|53.75|50.39|52.98|49.62|0
1754054100000|2025-08-01 13:15:00|53.66|50.3|53.57|50.21|53.85|50.49|53.48|50.12|0
1754054400000|2025-08-01 13:20:00|53.62|50.26|54.17|49.97|54.18|50.57|53.59|49.97|0
1754054700000|2025-08-01 13:25:00|54.29|50.09|53.77|49.57|54.47|50.27|53.69|49.49|0
1754055000000|2025-08-01 13:30:00|53.14|49.78|54.89|51.53|55.02|51.66|53.12|49.76|0
1754055300000|2025-08-01 13:35:00|54.84|51.48|55.21|51.85|55.22|51.86|54.41|51.05|0
1754055600000|2025-08-01 13:40:00|55.19|51.83|56.51|53.15|56.63|53.27|55.19|51.83|0
1754055900000|2025-08-01 13:45:00|56.55|53.19|57.49|54.13|57.49|54.13|56.42|53.06|0
1754056200000|2025-08-01 13:50:00|57.53|54.17|57.72|54.36|58.1|54.74|56.99|53.63|0
1754056500000|2025-08-01 13:55:00|57.64|54.28|57.51|54.15|57.76|54.4|56.98|53.62|0
1754056800000|2025-08-01 14:00:00|57.61|54.25|58.03|54.67|59.61|56.25|57.61|54.25|0
1754057100000|2025-08-01 14:05:00|58.2|54.84|57.91|54.55|59.05|55.69|57.8|54.44|0
1754057400000|2025-08-01 14:10:00|57.9|54.54|56.81|53.45|57.9|54.54|56.38|53.02|0
1754057700000|2025-08-01 14:15:00|56.83|53.47|56.06|52.7|56.9|53.54|55.87|52.51|0
1754058000000|2025-08-01 14:20:00|56.07|52.71|55.64|52.28|56.59|53.23|55.39|52.03|0
1754058300000|2025-08-01 14:25:00|55.69|52.33|54.92|51.56|55.75|52.39|54.88|51.52|0
1754058600000|2025-08-01 14:30:00|54.9|51.54|54.25|50.89|55.07|51.71|54.14|50.78|0
1754058900000|2025-08-01 14:35:00|54.23|50.87|54.92|51.56|54.94|51.58|53.95|50.59|0
1754059200000|2025-08-01 14:40:00|54.94|51.58|55.95|52.59|55.97|52.61|54.72|51.36|0
1754059500000|2025-08-01 14:45:00|55.83|52.47|55.59|52.23|55.91|52.55|54.6|51.24|0
1754059800000|2025-08-01 14:50:00|55.61|52.25|55.87|52.51|56.1|52.74|55.32|51.96|0
1754060100000|2025-08-01 14:55:00|55.88|52.52|55.97|52.61|56.11|52.75|55.34|51.98|0
1754060400000|2025-08-01 15:00:00|55.99|52.63|55.67|52.31|56.44|53.08|55.42|52.06|0
1754060700000|2025-08-01 15:05:00|55.68|52.32|55.27|51.91|55.68|52.32|55.04|51.68|0
1754061000000|2025-08-01 15:10:00|55.36|52|55.38|52.02|55.57|52.21|54.69|51.33|0
1754061300000|2025-08-01 15:15:00|55.42|52.06|55.37|52.01|55.46|52.1|54.9|51.54|0
1754061600000|2025-08-01 15:20:00|55.39|52.03|55.75|52.39|55.78|52.42|55.02|51.66|0
1754061900000|2025-08-01 15:25:00|55.76|52.4|55.83|52.47|56.03|52.67|55.6|52.24|0
1754062200000|2025-08-01 15:30:00|55.85|52.49|56.12|52.76|56.16|52.8|55.62|52.26|0
1754062500000|2025-08-01 15:35:00|56.14|52.78|55.18|51.82|56.27|52.91|55.1|51.74|0
1754062800000|2025-08-01 15:40:00|55.17|51.81|54.2|50.84|55.2|51.84|54.11|50.75|0
1754063100000|2025-08-01 15:45:00|54.21|50.85|54.01|50.65|54.27|50.91|53.75|50.39|0
1754063400000|2025-08-01 15:50:00|53.99|50.63|54.05|50.69|54.22|50.86|53.9|50.54|0
1754063700000|2025-08-01 15:55:00|54.03|50.67|53.84|50.48|54.21|50.85|53.76|50.4|0
1754064000000|2025-08-01 16:00:00|53.89|50.53|53.21|49.85|53.92|50.56|53.19|49.83|0
1754064300000|2025-08-01 16:05:00|53.19|49.83|53.54|50.18|53.58|50.22|52.96|49.6|0
1754064600000|2025-08-01 16:10:00|53.56|50.2|53.62|50.26|53.8|50.44|53.39|50.03|0
1754064900000|2025-08-01 16:15:00|53.61|50.25|53.76|50.4|53.92|50.56|53.51|50.15|0
1754065200000|2025-08-01 16:20:00|53.78|50.42|53.9|50.54|54.15|50.79|53.64|50.28|0
1754065500000|2025-08-01 16:25:00|53.91|50.55|54.32|50.96|54.35|50.99|53.5|50.14|0
1754065800000|2025-08-01 16:30:00|54.33|50.97|54.15|50.79|54.63|51.27|54.15|50.79|0
1754066100000|2025-08-01 16:35:00|54.17|50.81|54.85|51.49|54.9|51.54|54.12|50.76|0
1754066400000|2025-08-01 16:40:00|54.86|51.5|55.3|52.42|55.45|52.57|54.86|51.5|0
1754066700000|2025-08-01 16:45:00|55.35|52.47|55.34|52.46|55.42|52.54|54.9|52.02|0
1754067000000|2025-08-01 16:50:00|55.35|52.47|56.09|53.21|56.19|53.31|55.32|52.44|0
1754067300000|2025-08-01 16:55:00|56.12|53.24|57.69|54.81|57.81|54.93|56.02|53.14|0
1754067600000|2025-08-01 17:00:00|57.71|54.83|57.95|55.07|58.09|55.21|57.32|54.44|0
1754067900000|2025-08-01 17:05:00|57.91|55.03|57.67|54.79|58.36|55.48|57.58|54.7|0
1754068200000|2025-08-01 17:10:00|57.69|54.81|58.35|55.47|58.35|55.47|57.52|54.64|0
1754068500000|2025-08-01 17:15:00|58.31|55.43|58.4|55.52|58.56|55.68|58.04|55.16|0
1754068800000|2025-08-01 17:20:00|58.39|55.51|58.2|55.32|58.54|55.66|57.86|54.98|0
1754069100000|2025-08-01 17:25:00|58.18|55.3|58.57|55.69|58.77|55.89|58.18|55.3|0
1754069400000|2025-08-01 17:30:00|58.55|55.67|58.13|55.25|58.59|55.71|57.71|54.83|0
1754069700000|2025-08-01 17:35:00|58.14|55.26|58.85|55.97|58.97|56.09|58.07|55.19|0
1754070000000|2025-08-01 17:40:00|58.86|55.98|58.56|55.68|58.89|56.01|58.19|55.31|0
1754070300000|2025-08-01 17:45:00|58.58|55.7|58.21|55.33|58.88|56|58.18|55.3|0
1754070600000|2025-08-01 17:50:00|58.19|55.31|58.21|55.33|58.31|55.43|57.72|54.84|0
1754070900000|2025-08-01 17:55:00|58.24|55.36|58.45|55.57|58.82|55.94|58.24|55.36|0
1754071200000|2025-08-01 18:00:00|58.46|55.58|58.77|55.89|58.78|55.9|58.31|55.43|0
1754071500000|2025-08-01 18:05:00|58.79|55.91|59.32|56.44|59.77|56.89|58.57|55.69|0
1754071800000|2025-08-01 18:10:00|59.4|56.52|59.39|56.51|59.63|56.75|59.12|56.24|0
1754072100000|2025-08-01 18:15:00|59.41|56.53|58.87|55.99|59.49|56.61|58.63|55.75|0
1754072400000|2025-08-01 18:20:00|58.85|55.97|57.99|55.11|59.12|56.24|57.99|55.11|0
1754072700000|2025-08-01 18:25:00|58|55.12|57.32|54.44|58.21|55.33|57.1|54.22|0
1754073000000|2025-08-01 18:30:00|57.31|54.43|56.69|53.81|57.5|54.62|56.46|53.58|0
1754073300000|2025-08-01 18:35:00|56.63|53.75|56.29|53.41|56.79|53.91|56.23|53.35|0
1754073600000|2025-08-01 18:40:00|56.3|53.42|55.67|52.79|56.37|53.49|55.62|52.74|0
1754073900000|2025-08-01 18:45:00|55.65|52.77|56.4|53.52|56.53|53.65|55.61|52.73|0
1754074200000|2025-08-01 18:50:00|56.39|53.51|57.92|55.04|57.98|55.1|56.38|53.5|0
1754074500000|2025-08-01 18:55:00|57.89|55.01|57.48|54.6|58.08|55.2|57.12|54.24|0
1754074800000|2025-08-01 19:00:00|57.5|54.62|57.97|55.09|58.05|55.17|57.15|54.27|0
1754075100000|2025-08-01 19:05:00|57.99|55.11|57.71|54.83|58|55.12|57.38|54.5|0
1754075400000|2025-08-01 19:10:00|57.72|54.84|57.61|54.73|57.91|55.03|57.37|54.49|0
1754075700000|2025-08-01 19:15:00|57.62|54.74|57.02|54.14|57.75|54.87|56.97|54.09|0
1754076000000|2025-08-01 19:20:00|57.01|54.13|57.16|54.28|57.81|54.93|56.95|54.07|0
1754076300000|2025-08-01 19:25:00|57.18|54.3|57.33|54.45|57.78|54.9|57.17|54.29|0
1754076600000|2025-08-01 19:30:00|57.34|54.46|57.45|54.57|58.03|55.15|57.3|54.42|0
1754076900000|2025-08-01 19:35:00|57.43|54.55|58.04|55.16|58.12|55.24|57.43|54.55|0
1754077200000|2025-08-01 19:40:00|58.06|55.18|57.82|54.94|58.09|55.21|57.67|54.79|0
1754077500000|2025-08-01 19:45:00|57.8|54.92|56.42|54.02|58.02|55.36|56.22|53.82|0
1754077800000|2025-08-01 19:50:00|56.36|53.96|56.8|54.4|57.66|55.26|54.35|51.95|0
1754078100000|2025-08-01 19:55:00|56.84|54.44|56.98|54.58|57.3|54.9|56.44|54.04|0
1754078400000|2025-08-01 20:00:00|57.04|54.64|56.76|54.36|57.23|54.83|56.41|54.01|0
1754078700000|2025-08-01 20:05:00|56.78|54.38|56.74|54.34|56.94|54.54|56.63|54.23|0
1754079000000|2025-08-01 20:10:00|56.72|54.32|56.2|53.8|56.8|54.4|56.15|53.75|0
1754266500000|2025-08-04 00:15:00|54.92|52.52|54.95|52.55|55.01|52.61|54.86|52.46|0
1754266800000|2025-08-04 00:20:00|54.93|52.53|54.77|52.37|55|52.6|54.73|52.33|0
1754267100000|2025-08-04 00:25:00|54.78|52.38|54.73|52.33|54.95|52.55|54.72|52.32|0
1754267400000|2025-08-04 00:30:00|54.71|52.31|54.99|52.59|55.12|52.72|54.71|52.31|0
1754267700000|2025-08-04 00:35:00|54.98|52.58|54.89|52.49|55.01|52.61|54.79|52.39|0
1754268000000|2025-08-04 00:40:00|54.91|52.51|54.67|52.27|55|52.6|54.3|51.9|0
1754268300000|2025-08-04 00:45:00|54.66|52.26|54.39|51.99|54.71|52.31|54.32|51.92|0
1754268600000|2025-08-04 00:50:00|54.41|52.01|54.22|51.82|54.45|52.05|54.11|51.71|0
1754268900000|2025-08-04 00:55:00|54.21|51.81|54.22|51.82|54.43|52.03|54.19|51.79|0
1754269200000|2025-08-04 01:00:00|54.25|51.85|54.05|51.65|54.27|51.87|53.89|51.49|0
1754269500000|2025-08-04 01:05:00|54.06|51.66|54.52|52.12|54.68|52.28|54.02|51.62|0
1754269800000|2025-08-04 01:10:00|54.5|52.1|54.4|52|54.63|52.23|54.29|51.89|0
1754270100000|2025-08-04 01:15:00|54.39|51.99|54.06|51.66|54.48|52.08|54.06|51.66|0
1754270400000|2025-08-04 01:20:00|54.08|51.68|54.18|51.78|54.27|51.87|53.96|51.56|0
1754270700000|2025-08-04 01:25:00|54.2|51.8|54.22|51.82|54.32|51.92|54.08|51.68|0
1754271000000|2025-08-04 01:30:00|54.23|51.83|54.17|51.77|54.27|51.87|54.1|51.7|0
1754271300000|2025-08-04 01:35:00|54.15|51.75|53.95|51.55|54.19|51.79|53.81|51.41|0
1754271600000|2025-08-04 01:40:00|53.98|51.58|54.11|51.71|54.13|51.73|53.83|51.43|0
1754271900000|2025-08-04 01:45:00|54.12|51.72|54.08|51.68|54.16|51.76|54.04|51.64|0
1754272200000|2025-08-04 01:50:00|54.09|51.69|54.08|51.68|54.24|51.84|54.01|51.61|0
1754272500000|2025-08-04 01:55:00|54.1|51.7|54.07|51.67|54.18|51.78|54.03|51.63|0
1754272800000|2025-08-04 02:00:00|54.08|51.68|54.06|51.66|54.12|51.72|53.97|51.57|0
1754273100000|2025-08-04 02:05:00|54.04|51.64|53.97|51.57|54.09|51.69|53.93|51.53|0
1754273400000|2025-08-04 02:10:00|53.98|51.58|53.79|51.39|54.06|51.66|53.79|51.39|0
1754273700000|2025-08-04 02:15:00|53.76|51.36|53.69|51.29|53.95|51.55|53.65|51.25|0
1754274000000|2025-08-04 02:20:00|53.71|51.31|53.63|51.23|53.72|51.32|53.56|51.16|0
1754274300000|2025-08-04 02:25:00|53.61|51.21|53.6|51.2|53.66|51.26|53.55|51.15|0
1754274600000|2025-08-04 02:30:00|53.58|51.18|53.71|51.31|53.72|51.32|53.56|51.16|0
1754274900000|2025-08-04 02:35:00|53.7|51.3|53.62|51.22|53.7|51.3|53.6|51.2|0
1754275200000|2025-08-04 02:40:00|53.64|51.24|53.68|51.28|53.73|51.33|53.61|51.21|0
1754275500000|2025-08-04 02:45:00|53.7|51.3|53.6|51.2|53.8|51.4|53.55|51.15|0
1754275800000|2025-08-04 02:50:00|53.61|51.21|53.46|51.06|53.66|51.26|53.42|51.02|0
1754276100000|2025-08-04 02:55:00|53.47|51.07|53.49|51.09|53.52|51.12|53.42|51.02|0
1754276400000|2025-08-04 03:00:00|53.46|51.06|53.51|51.11|53.52|51.12|53.42|51.02|0
1754276700000|2025-08-04 03:05:00|53.49|51.09|53.47|51.07|53.61|51.21|53.42|51.02|0
1754277000000|2025-08-04 03:10:00|53.48|51.08|53.46|51.06|53.51|51.11|53.44|51.04|0
1754277300000|2025-08-04 03:15:00|53.48|51.08|53.46|51.06|53.51|51.11|53.4|51|0
1754277600000|2025-08-04 03:20:00|53.48|51.08|53.57|51.17|53.59|51.19|53.45|51.05|0
1754277900000|2025-08-04 03:25:00|53.56|51.16|53.52|51.12|53.64|51.24|53.52|51.12|0
1754278200000|2025-08-04 03:30:00|53.53|51.13|53.52|51.12|53.54|51.14|53.46|51.06|0
1754278500000|2025-08-04 03:35:00|53.5|51.1|53.51|51.11|53.55|51.15|53.47|51.07|0
1754278800000|2025-08-04 03:40:00|53.53|51.13|53.42|51.02|53.53|51.13|53.42|51.02|0
1754279100000|2025-08-04 03:45:00|53.45|51.05|53.23|50.83|53.5|51.1|53.21|50.81|0
1754279400000|2025-08-04 03:50:00|53.25|50.85|53.22|50.82|53.29|50.89|53.2|50.8|0
1754279700000|2025-08-04 03:55:00|53.24|50.84|53.26|50.86|53.28|50.88|53.2|50.8|0
1754280000000|2025-08-04 04:00:00|53.27|50.87|53.23|50.83|53.3|50.9|53.22|50.82|0
1754280300000|2025-08-04 04:05:00|53.25|50.85|53.35|50.95|53.36|50.96|53.23|50.83|0
1754280600000|2025-08-04 04:10:00|53.33|50.93|53.37|50.97|53.46|51.06|53.3|50.9|0
1754280900000|2025-08-04 04:15:00|53.38|50.98|53.92|51.52|53.96|51.56|53.36|50.96|0
1754281200000|2025-08-04 04:20:00|53.91|51.51|54.05|51.65|54.11|51.71|53.87|51.47|0
1754281500000|2025-08-04 04:25:00|54.07|51.67|53.92|51.52|54.07|51.67|53.9|51.5|0
1754281800000|2025-08-04 04:30:00|53.94|51.54|53.55|51.15|53.98|51.58|53.45|51.05|0
1754282100000|2025-08-04 04:35:00|53.56|51.16|53.49|51.09|53.56|51.16|53.45|51.05|0
1754282400000|2025-08-04 04:40:00|53.5|51.1|53.54|51.14|53.55|51.15|53.46|51.06|0
1754282700000|2025-08-04 04:45:00|53.53|51.13|53.51|51.11|53.58|51.18|53.48|51.08|0
1754283000000|2025-08-04 04:50:00|53.49|51.09|53.52|51.12|53.57|51.17|53.48|51.08|0
1754283300000|2025-08-04 04:55:00|53.54|51.14|53.55|51.15|53.58|51.18|53.48|51.08|0
1754283600000|2025-08-04 05:00:00|53.57|51.17|53.6|51.2|53.6|51.2|53.45|51.05|0
1754283900000|2025-08-04 05:05:00|53.58|51.18|53.66|51.26|53.82|51.42|53.53|51.13|0
1754284200000|2025-08-04 05:10:00|53.62|51.22|53.67|51.27|53.71|51.31|53.6|51.2|0
1754284500000|2025-08-04 05:15:00|53.69|51.29|53.53|51.13|53.69|51.29|53.53|51.13|0
1754284800000|2025-08-04 05:20:00|53.55|51.15|53.47|51.07|53.56|51.16|53.45|51.05|0
1754285100000|2025-08-04 05:25:00|53.51|51.11|53.48|51.08|53.51|51.11|53.42|51.02|0
1754285400000|2025-08-04 05:30:00|53.47|51.07|53.19|50.79|53.5|51.1|53.08|50.68|0
1754285700000|2025-08-04 05:35:00|53.18|50.78|53.13|50.73|53.23|50.83|53.12|50.72|0
1754286000000|2025-08-04 05:40:00|53.12|50.72|53.09|50.69|53.27|50.87|53.05|50.65|0
1754286300000|2025-08-04 05:45:00|53.1|50.7|53.12|50.72|53.15|50.75|53.07|50.67|0
1754286600000|2025-08-04 05:50:00|53.11|50.71|53.02|50.62|53.16|50.76|53.01|50.61|0
1754286900000|2025-08-04 05:55:00|53.04|50.64|53.12|50.72|53.15|50.75|53|50.6|0
1754287200000|2025-08-04 06:00:00|53.14|50.74|52.99|50.59|53.14|50.74|52.97|50.57|0
1754287500000|2025-08-04 06:05:00|52.97|50.57|52.96|50.56|53.11|50.71|52.86|50.46|0
1754287800000|2025-08-04 06:10:00|52.99|50.59|52.86|50.46|53.05|50.65|52.86|50.46|0
1754288100000|2025-08-04 06:15:00|52.85|50.45|53.03|50.63|53.05|50.65|52.84|50.44|0
1754288400000|2025-08-04 06:20:00|53.02|50.62|53.09|50.69|53.15|50.75|52.73|50.33|0
1754288700000|2025-08-04 06:25:00|53.11|50.71|53.51|51.11|53.65|51.25|53.03|50.63|0
1754289000000|2025-08-04 06:30:00|53.53|51.13|53.69|51.29|53.74|51.34|53.46|51.06|0
1754289300000|2025-08-04 06:35:00|53.71|51.31|53.96|51.56|54.12|51.72|53.65|51.25|0
1754289600000|2025-08-04 06:40:00|53.97|51.57|53.59|51.19|54.07|51.67|53.57|51.17|0
1754289900000|2025-08-04 06:45:00|53.61|51.21|53.61|51.21|53.71|51.31|53.53|51.13|0
1754290200000|2025-08-04 06:50:00|53.62|51.22|53.36|50.96|53.68|51.28|53.25|50.85|0
1754290500000|2025-08-04 06:55:00|53.38|50.98|53.35|50.95|53.5|51.1|53.33|50.93|0
1754290800000|2025-08-04 07:00:00|53.36|50.96|53.34|50.94|53.6|51.2|53.28|50.88|0
1754291100000|2025-08-04 07:05:00|53.36|50.96|53.13|50.73|53.43|51.03|53.09|50.69|0
1754291400000|2025-08-04 07:10:00|53.1|50.7|52.79|50.39|53.13|50.73|52.65|50.25|0
1754291700000|2025-08-04 07:15:00|52.82|50.42|52.83|50.43|52.94|50.54|52.72|50.32|0
1754292000000|2025-08-04 07:20:00|52.79|50.39|52.76|50.36|52.82|50.42|52.57|50.17|0
1754292300000|2025-08-04 07:25:00|52.74|50.34|52.55|50.15|52.78|50.38|52.42|50.02|0
1754292600000|2025-08-04 07:30:00|52.56|50.16|52.12|49.72|52.58|50.18|52.08|49.68|0
1754292900000|2025-08-04 07:35:00|52.1|49.7|51.96|49.56|52.13|49.73|51.91|49.51|0
1754293200000|2025-08-04 07:40:00|51.98|49.58|52.02|49.62|52.09|49.69|51.91|49.51|0
1754293500000|2025-08-04 07:45:00|52.08|49.68|51.89|49.49|52.09|49.69|51.74|49.34|0
1754293800000|2025-08-04 07:50:00|51.91|49.51|51.99|49.59|52.1|49.7|51.89|49.49|0
1754294100000|2025-08-04 07:55:00|51.95|49.55|52.25|49.85|52.28|49.88|51.88|49.48|0
1754294400000|2025-08-04 08:00:00|52.26|49.86|52|49.6|52.34|49.94|51.95|49.55|0
1754294700000|2025-08-04 08:05:00|52.02|49.62|51.91|49.51|52.13|49.73|51.89|49.49|0
1754295000000|2025-08-04 08:10:00|51.9|49.5|51.76|49.36|52.03|49.63|51.76|49.36|0
1754295300000|2025-08-04 08:15:00|51.78|49.38|51.63|49.23|51.78|49.38|51.57|49.17|0
1754295600000|2025-08-04 08:20:00|51.64|49.24|51.64|49.24|51.68|49.28|51.5|49.1|0
1754295900000|2025-08-04 08:25:00|51.57|49.17|51.61|49.21|51.71|49.31|51.53|49.13|0
1754296200000|2025-08-04 08:30:00|51.62|49.22|51.63|49.23|51.75|49.35|51.53|49.13|0
1754296500000|2025-08-04 08:35:00|51.62|49.22|51.57|49.17|51.65|49.25|51.49|49.09|0
1754296800000|2025-08-04 08:40:00|51.59|49.19|51.6|49.2|51.65|49.25|51.55|49.15|0
1754297100000|2025-08-04 08:45:00|51.61|49.21|51.47|49.07|51.62|49.22|51.47|49.07|0
1754297400000|2025-08-04 08:50:00|51.48|49.08|51.34|48.94|51.54|49.14|51.26|48.86|0
1754297700000|2025-08-04 08:55:00|51.35|48.95|51.43|49.03|51.45|49.05|51.27|48.87|0
1754298000000|2025-08-04 09:00:00|51.35|48.95|51.21|48.81|51.38|48.98|51.18|48.78|0
1754298300000|2025-08-04 09:05:00|51.2|48.8|51.11|48.71|51.25|48.85|50.95|48.55|0
1754298600000|2025-08-04 09:10:00|51.09|48.69|51.08|48.68|51.11|48.71|50.98|48.58|0
1754298900000|2025-08-04 09:15:00|51.07|48.67|51.07|48.67|51.12|48.72|50.91|48.51|0
1754299200000|2025-08-04 09:20:00|51.09|48.69|51.01|48.61|51.12|48.72|50.96|48.56|0
1754299500000|2025-08-04 09:25:00|51.02|48.62|51.16|48.76|51.21|48.81|50.99|48.59|0
1754299800000|2025-08-04 09:30:00|51.14|48.74|51.15|48.75|51.26|48.86|51.12|48.72|0
1754300100000|2025-08-04 09:35:00|51.13|48.73|51.01|48.61|51.2|48.8|50.95|48.55|0
1754300400000|2025-08-04 09:40:00|51|48.6|51.02|48.62|51.08|48.68|50.99|48.59|0
1754300700000|2025-08-04 09:45:00|51.04|48.64|51.28|48.88|51.32|48.92|51|48.6|0
1754301000000|2025-08-04 09:50:00|51.29|48.89|51.36|48.96|51.37|48.97|51.25|48.85|0
1754301300000|2025-08-04 09:55:00|51.35|48.95|51.27|48.87|51.35|48.95|51.23|48.83|0
1754301600000|2025-08-04 10:00:00|51.26|48.86|51.36|48.96|51.41|49.01|51.26|48.86|0
1754301900000|2025-08-04 10:05:00|51.37|48.97|51.18|48.78|51.39|48.99|51.11|48.71|0
1754302200000|2025-08-04 10:10:00|51.17|48.77|51.11|48.71|51.2|48.8|51.06|48.66|0
1754302500000|2025-08-04 10:15:00|51.13|48.73|51.16|48.76|51.23|48.83|51.06|48.66|0
1754302800000|2025-08-04 10:20:00|51.17|48.77|51.2|48.8|51.25|48.85|51.13|48.73|0
1754303100000|2025-08-04 10:25:00|51.18|48.78|51.17|48.77|51.23|48.83|51.15|48.75|0
1754303400000|2025-08-04 10:30:00|51.19|48.79|51.12|48.72|51.2|48.8|51.08|48.68|0
1754303700000|2025-08-04 10:35:00|51.13|48.73|51.37|48.97|51.43|49.03|51.11|48.71|0
1754304000000|2025-08-04 10:40:00|51.38|48.98|51.14|48.74|51.38|48.98|51.11|48.71|0
1754304300000|2025-08-04 10:45:00|51.15|48.75|51.49|49.09|51.49|49.09|51.15|48.75|0
1754304600000|2025-08-04 10:50:00|51.47|49.07|51.57|49.17|51.57|49.17|51.31|48.91|0
1754304900000|2025-08-04 10:55:00|51.58|49.18|51.52|49.12|51.6|49.2|51.47|49.07|0
1754305200000|2025-08-04 11:00:00|51.56|49.16|51.9|49.5|51.93|49.53|51.54|49.14|0
1754305500000|2025-08-04 11:05:00|51.92|49.52|51.84|49.44|52.12|49.72|51.84|49.44|0
1754305800000|2025-08-04 11:10:00|51.86|49.46|52.17|49.77|52.2|49.8|51.78|49.38|0
1754306100000|2025-08-04 11:15:00|52.15|49.75|52.2|49.8|52.21|49.81|52.08|49.68|0
1754306400000|2025-08-04 11:20:00|52.19|49.79|52.24|49.84|52.33|49.93|52.11|49.71|0
1754306700000|2025-08-04 11:25:00|52.25|49.85|51.97|49.57|52.25|49.85|51.88|49.48|0
1754307000000|2025-08-04 11:30:00|51.99|49.59|51.72|49.32|51.99|49.59|51.59|49.19|0
1754307300000|2025-08-04 11:35:00|51.74|49.34|51.75|49.35|51.83|49.43|51.65|49.25|0
1754307600000|2025-08-04 11:40:00|51.77|49.37|51.75|49.35|51.8|49.4|51.71|49.31|0
1754307900000|2025-08-04 11:45:00|51.76|49.36|51.87|49.47|51.87|49.47|51.68|49.28|0
1754308200000|2025-08-04 11:50:00|51.84|49.44|51.91|49.51|51.94|49.54|51.79|49.39|0
1754308500000|2025-08-04 11:55:00|51.89|49.49|52.16|49.76|52.16|49.76|51.89|49.49|0
1754308800000|2025-08-04 12:00:00|52.1|49.7|52.05|49.65|52.15|49.75|51.99|49.59|0
1754309100000|2025-08-04 12:05:00|52.04|49.64|52.13|49.73|52.27|49.87|51.98|49.58|0
1754309400000|2025-08-04 12:10:00|52.11|49.71|52.03|49.63|52.19|49.79|51.99|49.59|0
1754309700000|2025-08-04 12:15:00|52.06|49.66|51.85|49.45|52.14|49.74|51.81|49.41|0
1754310000000|2025-08-04 12:20:00|51.88|49.48|51.73|49.33|51.88|49.48|51.57|49.17|0
1754310300000|2025-08-04 12:25:00|51.71|49.31|51.49|49.09|51.74|49.34|51.44|49.04|0
1754310600000|2025-08-04 12:30:00|51.51|49.11|51.52|49.12|51.53|49.13|51.36|48.96|0
1754310900000|2025-08-04 12:35:00|51.51|49.11|51.55|49.15|51.61|49.21|51.48|49.08|0
1754311200000|2025-08-04 12:40:00|51.54|49.14|51.65|49.25|51.69|49.29|51.54|49.14|0
1754311500000|2025-08-04 12:45:00|51.63|49.23|51.74|49.34|51.77|49.37|51.62|49.22|0
1754311800000|2025-08-04 12:50:00|51.76|49.36|51.76|49.36|51.83|49.43|51.69|49.29|0
1754312100000|2025-08-04 12:55:00|51.79|49.39|51.79|49.39|51.83|49.43|51.73|49.33|0
1754312400000|2025-08-04 13:00:00|51.81|49.41|51.81|49.41|51.87|49.47|51.71|49.31|0
1754312700000|2025-08-04 13:05:00|51.79|49.39|51.8|49.4|51.86|49.46|51.73|49.33|0
1754313000000|2025-08-04 13:10:00|51.78|49.38|51.83|49.43|51.91|49.51|51.75|49.35|0
1754313300000|2025-08-04 13:15:00|51.81|49.41|51.78|49.38|51.84|49.44|51.74|49.34|0
1754313600000|2025-08-04 13:20:00|51.79|49.39|52.01|49.01|52.01|49.45|51.71|49.01|0
1754313900000|2025-08-04 13:25:00|52.08|49.08|51.88|48.88|52.08|49.08|51.86|48.86|0
1754314200000|2025-08-04 13:30:00|51.08|48.68|50.41|48.01|51.2|48.8|50.41|48.01|0
1754314500000|2025-08-04 13:35:00|50.46|48.06|50.01|47.61|50.46|48.06|49.84|47.44|0
1754314800000|2025-08-04 13:40:00|49.94|47.54|49.7|47.3|50.23|47.83|49.61|47.21|0
1754315100000|2025-08-04 13:45:00|49.65|47.25|49.44|47.04|49.65|47.25|49.2|46.8|0
1754315400000|2025-08-04 13:50:00|49.43|47.03|49.41|47.01|49.82|47.42|49.39|46.99|0
1754315700000|2025-08-04 13:55:00|49.39|46.99|48.91|46.51|49.49|47.09|48.81|46.41|0
1754316000000|2025-08-04 14:00:00|48.86|46.46|48.91|46.51|49|46.6|48.77|46.37|0
1754316300000|2025-08-04 14:05:00|48.9|46.5|48.98|46.58|49.05|46.65|48.65|46.25|0
1754316600000|2025-08-04 14:10:00|48.96|46.56|48.46|46.06|49.08|46.68|48.46|46.06|0
1754316900000|2025-08-04 14:15:00|48.44|46.04|48.42|46.02|48.48|46.08|48.24|45.84|0
1754317200000|2025-08-04 14:20:00|48.41|46.01|48.45|46.05|48.6|46.2|48.29|45.89|0
1754317500000|2025-08-04 14:25:00|48.5|46.1|48.26|45.86|48.57|46.17|48.15|45.75|0
1754317800000|2025-08-04 14:30:00|48.23|45.83|48.51|46.11|48.63|46.23|48.23|45.83|0
1754318100000|2025-08-04 14:35:00|48.47|46.07|48.48|46.08|48.6|46.2|48.35|45.95|0
1754318400000|2025-08-04 14:40:00|48.5|46.1|49.03|46.63|49.07|46.67|48.47|46.07|0
1754318700000|2025-08-04 14:45:00|49.04|46.64|48.35|45.95|49.16|46.76|48.24|45.84|0
1754319000000|2025-08-04 14:50:00|48.36|45.96|49.06|46.66|49.24|46.84|48.3|45.9|0
1754319300000|2025-08-04 14:55:00|49.08|46.68|49.06|46.66|49.29|46.89|49.03|46.63|0
1754319600000|2025-08-04 15:00:00|49.04|46.64|49.08|46.68|49.41|47.01|48.91|46.51|0
1754319900000|2025-08-04 15:05:00|49.06|46.66|49.02|46.62|49.29|46.89|48.99|46.59|0
1754320200000|2025-08-04 15:10:00|49.01|46.61|48.84|46.44|49.09|46.69|48.78|46.38|0
1754320500000|2025-08-04 15:15:00|48.91|46.51|49.31|46.91|49.35|46.95|48.85|46.45|0
1754320800000|2025-08-04 15:20:00|49.33|46.93|49.19|46.79|49.56|47.16|49.16|46.76|0
1754321100000|2025-08-04 15:25:00|49.2|46.8|49.17|46.77|49.21|46.81|48.96|46.56|0
1754321400000|2025-08-04 15:30:00|49.18|46.78|49.18|46.78|49.37|46.97|49.05|46.65|0
1754321700000|2025-08-04 15:35:00|49.2|46.8|49.28|46.88|49.33|46.93|49.08|46.68|0
1754322000000|2025-08-04 15:40:00|49.27|46.87|49.5|47.1|49.74|47.34|49.25|46.85|0
1754322300000|2025-08-04 15:45:00|49.49|47.09|49.36|46.96|49.59|47.19|49.33|46.93|0
1754322600000|2025-08-04 15:50:00|49.37|46.97|49.05|46.65|49.46|47.06|49.02|46.62|0
1754322900000|2025-08-04 15:55:00|49.09|46.69|48.76|46.36|49.1|46.7|48.65|46.25|0
1754323200000|2025-08-04 16:00:00|48.74|46.34|48.83|46.43|48.95|46.55|48.59|46.19|0
1754323500000|2025-08-04 16:05:00|48.82|46.42|48.82|46.42|48.88|46.48|48.76|46.36|0
1754323800000|2025-08-04 16:10:00|48.81|46.41|49|46.6|49.06|46.66|48.71|46.31|0
1754324100000|2025-08-04 16:15:00|48.98|46.58|48.76|46.36|49.02|46.62|48.72|46.32|0
1754324400000|2025-08-04 16:20:00|48.78|46.38|48.87|46.47|48.89|46.49|48.74|46.34|0
1754324700000|2025-08-04 16:25:00|48.88|46.48|48.92|46.52|48.92|46.52|48.77|46.37|0
1754325000000|2025-08-04 16:30:00|48.87|46.47|48.7|46.3|48.97|46.57|48.68|46.28|0
1754325300000|2025-08-04 16:35:00|48.68|46.28|48.73|46.33|48.76|46.36|48.63|46.23|0
1754325600000|2025-08-04 16:40:00|48.74|46.34|48.74|46.34|48.84|46.44|48.67|46.27|0
1754325900000|2025-08-04 16:45:00|48.76|46.36|48.52|46.12|48.79|46.39|48.47|46.07|0
1754326200000|2025-08-04 16:50:00|48.5|46.1|48.4|46|48.53|46.13|48.38|45.98|0
1754326500000|2025-08-04 16:55:00|48.39|45.99|48.57|46.17|48.66|46.26|48.38|45.98|0
1754326800000|2025-08-04 17:00:00|48.59|46.19|48.43|46.03|48.64|46.24|48.4|46|0
1754327100000|2025-08-04 17:05:00|48.41|46.01|48.46|46.06|48.52|46.12|48.38|45.98|0
1754327400000|2025-08-04 17:10:00|48.47|46.07|48.3|45.9|48.49|46.09|48.3|45.9|0
1754327700000|2025-08-04 17:15:00|48.31|45.91|48.4|46|48.45|46.05|48.3|45.9|0
1754328000000|2025-08-04 17:20:00|48.42|46.02|48.43|46.03|48.62|46.22|48.4|46|0
1754328300000|2025-08-04 17:25:00|48.47|46.07|48.54|46.14|48.6|46.2|48.47|46.07|0
1754328600000|2025-08-04 17:30:00|48.52|46.12|48.52|46.12|48.57|46.17|48.44|46.04|0
1754328900000|2025-08-04 17:35:00|48.51|46.11|48.59|46.19|48.69|46.29|48.48|46.08|0
1754329200000|2025-08-04 17:40:00|48.61|46.21|48.83|46.43|48.9|46.5|48.59|46.19|0
1754329500000|2025-08-04 17:45:00|48.81|46.41|48.95|46.55|49.31|46.91|48.77|46.37|0
1754329800000|2025-08-04 17:50:00|48.93|46.53|48.78|46.38|49.04|46.64|48.73|46.33|0
1754330100000|2025-08-04 17:55:00|48.8|46.4|48.89|46.49|48.95|46.55|48.78|46.38|0
1754330400000|2025-08-04 18:00:00|48.93|46.53|48.67|46.27|48.93|46.53|48.63|46.23|0
1754330700000|2025-08-04 18:05:00|48.68|46.28|48.79|46.39|48.84|46.44|48.55|46.15|0
1754331000000|2025-08-04 18:10:00|48.82|46.42|48.87|46.47|48.94|46.54|48.69|46.29|0
1754331300000|2025-08-04 18:15:00|48.89|46.49|48.88|46.48|48.93|46.53|48.81|46.41|0
1754331600000|2025-08-04 18:20:00|48.86|46.46|48.57|46.17|48.86|46.46|48.52|46.12|0
1754331900000|2025-08-04 18:25:00|48.56|46.16|48.61|46.21|48.65|46.25|48.45|46.05|0
1754332200000|2025-08-04 18:30:00|48.59|46.19|48.42|46.02|48.64|46.24|48.37|45.97|0
1754332500000|2025-08-04 18:35:00|48.44|46.04|48.3|45.9|48.47|46.07|48.24|45.84|0
1754332800000|2025-08-04 18:40:00|48.28|45.88|48.49|46.09|48.56|46.16|48.28|45.88|0
1754333100000|2025-08-04 18:45:00|48.47|46.07|48.49|46.09|48.58|46.18|48.43|46.03|0
1754333400000|2025-08-04 18:50:00|48.51|46.11|48.61|46.21|48.65|46.25|48.46|46.06|0
1754333700000|2025-08-04 18:55:00|48.6|46.2|48.68|46.28|48.74|46.34|48.55|46.15|0
1754334000000|2025-08-04 19:00:00|48.7|46.3|48.66|46.26|48.7|46.3|48.54|46.14|0
1754334300000|2025-08-04 19:05:00|48.67|46.27|48.66|46.26|48.79|46.39|48.56|46.16|0
1754334600000|2025-08-04 19:10:00|48.64|46.24|48.61|46.21|48.69|46.29|48.53|46.13|0
1754334900000|2025-08-04 19:15:00|48.6|46.2|48.35|45.95|48.62|46.22|48.16|45.76|0
1754335200000|2025-08-04 19:20:00|48.4|46|48.3|45.9|48.42|46.02|48.19|45.79|0
1754335500000|2025-08-04 19:25:00|48.31|45.91|48.63|46.23|48.63|46.23|48.29|45.89|0
1754335800000|2025-08-04 19:30:00|48.6|46.2|48.84|46.44|48.89|46.49|48.56|46.16|0
1754336100000|2025-08-04 19:35:00|48.82|46.42|48.72|46.32|48.91|46.51|48.72|46.32|0
1754336400000|2025-08-04 19:40:00|48.71|46.31|48.65|46.25|48.73|46.33|48.54|46.14|0
1754336700000|2025-08-04 19:45:00|48.67|46.27|48.62|46.22|48.76|46.36|48.53|46.13|0
1754337000000|2025-08-04 19:50:00|48.51|46.11|48.28|45.88|48.65|46.25|48.28|45.88|0
1754337300000|2025-08-04 19:55:00|48.23|45.83|48.28|45.88|48.39|45.99|48.08|45.68|0
1754337600000|2025-08-04 20:00:00|48.2|45.8|48.05|45.65|48.31|45.91|47.95|45.55|0
1754337900000|2025-08-04 20:05:00|47.8|45.4|47.68|45.28|48.12|45.72|47.63|45.23|0
1754338200000|2025-08-04 20:10:00|47.69|45.29|47.69|45.29|47.75|45.35|47.65|45.25|0
1754338500000|2025-08-04 20:15:00|47.68|45.28|47.74|45.34|47.78|45.38|47.65|45.25|0
1754338800000|2025-08-04 20:20:00|47.72|45.32|47.6|45.2|47.74|45.34|47.55|45.15|0
1754339100000|2025-08-04 20:25:00|47.62|45.22|47.6|45.2|47.62|45.22|47.55|45.15|0
1754339400000|2025-08-04 20:30:00|47.61|45.21|47.52|45.12|47.62|45.22|47.49|45.09|0
1754339700000|2025-08-04 20:35:00|47.51|45.11|47.46|45.06|47.56|45.16|47.42|45.02|0
1754340000000|2025-08-04 20:40:00|47.48|45.08|47.47|45.07|47.48|45.08|47.43|45.03|0
1754340300000|2025-08-04 20:45:00|47.48|45.08|47.4|45|47.5|45.1|47.38|44.98|0
1754340600000|2025-08-04 20:50:00|47.42|45.02|47.51|45.11|47.53|45.13|47.4|45|0
1754340900000|2025-08-04 20:55:00|47.81|44.81|47.72|44.72|47.83|44.83|47.7|44.7|0
1754341200000|2025-08-04 21:00:00|47.73|44.73|47.75|44.75|47.75|44.75|47.71|44.71|0
1754341500000|2025-08-04 21:05:00|47.74|44.74|47.74|44.74|47.76|44.76|47.71|44.71|0
1754341800000|2025-08-04 21:10:00|47.76|44.76|47.76|44.76|47.8|44.8|47.74|44.74|0
1754342100000|2025-08-04 21:15:00|47.77|44.77|47.79|44.79|47.79|44.79|47.75|44.75|0
1754342400000|2025-08-04 21:20:00|47.76|44.76|47.78|44.78|47.8|44.8|47.76|44.76|0
1754342700000|2025-08-04 21:25:00|47.77|44.77|47.73|44.73|47.77|44.77|47.72|44.72|0
1754343000000|2025-08-04 21:30:00|47.71|44.71|47.68|44.68|47.71|44.71|47.64|44.64|0
1754343300000|2025-08-04 21:35:00|47.69|44.69|47.74|44.74|47.74|44.74|47.65|44.65|0
1754343600000|2025-08-04 21:40:00|47.75|44.75|47.71|44.71|47.76|44.76|47.7|44.7|0
1754343900000|2025-08-04 21:45:00|47.72|44.72|47.72|44.72|47.73|44.73|47.72|44.72|0
1754344200000|2025-08-04 21:50:00|47.73|44.73|47.72|44.72|47.73|44.73|47.69|44.69|0
1754344500000|2025-08-04 21:55:00|47.71|44.71|47.69|44.69|47.72|44.72|47.68|44.68|0
1754344800000|2025-08-04 22:00:00|47.59|44.59|47.82|44.82|47.9|44.9|47.59|44.59|0
1754345100000|2025-08-04 22:05:00|47.81|44.81|47.86|44.86|47.88|44.88|47.79|44.79|0
1754345400000|2025-08-04 22:10:00|47.85|44.85|47.86|44.86|47.88|44.88|47.78|44.78|0
1754345700000|2025-08-04 22:15:00|47.88|44.88|47.81|44.81|47.9|44.9|47.81|44.81|0
1754346000000|2025-08-04 22:20:00|47.8|44.8|47.84|44.84|47.91|44.91|47.8|44.8|0
1754346300000|2025-08-04 22:25:00|47.86|44.86|47.99|44.99|48.02|45.02|47.86|44.86|0
1754346600000|2025-08-04 22:30:00|47.98|44.98|48.06|45.06|48.09|45.09|47.96|44.96|0
1754346900000|2025-08-04 22:35:00|48.05|45.05|48.04|45.04|48.06|45.06|47.96|44.96|0
1754347200000|2025-08-04 22:40:00|48.05|45.05|48.02|45.02|48.12|45.12|48|45|0
1754347500000|2025-08-04 22:45:00|48.03|45.03|48|45|48.05|45.05|47.97|44.97|0
1754347800000|2025-08-04 22:50:00|48.01|45.01|47.97|44.97|48.07|45.07|47.96|44.96|0
1754348100000|2025-08-04 22:55:00|47.95|44.95|48|45|48|45|47.95|44.95|0
1754348400000|2025-08-04 23:00:00|47.98|44.98|48|45|48|45|47.95|44.95|0
1754348700000|2025-08-04 23:05:00|48.01|45.01|47.9|44.9|48.03|45.03|47.88|44.88|0
1754349000000|2025-08-04 23:10:00|47.88|44.88|47.83|44.83|47.91|44.91|47.83|44.83|0
1754349300000|2025-08-04 23:15:00|47.85|44.85|47.83|44.83|47.85|44.85|47.71|44.71|0
1754349600000|2025-08-04 23:20:00|47.88|44.88|48.01|45.01|48.03|45.03|47.88|44.88|0
1754349900000|2025-08-04 23:25:00|47.99|44.99|48.01|45.01|48.04|45.04|47.99|44.99|0
1754350200000|2025-08-04 23:30:00|48.02|45.02|48.07|45.07|48.16|45.16|48.01|45.01|0
1754350500000|2025-08-04 23:35:00|48.06|45.06|48.12|45.12|48.15|45.15|48.06|45.06|0
1754350800000|2025-08-04 23:40:00|48.1|45.1|47.99|44.99|48.1|45.1|47.99|44.99|0
1754351100000|2025-08-04 23:45:00|47.97|44.97|48.05|45.05|48.12|45.12|47.95|44.95|0
1754351400000|2025-08-04 23:50:00|48.04|45.04|48.1|45.1|48.12|45.12|48.02|45.02|0
1754351700000|2025-08-04 23:55:00|48.11|45.11|48.03|45.03|48.12|45.12|48|45|0
1754352000000|2025-08-05 00:00:00|48.05|45.05|48.11|45.11|48.17|45.17|48.05|45.05|0
1754352300000|2025-08-05 00:05:00|48.1|45.1|48.11|45.11|48.12|45.12|48.03|45.03|0
1754352600000|2025-08-05 00:10:00|48.1|45.1|48.14|45.14|48.2|45.2|48.1|45.1|0
1754352900000|2025-08-05 00:15:00|48.16|45.16|48.02|45.62|48.18|45.64|47.87|45.16|0
1754353200000|2025-08-05 00:20:00|48.04|45.64|48.04|45.64|48.09|45.69|48|45.6|0
1754353500000|2025-08-05 00:25:00|48.02|45.62|48.05|45.65|48.07|45.67|48|45.6|0
1754353800000|2025-08-05 00:30:00|48.03|45.63|47.95|45.55|48.08|45.68|47.91|45.51|0
1754354100000|2025-08-05 00:35:00|47.94|45.54|47.75|45.35|48.01|45.61|47.71|45.31|0
1754354400000|2025-08-05 00:40:00|47.76|45.36|47.68|45.28|47.78|45.38|47.61|45.21|0
1754354700000|2025-08-05 00:45:00|47.66|45.26|47.01|44.61|47.68|45.28|46.88|44.48|0
1754355000000|2025-08-05 00:50:00|46.99|44.59|47.49|45.09|47.57|45.17|46.97|44.57|0
1754355300000|2025-08-05 00:55:00|47.5|45.1|47.42|45.02|47.54|45.14|47.36|44.96|0
1754355600000|2025-08-05 01:00:00|47.45|45.05|47.4|45|47.49|45.09|47.36|44.96|0
1754355900000|2025-08-05 01:05:00|47.41|45.01|47.24|44.84|47.44|45.04|47.19|44.79|0
1754356200000|2025-08-05 01:10:00|47.26|44.86|47.27|44.87|47.35|44.95|47.19|44.79|0
1754356500000|2025-08-05 01:15:00|47.28|44.88|47.49|45.09|47.57|45.17|47.23|44.83|0
1754356800000|2025-08-05 01:20:00|47.48|45.08|47.49|45.09|47.55|45.15|47.41|45.01|0
1754357100000|2025-08-05 01:25:00|47.5|45.1|47.66|45.26|47.76|45.36|47.44|45.04|0
1754357400000|2025-08-05 01:30:00|47.67|45.27|47.61|45.21|47.7|45.3|47.57|45.17|0
1754357700000|2025-08-05 01:35:00|47.62|45.22|47.58|45.18|47.71|45.31|47.58|45.18|0
1754358000000|2025-08-05 01:40:00|47.6|45.2|47.59|45.19|47.63|45.23|47.55|45.15|0
1754358300000|2025-08-05 01:45:00|47.58|45.18|47.6|45.2|47.66|45.26|47.55|45.15|0
1754358600000|2025-08-05 01:50:00|47.63|45.23|47.66|45.26|47.68|45.28|47.57|45.17|0
1754358900000|2025-08-05 01:55:00|47.65|45.25|47.66|45.26|47.71|45.31|47.63|45.23|0
1754359200000|2025-08-05 02:00:00|47.68|45.28|47.66|45.26|47.69|45.29|47.6|45.2|0
1754359500000|2025-08-05 02:05:00|47.68|45.28|47.66|45.26|47.7|45.3|47.61|45.21|0
1754359800000|2025-08-05 02:10:00|47.65|45.25|47.67|45.27|47.69|45.29|47.63|45.23|0
1754360100000|2025-08-05 02:15:00|47.68|45.28|47.66|45.26|47.69|45.29|47.62|45.22|0
1754360400000|2025-08-05 02:20:00|47.68|45.28|47.65|45.25|47.69|45.29|47.62|45.22|0
1754360700000|2025-08-05 02:25:00|47.66|45.26|47.66|45.26|47.68|45.28|47.63|45.23|0
1754361000000|2025-08-05 02:30:00|47.64|45.24|47.64|45.24|47.68|45.28|47.61|45.21|0
1754361300000|2025-08-05 02:35:00|47.66|45.26|47.67|45.27|47.7|45.3|47.61|45.21|0
1754361600000|2025-08-05 02:40:00|47.65|45.25|47.66|45.26|47.75|45.35|47.64|45.24|0
1754361900000|2025-08-05 02:45:00|47.64|45.24|47.71|45.31|47.71|45.31|47.63|45.23|0
1754362200000|2025-08-05 02:50:00|47.7|45.3|47.68|45.28|47.72|45.32|47.66|45.26|0
1754362500000|2025-08-05 02:55:00|47.71|45.31|47.69|45.29|47.73|45.33|47.65|45.25|0
1754362800000|2025-08-05 03:00:00|47.67|45.27|47.7|45.3|47.73|45.33|47.63|45.23|0
1754363100000|2025-08-05 03:05:00|47.71|45.31|47.65|45.25|47.74|45.34|47.65|45.25|0
1754363400000|2025-08-05 03:10:00|47.67|45.27|47.64|45.24|47.67|45.27|47.61|45.21|0
1754363700000|2025-08-05 03:15:00|47.65|45.25|47.58|45.18|47.66|45.26|47.55|45.15|0
1754364000000|2025-08-05 03:20:00|47.59|45.19|47.61|45.21|47.64|45.24|47.57|45.17|0
1754364300000|2025-08-05 03:25:00|47.63|45.23|47.64|45.24|47.86|45.46|47.6|45.2|0
1754364600000|2025-08-05 03:30:00|47.61|45.21|47.54|45.14|47.66|45.26|47.54|45.14|0
1754364900000|2025-08-05 03:35:00|47.56|45.16|47.31|44.91|47.59|45.19|47.28|44.88|0
1754365200000|2025-08-05 03:40:00|47.3|44.9|47.32|44.92|47.36|44.96|47.3|44.9|0
1754365500000|2025-08-05 03:45:00|47.31|44.91|47.34|44.94|47.36|44.96|47.27|44.87|0
1754365800000|2025-08-05 03:50:00|47.36|44.96|47.32|44.92|47.36|44.96|47.29|44.89|0
1754366100000|2025-08-05 03:55:00|47.31|44.91|47.39|44.99|47.41|45.01|47.27|44.87|0
1754366400000|2025-08-05 04:00:00|47.52|45.12|47.51|45.11|47.56|45.16|47.39|44.99|0
1754366700000|2025-08-05 04:05:00|47.54|45.14|47.49|45.09|47.57|45.17|47.47|45.07|0
1754367000000|2025-08-05 04:10:00|47.51|45.11|47.65|45.25|47.73|45.33|47.51|45.11|0
1754367300000|2025-08-05 04:15:00|47.66|45.26|47.66|45.26|47.68|45.28|47.62|45.22|0
1754367600000|2025-08-05 04:20:00|47.65|45.25|47.62|45.22|47.68|45.28|47.6|45.2|0
1754367900000|2025-08-05 04:25:00|47.6|45.2|47.65|45.25|47.66|45.26|47.57|45.17|0
1754368200000|2025-08-05 04:30:00|47.62|45.22|47.58|45.18|47.65|45.25|47.55|45.15|0
1754368500000|2025-08-05 04:35:00|47.59|45.19|47.6|45.2|47.6|45.2|47.53|45.13|0
1754368800000|2025-08-05 04:40:00|47.56|45.16|47.58|45.18|47.6|45.2|47.55|45.15|0
1754369100000|2025-08-05 04:45:00|47.6|45.2|47.57|45.17|47.6|45.2|47.54|45.14|0
1754369400000|2025-08-05 04:50:00|47.58|45.18|47.58|45.18|47.59|45.19|47.55|45.15|0
1754369700000|2025-08-05 04:55:00|47.57|45.17|47.33|44.93|47.61|45.21|47.32|44.92|0
1754370000000|2025-08-05 05:00:00|47.32|44.92|47.3|44.9|47.33|44.93|47.24|44.84|0
1754370300000|2025-08-05 05:05:00|47.28|44.88|47.31|44.91|47.34|44.94|47.27|44.87|0
1754370600000|2025-08-05 05:10:00|47.3|44.9|47.32|44.92|47.34|44.94|47.29|44.89|0
1754370900000|2025-08-05 05:15:00|47.34|44.94|47.32|44.92|47.41|45.01|47.3|44.9|0
1754371200000|2025-08-05 05:20:00|47.34|44.94|47.3|44.9|47.36|44.96|47.29|44.89|0
1754371500000|2025-08-05 05:25:00|47.31|44.91|47.24|44.84|47.33|44.93|47.18|44.78|0
1754371800000|2025-08-05 05:30:00|47.22|44.82|47.26|44.86|47.29|44.89|47.22|44.82|0
1754372100000|2025-08-05 05:35:00|47.27|44.87|47.25|44.85|47.29|44.89|47.24|44.84|0
1754372400000|2025-08-05 05:40:00|47.27|44.87|47.27|44.87|47.29|44.89|47.22|44.82|0
1754372700000|2025-08-05 05:45:00|47.25|44.85|47.24|44.84|47.28|44.88|47.24|44.84|0
1754373000000|2025-08-05 05:50:00|47.23|44.83|47.11|44.71|47.28|44.88|47.07|44.67|0
1754373300000|2025-08-05 05:55:00|47.09|44.69|47.14|44.74|47.17|44.77|47.09|44.69|0
1754373600000|2025-08-05 06:00:00|47.13|44.73|47.2|44.8|47.24|44.84|47.11|44.71|0
1754373900000|2025-08-05 06:05:00|47.19|44.79|47.21|44.81|47.25|44.85|47.17|44.77|0
1754374200000|2025-08-05 06:10:00|47.2|44.8|47.2|44.8|47.24|44.84|47.14|44.74|0
1754374500000|2025-08-05 06:15:00|47.18|44.78|47.13|44.73|47.22|44.82|47.1|44.7|0
1754374800000|2025-08-05 06:20:00|47.11|44.71|47.1|44.7|47.17|44.77|47.07|44.67|0
1754375100000|2025-08-05 06:25:00|47.08|44.68|47.2|44.8|47.23|44.83|47.06|44.66|0
1754375400000|2025-08-05 06:30:00|47.21|44.81|47.14|44.74|47.25|44.85|47.06|44.66|0
1754375700000|2025-08-05 06:35:00|47.13|44.73|46.96|44.56|47.17|44.77|46.94|44.54|0
1754376000000|2025-08-05 06:40:00|46.95|44.55|46.83|44.43|47.01|44.61|46.83|44.43|0
1754376300000|2025-08-05 06:45:00|46.85|44.45|46.8|44.4|46.9|44.5|46.77|44.37|0
1754376600000|2025-08-05 06:50:00|46.82|44.42|46.79|44.39|46.84|44.44|46.76|44.36|0
1754376900000|2025-08-05 06:55:00|46.78|44.38|46.8|44.4|46.86|44.46|46.74|44.34|0
1754377200000|2025-08-05 07:00:00|46.83|44.43|46.79|44.39|46.91|44.51|46.75|44.35|0
1754377500000|2025-08-05 07:05:00|46.78|44.38|46.81|44.41|46.85|44.45|46.7|44.3|0
1754377800000|2025-08-05 07:10:00|46.82|44.42|46.8|44.4|46.91|44.51|46.76|44.36|0
1754378100000|2025-08-05 07:15:00|46.79|44.39|46.92|44.52|46.96|44.56|46.76|44.36|0
1754378400000|2025-08-05 07:20:00|46.95|44.55|47.24|44.84|47.27|44.87|46.92|44.52|0
1754378700000|2025-08-05 07:25:00|47.26|44.86|47.2|44.8|47.29|44.89|47.13|44.73|0
1754379000000|2025-08-05 07:30:00|47.22|44.82|47.25|44.85|47.29|44.89|47.13|44.73|0
1754379300000|2025-08-05 07:35:00|47.26|44.86|47.53|45.13|47.57|45.17|47.25|44.85|0
1754379600000|2025-08-05 07:40:00|47.54|45.14|47.52|45.12|47.57|45.17|47.43|45.03|0
1754379900000|2025-08-05 07:45:00|47.54|45.14|47.72|45.32|47.76|45.36|47.42|45.02|0
1754380200000|2025-08-05 07:50:00|47.73|45.33|47.75|45.35|47.81|45.41|47.64|45.24|0
1754380500000|2025-08-05 07:55:00|47.73|45.33|47.82|45.42|47.92|45.52|47.7|45.3|0
1754380800000|2025-08-05 08:00:00|47.8|45.4|47.79|45.39|47.88|45.48|47.67|45.27|0
1754381100000|2025-08-05 08:05:00|47.77|45.37|47.99|45.59|48.06|45.66|47.67|45.27|0
1754381400000|2025-08-05 08:10:00|47.98|45.58|48.04|45.64|48.07|45.67|47.91|45.51|0
1754381700000|2025-08-05 08:15:00|48.03|45.63|48.01|45.61|48.09|45.69|47.95|45.55|0
1754382000000|2025-08-05 08:20:00|47.99|45.59|47.86|45.46|48.02|45.62|47.84|45.44|0
1754382300000|2025-08-05 08:25:00|47.84|45.44|47.66|45.26|47.86|45.46|47.57|45.17|0
1754382600000|2025-08-05 08:30:00|47.65|45.25|47.72|45.32|47.76|45.36|47.62|45.22|0
1754382900000|2025-08-05 08:35:00|47.74|45.34|47.78|45.38|47.8|45.4|47.69|45.29|0
1754383200000|2025-08-05 08:40:00|47.76|45.36|47.77|45.37|47.8|45.4|47.69|45.29|0
1754383500000|2025-08-05 08:45:00|47.76|45.36|47.74|45.34|47.8|45.4|47.72|45.32|0
1754383800000|2025-08-05 08:50:00|47.73|45.33|47.73|45.33|47.79|45.39|47.72|45.32|0
1754384100000|2025-08-05 08:55:00|47.74|45.34|47.75|45.35|47.82|45.42|47.73|45.33|0
1754384400000|2025-08-05 09:00:00|47.74|45.34|47.83|45.43|47.88|45.48|47.71|45.31|0
1754384700000|2025-08-05 09:05:00|47.85|45.45|47.75|45.35|47.87|45.47|47.72|45.32|0
1754385000000|2025-08-05 09:10:00|47.76|45.36|47.7|45.3|47.8|45.4|47.7|45.3|0
1754385300000|2025-08-05 09:15:00|47.72|45.32|47.7|45.3|47.72|45.32|47.66|45.26|0
1754385600000|2025-08-05 09:20:00|47.71|45.31|47.68|45.28|47.76|45.36|47.66|45.26|0
1754385900000|2025-08-05 09:25:00|47.67|45.27|47.65|45.25|47.7|45.3|47.62|45.22|0
1754386200000|2025-08-05 09:30:00|47.63|45.23|47.58|45.18|47.68|45.28|47.58|45.18|0
1754386500000|2025-08-05 09:35:00|47.57|45.17|47.41|45.01|47.6|45.2|47.36|44.96|0
1754386800000|2025-08-05 09:40:00|47.4|45|47.41|45.01|47.45|45.05|47.36|44.96|0
1754387100000|2025-08-05 09:45:00|47.38|44.98|47.44|45.04|47.44|45.04|47.36|44.96|0
1754387400000|2025-08-05 09:50:00|47.42|45.02|47.49|45.09|47.49|45.09|47.39|44.99|0
1754387700000|2025-08-05 09:55:00|47.47|45.07|47.36|44.96|47.48|45.08|47.34|44.94|0
1754388000000|2025-08-05 10:00:00|47.35|44.95|47.37|44.97|47.45|45.05|47.34|44.94|0
1754388300000|2025-08-05 10:05:00|47.35|44.95|46.99|44.59|47.35|44.95|46.93|44.53|0
1754388600000|2025-08-05 10:10:00|47.01|44.61|47.03|44.63|47.05|44.65|46.97|44.57|0
1754388900000|2025-08-05 10:15:00|47.05|44.65|46.97|44.57|47.06|44.66|46.94|44.54|0
1754389200000|2025-08-05 10:20:00|46.99|44.59|46.91|44.51|47|44.6|46.88|44.48|0
1754389500000|2025-08-05 10:25:00|46.93|44.53|46.85|44.45|46.97|44.57|46.75|44.35|0
1754389800000|2025-08-05 10:30:00|46.84|44.44|47.01|44.61|47.04|44.64|46.81|44.41|0
1754390100000|2025-08-05 10:35:00|47.02|44.62|47.01|44.61|47.07|44.67|46.94|44.54|0
1754390400000|2025-08-05 10:40:00|47.02|44.62|46.91|44.51|47.06|44.66|46.85|44.45|0
1754390700000|2025-08-05 10:45:00|46.9|44.5|46.91|44.51|46.92|44.52|46.83|44.43|0
1754391000000|2025-08-05 10:50:00|46.92|44.52|46.83|44.43|46.92|44.52|46.83|44.43|0
1754391300000|2025-08-05 10:55:00|46.85|44.45|46.82|44.42|46.89|44.49|46.74|44.34|0
1754391600000|2025-08-05 11:00:00|46.83|44.43|46.88|44.48|46.92|44.52|46.79|44.39|0
1754391900000|2025-08-05 11:05:00|46.9|44.5|46.87|44.47|46.91|44.51|46.83|44.43|0
1754392200000|2025-08-05 11:10:00|46.88|44.48|46.8|44.4|46.9|44.5|46.78|44.38|0
1754392500000|2025-08-05 11:15:00|46.81|44.41|46.78|44.38|46.87|44.47|46.78|44.38|0
1754392800000|2025-08-05 11:20:00|46.8|44.4|46.81|44.41|46.86|44.46|46.78|44.38|0
1754393100000|2025-08-05 11:25:00|46.82|44.42|46.9|44.5|46.93|44.53|46.78|44.38|0
1754393400000|2025-08-05 11:30:00|46.91|44.51|46.97|44.57|47.1|44.7|46.87|44.47|0
1754393700000|2025-08-05 11:35:00|46.95|44.55|47.03|44.63|47.1|44.7|46.92|44.52|0
1754394000000|2025-08-05 11:40:00|47.01|44.61|46.98|44.58|47.06|44.66|46.91|44.51|0
1754394300000|2025-08-05 11:45:00|46.96|44.56|46.85|44.45|47.01|44.61|46.78|44.38|0
1754394600000|2025-08-05 11:50:00|46.86|44.46|46.87|44.47|46.97|44.57|46.82|44.42|0
1754394900000|2025-08-05 11:55:00|46.85|44.45|46.85|44.45|46.92|44.52|46.84|44.44|0
1754395200000|2025-08-05 12:00:00|46.81|44.41|46.85|44.45|47.07|44.67|46.78|44.38|0
1754395500000|2025-08-05 12:05:00|46.84|44.44|46.86|44.46|46.92|44.52|46.81|44.41|0
1754395800000|2025-08-05 12:10:00|46.9|44.5|46.71|44.31|46.9|44.5|46.71|44.31|0
1754396100000|2025-08-05 12:15:00|46.7|44.3|46.87|44.47|47.67|45.27|46.65|44.25|0
1754396400000|2025-08-05 12:20:00|46.88|44.48|47.27|44.87|47.46|45.06|46.88|44.48|0
1754396700000|2025-08-05 12:25:00|47.3|44.9|47.19|44.79|47.31|44.91|47.16|44.76|0
1754397000000|2025-08-05 12:30:00|47.21|44.81|47.26|44.86|47.32|44.92|47.13|44.73|0
1754397300000|2025-08-05 12:35:00|47.28|44.88|47.26|44.86|47.32|44.92|47.2|44.8|0
1754397600000|2025-08-05 12:40:00|47.27|44.87|47.29|44.89|47.29|44.89|47.24|44.84|0
1754397900000|2025-08-05 12:45:00|47.3|44.9|47.25|44.85|47.35|44.95|47.14|44.74|0
1754398200000|2025-08-05 12:50:00|47.26|44.86|47.33|44.93|47.42|45.02|47.23|44.83|0
1754398500000|2025-08-05 12:55:00|47.34|44.94|47.38|44.98|47.4|45|47.26|44.86|0
1754398800000|2025-08-05 13:00:00|47.35|44.95|47.52|45.12|47.56|45.16|47.25|44.85|0
1754399100000|2025-08-05 13:05:00|47.51|45.11|47.73|45.33|47.73|45.33|47.46|45.06|0
1754399400000|2025-08-05 13:10:00|47.77|45.37|47.76|45.36|47.77|45.37|47.63|45.23|0
1754399700000|2025-08-05 13:15:00|47.73|45.33|47.41|45.01|47.77|45.37|47.4|45|0
1754400000000|2025-08-05 13:20:00|47.45|45.05|47.95|44.95|47.95|45.27|47.45|44.92|0
1754400300000|2025-08-05 13:25:00|47.92|44.92|47.75|44.75|48|45|47.72|44.72|0
1754400600000|2025-08-05 13:30:00|47.61|45.21|47.9|45.5|47.97|45.57|47.61|45.21|0
1754400900000|2025-08-05 13:35:00|47.92|45.52|47.34|44.94|47.96|45.56|47.23|44.83|0
1754401200000|2025-08-05 13:40:00|47.33|44.93|47.7|45.3|47.75|45.35|47.33|44.93|0
1754401500000|2025-08-05 13:45:00|47.68|45.28|47.55|45.15|47.68|45.28|47.3|44.9|0
1754401800000|2025-08-05 13:50:00|47.56|45.16|47.41|45.01|47.78|45.38|47.41|45.01|0
1754402100000|2025-08-05 13:55:00|47.39|44.99|47.67|45.27|47.93|45.53|47.39|44.99|0
1754402400000|2025-08-05 14:00:00|48.41|46.01|48.44|46.04|48.49|46.09|48.03|45.63|0
1754402700000|2025-08-05 14:05:00|48.46|46.06|48.68|46.28|48.97|46.57|48.43|46.03|0
1754403000000|2025-08-05 14:10:00|48.64|46.24|48.92|46.52|48.97|46.57|48.32|45.92|0
1754403300000|2025-08-05 14:15:00|48.87|46.47|49.09|46.69|49.36|46.96|48.72|46.32|0
1754403600000|2025-08-05 14:20:00|49.14|46.74|49.59|47.19|49.59|47.19|49.14|46.74|0
1754403900000|2025-08-05 14:25:00|49.58|47.18|49.36|46.96|49.93|47.53|49.36|46.96|0
1754404200000|2025-08-05 14:30:00|49.39|46.99|50.08|47.68|50.1|47.7|49.34|46.94|0
1754404500000|2025-08-05 14:35:00|50.12|47.72|50.47|48.07|50.58|48.18|50.08|47.68|0
1754404800000|2025-08-05 14:40:00|50.49|48.09|51.08|48.68|51.24|48.84|50.14|47.74|0
1754405100000|2025-08-05 14:45:00|51.1|48.7|51.62|49.22|51.66|49.26|50.96|48.56|0
1754405400000|2025-08-05 14:50:00|51.64|49.24|51.68|48.8|51.89|49.24|51.31|48.43|0
1754405700000|2025-08-05 14:55:00|51.71|48.83|51.23|48.35|51.73|48.85|51.08|48.2|0
1754406000000|2025-08-05 15:00:00|51.25|48.37|50.88|48|51.58|48.7|50.65|47.77|0
1754406300000|2025-08-05 15:05:00|50.81|47.93|50.65|47.77|50.89|48.01|50.53|47.65|0
1754406600000|2025-08-05 15:10:00|50.66|47.78|50.38|47.5|51.07|48.19|50.36|47.48|0
1754406900000|2025-08-05 15:15:00|50.36|47.48|50.64|47.76|50.86|47.98|50.3|47.42|0
1754407200000|2025-08-05 15:20:00|50.62|47.74|50.89|48.01|50.89|48.01|50.29|47.41|0
1754407500000|2025-08-05 15:25:00|50.83|47.95|50.71|47.83|50.89|48.01|50.62|47.74|0
1754407800000|2025-08-05 15:30:00|50.75|47.87|50.72|47.84|50.86|47.98|50.42|47.54|0
1754408100000|2025-08-05 15:35:00|50.74|47.86|50.99|48.11|51.28|48.4|50.71|47.83|0
1754408400000|2025-08-05 15:40:00|51.01|48.13|50.93|48.05|51.33|48.45|50.9|48.02|0
1754408700000|2025-08-05 15:45:00|50.97|48.09|50.85|47.97|51.08|48.2|50.57|47.69|0
1754409000000|2025-08-05 15:50:00|50.87|47.99|50.79|47.91|51.25|48.37|50.72|47.84|0
1754409300000|2025-08-05 15:55:00|50.81|47.93|50.31|47.43|50.81|47.93|50.28|47.4|0
1754409600000|2025-08-05 16:00:00|50.34|47.46|50.05|47.17|50.34|47.46|50.03|47.15|0
1754409900000|2025-08-05 16:05:00|50.07|47.19|49.93|47.05|50.07|47.19|49.42|46.54|0
1754410200000|2025-08-05 16:10:00|49.9|47.02|49.65|46.77|49.9|47.02|49.56|46.68|0
1754410500000|2025-08-05 16:15:00|49.67|46.79|49.48|46.6|49.68|46.8|49.44|46.56|0
1754410800000|2025-08-05 16:20:00|49.47|46.59|49.53|46.65|49.53|46.65|49.21|46.33|0
1754411100000|2025-08-05 16:25:00|49.51|46.63|49.36|46.48|49.54|46.66|49.34|46.46|0
1754411400000|2025-08-05 16:30:00|49.39|46.51|49.15|46.27|49.39|46.51|48.95|46.07|0
1754411700000|2025-08-05 16:35:00|49.13|46.25|49.38|46.5|49.41|46.53|49.13|46.25|0
1754412000000|2025-08-05 16:40:00|49.37|46.49|49.76|46.88|49.87|46.99|49.36|46.48|0
1754412300000|2025-08-05 16:45:00|49.78|46.9|49.94|47.06|50.24|47.36|49.78|46.9|0
1754412600000|2025-08-05 16:50:00|49.92|47.04|49.19|46.31|49.93|47.05|49.17|46.29|0
1754412900000|2025-08-05 16:55:00|49.2|46.32|49.31|46.43|49.38|46.5|49.05|46.17|0
1754413200000|2025-08-05 17:00:00|49.33|46.45|49.25|46.37|49.36|46.48|49.08|46.2|0
1754413500000|2025-08-05 17:05:00|49.15|46.27|49.02|46.14|49.33|46.45|48.98|46.1|0
1754413800000|2025-08-05 17:10:00|49.04|46.16|48.98|46.1|49.13|46.25|48.87|45.99|0
1754414100000|2025-08-05 17:15:00|48.99|46.11|48.81|45.93|49.11|46.23|48.74|45.86|0
1754414400000|2025-08-05 17:20:00|48.83|45.95|48.84|45.96|48.93|46.05|48.76|45.88|0
1754414700000|2025-08-05 17:25:00|48.85|45.97|48.55|45.67|48.87|45.99|48.49|45.61|0
1754415000000|2025-08-05 17:30:00|48.54|45.66|48.51|45.63|48.58|45.7|48.38|45.5|0
1754415300000|2025-08-05 17:35:00|48.52|45.64|48.24|45.36|48.58|45.7|48.24|45.36|0
1754415600000|2025-08-05 17:40:00|48.26|45.38|48.24|45.36|48.31|45.43|48.15|45.27|0
1754415900000|2025-08-05 17:45:00|48.22|45.34|48.01|45.13|48.26|45.38|47.99|45.11|0
1754416200000|2025-08-05 17:50:00|48|45.12|48.09|45.21|48.15|45.27|47.97|45.09|0
1754416500000|2025-08-05 17:55:00|48.11|45.23|48.09|45.21|48.18|45.3|48.01|45.13|0
1754416800000|2025-08-05 18:00:00|48.07|45.19|48.27|45.39|48.38|45.5|48.07|45.19|0
1754417100000|2025-08-05 18:05:00|48.26|45.38|48.35|45.47|48.43|45.55|48.16|45.28|0
1754417400000|2025-08-05 18:10:00|48.37|45.49|48.47|46.07|48.47|46.07|48.12|45.49|0
1754417700000|2025-08-05 18:15:00|48.42|46.02|48.99|46.59|48.99|46.59|48.39|45.99|0
1754418000000|2025-08-05 18:20:00|48.96|46.56|49.04|46.64|49.09|46.69|48.81|46.41|0
1754418300000|2025-08-05 18:25:00|49.02|46.62|49.12|46.72|49.21|46.81|48.98|46.58|0
1754418600000|2025-08-05 18:30:00|49.22|46.82|49.1|46.7|49.52|47.12|48.85|46.45|0
1754418900000|2025-08-05 18:35:00|49.08|46.68|49.16|46.76|49.28|46.88|49.02|46.62|0
1754419200000|2025-08-05 18:40:00|49.14|46.74|49.3|46.9|49.46|47.06|49.13|46.73|0
1754419500000|2025-08-05 18:45:00|49.27|46.87|49.27|46.87|49.6|47.2|49.05|46.65|0
1754419800000|2025-08-05 18:50:00|49.25|46.85|49.5|47.1|49.79|47.39|49.25|46.85|0
1754420100000|2025-08-05 18:55:00|49.52|47.12|49.27|46.87|49.68|47.28|49.27|46.87|0
1754420400000|2025-08-05 19:00:00|49.28|46.88|48.95|46.55|49.32|46.92|48.93|46.53|0
1754420700000|2025-08-05 19:05:00|48.94|46.54|49.02|46.62|49.14|46.74|48.92|46.52|0
1754421000000|2025-08-05 19:10:00|49.01|46.61|48.88|46.48|49.13|46.73|48.71|46.31|0
1754421300000|2025-08-05 19:15:00|48.86|46.46|48.8|46.4|49.05|46.65|48.8|46.4|0
1754421600000|2025-08-05 19:20:00|48.82|46.42|48.73|46.33|48.91|46.51|48.69|46.29|0
1754421900000|2025-08-05 19:25:00|48.75|46.35|48.88|46.48|49.02|46.62|48.75|46.35|0
1754422200000|2025-08-05 19:30:00|48.86|46.46|48.89|46.49|48.99|46.59|48.77|46.37|0
1754422500000|2025-08-05 19:35:00|48.87|46.47|49.1|46.7|49.17|46.77|48.83|46.43|0
1754422800000|2025-08-05 19:40:00|49.11|46.71|49.33|46.93|49.37|46.97|49.04|46.64|0
1754423100000|2025-08-05 19:45:00|49.35|46.95|49.43|47.03|49.5|47.1|49.2|46.8|0
1754423400000|2025-08-05 19:50:00|49.31|46.91|49.39|46.99|49.46|47.06|49.13|46.73|0
1754423700000|2025-08-05 19:55:00|49.45|47.05|49.62|47.22|49.78|47.38|49.4|47|0
1754424000000|2025-08-05 20:00:00|49.63|47.23|49.48|47.08|49.85|47.45|49.41|47.01|0
1754424300000|2025-08-05 20:05:00|49.51|47.11|49.44|47.04|49.7|47.3|49.38|46.98|0
1754424600000|2025-08-05 20:10:00|49.46|47.06|49.39|46.99|49.51|47.11|49.38|46.98|0
1754424900000|2025-08-05 20:15:00|49.44|47.04|49.27|46.87|49.59|47.19|49.16|46.76|0
1754425200000|2025-08-05 20:20:00|49.26|46.86|49.83|47.43|49.83|47.43|49.22|46.82|0
1754425500000|2025-08-05 20:25:00|49.81|47.41|49.89|47.49|50.06|47.66|49.81|47.41|0
1754425800000|2025-08-05 20:30:00|49.85|47.45|50.01|47.61|50.07|47.67|49.82|47.42|0
1754426100000|2025-08-05 20:35:00|49.99|47.59|50|47.6|50.07|47.67|49.93|47.53|0
1754426400000|2025-08-05 20:40:00|49.98|47.58|49.98|47.58|50.02|47.62|49.93|47.53|0
1754426700000|2025-08-05 20:45:00|49.95|47.55|49.88|47.48|49.96|47.56|49.83|47.43|0
1754427000000|2025-08-05 20:50:00|49.85|47.45|49.69|47.29|49.89|47.49|49.67|47.27|0
1754427300000|2025-08-05 20:55:00|49.99|46.99|50.11|47.11|50.22|47.22|49.96|46.96|0
1754427600000|2025-08-05 21:00:00|50.13|47.13|50.15|47.15|50.21|47.21|50.12|47.12|0
1754427900000|2025-08-05 21:05:00|50.14|47.14|50.1|47.1|50.15|47.15|50.1|47.1|0
1754428200000|2025-08-05 21:10:00|50.08|47.08|50.07|47.07|50.08|47.08|50.07|47.07|0
1754428500000|2025-08-05 21:15:00|50.1|47.1|50.11|47.11|50.11|47.11|50.1|47.1|0
1754428800000|2025-08-05 21:20:00|50.1|47.1|50.02|47.02|50.11|47.11|50.02|47.02|0
1754429100000|2025-08-05 21:25:00|50.04|47.04|49.99|46.99|50.07|47.07|49.94|46.94|0
1754429400000|2025-08-05 21:30:00|50|47|50.04|47.04|50.04|47.04|49.99|46.99|0
1754429700000|2025-08-05 21:35:00|50.03|47.03|50.12|47.12|50.15|47.15|50.03|47.03|0
1754430000000|2025-08-05 21:40:00|50.11|47.11|50.08|47.08|50.11|47.11|50.07|47.07|0
1754430300000|2025-08-05 21:45:00|50.15|47.15|50.09|47.09|50.18|47.18|50.08|47.08|0
1754430600000|2025-08-05 21:50:00|50.1|47.1|50.16|47.16|50.16|47.16|50.1|47.1|0
1754430900000|2025-08-05 21:55:00|50.15|47.15|50.15|47.15|50.2|47.2|50.11|47.11|0
1754431200000|2025-08-05 22:00:00|50.1|47.1|50.34|47.34|50.4|47.4|49.84|46.84|0
1754431500000|2025-08-05 22:05:00|50.33|47.33|50.63|47.63|50.66|47.66|50.28|47.28|0
1754431800000|2025-08-05 22:10:00|50.64|47.64|50.67|47.67|50.69|47.69|50.43|47.43|0
1754432100000|2025-08-05 22:15:00|50.66|47.66|50.67|47.67|50.79|47.79|50.48|47.48|0
1754432400000|2025-08-05 22:20:00|50.65|47.65|50.32|47.32|50.84|47.84|50.32|47.32|0
1754432700000|2025-08-05 22:25:00|50.3|47.3|50.39|47.39|50.53|47.53|50.25|47.25|0
1754433000000|2025-08-05 22:30:00|50.35|47.35|50.34|47.34|50.44|47.44|50.28|47.28|0
1754433300000|2025-08-05 22:35:00|50.3|47.3|50.33|47.33|50.35|47.35|50.25|47.25|0
1754433600000|2025-08-05 22:40:00|50.32|47.32|50.3|47.3|50.37|47.37|50.26|47.26|0
1754433900000|2025-08-05 22:45:00|50.31|47.31|50.28|47.28|50.33|47.33|50.22|47.22|0
1754434200000|2025-08-05 22:50:00|50.26|47.26|50.25|47.25|50.29|47.29|50.19|47.19|0
1754434500000|2025-08-05 22:55:00|50.24|47.24|50.15|47.15|50.24|47.24|50.12|47.12|0
1754434800000|2025-08-05 23:00:00|50.17|47.17|50.15|47.15|50.28|47.28|50.14|47.14|0
1754435100000|2025-08-05 23:05:00|50.14|47.14|50.17|47.17|50.22|47.22|50.14|47.14|0
1754435400000|2025-08-05 23:10:00|50.18|47.18|50.12|47.12|50.2|47.2|50.12|47.12|0
1754435700000|2025-08-05 23:15:00|50.11|47.11|49.99|46.99|50.12|47.12|49.94|46.94|0
1754436000000|2025-08-05 23:20:00|49.98|46.98|50.11|47.11|50.11|47.11|49.98|46.98|0
1754436300000|2025-08-05 23:25:00|50.1|47.1|50.18|47.18|50.22|47.22|50.08|47.08|0
1754436600000|2025-08-05 23:30:00|50.16|47.16|50.33|47.33|50.37|47.37|50.15|47.15|0
1754436900000|2025-08-05 23:35:00|50.34|47.34|50.2|47.2|50.36|47.36|50.16|47.16|0
1754437200000|2025-08-05 23:40:00|50.18|47.18|50.04|47.04|50.18|47.18|50.04|47.04|0
1754437500000|2025-08-05 23:45:00|50.03|47.03|50.24|47.24|50.25|47.25|49.98|46.98|0
1754437800000|2025-08-05 23:50:00|50.23|47.23|50.35|47.35|50.35|47.35|50.21|47.21|0
1754438100000|2025-08-05 23:55:00|50.34|47.34|50.57|47.57|50.57|47.57|50.33|47.33|0
1754438400000|2025-08-06 00:00:00|50.63|47.63|50.15|47.15|50.63|47.63|50.08|47.08|0
1754438700000|2025-08-06 00:05:00|50.19|47.19|50.17|47.17|50.27|47.27|50.14|47.14|0
1754439000000|2025-08-06 00:10:00|50.13|47.13|50.16|47.16|50.31|47.31|50.04|47.04|0
1754439300000|2025-08-06 00:15:00|50.17|47.17|50.02|47.62|50.18|47.78|49.88|47.06|0
1754439600000|2025-08-06 00:20:00|50.04|47.64|49.86|47.46|50.04|47.64|49.86|47.46|0
1754439900000|2025-08-06 00:25:00|49.85|47.45|49.88|47.48|50.02|47.62|49.83|47.43|0
1754440200000|2025-08-06 00:30:00|49.9|47.5|49.76|47.36|50.03|47.63|49.72|47.32|0
1754440500000|2025-08-06 00:35:00|49.78|47.38|49.65|47.25|49.98|47.58|49.65|47.25|0
1754440800000|2025-08-06 00:40:00|49.66|47.26|49.89|47.49|50.06|47.66|49.65|47.25|0
1754441100000|2025-08-06 00:45:00|49.91|47.51|49.94|47.54|50|47.6|49.86|47.46|0
1754441400000|2025-08-06 00:50:00|49.96|47.56|49.88|47.48|50.05|47.65|49.88|47.48|0
1754441700000|2025-08-06 00:55:00|49.89|47.49|49.98|47.58|50.05|47.65|49.85|47.45|0
1754442000000|2025-08-06 01:00:00|49.96|47.56|49.95|47.55|50.06|47.66|49.89|47.49|0
1754442300000|2025-08-06 01:05:00|49.97|47.57|50.01|47.61|50.02|47.62|49.91|47.51|0
1754442600000|2025-08-06 01:10:00|49.99|47.59|49.82|47.42|50.21|47.81|49.82|47.42|0
1754442900000|2025-08-06 01:15:00|49.81|47.41|49.96|47.56|50.02|47.62|49.81|47.41|0
1754443200000|2025-08-06 01:20:00|49.98|47.58|49.91|47.51|49.98|47.58|49.85|47.45|0
1754443500000|2025-08-06 01:25:00|49.93|47.53|49.94|47.54|49.95|47.55|49.85|47.45|0
1754443800000|2025-08-06 01:30:00|49.96|47.56|49.92|47.52|50.05|47.65|49.84|47.44|0
1754444100000|2025-08-06 01:35:00|49.91|47.51|49.53|47.13|49.92|47.52|49.5|47.1|0
1754444400000|2025-08-06 01:40:00|49.51|47.11|49.2|46.8|49.55|47.15|49.04|46.64|0
1754444700000|2025-08-06 01:45:00|49.18|46.78|49.5|47.1|49.54|47.14|49.15|46.75|0
1754445000000|2025-08-06 01:50:00|49.52|47.12|49.21|46.81|49.53|47.13|49.14|46.74|0
1754445300000|2025-08-06 01:55:00|49.17|46.77|49.12|46.72|49.25|46.85|49.07|46.67|0
1754445600000|2025-08-06 02:00:00|49.09|46.69|49|46.6|49.16|46.76|48.95|46.55|0
1754445900000|2025-08-06 02:05:00|49.02|46.62|49.03|46.63|49.09|46.69|48.98|46.58|0
1754446200000|2025-08-06 02:10:00|49.01|46.61|49.02|46.62|49.09|46.69|48.98|46.58|0
1754446500000|2025-08-06 02:15:00|49.05|46.65|48.88|46.48|49.05|46.65|48.86|46.46|0
1754446800000|2025-08-06 02:20:00|48.89|46.49|48.63|46.23|48.92|46.52|48.63|46.23|0
1754447100000|2025-08-06 02:25:00|48.67|46.27|48.6|46.2|48.72|46.32|48.59|46.19|0
1754447400000|2025-08-06 02:30:00|48.61|46.21|48.38|45.98|48.61|46.21|48.31|45.91|0
1754447700000|2025-08-06 02:35:00|48.35|45.95|48.5|46.1|48.52|46.12|48.33|45.93|0
1754448000000|2025-08-06 02:40:00|48.51|46.11|48.4|46|48.51|46.11|48.37|45.97|0
1754448300000|2025-08-06 02:45:00|48.41|46.01|48.45|46.05|48.49|46.09|48.34|45.94|0
1754448600000|2025-08-06 02:50:00|48.47|46.07|48.49|46.09|48.54|46.14|48.41|46.01|0
1754448900000|2025-08-06 02:55:00|48.48|46.08|48.46|46.06|48.56|46.16|48.44|46.04|0
1754449200000|2025-08-06 03:00:00|48.48|46.08|48.47|46.07|48.54|46.14|48.39|45.99|0
1754449500000|2025-08-06 03:05:00|48.5|46.1|48.58|46.18|48.67|46.27|48.48|46.08|0
1754449800000|2025-08-06 03:10:00|48.59|46.19|48.65|46.25|48.67|46.27|48.52|46.12|0
1754450100000|2025-08-06 03:15:00|48.74|46.34|48.64|46.24|48.77|46.37|48.59|46.19|0
1754450400000|2025-08-06 03:20:00|48.66|46.26|48.59|46.19|48.66|46.26|48.49|46.09|0
1754450700000|2025-08-06 03:25:00|48.58|46.18|48.54|46.14|48.63|46.23|48.5|46.1|0
1754451000000|2025-08-06 03:30:00|48.53|46.13|48.44|46.04|48.57|46.17|48.43|46.03|0
1754451300000|2025-08-06 03:35:00|48.49|46.09|48.38|45.98|48.53|46.13|48.38|45.98|0
1754451600000|2025-08-06 03:40:00|48.39|45.99|48.43|46.03|48.46|46.06|48.36|45.96|0
1754451900000|2025-08-06 03:45:00|48.45|46.05|48.45|46.05|48.47|46.07|48.37|45.97|0
1754452200000|2025-08-06 03:50:00|48.47|46.07|48.38|45.98|48.47|46.07|48.34|45.94|0
1754452500000|2025-08-06 03:55:00|48.36|45.96|48.41|46.01|48.41|46.01|48.34|45.94|0
1754452800000|2025-08-06 04:00:00|46.83|44.43|48.25|45.85|48.42|46.02|46.79|44.39|0
1754453100000|2025-08-06 04:05:00|48.27|45.87|48.27|45.87|48.29|45.89|48.23|45.83|0
1754453400000|2025-08-06 04:10:00|48.28|45.88|48.27|45.87|48.32|45.92|48.23|45.83|0
1754453700000|2025-08-06 04:15:00|48.25|45.85|48.25|45.85|48.3|45.9|48.21|45.81|0
1754454000000|2025-08-06 04:20:00|48.23|45.83|48.28|45.88|48.29|45.89|48.18|45.78|0
1754454300000|2025-08-06 04:25:00|48.27|45.87|48.24|45.84|48.33|45.93|48.2|45.8|0
1754454600000|2025-08-06 04:30:00|48.23|45.83|48.24|45.84|48.3|45.9|48.21|45.81|0
1754454900000|2025-08-06 04:35:00|48.25|45.85|48.27|45.87|48.31|45.91|48.25|45.85|0
1754455200000|2025-08-06 04:40:00|48.28|45.88|48.27|45.87|48.31|45.91|48.25|45.85|0
1754455500000|2025-08-06 04:45:00|48.29|45.89|48.27|45.87|48.32|45.92|48.24|45.84|0
1754455800000|2025-08-06 04:50:00|48.28|45.88|48.29|45.89|48.33|45.93|48.25|45.85|0
1754456100000|2025-08-06 04:55:00|48.28|45.88|48.24|45.84|48.31|45.91|48.22|45.82|0
1754456400000|2025-08-06 05:00:00|48.22|45.82|48.19|45.79|48.26|45.86|48.12|45.72|0
1754456700000|2025-08-06 05:05:00|48.2|45.8|48.23|45.83|48.27|45.87|48.17|45.77|0
1754457000000|2025-08-06 05:10:00|48.22|45.82|48.25|45.85|48.26|45.86|48.18|45.78|0
1754457300000|2025-08-06 05:15:00|48.24|45.84|48.22|45.82|48.26|45.86|48.2|45.8|0
1754457600000|2025-08-06 05:20:00|48.24|45.84|48.14|45.74|48.26|45.86|48.11|45.71|0
1754457900000|2025-08-06 05:25:00|48.12|45.72|47.95|45.55|48.15|45.75|47.93|45.53|0
1754458200000|2025-08-06 05:30:00|47.93|45.53|47.73|45.33|47.99|45.59|47.69|45.29|0
1754458500000|2025-08-06 05:35:00|47.74|45.34|47.78|45.38|47.85|45.45|47.7|45.3|0
1754458800000|2025-08-06 05:40:00|47.74|45.34|47.56|45.16|47.78|45.38|47.53|45.13|0
1754459100000|2025-08-06 05:45:00|47.57|45.17|47.54|45.14|47.62|45.22|47.43|45.03|0
1754459400000|2025-08-06 05:50:00|47.51|45.11|47.62|45.22|47.68|45.28|47.5|45.1|0
1754459700000|2025-08-06 05:55:00|47.6|45.2|47.62|45.22|47.65|45.25|47.58|45.18|0
1754460000000|2025-08-06 06:00:00|47.64|45.24|47.57|45.17|47.7|45.3|47.53|45.13|0
1754460300000|2025-08-06 06:05:00|47.56|45.16|47.61|45.21|47.63|45.23|47.52|45.12|0
1754460600000|2025-08-06 06:10:00|47.57|45.17|47.78|45.38|47.83|45.43|47.56|45.16|0
1754460900000|2025-08-06 06:15:00|47.76|45.36|47.58|45.18|47.8|45.4|47.52|45.12|0
1754461200000|2025-08-06 06:20:00|47.59|45.19|47.56|45.16|47.64|45.24|47.53|45.13|0
1754461500000|2025-08-06 06:25:00|47.55|45.15|47.48|45.08|47.59|45.19|47.4|45|0
1754461800000|2025-08-06 06:30:00|47.51|45.11|47.34|44.94|47.53|45.13|47.29|44.89|0
1754462100000|2025-08-06 06:35:00|47.32|44.92|47.34|44.94|47.38|44.98|47.27|44.87|0
1754462400000|2025-08-06 06:40:00|47.33|44.93|47.41|45.01|47.44|45.04|47.33|44.93|0
1754462700000|2025-08-06 06:45:00|47.43|45.03|47.44|45.04|47.49|45.09|47.35|44.95|0
1754463000000|2025-08-06 06:50:00|47.42|45.02|47.43|45.03|47.51|45.11|47.4|45|0
1754463300000|2025-08-06 06:55:00|47.42|45.02|47.51|45.11|47.62|45.22|47.4|45|0
1754463600000|2025-08-06 07:00:00|47.49|45.09|47.45|45.05|47.59|45.19|47.41|45.01|0
1754463900000|2025-08-06 07:05:00|47.44|45.04|47.48|45.08|47.54|45.14|47.41|45.01|0
1754464200000|2025-08-06 07:10:00|47.5|45.1|47.12|44.72|47.51|45.11|46.98|44.58|0
1754464500000|2025-08-06 07:15:00|47.15|44.75|47.07|44.67|47.17|44.77|47.03|44.63|0
1754464800000|2025-08-06 07:20:00|47.08|44.68|47.2|44.8|47.22|44.82|47.03|44.63|0
1754465100000|2025-08-06 07:25:00|47.19|44.79|47.16|44.76|47.23|44.83|47.13|44.73|0
1754465400000|2025-08-06 07:30:00|47.15|44.75|47.16|44.76|47.25|44.85|47.11|44.71|0
1754465700000|2025-08-06 07:35:00|47.17|44.77|47.16|44.76|47.25|44.85|47.11|44.71|0
1754466000000|2025-08-06 07:40:00|47.17|44.77|47.17|44.77|47.2|44.8|47.13|44.73|0
1754466300000|2025-08-06 07:45:00|47.15|44.75|47.22|44.82|47.23|44.83|47.12|44.72|0
1754466600000|2025-08-06 07:50:00|47.2|44.8|47.2|44.8|47.31|44.91|47.17|44.77|0
1754466900000|2025-08-06 07:55:00|47.22|44.82|47.23|44.83|47.25|44.85|47.18|44.78|0
1754467200000|2025-08-06 08:00:00|47.24|44.84|47.34|44.94|47.37|44.97|47.21|44.81|0
1754467500000|2025-08-06 08:05:00|47.27|44.87|47.25|44.85|47.34|44.94|47.17|44.77|0
1754467800000|2025-08-06 08:10:00|47.26|44.86|47.4|45|47.4|45|47.21|44.81|0
1754468100000|2025-08-06 08:15:00|47.43|45.03|47.59|45.19|47.66|45.26|47.4|45|0
1754468400000|2025-08-06 08:20:00|47.61|45.21|47.59|45.19|47.67|45.27|47.54|45.14|0
1754468700000|2025-08-06 08:25:00|47.57|45.17|47.59|45.19|47.63|45.23|47.52|45.12|0
1754469000000|2025-08-06 08:30:00|47.57|45.17|47.58|45.18|47.63|45.23|47.54|45.14|0
1754469300000|2025-08-06 08:35:00|47.57|45.17|47.69|45.29|47.7|45.3|47.55|45.15|0
1754469600000|2025-08-06 08:40:00|47.67|45.27|48.09|45.69|48.18|45.78|47.67|45.27|0
1754469900000|2025-08-06 08:45:00|48.07|45.67|48.03|45.63|48.11|45.71|47.98|45.58|0
1754470200000|2025-08-06 08:50:00|48.02|45.62|48.08|45.68|48.08|45.68|47.9|45.5|0
1754470500000|2025-08-06 08:55:00|48.04|45.64|48.06|45.66|48.16|45.76|47.99|45.59|0
1754470800000|2025-08-06 09:00:00|48.08|45.68|47.96|45.56|48.12|45.72|47.91|45.51|0
1754471100000|2025-08-06 09:05:00|47.97|45.57|47.95|45.55|48.03|45.63|47.86|45.46|0
1754471400000|2025-08-06 09:10:00|47.97|45.57|47.95|45.55|48.01|45.61|47.91|45.51|0
1754471700000|2025-08-06 09:15:00|47.94|45.54|48|45.6|48.01|45.61|47.93|45.53|0
1754472000000|2025-08-06 09:20:00|47.96|45.56|48.02|45.62|48.17|45.77|47.91|45.51|0
1754472300000|2025-08-06 09:25:00|48.01|45.61|48.17|45.77|48.22|45.82|47.96|45.56|0
1754472600000|2025-08-06 09:30:00|48.18|45.78|48.16|45.76|48.25|45.85|48.1|45.7|0
1754472900000|2025-08-06 09:35:00|48.17|45.77|48.38|45.98|48.43|46.03|48.13|45.73|0
1754473200000|2025-08-06 09:40:00|48.4|46|48.41|46.01|48.46|46.06|48.34|45.94|0
1754473500000|2025-08-06 09:45:00|48.4|46|48.51|46.11|48.56|46.16|48.36|45.96|0
1754473800000|2025-08-06 09:50:00|48.5|46.1|48.45|46.05|48.55|46.15|48.43|46.03|0
1754474100000|2025-08-06 09:55:00|48.44|46.04|48.47|46.07|48.61|46.21|48.44|46.04|0
1754474400000|2025-08-06 10:00:00|48.48|46.08|48.67|46.27|48.69|46.29|48.4|46|0
1754474700000|2025-08-06 10:05:00|48.66|46.26|48.71|46.31|48.76|46.36|48.57|46.17|0
1754475000000|2025-08-06 10:10:00|48.78|46.38|48.28|45.88|48.78|46.38|48.24|45.84|0
1754475300000|2025-08-06 10:15:00|48.27|45.87|48.57|46.17|48.59|46.19|48.23|45.83|0
1754475600000|2025-08-06 10:20:00|48.56|46.16|48.67|46.27|48.74|46.34|48.46|46.06|0
1754475900000|2025-08-06 10:25:00|48.68|46.28|48.34|45.94|48.7|46.3|48.3|45.9|0
1754476200000|2025-08-06 10:30:00|48.33|45.93|48.44|46.04|48.46|46.06|48.3|45.9|0
1754476500000|2025-08-06 10:35:00|48.45|46.05|48.43|46.03|48.5|46.1|48.37|45.97|0
1754476800000|2025-08-06 10:40:00|48.47|46.07|48.79|46.39|48.8|46.4|48.43|46.03|0
1754477100000|2025-08-06 10:45:00|48.81|46.41|49.16|46.76|49.19|46.79|48.77|46.37|0
1754477400000|2025-08-06 10:50:00|49.17|46.77|48.76|46.36|49.18|46.78|48.74|46.34|0
1754477700000|2025-08-06 10:55:00|48.75|46.35|48.66|46.26|48.77|46.37|48.59|46.19|0
1754478000000|2025-08-06 11:00:00|48.61|46.21|48.46|46.06|48.72|46.32|48.38|45.98|0
1754478300000|2025-08-06 11:05:00|48.48|46.08|48.45|46.05|48.7|46.3|48.44|46.04|0
1754478600000|2025-08-06 11:10:00|48.46|46.06|48.59|46.19|48.61|46.21|48.33|45.93|0
1754478900000|2025-08-06 11:15:00|48.61|46.21|48.59|46.19|48.67|46.27|48.54|46.14|0
1754479200000|2025-08-06 11:20:00|48.6|46.2|48.56|46.16|48.62|46.22|48.5|46.1|0
1754479500000|2025-08-06 11:25:00|48.57|46.17|48.58|46.18|48.68|46.28|48.57|46.17|0
1754479800000|2025-08-06 11:30:00|48.56|46.16|48.52|46.12|48.57|46.17|48.37|45.97|0
1754480100000|2025-08-06 11:35:00|48.56|46.16|48.45|46.05|48.59|46.19|48.42|46.02|0
1754480400000|2025-08-06 11:40:00|48.51|46.11|48.52|46.12|48.62|46.22|48.45|46.05|0
1754480700000|2025-08-06 11:45:00|48.53|46.13|48.46|46.06|48.55|46.15|48.43|46.03|0
1754481000000|2025-08-06 11:50:00|48.45|46.05|48.53|46.13|48.56|46.16|48.43|46.03|0
1754481300000|2025-08-06 11:55:00|48.55|46.15|48.6|46.2|48.69|46.29|48.51|46.11|0
1754481600000|2025-08-06 12:00:00|48.59|46.19|48.86|46.46|48.88|46.48|48.54|46.14|0
1754481900000|2025-08-06 12:05:00|48.85|46.45|49.04|46.64|49.11|46.71|48.84|46.44|0
1754482200000|2025-08-06 12:10:00|49.01|46.61|49.14|46.74|49.22|46.82|48.98|46.58|0
1754482500000|2025-08-06 12:15:00|49.15|46.75|48.9|46.5|49.19|46.79|48.88|46.48|0
1754482800000|2025-08-06 12:20:00|48.88|46.48|48.67|46.27|48.94|46.54|48.54|46.14|0
1754483100000|2025-08-06 12:25:00|48.69|46.29|48.96|46.56|49.01|46.61|48.66|46.26|0
1754483400000|2025-08-06 12:30:00|48.97|46.57|49.02|46.62|49.09|46.69|48.87|46.47|0
1754483700000|2025-08-06 12:35:00|49.01|46.61|48.93|46.53|49.04|46.64|48.81|46.41|0
1754484000000|2025-08-06 12:40:00|48.92|46.52|48.9|46.5|48.96|46.56|48.83|46.43|0
1754484300000|2025-08-06 12:45:00|48.92|46.52|48.69|46.29|48.92|46.52|48.61|46.21|0
1754484600000|2025-08-06 12:50:00|48.67|46.27|48.73|46.33|48.79|46.39|48.65|46.25|0
1754484900000|2025-08-06 12:55:00|48.77|46.37|48.66|46.26|48.79|46.39|48.6|46.2|0
1754485200000|2025-08-06 13:00:00|48.64|46.24|48.64|46.24|48.72|46.32|48.59|46.19|0
1754485500000|2025-08-06 13:05:00|48.67|46.27|48.55|46.15|48.7|46.3|48.49|46.09|0
1754485800000|2025-08-06 13:10:00|48.53|46.13|48.3|45.9|48.61|46.21|48.3|45.9|0
1754486100000|2025-08-06 13:15:00|48.28|45.88|48.4|46|48.41|46.01|48.28|45.88|0
1754486400000|2025-08-06 13:20:00|48.39|45.99|48.94|45.94|48.97|46.28|48.37|45.94|0
1754486700000|2025-08-06 13:25:00|48.95|45.95|49.11|46.11|49.15|46.15|48.89|45.89|0
1754487000000|2025-08-06 13:30:00|48.81|46.41|48.46|46.06|49.33|46.93|48.46|46.06|0
1754487300000|2025-08-06 13:35:00|48.5|46.1|49.21|46.81|49.24|46.84|48.42|46.02|0
1754487600000|2025-08-06 13:40:00|49.2|46.8|48.73|46.33|49.33|46.93|48.73|46.33|0
1754487900000|2025-08-06 13:45:00|48.67|46.27|48.36|45.96|48.8|46.4|48.16|45.76|0
1754488200000|2025-08-06 13:50:00|48.4|46|48.02|45.62|48.98|46.58|47.98|45.58|0
1754488500000|2025-08-06 13:55:00|48.01|45.61|48.62|46.22|48.63|46.23|47.87|45.47|0
1754488800000|2025-08-06 14:00:00|48.6|46.2|47.73|45.33|48.68|46.28|47.73|45.33|0
1754489100000|2025-08-06 14:05:00|47.74|45.34|47.49|45.09|47.82|45.42|47.45|45.05|0
1754489400000|2025-08-06 14:10:00|47.51|45.11|48.19|45.79|48.19|45.79|47.51|45.11|0
1754489700000|2025-08-06 14:15:00|48.16|45.76|48.23|45.83|48.37|45.97|48.04|45.64|0
1754490000000|2025-08-06 14:20:00|48.25|45.85|49.04|46.64|49.14|46.74|48.06|45.66|0
1754490300000|2025-08-06 14:25:00|48.99|46.59|48.67|46.27|49.17|46.77|48.52|46.12|0
1754490600000|2025-08-06 14:30:00|48.66|46.26|48.58|46.18|48.9|46.5|48.5|46.1|0
1754490900000|2025-08-06 14:35:00|48.61|46.21|47.65|45.25|48.62|46.22|47.62|45.22|0
1754491200000|2025-08-06 14:40:00|47.7|45.3|47.55|45.15|47.86|45.46|47.47|45.07|0
1754491500000|2025-08-06 14:45:00|47.54|45.14|47.54|45.14|47.62|45.22|47.33|44.93|0
1754491800000|2025-08-06 14:50:00|47.55|45.15|47.3|44.9|47.71|45.31|47.3|44.9|0
1754492100000|2025-08-06 14:55:00|47.27|44.87|47.15|44.75|47.28|44.88|46.99|44.59|0
1754492400000|2025-08-06 15:00:00|47.13|44.73|47.3|44.9|47.34|44.94|47.06|44.66|0
1754492700000|2025-08-06 15:05:00|47.32|44.92|47.3|44.9|47.44|45.04|47.23|44.83|0
1754493000000|2025-08-06 15:10:00|47.32|44.92|47.19|44.79|47.57|45.17|47.19|44.79|0
1754493300000|2025-08-06 15:15:00|47.21|44.81|47|44.6|47.25|44.85|46.94|44.54|0
1754493600000|2025-08-06 15:20:00|46.99|44.59|46.79|44.39|47.04|44.64|46.7|44.3|0
1754493900000|2025-08-06 15:25:00|46.78|44.38|46.63|44.23|46.85|44.45|46.51|44.11|0
1754494200000|2025-08-06 15:30:00|46.64|44.24|46.38|43.98|46.66|44.26|46.28|43.88|0
1754494500000|2025-08-06 15:35:00|46.37|43.97|46.78|44.38|46.91|44.51|46.32|43.92|0
1754494800000|2025-08-06 15:40:00|46.76|44.36|46.54|44.14|47.1|44.7|46.46|44.06|0
1754495100000|2025-08-06 15:45:00|46.52|44.12|46.41|44.01|46.55|44.15|46.23|43.83|0
1754495400000|2025-08-06 15:50:00|46.39|43.99|46.16|43.76|46.44|44.04|45.99|43.59|0
1754495700000|2025-08-06 15:55:00|46.13|43.73|46.22|43.82|46.25|43.85|46.09|43.69|0
1754496000000|2025-08-06 16:00:00|46.2|43.8|46.17|43.77|46.42|44.02|46.15|43.75|0
1754496300000|2025-08-06 16:05:00|46.21|43.81|46.21|43.81|46.28|43.88|46.14|43.74|0
1754496600000|2025-08-06 16:10:00|46.2|43.8|46.4|44|46.49|44.09|46.18|43.78|0
1754496900000|2025-08-06 16:15:00|46.45|44.05|46.34|43.94|46.51|44.11|46.3|43.9|0
1754497200000|2025-08-06 16:20:00|46.31|43.91|46.45|44.05|46.54|44.14|46.21|43.81|0
1754497500000|2025-08-06 16:25:00|46.43|44.03|46.44|44.04|46.55|44.15|46.39|43.99|0
1754497800000|2025-08-06 16:30:00|46.45|44.05|46.43|44.03|46.54|44.14|46.36|43.96|0
1754498100000|2025-08-06 16:35:00|46.41|44.01|46.3|43.9|46.41|44.01|46.04|43.64|0
1754498400000|2025-08-06 16:40:00|46.31|43.91|46.7|44.3|46.7|44.3|46.24|43.84|0
1754498700000|2025-08-06 16:45:00|46.68|44.28|46.72|44.32|46.84|44.44|46.5|44.1|0
1754499000000|2025-08-06 16:50:00|46.74|44.34|46.42|44.02|46.8|44.4|46.41|44.01|0
1754499300000|2025-08-06 16:55:00|46.41|44.01|46.54|44.14|46.62|44.22|46.37|43.97|0
1754499600000|2025-08-06 17:00:00|46.55|44.15|46.38|43.98|46.69|44.29|46.27|43.87|0
1754499900000|2025-08-06 17:05:00|46.4|44|46.48|44.08|46.55|44.15|46.33|43.93|0
1754500200000|2025-08-06 17:10:00|46.46|44.06|46.59|44.19|46.61|44.21|46.36|43.96|0
1754500500000|2025-08-06 17:15:00|46.57|44.17|46.58|44.18|46.67|44.27|46.52|44.12|0
1754500800000|2025-08-06 17:20:00|46.57|44.17|46.54|44.14|46.68|44.28|46.48|44.08|0
1754501100000|2025-08-06 17:25:00|46.49|44.09|46.5|44.1|46.63|44.23|46.48|44.08|0
1754501400000|2025-08-06 17:30:00|46.51|44.11|46.28|43.88|46.58|44.18|46.27|43.87|0
1754501700000|2025-08-06 17:35:00|46.26|43.86|46.24|43.84|46.35|43.95|46.22|43.82|0
1754502000000|2025-08-06 17:40:00|46.26|43.86|46.21|43.81|46.29|43.89|46.17|43.77|0
1754502300000|2025-08-06 17:45:00|46.2|43.8|46.45|44.05|46.47|44.07|46.18|43.78|0
1754502600000|2025-08-06 17:50:00|46.43|44.03|46.65|44.25|46.69|44.29|46.43|44.03|0
1754502900000|2025-08-06 17:55:00|46.67|44.27|46.5|44.1|46.68|44.28|46.43|44.03|0
1754503200000|2025-08-06 18:00:00|46.48|44.08|46.08|43.68|46.57|44.17|46.08|43.68|0
1754503500000|2025-08-06 18:05:00|46.09|43.69|45.92|43.52|46.14|43.74|45.8|43.4|0
1754503800000|2025-08-06 18:10:00|45.94|43.54|46.06|43.66|46.13|43.73|45.88|43.48|0
1754504100000|2025-08-06 18:15:00|46.04|43.64|46.12|43.72|46.13|43.73|45.97|43.57|0
1754504400000|2025-08-06 18:20:00|46.13|43.73|46.05|43.65|46.15|43.75|45.98|43.58|0
1754504700000|2025-08-06 18:25:00|46.06|43.66|45.89|43.49|46.07|43.67|45.83|43.43|0
1754505000000|2025-08-06 18:30:00|45.91|43.51|45.94|43.54|46.06|43.66|45.84|43.44|0
1754505300000|2025-08-06 18:35:00|45.95|43.55|46.13|43.73|46.14|43.74|45.89|43.49|0
1754505600000|2025-08-06 18:40:00|46.09|43.69|46.27|43.87|46.35|43.95|46.09|43.69|0
1754505900000|2025-08-06 18:45:00|46.29|43.89|46.3|43.9|46.37|43.97|46.22|43.82|0
1754506200000|2025-08-06 18:50:00|46.28|43.88|46.34|43.94|46.44|44.04|46.23|43.83|0
1754506500000|2025-08-06 18:55:00|46.33|43.93|46.65|44.25|46.74|44.34|46.33|43.93|0
1754506800000|2025-08-06 19:00:00|46.67|44.27|46.55|44.15|46.73|44.33|46.51|44.11|0
1754507100000|2025-08-06 19:05:00|46.54|44.14|46.59|44.19|46.76|44.36|46.52|44.12|0
1754507400000|2025-08-06 19:10:00|46.61|44.21|46.59|44.19|46.66|44.26|46.55|44.15|0
1754507700000|2025-08-06 19:15:00|46.57|44.17|46.52|44.12|46.65|44.25|46.42|44.02|0
1754508000000|2025-08-06 19:20:00|46.49|44.09|46.41|44.01|46.5|44.1|46.34|43.94|0
1754508300000|2025-08-06 19:25:00|46.43|44.03|46.37|43.97|46.45|44.05|46.34|43.94|0
1754508600000|2025-08-06 19:30:00|46.4|44|46.41|44.01|46.58|44.18|46.32|43.92|0
1754508900000|2025-08-06 19:35:00|46.43|44.03|46.3|43.9|46.51|44.11|46.28|43.88|0
1754509200000|2025-08-06 19:40:00|46.28|43.88|46.67|44.27|46.67|44.27|46.25|43.85|0
1754509500000|2025-08-06 19:45:00|46.65|44.25|46.67|44.27|46.79|44.39|46.63|44.23|0
1754509800000|2025-08-06 19:50:00|46.94|44.54|46.74|44.34|46.96|44.56|46.72|44.32|0
1754510100000|2025-08-06 19:55:00|46.72|44.32|46.84|44.44|47.02|44.62|46.72|44.32|0
1754510400000|2025-08-06 20:00:00|46.86|44.46|47.01|44.61|47.08|44.68|46.86|44.46|0
1754510700000|2025-08-06 20:05:00|47.04|44.64|46.89|44.49|47.06|44.66|46.85|44.45|0
1754511000000|2025-08-06 20:10:00|46.9|44.5|46.94|44.54|46.99|44.59|46.9|44.5|0
1754511300000|2025-08-06 20:15:00|46.98|44.58|47.05|44.65|47.13|44.73|46.98|44.58|0
1754511600000|2025-08-06 20:20:00|47.04|44.64|47.02|44.62|47.06|44.66|47|44.6|0
1754511900000|2025-08-06 20:25:00|47.03|44.63|46.93|44.53|47.07|44.67|46.79|44.39|0
1754512200000|2025-08-06 20:30:00|46.95|44.55|46.93|44.53|46.97|44.57|46.91|44.51|0
1754512500000|2025-08-06 20:35:00|46.94|44.54|47.1|44.7|47.15|44.75|46.94|44.54|0
1754512800000|2025-08-06 20:40:00|47.12|44.72|46.92|44.52|47.14|44.74|46.9|44.5|0
1754513100000|2025-08-06 20:45:00|46.9|44.5|47.04|44.64|47.06|44.66|46.9|44.5|0
1754513400000|2025-08-06 20:50:00|47.06|44.66|46.91|44.51|47.08|44.68|46.87|44.47|0
1754513700000|2025-08-06 20:55:00|47.21|44.21|47.19|44.19|47.26|44.26|47.16|44.16|0
1754514000000|2025-08-06 21:00:00|47.21|44.21|47.17|44.17|47.23|44.23|47.16|44.16|0
1754514300000|2025-08-06 21:05:00|47.18|44.18|47.13|44.13|47.18|44.18|47.13|44.13|0
1754514600000|2025-08-06 21:10:00|47.12|44.12|47.11|44.11|47.14|44.14|47.11|44.11|0
1754514900000|2025-08-06 21:15:00|47.14|44.14|47.08|44.08|47.14|44.14|47.05|44.05|0
1754515200000|2025-08-06 21:20:00|47.1|44.1|47.09|44.09|47.11|44.11|47.09|44.09|0
1754515500000|2025-08-06 21:25:00|47.11|44.11|47.6|44.6|47.6|44.6|47.1|44.1|0
1754515800000|2025-08-06 21:30:00|47.63|44.63|47.96|44.96|48.12|45.12|47.6|44.6|0
1754516100000|2025-08-06 21:35:00|48.01|45.01|47.79|44.79|48.1|45.1|47.78|44.78|0
1754516400000|2025-08-06 21:40:00|47.78|44.78|47.39|44.39|47.85|44.85|47.35|44.35|0
1754516700000|2025-08-06 21:45:00|47.38|44.38|47.47|44.47|47.69|44.69|47.38|44.38|0
1754517000000|2025-08-06 21:50:00|47.44|44.44|47.2|44.2|47.47|44.47|47.2|44.2|0
1754517300000|2025-08-06 21:55:00|47.19|44.19|47.28|44.28|47.32|44.32|47.01|44.01|0
1754517600000|2025-08-06 22:00:00|46.87|43.87|47.47|44.47|47.55|44.55|46.87|43.87|0
1754517900000|2025-08-06 22:05:00|47.46|44.46|47.15|44.15|47.53|44.53|47.12|44.12|0
1754518200000|2025-08-06 22:10:00|47.14|44.14|47.13|44.13|47.17|44.17|46.97|43.97|0
1754518500000|2025-08-06 22:15:00|47.12|44.12|46.86|43.86|47.16|44.16|46.82|43.82|0
1754518800000|2025-08-06 22:20:00|46.87|43.87|46.77|43.77|46.89|43.89|46.76|43.76|0
1754519100000|2025-08-06 22:25:00|46.76|43.76|46.29|43.29|46.77|43.77|46.24|43.24|0
1754519400000|2025-08-06 22:30:00|46.34|43.34|46.24|43.24|46.38|43.38|46.08|43.08|0
1754519700000|2025-08-06 22:35:00|46.23|43.23|46.34|43.34|46.39|43.39|46.19|43.19|0
1754520000000|2025-08-06 22:40:00|46.33|43.33|46.4|43.4|46.41|43.41|46.25|43.25|0
1754520300000|2025-08-06 22:45:00|46.38|43.38|46.44|43.44|46.45|43.45|46.34|43.34|0
1754520600000|2025-08-06 22:50:00|46.45|43.45|46.42|43.42|46.51|43.51|46.31|43.31|0
1754520900000|2025-08-06 22:55:00|46.43|43.43|46.34|43.34|46.46|43.46|46.34|43.34|0
1754521200000|2025-08-06 23:00:00|46.3|43.3|46.25|43.25|46.3|43.3|46.19|43.19|0
1754521500000|2025-08-06 23:05:00|46.26|43.26|46.08|43.08|46.29|43.29|46.05|43.05|0
1754521800000|2025-08-06 23:10:00|46.1|43.1|46.2|43.2|46.21|43.21|46.08|43.08|0
1754522100000|2025-08-06 23:15:00|46.16|43.16|46.3|43.3|46.34|43.34|46.16|43.16|0
1754522400000|2025-08-06 23:20:00|46.31|43.31|46.22|43.22|46.33|43.33|46.22|43.22|0
1754522700000|2025-08-06 23:25:00|46.21|43.21|46.3|43.3|46.35|43.35|46.21|43.21|0
1754523000000|2025-08-06 23:30:00|46.32|43.32|46.31|43.31|46.35|43.35|46.28|43.28|0
1754523300000|2025-08-06 23:35:00|46.32|43.32|46.32|43.32|46.33|43.33|46.24|43.24|0
1754523600000|2025-08-06 23:40:00|46.33|43.33|46.38|43.38|46.4|43.4|46.3|43.3|0
1754523900000|2025-08-06 23:45:00|46.39|43.39|46.47|43.47|46.49|43.49|46.33|43.33|0
1754524200000|2025-08-06 23:50:00|46.49|43.49|46.48|43.48|46.49|43.49|46.4|43.4|0
1754524500000|2025-08-06 23:55:00|46.49|43.49|46.49|43.49|46.59|43.59|46.45|43.45|0
1754524800000|2025-08-07 00:00:00|46.5|43.5|46.41|43.41|46.62|43.62|46.41|43.41|0
1754525100000|2025-08-07 00:05:00|46.42|43.42|46.37|43.37|46.49|43.49|46.37|43.37|0
1754525400000|2025-08-07 00:10:00|46.39|43.39|46.36|43.36|46.43|43.43|46.36|43.36|0
1754525700000|2025-08-07 00:15:00|46.37|43.37|46.2|43.8|46.39|43.91|46.07|43.35|0
1754526000000|2025-08-07 00:20:00|46.19|43.79|46.08|43.68|46.22|43.82|46.06|43.66|0
1754526300000|2025-08-07 00:25:00|46.06|43.66|45.96|43.56|46.14|43.74|45.89|43.49|0
1754526600000|2025-08-07 00:30:00|45.95|43.55|45.91|43.51|46|43.6|45.84|43.44|0
1754526900000|2025-08-07 00:35:00|45.88|43.48|45.9|43.5|45.97|43.57|45.86|43.46|0
1754527200000|2025-08-07 00:40:00|45.91|43.51|45.9|43.5|45.95|43.55|45.86|43.46|0
1754527500000|2025-08-07 00:45:00|45.89|43.49|45.91|43.51|45.93|43.53|45.85|43.45|0
1754527800000|2025-08-07 00:50:00|45.89|43.49|45.94|43.54|46.01|43.61|45.82|43.42|0
1754528100000|2025-08-07 00:55:00|45.93|43.53|45.95|43.55|46.04|43.64|45.93|43.53|0
1754528400000|2025-08-07 01:00:00|45.98|43.58|45.93|43.53|45.98|43.58|45.91|43.51|0
1754528700000|2025-08-07 01:05:00|45.92|43.52|45.92|43.52|45.98|43.58|45.87|43.47|0
1754529000000|2025-08-07 01:10:00|45.94|43.54|45.86|43.46|45.94|43.54|45.85|43.45|0
1754529300000|2025-08-07 01:15:00|45.88|43.48|45.91|43.51|45.93|43.53|45.84|43.44|0
1754529600000|2025-08-07 01:20:00|45.94|43.54|45.91|43.51|45.97|43.57|45.88|43.48|0
1754529900000|2025-08-07 01:25:00|45.9|43.5|45.91|43.51|45.94|43.54|45.85|43.45|0
1754530200000|2025-08-07 01:30:00|45.92|43.52|45.91|43.51|45.94|43.54|45.89|43.49|0
1754530500000|2025-08-07 01:35:00|45.9|43.5|45.81|43.41|45.97|43.57|45.81|43.41|0
1754530800000|2025-08-07 01:40:00|45.8|43.4|45.71|43.31|45.82|43.42|45.68|43.28|0
1754531100000|2025-08-07 01:45:00|45.72|43.32|45.73|43.33|45.78|43.38|45.68|43.28|0
1754531400000|2025-08-07 01:50:00|45.72|43.32|45.73|43.33|45.74|43.34|45.66|43.26|0
1754531700000|2025-08-07 01:55:00|45.75|43.35|45.75|43.35|45.79|43.39|45.7|43.3|0
1754532000000|2025-08-07 02:00:00|45.78|43.38|45.71|43.31|45.79|43.39|45.69|43.29|0
1754532300000|2025-08-07 02:05:00|45.72|43.32|45.71|43.31|45.75|43.35|45.65|43.25|0
1754532600000|2025-08-07 02:10:00|45.7|43.3|45.75|43.35|45.78|43.38|45.68|43.28|0
1754532900000|2025-08-07 02:15:00|45.76|43.36|45.77|43.37|45.8|43.4|45.73|43.33|0
1754533200000|2025-08-07 02:20:00|45.75|43.35|45.76|43.36|45.81|43.41|45.71|43.31|0
1754533500000|2025-08-07 02:25:00|45.74|43.34|45.82|43.42|45.83|43.43|45.7|43.3|0
1754533800000|2025-08-07 02:30:00|45.81|43.41|45.77|43.37|45.83|43.43|45.75|43.35|0
1754534100000|2025-08-07 02:35:00|45.75|43.35|45.78|43.38|45.82|43.42|45.75|43.35|0
1754534400000|2025-08-07 02:40:00|45.77|43.37|45.8|43.4|45.85|43.45|45.74|43.34|0
1754534700000|2025-08-07 02:45:00|45.81|43.41|45.94|43.54|46.02|43.62|45.8|43.4|0
1754535000000|2025-08-07 02:50:00|45.96|43.56|45.92|43.52|45.97|43.57|45.9|43.5|0
1754535300000|2025-08-07 02:55:00|45.94|43.54|45.9|43.5|45.95|43.55|45.89|43.49|0
1754535600000|2025-08-07 03:00:00|45.92|43.52|45.8|43.4|45.93|43.53|45.78|43.38|0
1754535900000|2025-08-07 03:05:00|45.83|43.43|45.91|43.51|45.92|43.52|45.77|43.37|0
1754536200000|2025-08-07 03:10:00|45.92|43.52|45.89|43.49|45.95|43.55|45.88|43.48|0
1754536500000|2025-08-07 03:15:00|45.91|43.51|45.88|43.48|45.93|43.53|45.82|43.42|0
1754536800000|2025-08-07 03:20:00|45.87|43.47|45.9|43.5|45.91|43.51|45.82|43.42|0
1754537100000|2025-08-07 03:25:00|45.87|43.47|45.85|43.45|45.9|43.5|45.82|43.42|0
1754537400000|2025-08-07 03:30:00|45.84|43.44|45.88|43.48|45.91|43.51|45.83|43.43|0
1754537700000|2025-08-07 03:35:00|45.9|43.5|45.84|43.44|45.91|43.51|45.81|43.41|0
1754538000000|2025-08-07 03:40:00|45.85|43.45|45.54|43.14|45.9|43.5|45.53|43.13|0
1754538300000|2025-08-07 03:45:00|45.53|43.13|45.71|43.31|45.82|43.42|45.5|43.1|0
1754538600000|2025-08-07 03:50:00|45.7|43.3|45.84|43.44|45.85|43.45|45.69|43.29|0
1754538900000|2025-08-07 03:55:00|45.82|43.42|45.81|43.41|45.88|43.48|45.76|43.36|0
1754539200000|2025-08-07 04:00:00|45.83|43.43|45.76|43.36|45.84|43.44|45.74|43.34|0
1754539500000|2025-08-07 04:05:00|45.74|43.34|45.79|43.39|45.83|43.43|45.73|43.33|0
1754539800000|2025-08-07 04:10:00|45.8|43.4|45.79|43.39|45.8|43.4|45.74|43.34|0
1754540100000|2025-08-07 04:15:00|45.8|43.4|45.79|43.39|45.8|43.4|45.74|43.34|0
1754540400000|2025-08-07 04:20:00|45.77|43.37|45.81|43.41|45.81|43.41|45.73|43.33|0
1754540700000|2025-08-07 04:25:00|45.82|43.42|45.82|43.42|45.88|43.48|45.77|43.37|0
1754541000000|2025-08-07 04:30:00|45.81|43.41|45.77|43.37|45.81|43.41|45.74|43.34|0
1754541300000|2025-08-07 04:35:00|45.78|43.38|45.92|43.52|45.93|43.53|45.77|43.37|0
1754541600000|2025-08-07 04:40:00|45.89|43.49|45.98|43.58|46|43.6|45.88|43.48|0
1754541900000|2025-08-07 04:45:00|46|43.6|46.05|43.65|46.12|43.72|45.96|43.56|0
1754542200000|2025-08-07 04:50:00|46.07|43.67|46.05|43.65|46.08|43.68|46.01|43.61|0
1754542500000|2025-08-07 04:55:00|46.04|43.64|46.03|43.63|46.06|43.66|45.97|43.57|0
1754542800000|2025-08-07 05:00:00|46.04|43.64|46.11|43.71|46.16|43.76|45.9|43.5|0
1754543100000|2025-08-07 05:05:00|46.12|43.72|46.12|43.72|46.16|43.76|45.89|43.49|0
1754543400000|2025-08-07 05:10:00|46.09|43.69|46.09|43.69|46.15|43.75|46.03|43.63|0
1754543700000|2025-08-07 05:15:00|46.07|43.67|46.13|43.73|46.13|43.73|46.04|43.64|0
1754544000000|2025-08-07 05:20:00|46.11|43.71|46.1|43.7|46.14|43.74|46.06|43.66|0
1754544300000|2025-08-07 05:25:00|46.09|43.69|46.01|43.61|46.12|43.72|45.82|43.42|0
1754544600000|2025-08-07 05:30:00|46|43.6|46.02|43.62|46.04|43.64|45.93|43.53|0
1754544900000|2025-08-07 05:35:00|45.99|43.59|45.88|43.48|46|43.6|45.87|43.47|0
1754545200000|2025-08-07 05:40:00|45.89|43.49|45.95|43.55|45.97|43.57|45.87|43.47|0
1754545500000|2025-08-07 05:45:00|45.93|43.53|45.94|43.54|46.01|43.61|45.9|43.5|0
1754545800000|2025-08-07 05:50:00|45.96|43.56|45.88|43.48|45.98|43.58|45.77|43.37|0
1754546100000|2025-08-07 05:55:00|45.87|43.47|45.89|43.49|45.93|43.53|45.85|43.45|0
1754546400000|2025-08-07 06:00:00|45.9|43.5|45.73|43.33|45.92|43.52|45.67|43.27|0
1754546700000|2025-08-07 06:05:00|45.72|43.32|45.85|43.45|45.85|43.45|45.64|43.24|0
1754547000000|2025-08-07 06:10:00|45.84|43.44|45.84|43.44|45.86|43.46|45.7|43.3|0
1754547300000|2025-08-07 06:15:00|45.85|43.45|45.8|43.4|45.94|43.54|45.72|43.32|0
1754547600000|2025-08-07 06:20:00|45.82|43.42|45.72|43.32|45.84|43.44|45.66|43.26|0
1754547900000|2025-08-07 06:25:00|45.71|43.31|45.65|43.25|45.76|43.36|45.63|43.23|0
1754548200000|2025-08-07 06:30:00|45.6|43.2|45.52|43.12|45.61|43.21|45.49|43.09|0
1754548500000|2025-08-07 06:35:00|45.51|43.11|45.87|43.47|45.87|43.47|45.51|43.11|0
1754548800000|2025-08-07 06:40:00|45.86|43.46|45.7|43.3|45.87|43.47|45.67|43.27|0
1754549100000|2025-08-07 06:45:00|45.71|43.31|45.75|43.35|45.78|43.38|45.66|43.26|0
1754549400000|2025-08-07 06:50:00|45.74|43.34|45.81|43.41|45.82|43.42|45.71|43.31|0
1754549700000|2025-08-07 06:55:00|45.8|43.4|45.85|43.45|45.91|43.51|45.79|43.39|0
1754550000000|2025-08-07 07:00:00|45.83|43.43|45.94|43.54|46.06|43.66|45.83|43.43|0
1754550300000|2025-08-07 07:05:00|45.93|43.53|45.65|43.25|45.93|43.53|45.63|43.23|0
1754550600000|2025-08-07 07:10:00|45.63|43.23|45.47|43.07|45.66|43.26|45.46|43.06|0
1754550900000|2025-08-07 07:15:00|45.45|43.05|45.61|43.21|45.61|43.21|45.28|42.88|0
1754551200000|2025-08-07 07:20:00|45.6|43.2|45.54|43.14|45.69|43.29|45.54|43.14|0
1754551500000|2025-08-07 07:25:00|45.52|43.12|45.64|43.24|45.73|43.33|45.52|43.12|0
1754551800000|2025-08-07 07:30:00|45.66|43.26|45.68|43.28|45.75|43.35|45.64|43.24|0
1754552100000|2025-08-07 07:35:00|45.67|43.27|45.62|43.22|45.72|43.32|45.62|43.22|0
1754552400000|2025-08-07 07:40:00|45.65|43.25|45.46|43.06|45.65|43.25|45.44|43.04|0
1754552700000|2025-08-07 07:45:00|45.45|43.05|45.48|43.08|45.55|43.15|45.41|43.01|0
1754553000000|2025-08-07 07:50:00|45.47|43.07|45.33|42.93|45.53|43.13|45.33|42.93|0
1754553300000|2025-08-07 07:55:00|45.32|42.92|45.25|42.85|45.35|42.95|45.24|42.84|0
1754553600000|2025-08-07 08:00:00|45.24|42.84|44.9|42.5|45.27|42.87|44.85|42.45|0
1754553900000|2025-08-07 08:05:00|44.91|42.51|44.86|42.46|44.92|42.52|44.8|42.4|0
1754554200000|2025-08-07 08:10:00|44.87|42.47|44.9|42.5|44.99|42.59|44.83|42.43|0
1754554500000|2025-08-07 08:15:00|44.89|42.49|44.84|42.44|44.97|42.57|44.82|42.42|0
1754554800000|2025-08-07 08:20:00|44.82|42.42|44.66|42.26|44.9|42.5|44.6|42.2|0
1754555100000|2025-08-07 08:25:00|44.65|42.25|44.36|41.96|44.68|42.28|44.27|41.87|0
1754555400000|2025-08-07 08:30:00|44.37|41.97|44.57|42.17|44.6|42.2|44.32|41.92|0
1754555700000|2025-08-07 08:35:00|44.56|42.16|44.79|42.39|44.82|42.42|44.54|42.14|0
1754556000000|2025-08-07 08:40:00|44.8|42.4|44.8|42.4|44.88|42.48|44.77|42.37|0
1754556300000|2025-08-07 08:45:00|44.79|42.39|44.75|42.35|44.82|42.42|44.73|42.33|0
1754556600000|2025-08-07 08:50:00|44.76|42.36|44.51|42.11|44.8|42.4|44.5|42.1|0
1754556900000|2025-08-07 08:55:00|44.52|42.12|44.53|42.13|44.56|42.16|44.47|42.07|0
1754557200000|2025-08-07 09:00:00|44.52|42.12|44.69|42.29|44.77|42.37|44.49|42.09|0
1754557500000|2025-08-07 09:05:00|44.7|42.3|44.6|42.2|44.71|42.31|44.59|42.19|0
1754557800000|2025-08-07 09:10:00|44.59|42.19|44.51|42.11|44.65|42.25|44.43|42.03|0
1754558100000|2025-08-07 09:15:00|44.52|42.12|44.56|42.16|44.57|42.17|44.44|42.04|0
1754558400000|2025-08-07 09:20:00|44.57|42.17|44.4|42|44.59|42.19|44.4|42|0
1754558700000|2025-08-07 09:25:00|44.42|42.02|44.42|42.02|44.51|42.11|44.39|41.99|0
1754559000000|2025-08-07 09:30:00|44.43|42.03|44.37|41.97|44.44|42.04|44.24|41.84|0
1754559300000|2025-08-07 09:35:00|44.38|41.98|44.41|42.01|44.44|42.04|44.34|41.94|0
1754559600000|2025-08-07 09:40:00|44.42|42.02|44.3|41.9|44.44|42.04|44.29|41.89|0
1754559900000|2025-08-07 09:45:00|44.32|41.92|44.3|41.9|44.42|42.02|44.23|41.83|0
1754560200000|2025-08-07 09:50:00|44.29|41.89|44.03|41.63|44.34|41.94|43.93|41.53|0
1754560500000|2025-08-07 09:55:00|44.02|41.62|43.97|41.57|44.02|41.62|43.91|41.51|0
1754560800000|2025-08-07 10:00:00|43.96|41.56|43.87|41.47|44.02|41.62|43.87|41.47|0
1754561100000|2025-08-07 10:05:00|43.86|41.46|43.8|41.4|44|41.6|43.79|41.39|0
1754561400000|2025-08-07 10:10:00|43.82|41.42|43.64|41.24|43.87|41.47|43.62|41.22|0
1754561700000|2025-08-07 10:15:00|43.63|41.23|43.49|41.09|43.64|41.24|43.4|41|0
1754562000000|2025-08-07 10:20:00|43.48|41.08|43.8|41.4|43.86|41.46|43.43|41.03|0
1754562300000|2025-08-07 10:25:00|43.81|41.41|44.07|41.67|44.07|41.67|43.81|41.41|0
1754562600000|2025-08-07 10:30:00|44.09|41.69|44.34|41.94|44.42|42.02|44.06|41.66|0
1754562900000|2025-08-07 10:35:00|44.33|41.93|44.19|41.79|44.37|41.97|44.19|41.79|0
1754563200000|2025-08-07 10:40:00|44.27|41.87|44.32|41.92|44.4|42|44.23|41.83|0
1754563500000|2025-08-07 10:45:00|44.31|41.91|44.31|41.91|44.37|41.97|44.22|41.82|0
1754563800000|2025-08-07 10:50:00|44.26|41.86|44.18|41.78|44.3|41.9|44.14|41.74|0
1754564100000|2025-08-07 10:55:00|44.17|41.77|44.28|41.88|44.33|41.93|44.15|41.75|0
1754564400000|2025-08-07 11:00:00|44.25|41.85|44.28|41.88|44.32|41.92|44.02|41.62|0
1754564700000|2025-08-07 11:05:00|44.27|41.87|44.47|42.07|44.5|42.1|44.22|41.82|0
1754565000000|2025-08-07 11:10:00|44.49|42.09|44.49|42.09|44.53|42.13|44.42|42.02|0
1754565300000|2025-08-07 11:15:00|44.48|42.08|44.36|41.96|44.52|42.12|44.32|41.92|0
1754565600000|2025-08-07 11:20:00|44.35|41.95|44.38|41.98|44.48|42.08|44.26|41.86|0
1754565900000|2025-08-07 11:25:00|44.35|41.95|44.42|42.02|44.44|42.04|44.35|41.95|0
1754566200000|2025-08-07 11:30:00|44.39|41.99|44.53|42.13|44.53|42.13|44.35|41.95|0
1754566500000|2025-08-07 11:35:00|44.52|42.12|44.63|42.23|44.72|42.32|44.45|42.05|0
1754566800000|2025-08-07 11:40:00|44.62|42.22|44.5|42.1|44.67|42.27|44.44|42.04|0
1754567100000|2025-08-07 11:45:00|44.49|42.09|44.47|42.07|44.55|42.15|44.44|42.04|0
1754567400000|2025-08-07 11:50:00|44.49|42.09|44.65|42.25|44.69|42.29|44.43|42.03|0
1754567700000|2025-08-07 11:55:00|44.64|42.24|44.57|42.17|44.7|42.3|44.44|42.04|0
1754568000000|2025-08-07 12:00:00|44.56|42.16|44.57|42.17|44.65|42.25|44.12|41.72|0
1754568300000|2025-08-07 12:05:00|44.58|42.18|44.52|42.12|44.66|42.26|44.48|42.08|0
1754568600000|2025-08-07 12:10:00|44.51|42.11|44.56|42.16|44.64|42.24|44.48|42.08|0
1754568900000|2025-08-07 12:15:00|44.57|42.17|44.42|42.02|44.6|42.2|44.34|41.94|0
1754569200000|2025-08-07 12:20:00|44.43|42.03|44.47|42.07|44.49|42.09|44.33|41.93|0
1754569500000|2025-08-07 12:25:00|44.51|42.11|44.41|42.01|44.54|42.14|44.4|42|0
1754569800000|2025-08-07 12:30:00|44.55|42.15|44.28|41.88|44.57|42.17|43.72|41.32|0
1754570100000|2025-08-07 12:35:00|44.27|41.87|44.4|42|44.48|42.08|44.18|41.78|0
1754570400000|2025-08-07 12:40:00|44.39|41.99|44.42|42.02|44.45|42.05|44.3|41.9|0
1754570700000|2025-08-07 12:45:00|44.38|41.98|44.31|41.91|44.42|42.02|44.2|41.8|0
1754571000000|2025-08-07 12:50:00|44.34|41.94|44.23|41.83|44.4|42|44.18|41.78|0
1754571300000|2025-08-07 12:55:00|44.24|41.84|44.37|41.97|44.4|42|44.21|41.81|0
1754571600000|2025-08-07 13:00:00|44.35|41.95|44.09|41.69|44.37|41.97|43.29|40.89|0
1754571900000|2025-08-07 13:05:00|44.11|41.71|44.08|41.68|44.22|41.82|44.06|41.66|0
1754572200000|2025-08-07 13:10:00|44.11|41.71|44.17|41.77|44.19|41.79|43.96|41.56|0
1754572500000|2025-08-07 13:15:00|44.16|41.76|44.02|41.62|44.23|41.83|43.95|41.55|0
1754572800000|2025-08-07 13:20:00|44|41.6|44.38|41.38|44.38|41.74|43.97|41.37|0
1754573100000|2025-08-07 13:25:00|44.43|41.43|44.64|41.64|44.77|41.77|44.43|41.43|0
1754573400000|2025-08-07 13:30:00|44.34|41.94|43.97|41.57|44.61|42.21|43.87|41.47|0
1754573700000|2025-08-07 13:35:00|43.99|41.59|44.23|41.83|44.56|42.16|43.97|41.57|0
1754574000000|2025-08-07 13:40:00|44.22|41.82|44.54|42.14|44.68|42.28|43.99|41.59|0
1754574300000|2025-08-07 13:45:00|44.55|42.15|44.93|42.53|45.13|42.73|44.53|42.13|0
1754574600000|2025-08-07 13:50:00|44.9|42.5|44.85|42.45|44.91|42.51|44.57|42.17|0
1754574900000|2025-08-07 13:55:00|44.86|42.46|44.49|42.09|45.08|42.68|44.39|41.99|0
1754575200000|2025-08-07 14:00:00|44.44|42.04|44.97|42.57|44.98|42.58|44.29|41.89|0
1754575500000|2025-08-07 14:05:00|44.98|42.58|45.55|43.15|45.57|43.17|44.85|42.45|0
1754575800000|2025-08-07 14:10:00|45.57|43.17|45.84|43.44|46.12|43.72|45.52|43.12|0
1754576100000|2025-08-07 14:15:00|45.87|43.47|46|43.6|46.21|43.81|45.8|43.4|0
1754576400000|2025-08-07 14:20:00|45.95|43.55|46.71|44.31|46.72|44.32|45.87|43.47|0
1754576700000|2025-08-07 14:25:00|46.67|44.27|46.5|44.1|46.97|44.57|46.42|44.02|0
1754577000000|2025-08-07 14:30:00|46.48|44.08|46.52|44.12|46.8|44.4|46.37|43.97|0
1754577300000|2025-08-07 14:35:00|46.51|44.11|46.39|43.99|46.78|44.38|46.37|43.97|0
1754577600000|2025-08-07 14:40:00|46.38|43.98|46.28|43.88|46.62|44.22|46.24|43.84|0
1754577900000|2025-08-07 14:45:00|46.3|43.9|46.54|44.14|46.97|44.57|46.12|43.72|0
1754578200000|2025-08-07 14:50:00|46.53|44.13|46.89|44.49|47.04|44.64|46.48|44.08|0
1754578500000|2025-08-07 14:55:00|46.92|44.52|47.28|44.88|47.41|45.01|46.92|44.52|0
1754578800000|2025-08-07 15:00:00|47.26|44.86|47.35|44.95|47.51|45.11|46.96|44.56|0
1754579100000|2025-08-07 15:05:00|47.36|44.96|47.34|44.94|47.45|45.05|47.16|44.76|0
1754579400000|2025-08-07 15:10:00|47.33|44.93|47.5|45.1|47.58|45.18|47.14|44.74|0
1754579700000|2025-08-07 15:15:00|47.52|45.12|47.01|44.61|47.78|45.38|46.95|44.55|0
1754580000000|2025-08-07 15:20:00|47.02|44.62|46.87|44.47|47.04|44.64|46.79|44.39|0
1754580300000|2025-08-07 15:25:00|46.89|44.49|47.57|45.17|47.7|45.3|46.84|44.44|0
1754580600000|2025-08-07 15:30:00|47.59|45.19|47.74|45.34|47.89|45.49|47.3|44.9|0
1754580900000|2025-08-07 15:35:00|47.73|45.33|47.59|45.19|47.88|45.48|47.42|45.02|0
1754581200000|2025-08-07 15:40:00|47.61|45.21|47.66|45.26|47.74|45.34|47.46|45.06|0
1754581500000|2025-08-07 15:45:00|47.67|45.27|47.91|45.51|47.93|45.53|47.57|45.17|0
1754581800000|2025-08-07 15:50:00|47.93|45.53|47.38|44.98|47.95|45.55|47.37|44.97|0
1754582100000|2025-08-07 15:55:00|47.36|44.96|47.48|45.08|47.53|45.13|47.27|44.87|0
1754582400000|2025-08-07 16:00:00|47.51|45.11|47.66|45.26|48.05|45.65|47.37|44.97|0
1754582700000|2025-08-07 16:05:00|47.69|45.29|47.81|45.41|47.83|45.43|47.54|45.14|0
1754583000000|2025-08-07 16:10:00|47.82|45.42|47.23|44.83|47.98|45.58|47.2|44.8|0
1754583300000|2025-08-07 16:15:00|47.25|44.85|47.4|45|47.42|45.02|47.04|44.64|0
1754583600000|2025-08-07 16:20:00|47.42|45.02|46.98|44.58|47.44|45.04|46.98|44.58|0
1754583900000|2025-08-07 16:25:00|46.96|44.56|47.06|44.66|47.16|44.76|46.85|44.45|0
1754584200000|2025-08-07 16:30:00|47.08|44.68|46.86|44.46|47.15|44.75|46.85|44.45|0
1754584500000|2025-08-07 16:35:00|46.88|44.48|47.45|45.05|47.46|45.06|46.83|44.43|0
1754584800000|2025-08-07 16:40:00|47.49|45.09|48.26|45.86|48.43|46.03|47.48|45.08|0
1754585100000|2025-08-07 16:45:00|48.28|45.88|48.12|45.72|48.66|46.26|48.12|45.72|0
1754585400000|2025-08-07 16:50:00|48.16|45.76|47.44|45.04|48.16|45.76|47.38|44.98|0
1754585700000|2025-08-07 16:55:00|47.45|45.05|47.73|45.33|47.74|45.34|47.26|44.86|0
1754586000000|2025-08-07 17:00:00|47.71|45.31|48.09|45.69|48.35|45.95|45.85|43.45|0
1754586300000|2025-08-07 17:05:00|48.14|45.74|48.14|45.74|48.31|45.91|47.91|45.51|0
1754586600000|2025-08-07 17:10:00|48.15|45.75|48.24|45.84|48.45|46.05|48.07|45.67|0
1754586900000|2025-08-07 17:15:00|48.22|45.82|48.42|46.02|48.44|46.04|48.03|45.63|0
1754587200000|2025-08-07 17:20:00|48.39|45.99|47.92|45.52|48.44|46.04|47.85|45.45|0
1754587500000|2025-08-07 17:25:00|47.94|45.54|48.55|46.15|48.55|46.15|47.83|45.43|0
1754587800000|2025-08-07 17:30:00|48.51|46.11|48.7|46.3|48.87|46.47|48.43|46.03|0
1754588100000|2025-08-07 17:35:00|48.72|46.32|48.49|46.09|48.86|46.46|48.41|46.01|0
1754588400000|2025-08-07 17:40:00|48.47|46.07|48.26|45.86|48.55|46.15|48.2|45.8|0
1754588700000|2025-08-07 17:45:00|48.28|45.88|48.15|45.75|48.36|45.96|48.12|45.72|0
1754589000000|2025-08-07 17:50:00|48.2|45.8|47.82|45.42|48.34|45.94|47.75|45.35|0
1754589300000|2025-08-07 17:55:00|47.79|45.39|47.85|45.45|48.07|45.67|47.67|45.27|0
1754589600000|2025-08-07 18:00:00|47.87|45.47|47.85|45.45|48.21|45.81|47.62|45.22|0
1754589900000|2025-08-07 18:05:00|47.76|45.36|48.26|45.86|48.33|45.93|47.73|45.33|0
1754590200000|2025-08-07 18:10:00|48.25|45.85|48.55|46.15|48.73|46.33|48.25|45.85|0
1754590500000|2025-08-07 18:15:00|48.57|46.17|48.98|46.58|49.07|46.67|48.57|46.17|0
1754590800000|2025-08-07 18:20:00|48.95|46.55|49.04|46.64|49.07|46.67|48.73|46.33|0
1754591100000|2025-08-07 18:25:00|49.02|46.62|48.46|46.06|49.08|46.68|48.41|46.01|0
1754591400000|2025-08-07 18:30:00|48.55|46.15|48.58|46.18|48.9|46.5|48.53|46.13|0
1754591700000|2025-08-07 18:35:00|48.6|46.2|48.33|45.93|48.66|46.26|48.21|45.81|0
1754592000000|2025-08-07 18:40:00|48.32|45.92|48.74|46.34|48.78|46.38|48.3|45.9|0
1754592300000|2025-08-07 18:45:00|48.76|46.36|48.48|46.08|48.78|46.38|48.42|46.02|0
1754592600000|2025-08-07 18:50:00|48.5|46.1|48.21|45.81|48.62|46.22|48.11|45.71|0
1754592900000|2025-08-07 18:55:00|48.19|45.79|47.99|45.59|48.21|45.81|47.71|45.31|0
1754593200000|2025-08-07 19:00:00|47.98|45.58|48.04|45.64|48.21|45.81|47.87|45.47|0
1754593500000|2025-08-07 19:05:00|48.11|45.71|48.07|45.67|48.32|45.92|47.99|45.59|0
1754593800000|2025-08-07 19:10:00|48.09|45.69|48.18|45.78|48.27|45.87|48.02|45.62|0
1754594100000|2025-08-07 19:15:00|48.19|45.79|48.29|45.89|48.44|46.04|48.1|45.7|0
1754594400000|2025-08-07 19:20:00|48.26|45.86|48.15|45.75|48.28|45.88|48.09|45.69|0
1754594700000|2025-08-07 19:25:00|48.19|45.79|48.27|45.87|48.4|46|48.13|45.73|0
1754595000000|2025-08-07 19:30:00|48.24|45.84|47.9|45.5|48.31|45.91|47.74|45.34|0
1754595300000|2025-08-07 19:35:00|47.85|45.45|47.93|45.53|47.95|45.55|47.58|45.18|0
1754595600000|2025-08-07 19:40:00|47.91|45.51|47.49|45.09|47.92|45.52|47.44|45.04|0
1754595900000|2025-08-07 19:45:00|47.5|45.1|47.46|45.06|47.5|45.1|47.27|44.87|0
1754596200000|2025-08-07 19:50:00|47.34|44.94|47.65|45.25|47.74|45.34|47.27|44.87|0
1754596500000|2025-08-07 19:55:00|47.57|45.17|46.7|44.3|47.71|45.31|46.7|44.3|0
1754596800000|2025-08-07 20:00:00|46.69|44.29|46.69|44.29|46.76|44.36|46.44|44.04|0
1754597100000|2025-08-07 20:05:00|46.72|44.32|46.45|44.05|46.75|44.35|46.45|44.05|0
1754597400000|2025-08-07 20:10:00|46.47|44.07|46.25|43.85|46.56|44.16|46.22|43.82|0
1754597700000|2025-08-07 20:15:00|46.24|43.84|46.39|43.99|46.45|44.05|46.2|43.8|0
1754598000000|2025-08-07 20:20:00|46.37|43.97|46.43|44.03|46.45|44.05|46.37|43.97|0
1754598300000|2025-08-07 20:25:00|46.41|44.01|46.39|43.99|46.46|44.06|46.36|43.96|0
1754598600000|2025-08-07 20:30:00|46.41|44.01|46.56|44.16|46.58|44.18|46.36|43.96|0
1754598900000|2025-08-07 20:35:00|46.54|44.14|46.54|44.14|46.58|44.18|46.46|44.06|0
1754599200000|2025-08-07 20:40:00|46.52|44.12|46.56|44.16|46.59|44.19|46.47|44.07|0
1754599500000|2025-08-07 20:45:00|46.57|44.17|46.51|44.11|46.57|44.17|46.47|44.07|0
1754599800000|2025-08-07 20:50:00|46.48|44.08|46.49|44.09|46.53|44.13|46.46|44.06|0
1754600100000|2025-08-07 20:55:00|46.79|43.79|46.59|43.59|46.82|43.82|46.56|43.56|0
1754600400000|2025-08-07 21:00:00|46.6|43.6|46.67|43.67|46.68|43.68|46.6|43.6|0
1754600700000|2025-08-07 21:05:00|46.64|43.64|46.63|43.63|46.64|43.64|46.62|43.62|0
1754601000000|2025-08-07 21:10:00|46.64|43.64|46.62|43.62|46.67|43.67|46.62|43.62|0
1754601300000|2025-08-07 21:15:00|46.61|43.61|46.61|43.61|46.62|43.62|46.6|43.6|0
1754601600000|2025-08-07 21:20:00|46.6|43.6|46.55|43.55|46.6|43.6|46.54|43.54|0
1754601900000|2025-08-07 21:25:00|46.56|43.56|46.61|43.61|46.63|43.63|46.56|43.56|0
1754602200000|2025-08-07 21:30:00|46.57|43.57|46.56|43.56|46.57|43.57|46.55|43.55|0
1754602500000|2025-08-07 21:35:00|46.55|43.55|46.61|43.61|46.64|43.64|46.54|43.54|0
1754603100000|2025-08-07 21:45:00|46.6|43.6|46.57|43.57|46.6|43.6|46.55|43.55|0
1754603400000|2025-08-07 21:50:00|46.59|43.59|46.59|43.59|46.61|43.61|46.58|43.58|0
1754603700000|2025-08-07 21:55:00|46.6|43.6|46.6|43.6|46.62|43.62|46.59|43.59|0
1754604000000|2025-08-07 22:00:00|46.63|43.63|46.52|43.52|46.65|43.65|46.39|43.39|0
1754604300000|2025-08-07 22:05:00|46.53|43.53|46.27|43.27|46.61|43.61|46.26|43.26|0
1754604600000|2025-08-07 22:10:00|46.28|43.28|46.23|43.23|46.32|43.32|46.19|43.19|0
1754604900000|2025-08-07 22:15:00|46.24|43.24|46.22|43.22|46.27|43.27|46.16|43.16|0
1754605200000|2025-08-07 22:20:00|46.24|43.24|46.03|43.03|46.27|43.27|46|43|0
1754605500000|2025-08-07 22:25:00|46.04|43.04|46.03|43.03|46.14|43.14|45.98|42.98|0
1754605800000|2025-08-07 22:30:00|46.04|43.04|46.06|43.06|46.11|43.11|46.01|43.01|0
1754606100000|2025-08-07 22:35:00|46.07|43.07|46.18|43.18|46.23|43.23|46.06|43.06|0
1754606400000|2025-08-07 22:40:00|46.2|43.2|46.23|43.23|46.29|43.29|46.2|43.2|0
1754606700000|2025-08-07 22:45:00|46.24|43.24|46.13|43.13|46.28|43.28|46.08|43.08|0
1754607000000|2025-08-07 22:50:00|46.14|43.14|46.17|43.17|46.21|43.21|46.08|43.08|0
1754607300000|2025-08-07 22:55:00|46.18|43.18|46.16|43.16|46.18|43.18|46.1|43.1|0
1754607600000|2025-08-07 23:00:00|46.15|43.15|46.22|43.22|46.24|43.24|46.11|43.11|0
1754607900000|2025-08-07 23:05:00|46.21|43.21|46.17|43.17|46.27|43.27|46.14|43.14|0
1754608200000|2025-08-07 23:10:00|46.18|43.18|46.16|43.16|46.21|43.21|46.11|43.11|0
1754608500000|2025-08-07 23:15:00|46.15|43.15|46.14|43.14|46.16|43.16|46.09|43.09|0
1754608800000|2025-08-07 23:20:00|46.16|43.16|46.15|43.15|46.24|43.24|46.11|43.11|0
1754609100000|2025-08-07 23:25:00|46.14|43.14|46.22|43.22|46.28|43.28|46.14|43.14|0
1754609400000|2025-08-07 23:30:00|46.25|43.25|46.28|43.28|46.3|43.3|46.2|43.2|0
1754609700000|2025-08-07 23:35:00|46.26|43.26|46.34|43.34|46.34|43.34|46.26|43.26|0
1754610000000|2025-08-07 23:40:00|46.33|43.33|46.31|43.31|46.39|43.39|46.31|43.31|0
1754610300000|2025-08-07 23:45:00|46.33|43.33|46.24|43.24|46.33|43.33|46.24|43.24|0
1754610600000|2025-08-07 23:50:00|46.26|43.26|46.29|43.29|46.34|43.34|46.24|43.24|0
1754610900000|2025-08-07 23:55:00|46.28|43.28|46.32|43.32|46.36|43.36|46.28|43.28|0
1754611200000|2025-08-08 00:00:00|46.31|43.31|46.37|43.37|46.43|43.43|46.31|43.31|0
1754611500000|2025-08-08 00:05:00|46.4|43.4|46.24|43.24|46.45|43.45|46.24|43.24|0
1754611800000|2025-08-08 00:10:00|46.22|43.22|46.08|43.08|46.22|43.22|46.08|43.08|0
1754612100000|2025-08-08 00:15:00|46.07|43.07|45.85|43.45|46.12|43.66|45.82|43.07|0
1754612400000|2025-08-08 00:20:00|45.84|43.44|45.79|43.39|45.9|43.5|45.7|43.3|0
1754612700000|2025-08-08 00:25:00|45.77|43.37|45.7|43.3|45.77|43.37|45.69|43.29|0
1754613000000|2025-08-08 00:30:00|45.71|43.31|45.6|43.2|45.74|43.34|45.38|42.98|0
1754613300000|2025-08-08 00:35:00|45.58|43.18|45.5|43.1|45.6|43.2|45.41|43.01|0
1754613600000|2025-08-08 00:40:00|45.46|43.06|45.49|43.09|45.55|43.15|45.44|43.04|0
1754613900000|2025-08-08 00:45:00|45.51|43.11|45.53|43.13|45.65|43.25|45.51|43.11|0
1754614200000|2025-08-08 00:50:00|45.52|43.12|45.61|43.21|45.66|43.26|45.52|43.12|0
1754614500000|2025-08-08 00:55:00|45.63|43.23|45.58|43.18|45.64|43.24|45.54|43.14|0
1754614800000|2025-08-08 01:00:00|45.57|43.17|45.57|43.17|45.61|43.21|45.51|43.11|0
1754615100000|2025-08-08 01:05:00|45.59|43.19|45.54|43.14|45.59|43.19|45.53|43.13|0
1754615400000|2025-08-08 01:10:00|45.55|43.15|45.63|43.23|45.67|43.27|45.55|43.15|0
1754615700000|2025-08-08 01:15:00|45.62|43.22|45.82|43.42|45.84|43.44|45.59|43.19|0
1754616000000|2025-08-08 01:20:00|45.83|43.43|45.77|43.37|45.83|43.43|45.75|43.35|0
1754616300000|2025-08-08 01:25:00|45.79|43.39|45.71|43.31|45.87|43.47|45.71|43.31|0
1754616600000|2025-08-08 01:30:00|45.72|43.32|45.7|43.3|45.76|43.36|45.65|43.25|0
1754616900000|2025-08-08 01:35:00|45.71|43.31|45.7|43.3|45.77|43.37|45.66|43.26|0
1754617200000|2025-08-08 01:40:00|45.71|43.31|45.73|43.33|45.78|43.38|45.68|43.28|0
1754617500000|2025-08-08 01:45:00|45.72|43.32|45.73|43.33|45.78|43.38|45.71|43.31|0
1754617800000|2025-08-08 01:50:00|45.74|43.34|45.74|43.34|45.78|43.38|45.69|43.29|0
1754618100000|2025-08-08 01:55:00|45.75|43.35|45.76|43.36|45.81|43.41|45.71|43.31|0
1754618400000|2025-08-08 02:00:00|45.75|43.35|45.64|43.24|45.79|43.39|45.6|43.2|0
1754618700000|2025-08-08 02:05:00|45.65|43.25|45.63|43.23|45.65|43.25|45.58|43.18|0
1754619000000|2025-08-08 02:10:00|45.62|43.22|45.57|43.17|45.66|43.26|45.52|43.12|0
1754619300000|2025-08-08 02:15:00|45.56|43.16|45.5|43.1|45.58|43.18|45.48|43.08|0
1754619600000|2025-08-08 02:20:00|45.52|43.12|45.51|43.11|45.55|43.15|45.49|43.09|0
1754619900000|2025-08-08 02:25:00|45.5|43.1|45.45|43.05|45.52|43.12|45.45|43.05|0
1754620200000|2025-08-08 02:30:00|45.46|43.06|45.53|43.13|45.55|43.15|45.44|43.04|0
1754620500000|2025-08-08 02:35:00|45.51|43.11|45.52|43.12|45.56|43.16|45.47|43.07|0
1754620800000|2025-08-08 02:40:00|45.5|43.1|45.47|43.07|45.53|43.13|45.44|43.04|0
1754621100000|2025-08-08 02:45:00|45.48|43.08|45.46|43.06|45.49|43.09|45.36|42.96|0
1754621400000|2025-08-08 02:50:00|45.45|43.05|45.48|43.08|45.51|43.11|45.45|43.05|0
1754621700000|2025-08-08 02:55:00|45.46|43.06|45.51|43.11|45.52|43.12|45.46|43.06|0
1754622000000|2025-08-08 03:00:00|45.52|43.12|45.48|43.08|45.52|43.12|45.47|43.07|0
1754622300000|2025-08-08 03:05:00|45.46|43.06|45.48|43.08|45.53|43.13|45.46|43.06|0
1754622600000|2025-08-08 03:10:00|45.47|43.07|45.47|43.07|45.52|43.12|45.46|43.06|0
1754622900000|2025-08-08 03:15:00|45.49|43.09|45.46|43.06|45.54|43.14|45.46|43.06|0
1754623200000|2025-08-08 03:20:00|45.47|43.07|45.51|43.11|45.52|43.12|45.45|43.05|0
1754623500000|2025-08-08 03:25:00|45.52|43.12|45.51|43.11|45.53|43.13|45.46|43.06|0
1754623800000|2025-08-08 03:30:00|45.5|43.1|45.59|43.19|45.69|43.29|45.47|43.07|0
1754624100000|2025-08-08 03:35:00|45.61|43.21|45.6|43.2|45.65|43.25|45.56|43.16|0
1754624400000|2025-08-08 03:40:00|45.59|43.19|45.62|43.22|45.64|43.24|45.58|43.18|0
1754624700000|2025-08-08 03:45:00|45.63|43.23|45.59|43.19|45.64|43.24|45.57|43.17|0
1754625000000|2025-08-08 03:50:00|45.58|43.18|45.62|43.22|45.65|43.25|45.58|43.18|0
1754625300000|2025-08-08 03:55:00|45.61|43.21|45.63|43.23|45.65|43.25|45.6|43.2|0
1754625600000|2025-08-08 04:00:00|46.57|44.17|46.01|43.61|46.57|44.17|45.64|43.24|0
1754625900000|2025-08-08 04:05:00|46.03|43.63|45.99|43.59|46.05|43.65|45.95|43.55|0
1754626200000|2025-08-08 04:10:00|45.96|43.56|45.9|43.5|46.01|43.61|45.89|43.49|0
1754626500000|2025-08-08 04:15:00|45.89|43.49|45.95|43.55|45.98|43.58|45.89|43.49|0
1754626800000|2025-08-08 04:20:00|45.94|43.54|46.05|43.65|46.07|43.67|45.92|43.52|0
1754627100000|2025-08-08 04:25:00|46.03|43.63|45.97|43.57|46.04|43.64|45.94|43.54|0
1754627400000|2025-08-08 04:30:00|45.98|43.58|45.97|43.57|46.01|43.61|45.92|43.52|0
1754627700000|2025-08-08 04:35:00|45.98|43.58|45.99|43.59|46.02|43.62|45.95|43.55|0
1754628000000|2025-08-08 04:40:00|45.97|43.57|46.01|43.61|46.06|43.66|45.97|43.57|0
1754628300000|2025-08-08 04:45:00|46|43.6|45.99|43.59|46.04|43.64|45.96|43.56|0
1754628600000|2025-08-08 04:50:00|45.98|43.58|46.01|43.61|46.03|43.63|45.98|43.58|0
1754628900000|2025-08-08 04:55:00|46.02|43.62|46.06|43.66|46.09|43.69|45.98|43.58|0
1754629200000|2025-08-08 05:00:00|46.08|43.68|45.94|43.54|46.08|43.68|45.91|43.51|0
1754629500000|2025-08-08 05:05:00|45.93|43.53|45.84|43.44|45.96|43.56|45.8|43.4|0
1754629800000|2025-08-08 05:10:00|45.85|43.45|45.85|43.45|45.87|43.47|45.8|43.4|0
1754630100000|2025-08-08 05:15:00|45.83|43.43|45.88|43.48|45.92|43.52|45.81|43.41|0
1754630400000|2025-08-08 05:20:00|45.87|43.47|45.9|43.5|45.91|43.51|45.83|43.43|0
1754630700000|2025-08-08 05:25:00|45.91|43.51|46.19|43.79|46.21|43.81|45.87|43.47|0
1754631000000|2025-08-08 05:30:00|46.2|43.8|46.16|43.76|46.2|43.8|45.94|43.54|0
1754631300000|2025-08-08 05:35:00|46.17|43.77|46.06|43.66|46.19|43.79|45.99|43.59|0
1754631600000|2025-08-08 05:40:00|46.03|43.63|46.15|43.75|46.21|43.81|46.01|43.61|0
1754631900000|2025-08-08 05:45:00|46.16|43.76|46.14|43.74|46.19|43.79|46.12|43.72|0
1754632200000|2025-08-08 05:50:00|46.15|43.75|46.22|43.82|46.28|43.88|46.11|43.71|0
1754632500000|2025-08-08 05:55:00|46.21|43.81|46.43|44.03|46.54|44.14|46.19|43.79|0
1754632800000|2025-08-08 06:00:00|46.44|44.04|46.4|44|46.57|44.17|46.24|43.84|0
1754633100000|2025-08-08 06:05:00|46.39|43.99|46.4|44|46.47|44.07|46.34|43.94|0
1754633400000|2025-08-08 06:10:00|46.37|43.97|46.33|43.93|46.46|44.06|46.31|43.91|0
1754633700000|2025-08-08 06:15:00|46.31|43.91|46.16|43.76|46.37|43.97|46.13|43.73|0
1754634000000|2025-08-08 06:20:00|46.14|43.74|46.14|43.74|46.19|43.79|46.09|43.69|0
1754634300000|2025-08-08 06:25:00|46.13|43.73|45.98|43.58|46.16|43.76|45.96|43.56|0
1754634600000|2025-08-08 06:30:00|45.99|43.59|45.93|43.53|46.01|43.61|45.82|43.42|0
1754634900000|2025-08-08 06:35:00|45.92|43.52|45.96|43.56|46|43.6|45.86|43.46|0
1754635200000|2025-08-08 06:40:00|45.95|43.55|45.94|43.54|46|43.6|45.89|43.49|0
1754635500000|2025-08-08 06:45:00|45.96|43.56|46.02|43.62|46.04|43.64|45.9|43.5|0
1754635800000|2025-08-08 06:50:00|46.01|43.61|46|43.6|46.06|43.66|45.95|43.55|0
1754636100000|2025-08-08 06:55:00|45.99|43.59|46.03|43.63|46.07|43.67|45.95|43.55|0
1754636400000|2025-08-08 07:00:00|46.04|43.64|46.03|43.63|46.13|43.73|45.98|43.58|0
1754636700000|2025-08-08 07:05:00|46.01|43.61|46.04|43.64|46.09|43.69|45.92|43.52|0
1754637000000|2025-08-08 07:10:00|46.07|43.67|45.98|43.58|46.07|43.67|45.91|43.51|0
1754637300000|2025-08-08 07:15:00|45.97|43.57|45.89|43.49|46.04|43.64|45.84|43.44|0
1754637600000|2025-08-08 07:20:00|45.9|43.5|45.79|43.39|45.93|43.53|45.74|43.34|0
1754637900000|2025-08-08 07:25:00|45.8|43.4|45.88|43.48|45.92|43.52|45.76|43.36|0
1754638200000|2025-08-08 07:30:00|45.87|43.47|45.86|43.46|45.92|43.52|45.77|43.37|0
1754638500000|2025-08-08 07:35:00|45.85|43.45|45.84|43.44|45.92|43.52|45.82|43.42|0
1754638800000|2025-08-08 07:40:00|45.86|43.46|45.87|43.47|45.92|43.52|45.82|43.42|0
1754639100000|2025-08-08 07:45:00|45.86|43.46|45.92|43.52|46.01|43.61|45.86|43.46|0
1754639400000|2025-08-08 07:50:00|45.94|43.54|45.93|43.53|45.98|43.58|45.86|43.46|0
1754639700000|2025-08-08 07:55:00|45.92|43.52|45.93|43.53|46.02|43.62|45.88|43.48|0
1754640000000|2025-08-08 08:00:00|45.92|43.52|45.88|43.48|45.97|43.57|45.78|43.38|0
1754640300000|2025-08-08 08:05:00|45.9|43.5|45.84|43.44|45.93|43.53|45.79|43.39|0
1754640600000|2025-08-08 08:10:00|45.83|43.43|45.78|43.38|45.86|43.46|45.75|43.35|0
1754640900000|2025-08-08 08:15:00|45.8|43.4|45.78|43.38|45.84|43.44|45.74|43.34|0
1754641200000|2025-08-08 08:20:00|45.77|43.37|45.72|43.32|45.82|43.42|45.69|43.29|0
1754641500000|2025-08-08 08:25:00|45.71|43.31|45.78|43.38|45.81|43.41|45.67|43.27|0
1754641800000|2025-08-08 08:30:00|45.77|43.37|45.78|43.38|45.86|43.46|45.75|43.35|0
1754642100000|2025-08-08 08:35:00|45.77|43.37|45.77|43.37|45.83|43.43|45.65|43.25|0
1754642400000|2025-08-08 08:40:00|45.78|43.38|45.79|43.39|45.82|43.42|45.68|43.28|0
1754642700000|2025-08-08 08:45:00|45.78|43.38|45.78|43.38|45.84|43.44|45.69|43.29|0
1754643000000|2025-08-08 08:50:00|45.79|43.39|45.74|43.34|45.8|43.4|45.7|43.3|0
1754643300000|2025-08-08 08:55:00|45.73|43.33|45.74|43.34|45.77|43.37|45.7|43.3|0
1754643600000|2025-08-08 09:00:00|45.72|43.32|45.72|43.32|45.78|43.38|45.69|43.29|0
1754643900000|2025-08-08 09:05:00|45.71|43.31|45.67|43.27|45.74|43.34|45.6|43.2|0
1754644200000|2025-08-08 09:10:00|45.66|43.26|45.52|43.12|45.69|43.29|45.52|43.12|0
1754644500000|2025-08-08 09:15:00|45.54|43.14|45.48|43.08|45.56|43.16|45.48|43.08|0
1754644800000|2025-08-08 09:20:00|45.53|43.13|45.47|43.07|45.53|43.13|45.45|43.05|0
1754645100000|2025-08-08 09:25:00|45.48|43.08|45.57|43.17|45.6|43.2|45.47|43.07|0
1754645400000|2025-08-08 09:30:00|45.55|43.15|45.54|43.14|45.59|43.19|45.51|43.11|0
1754645700000|2025-08-08 09:35:00|45.53|43.13|45.55|43.15|45.58|43.18|45.51|43.11|0
1754646000000|2025-08-08 09:40:00|45.56|43.16|45.56|43.16|45.59|43.19|45.52|43.12|0
1754646300000|2025-08-08 09:45:00|45.54|43.14|45.52|43.12|45.57|43.17|45.46|43.06|0
1754646600000|2025-08-08 09:50:00|45.54|43.14|45.52|43.12|45.6|43.2|45.41|43.01|0
1754646900000|2025-08-08 09:55:00|45.5|43.1|45.53|43.13|45.58|43.18|45.5|43.1|0
1754647200000|2025-08-08 10:00:00|45.55|43.15|45.4|43|45.55|43.15|45.38|42.98|0
1754647500000|2025-08-08 10:05:00|45.39|42.99|45.43|43.03|45.44|43.04|45.37|42.97|0
1754647800000|2025-08-08 10:10:00|45.41|43.01|45.39|42.99|45.44|43.04|45.39|42.99|0
1754648100000|2025-08-08 10:15:00|45.41|43.01|45.42|43.02|45.43|43.03|45.38|42.98|0
1754648400000|2025-08-08 10:20:00|45.43|43.03|45.46|43.06|45.49|43.09|45.39|42.99|0
1754648700000|2025-08-08 10:25:00|45.44|43.04|45.49|43.09|45.53|43.13|45.42|43.02|0
1754649000000|2025-08-08 10:30:00|45.47|43.07|45.45|43.05|45.5|43.1|45.39|42.99|0
1754649300000|2025-08-08 10:35:00|45.44|43.04|45.45|43.05|45.46|43.06|45.41|43.01|0
1754649600000|2025-08-08 10:40:00|45.46|43.06|45.4|43|45.46|43.06|45.35|42.95|0
1754649900000|2025-08-08 10:45:00|45.41|43.01|45.33|42.93|45.42|43.02|45.32|42.92|0
1754650200000|2025-08-08 10:50:00|45.34|42.94|45.35|42.95|45.4|43|45.31|42.91|0
1754650500000|2025-08-08 10:55:00|45.36|42.96|45.35|42.95|45.37|42.97|45.31|42.91|0
1754650800000|2025-08-08 11:00:00|45.34|42.94|45.47|43.07|45.5|43.1|45.29|42.89|0
1754651100000|2025-08-08 11:05:00|45.46|43.06|45.43|43.03|45.49|43.09|45.39|42.99|0
1754651400000|2025-08-08 11:10:00|45.41|43.01|45.17|42.77|45.41|43.01|45.17|42.77|0
1754651700000|2025-08-08 11:15:00|45.22|42.82|45.12|42.72|45.23|42.83|45.1|42.7|0
1754652000000|2025-08-08 11:20:00|45.13|42.73|45.18|42.78|45.19|42.79|45.09|42.69|0
1754652300000|2025-08-08 11:25:00|45.16|42.76|45.16|42.76|45.18|42.78|45.12|42.72|0
1754652600000|2025-08-08 11:30:00|45.15|42.75|45.15|42.75|45.25|42.85|45.12|42.72|0
1754652900000|2025-08-08 11:35:00|45.16|42.76|45.09|42.69|45.16|42.76|45.06|42.66|0
1754653200000|2025-08-08 11:40:00|45.08|42.68|45.03|42.63|45.11|42.71|45.03|42.63|0
1754653500000|2025-08-08 11:45:00|45|42.6|45.04|42.64|45.06|42.66|45|42.6|0
1754653800000|2025-08-08 11:50:00|45.03|42.63|45.04|42.64|45.08|42.68|45.03|42.63|0
1754654100000|2025-08-08 11:55:00|45.05|42.65|45.05|42.65|45.06|42.66|45.03|42.63|0
1754654400000|2025-08-08 12:00:00|45.04|42.64|45.08|42.68|45.08|42.68|44.5|42.1|0
1754654700000|2025-08-08 12:05:00|45.07|42.67|45.16|42.76|45.21|42.81|45.06|42.66|0
1754655000000|2025-08-08 12:10:00|45.18|42.78|45.36|42.96|45.44|43.04|45.13|42.73|0
1754655300000|2025-08-08 12:15:00|45.38|42.98|45.5|43.1|45.51|43.11|45.36|42.96|0
1754655600000|2025-08-08 12:20:00|45.51|43.11|45.62|43.22|45.81|43.41|45.5|43.1|0
1754655900000|2025-08-08 12:25:00|45.6|43.2|45.57|43.17|45.66|43.26|45.46|43.06|0
1754656200000|2025-08-08 12:30:00|45.62|43.22|45.6|43.2|45.68|43.28|45.51|43.11|0
1754656500000|2025-08-08 12:35:00|45.58|43.18|45.59|43.19|45.63|43.23|45.52|43.12|0
1754656800000|2025-08-08 12:40:00|45.57|43.17|45.43|43.03|45.66|43.26|45.41|43.01|0
1754657100000|2025-08-08 12:45:00|45.41|43.01|45.41|43.01|45.51|43.11|45.4|43|0
1754657400000|2025-08-08 12:50:00|45.4|43|45.55|43.15|45.63|43.23|45.38|42.98|0
1754657700000|2025-08-08 12:55:00|45.54|43.14|45.54|43.14|45.63|43.23|45.48|43.08|0
1754658000000|2025-08-08 13:00:00|45.57|43.17|45.44|43.04|45.57|43.17|45.37|42.97|0
1754658300000|2025-08-08 13:05:00|45.42|43.02|45.64|43.24|45.75|43.35|45.42|43.02|0
1754658600000|2025-08-08 13:10:00|45.63|43.23|45.59|43.19|45.67|43.27|45.51|43.11|0
1754658900000|2025-08-08 13:15:00|45.58|43.18|45.44|43.04|45.62|43.22|45.41|43.01|0
1754659200000|2025-08-08 13:20:00|45.42|43.02|45.68|42.68|45.68|43.12|45.38|42.68|0
1754659500000|2025-08-08 13:25:00|45.66|42.66|45.56|42.56|45.67|42.67|45.53|42.53|0
1754659800000|2025-08-08 13:30:00|45.26|42.86|45.28|42.88|45.42|43.02|44.99|42.59|0
1754660100000|2025-08-08 13:35:00|45.27|42.87|45.01|42.61|45.36|42.96|45|42.6|0
1754660400000|2025-08-08 13:40:00|45.03|42.63|44.96|42.56|45.25|42.85|44.74|42.34|0
1754660700000|2025-08-08 13:45:00|44.94|42.54|44.63|42.23|44.94|42.54|44.48|42.08|0
1754661000000|2025-08-08 13:50:00|44.62|42.22|44.5|42.1|44.78|42.38|44.36|41.96|0
1754661300000|2025-08-08 13:55:00|44.49|42.09|44.28|41.88|44.49|42.09|44.23|41.83|0
1754661600000|2025-08-08 14:00:00|44.25|41.85|43.97|41.57|44.29|41.89|43.97|41.57|0
1754661900000|2025-08-08 14:05:00|44|41.6|43.71|41.31|44.09|41.69|43.69|41.29|0
1754662200000|2025-08-08 14:10:00|43.7|41.3|44.58|41.22|44.63|41.52|43.7|41|0
1754662500000|2025-08-08 14:15:00|44.59|41.23|44.61|41.25|44.86|41.5|44.59|41.23|0
1754662800000|2025-08-08 14:20:00|44.63|41.27|44.72|41.36|44.76|41.4|44.5|41.14|0
1754663100000|2025-08-08 14:25:00|44.73|41.37|44.5|41.14|44.76|41.4|44.44|41.08|0
1754663400000|2025-08-08 14:30:00|44.48|41.12|44.29|40.93|44.5|41.14|44.12|40.76|0
1754663700000|2025-08-08 14:35:00|44.25|40.89|44.49|41.13|44.49|41.13|44.19|40.83|0
1754664000000|2025-08-08 14:40:00|44.44|41.08|44.62|41.26|44.69|41.33|44.36|41|0
1754664300000|2025-08-08 14:45:00|44.67|41.31|44.85|41.49|44.95|41.59|44.64|41.28|0
1754664600000|2025-08-08 14:50:00|44.83|41.47|44.71|42.31|45.04|42.34|44.47|41.46|0
1754664900000|2025-08-08 14:55:00|44.7|42.3|44.9|42.5|44.97|42.57|44.69|42.29|0
1754665200000|2025-08-08 15:00:00|44.89|42.49|44.66|42.26|45.06|42.66|44.57|42.17|0
1754665500000|2025-08-08 15:05:00|44.67|42.27|44.48|42.08|44.72|42.32|44.4|42|0
1754665800000|2025-08-08 15:10:00|44.49|42.09|44.4|42|44.76|42.36|44.4|42|0
1754666100000|2025-08-08 15:15:00|44.38|41.98|44.71|42.31|44.73|42.33|44.36|41.96|0
1754666400000|2025-08-08 15:20:00|44.7|42.3|44.81|42.41|44.92|42.52|44.64|42.24|0
1754666700000|2025-08-08 15:25:00|44.84|42.44|44.74|42.34|44.86|42.46|44.63|42.23|0
1754667000000|2025-08-08 15:30:00|44.76|42.36|44.93|42.53|45.04|42.64|44.7|42.3|0
1754667300000|2025-08-08 15:35:00|44.95|42.55|45.28|42.88|45.37|42.97|44.9|42.5|0
1754667600000|2025-08-08 15:40:00|45.29|42.89|45.4|43|45.5|43.1|45.25|42.85|0
1754667900000|2025-08-08 15:45:00|45.41|43.01|45|42.6|45.46|43.06|44.91|42.51|0
1754668200000|2025-08-08 15:50:00|45.03|42.63|44.65|42.25|45.04|42.64|44.64|42.24|0
1754668500000|2025-08-08 15:55:00|44.66|42.26|44.4|42|44.67|42.27|44.31|41.91|0
1754668800000|2025-08-08 16:00:00|44.41|42.01|44.06|41.66|44.41|42.01|44.02|41.62|0
1754669100000|2025-08-08 16:05:00|44.05|41.65|44.04|41.64|44.11|41.71|43.96|41.56|0
1754669400000|2025-08-08 16:10:00|44.03|41.63|44.06|41.66|44.13|41.73|43.94|41.54|0
1754669700000|2025-08-08 16:15:00|44.05|41.65|43.77|41.37|44.08|41.68|43.7|41.3|0
1754670000000|2025-08-08 16:20:00|43.76|41.36|43.99|41.59|44.02|41.62|43.71|41.31|0
1754670300000|2025-08-08 16:25:00|43.97|41.57|44.17|41.77|44.22|41.82|43.97|41.57|0
1754670600000|2025-08-08 16:30:00|44.15|41.75|44.42|42.02|44.51|42.11|44.13|41.73|0
1754670900000|2025-08-08 16:35:00|44.44|42.04|44.31|41.91|44.5|42.1|44.31|41.91|0
1754671200000|2025-08-08 16:40:00|44.34|41.94|44.24|41.84|44.41|42.01|44.19|41.79|0
1754671500000|2025-08-08 16:45:00|44.25|41.85|44.33|41.93|44.39|41.99|44.19|41.79|0
1754671800000|2025-08-08 16:50:00|44.35|41.95|44.59|42.19|44.59|42.19|44.28|41.88|0
1754672100000|2025-08-08 16:55:00|44.57|42.17|44.52|42.12|44.59|42.19|44.46|42.06|0
1754672400000|2025-08-08 17:00:00|44.54|42.14|44.54|42.14|44.81|42.41|44.5|42.1|0
1754672700000|2025-08-08 17:05:00|44.53|42.13|44.41|42.01|44.58|42.18|44.39|41.99|0
1754673000000|2025-08-08 17:10:00|44.42|42.02|44.45|42.05|44.6|42.2|44.37|41.97|0
1754673300000|2025-08-08 17:15:00|44.49|42.09|44.61|42.21|44.72|42.32|44.49|42.09|0
1754673600000|2025-08-08 17:20:00|44.63|42.23|44.36|41.96|44.63|42.23|44.31|41.91|0
1754673900000|2025-08-08 17:25:00|44.38|41.98|44.53|42.13|44.6|42.2|44.36|41.96|0
1754674200000|2025-08-08 17:30:00|44.49|42.09|44.26|41.86|44.49|42.09|44.23|41.83|0
1754674500000|2025-08-08 17:35:00|44.25|41.85|44.17|41.77|44.31|41.91|44.12|41.72|0
1754674800000|2025-08-08 17:40:00|44.15|41.75|44.01|41.61|44.17|41.77|43.89|41.49|0
1754675100000|2025-08-08 17:45:00|43.99|41.59|44|41.6|44.03|41.63|43.91|41.51|0
1754675400000|2025-08-08 17:50:00|43.99|41.59|43.84|41.44|43.99|41.59|43.81|41.41|0
1754675700000|2025-08-08 17:55:00|43.86|41.46|43.86|41.46|43.91|41.51|43.77|41.37|0
1754676000000|2025-08-08 18:00:00|43.85|41.45|43.72|41.32|43.89|41.49|43.62|41.22|0
1754676300000|2025-08-08 18:05:00|43.73|41.33|43.8|41.4|43.82|41.42|43.62|41.22|0
1754676600000|2025-08-08 18:10:00|43.82|41.42|43.78|41.38|43.9|41.5|43.74|41.34|0
1754676900000|2025-08-08 18:15:00|43.79|41.39|43.71|41.31|43.8|41.4|43.68|41.28|0
1754677200000|2025-08-08 18:20:00|43.69|41.29|43.81|41.41|43.81|41.41|43.65|41.25|0
1754677500000|2025-08-08 18:25:00|43.83|41.43|43.86|41.46|44.04|41.64|43.81|41.41|0
1754677800000|2025-08-08 18:30:00|43.84|41.44|43.63|41.23|43.86|41.46|43.63|41.23|0
1754678100000|2025-08-08 18:35:00|43.65|41.25|43.64|41.24|43.89|41.49|43.63|41.23|0
1754678400000|2025-08-08 18:40:00|43.63|41.23|43.58|41.18|43.67|41.27|43.55|41.15|0
1754678700000|2025-08-08 18:45:00|43.6|41.2|43.6|41.2|43.67|41.27|43.55|41.15|0
1754679000000|2025-08-08 18:50:00|43.61|41.21|43.54|41.14|43.68|41.28|43.52|41.12|0
1754679300000|2025-08-08 18:55:00|43.53|41.13|43.64|41.24|43.7|41.3|43.53|41.13|0
1754679600000|2025-08-08 19:00:00|43.65|41.25|43.73|41.33|43.76|41.36|43.59|41.19|0
1754679900000|2025-08-08 19:05:00|43.75|41.35|43.75|41.35|43.81|41.41|43.7|41.3|0
1754680200000|2025-08-08 19:10:00|43.77|41.37|43.74|41.34|43.8|41.4|43.69|41.29|0
1754680500000|2025-08-08 19:15:00|43.76|41.36|43.6|41.2|43.77|41.37|43.54|41.14|0
1754680800000|2025-08-08 19:20:00|43.62|41.22|43.75|41.35|43.77|41.37|43.57|41.17|0
1754681100000|2025-08-08 19:25:00|43.73|41.33|43.84|41.44|43.88|41.48|43.73|41.33|0
1754681400000|2025-08-08 19:30:00|43.86|41.46|44.02|41.62|44.08|41.68|43.84|41.44|0
1754681700000|2025-08-08 19:35:00|44.03|41.63|44.2|41.8|44.24|41.84|44.02|41.62|0
1754682000000|2025-08-08 19:40:00|44.21|41.81|44.4|42|44.5|42.1|44.12|41.72|0
1754682300000|2025-08-08 19:45:00|44.41|42.01|44.46|42.06|44.6|42.2|44.4|42|0
1754682600000|2025-08-08 19:50:00|44.53|42.13|43.92|41.52|44.59|42.19|43.91|41.51|0
1754682900000|2025-08-08 19:55:00|43.98|41.58|43.93|41.53|44.16|41.76|43.91|41.51|0
1754683200000|2025-08-08 20:00:00|43.96|41.56|43.69|41.29|43.96|41.56|43.68|41.28|0
1754683500000|2025-08-08 20:05:00|43.66|41.26|43.42|41.02|43.69|41.29|43.42|41.02|0
1754683800000|2025-08-08 20:10:00|43.44|41.04|43.1|40.7|43.49|41.09|43.1|40.7|0
1754871300000|2025-08-11 00:15:00|43.02|40.62|43.07|40.67|43.09|40.69|43.02|40.62|0
1754871600000|2025-08-11 00:20:00|43.06|40.66|43.16|40.76|43.18|40.78|42.98|40.58|0
1754871900000|2025-08-11 00:25:00|43.17|40.77|43.2|40.8|43.22|40.82|43.12|40.72|0
1754872200000|2025-08-11 00:30:00|43.19|40.79|43.28|40.88|43.31|40.91|43.16|40.76|0
1754872500000|2025-08-11 00:35:00|43.27|40.87|43.22|40.82|43.27|40.87|43.16|40.76|0
1754872800000|2025-08-11 00:40:00|43.21|40.81|43.16|40.76|43.25|40.85|43.14|40.74|0
1754873100000|2025-08-11 00:45:00|43.17|40.77|43.17|40.77|43.22|40.82|43.12|40.72|0
1754873400000|2025-08-11 00:50:00|43.2|40.8|43.21|40.81|43.23|40.83|43.13|40.73|0
1754873700000|2025-08-11 00:55:00|43.22|40.82|43.26|40.86|43.27|40.87|43.2|40.8|0
1754874000000|2025-08-11 01:00:00|43.25|40.85|43.21|40.81|43.26|40.86|43.16|40.76|0
1754874300000|2025-08-11 01:05:00|43.2|40.8|43.19|40.79|43.27|40.87|43.17|40.77|0
1754874600000|2025-08-11 01:10:00|43.18|40.78|42.98|40.58|43.22|40.82|42.98|40.58|0
1754874900000|2025-08-11 01:15:00|42.99|40.59|42.99|40.59|43.05|40.65|42.98|40.58|0
1754875200000|2025-08-11 01:20:00|42.98|40.58|43.02|40.62|43.04|40.64|42.98|40.58|0
1754875500000|2025-08-11 01:25:00|43.01|40.61|43.04|40.64|43.04|40.64|42.98|40.58|0
1754875800000|2025-08-11 01:30:00|43.03|40.63|43.02|40.62|43.07|40.67|42.99|40.59|0
1754876100000|2025-08-11 01:35:00|43.03|40.63|42.79|40.39|43.05|40.65|42.76|40.36|0
1754876400000|2025-08-11 01:40:00|42.81|40.41|42.81|40.41|42.88|40.48|42.79|40.39|0
1754876700000|2025-08-11 01:45:00|42.83|40.43|42.82|40.42|42.84|40.44|42.79|40.39|0
1754877000000|2025-08-11 01:50:00|42.83|40.43|42.79|40.39|42.83|40.43|42.75|40.35|0
1754877300000|2025-08-11 01:55:00|42.78|40.38|42.81|40.41|42.85|40.45|42.77|40.37|0
1754877600000|2025-08-11 02:00:00|42.83|40.43|42.79|40.39|42.83|40.43|42.78|40.38|0
1754877900000|2025-08-11 02:05:00|42.78|40.38|42.82|40.42|42.85|40.45|42.76|40.36|0
1754878200000|2025-08-11 02:10:00|42.8|40.4|42.82|40.42|42.82|40.42|42.79|40.39|0
1754878500000|2025-08-11 02:15:00|42.84|40.44|42.77|40.37|42.85|40.45|42.74|40.34|0
1754878800000|2025-08-11 02:20:00|42.76|40.36|42.77|40.37|42.82|40.42|42.73|40.33|0
1754879100000|2025-08-11 02:25:00|42.79|40.39|42.81|40.41|42.83|40.43|42.72|40.32|0
1754879400000|2025-08-11 02:30:00|42.8|40.4|42.8|40.4|42.82|40.42|42.77|40.37|0
1754879700000|2025-08-11 02:35:00|42.79|40.39|42.8|40.4|42.83|40.43|42.77|40.37|0
1754880000000|2025-08-11 02:40:00|42.81|40.41|42.81|40.41|42.83|40.43|42.78|40.38|0
1754880300000|2025-08-11 02:45:00|42.8|40.4|42.81|40.41|42.83|40.43|42.78|40.38|0
1754880600000|2025-08-11 02:50:00|42.79|40.39|42.79|40.39|42.83|40.43|42.78|40.38|0
1754880900000|2025-08-11 02:55:00|42.8|40.4|42.81|40.41|42.83|40.43|42.79|40.39|0
1754881200000|2025-08-11 03:00:00|42.79|40.39|42.81|40.41|42.84|40.44|42.78|40.38|0
1754881500000|2025-08-11 03:05:00|42.79|40.39|42.79|40.39|42.82|40.42|42.78|40.38|0
1754881800000|2025-08-11 03:10:00|42.78|40.38|42.79|40.39|42.82|40.42|42.78|40.38|0
1754882100000|2025-08-11 03:15:00|42.81|40.41|42.82|40.42|42.83|40.43|42.77|40.37|0
1754882400000|2025-08-11 03:20:00|42.81|40.41|42.81|40.41|42.88|40.48|42.76|40.36|0
1754882700000|2025-08-11 03:25:00|42.82|40.42|42.82|40.42|42.83|40.43|42.75|40.35|0
1754883000000|2025-08-11 03:30:00|42.81|40.41|42.78|40.38|42.85|40.45|42.78|40.38|0
1754883300000|2025-08-11 03:35:00|42.8|40.4|42.81|40.41|42.85|40.45|42.77|40.37|0
1754883600000|2025-08-11 03:40:00|42.8|40.4|42.81|40.41|42.83|40.43|42.78|40.38|0
1754883900000|2025-08-11 03:45:00|42.82|40.42|42.9|40.5|42.92|40.52|42.8|40.4|0
1754884200000|2025-08-11 03:50:00|42.89|40.49|42.91|40.51|42.93|40.53|42.89|40.49|0
1754884500000|2025-08-11 03:55:00|42.92|40.52|42.89|40.49|42.93|40.53|42.89|40.49|0
1754884800000|2025-08-11 04:00:00|42.18|39.78|42.91|40.51|43.25|40.59|42.18|39.78|0
1754885100000|2025-08-11 04:05:00|42.88|40.48|42.9|40.5|42.94|40.54|42.88|40.48|0
1754885400000|2025-08-11 04:10:00|42.89|40.49|42.91|40.51|42.91|40.51|42.88|40.48|0
1754885700000|2025-08-11 04:15:00|42.89|40.49|42.94|40.54|42.95|40.55|42.88|40.48|0
1754886000000|2025-08-11 04:20:00|42.93|40.53|42.91|40.51|42.95|40.55|42.88|40.48|0
1754886300000|2025-08-11 04:25:00|42.92|40.52|43.11|40.71|43.13|40.73|42.88|40.48|0
1754886600000|2025-08-11 04:30:00|43.09|40.69|43.08|40.68|43.14|40.74|43.07|40.67|0
1754886900000|2025-08-11 04:35:00|43.09|40.69|43.11|40.71|43.15|40.75|43.08|40.68|0
1754887200000|2025-08-11 04:40:00|43.12|40.72|43.08|40.68|43.14|40.74|43.07|40.67|0
1754887500000|2025-08-11 04:45:00|43.09|40.69|43.07|40.67|43.1|40.7|43.06|40.66|0
1754887800000|2025-08-11 04:50:00|43.08|40.68|43.12|40.72|43.14|40.74|43.02|40.62|0
1754888100000|2025-08-11 04:55:00|43.11|40.71|43.12|40.72|43.14|40.74|43.09|40.69|0
1754888400000|2025-08-11 05:00:00|43.06|40.66|43.09|40.69|43.14|40.74|43.06|40.66|0
1754888700000|2025-08-11 05:05:00|43.08|40.68|43.08|40.68|43.13|40.73|43.06|40.66|0
1754889000000|2025-08-11 05:10:00|43.1|40.7|43.08|40.68|43.13|40.73|43.07|40.67|0
1754889300000|2025-08-11 05:15:00|43.09|40.69|43.1|40.7|43.11|40.71|43.07|40.67|0
1754889600000|2025-08-11 05:20:00|43.09|40.69|43.09|40.69|43.11|40.71|43.05|40.65|0
1754889900000|2025-08-11 05:25:00|43.11|40.71|43.08|40.68|43.11|40.71|43.05|40.65|0
1754890200000|2025-08-11 05:30:00|43.09|40.69|43.09|40.69|43.11|40.71|43.04|40.64|0
1754890500000|2025-08-11 05:35:00|43.08|40.68|43.09|40.69|43.12|40.72|43.05|40.65|0
1754890800000|2025-08-11 05:40:00|43.08|40.68|43.19|40.79|43.2|40.8|43.08|40.68|0
1754891100000|2025-08-11 05:45:00|43.18|40.78|43.21|40.81|43.26|40.86|43.17|40.77|0
1754891400000|2025-08-11 05:50:00|43.23|40.83|43.24|40.84|43.28|40.88|43.21|40.81|0
1754891700000|2025-08-11 05:55:00|43.25|40.85|43.17|40.77|43.25|40.85|43.16|40.76|0
1754892000000|2025-08-11 06:00:00|43.14|40.74|42.99|40.59|43.18|40.78|42.99|40.59|0
1754892300000|2025-08-11 06:05:00|43|40.6|43.08|40.68|43.1|40.7|42.97|40.57|0
1754892600000|2025-08-11 06:10:00|43.07|40.67|43.14|40.74|43.16|40.76|43.05|40.65|0
1754892900000|2025-08-11 06:15:00|43.13|40.73|43.14|40.74|43.17|40.77|43.1|40.7|0
1754893200000|2025-08-11 06:20:00|43.13|40.73|43.1|40.7|43.14|40.74|43.07|40.67|0
1754893500000|2025-08-11 06:25:00|43.12|40.72|43.01|40.61|43.12|40.72|42.98|40.58|0
1754893800000|2025-08-11 06:30:00|43.03|40.63|43.06|40.66|43.1|40.7|43.01|40.61|0
1754894100000|2025-08-11 06:35:00|43.04|40.64|43.01|40.61|43.1|40.7|42.99|40.59|0
1754894400000|2025-08-11 06:40:00|42.99|40.59|43|40.6|43.07|40.67|42.98|40.58|0
1754894700000|2025-08-11 06:45:00|42.99|40.59|42.98|40.58|43.03|40.63|42.95|40.55|0
1754895000000|2025-08-11 06:50:00|42.99|40.59|42.92|40.52|43.01|40.61|42.91|40.51|0
1754895300000|2025-08-11 06:55:00|42.93|40.53|42.84|40.44|42.96|40.56|42.83|40.43|0
1754895600000|2025-08-11 07:00:00|42.85|40.45|42.89|40.49|42.95|40.55|42.81|40.41|0
1754895900000|2025-08-11 07:05:00|42.9|40.5|42.87|40.47|42.91|40.51|42.81|40.41|0
1754896200000|2025-08-11 07:10:00|42.86|40.46|42.89|40.49|42.92|40.52|42.84|40.44|0
1754896500000|2025-08-11 07:15:00|42.91|40.51|42.92|40.52|42.94|40.54|42.88|40.48|0
1754896800000|2025-08-11 07:20:00|42.95|40.55|42.89|40.49|42.96|40.56|42.87|40.47|0
1754897100000|2025-08-11 07:25:00|42.91|40.51|42.97|40.57|42.98|40.58|42.86|40.46|0
1754897400000|2025-08-11 07:30:00|42.95|40.55|43.11|40.71|43.18|40.78|42.95|40.55|0
1754897700000|2025-08-11 07:35:00|43.13|40.73|43.13|40.73|43.18|40.78|43.05|40.65|0
1754898000000|2025-08-11 07:40:00|43.15|40.75|43.16|40.76|43.23|40.83|43.13|40.73|0
1754898300000|2025-08-11 07:45:00|43.18|40.78|43.44|41.04|43.46|41.06|43.18|40.78|0
1754898600000|2025-08-11 07:50:00|43.45|41.05|43.57|41.17|43.58|41.18|43.37|40.97|0
1754898900000|2025-08-11 07:55:00|43.55|41.15|43.66|41.26|43.66|41.26|43.51|41.11|0
1754899200000|2025-08-11 08:00:00|43.65|41.25|43.67|41.27|43.77|41.37|43.5|41.1|0
1754899500000|2025-08-11 08:05:00|43.66|41.26|43.8|41.4|43.96|41.56|43.66|41.26|0
1754899800000|2025-08-11 08:10:00|43.79|41.39|43.9|41.5|43.95|41.55|43.72|41.32|0
1754900100000|2025-08-11 08:15:00|43.88|41.48|43.85|41.45|43.93|41.53|43.8|41.4|0
1754900400000|2025-08-11 08:20:00|43.86|41.46|43.85|41.45|43.89|41.49|43.78|41.38|0
1754900700000|2025-08-11 08:25:00|43.84|41.44|43.8|41.4|43.9|41.5|43.77|41.37|0
1754901000000|2025-08-11 08:30:00|43.81|41.41|43.76|41.36|43.85|41.45|43.74|41.34|0
1754901300000|2025-08-11 08:35:00|43.79|41.39|43.71|41.31|43.82|41.42|43.62|41.22|0
1754901600000|2025-08-11 08:40:00|43.68|41.28|43.68|41.28|43.73|41.33|43.62|41.22|0
1754901900000|2025-08-11 08:45:00|43.7|41.3|43.72|41.32|43.73|41.33|43.67|41.27|0
1754902200000|2025-08-11 08:50:00|43.71|41.31|43.67|41.27|43.77|41.37|43.64|41.24|0
1754902500000|2025-08-11 08:55:00|43.66|41.26|43.69|41.29|43.78|41.38|43.64|41.24|0
1754902800000|2025-08-11 09:00:00|43.7|41.3|43.71|41.31|43.74|41.34|43.66|41.26|0
1754903100000|2025-08-11 09:05:00|43.7|41.3|43.67|41.27|43.73|41.33|43.64|41.24|0
1754903400000|2025-08-11 09:10:00|43.69|41.29|43.61|41.21|43.69|41.29|43.54|41.14|0
1754903700000|2025-08-11 09:15:00|43.62|41.22|43.5|41.1|43.63|41.23|43.46|41.06|0
1754904000000|2025-08-11 09:20:00|43.48|41.08|43.49|41.09|43.52|41.12|43.46|41.06|0
1754904300000|2025-08-11 09:25:00|43.48|41.08|43.5|41.1|43.53|41.13|43.47|41.07|0
1754904600000|2025-08-11 09:30:00|43.49|41.09|43.42|41.02|43.49|41.09|43.37|40.97|0
1754904900000|2025-08-11 09:35:00|43.41|41.01|43.28|40.88|43.43|41.03|43.28|40.88|0
1754905200000|2025-08-11 09:40:00|43.3|40.9|43.28|40.88|43.33|40.93|43.27|40.87|0
1754905500000|2025-08-11 09:45:00|43.29|40.89|43.32|40.92|43.34|40.94|43.28|40.88|0
1754905800000|2025-08-11 09:50:00|43.31|40.91|43.31|40.91|43.35|40.95|43.29|40.89|0
1754906100000|2025-08-11 09:55:00|43.33|40.93|43.32|40.92|43.34|40.94|43.3|40.9|0
1754906400000|2025-08-11 10:00:00|43.33|40.93|43.28|40.88|43.35|40.95|43.27|40.87|0
1754906700000|2025-08-11 10:05:00|43.3|40.9|43.32|40.92|43.35|40.95|43.28|40.88|0
1754907000000|2025-08-11 10:10:00|43.3|40.9|43.28|40.88|43.34|40.94|43.28|40.88|0
1754907300000|2025-08-11 10:15:00|43.29|40.89|43.32|40.92|43.34|40.94|43.25|40.85|0
1754907600000|2025-08-11 10:20:00|43.33|40.93|43.09|40.69|43.33|40.93|43.09|40.69|0
1754907900000|2025-08-11 10:25:00|43.12|40.72|43.13|40.73|43.17|40.77|43.08|40.68|0
1754908200000|2025-08-11 10:30:00|43.11|40.71|43.13|40.73|43.17|40.77|43.08|40.68|0
1754908500000|2025-08-11 10:35:00|43.12|40.72|43.14|40.74|43.15|40.75|43.09|40.69|0
1754908800000|2025-08-11 10:40:00|43.15|40.75|43.21|40.81|43.21|40.81|43.13|40.73|0
1754909100000|2025-08-11 10:45:00|43.19|40.79|43.25|40.85|43.25|40.85|43.16|40.76|0
1754909400000|2025-08-11 10:50:00|43.23|40.83|43.21|40.81|43.25|40.85|43.18|40.78|0
1754909700000|2025-08-11 10:55:00|43.19|40.79|43.08|40.68|43.22|40.82|43.05|40.65|0
1754910000000|2025-08-11 11:00:00|43.1|40.7|42.99|40.59|43.13|40.73|42.99|40.59|0
1754910300000|2025-08-11 11:05:00|43.02|40.62|42.99|40.59|43.12|40.72|42.91|40.51|0
1754910600000|2025-08-11 11:10:00|42.96|40.56|43.03|40.63|43.03|40.63|42.93|40.53|0
1754910900000|2025-08-11 11:15:00|43.01|40.61|43.03|40.63|43.05|40.65|42.96|40.56|0
1754911200000|2025-08-11 11:20:00|43|40.6|43.06|40.66|43.1|40.7|43|40.6|0
1754911500000|2025-08-11 11:25:00|43.04|40.64|43.06|40.66|43.08|40.68|42.99|40.59|0
1754911800000|2025-08-11 11:30:00|43.08|40.68|43.15|40.75|43.18|40.78|43.08|40.68|0
1754912100000|2025-08-11 11:35:00|43.13|40.73|43.12|40.72|43.17|40.77|43.09|40.69|0
1754912400000|2025-08-11 11:40:00|43.13|40.73|43.13|40.73|43.14|40.74|43.08|40.68|0
1754912700000|2025-08-11 11:45:00|43.12|40.72|42.95|40.55|43.12|40.72|42.9|40.5|0
1754913000000|2025-08-11 11:50:00|42.94|40.54|42.92|40.52|42.97|40.57|42.87|40.47|0
1754913300000|2025-08-11 11:55:00|42.91|40.51|42.92|40.52|42.96|40.56|42.89|40.49|0
1754913600000|2025-08-11 12:00:00|42.9|40.5|42.8|40.4|42.93|40.53|42.75|40.35|0
1754913900000|2025-08-11 12:05:00|42.81|40.41|42.8|40.4|42.83|40.43|42.74|40.34|0
1754914200000|2025-08-11 12:10:00|42.78|40.38|42.82|40.42|42.88|40.48|42.77|40.37|0
1754914500000|2025-08-11 12:15:00|42.83|40.43|42.82|40.42|42.85|40.45|42.77|40.37|0
1754914800000|2025-08-11 12:20:00|42.8|40.4|42.85|40.45|42.91|40.51|42.76|40.36|0
1754915100000|2025-08-11 12:25:00|42.86|40.46|43.06|40.66|43.07|40.67|42.86|40.46|0
1754915400000|2025-08-11 12:30:00|41.96|39.56|43.09|40.69|43.16|40.76|41.95|39.55|0
1754915700000|2025-08-11 12:35:00|43.08|40.68|43.15|40.75|43.23|40.83|43.06|40.66|0
1754916000000|2025-08-11 12:40:00|43.17|40.77|43.19|40.79|43.23|40.83|43.15|40.75|0
1754916300000|2025-08-11 12:45:00|43.18|40.78|43.17|40.77|43.2|40.8|43.15|40.75|0
1754916600000|2025-08-11 12:50:00|43.18|40.78|43.3|40.9|43.3|40.9|43.13|40.73|0
1754916900000|2025-08-11 12:55:00|43.31|40.91|43.21|40.81|43.31|40.91|43.15|40.75|0
1754917200000|2025-08-11 13:00:00|43.19|40.79|43.28|40.88|43.33|40.93|43.15|40.75|0
1754917500000|2025-08-11 13:05:00|43.29|40.89|43.26|40.86|43.41|41.01|43.24|40.84|0
1754917800000|2025-08-11 13:10:00|43.27|40.87|43.23|40.83|43.35|40.95|43.21|40.81|0
1754918100000|2025-08-11 13:15:00|43.24|40.84|43.2|40.8|43.24|40.84|43.18|40.78|0
1754918400000|2025-08-11 13:20:00|43.18|40.78|43.26|40.86|43.26|40.86|43.15|40.75|0
1754918700000|2025-08-11 13:25:00|43.27|40.87|43.28|40.88|43.28|40.88|43.24|40.84|0
1754919000000|2025-08-11 13:30:00|43.43|41.03|43.61|41.21|43.76|41.36|43.38|40.98|0
1754919300000|2025-08-11 13:35:00|43.64|41.24|43.36|40.96|43.68|41.28|43.34|40.94|0
1754919600000|2025-08-11 13:40:00|43.33|40.93|43.3|40.9|43.67|41.27|43.2|40.8|0
1754919900000|2025-08-11 13:45:00|43.29|40.89|43.28|40.88|43.42|41.02|43.18|40.78|0
1754920200000|2025-08-11 13:50:00|43.27|40.87|43.43|41.03|43.58|41.18|43.25|40.85|0
1754920500000|2025-08-11 13:55:00|43.44|41.04|43.09|40.69|43.46|41.06|43.02|40.62|0
1754920800000|2025-08-11 14:00:00|43.06|40.66|43.25|40.85|43.33|40.93|43.05|40.65|0
1754921100000|2025-08-11 14:05:00|43.24|40.84|43.21|40.81|43.32|40.92|43.12|40.72|0
1754921400000|2025-08-11 14:10:00|43.23|40.83|43.26|40.86|43.28|40.88|42.95|40.55|0
1754921700000|2025-08-11 14:15:00|43.27|40.87|43.08|40.68|43.35|40.95|43.06|40.66|0
1754922000000|2025-08-11 14:20:00|43.09|40.69|43.3|40.9|43.3|40.9|43|40.6|0
1754922300000|2025-08-11 14:25:00|43.27|40.87|43.35|40.95|43.48|41.08|43.26|40.86|0
1754922600000|2025-08-11 14:30:00|43.37|40.97|43.4|41|43.43|41.03|43.2|40.8|0
1754922900000|2025-08-11 14:35:00|43.37|40.97|43.36|40.96|43.43|41.03|43.27|40.87|0
1754923200000|2025-08-11 14:40:00|43.38|40.98|43.37|40.97|43.5|41.1|43.3|40.9|0
1754923500000|2025-08-11 14:45:00|43.36|40.96|43.67|41.27|43.8|41.4|43.29|40.89|0
1754923800000|2025-08-11 14:50:00|43.68|41.28|43.51|41.11|43.73|41.33|43.47|41.07|0
1754924100000|2025-08-11 14:55:00|43.52|41.12|43.57|41.17|43.65|41.25|43.51|41.11|0
1754924400000|2025-08-11 15:00:00|43.59|41.19|43.63|41.23|43.76|41.36|43.51|41.11|0
1754924700000|2025-08-11 15:05:00|43.65|41.25|43.64|41.24|43.7|41.3|43.57|41.17|0
1754925000000|2025-08-11 15:10:00|43.65|41.25|43.36|40.96|43.71|41.31|43.33|40.93|0
1754925300000|2025-08-11 15:15:00|43.38|40.98|43.26|40.86|43.38|40.98|43.26|40.86|0
1754925600000|2025-08-11 15:20:00|43.27|40.87|43.34|40.94|43.47|41.07|43.23|40.83|0
1754925900000|2025-08-11 15:25:00|43.36|40.96|43.26|40.86|43.36|40.96|43.23|40.83|0
1754926200000|2025-08-11 15:30:00|43.28|40.88|43.24|40.84|43.41|41.01|43.22|40.82|0
1754926500000|2025-08-11 15:35:00|43.26|40.86|43.35|40.95|43.4|41|43.23|40.83|0
1754926800000|2025-08-11 15:40:00|43.36|40.96|43.29|40.89|43.44|41.04|43.21|40.81|0
1754927100000|2025-08-11 15:45:00|43.27|40.87|43.18|40.78|43.34|40.94|43.11|40.71|0
1754927400000|2025-08-11 15:50:00|43.19|40.79|42.85|40.45|43.19|40.79|42.84|40.44|0
1754927700000|2025-08-11 15:55:00|42.88|40.48|42.85|40.45|42.9|40.5|42.8|40.4|0
1754928000000|2025-08-11 16:00:00|42.83|40.43|42.77|40.37|42.91|40.51|42.74|40.34|0
1754928300000|2025-08-11 16:05:00|42.76|40.36|42.38|39.98|42.81|40.41|42.29|39.89|0
1754928600000|2025-08-11 16:10:00|42.39|39.99|42.44|40.04|42.52|40.12|42.28|39.88|0
1754928900000|2025-08-11 16:15:00|42.43|40.03|42.6|40.2|42.62|40.22|42.4|40|0
1754929200000|2025-08-11 16:20:00|42.62|40.22|42.4|40|42.65|40.25|42.39|39.99|0
1754929500000|2025-08-11 16:25:00|42.42|40.02|42.38|39.98|42.47|40.07|42.35|39.95|0
1754929800000|2025-08-11 16:30:00|42.39|39.99|42.49|40.09|42.53|40.13|42.32|39.92|0
1754930100000|2025-08-11 16:35:00|42.48|40.08|42.66|40.26|42.67|40.27|42.43|40.03|0
1754930400000|2025-08-11 16:40:00|42.64|40.24|43.01|40.61|43.01|40.61|42.64|40.24|0
1754930700000|2025-08-11 16:45:00|43.02|40.62|42.93|40.53|43.1|40.7|42.89|40.49|0
1754931000000|2025-08-11 16:50:00|42.97|40.57|42.93|40.53|42.99|40.59|42.73|40.33|0
1754931300000|2025-08-11 16:55:00|42.95|40.55|43.01|40.61|43.04|40.64|42.92|40.52|0
1754931600000|2025-08-11 17:00:00|43.03|40.63|42.99|40.59|43.07|40.67|42.91|40.51|0
1754931900000|2025-08-11 17:05:00|42.97|40.57|42.95|40.55|43|40.6|42.86|40.46|0
1754932200000|2025-08-11 17:10:00|42.96|40.56|43.14|40.74|43.18|40.78|42.95|40.55|0
1754932500000|2025-08-11 17:15:00|43.16|40.76|43|40.6|43.31|40.91|42.96|40.56|0
1754932800000|2025-08-11 17:20:00|43.02|40.62|43|40.6|43.09|40.69|42.92|40.52|0
1754933100000|2025-08-11 17:25:00|43.01|40.61|43.05|40.65|43.08|40.68|42.95|40.55|0
1754933400000|2025-08-11 17:30:00|43.06|40.66|43.03|40.63|43.08|40.68|42.88|40.48|0
1754933700000|2025-08-11 17:35:00|43.04|40.64|43.44|41.04|43.44|41.04|42.94|40.54|0
1754934000000|2025-08-11 17:40:00|43.45|41.05|43.36|40.96|43.6|41.2|43.35|40.95|0
1754934300000|2025-08-11 17:45:00|43.34|40.94|43.16|40.76|43.54|41.14|43.12|40.72|0
1754934600000|2025-08-11 17:50:00|43.13|40.73|43.25|40.85|43.3|40.9|43.12|40.72|0
1754934900000|2025-08-11 17:55:00|43.26|40.86|43.28|40.88|43.41|41.01|43.19|40.79|0
1754935200000|2025-08-11 18:00:00|43.25|40.85|43.39|40.99|43.43|41.03|43.23|40.83|0
1754935500000|2025-08-11 18:05:00|43.33|40.93|43.34|40.94|43.5|41.1|43.28|40.88|0
1754935800000|2025-08-11 18:10:00|43.35|40.95|43.36|40.96|43.51|41.11|43.31|40.91|0
1754936100000|2025-08-11 18:15:00|43.34|40.94|43.36|40.96|43.39|40.99|43.23|40.83|0
1754936400000|2025-08-11 18:20:00|43.37|40.97|43.29|40.89|43.39|40.99|43.19|40.79|0
1754936700000|2025-08-11 18:25:00|43.34|40.94|43.3|40.9|43.37|40.97|43.03|40.63|0
1754937000000|2025-08-11 18:30:00|43.25|40.85|43.2|40.8|43.28|40.88|43.02|40.62|0
1754937300000|2025-08-11 18:35:00|43.23|40.83|43.06|40.66|43.3|40.9|43.05|40.65|0
1754937600000|2025-08-11 18:40:00|43.05|40.65|43.71|41.31|43.71|41.31|43.05|40.65|0
1754937900000|2025-08-11 18:45:00|43.76|41.36|43.31|40.91|43.84|41.44|43.3|40.9|0
1754938200000|2025-08-11 18:50:00|43.3|40.9|43.33|40.93|43.37|40.97|43.22|40.82|0
1754938500000|2025-08-11 18:55:00|43.34|40.94|43.18|40.78|43.38|40.98|43.13|40.73|0
1754938800000|2025-08-11 19:00:00|43.21|40.81|43.33|40.93|43.39|40.99|43.14|40.74|0
1754939100000|2025-08-11 19:05:00|43.34|40.94|43.35|40.95|43.47|41.07|43.32|40.92|0
1754939400000|2025-08-11 19:10:00|43.36|40.96|43.45|41.05|43.47|41.07|43.28|40.88|0
1754939700000|2025-08-11 19:15:00|43.43|41.03|43.49|41.09|43.67|41.27|43.43|41.03|0
1754940000000|2025-08-11 19:20:00|43.51|41.11|43.38|40.98|43.51|41.11|43.35|40.95|0
1754940300000|2025-08-11 19:25:00|43.4|41|43.57|41.17|43.57|41.17|43.34|40.94|0
1754940600000|2025-08-11 19:30:00|43.55|41.15|43.57|41.17|43.66|41.26|43.43|41.03|0
1754940900000|2025-08-11 19:35:00|43.55|41.15|43.58|41.18|43.68|41.28|43.5|41.1|0
1754941200000|2025-08-11 19:40:00|43.59|41.19|43.63|41.23|43.69|41.29|43.54|41.14|0
1754941500000|2025-08-11 19:45:00|43.61|41.21|43.72|41.32|43.84|41.44|43.6|41.2|0
1754941800000|2025-08-11 19:50:00|43.69|41.29|44.56|42.16|44.63|42.23|43.66|41.26|0
1754942100000|2025-08-11 19:55:00|44.53|42.13|43.81|41.41|44.69|42.29|43.74|41.34|0
1754942400000|2025-08-11 20:00:00|43.63|41.23|43.85|41.45|43.89|41.49|43.57|41.17|0
1754942700000|2025-08-11 20:05:00|43.84|41.44|43.85|41.45|43.88|41.48|43.8|41.4|0
1754943000000|2025-08-11 20:10:00|43.83|41.43|44.01|41.61|44.07|41.67|43.79|41.39|0
1754943300000|2025-08-11 20:15:00|44.02|41.62|44.17|41.77|44.18|41.78|43.98|41.58|0
1754943600000|2025-08-11 20:20:00|44.16|41.76|44.14|41.74|44.18|41.78|44.11|41.71|0
1754943900000|2025-08-11 20:25:00|44.12|41.72|44.09|41.69|44.17|41.77|44.06|41.66|0
1754944200000|2025-08-11 20:30:00|44.12|41.72|44.14|41.74|44.17|41.77|44.05|41.65|0
1754944500000|2025-08-11 20:35:00|44.15|41.75|44.12|41.72|44.18|41.78|44.12|41.72|0
1754944800000|2025-08-11 20:40:00|44.13|41.73|44.12|41.72|44.16|41.76|44.11|41.71|0
1754945100000|2025-08-11 20:45:00|44.14|41.74|44.09|41.69|44.16|41.76|44.06|41.66|0
1754945400000|2025-08-11 20:50:00|44.1|41.7|44.1|41.7|44.13|41.73|44.06|41.66|0
1754945700000|2025-08-11 20:55:00|44.4|41.4|44.39|41.39|44.46|41.46|44.36|41.36|0
1754946000000|2025-08-11 21:00:00|44.41|41.41|44.43|41.43|44.44|41.44|44.4|41.4|0
1754946300000|2025-08-11 21:05:00|44.4|41.4|44.42|41.42|44.42|41.42|44.38|41.38|0
1754946600000|2025-08-11 21:10:00|44.44|41.44|44.39|41.39|44.45|41.45|44.39|41.39|0
1754946900000|2025-08-11 21:15:00|44.41|41.41|44.39|41.39|44.41|41.41|44.39|41.39|0
1754947500000|2025-08-11 21:25:00|44.38|41.38|44.38|41.38|44.38|41.38|44.37|41.37|0
1754947800000|2025-08-11 21:30:00|44.37|41.37|44.36|41.36|44.43|41.43|44.36|41.36|0
1754948100000|2025-08-11 21:35:00|44.35|41.35|44.38|41.38|44.38|41.38|44.35|41.35|0
1754948400000|2025-08-11 21:40:00|44.36|41.36|44.34|41.34|44.36|41.36|44.34|41.34|0
1754948700000|2025-08-11 21:45:00|44.33|41.33|44.33|41.33|44.33|41.33|44.33|41.33|0
1754949000000|2025-08-11 21:50:00|44.32|41.32|44.36|41.36|44.36|41.36|44.32|41.32|0
1754949300000|2025-08-11 21:55:00|44.38|41.38|44.36|41.36|44.38|41.38|44.36|41.36|0
1754949600000|2025-08-11 22:00:00|44.29|41.29|44.24|41.24|44.34|41.34|44.1|41.1|0
1754949900000|2025-08-11 22:05:00|44.23|41.23|44.29|41.29|44.36|41.36|44.23|41.23|0
1754950200000|2025-08-11 22:10:00|44.25|41.25|44.19|41.19|44.25|41.25|44.12|41.12|0
1754950500000|2025-08-11 22:15:00|44.21|41.21|44.42|41.42|44.43|41.43|44.2|41.2|0
1754950800000|2025-08-11 22:20:00|44.43|41.43|44.46|41.46|44.51|41.51|44.4|41.4|0
1754951100000|2025-08-11 22:25:00|44.47|41.47|44.52|41.52|44.52|41.52|44.46|41.46|0
1754951400000|2025-08-11 22:30:00|44.5|41.5|44.38|41.38|44.53|41.53|44.38|41.38|0
1754951700000|2025-08-11 22:35:00|44.39|41.39|44.46|41.46|44.46|41.46|44.37|41.37|0
1754952000000|2025-08-11 22:40:00|44.48|41.48|44.38|41.38|44.54|41.54|44.37|41.37|0
1754952300000|2025-08-11 22:45:00|44.4|41.4|44.35|41.35|44.47|41.47|44.35|41.35|0
1754952600000|2025-08-11 22:50:00|44.34|41.34|44.18|41.18|44.34|41.34|44.16|41.16|0
1754952900000|2025-08-11 22:55:00|44.17|41.17|44.13|41.13|44.19|41.19|44.13|41.13|0
1754953200000|2025-08-11 23:00:00|44.14|41.14|44.1|41.1|44.14|41.14|44.08|41.08|0
1754953500000|2025-08-11 23:05:00|44.08|41.08|44.11|41.11|44.16|41.16|44.08|41.08|0
1754953800000|2025-08-11 23:10:00|44.1|41.1|44.12|41.12|44.14|41.14|44.08|41.08|0
1754954100000|2025-08-11 23:15:00|44.14|41.14|44.11|41.11|44.14|41.14|44.06|41.06|0
1754954400000|2025-08-11 23:20:00|44.1|41.1|44.15|41.15|44.18|41.18|44.09|41.09|0
1754954700000|2025-08-11 23:25:00|44.16|41.16|44.2|41.2|44.31|41.31|44.16|41.16|0
1754955000000|2025-08-11 23:30:00|44.21|41.21|44.15|41.15|44.21|41.21|44.04|41.04|0
1754955300000|2025-08-11 23:35:00|44.14|41.14|44.16|41.16|44.21|41.21|44.14|41.14|0
1754955600000|2025-08-11 23:40:00|44.18|41.18|44.14|41.14|44.21|41.21|44.13|41.13|0
1754955900000|2025-08-11 23:45:00|44.13|41.13|44.15|41.15|44.15|41.15|44.04|41.04|0
1754956200000|2025-08-11 23:50:00|44.13|41.13|44.19|41.19|44.22|41.22|44.13|41.13|0
1754956500000|2025-08-11 23:55:00|44.2|41.2|44.16|41.16|44.24|41.24|44.14|41.14|0
1754956800000|2025-08-12 00:00:00|44.17|41.17|44.16|41.16|44.27|41.27|44.07|41.07|0
1754957100000|2025-08-12 00:05:00|44.17|41.17|44.2|41.2|44.21|41.21|44.09|41.09|0
1754957400000|2025-08-12 00:10:00|44.23|41.23|44.14|41.14|44.26|41.26|44.09|41.09|0
1754957700000|2025-08-12 00:15:00|44.15|41.15|43.61|41.21|44.17|41.53|43.54|41.14|0
1754958000000|2025-08-12 00:20:00|43.62|41.22|43.67|41.27|43.75|41.35|43.6|41.2|0
1754958300000|2025-08-12 00:25:00|43.68|41.28|43.65|41.25|43.7|41.3|43.62|41.22|0
1754958600000|2025-08-12 00:30:00|43.64|41.24|43.64|41.24|43.66|41.26|43.55|41.15|0
1754958900000|2025-08-12 00:35:00|43.62|41.22|43.57|41.17|43.68|41.28|43.56|41.16|0
1754959200000|2025-08-12 00:40:00|43.59|41.19|43.59|41.19|43.7|41.3|43.58|41.18|0
1754959500000|2025-08-12 00:45:00|43.6|41.2|43.59|41.19|43.67|41.27|43.56|41.16|0
1754959800000|2025-08-12 00:50:00|43.62|41.22|43.67|41.27|43.68|41.28|43.59|41.19|0
1754960100000|2025-08-12 00:55:00|43.68|41.28|43.62|41.22|43.69|41.29|43.61|41.21|0
1754960400000|2025-08-12 01:00:00|43.64|41.24|43.76|41.36|43.78|41.38|43.55|41.15|0
1754960700000|2025-08-12 01:05:00|43.78|41.38|43.77|41.37|43.82|41.42|43.73|41.33|0
1754961000000|2025-08-12 01:10:00|43.78|41.38|43.77|41.37|43.83|41.43|43.73|41.33|0
1754961300000|2025-08-12 01:15:00|43.78|41.38|43.78|41.38|43.81|41.41|43.74|41.34|0
1754961600000|2025-08-12 01:20:00|43.76|41.36|43.78|41.38|43.82|41.42|43.75|41.35|0
1754961900000|2025-08-12 01:25:00|43.77|41.37|43.78|41.38|43.79|41.39|43.72|41.32|0
1754962200000|2025-08-12 01:30:00|43.77|41.37|43.8|41.4|43.84|41.44|43.72|41.32|0
1754962500000|2025-08-12 01:35:00|43.78|41.38|43.65|41.25|43.83|41.43|43.65|41.25|0
1754962800000|2025-08-12 01:40:00|43.66|41.26|43.66|41.26|43.68|41.28|43.6|41.2|0
1754963100000|2025-08-12 01:45:00|43.65|41.25|43.66|41.26|43.67|41.27|43.6|41.2|0
1754963400000|2025-08-12 01:50:00|43.64|41.24|43.67|41.27|43.7|41.3|43.63|41.23|0
1754963700000|2025-08-12 01:55:00|43.69|41.29|43.66|41.26|43.7|41.3|43.65|41.25|0
1754964000000|2025-08-12 02:00:00|43.65|41.25|43.7|41.3|43.71|41.31|43.64|41.24|0
1754964300000|2025-08-12 02:05:00|43.67|41.27|43.68|41.28|43.7|41.3|43.63|41.23|0
1754964600000|2025-08-12 02:10:00|43.66|41.26|43.61|41.21|43.69|41.29|43.59|41.19|0
1754964900000|2025-08-12 02:15:00|43.6|41.2|43.62|41.22|43.63|41.23|43.56|41.16|0
1754965200000|2025-08-12 02:20:00|43.61|41.21|43.59|41.19|43.63|41.23|43.57|41.17|0
1754965500000|2025-08-12 02:25:00|43.58|41.18|43.64|41.24|43.66|41.26|43.58|41.18|0
1754965800000|2025-08-12 02:30:00|43.63|41.23|43.61|41.21|43.66|41.26|43.6|41.2|0
1754966100000|2025-08-12 02:35:00|43.6|41.2|43.62|41.22|43.64|41.24|43.57|41.17|0
1754966400000|2025-08-12 02:40:00|43.63|41.23|43.59|41.19|43.66|41.26|43.59|41.19|0
1754966700000|2025-08-12 02:45:00|43.63|41.23|43.62|41.22|43.66|41.26|43.59|41.19|0
1754967000000|2025-08-12 02:50:00|43.6|41.2|43.63|41.23|43.67|41.27|43.6|41.2|0
1754967300000|2025-08-12 02:55:00|43.64|41.24|43.66|41.26|43.67|41.27|43.62|41.22|0
1754967600000|2025-08-12 03:00:00|43.68|41.28|43.58|41.18|43.68|41.28|43.56|41.16|0
1754967900000|2025-08-12 03:05:00|43.56|41.16|43.59|41.19|43.61|41.21|43.54|41.14|0
1754968200000|2025-08-12 03:10:00|43.61|41.21|43.63|41.23|43.69|41.29|43.57|41.17|0
1754968500000|2025-08-12 03:15:00|43.62|41.22|43.63|41.23|43.67|41.27|43.6|41.2|0
1754968800000|2025-08-12 03:20:00|43.61|41.21|43.6|41.2|43.64|41.24|43.59|41.19|0
1754969100000|2025-08-12 03:25:00|43.59|41.19|43.59|41.19|43.62|41.22|43.57|41.17|0
1754969400000|2025-08-12 03:30:00|43.6|41.2|43.55|41.15|43.6|41.2|43.51|41.11|0
1754969700000|2025-08-12 03:35:00|43.53|41.13|43.54|41.14|43.55|41.15|43.5|41.1|0
1754970000000|2025-08-12 03:40:00|43.53|41.13|43.57|41.17|43.58|41.18|43.52|41.12|0
1754970300000|2025-08-12 03:45:00|43.58|41.18|43.59|41.19|43.61|41.21|43.55|41.15|0
1754970600000|2025-08-12 03:50:00|43.6|41.2|43.58|41.18|43.62|41.22|43.56|41.16|0
1754970900000|2025-08-12 03:55:00|43.59|41.19|43.55|41.15|43.59|41.19|43.55|41.15|0
1754971200000|2025-08-12 04:00:00|43.58|41.18|43.6|41.2|43.95|41.55|43.57|41.17|0
1754971500000|2025-08-12 04:05:00|43.58|41.18|43.56|41.16|43.61|41.21|43.54|41.14|0
1754971800000|2025-08-12 04:10:00|43.58|41.18|43.59|41.19|43.6|41.2|43.55|41.15|0
1754972100000|2025-08-12 04:15:00|43.58|41.18|43.58|41.18|43.61|41.21|43.55|41.15|0
1754972400000|2025-08-12 04:20:00|43.59|41.19|43.56|41.16|43.59|41.19|43.55|41.15|0
1754972700000|2025-08-12 04:25:00|43.55|41.15|43.58|41.18|43.6|41.2|43.54|41.14|0
1754973000000|2025-08-12 04:30:00|43.59|41.19|43.54|41.14|43.62|41.22|43.54|41.14|0
1754973300000|2025-08-12 04:35:00|43.52|41.12|43.52|41.12|43.58|41.18|43.5|41.1|0
1754973600000|2025-08-12 04:40:00|43.53|41.13|43.51|41.11|43.53|41.13|43.47|41.07|0
1754973900000|2025-08-12 04:45:00|43.52|41.12|43.5|41.1|43.52|41.12|43.47|41.07|0
1754974200000|2025-08-12 04:50:00|43.51|41.11|43.44|41.04|43.53|41.13|43.38|40.98|0
1754974500000|2025-08-12 04:55:00|43.43|41.03|43.24|40.84|43.44|41.04|43.2|40.8|0
1754974800000|2025-08-12 05:00:00|43.25|40.85|44.14|41.74|44.5|42.1|43.17|40.77|0
1754975100000|2025-08-12 05:05:00|44.17|41.77|43.83|41.43|44.3|41.9|43.81|41.41|0
1754975400000|2025-08-12 05:10:00|43.84|41.44|43.61|41.21|43.87|41.47|43.59|41.19|0
1754975700000|2025-08-12 05:15:00|43.6|41.2|43.66|41.26|43.73|41.33|43.56|41.16|0
1754976000000|2025-08-12 05:20:00|43.65|41.25|43.68|41.28|43.73|41.33|43.55|41.15|0
1754976300000|2025-08-12 05:25:00|43.69|41.29|43.82|41.42|43.88|41.48|43.67|41.27|0
1754976600000|2025-08-12 05:30:00|43.83|41.43|44.12|41.72|44.27|41.87|43.83|41.43|0
1754976900000|2025-08-12 05:35:00|44.14|41.74|44.2|41.8|44.23|41.83|44.01|41.61|0
1754977200000|2025-08-12 05:40:00|44.21|41.81|44.15|41.75|44.27|41.87|44.11|41.71|0
1754977500000|2025-08-12 05:45:00|44.16|41.76|44.14|41.74|44.21|41.81|44.09|41.69|0
1754977800000|2025-08-12 05:50:00|44.13|41.73|44.06|41.66|44.21|41.81|44.03|41.63|0
1754978100000|2025-08-12 05:55:00|44.07|41.67|43.83|41.43|44.08|41.68|43.8|41.4|0
1754978400000|2025-08-12 06:00:00|43.82|41.42|43.72|41.32|43.85|41.45|43.68|41.28|0
1754978700000|2025-08-12 06:05:00|43.71|41.31|43.63|41.23|43.74|41.34|43.57|41.17|0
1754979000000|2025-08-12 06:10:00|43.64|41.24|43.82|41.42|43.86|41.46|43.64|41.24|0
1754979300000|2025-08-12 06:15:00|43.83|41.43|43.78|41.38|43.87|41.47|43.75|41.35|0
1754979600000|2025-08-12 06:20:00|43.8|41.4|43.67|41.27|43.81|41.41|43.63|41.23|0
1754979900000|2025-08-12 06:25:00|43.66|41.26|43.29|40.89|43.66|41.26|43.22|40.82|0
1754980200000|2025-08-12 06:30:00|43.28|40.88|43.42|41.02|43.5|41.1|43.28|40.88|0
1754980500000|2025-08-12 06:35:00|43.43|41.03|43.43|41.03|43.48|41.08|43.37|40.97|0
1754980800000|2025-08-12 06:40:00|43.42|41.02|43.46|41.06|43.51|41.11|43.38|40.98|0
1754981100000|2025-08-12 06:45:00|43.48|41.08|43.46|41.06|43.5|41.1|43.41|41.01|0
1754981400000|2025-08-12 06:50:00|43.43|41.03|43.46|41.06|43.5|41.1|43.4|41|0
1754981700000|2025-08-12 06:55:00|43.49|41.09|43.48|41.08|43.53|41.13|43.44|41.04|0
1754982000000|2025-08-12 07:00:00|43.42|41.02|43.48|41.08|43.54|41.14|43.4|41|0
1754982300000|2025-08-12 07:05:00|43.49|41.09|43.31|40.91|43.5|41.1|43.26|40.86|0
1754982600000|2025-08-12 07:10:00|43.3|40.9|43.31|40.91|43.34|40.94|43.23|40.83|0
1754982900000|2025-08-12 07:15:00|43.32|40.92|43.3|40.9|43.34|40.94|43.25|40.85|0
1754983200000|2025-08-12 07:20:00|43.32|40.92|43.45|41.05|43.58|41.18|43.26|40.86|0
1754983500000|2025-08-12 07:25:00|43.46|41.06|43.36|40.96|43.53|41.13|43.34|40.94|0
1754983800000|2025-08-12 07:30:00|43.33|40.93|43.63|41.23|43.65|41.25|43.31|40.91|0
1754984100000|2025-08-12 07:35:00|43.65|41.25|43.64|41.24|43.67|41.27|43.6|41.2|0
1754984400000|2025-08-12 07:40:00|43.65|41.25|43.58|41.18|43.66|41.26|43.53|41.13|0
1754984700000|2025-08-12 07:45:00|43.55|41.15|43.46|41.06|43.57|41.17|43.42|41.02|0
1754985000000|2025-08-12 07:50:00|43.42|41.02|43.32|40.92|43.42|41.02|43.31|40.91|0
1754985300000|2025-08-12 07:55:00|43.31|40.91|43.31|40.91|43.38|40.98|43.23|40.83|0
1754985600000|2025-08-12 08:00:00|43.28|40.88|43.31|40.91|43.43|41.03|43.22|40.82|0
1754985900000|2025-08-12 08:05:00|43.34|40.94|43.33|40.93|43.38|40.98|43.25|40.85|0
1754986200000|2025-08-12 08:10:00|43.32|40.92|43.37|40.97|43.45|41.05|43.3|40.9|0
1754986500000|2025-08-12 08:15:00|43.39|40.99|43.46|41.06|43.46|41.06|43.37|40.97|0
1754986800000|2025-08-12 08:20:00|43.44|41.04|43.44|41.04|43.49|41.09|43.38|40.98|0
1754987100000|2025-08-12 08:25:00|43.43|41.03|43.52|41.12|43.52|41.12|43.39|40.99|0
1754987400000|2025-08-12 08:30:00|43.56|41.16|43.59|41.19|43.63|41.23|43.52|41.12|0
1754987700000|2025-08-12 08:35:00|43.57|41.17|43.58|41.18|43.6|41.2|43.55|41.15|0
1754988000000|2025-08-12 08:40:00|43.57|41.17|43.59|41.19|43.62|41.22|43.51|41.11|0
1754988300000|2025-08-12 08:45:00|43.58|41.18|43.71|41.31|43.76|41.36|43.56|41.16|0
1754988600000|2025-08-12 08:50:00|43.72|41.32|43.72|41.32|43.76|41.36|43.69|41.29|0
1754988900000|2025-08-12 08:55:00|43.73|41.33|43.77|41.37|43.8|41.4|43.72|41.32|0
1754989200000|2025-08-12 09:00:00|43.76|41.36|43.72|41.32|43.76|41.36|43.65|41.25|0
1754989500000|2025-08-12 09:05:00|43.7|41.3|43.71|41.31|43.74|41.34|43.69|41.29|0
1754989800000|2025-08-12 09:10:00|43.69|41.29|43.79|41.39|43.8|41.4|43.69|41.29|0
1754990100000|2025-08-12 09:15:00|43.76|41.36|43.76|41.36|43.82|41.42|43.73|41.33|0
1754990400000|2025-08-12 09:20:00|43.77|41.37|43.8|41.4|43.82|41.42|43.69|41.29|0
1754990700000|2025-08-12 09:25:00|43.79|41.39|43.76|41.36|43.81|41.41|43.72|41.32|0
1754991000000|2025-08-12 09:30:00|43.75|41.35|43.77|41.37|43.8|41.4|43.74|41.34|0
1754991300000|2025-08-12 09:35:00|43.76|41.36|43.75|41.35|43.83|41.43|43.71|41.31|0
1754991600000|2025-08-12 09:40:00|43.76|41.36|43.7|41.3|43.79|41.39|43.69|41.29|0
1754991900000|2025-08-12 09:45:00|43.72|41.32|43.7|41.3|43.74|41.34|43.64|41.24|0
1754992200000|2025-08-12 09:50:00|43.68|41.28|43.67|41.27|43.68|41.28|43.6|41.2|0
1754992500000|2025-08-12 09:55:00|43.68|41.28|43.72|41.32|43.77|41.37|43.67|41.27|0
1754992800000|2025-08-12 10:00:00|43.74|41.34|43.88|41.48|43.9|41.5|43.69|41.29|0
1754993100000|2025-08-12 10:05:00|43.89|41.49|43.93|41.53|43.93|41.53|43.82|41.42|0
1754993400000|2025-08-12 10:10:00|43.91|41.51|43.84|41.44|43.96|41.56|43.84|41.44|0
1754993700000|2025-08-12 10:15:00|43.85|41.45|43.83|41.43|43.87|41.47|43.76|41.36|0
1754994000000|2025-08-12 10:20:00|43.82|41.42|43.82|41.42|43.84|41.44|43.8|41.4|0
1754994300000|2025-08-12 10:25:00|43.83|41.43|43.91|41.51|43.93|41.53|43.79|41.39|0
1754994600000|2025-08-12 10:30:00|43.9|41.5|43.85|41.45|43.95|41.55|43.84|41.44|0
1754994900000|2025-08-12 10:35:00|43.87|41.47|43.93|41.53|43.93|41.53|43.82|41.42|0
1754995200000|2025-08-12 10:40:00|43.92|41.52|43.9|41.5|43.94|41.54|43.86|41.46|0
1754995500000|2025-08-12 10:45:00|43.91|41.51|43.93|41.53|43.97|41.57|43.88|41.48|0
1754995800000|2025-08-12 10:50:00|43.92|41.52|43.9|41.5|44|41.6|43.86|41.46|0
1754996100000|2025-08-12 10:55:00|43.91|41.51|43.93|41.53|44.01|41.61|43.89|41.49|0
1754996400000|2025-08-12 11:00:00|43.91|41.51|43.96|41.56|44.02|41.62|43.89|41.49|0
1754996700000|2025-08-12 11:05:00|43.97|41.57|44.2|41.8|44.22|41.82|43.95|41.55|0
1754997000000|2025-08-12 11:10:00|44.25|41.85|44.34|41.94|44.38|41.98|44.21|41.81|0
1754997300000|2025-08-12 11:15:00|44.35|41.95|44.28|41.88|44.37|41.97|44.27|41.87|0
1754997600000|2025-08-12 11:20:00|44.3|41.9|44.15|41.75|44.34|41.94|44.12|41.72|0
1754997900000|2025-08-12 11:25:00|44.16|41.76|44.15|41.75|44.25|41.85|44.15|41.75|0
1754998200000|2025-08-12 11:30:00|44.16|41.76|44.16|41.76|44.25|41.85|44.13|41.73|0
1754998500000|2025-08-12 11:35:00|44.15|41.75|44.08|41.68|44.19|41.79|44.04|41.64|0
1754998800000|2025-08-12 11:40:00|44.09|41.69|44.25|41.85|44.25|41.85|44.09|41.69|0
1754999100000|2025-08-12 11:45:00|44.22|41.82|44.42|42.02|44.42|42.02|44.19|41.79|0
1754999400000|2025-08-12 11:50:00|44.41|42.01|44.21|41.81|44.54|42.14|44.21|41.81|0
1754999700000|2025-08-12 11:55:00|44.2|41.8|44.01|41.61|44.21|41.81|44|41.6|0
1755000000000|2025-08-12 12:00:00|44|41.6|43.91|41.51|44.14|41.74|43.86|41.46|0
1755000300000|2025-08-12 12:05:00|43.89|41.49|43.95|41.55|44.04|41.64|43.87|41.47|0
1755000600000|2025-08-12 12:10:00|43.94|41.54|43.76|41.36|44|41.6|43.76|41.36|0
1755000900000|2025-08-12 12:15:00|43.77|41.37|43.78|41.38|43.85|41.45|43.74|41.34|0
1755001200000|2025-08-12 12:20:00|43.79|41.39|43.72|41.32|44.05|41.65|43.72|41.32|0
1755001500000|2025-08-12 12:25:00|43.78|41.38|43.66|41.26|43.78|41.38|43.54|41.14|0
1755001800000|2025-08-12 12:30:00|43.67|41.27|41.91|39.51|43.67|41.27|41.75|39.35|0
1755002100000|2025-08-12 12:35:00|41.88|39.48|41.46|39.06|41.96|39.56|41.27|38.87|0
1755002400000|2025-08-12 12:40:00|41.44|39.04|41.51|39.11|41.55|39.15|41.01|38.61|0
1755002700000|2025-08-12 12:45:00|41.48|39.08|41.21|38.81|41.62|39.22|41.18|38.78|0
1755003000000|2025-08-12 12:50:00|41.19|38.79|41.28|38.88|41.43|39.03|41.19|38.79|0
1755003300000|2025-08-12 12:55:00|41.26|38.86|41.48|39.08|41.62|39.22|41.14|38.74|0
1755003600000|2025-08-12 13:00:00|41.45|39.05|41.77|39.37|41.89|39.49|41.41|39.01|0
1755003900000|2025-08-12 13:05:00|41.8|39.4|41.99|39.59|42.11|39.71|41.7|39.3|0
1755004200000|2025-08-12 13:10:00|42.04|39.64|41.98|39.58|42.09|39.69|41.85|39.45|0
1755004500000|2025-08-12 13:15:00|42|39.6|41.99|39.59|42.04|39.64|41.82|39.42|0
1755004800000|2025-08-12 13:20:00|42|39.6|42.1|39.7|42.16|39.76|41.94|39.54|0
1755005100000|2025-08-12 13:25:00|42.12|39.72|43.24|40.84|43.25|40.85|42.06|39.66|0
1755005400000|2025-08-12 13:30:00|41.83|39.43|41.26|38.86|42.09|39.69|41.25|38.85|0
1755005700000|2025-08-12 13:35:00|41.28|38.88|41.12|38.72|41.48|39.08|41.03|38.63|0
1755006000000|2025-08-12 13:40:00|41.08|38.68|42.02|39.62|42.1|39.7|41|38.6|0
1755006300000|2025-08-12 13:45:00|42.08|39.68|42.52|40.12|42.68|40.28|41.69|39.29|0
1755006600000|2025-08-12 13:50:00|42.57|40.17|41.93|39.53|42.97|40.57|41.93|39.53|0
1755006900000|2025-08-12 13:55:00|41.92|39.52|42.42|40.02|42.48|40.08|41.74|39.34|0
1755007200000|2025-08-12 14:00:00|42.48|40.08|42.1|39.7|42.77|40.37|42.04|39.64|0
1755007500000|2025-08-12 14:05:00|42.08|39.68|41.79|39.39|42.12|39.72|41.38|38.98|0
1755007800000|2025-08-12 14:10:00|41.8|39.4|41.43|39.03|42.04|39.64|41.4|39|0
1755008100000|2025-08-12 14:15:00|41.42|39.02|41.43|39.03|41.64|39.24|41.14|38.74|0
1755008400000|2025-08-12 14:20:00|41.24|38.84|41.26|38.86|41.3|38.9|41.01|38.61|0
1755008700000|2025-08-12 14:25:00|41.27|38.87|41.2|38.8|41.39|38.99|41.1|38.7|0
1755009000000|2025-08-12 14:30:00|41.19|38.79|41.26|38.86|41.46|39.06|41.1|38.7|0
1755009300000|2025-08-12 14:35:00|41.27|38.87|41.24|38.84|41.41|39.01|41.12|38.72|0
1755009600000|2025-08-12 14:40:00|41.23|38.83|41.06|38.66|41.32|38.92|41.06|38.66|0
1755009900000|2025-08-12 14:45:00|41.07|38.67|40.95|38.55|41.26|38.86|40.91|38.51|0
1755010200000|2025-08-12 14:50:00|40.94|38.54|40.8|38.4|41.02|38.62|40.6|38.2|0
1755010500000|2025-08-12 14:55:00|40.84|38.44|40.78|38.38|41|38.6|40.76|38.36|0
1755010800000|2025-08-12 15:00:00|40.79|38.39|40.63|38.23|40.82|38.42|40.53|38.13|0
1755011100000|2025-08-12 15:05:00|40.61|38.21|40.66|38.26|40.69|38.29|40.42|38.02|0
1755011400000|2025-08-12 15:10:00|40.65|38.25|40.64|38.24|40.66|38.26|40.41|38.01|0
1755011700000|2025-08-12 15:15:00|40.62|38.22|40.48|38.08|40.71|38.31|40.38|37.98|0
1755012000000|2025-08-12 15:20:00|40.47|38.07|40.6|38.2|40.63|38.23|40.42|38.02|0
1755012300000|2025-08-12 15:25:00|40.62|38.22|40.71|38.31|40.86|38.46|40.58|38.18|0
1755012600000|2025-08-12 15:30:00|40.7|38.3|40.54|38.14|40.82|38.42|40.48|38.08|0
1755012900000|2025-08-12 15:35:00|40.55|38.15|40.35|37.95|40.6|38.2|40.35|37.95|0
1755013200000|2025-08-12 15:40:00|40.33|37.93|40.39|37.99|40.55|38.15|40.33|37.93|0
1755013500000|2025-08-12 15:45:00|40.37|37.97|40.41|38.01|40.45|38.05|40.28|37.88|0
1755013800000|2025-08-12 15:50:00|40.42|38.02|40.36|37.96|40.53|38.13|40.28|37.88|0
1755014100000|2025-08-12 15:55:00|40.37|37.97|40.14|37.74|40.38|37.98|40.14|37.74|0
1755014400000|2025-08-12 16:00:00|40.17|37.77|40.26|37.86|40.29|37.89|40.15|37.75|0
1755014700000|2025-08-12 16:05:00|40.25|37.85|40.27|37.87|40.27|37.87|40.12|37.72|0
1755015000000|2025-08-12 16:10:00|40.26|37.86|40.31|37.91|40.34|37.94|40.21|37.81|0
1755015300000|2025-08-12 16:15:00|40.33|37.93|40.28|37.88|40.36|37.96|40.22|37.82|0
1755015600000|2025-08-12 16:20:00|40.23|37.83|40.25|37.85|40.31|37.91|40.14|37.74|0
1755015900000|2025-08-12 16:25:00|40.24|37.84|40.24|37.84|40.37|37.97|40.18|37.78|0
1755016200000|2025-08-12 16:30:00|40.22|37.82|40.17|37.77|40.27|37.87|40.15|37.75|0
1755016500000|2025-08-12 16:35:00|40.18|37.78|40.36|37.96|40.36|37.96|40.15|37.75|0
1755016800000|2025-08-12 16:40:00|40.37|37.97|40.37|37.97|40.43|38.03|40.34|37.94|0
1755017100000|2025-08-12 16:45:00|40.35|37.95|40.28|37.88|40.39|37.99|40.17|37.77|0
1755017400000|2025-08-12 16:50:00|40.29|37.89|40.43|38.03|40.45|38.05|40.24|37.84|0
1755017700000|2025-08-12 16:55:00|40.42|38.02|40.64|38.24|40.65|38.25|40.34|37.94|0
1755018000000|2025-08-12 17:00:00|40.63|38.23|40.7|38.3|40.73|38.33|40.62|38.22|0
1755018300000|2025-08-12 17:05:00|40.71|38.31|40.75|38.35|40.78|38.38|40.6|38.2|0
1755018600000|2025-08-12 17:10:00|40.77|38.37|40.72|38.32|40.84|38.44|40.67|38.27|0
1755018900000|2025-08-12 17:15:00|40.74|38.34|40.85|38.45|40.85|38.45|40.65|38.25|0
1755019200000|2025-08-12 17:20:00|40.84|38.44|40.84|38.44|40.9|38.5|40.79|38.39|0
1755019500000|2025-08-12 17:25:00|40.8|38.4|40.92|38.52|40.98|38.58|40.79|38.39|0
1755019800000|2025-08-12 17:30:00|40.91|38.51|40.58|38.18|40.94|38.54|40.52|38.12|0
1755020100000|2025-08-12 17:35:00|40.61|38.21|40.52|38.12|40.64|38.24|40.5|38.1|0
1755020400000|2025-08-12 17:40:00|40.54|38.14|40.71|38.31|40.85|38.45|40.54|38.14|0
1755020700000|2025-08-12 17:45:00|40.74|38.34|40.56|38.16|40.74|38.34|40.54|38.14|0
1755021000000|2025-08-12 17:50:00|40.58|38.18|40.6|38.2|40.64|38.24|40.55|38.15|0
1755021300000|2025-08-12 17:55:00|40.61|38.21|40.62|38.22|40.64|38.24|40.56|38.16|0
1755021600000|2025-08-12 18:00:00|40.61|38.21|40.52|38.12|40.61|38.21|40.45|38.05|0
1755021900000|2025-08-12 18:05:00|40.53|38.13|40.41|38.01|40.55|38.15|40.4|38|0
1755022200000|2025-08-12 18:10:00|40.42|38.02|40.53|38.13|40.56|38.16|40.42|38.02|0
1755022500000|2025-08-12 18:15:00|40.52|38.12|40.45|38.05|40.53|38.13|40.38|37.98|0
1755022800000|2025-08-12 18:20:00|40.43|38.03|40.43|38.03|40.48|38.08|40.29|37.89|0
1755023100000|2025-08-12 18:25:00|40.45|38.05|40.39|37.99|40.51|38.11|40.39|37.99|0
1755023400000|2025-08-12 18:30:00|40.37|37.97|40.53|38.13|40.57|38.17|40.35|37.95|0
1755023700000|2025-08-12 18:35:00|40.52|38.12|40.51|38.11|40.52|38.12|40.41|38.01|0
1755024000000|2025-08-12 18:40:00|40.52|38.12|40.52|38.12|40.56|38.16|40.47|38.07|0
1755024300000|2025-08-12 18:45:00|40.51|38.11|40.45|38.05|40.57|38.17|40.43|38.03|0
1755024600000|2025-08-12 18:50:00|40.46|38.06|40.45|38.05|40.5|38.1|40.42|38.02|0
1755024900000|2025-08-12 18:55:00|40.46|38.06|40.51|38.11|40.55|38.15|40.43|38.03|0
1755025200000|2025-08-12 19:00:00|40.53|38.13|40.51|38.11|40.61|38.21|40.46|38.06|0
1755025500000|2025-08-12 19:05:00|40.53|38.13|40.43|38.03|40.53|38.13|40.37|37.97|0
1755025800000|2025-08-12 19:10:00|40.44|38.04|40.51|38.11|40.58|38.18|40.39|37.99|0
1755026100000|2025-08-12 19:15:00|40.49|38.09|40.48|38.08|40.57|38.17|40.46|38.06|0
1755026400000|2025-08-12 19:20:00|40.49|38.09|40.45|38.05|40.52|38.12|40.39|37.99|0
1755026700000|2025-08-12 19:25:00|40.47|38.07|40.56|38.16|40.59|38.19|40.45|38.05|0
1755027000000|2025-08-12 19:30:00|40.57|38.17|40.5|38.1|40.59|38.19|40.48|38.08|0
1755027300000|2025-08-12 19:35:00|40.52|38.12|40.36|37.96|40.54|38.14|40.29|37.89|0
1755027600000|2025-08-12 19:40:00|40.37|37.97|40.55|38.15|40.6|38.2|40.36|37.96|0
1755027900000|2025-08-12 19:45:00|40.57|38.17|40.45|38.05|40.57|38.17|40.44|38.04|0
1755028200000|2025-08-12 19:50:00|40.63|38.23|40.27|37.87|40.64|38.24|40.1|37.7|0
1755028500000|2025-08-12 19:55:00|40.24|37.84|40.09|37.69|40.34|37.94|40|37.6|0
1755028800000|2025-08-12 20:00:00|40.08|37.68|40.27|37.87|40.29|37.89|40.08|37.68|0
1755029100000|2025-08-12 20:05:00|40.29|37.89|40.15|37.75|40.29|37.89|40.12|37.72|0
1755029400000|2025-08-12 20:10:00|40.16|37.76|40.2|37.8|40.22|37.82|40.13|37.73|0
1755029700000|2025-08-12 20:15:00|40.18|37.78|40.17|37.77|40.22|37.82|40.15|37.75|0
1755030000000|2025-08-12 20:20:00|40.18|37.78|40.13|37.73|40.21|37.81|40.12|37.72|0
1755030300000|2025-08-12 20:25:00|40.15|37.75|40.12|37.72|40.15|37.75|40.1|37.7|0
1755030600000|2025-08-12 20:30:00|40.13|37.73|40.1|37.7|40.16|37.76|40.1|37.7|0
1755030900000|2025-08-12 20:35:00|40.13|37.73|40.13|37.73|40.16|37.76|40.11|37.71|0
1755031200000|2025-08-12 20:40:00|40.14|37.74|40.15|37.75|40.17|37.77|40.14|37.74|0
1755031500000|2025-08-12 20:45:00|40.17|37.77|40.31|37.91|40.31|37.91|40.12|37.72|0
1755031800000|2025-08-12 20:50:00|40.3|37.9|40.29|37.89|40.34|37.94|40.28|37.88|0
1755032100000|2025-08-12 20:55:00|40.59|37.59|40.56|37.56|40.62|37.62|40.49|37.49|0
1755032400000|2025-08-12 21:00:00|40.58|37.58|40.58|37.58|40.6|37.6|40.56|37.56|0
1755032700000|2025-08-12 21:05:00|40.63|37.63|40.67|37.67|40.67|37.67|40.63|37.63|0
1755033000000|2025-08-12 21:10:00|40.61|37.61|40.64|37.64|40.65|37.65|40.6|37.6|0
1755033300000|2025-08-12 21:15:00|40.65|37.65|40.62|37.62|40.65|37.65|40.62|37.62|0
1755033900000|2025-08-12 21:25:00|40.61|37.61|40.62|37.62|40.62|37.62|40.61|37.61|0
1755034200000|2025-08-12 21:30:00|40.65|37.65|40.67|37.67|40.67|37.67|40.65|37.65|0
1755034500000|2025-08-12 21:35:00|40.68|37.68|40.67|37.67|40.69|37.69|40.67|37.67|0
1755034800000|2025-08-12 21:40:00|40.69|37.69|40.71|37.71|40.74|37.74|40.69|37.69|0
1755035100000|2025-08-12 21:45:00|40.7|37.7|40.66|37.66|40.72|37.72|40.66|37.66|0
1755035400000|2025-08-12 21:50:00|40.67|37.67|40.67|37.67|40.67|37.67|40.67|37.67|0
1755035700000|2025-08-12 21:55:00|40.66|37.66|40.7|37.7|40.7|37.7|40.65|37.65|0
1755036000000|2025-08-12 22:00:00|40.63|37.63|40.65|37.65|40.73|37.73|40.59|37.59|0
1755036300000|2025-08-12 22:05:00|40.67|37.67|40.74|37.74|40.75|37.75|40.62|37.62|0
1755036600000|2025-08-12 22:10:00|40.72|37.72|40.69|37.69|40.72|37.72|40.66|37.66|0
1755036900000|2025-08-12 22:15:00|40.68|37.68|40.76|37.76|40.79|37.79|40.67|37.67|0
1755037200000|2025-08-12 22:20:00|40.75|37.75|40.72|37.72|40.78|37.78|40.71|37.71|0
1755037500000|2025-08-12 22:25:00|40.73|37.73|40.72|37.72|40.76|37.76|40.7|37.7|0
1755037800000|2025-08-12 22:30:00|40.73|37.73|40.77|37.77|40.79|37.79|40.73|37.73|0
1755038100000|2025-08-12 22:35:00|40.76|37.76|40.77|37.77|40.77|37.77|40.76|37.76|0
1755038400000|2025-08-12 22:40:00|40.76|37.76|40.72|37.72|40.77|37.77|40.71|37.71|0
1755038700000|2025-08-12 22:45:00|40.73|37.73|40.77|37.77|40.77|37.77|40.71|37.71|0
1755039000000|2025-08-12 22:50:00|40.76|37.76|40.75|37.75|40.76|37.76|40.74|37.74|0
1755039300000|2025-08-12 22:55:00|40.77|37.77|40.74|37.74|40.77|37.77|40.74|37.74|0
1755039600000|2025-08-12 23:00:00|40.75|37.75|40.71|37.71|40.77|37.77|40.68|37.68|0
1755039900000|2025-08-12 23:05:00|40.7|37.7|40.62|37.62|40.7|37.7|40.61|37.61|0
1755040200000|2025-08-12 23:10:00|40.61|37.61|40.61|37.61|40.64|37.64|40.59|37.59|0
1755040500000|2025-08-12 23:15:00|40.59|37.59|40.71|37.71|40.71|37.71|40.59|37.59|0
1755040800000|2025-08-12 23:20:00|40.69|37.69|40.66|37.66|40.7|37.7|40.63|37.63|0
1755041100000|2025-08-12 23:25:00|40.65|37.65|40.62|37.62|40.66|37.66|40.6|37.6|0
1755041400000|2025-08-12 23:30:00|40.63|37.63|40.69|37.69|40.7|37.7|40.62|37.62|0
1755041700000|2025-08-12 23:35:00|40.67|37.67|40.66|37.66|40.67|37.67|40.64|37.64|0
1755042000000|2025-08-12 23:40:00|40.67|37.67|40.56|37.56|40.67|37.67|40.53|37.53|0
1755042300000|2025-08-12 23:45:00|40.55|37.55|40.44|37.44|40.58|37.58|40.36|37.36|0
1755042600000|2025-08-12 23:50:00|40.43|37.43|40.41|37.41|40.65|37.65|40.34|37.34|0
1755042900000|2025-08-12 23:55:00|40.4|37.4|40.35|37.35|40.48|37.48|40.34|37.34|0
1755043200000|2025-08-13 00:00:00|40.37|37.37|40.48|37.48|40.48|37.48|40.35|37.35|0
1755043500000|2025-08-13 00:05:00|40.49|37.49|40.4|37.4|40.59|37.59|40.32|37.32|0
1755043800000|2025-08-13 00:10:00|40.41|37.41|40.48|37.48|40.49|37.49|40.38|37.38|0
1755044100000|2025-08-13 00:15:00|40.47|37.47|40.11|37.71|40.49|37.79|40.02|37.46|0
1755044400000|2025-08-13 00:20:00|40.12|37.72|40.08|37.68|40.12|37.72|40.06|37.66|0
1755044700000|2025-08-13 00:25:00|40.07|37.67|40.07|37.67|40.11|37.71|40.04|37.64|0
1755045000000|2025-08-13 00:30:00|40.08|37.68|40.09|37.69|40.13|37.73|40.04|37.64|0
1755045300000|2025-08-13 00:35:00|40.07|37.67|40.08|37.68|40.12|37.72|40.05|37.65|0
1755045600000|2025-08-13 00:40:00|40.09|37.69|40.23|37.83|40.23|37.83|40.05|37.65|0
1755045900000|2025-08-13 00:45:00|40.22|37.82|40.22|37.82|40.23|37.83|40.03|37.63|0
1755046200000|2025-08-13 00:50:00|40.18|37.78|40.15|37.75|40.22|37.82|40.14|37.74|0
1755046500000|2025-08-13 00:55:00|40.17|37.77|40.18|37.78|40.19|37.79|40.14|37.74|0
1755046800000|2025-08-13 01:00:00|40.17|37.77|40.16|37.76|40.2|37.8|40.14|37.74|0
1755047100000|2025-08-13 01:05:00|40.17|37.77|40.18|37.78|40.2|37.8|40.13|37.73|0
1755047400000|2025-08-13 01:10:00|40.17|37.77|40.18|37.78|40.21|37.81|40.15|37.75|0
1755047700000|2025-08-13 01:15:00|40.16|37.76|40.3|37.9|40.32|37.92|40.16|37.76|0
1755048000000|2025-08-13 01:20:00|40.31|37.91|40.32|37.92|40.33|37.93|40.29|37.89|0
1755048300000|2025-08-13 01:25:00|40.31|37.91|40.32|37.92|40.37|37.97|40.29|37.89|0
1755048600000|2025-08-13 01:30:00|40.33|37.93|40.31|37.91|40.36|37.96|40.27|37.87|0
1755048900000|2025-08-13 01:35:00|40.3|37.9|40.33|37.93|40.36|37.96|40.3|37.9|0
1755049200000|2025-08-13 01:40:00|40.34|37.94|40.32|37.92|40.39|37.99|40.31|37.91|0
1755049500000|2025-08-13 01:45:00|40.33|37.93|40.43|38.03|40.44|38.04|40.31|37.91|0
1755049800000|2025-08-13 01:50:00|40.46|38.06|40.42|38.02|40.49|38.09|40.37|37.97|0
1755050100000|2025-08-13 01:55:00|40.4|38|40.42|38.02|40.44|38.04|40.39|37.99|0
1755050400000|2025-08-13 02:00:00|40.41|38.01|40.41|38.01|40.47|38.07|40.4|38|0
1755050700000|2025-08-13 02:05:00|40.43|38.03|40.42|38.02|40.48|38.08|40.4|38|0
1755051000000|2025-08-13 02:10:00|40.43|38.03|40.4|38|40.44|38.04|40.38|37.98|0
1755051300000|2025-08-13 02:15:00|40.37|37.97|40.4|38|40.43|38.03|40.36|37.96|0
1755051600000|2025-08-13 02:20:00|40.39|37.99|40.3|37.9|40.41|38.01|40.27|37.87|0
1755051900000|2025-08-13 02:25:00|40.28|37.88|40.28|37.88|40.31|37.91|40.26|37.86|0
1755052200000|2025-08-13 02:30:00|40.26|37.86|40.23|37.83|40.33|37.93|40.23|37.83|0
1755052500000|2025-08-13 02:35:00|40.27|37.87|40.22|37.82|40.28|37.88|40.18|37.78|0
1755052800000|2025-08-13 02:40:00|40.23|37.83|40.22|37.82|40.25|37.85|40.2|37.8|0
1755053100000|2025-08-13 02:45:00|40.21|37.81|40.24|37.84|40.26|37.86|40.19|37.79|0
1755053400000|2025-08-13 02:50:00|40.25|37.85|40.21|37.81|40.25|37.85|40.18|37.78|0
1755053700000|2025-08-13 02:55:00|40.22|37.82|40.22|37.82|40.24|37.84|40.17|37.77|0
1755054000000|2025-08-13 03:00:00|40.24|37.84|40.19|37.79|40.25|37.85|40.19|37.79|0
1755054300000|2025-08-13 03:05:00|40.2|37.8|40.23|37.83|40.24|37.84|40.18|37.78|0
1755054600000|2025-08-13 03:10:00|40.22|37.82|40.2|37.8|40.23|37.83|40.19|37.79|0
1755054900000|2025-08-13 03:15:00|40.19|37.79|40.17|37.77|40.22|37.82|40.16|37.76|0
1755055200000|2025-08-13 03:20:00|40.21|37.81|40.2|37.8|40.23|37.83|40.18|37.78|0
1755055500000|2025-08-13 03:25:00|40.19|37.79|40.21|37.81|40.23|37.83|40.18|37.78|0
1755055800000|2025-08-13 03:30:00|40.19|37.79|40.24|37.84|40.24|37.84|40.18|37.78|0
1755056100000|2025-08-13 03:35:00|40.22|37.82|40.21|37.81|40.25|37.85|40.2|37.8|0
1755056400000|2025-08-13 03:40:00|40.22|37.82|40.2|37.8|40.25|37.85|40.19|37.79|0
1755056700000|2025-08-13 03:45:00|40.21|37.81|40.24|37.84|40.24|37.84|40.19|37.79|0
1755057000000|2025-08-13 03:50:00|40.22|37.82|40.23|37.83|40.25|37.85|40.19|37.79|0
1755057300000|2025-08-13 03:55:00|40.22|37.82|40.21|37.81|40.25|37.85|40.19|37.79|0
1755057600000|2025-08-13 04:00:00|40.11|37.71|40.21|37.81|40.23|37.83|40.1|37.7|0
1755057900000|2025-08-13 04:05:00|40.2|37.8|40.1|37.7|40.22|37.82|40.09|37.69|0
1755058200000|2025-08-13 04:10:00|40.09|37.69|40.11|37.71|40.14|37.74|40.08|37.68|0
1755058500000|2025-08-13 04:15:00|40.1|37.7|40.09|37.69|40.2|37.8|40.09|37.69|0
1755058800000|2025-08-13 04:20:00|40.1|37.7|40.1|37.7|40.13|37.73|40.08|37.68|0
1755059100000|2025-08-13 04:25:00|40.08|37.68|40.11|37.71|40.12|37.72|40.07|37.67|0
1755059400000|2025-08-13 04:30:00|40.09|37.69|40.05|37.65|40.12|37.72|40.04|37.64|0
1755059700000|2025-08-13 04:35:00|40.07|37.67|40.08|37.68|40.09|37.69|40.03|37.63|0
1755060000000|2025-08-13 04:40:00|40.1|37.7|40|37.6|40.1|37.7|39.99|37.59|0
1755060300000|2025-08-13 04:45:00|39.99|37.59|39.99|37.59|40.02|37.62|39.98|37.58|0
1755060600000|2025-08-13 04:50:00|39.98|37.58|40.02|37.62|40.05|37.65|39.98|37.58|0
1755060900000|2025-08-13 04:55:00|40.01|37.61|40.08|37.68|40.08|37.68|39.98|37.58|0
1755061200000|2025-08-13 05:00:00|40.06|37.66|40.04|37.64|40.06|37.66|39.97|37.57|0
1755061500000|2025-08-13 05:05:00|40.05|37.65|40.05|37.65|40.07|37.67|40.01|37.61|0
1755061800000|2025-08-13 05:10:00|40.06|37.66|40.05|37.65|40.09|37.69|40.04|37.64|0
1755062100000|2025-08-13 05:15:00|40.06|37.66|40.06|37.66|40.08|37.68|40.04|37.64|0
1755062400000|2025-08-13 05:20:00|40.04|37.64|40.08|37.68|40.08|37.68|40.04|37.64|0
1755062700000|2025-08-13 05:25:00|40.07|37.67|40.05|37.65|40.09|37.69|40.05|37.65|0
1755063000000|2025-08-13 05:30:00|40.06|37.66|40.04|37.64|40.08|37.68|40.03|37.63|0
1755063300000|2025-08-13 05:35:00|40.03|37.63|40.07|37.67|40.07|37.67|40.02|37.62|0
1755063600000|2025-08-13 05:40:00|40.08|37.68|40.06|37.66|40.08|37.68|40.05|37.65|0
1755063900000|2025-08-13 05:45:00|40.07|37.67|40.06|37.66|40.09|37.69|40.05|37.65|0
1755064200000|2025-08-13 05:50:00|40.04|37.64|40.07|37.67|40.09|37.69|40|37.6|0
1755064500000|2025-08-13 05:55:00|40.09|37.69|40.07|37.67|40.13|37.73|40.04|37.64|0
1755064800000|2025-08-13 06:00:00|40.08|37.68|40.09|37.69|40.1|37.7|40.02|37.62|0
1755065100000|2025-08-13 06:05:00|40.1|37.7|40.09|37.69|40.1|37.7|40.04|37.64|0
1755065400000|2025-08-13 06:10:00|40.07|37.67|40.23|37.83|40.24|37.84|40.07|37.67|0
1755065700000|2025-08-13 06:15:00|40.2|37.8|40.19|37.79|40.31|37.91|40.18|37.78|0
1755066000000|2025-08-13 06:20:00|40.18|37.78|40.2|37.8|40.23|37.83|40.17|37.77|0
1755066300000|2025-08-13 06:25:00|40.21|37.81|40.18|37.78|40.24|37.84|40.18|37.78|0
1755066600000|2025-08-13 06:30:00|40.17|37.77|39.98|37.58|40.19|37.79|39.96|37.56|0
1755066900000|2025-08-13 06:35:00|39.96|37.56|39.97|37.57|40.01|37.61|39.95|37.55|0
1755067200000|2025-08-13 06:40:00|39.98|37.58|39.92|37.52|39.99|37.59|39.82|37.42|0
1755067500000|2025-08-13 06:45:00|39.93|37.53|40.02|37.62|40.04|37.64|39.92|37.52|0
1755067800000|2025-08-13 06:50:00|40.01|37.61|40.02|37.62|40.06|37.66|39.96|37.56|0
1755068100000|2025-08-13 06:55:00|40.03|37.63|40.04|37.64|40.05|37.65|39.99|37.59|0
1755068400000|2025-08-13 07:00:00|40.01|37.61|39.84|37.44|40.08|37.68|39.81|37.41|0
1755068700000|2025-08-13 07:05:00|39.83|37.43|39.8|37.4|39.9|37.5|39.78|37.38|0
1755069000000|2025-08-13 07:10:00|39.81|37.41|39.57|37.17|39.81|37.41|39.53|37.13|0
1755069300000|2025-08-13 07:15:00|39.56|37.16|39.56|37.16|39.63|37.23|39.53|37.13|0
1755069600000|2025-08-13 07:20:00|39.55|37.15|39.45|37.05|39.6|37.2|39.44|37.04|0
1755069900000|2025-08-13 07:25:00|39.47|37.07|39.45|37.05|39.53|37.13|39.43|37.03|0
1755070200000|2025-08-13 07:30:00|39.48|37.08|39.6|37.2|39.63|37.23|39.46|37.06|0
1755070500000|2025-08-13 07:35:00|39.61|37.21|39.59|37.19|39.63|37.23|39.54|37.14|0
1755070800000|2025-08-13 07:40:00|39.57|37.17|39.59|37.19|39.62|37.22|39.53|37.13|0
1755071100000|2025-08-13 07:45:00|39.58|37.18|39.6|37.2|39.63|37.23|39.56|37.16|0
1755071400000|2025-08-13 07:50:00|39.61|37.21|39.6|37.2|39.64|37.24|39.59|37.19|0
1755071700000|2025-08-13 07:55:00|39.59|37.19|39.55|37.15|39.62|37.22|39.54|37.14|0
1755072000000|2025-08-13 08:00:00|39.57|37.17|39.39|36.99|39.62|37.22|39.34|36.94|0
1755072300000|2025-08-13 08:05:00|39.37|36.97|39.4|37|39.47|37.07|39.37|36.97|0
1755072600000|2025-08-13 08:10:00|39.42|37.02|39.4|37|39.44|37.04|39.39|36.99|0
1755072900000|2025-08-13 08:15:00|39.39|36.99|39.41|37.01|39.42|37.02|39.38|36.98|0
1755073200000|2025-08-13 08:20:00|39.39|36.99|39.34|36.94|39.41|37.01|39.25|36.85|0
1755073500000|2025-08-13 08:25:00|39.32|36.92|39.35|36.95|39.4|37|39.31|36.91|0
1755073800000|2025-08-13 08:30:00|39.36|36.96|39.3|36.9|39.39|36.99|39.3|36.9|0
1755074100000|2025-08-13 08:35:00|39.31|36.91|39.36|36.96|39.36|36.96|39.2|36.8|0
1755074400000|2025-08-13 08:40:00|39.35|36.95|39.43|37.03|39.47|37.07|39.31|36.91|0
1755074700000|2025-08-13 08:45:00|39.44|37.04|39.5|37.1|39.5|37.1|39.4|37|0
1755075000000|2025-08-13 08:50:00|39.49|37.09|39.43|37.03|39.53|37.13|39.43|37.03|0
1755075300000|2025-08-13 08:55:00|39.44|37.04|39.47|37.07|39.47|37.07|39.4|37|0
1755075600000|2025-08-13 09:00:00|39.49|37.09|39.42|37.02|39.52|37.12|39.42|37.02|0
1755075900000|2025-08-13 09:05:00|39.43|37.03|39.45|37.05|39.51|37.11|39.42|37.02|0
1755076200000|2025-08-13 09:10:00|39.46|37.06|39.45|37.05|39.51|37.11|39.42|37.02|0
1755076500000|2025-08-13 09:15:00|39.46|37.06|39.44|37.04|39.5|37.1|39.43|37.03|0
1755076800000|2025-08-13 09:20:00|39.45|37.05|39.45|37.05|39.48|37.08|39.42|37.02|0
1755077100000|2025-08-13 09:25:00|39.46|37.06|39.46|37.06|39.47|37.07|39.43|37.03|0
1755077400000|2025-08-13 09:30:00|39.47|37.07|39.47|37.07|39.48|37.08|39.44|37.04|0
1755077700000|2025-08-13 09:35:00|39.46|37.06|39.42|37.02|39.48|37.08|39.39|36.99|0
1755078000000|2025-08-13 09:40:00|39.4|37|39.41|37.01|39.43|37.03|39.36|36.96|0
1755078300000|2025-08-13 09:45:00|39.4|37|39.4|37|39.44|37.04|39.38|36.98|0
1755078600000|2025-08-13 09:50:00|39.41|37.01|39.42|37.02|39.44|37.04|39.38|36.98|0
1755078900000|2025-08-13 09:55:00|39.41|37.01|39.21|36.81|39.42|37.02|39.14|36.74|0
1755079200000|2025-08-13 10:00:00|39.23|36.83|39.24|36.84|39.26|36.86|39.17|36.77|0
1755079500000|2025-08-13 10:05:00|39.26|36.86|39.2|36.8|39.26|36.86|39.13|36.73|0
1755079800000|2025-08-13 10:10:00|39.21|36.81|39.21|36.81|39.26|36.86|39.19|36.79|0
1755080100000|2025-08-13 10:15:00|39.22|36.82|39.22|36.82|39.24|36.84|39.19|36.79|0
1755080400000|2025-08-13 10:20:00|39.21|36.81|39.22|36.82|39.25|36.85|39.19|36.79|0
1755080700000|2025-08-13 10:25:00|39.23|36.83|39.26|36.86|39.29|36.89|39.2|36.8|0
1755081000000|2025-08-13 10:30:00|39.25|36.85|39.28|36.88|39.37|36.97|39.25|36.85|0
1755081300000|2025-08-13 10:35:00|39.26|36.86|39.26|36.86|39.32|36.92|39.22|36.82|0
1755081600000|2025-08-13 10:40:00|39.28|36.88|39.27|36.87|39.29|36.89|39.25|36.85|0
1755081900000|2025-08-13 10:45:00|39.26|36.86|39.33|36.93|39.38|36.98|39.23|36.83|0
1755082200000|2025-08-13 10:50:00|39.32|36.92|39.31|36.91|39.34|36.94|39.26|36.86|0
1755082500000|2025-08-13 10:55:00|39.29|36.89|39.3|36.9|39.34|36.94|39.27|36.87|0
1755082800000|2025-08-13 11:00:00|39.28|36.88|39.31|36.91|39.33|36.93|39.26|36.86|0
1755083100000|2025-08-13 11:05:00|39.3|36.9|39.3|36.9|39.32|36.92|39.29|36.89|0
1755083400000|2025-08-13 11:10:00|39.29|36.89|39.3|36.9|39.33|36.93|39.24|36.84|0
1755083700000|2025-08-13 11:15:00|39.29|36.89|39.3|36.9|39.32|36.92|39.29|36.89|0
1755084000000|2025-08-13 11:20:00|39.29|36.89|39.32|36.92|39.35|36.95|39.26|36.86|0
1755084300000|2025-08-13 11:25:00|39.34|36.94|39.22|36.82|39.34|36.94|39.21|36.81|0
1755084600000|2025-08-13 11:30:00|39.23|36.83|39.32|36.92|39.39|36.99|39.22|36.82|0
1755084900000|2025-08-13 11:35:00|39.33|36.93|39.31|36.91|39.37|36.97|39.29|36.89|0
1755085200000|2025-08-13 11:40:00|39.3|36.9|39.32|36.92|39.38|36.98|39.25|36.85|0
1755085500000|2025-08-13 11:45:00|39.33|36.93|39.27|36.87|39.36|36.96|39.2|36.8|0
1755085800000|2025-08-13 11:50:00|39.29|36.89|39.29|36.89|39.35|36.95|39.22|36.82|0
1755086100000|2025-08-13 11:55:00|39.31|36.91|39.32|36.92|39.33|36.93|39.28|36.88|0
1755086400000|2025-08-13 12:00:00|39.29|36.89|39.26|36.86|39.3|36.9|39.22|36.82|0
1755086700000|2025-08-13 12:05:00|39.25|36.85|39.25|36.85|39.28|36.88|39.22|36.82|0
1755087000000|2025-08-13 12:10:00|39.23|36.83|39.23|36.83|39.28|36.88|39.2|36.8|0
1755087300000|2025-08-13 12:15:00|39.25|36.85|39.23|36.83|39.25|36.85|39.2|36.8|0
1755087600000|2025-08-13 12:20:00|39.24|36.84|39.19|36.79|39.24|36.84|39.17|36.77|0
1755087900000|2025-08-13 12:25:00|39.21|36.81|39.15|36.75|39.22|36.82|39.08|36.68|0
1755088200000|2025-08-13 12:30:00|39.18|36.78|39.04|36.64|39.19|36.79|38.7|36.3|0
1755088500000|2025-08-13 12:35:00|39.06|36.66|38.94|36.54|39.08|36.68|38.9|36.5|0
1755088800000|2025-08-13 12:40:00|38.93|36.53|38.95|36.55|38.97|36.57|38.91|36.51|0
1755089100000|2025-08-13 12:45:00|38.96|36.56|38.85|36.45|38.99|36.59|38.84|36.44|0
1755089400000|2025-08-13 12:50:00|38.87|36.47|38.77|36.37|38.87|36.47|38.73|36.33|0
1755089700000|2025-08-13 12:55:00|38.75|36.35|38.82|36.42|38.84|36.44|38.73|36.33|0
1755090000000|2025-08-13 13:00:00|38.84|36.44|38.73|36.33|38.84|36.44|38.72|36.32|0
1755090300000|2025-08-13 13:05:00|38.76|36.36|38.75|36.35|38.81|36.41|38.73|36.33|0
1755090600000|2025-08-13 13:10:00|38.76|36.36|38.76|36.36|38.78|36.38|38.71|36.31|0
1755090900000|2025-08-13 13:15:00|38.77|36.37|38.77|36.37|38.85|36.45|38.73|36.33|0
1755091200000|2025-08-13 13:20:00|38.78|36.38|38.7|36.3|38.78|36.38|38.69|36.29|0
1755091500000|2025-08-13 13:25:00|38.69|36.29|38.71|36.31|38.74|36.34|38.69|36.29|0
1755091800000|2025-08-13 13:30:00|38.78|36.38|38.57|36.17|38.95|36.55|38.48|36.08|0
1755092100000|2025-08-13 13:35:00|38.55|36.15|38.64|36.24|38.74|36.34|38.52|36.12|0
1755092400000|2025-08-13 13:40:00|38.63|36.23|38.73|36.33|38.81|36.41|38.58|36.18|0
1755092700000|2025-08-13 13:45:00|38.72|36.32|38.79|36.39|38.88|36.48|38.55|36.15|0
1755093000000|2025-08-13 13:50:00|38.76|36.36|38.65|36.25|38.76|36.36|38.56|36.16|0
1755093300000|2025-08-13 13:55:00|38.67|36.27|38.86|36.46|39.01|36.61|38.67|36.27|0
1755093600000|2025-08-13 14:00:00|38.85|36.45|39.02|36.62|39.08|36.68|38.85|36.45|0
1755093900000|2025-08-13 14:05:00|39.04|36.64|39.02|36.62|39.11|36.71|38.83|36.43|0
1755094200000|2025-08-13 14:10:00|39.04|36.64|39.25|36.85|39.37|36.97|39.02|36.62|0
1755094500000|2025-08-13 14:15:00|39.26|36.86|39.32|36.92|39.34|36.94|39.2|36.8|0
1755094800000|2025-08-13 14:20:00|39.31|36.91|39.58|37.18|39.59|37.19|39.22|36.82|0
1755095100000|2025-08-13 14:25:00|39.59|37.19|39.77|37.37|39.92|37.52|39.57|37.17|0
1755095400000|2025-08-13 14:30:00|39.76|37.36|39.97|37.57|40.07|37.67|39.76|37.36|0
1755095700000|2025-08-13 14:35:00|39.96|37.56|39.88|37.48|40.05|37.65|39.76|37.36|0
1755096000000|2025-08-13 14:40:00|39.89|37.49|39.79|37.39|40.03|37.63|39.76|37.36|0
1755096300000|2025-08-13 14:45:00|39.77|37.37|40.06|37.66|40.17|37.77|39.75|37.35|0
1755096600000|2025-08-13 14:50:00|40.08|37.68|40.07|37.67|40.23|37.83|39.96|37.56|0
1755096900000|2025-08-13 14:55:00|40.06|37.66|39.91|37.51|40.06|37.66|39.85|37.45|0
1755097200000|2025-08-13 15:00:00|39.93|37.53|39.82|37.42|39.96|37.56|39.74|37.34|0
1755097500000|2025-08-13 15:05:00|39.88|37.48|40.05|37.65|40.05|37.65|39.8|37.4|0
1755097800000|2025-08-13 15:10:00|40.02|37.62|39.99|37.59|40.06|37.66|39.91|37.51|0
1755098100000|2025-08-13 15:15:00|40|37.6|39.8|37.4|40.15|37.75|39.78|37.38|0
1755098400000|2025-08-13 15:20:00|39.83|37.43|39.52|37.12|39.87|37.47|39.43|37.03|0
1755098700000|2025-08-13 15:25:00|39.51|37.11|39.64|37.24|39.78|37.38|39.45|37.05|0
1755099000000|2025-08-13 15:30:00|39.67|37.27|39.45|37.05|39.73|37.33|39.4|37|0
1755099300000|2025-08-13 15:35:00|39.47|37.07|39.67|37.27|39.78|37.38|39.44|37.04|0
1755099600000|2025-08-13 15:40:00|39.72|37.32|39.29|36.89|39.74|37.34|39.29|36.89|0
1755099900000|2025-08-13 15:45:00|39.28|36.88|39.54|37.14|39.57|37.17|39.28|36.88|0
1755100200000|2025-08-13 15:50:00|39.52|37.12|39.86|37.46|39.86|37.46|39.49|37.09|0
1755100500000|2025-08-13 15:55:00|39.87|37.47|39.88|37.48|39.95|37.55|39.78|37.38|0
1755100800000|2025-08-13 16:00:00|39.85|37.45|39.81|37.41|39.92|37.52|39.74|37.34|0
1755101100000|2025-08-13 16:05:00|39.8|37.4|39.8|37.4|39.87|37.47|39.69|37.29|0
1755101400000|2025-08-13 16:10:00|39.79|37.39|39.81|37.41|39.86|37.46|39.73|37.33|0
1755101700000|2025-08-13 16:15:00|39.83|37.43|39.88|37.48|39.88|37.48|39.64|37.24|0
1755102000000|2025-08-13 16:20:00|39.87|37.47|39.93|37.53|39.99|37.59|39.83|37.43|0
1755102300000|2025-08-13 16:25:00|39.91|37.51|39.91|37.51|39.95|37.55|39.81|37.41|0
1755102600000|2025-08-13 16:30:00|39.9|37.5|39.89|37.49|40.07|37.67|39.82|37.42|0
1755102900000|2025-08-13 16:35:00|39.9|37.5|40.05|37.65|40.1|37.7|39.84|37.44|0
1755103200000|2025-08-13 16:40:00|40.06|37.66|40.21|37.81|40.28|37.88|40|37.6|0
1755103500000|2025-08-13 16:45:00|40.23|37.83|40.27|37.87|40.35|37.95|40.17|37.77|0
1755103800000|2025-08-13 16:50:00|40.26|37.86|40.22|37.82|40.46|38.06|40.22|37.82|0
1755104100000|2025-08-13 16:55:00|40.24|37.84|40.29|37.89|40.36|37.96|40.19|37.79|0
1755104400000|2025-08-13 17:00:00|40.31|37.91|39.91|37.51|40.33|37.93|39.88|37.48|0
1755104700000|2025-08-13 17:05:00|39.9|37.5|40.22|37.82|40.25|37.85|39.9|37.5|0
1755105000000|2025-08-13 17:10:00|40.21|37.81|40.3|37.9|40.38|37.98|40.18|37.78|0
1755105300000|2025-08-13 17:15:00|40.32|37.92|40.18|37.78|40.37|37.97|40.17|37.77|0
1755105600000|2025-08-13 17:20:00|40.16|37.76|40.03|37.63|40.18|37.78|39.9|37.5|0
1755105900000|2025-08-13 17:25:00|40.02|37.62|40.03|37.63|40.1|37.7|39.96|37.56|0
1755106200000|2025-08-13 17:30:00|40.02|37.62|40.43|38.03|40.48|38.08|39.96|37.56|0
1755106500000|2025-08-13 17:35:00|40.45|38.05|40.36|37.96|40.48|38.08|40.35|37.95|0
1755106800000|2025-08-13 17:40:00|40.37|37.97|40.35|37.95|40.42|38.02|40.23|37.83|0
1755107100000|2025-08-13 17:45:00|40.37|37.97|40.27|37.87|40.37|37.97|40.22|37.82|0
1755107400000|2025-08-13 17:50:00|40.28|37.88|40.16|37.76|40.31|37.91|40.08|37.68|0
1755107700000|2025-08-13 17:55:00|40.17|37.77|40.11|37.71|40.2|37.8|40.02|37.62|0
1755108000000|2025-08-13 18:00:00|40.13|37.73|39.97|37.57|40.18|37.78|39.93|37.53|0
1755108300000|2025-08-13 18:05:00|39.99|37.59|39.97|37.57|40.05|37.65|39.89|37.49|0
1755108600000|2025-08-13 18:10:00|39.98|37.58|39.79|37.39|40.01|37.61|39.69|37.29|0
1755108900000|2025-08-13 18:15:00|39.75|37.35|39.89|37.49|39.89|37.49|39.75|37.35|0
1755109200000|2025-08-13 18:20:00|39.9|37.5|39.77|37.37|39.93|37.53|39.76|37.36|0
1755109500000|2025-08-13 18:25:00|39.85|37.45|39.83|37.43|39.89|37.49|39.74|37.34|0
1755109800000|2025-08-13 18:30:00|39.82|37.42|39.73|37.33|39.87|37.47|39.65|37.25|0
1755110100000|2025-08-13 18:35:00|39.74|37.34|40.05|37.65|40.22|37.82|39.69|37.29|0
1755110400000|2025-08-13 18:40:00|40.06|37.66|39.98|37.58|40.18|37.78|39.91|37.51|0
1755110700000|2025-08-13 18:45:00|39.95|37.55|39.91|37.51|40.04|37.64|39.84|37.44|0
1755111000000|2025-08-13 18:50:00|39.92|37.52|39.85|37.45|39.95|37.55|39.81|37.41|0
1755111300000|2025-08-13 18:55:00|39.87|37.47|39.78|37.38|39.89|37.49|39.66|37.26|0
1755111600000|2025-08-13 19:00:00|39.77|37.37|39.76|37.36|39.86|37.46|39.72|37.32|0
1755111900000|2025-08-13 19:05:00|39.77|37.37|39.76|37.36|39.82|37.42|39.73|37.33|0
1755112200000|2025-08-13 19:10:00|39.75|37.35|39.59|37.19|39.76|37.36|39.58|37.18|0
1755112500000|2025-08-13 19:15:00|39.58|37.18|39.58|37.18|39.64|37.24|39.5|37.1|0
1755112800000|2025-08-13 19:20:00|39.56|37.16|39.49|37.09|39.57|37.17|39.32|36.92|0
1755113100000|2025-08-13 19:25:00|39.48|37.08|39.53|37.13|39.55|37.15|39.46|37.06|0
1755113400000|2025-08-13 19:30:00|39.51|37.11|39.76|37.36|39.86|37.46|39.5|37.1|0
1755113700000|2025-08-13 19:35:00|39.77|37.37|39.82|37.42|39.92|37.52|39.71|37.31|0
1755114000000|2025-08-13 19:40:00|39.84|37.44|39.99|37.59|40.03|37.63|39.78|37.38|0
1755114300000|2025-08-13 19:45:00|39.95|37.55|40|37.6|40.04|37.64|39.82|37.42|0
1755114600000|2025-08-13 19:50:00|39.91|37.51|39.84|37.44|39.94|37.54|39.74|37.34|0
1755114900000|2025-08-13 19:55:00|39.82|37.42|39.79|37.39|39.95|37.55|39.67|37.27|0
1755115200000|2025-08-13 20:00:00|39.81|37.41|39.79|37.39|39.81|37.41|39.59|37.19|0
1755115500000|2025-08-13 20:05:00|39.81|37.41|40.03|37.63|40.05|37.65|39.81|37.41|0
1755115800000|2025-08-13 20:10:00|40.05|37.65|40.08|37.68|40.11|37.71|39.99|37.59|0
1755116100000|2025-08-13 20:15:00|40.09|37.69|40.18|37.78|40.22|37.82|40.08|37.68|0
1755116400000|2025-08-13 20:20:00|40.19|37.79|40.2|37.8|40.24|37.84|40.14|37.74|0
1755116700000|2025-08-13 20:25:00|40.19|37.79|40.23|37.83|40.25|37.85|40.19|37.79|0
1755117000000|2025-08-13 20:30:00|40.22|37.82|40.21|37.81|40.25|37.85|40.2|37.8|0
1755117300000|2025-08-13 20:35:00|40.2|37.8|40.24|37.84|40.25|37.85|40.2|37.8|0
1755117600000|2025-08-13 20:40:00|40.22|37.82|40.24|37.84|40.28|37.88|40.2|37.8|0
1755117900000|2025-08-13 20:45:00|40.22|37.82|40.22|37.82|40.24|37.84|40.19|37.79|0
1755118200000|2025-08-13 20:50:00|40.21|37.81|40.24|37.84|40.25|37.85|40.16|37.76|0
1755118500000|2025-08-13 20:55:00|40.54|37.54|40.62|37.62|40.63|37.63|40.52|37.52|0
1755118800000|2025-08-13 21:00:00|40.59|37.59|40.55|37.55|40.61|37.61|40.55|37.55|0
1755119100000|2025-08-13 21:05:00|40.53|37.53|40.48|37.48|40.55|37.55|40.48|37.48|0
1755119400000|2025-08-13 21:10:00|40.54|37.54|40.55|37.55|40.55|37.55|40.51|37.51|0
1755119700000|2025-08-13 21:15:00|40.57|37.57|40.47|37.47|40.57|37.57|40.47|37.47|0
1755120000000|2025-08-13 21:20:00|40.52|37.52|40.49|37.49|40.56|37.56|40.49|37.49|0
1755120300000|2025-08-13 21:25:00|40.48|37.48|40.54|37.54|40.54|37.54|40.48|37.48|0
1755120900000|2025-08-13 21:35:00|40.53|37.53|40.51|37.51|40.53|37.53|40.49|37.49|0
1755121200000|2025-08-13 21:40:00|40.5|37.5|40.51|37.51|40.55|37.55|40.49|37.49|0
1755121500000|2025-08-13 21:45:00|40.52|37.52|40.52|37.52|40.52|37.52|40.51|37.51|0
1755121800000|2025-08-13 21:50:00|40.54|37.54|40.52|37.52|40.54|37.54|40.52|37.52|0
1755122100000|2025-08-13 21:55:00|40.53|37.53|40.48|37.48|40.53|37.53|40.48|37.48|0
1755122400000|2025-08-13 22:00:00|40.53|37.53|40.72|37.72|40.72|37.72|40.52|37.52|0
1755122700000|2025-08-13 22:05:00|40.69|37.69|40.83|37.83|40.83|37.83|40.68|37.68|0
1755123000000|2025-08-13 22:10:00|40.82|37.82|40.76|37.76|40.83|37.83|40.72|37.72|0
1755123300000|2025-08-13 22:15:00|40.75|37.75|40.7|37.7|40.77|37.77|40.69|37.69|0
1755123600000|2025-08-13 22:20:00|40.68|37.68|40.63|37.63|40.68|37.68|40.63|37.63|0
1755123900000|2025-08-13 22:25:00|40.62|37.62|40.53|37.53|40.62|37.62|40.52|37.52|0
1755124200000|2025-08-13 22:30:00|40.55|37.55|40.56|37.56|40.57|37.57|40.53|37.53|0
1755124500000|2025-08-13 22:35:00|40.54|37.54|40.5|37.5|40.54|37.54|40.49|37.49|0
1755124800000|2025-08-13 22:40:00|40.52|37.52|40.43|37.43|40.53|37.53|40.43|37.43|0
1755125100000|2025-08-13 22:45:00|40.44|37.44|40.37|37.37|40.44|37.44|40.36|37.36|0
1755125400000|2025-08-13 22:50:00|40.36|37.36|40.34|37.34|40.36|37.36|40.32|37.32|0
1755125700000|2025-08-13 22:55:00|40.35|37.35|40.34|37.34|40.36|37.36|40.33|37.33|0
1755126000000|2025-08-13 23:00:00|40.36|37.36|40.33|37.33|40.36|37.36|40.28|37.28|0
1755126300000|2025-08-13 23:05:00|40.32|37.32|40.34|37.34|40.37|37.37|40.31|37.31|0
1755126600000|2025-08-13 23:10:00|40.35|37.35|40.42|37.42|40.42|37.42|40.32|37.32|0
1755126900000|2025-08-13 23:15:00|40.45|37.45|40.42|37.42|40.46|37.46|40.41|37.41|0
1755127200000|2025-08-13 23:20:00|40.41|37.41|40.39|37.39|40.41|37.41|40.36|37.36|0
1755127500000|2025-08-13 23:25:00|40.41|37.41|40.38|37.38|40.41|37.41|40.38|37.38|0
1755127800000|2025-08-13 23:30:00|40.36|37.36|40.35|37.35|40.38|37.38|40.35|37.35|0
1755128100000|2025-08-13 23:35:00|40.34|37.34|40.3|37.3|40.36|37.36|40.28|37.28|0
1755128400000|2025-08-13 23:40:00|40.29|37.29|40.22|37.22|40.29|37.29|40.22|37.22|0
1755128700000|2025-08-13 23:45:00|40.23|37.23|40.29|37.29|40.33|37.33|40.23|37.23|0
1755129000000|2025-08-13 23:50:00|40.3|37.3|40.34|37.34|40.36|37.36|40.27|37.27|0
1755129300000|2025-08-13 23:55:00|40.36|37.36|40.38|37.38|40.38|37.38|40.33|37.33|0
1755129600000|2025-08-14 00:00:00|40.37|37.37|40.42|37.42|40.48|37.48|40.35|37.35|0
1755129900000|2025-08-14 00:05:00|40.41|37.41|40.31|37.31|40.41|37.41|40.28|37.28|0
1755130200000|2025-08-14 00:10:00|40.32|37.32|40.28|37.28|40.35|37.35|40.28|37.28|0
1755130500000|2025-08-14 00:15:00|40.29|37.29|40.04|37.64|40.37|37.66|40.01|37.29|0
1755130800000|2025-08-14 00:20:00|40.03|37.63|40.03|37.63|40.04|37.64|39.99|37.59|0
1755131100000|2025-08-14 00:25:00|40.01|37.61|40.02|37.62|40.04|37.64|39.98|37.58|0
1755131400000|2025-08-14 00:30:00|40.01|37.61|40.01|37.61|40.04|37.64|39.98|37.58|0
1755131700000|2025-08-14 00:35:00|40|37.6|40.05|37.65|40.11|37.71|39.97|37.57|0
1755132000000|2025-08-14 00:40:00|40.04|37.64|40.21|37.81|40.23|37.83|40.04|37.64|0
1755132300000|2025-08-14 00:45:00|40.22|37.82|40.2|37.8|40.24|37.84|40.17|37.77|0
1755132600000|2025-08-14 00:50:00|40.21|37.81|40.15|37.75|40.21|37.81|40.13|37.73|0
1755132900000|2025-08-14 00:55:00|40.16|37.76|40.17|37.77|40.2|37.8|40.14|37.74|0
1755133200000|2025-08-14 01:00:00|40.19|37.79|40.27|37.87|40.28|37.88|40.15|37.75|0
1755133500000|2025-08-14 01:05:00|40.25|37.85|40.26|37.86|40.32|37.92|40.23|37.83|0
1755133800000|2025-08-14 01:10:00|40.25|37.85|40.27|37.87|40.29|37.89|40.23|37.83|0
1755134100000|2025-08-14 01:15:00|40.28|37.88|40.31|37.91|40.31|37.91|40.23|37.83|0
1755134400000|2025-08-14 01:20:00|40.29|37.89|40.27|37.87|40.32|37.92|40.26|37.86|0
1755134700000|2025-08-14 01:25:00|40.25|37.85|40.25|37.85|40.28|37.88|40.22|37.82|0
1755135000000|2025-08-14 01:30:00|40.27|37.87|40.27|37.87|40.3|37.9|40.23|37.83|0
1755135300000|2025-08-14 01:35:00|40.26|37.86|40.26|37.86|40.29|37.89|40.22|37.82|0
1755135600000|2025-08-14 01:40:00|40.29|37.89|40.36|37.96|40.38|37.98|40.24|37.84|0
1755135900000|2025-08-14 01:45:00|40.38|37.98|40.34|37.94|40.4|38|40.31|37.91|0
1755136200000|2025-08-14 01:50:00|40.35|37.95|40.37|37.97|40.38|37.98|40.31|37.91|0
1755136500000|2025-08-14 01:55:00|40.35|37.95|40.26|37.86|40.37|37.97|40.22|37.82|0
1755136800000|2025-08-14 02:00:00|40.24|37.84|40.23|37.83|40.32|37.92|40.21|37.81|0
1755137100000|2025-08-14 02:05:00|40.22|37.82|40.25|37.85|40.3|37.9|40.2|37.8|0
1755137400000|2025-08-14 02:10:00|40.27|37.87|40.27|37.87|40.28|37.88|40.23|37.83|0
1755137700000|2025-08-14 02:15:00|40.28|37.88|40.29|37.89|40.3|37.9|40.26|37.86|0
1755138000000|2025-08-14 02:20:00|40.28|37.88|40.26|37.86|40.29|37.89|40.25|37.85|0
1755138300000|2025-08-14 02:25:00|40.28|37.88|40.28|37.88|40.31|37.91|40.25|37.85|0
1755138600000|2025-08-14 02:30:00|40.3|37.9|40.26|37.86|40.3|37.9|40.24|37.84|0
1755138900000|2025-08-14 02:35:00|40.27|37.87|40.25|37.85|40.28|37.88|40.24|37.84|0
1755139200000|2025-08-14 02:40:00|40.27|37.87|40.24|37.84|40.28|37.88|40.24|37.84|0
1755139500000|2025-08-14 02:45:00|40.25|37.85|40.29|37.89|40.29|37.89|40.22|37.82|0
1755139800000|2025-08-14 02:50:00|40.3|37.9|40.3|37.9|40.35|37.95|40.29|37.89|0
1755140100000|2025-08-14 02:55:00|40.31|37.91|40.21|37.81|40.31|37.91|40.21|37.81|0
1755140400000|2025-08-14 03:00:00|40.22|37.82|40.2|37.8|40.26|37.86|40.2|37.8|0
1755140700000|2025-08-14 03:05:00|40.19|37.79|40.22|37.82|40.28|37.88|40.19|37.79|0
1755141000000|2025-08-14 03:10:00|40.23|37.83|40.26|37.86|40.28|37.88|40.23|37.83|0
1755141300000|2025-08-14 03:15:00|40.25|37.85|40.27|37.87|40.31|37.91|40.25|37.85|0
1755141600000|2025-08-14 03:20:00|40.28|37.88|40.3|37.9|40.32|37.92|40.26|37.86|0
1755141900000|2025-08-14 03:25:00|40.29|37.89|40.27|37.87|40.29|37.89|40.25|37.85|0
1755142200000|2025-08-14 03:30:00|40.28|37.88|40.29|37.89|40.32|37.92|40.27|37.87|0
1755142500000|2025-08-14 03:35:00|40.28|37.88|40.26|37.86|40.29|37.89|40.26|37.86|0
1755142800000|2025-08-14 03:40:00|40.28|37.88|40.27|37.87|40.3|37.9|40.24|37.84|0
1755143100000|2025-08-14 03:45:00|40.28|37.88|40.29|37.89|40.31|37.91|40.26|37.86|0
1755143400000|2025-08-14 03:50:00|40.32|37.92|40.31|37.91|40.33|37.93|40.28|37.88|0
1755143700000|2025-08-14 03:55:00|40.32|37.92|40.29|37.89|40.34|37.94|40.27|37.87|0
1755144000000|2025-08-14 04:00:00|40.94|38.54|40.29|37.89|40.94|38.54|40.27|37.87|0
1755144300000|2025-08-14 04:05:00|40.28|37.88|40.27|37.87|40.29|37.89|40.24|37.84|0
1755144600000|2025-08-14 04:10:00|40.26|37.86|40.25|37.85|40.28|37.88|40.24|37.84|0
1755144900000|2025-08-14 04:15:00|40.24|37.84|40.26|37.86|40.26|37.86|40.24|37.84|0
1755145200000|2025-08-14 04:20:00|40.27|37.87|40.28|37.88|40.32|37.92|40.26|37.86|0
1755145500000|2025-08-14 04:25:00|40.27|37.87|40.27|37.87|40.3|37.9|40.25|37.85|0
1755145800000|2025-08-14 04:30:00|40.28|37.88|40.23|37.83|40.31|37.91|40.23|37.83|0
1755146100000|2025-08-14 04:35:00|40.25|37.85|40.25|37.85|40.25|37.85|40.22|37.82|0
1755146400000|2025-08-14 04:40:00|40.23|37.83|40.26|37.86|40.27|37.87|40.22|37.82|0
1755146700000|2025-08-14 04:45:00|40.25|37.85|40.25|37.85|40.27|37.87|40.23|37.83|0
1755147000000|2025-08-14 04:50:00|40.24|37.84|40.25|37.85|40.27|37.87|40.23|37.83|0
1755147300000|2025-08-14 04:55:00|40.26|37.86|40.26|37.86|40.27|37.87|40.23|37.83|0
1755147600000|2025-08-14 05:00:00|40.2|37.8|40.25|37.85|40.28|37.88|40.18|37.78|0
1755147900000|2025-08-14 05:05:00|40.26|37.86|40.27|37.87|40.29|37.89|40.23|37.83|0
1755148200000|2025-08-14 05:10:00|40.28|37.88|40.26|37.86|40.3|37.9|40.24|37.84|0
1755148500000|2025-08-14 05:15:00|40.25|37.85|40.25|37.85|40.3|37.9|40.24|37.84|0
1755148800000|2025-08-14 05:20:00|40.26|37.86|40.27|37.87|40.28|37.88|40.23|37.83|0
1755149100000|2025-08-14 05:25:00|40.28|37.88|40.24|37.84|40.31|37.91|40.23|37.83|0
1755149400000|2025-08-14 05:30:00|40.25|37.85|40.25|37.85|40.27|37.87|40.21|37.81|0
1755149700000|2025-08-14 05:35:00|40.24|37.84|40.29|37.89|40.29|37.89|40.23|37.83|0
1755150000000|2025-08-14 05:40:00|40.27|37.87|40.45|38.05|40.45|38.05|40.27|37.87|0
1755150300000|2025-08-14 05:45:00|40.44|38.04|40.44|38.04|40.48|38.08|40.38|37.98|0
1755150600000|2025-08-14 05:50:00|40.42|38.02|40.58|38.18|40.63|38.23|40.39|37.99|0
1755150900000|2025-08-14 05:55:00|40.57|38.17|40.54|38.14|40.6|38.2|40.52|38.12|0
1755151200000|2025-08-14 06:00:00|40.57|38.17|40.46|38.06|40.6|38.2|40.43|38.03|0
1755151500000|2025-08-14 06:05:00|40.45|38.05|40.49|38.09|40.52|38.12|40.45|38.05|0
1755151800000|2025-08-14 06:10:00|40.48|38.08|40.66|38.26|40.7|38.3|40.47|38.07|0
1755152100000|2025-08-14 06:15:00|40.67|38.27|40.61|38.21|40.67|38.27|40.59|38.19|0
1755152400000|2025-08-14 06:20:00|40.6|38.2|40.7|38.3|40.71|38.31|40.6|38.2|0
1755152700000|2025-08-14 06:25:00|40.68|38.28|40.62|38.22|40.69|38.29|40.54|38.14|0
1755153000000|2025-08-14 06:30:00|40.64|38.24|40.62|38.22|40.65|38.25|40.57|38.17|0
1755153300000|2025-08-14 06:35:00|40.63|38.23|40.59|38.19|40.65|38.25|40.57|38.17|0
1755153600000|2025-08-14 06:40:00|40.61|38.21|40.63|38.23|40.65|38.25|40.59|38.19|0
1755153900000|2025-08-14 06:45:00|40.64|38.24|40.62|38.22|40.64|38.24|40.56|38.16|0
1755154200000|2025-08-14 06:50:00|40.65|38.25|40.6|38.2|40.65|38.25|40.59|38.19|0
1755154500000|2025-08-14 06:55:00|40.59|38.19|40.61|38.21|40.64|38.24|40.56|38.16|0
1755154800000|2025-08-14 07:00:00|40.62|38.22|40.56|38.16|40.65|38.25|40.52|38.12|0
1755155100000|2025-08-14 07:05:00|40.55|38.15|40.54|38.14|40.62|38.22|40.51|38.11|0
1755155400000|2025-08-14 07:10:00|40.56|38.16|40.55|38.15|40.59|38.19|40.5|38.1|0
1755155700000|2025-08-14 07:15:00|40.54|38.14|40.38|37.98|40.57|38.17|40.37|37.97|0
1755156000000|2025-08-14 07:20:00|40.41|38.01|40.41|38.01|40.43|38.03|40.36|37.96|0
1755156300000|2025-08-14 07:25:00|40.42|38.02|40.39|37.99|40.42|38.02|40.37|37.97|0
1755156600000|2025-08-14 07:30:00|40.38|37.98|40.35|37.95|40.44|38.04|40.32|37.92|0
1755156900000|2025-08-14 07:35:00|40.37|37.97|40.37|37.97|40.38|37.98|40.31|37.91|0
1755157200000|2025-08-14 07:40:00|40.35|37.95|40.38|37.98|40.39|37.99|40.34|37.94|0
1755157500000|2025-08-14 07:45:00|40.37|37.97|40.4|38|40.44|38.04|40.36|37.96|0
1755157800000|2025-08-14 07:50:00|40.42|38.02|40.43|38.03|40.47|38.07|40.35|37.95|0
1755158100000|2025-08-14 07:55:00|40.44|38.04|40.41|38.01|40.46|38.06|40.41|38.01|0
1755158400000|2025-08-14 08:00:00|40.4|38|40.22|37.82|40.41|38.01|40.21|37.81|0
1755158700000|2025-08-14 08:05:00|40.23|37.83|40.24|37.84|40.27|37.87|40.22|37.82|0
1755159000000|2025-08-14 08:10:00|40.25|37.85|40.26|37.86|40.28|37.88|40.22|37.82|0
1755159300000|2025-08-14 08:15:00|40.25|37.85|40.25|37.85|40.28|37.88|40.22|37.82|0
1755159600000|2025-08-14 08:20:00|40.24|37.84|40.24|37.84|40.27|37.87|40.23|37.83|0
1755159900000|2025-08-14 08:25:00|40.22|37.82|40.24|37.84|40.27|37.87|40.21|37.81|0
1755160200000|2025-08-14 08:30:00|40.25|37.85|40.15|37.75|40.28|37.88|40.13|37.73|0
1755160500000|2025-08-14 08:35:00|40.16|37.76|40.18|37.78|40.21|37.81|40.13|37.73|0
1755160800000|2025-08-14 08:40:00|40.17|37.77|40.17|37.77|40.2|37.8|40.15|37.75|0
1755161100000|2025-08-14 08:45:00|40.19|37.79|40.16|37.76|40.2|37.8|40.14|37.74|0
1755161400000|2025-08-14 08:50:00|40.14|37.74|40.23|37.83|40.24|37.84|40.14|37.74|0
1755161700000|2025-08-14 08:55:00|40.21|37.81|40.22|37.82|40.25|37.85|40.18|37.78|0
1755162000000|2025-08-14 09:00:00|40.24|37.84|40.21|37.81|40.29|37.89|40.19|37.79|0
1755162300000|2025-08-14 09:05:00|40.19|37.79|40.22|37.82|40.25|37.85|40.19|37.79|0
1755162600000|2025-08-14 09:10:00|40.24|37.84|40.22|37.82|40.24|37.84|40.2|37.8|0
1755162900000|2025-08-14 09:15:00|40.21|37.81|40.21|37.81|40.25|37.85|40.18|37.78|0
1755163200000|2025-08-14 09:20:00|40.22|37.82|40.21|37.81|40.23|37.83|40.18|37.78|0
1755163500000|2025-08-14 09:25:00|40.22|37.82|40.16|37.76|40.22|37.82|40.14|37.74|0
1755163800000|2025-08-14 09:30:00|40.14|37.74|40.06|37.66|40.17|37.77|40.04|37.64|0
1755164100000|2025-08-14 09:35:00|40.07|37.67|40.08|37.68|40.08|37.68|40.04|37.64|0
1755164400000|2025-08-14 09:40:00|40.09|37.69|40.12|37.72|40.13|37.73|40.05|37.65|0
1755164700000|2025-08-14 09:45:00|40.13|37.73|40.11|37.71|40.16|37.76|40.11|37.71|0
1755165000000|2025-08-14 09:50:00|40.13|37.73|40.14|37.74|40.15|37.75|40.1|37.7|0
1755165300000|2025-08-14 09:55:00|40.15|37.75|40.11|37.71|40.15|37.75|40.1|37.7|0
1755165600000|2025-08-14 10:00:00|40.13|37.73|40.12|37.72|40.15|37.75|40.08|37.68|0
1755165900000|2025-08-14 10:05:00|40.14|37.74|40.2|37.8|40.21|37.81|40.11|37.71|0
1755166200000|2025-08-14 10:10:00|40.21|37.81|40.19|37.79|40.23|37.83|40.17|37.77|0
1755166500000|2025-08-14 10:15:00|40.18|37.78|40.2|37.8|40.22|37.82|40.15|37.75|0
1755166800000|2025-08-14 10:20:00|40.23|37.83|40.19|37.79|40.23|37.83|40.16|37.76|0
1755167100000|2025-08-14 10:25:00|40.2|37.8|40.18|37.78|40.22|37.82|40.17|37.77|0
1755167400000|2025-08-14 10:30:00|40.19|37.79|40.18|37.78|40.21|37.81|40.16|37.76|0
1755167700000|2025-08-14 10:35:00|40.16|37.76|40.07|37.67|40.16|37.76|40.05|37.65|0
1755168000000|2025-08-14 10:40:00|40.08|37.68|40.12|37.72|40.15|37.75|40.06|37.66|0
1755168300000|2025-08-14 10:45:00|40.11|37.71|40.15|37.75|40.16|37.76|40.11|37.71|0
1755168600000|2025-08-14 10:50:00|40.16|37.76|40.12|37.72|40.19|37.79|40.1|37.7|0
1755168900000|2025-08-14 10:55:00|40.13|37.73|40.18|37.78|40.2|37.8|40.12|37.72|0
1755169200000|2025-08-14 11:00:00|40.23|37.83|40.07|37.67|40.23|37.83|40.04|37.64|0
1755169500000|2025-08-14 11:05:00|40.06|37.66|40.13|37.73|40.14|37.74|40.06|37.66|0
1755169800000|2025-08-14 11:10:00|40.12|37.72|40.09|37.69|40.15|37.75|40.05|37.65|0
1755170100000|2025-08-14 11:15:00|40.1|37.7|40.06|37.66|40.11|37.71|40.04|37.64|0
1755170400000|2025-08-14 11:20:00|40.07|37.67|39.85|37.45|40.07|37.67|39.85|37.45|0
1755170700000|2025-08-14 11:25:00|39.87|37.47|39.83|37.43|39.92|37.52|39.83|37.43|0
1755171000000|2025-08-14 11:30:00|39.81|37.41|39.83|37.43|39.84|37.44|39.81|37.41|0
1755171300000|2025-08-14 11:35:00|39.84|37.44|39.81|37.41|39.86|37.46|39.81|37.41|0
1755171600000|2025-08-14 11:40:00|39.83|37.43|39.82|37.42|39.85|37.45|39.76|37.36|0
1755171900000|2025-08-14 11:45:00|39.83|37.43|39.81|37.41|39.83|37.43|39.79|37.39|0
1755172200000|2025-08-14 11:50:00|39.8|37.4|39.78|37.38|39.81|37.41|39.73|37.33|0
1755172500000|2025-08-14 11:55:00|39.79|37.39|39.74|37.34|39.79|37.39|39.7|37.3|0
1755172800000|2025-08-14 12:00:00|39.72|37.32|39.74|37.34|39.76|37.36|38.9|36.5|0
1755173100000|2025-08-14 12:05:00|39.76|37.36|39.76|37.36|39.79|37.39|39.73|37.33|0
1755173400000|2025-08-14 12:10:00|39.75|37.35|39.68|37.28|39.82|37.42|39.67|37.27|0
1755173700000|2025-08-14 12:15:00|39.67|37.27|39.62|37.22|39.72|37.32|39.61|37.21|0
1755174000000|2025-08-14 12:20:00|39.64|37.24|39.7|37.3|39.8|37.4|39.63|37.23|0
1755174300000|2025-08-14 12:25:00|39.72|37.32|39.83|37.43|39.94|37.54|39.7|37.3|0
1755174600000|2025-08-14 12:30:00|39.84|37.44|41.53|39.13|41.53|39.13|39.81|37.41|0
1755174900000|2025-08-14 12:35:00|41.54|39.14|41.61|39.21|42.07|39.67|41.46|39.06|0
1755175200000|2025-08-14 12:40:00|41.63|39.23|41.11|38.71|41.63|39.23|40.99|38.59|0
1755175500000|2025-08-14 12:45:00|41.1|38.7|41.24|38.84|41.34|38.94|41.02|38.62|0
1755175800000|2025-08-14 12:50:00|41.23|38.83|41.22|38.82|41.27|38.87|40.8|38.4|0
1755176100000|2025-08-14 12:55:00|41.23|38.83|41.24|38.84|41.36|38.96|41.1|38.7|0
1755176400000|2025-08-14 13:00:00|41.25|38.85|41.41|39.01|41.47|39.07|41.2|38.8|0
1755176700000|2025-08-14 13:05:00|41.44|39.04|41.34|38.94|41.52|39.12|41.31|38.91|0
1755177000000|2025-08-14 13:10:00|41.38|38.98|41.2|38.8|41.46|39.06|41.16|38.76|0
1755177300000|2025-08-14 13:15:00|41.19|38.79|41.3|38.9|41.32|38.92|41.16|38.76|0
1755177600000|2025-08-14 13:20:00|41.35|38.95|41.38|38.98|41.41|39.01|41.27|38.87|0
1755177900000|2025-08-14 13:25:00|41.36|38.96|41.3|38.9|41.36|38.96|41.28|38.88|0
1755178200000|2025-08-14 13:30:00|41.22|38.82|41.14|38.74|41.59|39.19|41.14|38.74|0
1755178500000|2025-08-14 13:35:00|41.12|38.72|40.94|38.54|41.16|38.76|40.83|38.43|0
1755178800000|2025-08-14 13:40:00|40.93|38.53|40.7|38.3|41.1|38.7|40.68|38.28|0
1755179100000|2025-08-14 13:45:00|40.71|38.31|40.51|38.11|40.8|38.4|40.46|38.06|0
1755179400000|2025-08-14 13:50:00|40.53|38.13|40.5|38.1|40.55|38.15|40.2|37.8|0
1755179700000|2025-08-14 13:55:00|40.48|38.08|40.25|37.85|40.78|38.38|40.22|37.82|0
1755180000000|2025-08-14 14:00:00|40.22|37.82|40.28|37.88|40.37|37.97|40.18|37.78|0
1755180300000|2025-08-14 14:05:00|40.29|37.89|40.14|37.74|40.35|37.95|40.07|37.67|0
1755180600000|2025-08-14 14:10:00|40.15|37.75|40.24|37.84|40.27|37.87|40.07|37.67|0
1755180900000|2025-08-14 14:15:00|40.23|37.83|39.8|37.4|40.25|37.85|39.72|37.32|0
1755181200000|2025-08-14 14:20:00|39.79|37.39|39.95|37.55|40.08|37.68|39.7|37.3|0
1755181500000|2025-08-14 14:25:00|39.96|37.56|39.71|37.31|40.09|37.69|39.69|37.29|0
1755181800000|2025-08-14 14:30:00|39.69|37.29|39.43|37.03|39.75|37.35|39.4|37|0
1755182100000|2025-08-14 14:35:00|39.45|37.05|39.39|36.99|39.56|37.16|39.36|36.96|0
1755182400000|2025-08-14 14:40:00|39.41|37.01|39.41|37.01|39.48|37.08|39.24|36.84|0
1755182700000|2025-08-14 14:45:00|39.42|37.02|39.13|36.73|39.44|37.04|39|36.6|0
1755183000000|2025-08-14 14:50:00|39.14|36.74|39.34|36.94|39.37|36.97|39.08|36.68|0
1755183300000|2025-08-14 14:55:00|39.36|36.96|39.64|37.24|39.68|37.28|39.26|36.86|0
1755183600000|2025-08-14 15:00:00|39.63|37.23|39.68|37.28|39.78|37.38|39.6|37.2|0
1755183900000|2025-08-14 15:05:00|39.69|37.29|39.84|37.44|39.88|37.48|39.63|37.23|0
1755184200000|2025-08-14 15:10:00|39.85|37.45|39.91|37.51|40.05|37.65|39.84|37.44|0
1755184500000|2025-08-14 15:15:00|39.93|37.53|39.94|37.54|39.96|37.56|39.68|37.28|0
1755184800000|2025-08-14 15:20:00|39.93|37.53|40.13|37.73|40.14|37.74|39.9|37.5|0
1755185100000|2025-08-14 15:25:00|40.17|37.77|40.48|38.08|40.77|38.37|40.17|37.77|0
1755185400000|2025-08-14 15:30:00|40.47|38.07|40.48|38.08|40.59|38.19|40.25|37.85|0
1755185700000|2025-08-14 15:35:00|40.51|38.11|40.62|38.22|40.67|38.27|40.45|38.05|0
1755186000000|2025-08-14 15:40:00|40.6|38.2|40.59|38.19|40.82|38.42|40.53|38.13|0
1755186300000|2025-08-14 15:45:00|40.6|38.2|40.13|37.73|40.69|38.29|40.06|37.66|0
1755186600000|2025-08-14 15:50:00|40.15|37.75|40.19|37.79|40.27|37.87|40.06|37.66|0
1755186900000|2025-08-14 15:55:00|40.21|37.81|40.07|37.67|40.31|37.91|40.04|37.64|0
1755187200000|2025-08-14 16:00:00|40.06|37.66|40.33|37.93|40.37|37.97|40.05|37.65|0
1755187500000|2025-08-14 16:05:00|40.34|37.94|40.49|38.09|40.55|38.15|40.33|37.93|0
1755187800000|2025-08-14 16:10:00|40.52|38.12|40.91|38.51|40.94|38.54|40.44|38.04|0
1755188100000|2025-08-14 16:15:00|40.93|38.53|40.67|38.27|40.97|38.57|40.59|38.19|0
1755188400000|2025-08-14 16:20:00|40.68|38.28|40.56|38.16|40.82|38.42|40.44|38.04|0
1755188700000|2025-08-14 16:25:00|40.58|38.18|40.74|38.34|40.78|38.38|40.47|38.07|0
1755189000000|2025-08-14 16:30:00|40.73|38.33|40.55|38.15|40.82|38.42|40.48|38.08|0
1755189300000|2025-08-14 16:35:00|40.53|38.13|40.55|38.15|40.67|38.27|40.43|38.03|0
1755189600000|2025-08-14 16:40:00|40.56|38.16|40.57|38.17|40.76|38.36|40.49|38.09|0
1755189900000|2025-08-14 16:45:00|40.6|38.2|40.43|38.03|40.6|38.2|40.41|38.01|0
1755190200000|2025-08-14 16:50:00|40.42|38.02|40.13|37.73|40.43|38.03|40.13|37.73|0
1755190500000|2025-08-14 16:55:00|40.14|37.74|40.14|37.74|40.26|37.86|40.05|37.65|0
1755190800000|2025-08-14 17:00:00|40.13|37.73|39.95|37.55|40.17|37.77|39.92|37.52|0
1755191100000|2025-08-14 17:05:00|39.94|37.54|39.93|37.53|40.04|37.64|39.92|37.52|0
1755191400000|2025-08-14 17:10:00|39.92|37.52|39.95|37.55|40.02|37.62|39.9|37.5|0
1755191700000|2025-08-14 17:15:00|39.96|37.56|39.79|37.39|39.96|37.56|39.67|37.27|0
1755192000000|2025-08-14 17:20:00|39.8|37.4|39.78|37.38|39.91|37.51|39.76|37.36|0
1755192300000|2025-08-14 17:25:00|39.74|37.34|39.67|37.27|39.76|37.36|39.63|37.23|0
1755192600000|2025-08-14 17:30:00|39.66|37.26|39.7|37.3|39.74|37.34|39.6|37.2|0
1755192900000|2025-08-14 17:35:00|39.72|37.32|39.84|37.44|39.84|37.44|39.7|37.3|0
1755193200000|2025-08-14 17:40:00|39.82|37.42|39.95|37.55|40.08|37.68|39.82|37.42|0
1755193500000|2025-08-14 17:45:00|39.96|37.56|39.99|37.59|40.04|37.64|39.8|37.4|0
1755193800000|2025-08-14 17:50:00|40|37.6|40.05|37.65|40.14|37.74|39.98|37.58|0
1755194100000|2025-08-14 17:55:00|40.06|37.66|40|37.6|40.12|37.72|39.93|37.53|0
1755194400000|2025-08-14 18:00:00|40.01|37.61|39.93|37.53|40.02|37.62|39.87|37.47|0
1755194700000|2025-08-14 18:05:00|39.92|37.52|39.89|37.49|40.07|37.67|39.86|37.46|0
1755195000000|2025-08-14 18:10:00|39.93|37.53|40.09|37.69|40.1|37.7|39.9|37.5|0
1755195300000|2025-08-14 18:15:00|40.11|37.71|40.11|37.71|40.26|37.86|40|37.6|0
1755195600000|2025-08-14 18:20:00|39.98|37.58|40|37.6|40.1|37.7|39.94|37.54|0
1755195900000|2025-08-14 18:25:00|39.99|37.59|40.17|37.77|40.21|37.81|39.99|37.59|0
1755196200000|2025-08-14 18:30:00|40.18|37.78|40.08|37.68|40.21|37.81|40.08|37.68|0
1755196500000|2025-08-14 18:35:00|40.09|37.69|40.02|37.62|40.17|37.77|39.96|37.56|0
1755196800000|2025-08-14 18:40:00|40|37.6|39.74|37.34|40.02|37.62|39.74|37.34|0
1755197100000|2025-08-14 18:45:00|39.76|37.36|39.68|37.28|39.83|37.43|39.66|37.26|0
1755197400000|2025-08-14 18:50:00|39.65|37.25|39.76|37.36|39.78|37.38|39.59|37.19|0
1755197700000|2025-08-14 18:55:00|39.75|37.35|39.78|37.38|39.88|37.48|39.72|37.32|0
1755198000000|2025-08-14 19:00:00|39.8|37.4|39.76|37.36|39.86|37.46|39.7|37.3|0
1755198300000|2025-08-14 19:05:00|39.77|37.37|39.54|37.14|39.8|37.4|39.48|37.08|0
1755198600000|2025-08-14 19:10:00|39.53|37.13|39.64|37.24|39.7|37.3|39.53|37.13|0
1755198900000|2025-08-14 19:15:00|39.63|37.23|39.41|37.01|39.66|37.26|39.36|36.96|0
1755199200000|2025-08-14 19:20:00|39.43|37.03|39.47|37.07|39.5|37.1|39.38|36.98|0
1755199500000|2025-08-14 19:25:00|39.48|37.08|39.65|37.25|39.68|37.28|39.43|37.03|0
1755199800000|2025-08-14 19:30:00|39.66|37.26|39.74|37.34|39.75|37.35|39.59|37.19|0
1755200100000|2025-08-14 19:35:00|39.73|37.33|39.57|37.17|39.75|37.35|39.53|37.13|0
1755200400000|2025-08-14 19:40:00|39.59|37.19|39.68|37.28|39.75|37.35|39.51|37.11|0
1755200700000|2025-08-14 19:45:00|39.7|37.3|39.71|37.31|39.73|37.33|39.59|37.19|0
1755201000000|2025-08-14 19:50:00|39.7|37.3|39.64|37.24|39.76|37.36|39.54|37.14|0
1755201300000|2025-08-14 19:55:00|39.72|37.32|39.81|37.41|39.81|37.41|39.44|37.04|0
1755201600000|2025-08-14 20:00:00|39.87|37.47|40.27|37.87|40.29|37.89|39.87|37.47|0
1755201900000|2025-08-14 20:05:00|40.29|37.89|40.28|37.88|40.3|37.9|40.18|37.78|0
1755202200000|2025-08-14 20:10:00|40.25|37.85|40.49|38.09|40.51|38.11|40.17|37.77|0
1755202500000|2025-08-14 20:15:00|40.48|38.08|40.47|38.07|40.61|38.21|40.41|38.01|0
1755202800000|2025-08-14 20:20:00|40.48|38.08|40.45|38.05|40.51|38.11|40.41|38.01|0
1755203100000|2025-08-14 20:25:00|40.44|38.04|40.58|38.18|40.59|38.19|40.38|37.98|0
1755203400000|2025-08-14 20:30:00|40.56|38.16|40.37|37.97|40.61|38.21|40.35|37.95|0
1755203700000|2025-08-14 20:35:00|40.36|37.96|40.27|37.87|40.4|38|40.05|37.65|0
1755204000000|2025-08-14 20:40:00|40.3|37.9|40.27|37.87|40.34|37.94|40.24|37.84|0
1755204300000|2025-08-14 20:45:00|40.28|37.88|40.27|37.87|40.3|37.9|40.23|37.83|0
1755204600000|2025-08-14 20:50:00|40.26|37.86|40.27|37.87|40.3|37.9|40.23|37.83|0
1755204900000|2025-08-14 20:55:00|40.57|37.57|40.44|37.44|40.61|37.61|40.38|37.38|0
1755205200000|2025-08-14 21:00:00|40.45|37.45|40.47|37.47|40.48|37.48|40.41|37.41|0
1755205500000|2025-08-14 21:05:00|40.46|37.46|40.47|37.47|40.48|37.48|40.46|37.46|0
1755205800000|2025-08-14 21:10:00|40.46|37.46|40.46|37.46|40.46|37.46|40.46|37.46|0
1755206100000|2025-08-14 21:15:00|40.48|37.48|40.48|37.48|40.48|37.48|40.47|37.47|0
1755206400000|2025-08-14 21:20:00|40.47|37.47|40.5|37.5|40.5|37.5|40.47|37.47|0
1755206700000|2025-08-14 21:25:00|40.47|37.47|40.54|37.54|40.54|37.54|40.47|37.47|0
1755207000000|2025-08-14 21:30:00|40.52|37.52|40.51|37.51|40.52|37.52|40.51|37.51|0
1755207300000|2025-08-14 21:35:00|40.49|37.49|40.49|37.49|40.49|37.49|40.49|37.49|0
1755207600000|2025-08-14 21:40:00|40.48|37.48|40.48|37.48|40.48|37.48|40.48|37.48|0
1755207900000|2025-08-14 21:45:00|40.49|37.49|40.48|37.48|40.49|37.49|40.46|37.46|0
1755208500000|2025-08-14 21:55:00|40.47|37.47|40.48|37.48|40.48|37.48|40.46|37.46|0
1755208800000|2025-08-14 22:00:00|40.47|37.47|40.44|37.44|40.59|37.59|40.44|37.44|0
1755209100000|2025-08-14 22:05:00|40.42|37.42|40.28|37.28|40.42|37.42|40.28|37.28|0
1755209400000|2025-08-14 22:10:00|40.29|37.29|40.32|37.32|40.34|37.34|40.25|37.25|0
1755209700000|2025-08-14 22:15:00|40.31|37.31|40.42|37.42|40.45|37.45|40.31|37.31|0
1755210000000|2025-08-14 22:20:00|40.41|37.41|40.41|37.41|40.43|37.43|40.35|37.35|0
1755210300000|2025-08-14 22:25:00|40.43|37.43|40.4|37.4|40.43|37.43|40.35|37.35|0
1755210600000|2025-08-14 22:30:00|40.39|37.39|40.42|37.42|40.45|37.45|40.37|37.37|0
1755210900000|2025-08-14 22:35:00|40.41|37.41|40.41|37.41|40.42|37.42|40.35|37.35|0
1755211200000|2025-08-14 22:40:00|40.42|37.42|40.39|37.39|40.42|37.42|40.39|37.39|0
1755211500000|2025-08-14 22:45:00|40.37|37.37|40.39|37.39|40.41|37.41|40.35|37.35|0
1755211800000|2025-08-14 22:50:00|40.38|37.38|40.33|37.33|40.4|37.4|40.33|37.33|0
1755212100000|2025-08-14 22:55:00|40.35|37.35|40.26|37.26|40.36|37.36|40.26|37.26|0
1755212400000|2025-08-14 23:00:00|40.27|37.27|40.21|37.21|40.28|37.28|40.16|37.16|0
1755212700000|2025-08-14 23:05:00|40.2|37.2|40.18|37.18|40.22|37.22|40.15|37.15|0
1755213000000|2025-08-14 23:10:00|40.16|37.16|40.23|37.23|40.23|37.23|40.15|37.15|0
1755213300000|2025-08-14 23:15:00|40.22|37.22|40.19|37.19|40.23|37.23|40.19|37.19|0
1755213600000|2025-08-14 23:20:00|40.15|37.15|40.2|37.2|40.21|37.21|40.14|37.14|0
1755213900000|2025-08-14 23:25:00|40.19|37.19|40.22|37.22|40.23|37.23|40.19|37.19|0
1755214200000|2025-08-14 23:30:00|40.23|37.23|40.27|37.27|40.27|37.27|40.21|37.21|0
1755214500000|2025-08-14 23:35:00|40.25|37.25|40.2|37.2|40.25|37.25|40.2|37.2|0
1755214800000|2025-08-14 23:40:00|40.21|37.21|40.17|37.17|40.21|37.21|40.15|37.15|0
1755215100000|2025-08-14 23:45:00|40.18|37.18|40.21|37.21|40.24|37.24|40.12|37.12|0
1755215400000|2025-08-14 23:50:00|40.19|37.19|40.25|37.25|40.32|37.32|40.19|37.19|0
1755215700000|2025-08-14 23:55:00|40.23|37.23|40.34|37.34|40.34|37.34|40.23|37.23|0
1755129600000|2025-08-14 00:00:00|40.37|37.37|40.42|37.42|40.48|37.48|40.35|37.35|0
1755129900000|2025-08-14 00:05:00|40.41|37.41|40.31|37.31|40.41|37.41|40.28|37.28|0
1755130200000|2025-08-14 00:10:00|40.32|37.32|40.28|37.28|40.35|37.35|40.28|37.28|0
1755130500000|2025-08-14 00:15:00|40.29|37.29|40.04|37.64|40.37|37.66|40.01|37.29|0
1755130800000|2025-08-14 00:20:00|40.03|37.63|40.03|37.63|40.04|37.64|39.99|37.59|0
1755131100000|2025-08-14 00:25:00|40.01|37.61|40.02|37.62|40.04|37.64|39.98|37.58|0
1755131400000|2025-08-14 00:30:00|40.01|37.61|40.01|37.61|40.04|37.64|39.98|37.58|0
1755131700000|2025-08-14 00:35:00|40|37.6|40.05|37.65|40.11|37.71|39.97|37.57|0
1755132000000|2025-08-14 00:40:00|40.04|37.64|40.21|37.81|40.23|37.83|40.04|37.64|0
1755132300000|2025-08-14 00:45:00|40.22|37.82|40.2|37.8|40.24|37.84|40.17|37.77|0
1755132600000|2025-08-14 00:50:00|40.21|37.81|40.15|37.75|40.21|37.81|40.13|37.73|0
1755132900000|2025-08-14 00:55:00|40.16|37.76|40.17|37.77|40.2|37.8|40.14|37.74|0
1755133200000|2025-08-14 01:00:00|40.19|37.79|40.27|37.87|40.28|37.88|40.15|37.75|0
1755133500000|2025-08-14 01:05:00|40.25|37.85|40.26|37.86|40.32|37.92|40.23|37.83|0
1755133800000|2025-08-14 01:10:00|40.25|37.85|40.27|37.87|40.29|37.89|40.23|37.83|0
1755134100000|2025-08-14 01:15:00|40.28|37.88|40.31|37.91|40.31|37.91|40.23|37.83|0
1755134400000|2025-08-14 01:20:00|40.29|37.89|40.27|37.87|40.32|37.92|40.26|37.86|0
1755134700000|2025-08-14 01:25:00|40.25|37.85|40.25|37.85|40.28|37.88|40.22|37.82|0
1755135000000|2025-08-14 01:30:00|40.27|37.87|40.27|37.87|40.3|37.9|40.23|37.83|0
1755135300000|2025-08-14 01:35:00|40.26|37.86|40.26|37.86|40.29|37.89|40.22|37.82|0
1755135600000|2025-08-14 01:40:00|40.29|37.89|40.36|37.96|40.38|37.98|40.24|37.84|0
1755135900000|2025-08-14 01:45:00|40.38|37.98|40.34|37.94|40.4|38|40.31|37.91|0
1755136200000|2025-08-14 01:50:00|40.35|37.95|40.37|37.97|40.38|37.98|40.31|37.91|0
1755136500000|2025-08-14 01:55:00|40.35|37.95|40.26|37.86|40.37|37.97|40.22|37.82|0
1755136800000|2025-08-14 02:00:00|40.24|37.84|40.23|37.83|40.32|37.92|40.21|37.81|0
1755137100000|2025-08-14 02:05:00|40.22|37.82|40.25|37.85|40.3|37.9|40.2|37.8|0
1755137400000|2025-08-14 02:10:00|40.27|37.87|40.27|37.87|40.28|37.88|40.23|37.83|0
1755137700000|2025-08-14 02:15:00|40.28|37.88|40.29|37.89|40.3|37.9|40.26|37.86|0
1755138000000|2025-08-14 02:20:00|40.28|37.88|40.26|37.86|40.29|37.89|40.25|37.85|0
1755138300000|2025-08-14 02:25:00|40.28|37.88|40.28|37.88|40.31|37.91|40.25|37.85|0
1755138600000|2025-08-14 02:30:00|40.3|37.9|40.26|37.86|40.3|37.9|40.24|37.84|0
1755138900000|2025-08-14 02:35:00|40.27|37.87|40.25|37.85|40.28|37.88|40.24|37.84|0
1755139200000|2025-08-14 02:40:00|40.27|37.87|40.24|37.84|40.28|37.88|40.24|37.84|0
1755139500000|2025-08-14 02:45:00|40.25|37.85|40.29|37.89|40.29|37.89|40.22|37.82|0
1755139800000|2025-08-14 02:50:00|40.3|37.9|40.3|37.9|40.35|37.95|40.29|37.89|0
1755140100000|2025-08-14 02:55:00|40.31|37.91|40.21|37.81|40.31|37.91|40.21|37.81|0
1755140400000|2025-08-14 03:00:00|40.22|37.82|40.2|37.8|40.26|37.86|40.2|37.8|0
1755140700000|2025-08-14 03:05:00|40.19|37.79|40.22|37.82|40.28|37.88|40.19|37.79|0
1755141000000|2025-08-14 03:10:00|40.23|37.83|40.26|37.86|40.28|37.88|40.23|37.83|0
1755141300000|2025-08-14 03:15:00|40.25|37.85|40.27|37.87|40.31|37.91|40.25|37.85|0
1755141600000|2025-08-14 03:20:00|40.28|37.88|40.3|37.9|40.32|37.92|40.26|37.86|0
1755141900000|2025-08-14 03:25:00|40.29|37.89|40.27|37.87|40.29|37.89|40.25|37.85|0
1755142200000|2025-08-14 03:30:00|40.28|37.88|40.29|37.89|40.32|37.92|40.27|37.87|0
1755142500000|2025-08-14 03:35:00|40.28|37.88|40.26|37.86|40.29|37.89|40.26|37.86|0
1755142800000|2025-08-14 03:40:00|40.28|37.88|40.27|37.87|40.3|37.9|40.24|37.84|0
1755143100000|2025-08-14 03:45:00|40.28|37.88|40.29|37.89|40.31|37.91|40.26|37.86|0
1755143400000|2025-08-14 03:50:00|40.32|37.92|40.31|37.91|40.33|37.93|40.28|37.88|0
1755143700000|2025-08-14 03:55:00|40.32|37.92|40.29|37.89|40.34|37.94|40.27|37.87|0
1755144000000|2025-08-14 04:00:00|40.94|38.54|40.29|37.89|40.94|38.54|40.27|37.87|0
1755144300000|2025-08-14 04:05:00|40.28|37.88|40.27|37.87|40.29|37.89|40.24|37.84|0
1755144600000|2025-08-14 04:10:00|40.26|37.86|40.25|37.85|40.28|37.88|40.24|37.84|0
1755144900000|2025-08-14 04:15:00|40.24|37.84|40.26|37.86|40.26|37.86|40.24|37.84|0
1755145200000|2025-08-14 04:20:00|40.27|37.87|40.28|37.88|40.32|37.92|40.26|37.86|0
1755145500000|2025-08-14 04:25:00|40.27|37.87|40.27|37.87|40.3|37.9|40.25|37.85|0
1755145800000|2025-08-14 04:30:00|40.28|37.88|40.23|37.83|40.31|37.91|40.23|37.83|0
1755146100000|2025-08-14 04:35:00|40.25|37.85|40.25|37.85|40.25|37.85|40.22|37.82|0
1755146400000|2025-08-14 04:40:00|40.23|37.83|40.26|37.86|40.27|37.87|40.22|37.82|0
1755146700000|2025-08-14 04:45:00|40.25|37.85|40.25|37.85|40.27|37.87|40.23|37.83|0
1755147000000|2025-08-14 04:50:00|40.24|37.84|40.25|37.85|40.27|37.87|40.23|37.83|0
1755147300000|2025-08-14 04:55:00|40.26|37.86|40.26|37.86|40.27|37.87|40.23|37.83|0
1755147600000|2025-08-14 05:00:00|40.2|37.8|40.25|37.85|40.28|37.88|40.18|37.78|0
1755147900000|2025-08-14 05:05:00|40.26|37.86|40.27|37.87|40.29|37.89|40.23|37.83|0
1755148200000|2025-08-14 05:10:00|40.28|37.88|40.26|37.86|40.3|37.9|40.24|37.84|0
1755148500000|2025-08-14 05:15:00|40.25|37.85|40.25|37.85|40.3|37.9|40.24|37.84|0
1755148800000|2025-08-14 05:20:00|40.26|37.86|40.27|37.87|40.28|37.88|40.23|37.83|0
1755149100000|2025-08-14 05:25:00|40.28|37.88|40.24|37.84|40.31|37.91|40.23|37.83|0
1755149400000|2025-08-14 05:30:00|40.25|37.85|40.25|37.85|40.27|37.87|40.21|37.81|0
1755149700000|2025-08-14 05:35:00|40.24|37.84|40.29|37.89|40.29|37.89|40.23|37.83|0
1755150000000|2025-08-14 05:40:00|40.27|37.87|40.45|38.05|40.45|38.05|40.27|37.87|0
1755150300000|2025-08-14 05:45:00|40.44|38.04|40.44|38.04|40.48|38.08|40.38|37.98|0
1755150600000|2025-08-14 05:50:00|40.42|38.02|40.58|38.18|40.63|38.23|40.39|37.99|0
1755150900000|2025-08-14 05:55:00|40.57|38.17|40.54|38.14|40.6|38.2|40.52|38.12|0
1755151200000|2025-08-14 06:00:00|40.57|38.17|40.46|38.06|40.6|38.2|40.43|38.03|0
1755151500000|2025-08-14 06:05:00|40.45|38.05|40.49|38.09|40.52|38.12|40.45|38.05|0
1755151800000|2025-08-14 06:10:00|40.48|38.08|40.66|38.26|40.7|38.3|40.47|38.07|0
1755152100000|2025-08-14 06:15:00|40.67|38.27|40.61|38.21|40.67|38.27|40.59|38.19|0
1755152400000|2025-08-14 06:20:00|40.6|38.2|40.7|38.3|40.71|38.31|40.6|38.2|0
1755152700000|2025-08-14 06:25:00|40.68|38.28|40.62|38.22|40.69|38.29|40.54|38.14|0
1755153000000|2025-08-14 06:30:00|40.64|38.24|40.62|38.22|40.65|38.25|40.57|38.17|0
1755153300000|2025-08-14 06:35:00|40.63|38.23|40.59|38.19|40.65|38.25|40.57|38.17|0
1755153600000|2025-08-14 06:40:00|40.61|38.21|40.63|38.23|40.65|38.25|40.59|38.19|0
1755153900000|2025-08-14 06:45:00|40.64|38.24|40.62|38.22|40.64|38.24|40.56|38.16|0
1755154200000|2025-08-14 06:50:00|40.65|38.25|40.6|38.2|40.65|38.25|40.59|38.19|0
1755154500000|2025-08-14 06:55:00|40.59|38.19|40.61|38.21|40.64|38.24|40.56|38.16|0
1755154800000|2025-08-14 07:00:00|40.62|38.22|40.56|38.16|40.65|38.25|40.52|38.12|0
1755155100000|2025-08-14 07:05:00|40.55|38.15|40.54|38.14|40.62|38.22|40.51|38.11|0
1755155400000|2025-08-14 07:10:00|40.56|38.16|40.55|38.15|40.59|38.19|40.5|38.1|0
1755155700000|2025-08-14 07:15:00|40.54|38.14|40.38|37.98|40.57|38.17|40.37|37.97|0
1755156000000|2025-08-14 07:20:00|40.41|38.01|40.41|38.01|40.43|38.03|40.36|37.96|0
1755156300000|2025-08-14 07:25:00|40.42|38.02|40.39|37.99|40.42|38.02|40.37|37.97|0
1755156600000|2025-08-14 07:30:00|40.38|37.98|40.35|37.95|40.44|38.04|40.32|37.92|0
1755156900000|2025-08-14 07:35:00|40.37|37.97|40.37|37.97|40.38|37.98|40.31|37.91|0
1755157200000|2025-08-14 07:40:00|40.35|37.95|40.38|37.98|40.39|37.99|40.34|37.94|0
1755157500000|2025-08-14 07:45:00|40.37|37.97|40.4|38|40.44|38.04|40.36|37.96|0
1755157800000|2025-08-14 07:50:00|40.42|38.02|40.43|38.03|40.47|38.07|40.35|37.95|0
1755158100000|2025-08-14 07:55:00|40.44|38.04|40.41|38.01|40.46|38.06|40.41|38.01|0
1755158400000|2025-08-14 08:00:00|40.4|38|40.22|37.82|40.41|38.01|40.21|37.81|0
1755158700000|2025-08-14 08:05:00|40.23|37.83|40.24|37.84|40.27|37.87|40.22|37.82|0
1755159000000|2025-08-14 08:10:00|40.25|37.85|40.26|37.86|40.28|37.88|40.22|37.82|0
1755159300000|2025-08-14 08:15:00|40.25|37.85|40.25|37.85|40.28|37.88|40.22|37.82|0
1755159600000|2025-08-14 08:20:00|40.24|37.84|40.24|37.84|40.27|37.87|40.23|37.83|0
1755159900000|2025-08-14 08:25:00|40.22|37.82|40.24|37.84|40.27|37.87|40.21|37.81|0
1755160200000|2025-08-14 08:30:00|40.25|37.85|40.15|37.75|40.28|37.88|40.13|37.73|0
1755160500000|2025-08-14 08:35:00|40.16|37.76|40.18|37.78|40.21|37.81|40.13|37.73|0
1755160800000|2025-08-14 08:40:00|40.17|37.77|40.17|37.77|40.2|37.8|40.15|37.75|0
1755161100000|2025-08-14 08:45:00|40.19|37.79|40.16|37.76|40.2|37.8|40.14|37.74|0
1755161400000|2025-08-14 08:50:00|40.14|37.74|40.23|37.83|40.24|37.84|40.14|37.74|0
1755161700000|2025-08-14 08:55:00|40.21|37.81|40.22|37.82|40.25|37.85|40.18|37.78|0
1755162000000|2025-08-14 09:00:00|40.24|37.84|40.21|37.81|40.29|37.89|40.19|37.79|0
1755162300000|2025-08-14 09:05:00|40.19|37.79|40.22|37.82|40.25|37.85|40.19|37.79|0
1755162600000|2025-08-14 09:10:00|40.24|37.84|40.22|37.82|40.24|37.84|40.2|37.8|0
1755162900000|2025-08-14 09:15:00|40.21|37.81|40.21|37.81|40.25|37.85|40.18|37.78|0
1755163200000|2025-08-14 09:20:00|40.22|37.82|40.21|37.81|40.23|37.83|40.18|37.78|0
1755163500000|2025-08-14 09:25:00|40.22|37.82|40.16|37.76|40.22|37.82|40.14|37.74|0
1755163800000|2025-08-14 09:30:00|40.14|37.74|40.06|37.66|40.17|37.77|40.04|37.64|0
1755164100000|2025-08-14 09:35:00|40.07|37.67|40.08|37.68|40.08|37.68|40.04|37.64|0
1755164400000|2025-08-14 09:40:00|40.09|37.69|40.12|37.72|40.13|37.73|40.05|37.65|0
1755164700000|2025-08-14 09:45:00|40.13|37.73|40.11|37.71|40.16|37.76|40.11|37.71|0
1755165000000|2025-08-14 09:50:00|40.13|37.73|40.14|37.74|40.15|37.75|40.1|37.7|0
1755165300000|2025-08-14 09:55:00|40.15|37.75|40.11|37.71|40.15|37.75|40.1|37.7|0
1755165600000|2025-08-14 10:00:00|40.13|37.73|40.12|37.72|40.15|37.75|40.08|37.68|0
1755165900000|2025-08-14 10:05:00|40.14|37.74|40.2|37.8|40.21|37.81|40.11|37.71|0
1755166200000|2025-08-14 10:10:00|40.21|37.81|40.19|37.79|40.23|37.83|40.17|37.77|0
1755166500000|2025-08-14 10:15:00|40.18|37.78|40.2|37.8|40.22|37.82|40.15|37.75|0
1755166800000|2025-08-14 10:20:00|40.23|37.83|40.19|37.79|40.23|37.83|40.16|37.76|0
1755167100000|2025-08-14 10:25:00|40.2|37.8|40.18|37.78|40.22|37.82|40.17|37.77|0
1755167400000|2025-08-14 10:30:00|40.19|37.79|40.18|37.78|40.21|37.81|40.16|37.76|0
1755167700000|2025-08-14 10:35:00|40.16|37.76|40.07|37.67|40.16|37.76|40.05|37.65|0
1755168000000|2025-08-14 10:40:00|40.08|37.68|40.12|37.72|40.15|37.75|40.06|37.66|0
1755168300000|2025-08-14 10:45:00|40.11|37.71|40.15|37.75|40.16|37.76|40.11|37.71|0
1755168600000|2025-08-14 10:50:00|40.16|37.76|40.12|37.72|40.19|37.79|40.1|37.7|0
1755168900000|2025-08-14 10:55:00|40.13|37.73|40.18|37.78|40.2|37.8|40.12|37.72|0
1755169200000|2025-08-14 11:00:00|40.23|37.83|40.07|37.67|40.23|37.83|40.04|37.64|0
1755169500000|2025-08-14 11:05:00|40.06|37.66|40.13|37.73|40.14|37.74|40.06|37.66|0
1755169800000|2025-08-14 11:10:00|40.12|37.72|40.09|37.69|40.15|37.75|40.05|37.65|0
1755170100000|2025-08-14 11:15:00|40.1|37.7|40.06|37.66|40.11|37.71|40.04|37.64|0
1755170400000|2025-08-14 11:20:00|40.07|37.67|39.85|37.45|40.07|37.67|39.85|37.45|0
1755170700000|2025-08-14 11:25:00|39.87|37.47|39.83|37.43|39.92|37.52|39.83|37.43|0
1755171000000|2025-08-14 11:30:00|39.81|37.41|39.83|37.43|39.84|37.44|39.81|37.41|0
1755171300000|2025-08-14 11:35:00|39.84|37.44|39.81|37.41|39.86|37.46|39.81|37.41|0
1755171600000|2025-08-14 11:40:00|39.83|37.43|39.82|37.42|39.85|37.45|39.76|37.36|0
1755171900000|2025-08-14 11:45:00|39.83|37.43|39.81|37.41|39.83|37.43|39.79|37.39|0
1755172200000|2025-08-14 11:50:00|39.8|37.4|39.78|37.38|39.81|37.41|39.73|37.33|0
1755172500000|2025-08-14 11:55:00|39.79|37.39|39.74|37.34|39.79|37.39|39.7|37.3|0
1755172800000|2025-08-14 12:00:00|39.72|37.32|39.74|37.34|39.76|37.36|38.9|36.5|0
1755173100000|2025-08-14 12:05:00|39.76|37.36|39.76|37.36|39.79|37.39|39.73|37.33|0
1755173400000|2025-08-14 12:10:00|39.75|37.35|39.68|37.28|39.82|37.42|39.67|37.27|0
1755173700000|2025-08-14 12:15:00|39.67|37.27|39.62|37.22|39.72|37.32|39.61|37.21|0
1755174000000|2025-08-14 12:20:00|39.64|37.24|39.7|37.3|39.8|37.4|39.63|37.23|0
1755174300000|2025-08-14 12:25:00|39.72|37.32|39.83|37.43|39.94|37.54|39.7|37.3|0
1755174600000|2025-08-14 12:30:00|39.84|37.44|41.53|39.13|41.53|39.13|39.81|37.41|0
1755174900000|2025-08-14 12:35:00|41.54|39.14|41.61|39.21|42.07|39.67|41.46|39.06|0
1755175200000|2025-08-14 12:40:00|41.63|39.23|41.11|38.71|41.63|39.23|40.99|38.59|0
1755175500000|2025-08-14 12:45:00|41.1|38.7|41.24|38.84|41.34|38.94|41.02|38.62|0
1755175800000|2025-08-14 12:50:00|41.23|38.83|41.22|38.82|41.27|38.87|40.8|38.4|0
1755176100000|2025-08-14 12:55:00|41.23|38.83|41.24|38.84|41.36|38.96|41.1|38.7|0
1755176400000|2025-08-14 13:00:00|41.25|38.85|41.41|39.01|41.47|39.07|41.2|38.8|0
1755176700000|2025-08-14 13:05:00|41.44|39.04|41.34|38.94|41.52|39.12|41.31|38.91|0
1755177000000|2025-08-14 13:10:00|41.38|38.98|41.2|38.8|41.46|39.06|41.16|38.76|0
1755177300000|2025-08-14 13:15:00|41.19|38.79|41.3|38.9|41.32|38.92|41.16|38.76|0
1755177600000|2025-08-14 13:20:00|41.35|38.95|41.38|38.98|41.41|39.01|41.27|38.87|0
1755177900000|2025-08-14 13:25:00|41.36|38.96|41.3|38.9|41.36|38.96|41.28|38.88|0
1755178200000|2025-08-14 13:30:00|41.22|38.82|41.14|38.74|41.59|39.19|41.14|38.74|0
1755178500000|2025-08-14 13:35:00|41.12|38.72|40.94|38.54|41.16|38.76|40.83|38.43|0
1755178800000|2025-08-14 13:40:00|40.93|38.53|40.7|38.3|41.1|38.7|40.68|38.28|0
1755179100000|2025-08-14 13:45:00|40.71|38.31|40.51|38.11|40.8|38.4|40.46|38.06|0
1755179400000|2025-08-14 13:50:00|40.53|38.13|40.5|38.1|40.55|38.15|40.2|37.8|0
1755179700000|2025-08-14 13:55:00|40.48|38.08|40.25|37.85|40.78|38.38|40.22|37.82|0
1755180000000|2025-08-14 14:00:00|40.22|37.82|40.28|37.88|40.37|37.97|40.18|37.78|0
1755180300000|2025-08-14 14:05:00|40.29|37.89|40.14|37.74|40.35|37.95|40.07|37.67|0
1755180600000|2025-08-14 14:10:00|40.15|37.75|40.24|37.84|40.27|37.87|40.07|37.67|0
1755180900000|2025-08-14 14:15:00|40.23|37.83|39.8|37.4|40.25|37.85|39.72|37.32|0
1755181200000|2025-08-14 14:20:00|39.79|37.39|39.95|37.55|40.08|37.68|39.7|37.3|0
1755181500000|2025-08-14 14:25:00|39.96|37.56|39.71|37.31|40.09|37.69|39.69|37.29|0
1755181800000|2025-08-14 14:30:00|39.69|37.29|39.43|37.03|39.75|37.35|39.4|37|0
1755182100000|2025-08-14 14:35:00|39.45|37.05|39.39|36.99|39.56|37.16|39.36|36.96|0
1755182400000|2025-08-14 14:40:00|39.41|37.01|39.41|37.01|39.48|37.08|39.24|36.84|0
1755182700000|2025-08-14 14:45:00|39.42|37.02|39.13|36.73|39.44|37.04|39|36.6|0
1755183000000|2025-08-14 14:50:00|39.14|36.74|39.34|36.94|39.37|36.97|39.08|36.68|0
1755183300000|2025-08-14 14:55:00|39.36|36.96|39.64|37.24|39.68|37.28|39.26|36.86|0
1755183600000|2025-08-14 15:00:00|39.63|37.23|39.68|37.28|39.78|37.38|39.6|37.2|0
1755183900000|2025-08-14 15:05:00|39.69|37.29|39.84|37.44|39.88|37.48|39.63|37.23|0
1755184200000|2025-08-14 15:10:00|39.85|37.45|39.91|37.51|40.05|37.65|39.84|37.44|0
1755184500000|2025-08-14 15:15:00|39.93|37.53|39.94|37.54|39.96|37.56|39.68|37.28|0
1755184800000|2025-08-14 15:20:00|39.93|37.53|40.13|37.73|40.14|37.74|39.9|37.5|0
1755185100000|2025-08-14 15:25:00|40.17|37.77|40.48|38.08|40.77|38.37|40.17|37.77|0
1755185400000|2025-08-14 15:30:00|40.47|38.07|40.48|38.08|40.59|38.19|40.25|37.85|0
1755185700000|2025-08-14 15:35:00|40.51|38.11|40.62|38.22|40.67|38.27|40.45|38.05|0
1755186000000|2025-08-14 15:40:00|40.6|38.2|40.59|38.19|40.82|38.42|40.53|38.13|0
1755186300000|2025-08-14 15:45:00|40.6|38.2|40.13|37.73|40.69|38.29|40.06|37.66|0
1755186600000|2025-08-14 15:50:00|40.15|37.75|40.19|37.79|40.27|37.87|40.06|37.66|0
1755186900000|2025-08-14 15:55:00|40.21|37.81|40.07|37.67|40.31|37.91|40.04|37.64|0
1755187200000|2025-08-14 16:00:00|40.06|37.66|40.33|37.93|40.37|37.97|40.05|37.65|0
1755187500000|2025-08-14 16:05:00|40.34|37.94|40.49|38.09|40.55|38.15|40.33|37.93|0
1755187800000|2025-08-14 16:10:00|40.52|38.12|40.91|38.51|40.94|38.54|40.44|38.04|0
1755188100000|2025-08-14 16:15:00|40.93|38.53|40.67|38.27|40.97|38.57|40.59|38.19|0
1755188400000|2025-08-14 16:20:00|40.68|38.28|40.56|38.16|40.82|38.42|40.44|38.04|0
1755188700000|2025-08-14 16:25:00|40.58|38.18|40.74|38.34|40.78|38.38|40.47|38.07|0
1755189000000|2025-08-14 16:30:00|40.73|38.33|40.55|38.15|40.82|38.42|40.48|38.08|0
1755189300000|2025-08-14 16:35:00|40.53|38.13|40.55|38.15|40.67|38.27|40.43|38.03|0
1755189600000|2025-08-14 16:40:00|40.56|38.16|40.57|38.17|40.76|38.36|40.49|38.09|0
1755189900000|2025-08-14 16:45:00|40.6|38.2|40.43|38.03|40.6|38.2|40.41|38.01|0
1755190200000|2025-08-14 16:50:00|40.42|38.02|40.13|37.73|40.43|38.03|40.13|37.73|0
1755190500000|2025-08-14 16:55:00|40.14|37.74|40.14|37.74|40.26|37.86|40.05|37.65|0
1755190800000|2025-08-14 17:00:00|40.13|37.73|39.95|37.55|40.17|37.77|39.92|37.52|0
1755191100000|2025-08-14 17:05:00|39.94|37.54|39.93|37.53|40.04|37.64|39.92|37.52|0
1755191400000|2025-08-14 17:10:00|39.92|37.52|39.95|37.55|40.02|37.62|39.9|37.5|0
1755191700000|2025-08-14 17:15:00|39.96|37.56|39.79|37.39|39.96|37.56|39.67|37.27|0
1755192000000|2025-08-14 17:20:00|39.8|37.4|39.78|37.38|39.91|37.51|39.76|37.36|0
1755192300000|2025-08-14 17:25:00|39.74|37.34|39.67|37.27|39.76|37.36|39.63|37.23|0
1755192600000|2025-08-14 17:30:00|39.66|37.26|39.7|37.3|39.74|37.34|39.6|37.2|0
1755192900000|2025-08-14 17:35:00|39.72|37.32|39.84|37.44|39.84|37.44|39.7|37.3|0
1755193200000|2025-08-14 17:40:00|39.82|37.42|39.95|37.55|40.08|37.68|39.82|37.42|0
1755193500000|2025-08-14 17:45:00|39.96|37.56|39.99|37.59|40.04|37.64|39.8|37.4|0
1755193800000|2025-08-14 17:50:00|40|37.6|40.05|37.65|40.14|37.74|39.98|37.58|0
1755194100000|2025-08-14 17:55:00|40.06|37.66|40|37.6|40.12|37.72|39.93|37.53|0
1755194400000|2025-08-14 18:00:00|40.01|37.61|39.93|37.53|40.02|37.62|39.87|37.47|0
1755194700000|2025-08-14 18:05:00|39.92|37.52|39.89|37.49|40.07|37.67|39.86|37.46|0
1755195000000|2025-08-14 18:10:00|39.93|37.53|40.09|37.69|40.1|37.7|39.9|37.5|0
1755195300000|2025-08-14 18:15:00|40.11|37.71|40.11|37.71|40.26|37.86|40|37.6|0
1755195600000|2025-08-14 18:20:00|39.98|37.58|40|37.6|40.1|37.7|39.94|37.54|0
1755195900000|2025-08-14 18:25:00|39.99|37.59|40.17|37.77|40.21|37.81|39.99|37.59|0
1755196200000|2025-08-14 18:30:00|40.18|37.78|40.08|37.68|40.21|37.81|40.08|37.68|0
1755196500000|2025-08-14 18:35:00|40.09|37.69|40.02|37.62|40.17|37.77|39.96|37.56|0
1755196800000|2025-08-14 18:40:00|40|37.6|39.74|37.34|40.02|37.62|39.74|37.34|0
1755197100000|2025-08-14 18:45:00|39.76|37.36|39.68|37.28|39.83|37.43|39.66|37.26|0
1755197400000|2025-08-14 18:50:00|39.65|37.25|39.76|37.36|39.78|37.38|39.59|37.19|0
1755197700000|2025-08-14 18:55:00|39.75|37.35|39.78|37.38|39.88|37.48|39.72|37.32|0
1755198000000|2025-08-14 19:00:00|39.8|37.4|39.76|37.36|39.86|37.46|39.7|37.3|0
1755198300000|2025-08-14 19:05:00|39.77|37.37|39.54|37.14|39.8|37.4|39.48|37.08|0
1755198600000|2025-08-14 19:10:00|39.53|37.13|39.64|37.24|39.7|37.3|39.53|37.13|0
1755198900000|2025-08-14 19:15:00|39.63|37.23|39.41|37.01|39.66|37.26|39.36|36.96|0
1755199200000|2025-08-14 19:20:00|39.43|37.03|39.47|37.07|39.5|37.1|39.38|36.98|0
1755199500000|2025-08-14 19:25:00|39.48|37.08|39.65|37.25|39.68|37.28|39.43|37.03|0
1755199800000|2025-08-14 19:30:00|39.66|37.26|39.74|37.34|39.75|37.35|39.59|37.19|0
1755200100000|2025-08-14 19:35:00|39.73|37.33|39.57|37.17|39.75|37.35|39.53|37.13|0
1755200400000|2025-08-14 19:40:00|39.59|37.19|39.68|37.28|39.75|37.35|39.51|37.11|0
1755200700000|2025-08-14 19:45:00|39.7|37.3|39.71|37.31|39.73|37.33|39.59|37.19|0
1755201000000|2025-08-14 19:50:00|39.7|37.3|39.64|37.24|39.76|37.36|39.54|37.14|0
1755201300000|2025-08-14 19:55:00|39.72|37.32|39.81|37.41|39.81|37.41|39.44|37.04|0
1755201600000|2025-08-14 20:00:00|39.87|37.47|40.27|37.87|40.29|37.89|39.87|37.47|0
1755201900000|2025-08-14 20:05:00|40.29|37.89|40.28|37.88|40.3|37.9|40.18|37.78|0
1755202200000|2025-08-14 20:10:00|40.25|37.85|40.49|38.09|40.51|38.11|40.17|37.77|0
1755202500000|2025-08-14 20:15:00|40.48|38.08|40.47|38.07|40.61|38.21|40.41|38.01|0
1755202800000|2025-08-14 20:20:00|40.48|38.08|40.45|38.05|40.51|38.11|40.41|38.01|0
1755203100000|2025-08-14 20:25:00|40.44|38.04|40.58|38.18|40.59|38.19|40.38|37.98|0
1755203400000|2025-08-14 20:30:00|40.56|38.16|40.37|37.97|40.61|38.21|40.35|37.95|0
1755203700000|2025-08-14 20:35:00|40.36|37.96|40.27|37.87|40.4|38|40.05|37.65|0
1755204000000|2025-08-14 20:40:00|40.3|37.9|40.27|37.87|40.34|37.94|40.24|37.84|0
1755204300000|2025-08-14 20:45:00|40.28|37.88|40.27|37.87|40.3|37.9|40.23|37.83|0
1755204600000|2025-08-14 20:50:00|40.26|37.86|40.27|37.87|40.3|37.9|40.23|37.83|0
1755204900000|2025-08-14 20:55:00|40.57|37.57|40.44|37.44|40.61|37.61|40.38|37.38|0
1755205200000|2025-08-14 21:00:00|40.45|37.45|40.47|37.47|40.48|37.48|40.41|37.41|0
1755205500000|2025-08-14 21:05:00|40.46|37.46|40.47|37.47|40.48|37.48|40.46|37.46|0
1755205800000|2025-08-14 21:10:00|40.46|37.46|40.46|37.46|40.46|37.46|40.46|37.46|0
1755206100000|2025-08-14 21:15:00|40.48|37.48|40.48|37.48|40.48|37.48|40.47|37.47|0
1755206400000|2025-08-14 21:20:00|40.47|37.47|40.5|37.5|40.5|37.5|40.47|37.47|0
1755206700000|2025-08-14 21:25:00|40.47|37.47|40.54|37.54|40.54|37.54|40.47|37.47|0
1755207000000|2025-08-14 21:30:00|40.52|37.52|40.51|37.51|40.52|37.52|40.51|37.51|0
1755207300000|2025-08-14 21:35:00|40.49|37.49|40.49|37.49|40.49|37.49|40.49|37.49|0
1755207600000|2025-08-14 21:40:00|40.48|37.48|40.48|37.48|40.48|37.48|40.48|37.48|0
1755207900000|2025-08-14 21:45:00|40.49|37.49|40.48|37.48|40.49|37.49|40.46|37.46|0
1755208500000|2025-08-14 21:55:00|40.47|37.47|40.48|37.48|40.48|37.48|40.46|37.46|0
1755208800000|2025-08-14 22:00:00|40.47|37.47|40.44|37.44|40.59|37.59|40.44|37.44|0
1755209100000|2025-08-14 22:05:00|40.42|37.42|40.28|37.28|40.42|37.42|40.28|37.28|0
1755209400000|2025-08-14 22:10:00|40.29|37.29|40.32|37.32|40.34|37.34|40.25|37.25|0
1755209700000|2025-08-14 22:15:00|40.31|37.31|40.42|37.42|40.45|37.45|40.31|37.31|0
1755210000000|2025-08-14 22:20:00|40.41|37.41|40.41|37.41|40.43|37.43|40.35|37.35|0
1755210300000|2025-08-14 22:25:00|40.43|37.43|40.4|37.4|40.43|37.43|40.35|37.35|0
1755210600000|2025-08-14 22:30:00|40.39|37.39|40.42|37.42|40.45|37.45|40.37|37.37|0
1755210900000|2025-08-14 22:35:00|40.41|37.41|40.41|37.41|40.42|37.42|40.35|37.35|0
1755211200000|2025-08-14 22:40:00|40.42|37.42|40.39|37.39|40.42|37.42|40.39|37.39|0
1755211500000|2025-08-14 22:45:00|40.37|37.37|40.39|37.39|40.41|37.41|40.35|37.35|0
1755211800000|2025-08-14 22:50:00|40.38|37.38|40.33|37.33|40.4|37.4|40.33|37.33|0
1755212100000|2025-08-14 22:55:00|40.35|37.35|40.26|37.26|40.36|37.36|40.26|37.26|0
1755212400000|2025-08-14 23:00:00|40.27|37.27|40.21|37.21|40.28|37.28|40.16|37.16|0
1755212700000|2025-08-14 23:05:00|40.2|37.2|40.18|37.18|40.22|37.22|40.15|37.15|0
1755213000000|2025-08-14 23:10:00|40.16|37.16|40.23|37.23|40.23|37.23|40.15|37.15|0
1755213300000|2025-08-14 23:15:00|40.22|37.22|40.19|37.19|40.23|37.23|40.19|37.19|0
1755213600000|2025-08-14 23:20:00|40.15|37.15|40.2|37.2|40.21|37.21|40.14|37.14|0
1755213900000|2025-08-14 23:25:00|40.19|37.19|40.22|37.22|40.23|37.23|40.19|37.19|0
1755214200000|2025-08-14 23:30:00|40.23|37.23|40.27|37.27|40.27|37.27|40.21|37.21|0
1755214500000|2025-08-14 23:35:00|40.25|37.25|40.2|37.2|40.25|37.25|40.2|37.2|0
1755214800000|2025-08-14 23:40:00|40.21|37.21|40.17|37.17|40.21|37.21|40.15|37.15|0
1755215100000|2025-08-14 23:45:00|40.18|37.18|40.21|37.21|40.24|37.24|40.12|37.12|0
1755215400000|2025-08-14 23:50:00|40.19|37.19|40.25|37.25|40.32|37.32|40.19|37.19|0
1755215700000|2025-08-14 23:55:00|40.23|37.23|40.34|37.34|40.34|37.34|40.23|37.23|0
1755216000000|2025-08-15 00:00:00|40.32|37.32|40.36|37.36|40.37|37.37|40.27|37.27|0
1755216300000|2025-08-15 00:05:00|40.34|37.34|40.45|37.45|40.45|37.45|40.34|37.34|0
1755216600000|2025-08-15 00:10:00|40.43|37.43|40.37|37.37|40.51|37.51|40.35|37.35|0
1755216900000|2025-08-15 00:15:00|40.38|37.38|40.15|37.75|40.38|37.77|40.05|37.35|0
1755217200000|2025-08-15 00:20:00|40.14|37.74|40.16|37.76|40.2|37.8|40.11|37.71|0
1755217500000|2025-08-15 00:25:00|40.14|37.74|40.14|37.74|40.17|37.77|40.1|37.7|0
1755217800000|2025-08-15 00:30:00|40.16|37.76|40.09|37.69|40.18|37.78|40.08|37.68|0
1755218100000|2025-08-15 00:35:00|40.1|37.7|40.06|37.66|40.15|37.75|40.05|37.65|0
1755218400000|2025-08-15 00:40:00|40.05|37.65|39.92|37.52|40.08|37.68|39.84|37.44|0
1755218700000|2025-08-15 00:45:00|39.91|37.51|39.92|37.52|39.97|37.57|39.85|37.45|0
1755219000000|2025-08-15 00:50:00|39.91|37.51|39.94|37.54|39.95|37.55|39.89|37.49|0
1755219300000|2025-08-15 00:55:00|39.92|37.52|39.91|37.51|39.94|37.54|39.89|37.49|0
1755219600000|2025-08-15 01:00:00|39.92|37.52|39.9|37.5|39.96|37.56|39.89|37.49|0
1755219900000|2025-08-15 01:05:00|39.87|37.47|39.88|37.48|39.93|37.53|39.87|37.47|0
1755220200000|2025-08-15 01:10:00|39.9|37.5|39.9|37.5|39.92|37.52|39.86|37.46|0
1755220500000|2025-08-15 01:15:00|39.89|37.49|39.88|37.48|39.96|37.56|39.88|37.48|0
1755220800000|2025-08-15 01:20:00|39.89|37.49|39.91|37.51|39.94|37.54|39.86|37.46|0
1755221100000|2025-08-15 01:25:00|39.94|37.54|39.91|37.51|39.94|37.54|39.86|37.46|0
1755221400000|2025-08-15 01:30:00|39.9|37.5|39.87|37.47|39.92|37.52|39.86|37.46|0
1755221700000|2025-08-15 01:35:00|39.85|37.45|39.72|37.32|39.9|37.5|39.7|37.3|0
1755222000000|2025-08-15 01:40:00|39.73|37.33|39.69|37.29|39.74|37.34|39.63|37.23|0
1755222300000|2025-08-15 01:45:00|39.67|37.27|39.65|37.25|39.7|37.3|39.61|37.21|0
1755222600000|2025-08-15 01:50:00|39.66|37.26|39.66|37.26|39.69|37.29|39.62|37.22|0
1755222900000|2025-08-15 01:55:00|39.65|37.25|39.63|37.23|39.66|37.26|39.61|37.21|0
1755223200000|2025-08-15 02:00:00|39.65|37.25|39.63|37.23|39.65|37.25|39.6|37.2|0
1755223500000|2025-08-15 02:05:00|39.62|37.22|39.49|37.09|39.64|37.24|39.48|37.08|0
1755223800000|2025-08-15 02:10:00|39.48|37.08|39.51|37.11|39.55|37.15|39.48|37.08|0
1755224100000|2025-08-15 02:15:00|39.5|37.1|39.49|37.09|39.54|37.14|39.47|37.07|0
1755224400000|2025-08-15 02:20:00|39.51|37.11|39.48|37.08|39.52|37.12|39.46|37.06|0
1755224700000|2025-08-15 02:25:00|39.47|37.07|39.53|37.13|39.54|37.14|39.45|37.05|0
1755225000000|2025-08-15 02:30:00|39.54|37.14|39.54|37.14|39.57|37.17|39.51|37.11|0
1755225300000|2025-08-15 02:35:00|39.52|37.12|39.49|37.09|39.54|37.14|39.46|37.06|0
1755225600000|2025-08-15 02:40:00|39.51|37.11|39.51|37.11|39.54|37.14|39.49|37.09|0
1755225900000|2025-08-15 02:45:00|39.5|37.1|39.5|37.1|39.54|37.14|39.49|37.09|0
1755226200000|2025-08-15 02:50:00|39.49|37.09|39.49|37.09|39.5|37.1|39.48|37.08|0
1755226500000|2025-08-15 02:55:00|39.48|37.08|39.5|37.1|39.52|37.12|39.44|37.04|0
1755226800000|2025-08-15 03:00:00|39.52|37.12|39.48|37.08|39.52|37.12|39.46|37.06|0
1755227100000|2025-08-15 03:05:00|39.47|37.07|39.49|37.09|39.49|37.09|39.46|37.06|0
1755227400000|2025-08-15 03:10:00|39.5|37.1|39.54|37.14|39.54|37.14|39.49|37.09|0
1755227700000|2025-08-15 03:15:00|39.52|37.12|39.51|37.11|39.55|37.15|39.5|37.1|0
1755228000000|2025-08-15 03:20:00|39.5|37.1|39.53|37.13|39.55|37.15|39.48|37.08|0
1755228300000|2025-08-15 03:25:00|39.54|37.14|39.5|37.1|39.55|37.15|39.49|37.09|0
1755228600000|2025-08-15 03:30:00|39.56|37.16|39.57|37.17|39.59|37.19|39.53|37.13|0
1755228900000|2025-08-15 03:35:00|39.59|37.19|39.6|37.2|39.63|37.23|39.55|37.15|0
1755229200000|2025-08-15 03:40:00|39.59|37.19|39.57|37.17|39.62|37.22|39.56|37.16|0
1755229500000|2025-08-15 03:45:00|39.55|37.15|39.55|37.15|39.6|37.2|39.53|37.13|0
1755229800000|2025-08-15 03:50:00|39.54|37.14|39.48|37.08|39.55|37.15|39.47|37.07|0
1755230100000|2025-08-15 03:55:00|39.49|37.09|39.49|37.09|39.51|37.11|39.46|37.06|0
1755230400000|2025-08-15 04:00:00|39.48|37.08|39.49|37.09|39.58|37.18|39.47|37.07|0
1755230700000|2025-08-15 04:05:00|39.51|37.11|39.36|36.96|39.51|37.11|39.31|36.91|0
1755231000000|2025-08-15 04:10:00|39.35|36.95|39.39|36.99|39.41|37.01|39.34|36.94|0
1755231300000|2025-08-15 04:15:00|39.4|37|39.38|36.98|39.41|37.01|39.35|36.95|0
1755231600000|2025-08-15 04:20:00|39.4|37|39.36|36.96|39.4|37|39.33|36.93|0
1755231900000|2025-08-15 04:25:00|39.39|36.99|39.36|36.96|39.39|36.99|39.34|36.94|0
1755232200000|2025-08-15 04:30:00|39.38|36.98|39.35|36.95|39.38|36.98|39.3|36.9|0
1755232500000|2025-08-15 04:35:00|39.36|36.96|39.35|36.95|39.39|36.99|39.31|36.91|0
1755232800000|2025-08-15 04:40:00|39.36|36.96|39.34|36.94|39.38|36.98|39.31|36.91|0
1755233100000|2025-08-15 04:45:00|39.36|36.96|39.35|36.95|39.38|36.98|39.33|36.93|0
1755233400000|2025-08-15 04:50:00|39.37|36.97|39.39|36.99|39.42|37.02|39.34|36.94|0
1755233700000|2025-08-15 04:55:00|39.4|37|39.36|36.96|39.42|37.02|39.36|36.96|0
1755234000000|2025-08-15 05:00:00|39.37|36.97|39.26|36.86|39.37|36.97|39.2|36.8|0
1755234300000|2025-08-15 05:05:00|39.25|36.85|39.27|36.87|39.29|36.89|39.22|36.82|0
1755234600000|2025-08-15 05:10:00|39.26|36.86|39.26|36.86|39.31|36.91|39.24|36.84|0
1755234900000|2025-08-15 05:15:00|39.25|36.85|39.26|36.86|39.31|36.91|39.21|36.81|0
1755235200000|2025-08-15 05:20:00|39.25|36.85|39.35|36.95|39.36|36.96|39.23|36.83|0
1755235500000|2025-08-15 05:25:00|39.37|36.97|39.35|36.95|39.37|36.97|39.34|36.94|0
1755235800000|2025-08-15 05:30:00|39.36|36.96|39.35|36.95|39.37|36.97|39.33|36.93|0
1755236100000|2025-08-15 05:35:00|39.37|36.97|39.29|36.89|39.37|36.97|39.25|36.85|0
1755236400000|2025-08-15 05:40:00|39.3|36.9|39.25|36.85|39.31|36.91|39.22|36.82|0
1755236700000|2025-08-15 05:45:00|39.26|36.86|39.25|36.85|39.27|36.87|39.24|36.84|0
1755237000000|2025-08-15 05:50:00|39.26|36.86|39.25|36.85|39.28|36.88|39.22|36.82|0
1755237300000|2025-08-15 05:55:00|39.23|36.83|39.25|36.85|39.27|36.87|39.23|36.83|0
1755237600000|2025-08-15 06:00:00|39.28|36.88|39.21|36.81|39.28|36.88|39.17|36.77|0
1755237900000|2025-08-15 06:05:00|39.2|36.8|39.2|36.8|39.24|36.84|39.16|36.76|0
1755238200000|2025-08-15 06:10:00|39.21|36.81|39.16|36.76|39.23|36.83|39.13|36.73|0
1755238500000|2025-08-15 06:15:00|39.14|36.74|39.18|36.78|39.21|36.81|39.13|36.73|0
1755238800000|2025-08-15 06:20:00|39.17|36.77|39.18|36.78|39.26|36.86|39.15|36.75|0
1755239100000|2025-08-15 06:25:00|39.2|36.8|39.23|36.83|39.23|36.83|39.18|36.78|0
1755239400000|2025-08-15 06:30:00|39.24|36.84|39.18|36.78|39.26|36.86|39.16|36.76|0
1755239700000|2025-08-15 06:35:00|39.17|36.77|39.17|36.77|39.19|36.79|39.12|36.72|0
1755240000000|2025-08-15 06:40:00|39.2|36.8|39.14|36.74|39.22|36.82|39.08|36.68|0
1755240300000|2025-08-15 06:45:00|39.12|36.72|39.02|36.62|39.17|36.77|38.98|36.58|0
1755240600000|2025-08-15 06:50:00|39.03|36.63|38.93|36.53|39.04|36.64|38.92|36.52|0
1755240900000|2025-08-15 06:55:00|38.94|36.54|39.07|36.67|39.07|36.67|38.93|36.53|0
1755241200000|2025-08-15 07:00:00|39.09|36.69|38.96|36.56|39.11|36.71|38.96|36.56|0
1755241500000|2025-08-15 07:05:00|38.97|36.57|38.98|36.58|39.03|36.63|38.94|36.54|0
1755241800000|2025-08-15 07:10:00|38.97|36.57|39.06|36.66|39.09|36.69|38.97|36.57|0
1755242100000|2025-08-15 07:15:00|39.05|36.65|39.04|36.64|39.13|36.73|39.02|36.62|0
1755242400000|2025-08-15 07:20:00|39.05|36.65|39.04|36.64|39.09|36.69|39|36.6|0
1755242700000|2025-08-15 07:25:00|39.06|36.66|39.05|36.65|39.08|36.68|39.03|36.63|0
1755243000000|2025-08-15 07:30:00|39.07|36.67|39.08|36.68|39.11|36.71|39.03|36.63|0
1755243300000|2025-08-15 07:35:00|39.07|36.67|39.01|36.61|39.1|36.7|39.01|36.61|0
1755243600000|2025-08-15 07:40:00|39.03|36.63|39.15|36.75|39.18|36.78|39.01|36.61|0
1755243900000|2025-08-15 07:45:00|39.16|36.76|39.14|36.74|39.19|36.79|39.06|36.66|0
1755244200000|2025-08-15 07:50:00|39.15|36.75|39.15|36.75|39.19|36.79|39.13|36.73|0
1755244500000|2025-08-15 07:55:00|39.13|36.73|39.09|36.69|39.17|36.77|39.08|36.68|0
1755244800000|2025-08-15 08:00:00|39.11|36.71|39.01|36.61|39.13|36.73|39.01|36.61|0
1755245100000|2025-08-15 08:05:00|39.06|36.66|39.11|36.71|39.16|36.76|39.05|36.65|0
1755245400000|2025-08-15 08:10:00|39.09|36.69|39.12|36.72|39.17|36.77|39.06|36.66|0
1755245700000|2025-08-15 08:15:00|39.1|36.7|39.08|36.68|39.14|36.74|39.07|36.67|0
1755246000000|2025-08-15 08:20:00|39.09|36.69|39.15|36.75|39.18|36.78|39.05|36.65|0
1755246300000|2025-08-15 08:25:00|39.13|36.73|39.14|36.74|39.19|36.79|39.11|36.71|0
1755246600000|2025-08-15 08:30:00|39.13|36.73|39.13|36.73|39.19|36.79|39.1|36.7|0
1755246900000|2025-08-15 08:35:00|39.14|36.74|39.32|36.92|39.34|36.94|39.12|36.72|0
1755247200000|2025-08-15 08:40:00|39.34|36.94|39.45|37.05|39.47|37.07|39.31|36.91|0
1755247500000|2025-08-15 08:45:00|39.47|37.07|39.71|37.31|39.71|37.31|39.43|37.03|0
1755247800000|2025-08-15 08:50:00|39.72|37.32|39.7|37.3|39.74|37.34|39.64|37.24|0
1755248100000|2025-08-15 08:55:00|39.69|37.29|39.71|37.31|39.74|37.34|39.65|37.25|0
1755248400000|2025-08-15 09:00:00|39.68|37.28|39.7|37.3|39.76|37.36|39.65|37.25|0
1755248700000|2025-08-15 09:05:00|39.68|37.28|39.68|37.28|39.77|37.37|39.65|37.25|0
1755249000000|2025-08-15 09:10:00|39.67|37.27|39.56|37.16|39.69|37.29|39.55|37.15|0
1755249300000|2025-08-15 09:15:00|39.58|37.18|39.68|37.28|39.69|37.29|39.55|37.15|0
1755249600000|2025-08-15 09:20:00|39.67|37.27|39.65|37.25|39.7|37.3|39.59|37.19|0
1755249900000|2025-08-15 09:25:00|39.63|37.23|39.62|37.22|39.66|37.26|39.59|37.19|0
1755250200000|2025-08-15 09:30:00|39.63|37.23|39.69|37.29|39.7|37.3|39.6|37.2|0
1755250500000|2025-08-15 09:35:00|39.7|37.3|39.69|37.29|39.77|37.37|39.64|37.24|0
1755250800000|2025-08-15 09:40:00|39.7|37.3|39.67|37.27|39.71|37.31|39.65|37.25|0
1755251100000|2025-08-15 09:45:00|39.66|37.26|39.67|37.27|39.71|37.31|39.65|37.25|0
1755251400000|2025-08-15 09:50:00|39.68|37.28|39.68|37.28|39.71|37.31|39.63|37.23|0
1755251700000|2025-08-15 09:55:00|39.67|37.27|39.78|37.38|39.82|37.42|39.66|37.26|0
1755252000000|2025-08-15 10:00:00|39.76|37.36|39.78|37.38|39.83|37.43|39.71|37.31|0
1755252300000|2025-08-15 10:05:00|39.8|37.4|39.79|37.39|39.84|37.44|39.74|37.34|0
1755252600000|2025-08-15 10:10:00|39.77|37.37|39.76|37.36|39.8|37.4|39.76|37.36|0
1755252900000|2025-08-15 10:15:00|39.78|37.38|39.78|37.38|39.79|37.39|39.75|37.35|0
1755253200000|2025-08-15 10:20:00|39.77|37.37|39.68|37.28|39.77|37.37|39.65|37.25|0
1755253500000|2025-08-15 10:25:00|39.67|37.27|39.69|37.29|39.71|37.31|39.65|37.25|0
1755253800000|2025-08-15 10:30:00|39.68|37.28|39.47|37.07|39.68|37.28|39.45|37.05|0
1755254100000|2025-08-15 10:35:00|39.48|37.08|39.48|37.08|39.54|37.14|39.45|37.05|0
1755254400000|2025-08-15 10:40:00|39.49|37.09|39.44|37.04|39.51|37.11|39.43|37.03|0
1755254700000|2025-08-15 10:45:00|39.43|37.03|39.39|36.99|39.5|37.1|39.37|36.97|0
1755255000000|2025-08-15 10:50:00|39.37|36.97|39.37|36.97|39.41|37.01|39.37|36.97|0
1755255300000|2025-08-15 10:55:00|39.39|36.99|39.24|36.84|39.39|36.99|39.23|36.83|0
1755255600000|2025-08-15 11:00:00|39.23|36.83|39.28|36.88|39.31|36.91|39.23|36.83|0
1755255900000|2025-08-15 11:05:00|39.29|36.89|39.28|36.88|39.31|36.91|39.27|36.87|0
1755256200000|2025-08-15 11:10:00|39.26|36.86|39.28|36.88|39.33|36.93|39.26|36.86|0
1755256500000|2025-08-15 11:15:00|39.29|36.89|39.24|36.84|39.31|36.91|39.24|36.84|0
1755256800000|2025-08-15 11:20:00|39.25|36.85|39.24|36.84|39.27|36.87|39.21|36.81|0
1755257100000|2025-08-15 11:25:00|39.21|36.81|39.2|36.8|39.21|36.81|39.1|36.7|0
1755257400000|2025-08-15 11:30:00|39.18|36.78|39.2|36.8|39.2|36.8|39.17|36.77|0
1755257700000|2025-08-15 11:35:00|39.21|36.81|39.2|36.8|39.24|36.84|39.15|36.75|0
1755258000000|2025-08-15 11:40:00|39.21|36.81|39.19|36.79|39.21|36.81|39.16|36.76|0
1755258300000|2025-08-15 11:45:00|39.2|36.8|39.18|36.78|39.22|36.82|39.15|36.75|0
1755258600000|2025-08-15 11:50:00|39.2|36.8|39.18|36.78|39.21|36.81|39.16|36.76|0
1755258900000|2025-08-15 11:55:00|39.19|36.79|39.29|36.89|39.32|36.92|39.18|36.78|0
1755259200000|2025-08-15 12:00:00|39.27|36.87|39.28|36.88|39.36|36.96|38.5|36.1|0
1755259500000|2025-08-15 12:05:00|39.27|36.87|39.3|36.9|39.38|36.98|39.26|36.86|0
1755259800000|2025-08-15 12:10:00|39.31|36.91|39.34|36.94|39.36|36.96|39.25|36.85|0
1755260100000|2025-08-15 12:15:00|39.35|36.95|39.34|36.94|39.4|37|39.33|36.93|0
1755260400000|2025-08-15 12:20:00|39.36|36.96|39.43|37.03|39.56|37.16|39.31|36.91|0
1755260700000|2025-08-15 12:25:00|39.46|37.06|39.54|37.14|39.58|37.18|39.41|37.01|0
1755261000000|2025-08-15 12:30:00|39.63|37.23|39.36|36.96|39.63|37.23|38.44|36.04|0
1755261300000|2025-08-15 12:35:00|39.39|36.99|39.5|37.1|39.55|37.15|39.3|36.9|0
1755261600000|2025-08-15 12:40:00|39.48|37.08|39.43|37.03|39.57|37.17|39.36|36.96|0
1755261900000|2025-08-15 12:45:00|39.42|37.02|39.32|36.92|39.45|37.05|39.27|36.87|0
1755262200000|2025-08-15 12:50:00|39.31|36.91|39.28|36.88|39.36|36.96|39.26|36.86|0
1755262500000|2025-08-15 12:55:00|39.27|36.87|39.28|36.88|39.38|36.98|39.26|36.86|0
1755262800000|2025-08-15 13:00:00|39.29|36.89|39.34|36.94|39.38|36.98|39.24|36.84|0
1755263100000|2025-08-15 13:05:00|39.32|36.92|39.35|36.95|39.37|36.97|39.2|36.8|0
1755263400000|2025-08-15 13:10:00|39.38|36.98|39.35|36.95|39.5|37.1|39.34|36.94|0
1755263700000|2025-08-15 13:15:00|39.33|36.93|39.3|36.9|39.44|37.04|39.3|36.9|0
1755264000000|2025-08-15 13:20:00|39.31|36.91|39.17|36.77|39.34|36.94|39.16|36.76|0
1755264300000|2025-08-15 13:25:00|39.26|36.86|39.28|36.88|39.31|36.91|39.24|36.84|0
1755264600000|2025-08-15 13:30:00|39.39|36.99|39.6|37.2|39.67|37.27|39.39|36.99|0
1755264900000|2025-08-15 13:35:00|39.56|37.16|39.6|37.2|39.75|37.35|39.41|37.01|0
1755265200000|2025-08-15 13:40:00|39.54|37.14|39.69|37.29|39.69|37.29|39.5|37.1|0
1755265500000|2025-08-15 13:45:00|39.66|37.26|40.44|38.04|40.47|38.07|39.66|37.26|0
1755265800000|2025-08-15 13:50:00|40.45|38.05|40.39|37.99|40.51|38.11|40.25|37.85|0
1755266100000|2025-08-15 13:55:00|40.37|37.97|40.2|37.8|40.38|37.98|40.15|37.75|0
1755266400000|2025-08-15 14:00:00|40.56|38.16|40.04|37.64|40.6|38.2|39.44|37.04|0
1755266700000|2025-08-15 14:05:00|40.07|37.67|39.95|37.55|40.2|37.8|39.94|37.54|0
1755267000000|2025-08-15 14:10:00|39.94|37.54|39.88|37.48|40.1|37.7|39.85|37.45|0
1755267300000|2025-08-15 14:15:00|39.9|37.5|39.99|37.59|40.04|37.64|39.73|37.33|0
1755267600000|2025-08-15 14:20:00|40|37.6|40.16|37.76|40.17|37.77|39.96|37.56|0
1755267900000|2025-08-15 14:25:00|40.11|37.71|39.83|37.43|40.24|37.84|39.76|37.36|0
1755268200000|2025-08-15 14:30:00|39.84|37.44|40.03|37.63|40.06|37.66|39.75|37.35|0
1755268500000|2025-08-15 14:35:00|40.05|37.65|39.95|37.55|40.1|37.7|39.91|37.51|0
1755268800000|2025-08-15 14:40:00|39.93|37.53|40.05|37.65|40.05|37.65|39.88|37.48|0
1755269100000|2025-08-15 14:45:00|40.04|37.64|40.09|37.69|40.21|37.81|40.04|37.64|0
1755269400000|2025-08-15 14:50:00|40.11|37.71|40.15|37.75|40.21|37.81|40.07|37.67|0
1755269700000|2025-08-15 14:55:00|40.13|37.73|40.14|37.74|40.28|37.88|40.07|37.67|0
1755270000000|2025-08-15 15:00:00|40.15|37.75|40.2|37.8|40.27|37.87|40.12|37.72|0
1755270300000|2025-08-15 15:05:00|40.22|37.82|40.17|37.77|40.31|37.91|40.15|37.75|0
1755270600000|2025-08-15 15:10:00|40.16|37.76|40.06|37.66|40.23|37.83|40.01|37.61|0
1755270900000|2025-08-15 15:15:00|40.05|37.65|39.81|37.41|40.09|37.69|39.73|37.33|0
1755271200000|2025-08-15 15:20:00|39.8|37.4|40.16|37.76|40.17|37.77|39.69|37.29|0
1755271500000|2025-08-15 15:25:00|40.14|37.74|40.22|37.82|40.29|37.89|40.04|37.64|0
1755271800000|2025-08-15 15:30:00|40.21|37.81|39.94|37.54|40.25|37.85|39.94|37.54|0
1755272100000|2025-08-15 15:35:00|39.95|37.55|40.29|37.89|40.31|37.91|39.92|37.52|0
1755272400000|2025-08-15 15:40:00|40.34|37.94|40.78|38.38|40.83|38.43|40.28|37.88|0
1755272700000|2025-08-15 15:45:00|40.8|38.4|40.25|37.85|40.86|38.46|40.25|37.85|0
1755273000000|2025-08-15 15:50:00|40.27|37.87|39.81|37.41|40.27|37.87|39.8|37.4|0
1755273300000|2025-08-15 15:55:00|39.8|37.4|40.16|37.76|40.19|37.79|39.75|37.35|0
1755273600000|2025-08-15 16:00:00|40.2|37.8|40.32|37.92|40.37|37.97|40.07|37.67|0
1755273900000|2025-08-15 16:05:00|40.31|37.91|40.1|37.7|40.34|37.94|40.07|37.67|0
1755274200000|2025-08-15 16:10:00|40.12|37.72|39.91|37.51|40.14|37.74|39.91|37.51|0
1755274500000|2025-08-15 16:15:00|39.94|37.54|40.16|37.76|40.24|37.84|39.92|37.52|0
1755274800000|2025-08-15 16:20:00|40.17|37.77|40.1|37.7|40.21|37.81|40.09|37.69|0
1755275100000|2025-08-15 16:25:00|40.12|37.72|40.24|37.84|40.3|37.9|39.97|37.57|0
1755275400000|2025-08-15 16:30:00|40.22|37.82|40.13|37.73|40.27|37.87|40.07|37.67|0
1755275700000|2025-08-15 16:35:00|40.14|37.74|40.07|37.67|40.2|37.8|40.05|37.65|0
1755276000000|2025-08-15 16:40:00|40.05|37.65|39.97|37.57|40.17|37.77|39.94|37.54|0
1755276300000|2025-08-15 16:45:00|39.96|37.56|39.91|37.51|40.1|37.7|39.87|37.47|0
1755276600000|2025-08-15 16:50:00|39.89|37.49|39.85|37.45|39.92|37.52|39.79|37.39|0
1755276900000|2025-08-15 16:55:00|39.86|37.46|39.8|37.4|39.93|37.53|39.66|37.26|0
1755277200000|2025-08-15 17:00:00|39.79|37.39|39.82|37.42|39.89|37.49|39.74|37.34|0
1755277500000|2025-08-15 17:05:00|39.83|37.43|39.73|37.33|39.9|37.5|39.68|37.28|0
1755277800000|2025-08-15 17:10:00|39.72|37.32|39.84|37.44|39.91|37.51|39.72|37.32|0
1755278100000|2025-08-15 17:15:00|39.82|37.42|39.99|37.59|40|37.6|39.78|37.38|0
1755278400000|2025-08-15 17:20:00|39.96|37.56|40|37.6|40.02|37.62|39.93|37.53|0
1755278700000|2025-08-15 17:25:00|39.99|37.59|39.89|37.49|40.04|37.64|39.77|37.37|0
1755279000000|2025-08-15 17:30:00|39.88|37.48|39.88|37.48|39.9|37.5|39.71|37.31|0
1755279300000|2025-08-15 17:35:00|39.89|37.49|39.91|37.51|39.97|37.57|39.88|37.48|0
1755279600000|2025-08-15 17:40:00|39.92|37.52|40.04|37.64|40.06|37.66|39.89|37.49|0
1755279900000|2025-08-15 17:45:00|40.02|37.62|40|37.6|40.11|37.71|39.99|37.59|0
1755280200000|2025-08-15 17:50:00|40.02|37.62|40.06|37.66|40.13|37.73|39.97|37.57|0
1755280500000|2025-08-15 17:55:00|40.05|37.65|39.93|37.53|40.06|37.66|39.85|37.45|0
1755280800000|2025-08-15 18:00:00|39.96|37.56|40.05|37.65|40.19|37.79|39.86|37.46|0
1755281100000|2025-08-15 18:05:00|40.04|37.64|40.01|37.61|40.13|37.73|39.99|37.59|0
1755281400000|2025-08-15 18:10:00|40.03|37.63|40.04|37.64|40.08|37.68|39.97|37.57|0
1755281700000|2025-08-15 18:15:00|40.03|37.63|40.25|37.85|40.26|37.86|40.03|37.63|0
1755282000000|2025-08-15 18:20:00|40.24|37.84|40.25|37.85|40.35|37.95|40.2|37.8|0
1755282300000|2025-08-15 18:25:00|40.23|37.83|40.12|37.72|40.26|37.86|40.02|37.62|0
1755282600000|2025-08-15 18:30:00|40.13|37.73|40.04|37.64|40.13|37.73|40.03|37.63|0
1755282900000|2025-08-15 18:35:00|40.05|37.65|40.2|37.8|40.25|37.85|40.02|37.62|0
1755283200000|2025-08-15 18:40:00|40.19|37.79|40.11|37.71|40.25|37.85|40.04|37.64|0
1755283500000|2025-08-15 18:45:00|40.12|37.72|40.12|37.72|40.19|37.79|40.06|37.66|0
1755283800000|2025-08-15 18:50:00|40.11|37.71|39.94|37.54|40.13|37.73|39.88|37.48|0
1755284100000|2025-08-15 18:55:00|39.93|37.53|40.02|37.62|40.14|37.74|39.87|37.47|0
1755284400000|2025-08-15 19:00:00|40.04|37.64|40.28|37.88|40.52|38.12|39.9|37.5|0
1755284700000|2025-08-15 19:05:00|40.3|37.9|40.22|37.82|40.56|38.16|40.2|37.8|0
1755285000000|2025-08-15 19:10:00|40.2|37.8|40.07|37.67|40.24|37.84|40.07|37.67|0
1755285300000|2025-08-15 19:15:00|40.08|37.68|40.37|37.97|40.43|38.03|40.04|37.64|0
1755285600000|2025-08-15 19:20:00|40.36|37.96|40.3|37.9|40.45|38.05|40.27|37.87|0
1755285900000|2025-08-15 19:25:00|40.28|37.88|40.37|37.97|40.4|38|40.25|37.85|0
1755286200000|2025-08-15 19:30:00|40.35|37.95|40.4|38|40.5|38.1|40.32|37.92|0
1755286500000|2025-08-15 19:35:00|40.41|38.01|40.46|38.06|40.46|38.06|40.35|37.95|0
1755286800000|2025-08-15 19:40:00|40.44|38.04|40.31|37.91|40.47|38.07|40.31|37.91|0
1755287100000|2025-08-15 19:45:00|40.3|37.9|40.2|37.8|40.33|37.93|40.13|37.73|0
1755287400000|2025-08-15 19:50:00|40.25|37.85|40.55|38.15|40.56|38.16|40.17|37.77|0
1755287700000|2025-08-15 19:55:00|40.51|38.11|40.48|38.08|40.63|38.23|40.43|38.03|0
1755288000000|2025-08-15 20:00:00|40.46|38.06|40.89|38.49|40.97|38.57|40.46|38.06|0
1755288300000|2025-08-15 20:05:00|40.91|38.51|40.93|38.53|40.99|38.59|40.89|38.49|0
1755288600000|2025-08-15 20:10:00|40.95|38.55|40.8|38.4|40.99|38.59|40.76|38.36|0
1755476100000|2025-08-18 00:15:00|39.86|37.46|39.88|37.48|39.88|37.48|39.84|37.44|0
1755476400000|2025-08-18 00:20:00|39.87|37.47|39.89|37.49|39.92|37.52|39.84|37.44|0
1755476700000|2025-08-18 00:25:00|39.88|37.48|39.87|37.47|39.88|37.48|39.83|37.43|0
1755477000000|2025-08-18 00:30:00|39.88|37.48|39.86|37.46|39.91|37.51|39.83|37.43|0
1755477300000|2025-08-18 00:35:00|39.85|37.45|39.85|37.45|39.88|37.48|39.83|37.43|0
1755477600000|2025-08-18 00:40:00|39.86|37.46|39.85|37.45|39.87|37.47|39.82|37.42|0
1755477900000|2025-08-18 00:45:00|39.86|37.46|39.85|37.45|39.89|37.49|39.84|37.44|0
1755478200000|2025-08-18 00:50:00|39.84|37.44|39.87|37.47|39.88|37.48|39.82|37.42|0
1755478500000|2025-08-18 00:55:00|39.9|37.5|39.86|37.46|39.92|37.52|39.82|37.42|0
1755478800000|2025-08-18 01:00:00|39.87|37.47|39.86|37.46|39.9|37.5|39.84|37.44|0
1755479100000|2025-08-18 01:05:00|39.87|37.47|39.86|37.46|39.89|37.49|39.84|37.44|0
1755479400000|2025-08-18 01:10:00|39.84|37.44|39.82|37.42|39.89|37.49|39.82|37.42|0
1755479700000|2025-08-18 01:15:00|39.81|37.41|39.84|37.44|39.86|37.46|39.81|37.41|0
1755480000000|2025-08-18 01:20:00|39.83|37.43|39.83|37.43|39.84|37.44|39.83|37.43|0
1755480300000|2025-08-18 01:25:00|39.84|37.44|39.67|37.27|39.84|37.44|39.45|37.05|0
1755480600000|2025-08-18 01:30:00|39.68|37.28|39.68|37.28|39.71|37.31|39.66|37.26|0
1755480900000|2025-08-18 01:35:00|39.69|37.29|39.69|37.29|39.71|37.31|39.65|37.25|0
1755481200000|2025-08-18 01:40:00|39.67|37.27|39.68|37.28|39.71|37.31|39.66|37.26|0
1755481500000|2025-08-18 01:45:00|39.69|37.29|39.69|37.29|39.69|37.29|39.67|37.27|0
1755481800000|2025-08-18 01:50:00|39.68|37.28|39.63|37.23|39.7|37.3|39.62|37.22|0
1755482100000|2025-08-18 01:55:00|39.64|37.24|39.62|37.22|39.67|37.27|39.61|37.21|0
1755482400000|2025-08-18 02:00:00|39.64|37.24|39.64|37.24|39.67|37.27|39.62|37.22|0
1755482700000|2025-08-18 02:05:00|39.65|37.25|39.64|37.24|39.66|37.26|39.62|37.22|0
1755483000000|2025-08-18 02:10:00|39.62|37.22|39.63|37.23|39.68|37.28|39.61|37.21|0
1755483300000|2025-08-18 02:15:00|39.61|37.21|39.65|37.25|39.66|37.26|39.6|37.2|0
1755483600000|2025-08-18 02:20:00|39.62|37.22|39.75|37.35|39.75|37.35|39.62|37.22|0
1755483900000|2025-08-18 02:25:00|39.74|37.34|39.74|37.34|39.75|37.35|39.72|37.32|0
1755484200000|2025-08-18 02:30:00|39.73|37.33|39.75|37.35|39.75|37.35|39.72|37.32|0
1755484500000|2025-08-18 02:35:00|39.74|37.34|39.73|37.33|39.76|37.36|39.72|37.32|0
1755484800000|2025-08-18 02:40:00|39.71|37.31|39.74|37.34|39.76|37.36|39.71|37.31|0
1755485100000|2025-08-18 02:45:00|39.72|37.32|39.72|37.32|39.76|37.36|39.72|37.32|0
1755485400000|2025-08-18 02:50:00|39.73|37.33|39.74|37.34|39.75|37.35|39.72|37.32|0
1755485700000|2025-08-18 02:55:00|39.73|37.33|39.73|37.33|39.75|37.35|39.72|37.32|0
1755486000000|2025-08-18 03:00:00|39.74|37.34|39.73|37.33|39.75|37.35|39.72|37.32|0
1755486300000|2025-08-18 03:05:00|39.74|37.34|39.73|37.33|39.77|37.37|39.72|37.32|0
1755486600000|2025-08-18 03:10:00|39.72|37.32|39.74|37.34|39.74|37.34|39.72|37.32|0
1755486900000|2025-08-18 03:15:00|39.75|37.35|39.74|37.34|39.76|37.36|39.72|37.32|0
1755487200000|2025-08-18 03:20:00|39.73|37.33|39.73|37.33|39.76|37.36|39.71|37.31|0
1755487500000|2025-08-18 03:25:00|39.71|37.31|39.74|37.34|39.76|37.36|39.71|37.31|0
1755487800000|2025-08-18 03:30:00|39.76|37.36|39.73|37.33|39.76|37.36|39.71|37.31|0
1755488100000|2025-08-18 03:35:00|39.72|37.32|39.74|37.34|39.75|37.35|39.7|37.3|0
1755488400000|2025-08-18 03:40:00|39.76|37.36|39.83|37.43|39.84|37.44|39.72|37.32|0
1755488700000|2025-08-18 03:45:00|39.84|37.44|39.84|37.44|39.85|37.45|39.81|37.41|0
1755489000000|2025-08-18 03:50:00|39.81|37.41|39.83|37.43|39.86|37.46|39.81|37.41|0
1755489300000|2025-08-18 03:55:00|39.78|37.38|39.78|37.38|39.8|37.4|39.76|37.36|0
1755489600000|2025-08-18 04:00:00|39.79|37.39|39.76|37.36|39.81|37.41|39.74|37.34|0
1755489900000|2025-08-18 04:05:00|39.77|37.37|39.77|37.37|39.78|37.38|39.74|37.34|0
1755490200000|2025-08-18 04:10:00|39.75|37.35|39.79|37.39|39.87|37.47|39.73|37.33|0
1755490500000|2025-08-18 04:15:00|39.8|37.4|39.78|37.38|39.82|37.42|39.75|37.35|0
1755490800000|2025-08-18 04:20:00|39.79|37.39|39.76|37.36|39.83|37.43|39.75|37.35|0
1755491100000|2025-08-18 04:25:00|39.61|37.21|39.57|37.17|39.76|37.36|39.55|37.15|0
1755491400000|2025-08-18 04:30:00|39.56|37.16|39.57|37.17|39.57|37.17|39.55|37.15|0
1755491700000|2025-08-18 04:35:00|39.55|37.15|39.51|37.11|39.57|37.17|39.49|37.09|0
1755492000000|2025-08-18 04:40:00|39.52|37.12|39.52|37.12|39.55|37.15|39.48|37.08|0
1755492300000|2025-08-18 04:45:00|39.55|37.15|39.56|37.16|39.82|37.42|39.52|37.12|0
1755492600000|2025-08-18 04:50:00|39.55|37.15|39.57|37.17|39.58|37.18|39.55|37.15|0
1755492900000|2025-08-18 04:55:00|39.6|37.2|39.58|37.18|39.6|37.2|39.56|37.16|0
1755493200000|2025-08-18 05:00:00|39.57|37.17|39.57|37.17|39.59|37.19|39.52|37.12|0
1755493500000|2025-08-18 05:05:00|39.58|37.18|39.49|37.09|39.6|37.2|39.49|37.09|0
1755493800000|2025-08-18 05:10:00|39.5|37.1|39.52|37.12|39.54|37.14|39.48|37.08|0
1755494100000|2025-08-18 05:15:00|39.53|37.13|39.52|37.12|39.53|37.13|39.5|37.1|0
1755494400000|2025-08-18 05:20:00|39.51|37.11|39.55|37.15|39.55|37.15|39.49|37.09|0
1755494700000|2025-08-18 05:25:00|39.53|37.13|39.83|37.43|39.91|37.51|39.53|37.13|0
1755495000000|2025-08-18 05:30:00|39.82|37.42|39.49|37.09|39.86|37.46|39.48|37.08|0
1755495300000|2025-08-18 05:35:00|39.48|37.08|39.5|37.1|39.52|37.12|39.47|37.07|0
1755495600000|2025-08-18 05:40:00|39.49|37.09|39.79|37.39|39.83|37.43|39.49|37.09|0
1755495900000|2025-08-18 05:45:00|39.84|37.44|39.51|37.31|39.86|37.46|39.48|37.18|0
1755496200000|2025-08-18 05:50:00|39.52|37.32|39.52|37.32|39.54|37.34|39.51|37.31|0
1755496500000|2025-08-18 05:55:00|39.51|37.31|39.59|37.19|39.6|37.33|39.49|37.19|0
1755496800000|2025-08-18 06:00:00|39.55|37.15|39.68|37.28|39.7|37.3|39.52|37.12|0
1755497100000|2025-08-18 06:05:00|39.66|37.26|39.73|37.33|39.74|37.34|39.65|37.25|0
1755497400000|2025-08-18 06:10:00|39.72|37.32|39.88|37.48|39.88|37.48|39.71|37.31|0
1755497700000|2025-08-18 06:15:00|39.9|37.5|39.97|37.57|40|37.6|39.88|37.48|0
1755498000000|2025-08-18 06:20:00|39.98|37.58|40.18|37.78|40.18|37.78|39.98|37.58|0
1755498300000|2025-08-18 06:25:00|40.19|37.79|40.25|37.85|40.47|38.07|40.15|37.75|0
1755498600000|2025-08-18 06:30:00|40.26|37.86|40.15|37.75|40.28|37.88|40.13|37.73|0
1755498900000|2025-08-18 06:35:00|40.16|37.76|40.19|37.79|40.19|37.79|40.09|37.69|0
1755499200000|2025-08-18 06:40:00|40.17|37.77|40.68|38.28|40.74|38.34|40.12|37.72|0
1755499500000|2025-08-18 06:45:00|40.69|38.29|40.44|38.04|40.7|38.3|40.43|38.03|0
1755499800000|2025-08-18 06:50:00|40.43|38.03|40.48|38.08|40.55|38.15|40.39|37.99|0
1755500100000|2025-08-18 06:55:00|40.47|38.07|40.4|38|40.49|38.09|40.35|37.95|0
1755500400000|2025-08-18 07:00:00|40.41|38.01|40.33|37.93|40.45|38.05|40.29|37.89|0
1755500700000|2025-08-18 07:05:00|40.34|37.94|40.59|38.19|40.67|38.27|40.33|37.93|0
1755501000000|2025-08-18 07:10:00|40.57|38.17|40.56|38.16|40.61|38.21|40.48|38.08|0
1755501300000|2025-08-18 07:15:00|40.53|38.13|40.57|38.17|40.65|38.25|40.47|38.07|0
1755501600000|2025-08-18 07:20:00|40.56|38.16|40.48|38.08|40.64|38.24|40.44|38.04|0
1755501900000|2025-08-18 07:25:00|40.47|38.07|40.61|38.21|40.63|38.23|40.42|38.02|0
1755502200000|2025-08-18 07:30:00|40.64|38.24|40.88|38.48|40.96|38.56|40.64|38.24|0
1755502500000|2025-08-18 07:35:00|40.9|38.5|40.82|38.42|40.92|38.52|40.76|38.36|0
1755502800000|2025-08-18 07:40:00|40.83|38.43|40.62|38.22|40.87|38.47|40.62|38.22|0
1755503100000|2025-08-18 07:45:00|40.61|38.21|40.71|38.31|40.75|38.35|40.57|38.17|0
1755503400000|2025-08-18 07:50:00|40.69|38.29|40.61|38.21|40.74|38.34|40.61|38.21|0
1755503700000|2025-08-18 07:55:00|40.59|38.19|40.64|38.24|40.67|38.27|40.59|38.19|0
1755504000000|2025-08-18 08:00:00|40.65|38.25|40.65|38.25|40.82|38.42|40.61|38.21|0
1755504300000|2025-08-18 08:05:00|40.62|38.22|40.69|38.29|40.75|38.35|40.55|38.15|0
1755504600000|2025-08-18 08:10:00|40.65|38.25|40.76|38.36|40.86|38.46|40.59|38.19|0
1755504900000|2025-08-18 08:15:00|40.72|38.32|40.72|38.32|40.81|38.41|40.66|38.26|0
1755505200000|2025-08-18 08:20:00|40.73|38.33|40.77|38.37|40.83|38.43|40.6|38.2|0
1755505500000|2025-08-18 08:25:00|40.76|38.36|40.76|38.36|41.03|38.63|40.74|38.34|0
1755505800000|2025-08-18 08:30:00|40.79|38.39|40.57|38.17|40.82|38.42|40.55|38.15|0
1755506100000|2025-08-18 08:35:00|40.59|38.19|40.46|38.06|40.62|38.22|40.42|38.02|0
1755506400000|2025-08-18 08:40:00|40.48|38.08|40.45|38.05|40.51|38.11|40.36|37.96|0
1755506700000|2025-08-18 08:45:00|40.46|38.06|40.48|38.08|40.63|38.23|40.46|38.06|0
1755507000000|2025-08-18 08:50:00|40.46|38.06|40.53|38.13|40.56|38.16|40.45|38.05|0
1755507300000|2025-08-18 08:55:00|40.52|38.12|40.57|38.17|40.6|38.2|40.47|38.07|0
1755507600000|2025-08-18 09:00:00|40.54|38.14|40.57|38.17|40.71|38.31|40.54|38.14|0
1755507900000|2025-08-18 09:05:00|40.56|38.16|40.59|38.19|40.64|38.24|40.56|38.16|0
1755508200000|2025-08-18 09:10:00|40.58|38.18|40.6|38.2|40.64|38.24|40.55|38.15|0
1755508500000|2025-08-18 09:15:00|40.61|38.21|40.68|38.28|40.76|38.36|40.57|38.17|0
1755508800000|2025-08-18 09:20:00|40.66|38.26|40.9|38.5|40.93|38.53|40.63|38.23|0
1755509100000|2025-08-18 09:25:00|40.92|38.52|40.91|38.51|40.98|38.58|40.84|38.44|0
1755509400000|2025-08-18 09:30:00|40.92|38.52|40.83|38.43|40.93|38.53|40.83|38.43|0
1755509700000|2025-08-18 09:35:00|40.84|38.44|40.78|38.38|40.89|38.49|40.76|38.36|0
1755510000000|2025-08-18 09:40:00|40.76|38.36|40.78|38.38|40.8|38.4|40.73|38.33|0
1755510300000|2025-08-18 09:45:00|40.8|38.4|40.78|38.38|40.83|38.43|40.76|38.36|0
1755510600000|2025-08-18 09:50:00|40.79|38.39|40.77|38.37|40.8|38.4|40.74|38.34|0
1755510900000|2025-08-18 09:55:00|40.74|38.34|40.77|38.37|40.8|38.4|40.72|38.32|0
1755511200000|2025-08-18 10:00:00|40.79|38.39|40.73|38.33|40.82|38.42|40.71|38.31|0
1755511500000|2025-08-18 10:05:00|40.72|38.32|40.72|38.32|40.78|38.38|40.68|38.28|0
1755511800000|2025-08-18 10:10:00|40.74|38.34|40.73|38.33|40.75|38.35|40.71|38.31|0
1755512100000|2025-08-18 10:15:00|40.74|38.34|40.71|38.31|40.76|38.36|40.7|38.3|0
1755512400000|2025-08-18 10:20:00|40.73|38.33|40.7|38.3|40.75|38.35|40.7|38.3|0
1755512700000|2025-08-18 10:25:00|40.73|38.33|40.73|38.33|40.77|38.37|40.7|38.3|0
1755513000000|2025-08-18 10:30:00|40.72|38.32|40.62|38.22|40.77|38.37|40.6|38.2|0
1755513300000|2025-08-18 10:35:00|40.64|38.24|40.61|38.21|40.64|38.24|40.59|38.19|0
1755513600000|2025-08-18 10:40:00|40.63|38.23|40.54|38.14|40.65|38.25|40.49|38.09|0
1755513900000|2025-08-18 10:45:00|40.57|38.17|40.44|38.04|40.57|38.17|40.43|38.03|0
1755514200000|2025-08-18 10:50:00|40.42|38.02|40.41|38.01|40.47|38.07|40.41|38.01|0
1755514500000|2025-08-18 10:55:00|40.43|38.03|40.43|38.03|40.49|38.09|40.41|38.01|0
1755514800000|2025-08-18 11:00:00|40.4|38|40.4|38|40.48|38.08|40.4|38|0
1755515100000|2025-08-18 11:05:00|40.41|38.01|40.31|37.91|40.45|38.05|40.3|37.9|0
1755515400000|2025-08-18 11:10:00|40.33|37.93|40.36|37.96|40.38|37.98|40.29|37.89|0
1755515700000|2025-08-18 11:15:00|40.35|37.95|40.34|37.94|40.37|37.97|40.31|37.91|0
1755516000000|2025-08-18 11:20:00|40.37|37.97|40.46|38.06|40.51|38.11|40.3|37.9|0
1755516300000|2025-08-18 11:25:00|40.47|38.07|40.46|38.06|40.47|38.07|40.35|37.95|0
1755516600000|2025-08-18 11:30:00|40.44|38.04|40.45|38.05|40.49|38.09|40.43|38.03|0
1755516900000|2025-08-18 11:35:00|40.46|38.06|40.48|38.08|40.57|38.17|40.46|38.06|0
1755517200000|2025-08-18 11:40:00|40.46|38.06|40.49|38.09|40.54|38.14|40.45|38.05|0
1755517500000|2025-08-18 11:45:00|40.48|38.08|40.49|38.09|40.52|38.12|40.45|38.05|0
1755517800000|2025-08-18 11:50:00|40.5|38.1|40.49|38.09|40.52|38.12|40.45|38.05|0
1755518100000|2025-08-18 11:55:00|40.5|38.1|40.44|38.04|40.51|38.11|40.4|38|0
1755518400000|2025-08-18 12:00:00|40.5|38.1|40.51|38.11|40.51|38.11|40.41|38.01|0
1755518700000|2025-08-18 12:05:00|40.48|38.08|40.53|38.13|40.65|38.25|40.45|38.05|0
1755519000000|2025-08-18 12:10:00|40.52|38.12|40.43|38.03|40.53|38.13|40.42|38.02|0
1755519300000|2025-08-18 12:15:00|40.44|38.04|40.46|38.06|40.48|38.08|40.4|38|0
1755519600000|2025-08-18 12:20:00|40.43|38.03|40.46|38.06|40.48|38.08|40.4|38|0
1755519900000|2025-08-18 12:25:00|40.45|38.05|40.34|37.94|40.48|38.08|40.34|37.94|0
1755520200000|2025-08-18 12:30:00|40.37|37.97|40.47|38.07|40.5|38.1|38.52|36.12|0
1755520500000|2025-08-18 12:35:00|40.45|38.05|40.44|38.04|40.56|38.16|40.43|38.03|0
1755520800000|2025-08-18 12:40:00|40.45|38.05|40.46|38.06|40.52|38.12|40.4|38|0
1755521100000|2025-08-18 12:45:00|40.44|38.04|40.34|37.94|40.47|38.07|40.31|37.91|0
1755521400000|2025-08-18 12:50:00|40.33|37.93|40.32|37.92|40.38|37.98|40.32|37.92|0
1755521700000|2025-08-18 12:55:00|40.33|37.93|40.26|37.86|40.38|37.98|40.26|37.86|0
1755522000000|2025-08-18 13:00:00|40.28|37.88|40.18|37.78|40.32|37.92|40.17|37.77|0
1755522300000|2025-08-18 13:05:00|40.26|37.86|40.21|37.81|40.27|37.87|40.19|37.79|0
1755522600000|2025-08-18 13:10:00|40.2|37.8|40.36|37.96|40.39|37.99|40.2|37.8|0
1755522900000|2025-08-18 13:15:00|40.38|37.98|40.37|37.97|40.39|37.99|40.31|37.91|0
1755523200000|2025-08-18 13:20:00|40.36|37.96|40.34|37.94|40.4|38|40.32|37.92|0
1755523500000|2025-08-18 13:25:00|40.38|37.98|40.37|37.97|40.38|37.98|40.36|37.96|0
1755523800000|2025-08-18 13:30:00|40.34|37.94|40.23|37.83|40.5|38.1|40.19|37.79|0
1755524100000|2025-08-18 13:35:00|40.24|37.84|40.31|37.91|40.4|38|40.04|37.64|0
1755524400000|2025-08-18 13:40:00|40.34|37.94|40.33|37.93|40.62|38.22|40.23|37.83|0
1755524700000|2025-08-18 13:45:00|40.35|37.95|40|37.6|40.36|37.96|39.88|37.48|0
1755525000000|2025-08-18 13:50:00|40.02|37.62|40.39|37.99|40.5|38.1|40.01|37.61|0
1755525300000|2025-08-18 13:55:00|40.37|37.97|40.6|38.2|40.66|38.26|40.3|37.9|0
1755525600000|2025-08-18 14:00:00|40.59|38.19|40.12|37.72|40.59|38.19|40.11|37.71|0
1755525900000|2025-08-18 14:05:00|40.14|37.74|40.31|37.91|40.41|38.01|40.08|37.68|0
1755526200000|2025-08-18 14:10:00|40.34|37.94|40.3|37.9|40.41|38.01|40.22|37.82|0
1755526500000|2025-08-18 14:15:00|40.27|37.87|40.23|37.83|40.35|37.95|40.09|37.69|0
1755526800000|2025-08-18 14:20:00|40.21|37.81|39.8|37.4|40.29|37.89|39.79|37.39|0
1755527100000|2025-08-18 14:25:00|39.79|37.39|40.18|37.78|40.2|37.8|39.75|37.35|0
1755527400000|2025-08-18 14:30:00|40.2|37.8|40.09|37.69|40.42|38.02|39.98|37.58|0
1755527700000|2025-08-18 14:35:00|40.12|37.72|39.93|37.53|40.12|37.72|39.84|37.44|0
1755528000000|2025-08-18 14:40:00|39.9|37.5|39.9|37.5|40|37.6|39.84|37.44|0
1755528300000|2025-08-18 14:45:00|39.92|37.52|40.13|37.73|40.45|38.05|39.87|37.47|0
1755528600000|2025-08-18 14:50:00|40.11|37.71|39.75|37.35|40.15|37.75|39.74|37.34|0
1755528900000|2025-08-18 14:55:00|39.74|37.34|39.78|37.38|39.95|37.55|39.66|37.26|0
1755529200000|2025-08-18 15:00:00|39.79|37.39|39.62|37.22|39.86|37.46|39.6|37.2|0
1755529500000|2025-08-18 15:05:00|39.65|37.25|39.64|37.24|39.77|37.37|39.58|37.18|0
1755529800000|2025-08-18 15:10:00|39.61|37.21|39.75|37.35|39.84|37.44|39.55|37.15|0
1755530100000|2025-08-18 15:15:00|39.74|37.34|39.65|37.25|39.81|37.41|39.65|37.25|0
1755530400000|2025-08-18 15:20:00|39.67|37.27|39.55|37.15|39.73|37.33|39.46|37.06|0
1755530700000|2025-08-18 15:25:00|39.57|37.17|39.7|37.3|39.72|37.32|39.46|37.06|0
1755531000000|2025-08-18 15:30:00|39.69|37.29|39.68|37.28|39.71|37.31|39.56|37.16|0
1755531300000|2025-08-18 15:35:00|39.69|37.29|39.5|37.1|39.73|37.33|39.43|37.03|0
1755531600000|2025-08-18 15:40:00|39.49|37.09|39.48|37.08|39.55|37.15|39.47|37.07|0
1755531900000|2025-08-18 15:45:00|39.49|37.09|39.33|36.93|39.53|37.13|39.29|36.89|0
1755532200000|2025-08-18 15:50:00|39.35|36.95|39.43|37.03|39.49|37.09|39.32|36.92|0
1755532500000|2025-08-18 15:55:00|39.45|37.05|39.56|37.16|39.57|37.17|39.43|37.03|0
1755532800000|2025-08-18 16:00:00|39.54|37.14|39.5|37.1|39.59|37.19|39.4|37|0
1755533100000|2025-08-18 16:05:00|39.49|37.09|39.45|37.05|39.54|37.14|39.38|36.98|0
1755533400000|2025-08-18 16:10:00|39.46|37.06|39.47|37.07|39.54|37.14|39.32|36.92|0
1755533700000|2025-08-18 16:15:00|39.46|37.06|39.35|36.95|39.56|37.16|39.35|36.95|0
1755534000000|2025-08-18 16:20:00|39.36|36.96|39.27|36.87|39.41|37.01|39.24|36.84|0
1755534300000|2025-08-18 16:25:00|39.28|36.88|39.31|36.91|39.37|36.97|39.25|36.85|0
1755534600000|2025-08-18 16:30:00|39.34|36.94|39.42|37.02|39.47|37.07|39.25|36.85|0
1755534900000|2025-08-18 16:35:00|39.43|37.03|39.77|37.37|39.84|37.44|39.43|37.03|0
1755535200000|2025-08-18 16:40:00|39.79|37.39|39.75|37.35|39.82|37.42|39.67|37.27|0
1755535500000|2025-08-18 16:45:00|39.76|37.36|39.9|37.5|39.96|37.56|39.68|37.28|0
1755535800000|2025-08-18 16:50:00|39.92|37.52|39.83|37.43|39.97|37.57|39.72|37.32|0
1755536100000|2025-08-18 16:55:00|39.84|37.44|39.86|37.46|39.87|37.47|39.78|37.38|0
1755536400000|2025-08-18 17:00:00|39.85|37.45|39.64|37.24|39.85|37.45|39.61|37.21|0
1755536700000|2025-08-18 17:05:00|39.65|37.25|39.69|37.29|39.76|37.36|39.54|37.14|0
1755537000000|2025-08-18 17:10:00|39.68|37.28|39.5|37.1|39.71|37.31|39.48|37.08|0
1755537300000|2025-08-18 17:15:00|39.49|37.09|39.49|37.09|39.54|37.14|39.45|37.05|0
1755537600000|2025-08-18 17:20:00|39.47|37.07|39.5|37.1|39.6|37.2|39.47|37.07|0
1755537900000|2025-08-18 17:25:00|39.53|37.13|39.44|37.04|39.54|37.14|39.43|37.03|0
1755538200000|2025-08-18 17:30:00|39.43|37.03|39.27|36.87|39.43|37.03|38.98|36.58|0
1755538500000|2025-08-18 17:35:00|39.29|36.89|39.6|37.2|39.62|37.22|39.22|36.82|0
1755538800000|2025-08-18 17:40:00|39.62|37.22|39.59|37.19|39.69|37.29|39.54|37.14|0
1755539100000|2025-08-18 17:45:00|39.61|37.21|39.57|37.17|39.71|37.31|39.55|37.15|0
1755539400000|2025-08-18 17:50:00|39.58|37.18|39.61|37.21|39.68|37.28|39.56|37.16|0
1755539700000|2025-08-18 17:55:00|39.63|37.23|39.62|37.22|39.67|37.27|39.55|37.15|0
1755540000000|2025-08-18 18:00:00|39.64|37.24|39.67|37.27|39.74|37.34|39.55|37.15|0
1755540300000|2025-08-18 18:05:00|39.68|37.28|39.45|37.05|39.68|37.28|39.45|37.05|0
1755540600000|2025-08-18 18:10:00|39.47|37.07|39.56|37.16|39.6|37.2|39.39|36.99|0
1755540900000|2025-08-18 18:15:00|39.59|37.19|39.6|37.2|39.7|37.3|39.52|37.12|0
1755541200000|2025-08-18 18:20:00|39.62|37.22|39.52|37.12|39.65|37.25|39.47|37.07|0
1755541500000|2025-08-18 18:25:00|39.5|37.1|39.51|37.11|39.59|37.19|39.45|37.05|0
1755541800000|2025-08-18 18:30:00|39.5|37.1|39.35|36.95|39.52|37.12|39.33|36.93|0
1755542100000|2025-08-18 18:35:00|39.36|36.96|39.33|36.93|39.41|37.01|39.23|36.83|0
1755542400000|2025-08-18 18:40:00|39.32|36.92|39.21|36.81|39.41|37.01|39.16|36.76|0
1755542700000|2025-08-18 18:45:00|39.19|36.79|39.2|36.8|39.24|36.84|39.11|36.71|0
1755543000000|2025-08-18 18:50:00|39.19|36.79|38.99|36.59|39.2|36.8|38.96|36.56|0
1755543300000|2025-08-18 18:55:00|38.98|36.58|39|36.6|39.07|36.67|38.94|36.54|0
1755543600000|2025-08-18 19:00:00|38.99|36.59|39.01|36.61|39.07|36.67|38.97|36.57|0
1755543900000|2025-08-18 19:05:00|39|36.6|39.09|36.69|39.11|36.71|39|36.6|0
1755544200000|2025-08-18 19:10:00|39.1|36.7|39.24|36.84|39.26|36.86|39.07|36.67|0
1755544500000|2025-08-18 19:15:00|39.28|36.88|39.15|36.75|39.32|36.92|39.15|36.75|0
1755544800000|2025-08-18 19:20:00|39.17|36.77|39.22|36.82|39.26|36.86|39.14|36.74|0
1755545100000|2025-08-18 19:25:00|39.23|36.83|39.18|36.78|39.24|36.84|39.17|36.77|0
1755545400000|2025-08-18 19:30:00|39.2|36.8|39.21|36.81|39.27|36.87|39.17|36.77|0
1755545700000|2025-08-18 19:35:00|39.19|36.79|39.19|36.79|39.21|36.81|39.06|36.66|0
1755546000000|2025-08-18 19:40:00|39.17|36.77|39.1|36.7|39.19|36.79|39.08|36.68|0
1755546300000|2025-08-18 19:45:00|39.09|36.69|39.07|36.67|39.15|36.75|38.99|36.59|0
1755546600000|2025-08-18 19:50:00|39.05|36.65|39.05|36.65|39.18|36.78|38.94|36.54|0
1755546900000|2025-08-18 19:55:00|39.07|36.67|39.27|36.87|39.35|36.95|38.97|36.57|0
1755547200000|2025-08-18 20:00:00|39.29|36.89|39.23|36.83|39.32|36.92|39.17|36.77|0
1755547500000|2025-08-18 20:05:00|39.17|36.77|39.25|36.85|39.28|36.88|39.17|36.77|0
1755547800000|2025-08-18 20:10:00|39.24|36.84|39.27|36.87|39.29|36.89|39.22|36.82|0
1755548100000|2025-08-18 20:15:00|39.29|36.89|39.4|37|39.44|37.04|39.26|36.86|0
1755548400000|2025-08-18 20:20:00|39.42|37.02|39.46|37.06|39.52|37.12|39.41|37.01|0
1755548700000|2025-08-18 20:25:00|39.48|37.08|39.4|37|39.49|37.09|39.39|36.99|0
1755549000000|2025-08-18 20:30:00|39.41|37.01|39.38|36.98|39.45|37.05|39.37|36.97|0
1755549300000|2025-08-18 20:35:00|39.4|37|39.47|37.07|39.48|37.08|39.32|36.92|0
1755549600000|2025-08-18 20:40:00|39.45|37.05|39.4|37|39.47|37.07|39.39|36.99|0
1755549900000|2025-08-18 20:45:00|39.41|37.01|39.39|36.99|39.42|37.02|39.38|36.98|0
1755550200000|2025-08-18 20:50:00|39.4|37|39.34|36.94|39.41|37.01|39.33|36.93|0
1755550500000|2025-08-18 20:55:00|39.64|36.64|39.71|36.71|39.73|36.73|39.62|36.62|0
1755550800000|2025-08-18 21:00:00|39.69|36.69|39.69|36.69|39.74|36.74|39.66|36.66|0
1755551100000|2025-08-18 21:05:00|39.71|36.71|39.68|36.68|39.71|36.71|39.68|36.68|0
1755551400000|2025-08-18 21:10:00|39.67|36.67|39.69|36.69|39.7|36.7|39.66|36.66|0
1755551700000|2025-08-18 21:15:00|39.7|36.7|39.71|36.71|39.71|36.71|39.68|36.68|0
1755552000000|2025-08-18 21:20:00|39.69|36.69|39.68|36.68|39.71|36.71|39.68|36.68|0
1755552300000|2025-08-18 21:25:00|39.7|36.7|39.69|36.69|39.7|36.7|39.68|36.68|0
1755552600000|2025-08-18 21:30:00|39.68|36.68|39.68|36.68|39.68|36.68|39.68|36.68|0
1755552900000|2025-08-18 21:35:00|39.69|36.69|39.69|36.69|39.7|36.7|39.69|36.69|0
1755553500000|2025-08-18 21:45:00|39.7|36.7|39.7|36.7|39.72|36.72|39.7|36.7|0
1755553800000|2025-08-18 21:50:00|39.71|36.71|39.7|36.7|39.71|36.71|39.7|36.7|0
1755554100000|2025-08-18 21:55:00|39.69|36.69|39.65|36.65|39.7|36.7|39.64|36.64|0
1755554400000|2025-08-18 22:00:00|39.64|36.64|39.36|36.36|39.64|36.64|39.33|36.33|0
1755554700000|2025-08-18 22:05:00|39.33|36.33|39.25|36.25|39.33|36.33|39.15|36.15|0
1755555000000|2025-08-18 22:10:00|39.24|36.24|39.27|36.27|39.32|36.32|39.23|36.23|0
1755555300000|2025-08-18 22:15:00|39.26|36.26|39.3|36.3|39.32|36.32|39.23|36.23|0
1755555600000|2025-08-18 22:20:00|39.29|36.29|39.4|36.4|39.41|36.41|39.29|36.29|0
1755555900000|2025-08-18 22:25:00|39.38|36.38|39.41|36.41|39.42|36.42|39.38|36.38|0
1755556200000|2025-08-18 22:30:00|39.39|36.39|39.39|36.39|39.41|36.41|39.37|36.37|0
1755556500000|2025-08-18 22:35:00|39.38|36.38|39.41|36.41|39.42|36.42|39.34|36.34|0
1755556800000|2025-08-18 22:40:00|39.42|36.42|39.42|36.42|39.45|36.45|39.4|36.4|0
1755557100000|2025-08-18 22:45:00|39.4|36.4|39.38|36.38|39.4|36.4|39.35|36.35|0
1755557400000|2025-08-18 22:50:00|39.36|36.36|39.28|36.28|39.36|36.36|39.26|36.26|0
1755557700000|2025-08-18 22:55:00|39.29|36.29|39.29|36.29|39.3|36.3|39.29|36.29|0
1755558000000|2025-08-18 23:00:00|39.25|36.25|39.37|36.37|39.39|36.39|39.25|36.25|0
1755558300000|2025-08-18 23:05:00|39.36|36.36|39.34|36.34|39.38|36.38|39.34|36.34|0
1755558600000|2025-08-18 23:10:00|39.36|36.36|39.38|36.38|39.4|36.4|39.34|36.34|0
1755558900000|2025-08-18 23:15:00|39.37|36.37|39.34|36.34|39.37|36.37|39.32|36.32|0
1755559200000|2025-08-18 23:20:00|39.35|36.35|39.34|36.34|39.37|36.37|39.32|36.32|0
1755559500000|2025-08-18 23:25:00|39.35|36.35|39.35|36.35|39.36|36.36|39.34|36.34|0
1755559800000|2025-08-18 23:30:00|39.36|36.36|39.45|36.45|39.5|36.5|39.35|36.35|0
1755560100000|2025-08-18 23:35:00|39.46|36.46|39.45|36.45|39.49|36.49|39.45|36.45|0
1755560400000|2025-08-18 23:40:00|39.44|36.44|39.47|36.47|39.47|36.47|39.43|36.43|0
1755560700000|2025-08-18 23:45:00|39.46|36.46|39.37|36.37|39.46|36.46|39.36|36.36|0
1755561000000|2025-08-18 23:50:00|39.38|36.38|39.39|36.39|39.42|36.42|39.37|36.37|0
1755561300000|2025-08-18 23:55:00|39.37|36.37|39.44|36.44|39.45|36.45|39.36|36.36|0
1755561600000|2025-08-19 00:00:00|39.43|36.43|39.47|36.47|39.57|36.57|39.43|36.43|0
1755561900000|2025-08-19 00:05:00|39.48|36.48|39.52|36.52|39.56|36.56|39.47|36.47|0
1755562200000|2025-08-19 00:10:00|39.54|36.54|39.49|36.49|39.55|36.55|39.49|36.49|0
1755562500000|2025-08-19 00:15:00|39.51|36.51|39.14|36.74|39.51|36.81|39.07|36.5|0
1755562800000|2025-08-19 00:20:00|39.15|36.75|39.21|36.81|39.22|36.82|39.13|36.73|0
1755563100000|2025-08-19 00:25:00|39.22|36.82|39.32|36.92|39.36|36.96|39.17|36.77|0
1755563400000|2025-08-19 00:30:00|39.34|36.94|39.63|37.23|39.65|37.25|39.34|36.94|0
1755563700000|2025-08-19 00:35:00|39.64|37.24|39.57|37.17|39.66|37.26|39.54|37.14|0
1755564000000|2025-08-19 00:40:00|39.56|37.16|39.66|37.26|39.66|37.26|39.54|37.14|0
1755564300000|2025-08-19 00:45:00|39.67|37.27|39.48|37.08|39.67|37.27|39.39|36.99|0
1755564600000|2025-08-19 00:50:00|39.47|37.07|39.51|37.11|39.51|37.11|39.43|37.03|0
1755564900000|2025-08-19 00:55:00|39.52|37.12|39.48|37.08|39.52|37.12|39.43|37.03|0
1755565200000|2025-08-19 01:00:00|39.45|37.05|39.31|36.91|39.52|37.12|39.28|36.88|0
1755565500000|2025-08-19 01:05:00|39.33|36.93|39.33|36.93|39.37|36.97|39.29|36.89|0
1755565800000|2025-08-19 01:10:00|39.32|36.92|39.37|36.97|39.4|37|39.31|36.91|0
1755566100000|2025-08-19 01:15:00|39.39|36.99|39.33|36.93|39.39|36.99|39.31|36.91|0
1755566400000|2025-08-19 01:20:00|39.34|36.94|39.35|36.95|39.38|36.98|39.32|36.92|0
1755566700000|2025-08-19 01:25:00|39.34|36.94|39.38|36.98|39.4|37|39.32|36.92|0
1755567000000|2025-08-19 01:30:00|39.36|36.96|39.41|37.01|39.44|37.04|39.31|36.91|0
1755567300000|2025-08-19 01:35:00|39.42|37.02|39.42|37.02|39.46|37.06|39.38|36.98|0
1755567600000|2025-08-19 01:40:00|39.41|37.01|39.5|37.1|39.57|37.17|39.41|37.01|0
1755567900000|2025-08-19 01:45:00|39.52|37.12|39.46|37.06|39.52|37.12|39.42|37.02|0
1755568200000|2025-08-19 01:50:00|39.47|37.07|39.45|37.05|39.49|37.09|39.41|37.01|0
1755568500000|2025-08-19 01:55:00|39.47|37.07|39.47|37.07|39.5|37.1|39.44|37.04|0
1755568800000|2025-08-19 02:00:00|39.49|37.09|39.49|37.09|39.53|37.13|39.47|37.07|0
1755569100000|2025-08-19 02:05:00|39.5|37.1|39.53|37.13|39.55|37.15|39.47|37.07|0
1755569400000|2025-08-19 02:10:00|39.49|37.09|39.42|37.02|39.51|37.11|39.41|37.01|0
1755569700000|2025-08-19 02:15:00|39.41|37.01|39.5|37.1|39.5|37.1|39.41|37.01|0
1755570000000|2025-08-19 02:20:00|39.52|37.12|39.5|37.1|39.53|37.13|39.47|37.07|0
1755570300000|2025-08-19 02:25:00|39.52|37.12|39.5|37.1|39.55|37.15|39.47|37.07|0
1755570600000|2025-08-19 02:30:00|39.49|37.09|39.5|37.1|39.54|37.14|39.47|37.07|0
1755570900000|2025-08-19 02:35:00|39.48|37.08|39.48|37.08|39.5|37.1|39.47|37.07|0
1755571200000|2025-08-19 02:40:00|39.49|37.09|39.5|37.1|39.54|37.14|39.47|37.07|0
1755571500000|2025-08-19 02:45:00|39.49|37.09|39.5|37.1|39.54|37.14|39.48|37.08|0
1755571800000|2025-08-19 02:50:00|39.51|37.11|39.59|37.19|39.62|37.22|39.49|37.09|0
1755572100000|2025-08-19 02:55:00|39.6|37.2|39.65|37.25|39.67|37.27|39.59|37.19|0
1755572400000|2025-08-19 03:00:00|39.64|37.24|39.67|37.27|39.69|37.29|39.64|37.24|0
1755572700000|2025-08-19 03:05:00|39.69|37.29|39.66|37.26|39.7|37.3|39.64|37.24|0
1755573000000|2025-08-19 03:10:00|39.64|37.24|39.74|37.34|39.77|37.37|39.64|37.24|0
1755573300000|2025-08-19 03:15:00|39.75|37.35|39.69|37.29|39.77|37.37|39.68|37.28|0
1755573600000|2025-08-19 03:20:00|39.68|37.28|39.55|37.15|39.68|37.28|39.49|37.09|0
1755573900000|2025-08-19 03:25:00|39.53|37.13|39.36|36.96|39.56|37.16|39.36|36.96|0
1755574200000|2025-08-19 03:30:00|39.41|37.01|39.44|37.04|39.48|37.08|39.34|36.94|0
1755574500000|2025-08-19 03:35:00|39.43|37.03|39.62|37.22|39.66|37.26|39.43|37.03|0
1755574800000|2025-08-19 03:40:00|39.61|37.21|39.65|37.25|39.65|37.25|39.58|37.18|0
1755575100000|2025-08-19 03:45:00|39.63|37.23|39.65|37.25|39.66|37.26|39.6|37.2|0
1755575400000|2025-08-19 03:50:00|39.68|37.28|39.64|37.24|39.7|37.3|39.62|37.22|0
1755575700000|2025-08-19 03:55:00|39.63|37.23|39.63|37.23|39.66|37.26|39.61|37.21|0
1755576000000|2025-08-19 04:00:00|39.55|37.15|39.64|37.24|39.7|37.3|39.54|37.14|0
1755576300000|2025-08-19 04:05:00|39.66|37.26|39.69|37.29|39.69|37.29|39.64|37.24|0
1755576600000|2025-08-19 04:10:00|39.67|37.27|39.66|37.26|39.75|37.35|39.66|37.26|0
1755576900000|2025-08-19 04:15:00|39.67|37.27|39.69|37.29|39.71|37.31|39.66|37.26|0
1755577200000|2025-08-19 04:20:00|39.7|37.3|39.71|37.31|39.71|37.31|39.69|37.29|0
1755577500000|2025-08-19 04:25:00|39.73|37.33|39.91|37.51|39.93|37.53|39.71|37.31|0
1755577800000|2025-08-19 04:30:00|39.9|37.5|39.9|37.5|39.93|37.53|39.87|37.47|0
1755578100000|2025-08-19 04:35:00|39.91|37.51|39.88|37.48|39.92|37.52|39.85|37.45|0
1755578400000|2025-08-19 04:40:00|39.87|37.47|39.77|37.37|39.91|37.51|39.75|37.35|0
1755578700000|2025-08-19 04:45:00|39.75|37.35|39.73|37.33|39.76|37.36|39.72|37.32|0
1755579000000|2025-08-19 04:50:00|39.74|37.34|39.74|37.34|39.76|37.36|39.71|37.31|0
1755579300000|2025-08-19 04:55:00|39.75|37.35|39.69|37.29|39.77|37.37|39.69|37.29|0
1755579600000|2025-08-19 05:00:00|39.68|37.28|39.69|37.29|39.72|37.32|39.61|37.21|0
1755579900000|2025-08-19 05:05:00|39.68|37.28|39.75|37.35|39.77|37.37|39.67|37.27|0
1755580200000|2025-08-19 05:10:00|39.74|37.34|39.74|37.34|39.78|37.38|39.74|37.34|0
1755580500000|2025-08-19 05:15:00|39.75|37.35|39.75|37.35|39.77|37.37|39.71|37.31|0
1755580800000|2025-08-19 05:20:00|39.74|37.34|39.9|37.5|39.94|37.54|39.73|37.33|0
1755581100000|2025-08-19 05:25:00|39.87|37.47|39.88|37.48|39.9|37.5|39.86|37.46|0
1755581400000|2025-08-19 05:30:00|39.87|37.47|39.83|37.43|39.9|37.5|39.81|37.41|0
1755581700000|2025-08-19 05:35:00|39.84|37.44|39.91|37.51|39.92|37.52|39.79|37.39|0
1755582000000|2025-08-19 05:40:00|39.92|37.52|39.89|37.49|39.92|37.52|39.85|37.45|0
1755582300000|2025-08-19 05:45:00|39.88|37.48|39.86|37.46|39.96|37.56|39.85|37.45|0
1755582600000|2025-08-19 05:50:00|39.85|37.45|39.9|37.5|39.92|37.52|39.85|37.45|0
1755582900000|2025-08-19 05:55:00|39.89|37.49|39.87|37.47|39.91|37.51|39.85|37.45|0
1755583200000|2025-08-19 06:00:00|39.9|37.5|39.8|37.4|39.91|37.51|39.8|37.4|0
1755583500000|2025-08-19 06:05:00|39.79|37.39|39.81|37.41|39.85|37.45|39.77|37.37|0
1755583800000|2025-08-19 06:10:00|39.79|37.39|39.82|37.42|39.84|37.44|39.78|37.38|0
1755584100000|2025-08-19 06:15:00|39.84|37.44|39.83|37.43|39.85|37.45|39.72|37.32|0
1755584400000|2025-08-19 06:20:00|39.82|37.42|39.83|37.43|39.85|37.45|39.79|37.39|0
1755584700000|2025-08-19 06:25:00|39.82|37.42|39.83|37.43|39.85|37.45|39.8|37.4|0
1755585000000|2025-08-19 06:30:00|39.82|37.42|39.8|37.4|39.86|37.46|39.8|37.4|0
1755585300000|2025-08-19 06:35:00|39.81|37.41|39.82|37.42|39.85|37.45|39.8|37.4|0
1755585600000|2025-08-19 06:40:00|39.83|37.43|39.84|37.44|39.86|37.46|39.82|37.42|0
1755585900000|2025-08-19 06:45:00|39.83|37.43|39.84|37.44|39.85|37.45|39.81|37.41|0
1755586200000|2025-08-19 06:50:00|39.82|37.42|39.82|37.42|39.85|37.45|39.8|37.4|0
1755586500000|2025-08-19 06:55:00|39.84|37.44|39.85|37.45|39.85|37.45|39.78|37.38|0
1755586800000|2025-08-19 07:00:00|39.82|37.42|39.68|37.28|39.84|37.44|39.68|37.28|0
1755587100000|2025-08-19 07:05:00|39.7|37.3|39.67|37.27|39.74|37.34|39.63|37.23|0
1755587400000|2025-08-19 07:10:00|39.66|37.26|39.68|37.28|39.72|37.32|39.66|37.26|0
1755587700000|2025-08-19 07:15:00|39.69|37.29|39.69|37.29|39.75|37.35|39.64|37.24|0
1755588000000|2025-08-19 07:20:00|39.68|37.28|39.69|37.29|39.71|37.31|39.64|37.24|0
1755588300000|2025-08-19 07:25:00|39.7|37.3|39.7|37.3|39.73|37.33|39.66|37.26|0
1755588600000|2025-08-19 07:30:00|39.71|37.31|39.67|37.27|39.73|37.33|39.66|37.26|0
1755588900000|2025-08-19 07:35:00|39.69|37.29|39.69|37.29|39.72|37.32|39.65|37.25|0
1755589200000|2025-08-19 07:40:00|39.68|37.28|39.65|37.25|39.71|37.31|39.59|37.19|0
1755589500000|2025-08-19 07:45:00|39.68|37.28|39.68|37.28|39.7|37.3|39.61|37.21|0
1755589800000|2025-08-19 07:50:00|39.67|37.27|39.67|37.27|39.73|37.33|39.65|37.25|0
1755590100000|2025-08-19 07:55:00|39.65|37.25|39.62|37.22|39.7|37.3|39.6|37.2|0
1755590400000|2025-08-19 08:00:00|39.61|37.21|39.47|37.07|39.62|37.22|39.43|37.03|0
1755590700000|2025-08-19 08:05:00|39.49|37.09|39.48|37.08|39.52|37.12|39.43|37.03|0
1755591000000|2025-08-19 08:10:00|39.47|37.07|39.62|37.22|39.67|37.27|39.46|37.06|0
1755591300000|2025-08-19 08:15:00|39.63|37.23|39.65|37.25|39.66|37.26|39.6|37.2|0
1755591600000|2025-08-19 08:20:00|39.66|37.26|39.58|37.18|39.69|37.29|39.55|37.15|0
1755591900000|2025-08-19 08:25:00|39.56|37.16|39.46|37.06|39.59|37.19|39.45|37.05|0
1755592200000|2025-08-19 08:30:00|39.48|37.08|39.49|37.09|39.49|37.09|39.45|37.05|0
1755592500000|2025-08-19 08:35:00|39.48|37.08|39.49|37.09|39.51|37.11|39.47|37.07|0
1755592800000|2025-08-19 08:40:00|39.48|37.08|39.43|37.03|39.5|37.1|39.41|37.01|0
1755593100000|2025-08-19 08:45:00|39.41|37.01|39.36|36.96|39.44|37.04|39.35|36.95|0
1755593400000|2025-08-19 08:50:00|39.37|36.97|39.3|36.9|39.37|36.97|39.3|36.9|0
1755593700000|2025-08-19 08:55:00|39.33|36.93|39.27|36.87|39.33|36.93|39.24|36.84|0
1755594000000|2025-08-19 09:00:00|39.28|36.88|39.3|36.9|39.31|36.91|39.25|36.85|0
1755594300000|2025-08-19 09:05:00|39.31|36.91|39.28|36.88|39.31|36.91|39.26|36.86|0
1755594600000|2025-08-19 09:10:00|39.26|36.86|39.23|36.83|39.28|36.88|39.21|36.81|0
1755594900000|2025-08-19 09:15:00|39.25|36.85|39.22|36.82|39.25|36.85|39.21|36.81|0
1755595200000|2025-08-19 09:20:00|39.24|36.84|39.13|36.73|39.24|36.84|39.1|36.7|0
1755595500000|2025-08-19 09:25:00|39.14|36.74|39.11|36.71|39.15|36.75|39.08|36.68|0
1755595800000|2025-08-19 09:30:00|39.1|36.7|39.12|36.72|39.15|36.75|39.1|36.7|0
1755596100000|2025-08-19 09:35:00|39.13|36.73|39.14|36.74|39.15|36.75|39.1|36.7|0
1755596400000|2025-08-19 09:40:00|39.12|36.72|39.12|36.72|39.15|36.75|39.11|36.71|0
1755596700000|2025-08-19 09:45:00|39.17|36.77|39.19|36.79|39.2|36.8|39.14|36.74|0
1755597000000|2025-08-19 09:50:00|39.17|36.77|39.18|36.78|39.24|36.84|39.15|36.75|0
1755597300000|2025-08-19 09:55:00|39.17|36.77|39.17|36.77|39.22|36.82|39.16|36.76|0
1755597600000|2025-08-19 10:00:00|39.3|36.9|39.36|36.96|39.47|37.07|39.29|36.89|0
1755597900000|2025-08-19 10:05:00|39.35|36.95|39.28|36.88|39.39|36.99|39.26|36.86|0
1755598200000|2025-08-19 10:10:00|39.29|36.89|39.29|36.89|39.32|36.92|39.27|36.87|0
1755598500000|2025-08-19 10:15:00|39.28|36.88|39.28|36.88|39.32|36.92|39.25|36.85|0
1755598800000|2025-08-19 10:20:00|39.26|36.86|39.27|36.87|39.31|36.91|39.24|36.84|0
1755599100000|2025-08-19 10:25:00|39.25|36.85|39.27|36.87|39.31|36.91|39.25|36.85|0
1755599400000|2025-08-19 10:30:00|39.28|36.88|39.29|36.89|39.31|36.91|39.24|36.84|0
1755599700000|2025-08-19 10:35:00|39.31|36.91|39.28|36.88|39.32|36.92|39.24|36.84|0
1755600000000|2025-08-19 10:40:00|39.3|36.9|39.26|36.86|39.37|36.97|39.24|36.84|0
1755600300000|2025-08-19 10:45:00|39.27|36.87|39.34|36.94|39.36|36.96|39.24|36.84|0
1755600600000|2025-08-19 10:50:00|39.33|36.93|39.43|37.03|39.47|37.07|39.32|36.92|0
1755600900000|2025-08-19 10:55:00|39.41|37.01|39.48|37.08|39.49|37.09|39.4|37|0
1755601200000|2025-08-19 11:00:00|39.46|37.06|39.37|36.97|39.46|37.06|39.35|36.95|0
1755601500000|2025-08-19 11:05:00|39.39|36.99|39.39|36.99|39.42|37.02|39.34|36.94|0
1755601800000|2025-08-19 11:10:00|39.37|36.97|39.38|36.98|39.41|37.01|39.31|36.91|0
1755602100000|2025-08-19 11:15:00|39.37|36.97|39.39|36.99|39.4|37|39.35|36.95|0
1755602400000|2025-08-19 11:20:00|39.37|36.97|39.31|36.91|39.4|37|39.31|36.91|0
1755602700000|2025-08-19 11:25:00|39.32|36.92|39.3|36.9|39.34|36.94|39.27|36.87|0
1755603000000|2025-08-19 11:30:00|39.32|36.92|39.31|36.91|39.33|36.93|39.25|36.85|0
1755603300000|2025-08-19 11:35:00|39.29|36.89|39.25|36.85|39.31|36.91|39.24|36.84|0
1755603600000|2025-08-19 11:40:00|39.27|36.87|39.27|36.87|39.31|36.91|39.24|36.84|0
1755603900000|2025-08-19 11:45:00|39.25|36.85|39.06|36.66|39.25|36.85|39.05|36.65|0
1755604200000|2025-08-19 11:50:00|39.05|36.65|39.07|36.67|39.1|36.7|39.03|36.63|0
1755604500000|2025-08-19 11:55:00|39.05|36.65|39.05|36.65|39.1|36.7|39.05|36.65|0
1755604800000|2025-08-19 12:00:00|39.08|36.68|39.2|36.8|39.24|36.84|39.06|36.66|0
1755605100000|2025-08-19 12:05:00|39.19|36.79|39.38|36.98|39.44|37.04|39.19|36.79|0
1755605400000|2025-08-19 12:10:00|39.4|37|39.33|36.93|39.41|37.01|39.33|36.93|0
1755605700000|2025-08-19 12:15:00|39.32|36.92|39.32|36.92|39.41|37.01|39.31|36.91|0
1755606000000|2025-08-19 12:20:00|39.33|36.93|39.25|36.85|39.34|36.94|39.25|36.85|0
1755606300000|2025-08-19 12:25:00|39.26|36.86|38.93|36.53|39.26|36.86|38.93|36.53|0
1755606600000|2025-08-19 12:30:00|38.92|36.52|39.22|36.82|39.23|36.83|38.88|36.48|0
1755606900000|2025-08-19 12:35:00|39.21|36.81|39.11|36.71|39.24|36.84|39.09|36.69|0
1755607200000|2025-08-19 12:40:00|39.12|36.72|39.09|36.69|39.15|36.75|39.05|36.65|0
1755607500000|2025-08-19 12:45:00|39.11|36.71|39.26|36.86|39.26|36.86|39.07|36.67|0
1755607800000|2025-08-19 12:50:00|39.27|36.87|39.3|36.9|39.36|36.96|39.23|36.83|0
1755608100000|2025-08-19 12:55:00|39.32|36.92|39.32|36.92|39.33|36.93|39.2|36.8|0
1755608400000|2025-08-19 13:00:00|39.33|36.93|39.22|36.82|39.36|36.96|39.2|36.8|0
1755608700000|2025-08-19 13:05:00|39.24|36.84|39.27|36.87|39.31|36.91|39.22|36.82|0
1755609000000|2025-08-19 13:10:00|39.29|36.89|39.36|36.96|39.42|37.02|39.27|36.87|0
1755609300000|2025-08-19 13:15:00|39.35|36.95|39.38|36.98|39.39|36.99|39.34|36.94|0
1755609600000|2025-08-19 13:20:00|39.37|36.97|39.27|36.87|39.38|36.98|39.25|36.85|0
1755609900000|2025-08-19 13:25:00|39.28|36.88|39.22|36.82|39.28|36.88|39.21|36.81|0
1755610200000|2025-08-19 13:30:00|39.18|36.78|39.69|37.29|39.78|37.38|39.11|36.71|0
1755610500000|2025-08-19 13:35:00|39.67|37.27|39.4|37|39.74|37.34|39.32|36.92|0
1755610800000|2025-08-19 13:40:00|39.39|36.99|39.03|36.63|39.43|37.03|38.73|36.33|0
1755611100000|2025-08-19 13:45:00|39.05|36.65|39.18|36.78|39.33|36.93|39.02|36.62|0
1755611400000|2025-08-19 13:50:00|39.17|36.77|38.84|36.44|39.35|36.95|38.77|36.37|0
1755611700000|2025-08-19 13:55:00|38.82|36.42|38.92|36.52|38.94|36.54|38.74|36.34|0
1755612000000|2025-08-19 14:00:00|38.91|36.51|38.31|35.91|39|36.6|38.3|35.9|0
1755612300000|2025-08-19 14:05:00|38.3|35.9|38.49|36.09|38.58|36.18|38.3|35.9|0
1755612600000|2025-08-19 14:10:00|38.47|36.07|38.56|36.16|38.65|36.25|38.41|36.01|0
1755612900000|2025-08-19 14:15:00|38.54|36.14|38.57|36.17|38.65|36.25|38.46|36.06|0
1755613200000|2025-08-19 14:20:00|38.56|36.16|38.47|36.07|38.6|36.2|38.43|36.03|0
1755613500000|2025-08-19 14:25:00|38.49|36.09|38.72|36.32|38.89|36.49|38.37|35.97|0
1755613800000|2025-08-19 14:30:00|38.8|36.4|38.67|36.27|38.91|36.51|38.59|36.19|0
1755614100000|2025-08-19 14:35:00|38.66|36.26|39.03|36.63|39.04|36.64|38.64|36.24|0
1755614400000|2025-08-19 14:40:00|39|36.6|39.45|37.05|39.55|37.15|38.94|36.54|0
1755614700000|2025-08-19 14:45:00|39.47|37.07|39.72|37.32|39.78|37.38|39.36|36.96|0
1755615000000|2025-08-19 14:50:00|39.7|37.3|39.48|37.08|39.75|37.35|39.46|37.06|0
1755615300000|2025-08-19 14:55:00|39.51|37.11|40.03|37.63|40.04|37.64|39.36|36.96|0
1755615600000|2025-08-19 15:00:00|40.01|37.61|40.15|37.75|40.53|38.13|39.97|37.57|0
1755615900000|2025-08-19 15:05:00|40.16|37.76|40.07|37.67|40.23|37.83|40.02|37.62|0
1755616200000|2025-08-19 15:10:00|40.08|37.68|40.03|37.63|40.33|37.93|39.97|37.57|0
1755616500000|2025-08-19 15:15:00|39.98|37.58|40.01|37.61|40.16|37.76|39.94|37.54|0
1755616800000|2025-08-19 15:20:00|39.99|37.59|40.28|37.88|40.28|37.88|39.94|37.54|0
1755617100000|2025-08-19 15:25:00|40.29|37.89|39.97|37.57|40.31|37.91|39.93|37.53|0
1755617400000|2025-08-19 15:30:00|39.99|37.59|39.84|37.44|40.03|37.63|39.8|37.4|0
1755617700000|2025-08-19 15:35:00|39.83|37.43|40.08|37.68|40.1|37.7|39.75|37.35|0
1755618000000|2025-08-19 15:40:00|40.09|37.69|40.1|37.7|40.24|37.84|39.99|37.59|0
1755618300000|2025-08-19 15:45:00|40.09|37.69|40.18|37.78|40.24|37.84|40.04|37.64|0
1755618600000|2025-08-19 15:50:00|40.19|37.79|40.42|38.02|40.51|38.11|40.17|37.77|0
1755618900000|2025-08-19 15:55:00|40.39|37.99|40.47|38.07|40.54|38.14|40.33|37.93|0
1755619200000|2025-08-19 16:00:00|40.46|38.06|40.3|37.9|40.46|38.06|40.2|37.8|0
1755619500000|2025-08-19 16:05:00|40.29|37.89|40.63|38.23|40.64|38.24|40.26|37.86|0
1755619800000|2025-08-19 16:10:00|40.61|38.21|40.78|38.38|40.81|38.41|40.48|38.08|0
1755620100000|2025-08-19 16:15:00|40.75|38.35|40.54|38.14|40.77|38.37|40.52|38.12|0
1755620400000|2025-08-19 16:20:00|40.56|38.16|40.47|38.07|40.63|38.23|40.42|38.02|0
1755620700000|2025-08-19 16:25:00|40.46|38.06|40.74|38.34|40.79|38.39|40.43|38.03|0
1755621000000|2025-08-19 16:30:00|40.76|38.36|40.77|38.37|40.93|38.53|40.72|38.32|0
1755621300000|2025-08-19 16:35:00|40.75|38.35|40.98|38.58|41|38.6|40.63|38.23|0
1755621600000|2025-08-19 16:40:00|40.97|38.57|41.25|38.85|41.33|38.93|40.92|38.52|0
1755621900000|2025-08-19 16:45:00|41.26|38.86|41.23|38.83|41.49|39.09|41.16|38.76|0
1755622200000|2025-08-19 16:50:00|41.26|38.86|41.28|38.88|41.37|38.97|41.09|38.69|0
1755622500000|2025-08-19 16:55:00|41.36|38.96|41.36|38.96|41.47|39.07|41.27|38.87|0
1755622800000|2025-08-19 17:00:00|41.34|38.94|41.6|39.2|41.6|39.2|41.29|38.89|0
1755623100000|2025-08-19 17:05:00|41.58|39.18|41.79|39.39|41.92|39.52|41.5|39.1|0
1755623400000|2025-08-19 17:10:00|41.77|39.37|41.36|38.96|41.79|39.39|41.36|38.96|0
1755623700000|2025-08-19 17:15:00|41.35|38.95|41.54|39.14|41.66|39.26|41.32|38.92|0
1755624000000|2025-08-19 17:20:00|41.56|39.16|41.27|38.87|41.6|39.2|41.24|38.84|0
1755624300000|2025-08-19 17:25:00|41.26|38.86|41.08|38.68|41.3|38.9|41.08|38.68|0
1755624600000|2025-08-19 17:30:00|41.1|38.7|40.99|38.59|41.15|38.75|40.95|38.55|0
1755624900000|2025-08-19 17:35:00|40.97|38.57|40.87|38.47|41.04|38.64|40.85|38.45|0
1755625200000|2025-08-19 17:40:00|40.89|38.49|40.86|38.46|40.92|38.52|40.81|38.41|0
1755625500000|2025-08-19 17:45:00|40.85|38.45|40.97|38.57|41.07|38.67|40.8|38.4|0
1755625800000|2025-08-19 17:50:00|40.96|38.56|41.09|38.69|41.11|38.71|40.9|38.5|0
1755626100000|2025-08-19 17:55:00|41.1|38.7|41|38.6|41.1|38.7|40.96|38.56|0
1755626400000|2025-08-19 18:00:00|40.99|38.59|41.56|39.16|41.7|39.3|40.96|38.56|0
1755626700000|2025-08-19 18:05:00|41.55|39.15|41.04|38.64|41.55|39.15|41.04|38.64|0
1755627000000|2025-08-19 18:10:00|41.06|38.66|41.29|38.89|41.29|38.89|41.02|38.62|0
1755627300000|2025-08-19 18:15:00|41.25|38.85|41.35|38.95|41.4|39|41.21|38.81|0
1755627600000|2025-08-19 18:20:00|41.38|38.98|41.44|39.04|41.49|39.09|41.35|38.95|0
1755627900000|2025-08-19 18:25:00|41.46|39.06|41.41|39.01|41.49|39.09|41.3|38.9|0
1755628200000|2025-08-19 18:30:00|41.43|39.03|41.46|39.06|41.54|39.14|41.35|38.95|0
1755628500000|2025-08-19 18:35:00|41.44|39.04|41.55|39.15|41.59|39.19|41.36|38.96|0
1755628800000|2025-08-19 18:40:00|41.56|39.16|41.52|39.12|41.62|39.22|41.4|39|0
1755629100000|2025-08-19 18:45:00|41.5|39.1|41.57|39.17|41.65|39.25|41.46|39.06|0
1755629400000|2025-08-19 18:50:00|41.58|39.18|41.42|39.02|41.64|39.24|41.42|39.02|0
1755629700000|2025-08-19 18:55:00|41.43|39.03|41.35|38.95|41.51|39.11|41.28|38.88|0
1755630000000|2025-08-19 19:00:00|41.34|38.94|41.64|39.24|41.82|39.42|41.34|38.94|0
1755630300000|2025-08-19 19:05:00|41.65|39.25|41.7|39.3|41.75|39.35|41.59|39.19|0
1755630600000|2025-08-19 19:10:00|41.68|39.28|41.69|39.29|41.73|39.33|41.55|39.15|0
1755630900000|2025-08-19 19:15:00|41.7|39.3|41.68|39.28|41.76|39.36|41.64|39.24|0
1755631200000|2025-08-19 19:20:00|41.7|39.3|41.35|38.95|41.74|39.34|41.35|38.95|0
1755631500000|2025-08-19 19:25:00|41.38|38.98|41.34|38.94|41.48|39.08|41.3|38.9|0
1755631800000|2025-08-19 19:30:00|41.33|38.93|41.15|38.75|41.35|38.95|41.11|38.71|0
1755632100000|2025-08-19 19:35:00|41.16|38.76|41.27|38.87|41.31|38.91|41.12|38.72|0
1755632400000|2025-08-19 19:40:00|41.26|38.86|41.1|38.7|41.31|38.91|41.08|38.68|0
1755632700000|2025-08-19 19:45:00|41.08|38.68|41.37|38.97|41.37|38.97|41.06|38.66|0
1755633000000|2025-08-19 19:50:00|41.43|39.03|41.59|39.19|41.64|39.24|41.36|38.96|0
1755633300000|2025-08-19 19:55:00|41.6|39.2|41.01|38.61|41.6|39.2|40.96|38.56|0
1755633600000|2025-08-19 20:00:00|40.93|38.53|40.98|38.58|41.01|38.61|40.86|38.46|0
1755633900000|2025-08-19 20:05:00|40.97|38.57|40.96|38.56|41.03|38.63|40.92|38.52|0
1755634200000|2025-08-19 20:10:00|40.95|38.55|41.01|38.61|41.07|38.67|40.95|38.55|0
1755634500000|2025-08-19 20:15:00|41.03|38.63|40.99|38.59|41.04|38.64|40.98|38.58|0
1755634800000|2025-08-19 20:20:00|41.01|38.61|41.04|38.64|41.05|38.65|40.98|38.58|0
1755635100000|2025-08-19 20:25:00|41.02|38.62|41.1|38.7|41.12|38.72|40.98|38.58|0
1755635400000|2025-08-19 20:30:00|41.06|38.66|41.07|38.67|41.09|38.69|41.04|38.64|0
1755635700000|2025-08-19 20:35:00|41.08|38.68|41.17|38.77|41.17|38.77|41.05|38.65|0
1755636000000|2025-08-19 20:40:00|41.15|38.75|41.15|38.75|41.19|38.79|41.15|38.75|0
1755636300000|2025-08-19 20:45:00|41.16|38.76|41.15|38.75|41.17|38.77|41.11|38.71|0
1755636600000|2025-08-19 20:50:00|41.16|38.76|41.16|38.76|41.18|38.78|41.13|38.73|0
1755636900000|2025-08-19 20:55:00|41.46|38.46|41.42|38.42|41.48|38.48|41.42|38.42|0
1755637200000|2025-08-19 21:00:00|41.47|38.47|41.43|38.43|41.47|38.47|41.43|38.43|0
1755637500000|2025-08-19 21:05:00|41.46|38.46|41.43|38.43|41.46|38.46|41.42|38.42|0
1755637800000|2025-08-19 21:10:00|41.44|38.44|41.45|38.45|41.48|38.48|41.44|38.44|0
1755638100000|2025-08-19 21:15:00|41.44|38.44|41.42|38.42|41.44|38.44|41.42|38.42|0
1755638400000|2025-08-19 21:20:00|41.41|38.41|41.41|38.41|41.42|38.42|41.41|38.41|0
1755638700000|2025-08-19 21:25:00|41.43|38.43|41.47|38.47|41.48|38.48|41.43|38.43|0
1755639000000|2025-08-19 21:30:00|41.48|38.48|41.48|38.48|41.49|38.49|41.48|38.48|0
1755639300000|2025-08-19 21:35:00|41.49|38.49|41.49|38.49|41.51|38.51|41.49|38.49|0
1755639600000|2025-08-19 21:40:00|41.5|38.5|41.53|38.53|41.58|38.58|41.48|38.48|0
1755639900000|2025-08-19 21:45:00|41.51|38.51|41.53|38.53|41.54|38.54|41.48|38.48|0
1755640200000|2025-08-19 21:50:00|41.54|38.54|41.56|38.56|41.56|38.56|41.54|38.54|0
1755640500000|2025-08-19 21:55:00|41.55|38.55|41.56|38.56|41.57|38.57|41.52|38.52|0
1755640800000|2025-08-19 22:00:00|41.54|38.54|41.35|38.35|41.63|38.63|41.28|38.28|0
1755641100000|2025-08-19 22:05:00|41.33|38.33|41.35|38.35|41.46|38.46|41.3|38.3|0
1755641400000|2025-08-19 22:10:00|41.33|38.33|41.54|38.54|41.54|38.54|41.3|38.3|0
1755641700000|2025-08-19 22:15:00|41.52|38.52|41.46|38.46|41.57|38.57|41.45|38.45|0
1755642000000|2025-08-19 22:20:00|41.47|38.47|41.53|38.53|41.56|38.56|41.47|38.47|0
1755642300000|2025-08-19 22:25:00|41.54|38.54|41.65|38.65|41.68|38.68|41.54|38.54|0
1755642600000|2025-08-19 22:30:00|41.63|38.63|41.54|38.54|41.67|38.67|41.49|38.49|0
1755642900000|2025-08-19 22:35:00|41.56|38.56|41.54|38.54|41.59|38.59|41.5|38.5|0
1755643200000|2025-08-19 22:40:00|41.53|38.53|41.54|38.54|41.59|38.59|41.53|38.53|0
1755643500000|2025-08-19 22:45:00|41.56|38.56|41.55|38.55|41.6|38.6|41.51|38.51|0
1755643800000|2025-08-19 22:50:00|41.54|38.54|41.45|38.45|41.54|38.54|41.43|38.43|0
1755644100000|2025-08-19 22:55:00|41.46|38.46|41.57|38.57|41.58|38.58|41.46|38.46|0
1755644400000|2025-08-19 23:00:00|41.56|38.56|41.54|38.54|41.58|38.58|41.49|38.49|0
1755644700000|2025-08-19 23:05:00|41.55|38.55|41.54|38.54|41.56|38.56|41.45|38.45|0
1755645000000|2025-08-19 23:10:00|41.55|38.55|41.56|38.56|41.59|38.59|41.52|38.52|0
1755645300000|2025-08-19 23:15:00|41.55|38.55|41.67|38.67|41.68|38.68|41.55|38.55|0
1755645600000|2025-08-19 23:20:00|41.66|38.66|41.9|38.9|42.02|39.02|41.65|38.65|0
1755645900000|2025-08-19 23:25:00|41.89|38.89|41.72|38.72|41.91|38.91|41.69|38.69|0
1755646200000|2025-08-19 23:30:00|41.73|38.73|41.84|38.84|41.89|38.89|41.7|38.7|0
1755646500000|2025-08-19 23:35:00|41.83|38.83|41.82|38.82|41.85|38.85|41.8|38.8|0
1755646800000|2025-08-19 23:40:00|41.83|38.83|41.8|38.8|41.86|38.86|41.76|38.76|0
1755647100000|2025-08-19 23:45:00|41.79|38.79|41.86|38.86|41.86|38.86|41.77|38.77|0
1755647400000|2025-08-19 23:50:00|41.85|38.85|41.81|38.81|41.96|38.96|41.77|38.77|0
1755647700000|2025-08-19 23:55:00|41.8|38.8|41.83|38.83|41.92|38.92|41.78|38.78|0
1755648000000|2025-08-20 00:00:00|41.86|38.86|41.87|38.87|41.96|38.96|41.81|38.81|0
1755648300000|2025-08-20 00:05:00|41.89|38.89|41.93|38.93|41.94|38.94|41.84|38.84|0
1755648600000|2025-08-20 00:10:00|41.94|38.94|41.98|38.98|42.02|39.02|41.85|38.85|0
1755648900000|2025-08-20 00:15:00|41.99|38.99|41.78|39.38|42.02|39.5|41.7|38.98|0
1755649200000|2025-08-20 00:20:00|41.79|39.39|41.8|39.4|41.84|39.44|41.73|39.33|0
1755649500000|2025-08-20 00:25:00|41.81|39.41|41.84|39.44|41.85|39.45|41.74|39.34|0
1755649800000|2025-08-20 00:30:00|41.83|39.43|41.8|39.4|41.83|39.43|41.75|39.35|0
1755650100000|2025-08-20 00:35:00|41.79|39.39|41.79|39.39|41.82|39.42|41.73|39.33|0
1755650400000|2025-08-20 00:40:00|41.76|39.36|41.91|39.51|41.94|39.54|41.76|39.36|0
1755650700000|2025-08-20 00:45:00|41.9|39.5|41.7|39.3|41.92|39.52|41.66|39.26|0
1755651000000|2025-08-20 00:50:00|41.68|39.28|41.68|39.28|41.76|39.36|41.66|39.26|0
1755651300000|2025-08-20 00:55:00|41.69|39.29|41.69|39.29|41.74|39.34|41.65|39.25|0
1755651600000|2025-08-20 01:00:00|41.67|39.27|41.69|39.29|41.75|39.35|41.62|39.22|0
1755651900000|2025-08-20 01:05:00|41.68|39.28|41.84|39.44|41.87|39.47|41.66|39.26|0
1755652200000|2025-08-20 01:10:00|41.86|39.46|41.87|39.47|41.93|39.53|41.83|39.43|0
1755652500000|2025-08-20 01:15:00|41.86|39.46|42|39.6|42.04|39.64|41.85|39.45|0
1755652800000|2025-08-20 01:20:00|42.01|39.61|42.06|39.66|42.08|39.68|42.01|39.61|0
1755653100000|2025-08-20 01:25:00|42.05|39.65|42.17|39.77|42.17|39.77|42|39.6|0
1755653400000|2025-08-20 01:30:00|42.16|39.76|42.18|39.78|42.26|39.86|42.11|39.71|0
1755653700000|2025-08-20 01:35:00|42.19|39.79|42.2|39.8|42.25|39.85|42.16|39.76|0
1755654000000|2025-08-20 01:40:00|42.21|39.81|42.28|39.88|42.31|39.91|42.17|39.77|0
1755654300000|2025-08-20 01:45:00|42.29|39.89|42.24|39.84|42.33|39.93|42.2|39.8|0
1755654600000|2025-08-20 01:50:00|42.25|39.85|42.1|39.7|42.25|39.85|42.1|39.7|0
1755654900000|2025-08-20 01:55:00|42.11|39.71|42.24|39.84|42.26|39.86|42.07|39.67|0
1755655200000|2025-08-20 02:00:00|42.26|39.86|42.36|39.96|42.44|40.04|42.22|39.82|0
1755655500000|2025-08-20 02:05:00|42.35|39.95|42.37|39.97|42.47|40.07|42.34|39.94|0
1755655800000|2025-08-20 02:10:00|42.38|39.98|42.33|39.93|42.41|40.01|42.28|39.88|0
1755656100000|2025-08-20 02:15:00|42.35|39.95|42.25|39.85|42.37|39.97|42.24|39.84|0
1755656400000|2025-08-20 02:20:00|42.24|39.84|42.29|39.89|42.32|39.92|42.24|39.84|0
1755656700000|2025-08-20 02:25:00|42.3|39.9|42.28|39.88|42.31|39.91|42.25|39.85|0
1755657000000|2025-08-20 02:30:00|42.27|39.87|42.17|39.77|42.34|39.94|42.11|39.71|0
1755657300000|2025-08-20 02:35:00|42.16|39.76|42.19|39.79|42.22|39.82|42.16|39.76|0
1755657600000|2025-08-20 02:40:00|42.17|39.77|42.18|39.78|42.21|39.81|42.16|39.76|0
1755657900000|2025-08-20 02:45:00|42.16|39.76|42.2|39.8|42.22|39.82|42.15|39.75|0
1755658200000|2025-08-20 02:50:00|42.21|39.81|42.18|39.78|42.22|39.82|42.16|39.76|0
1755658500000|2025-08-20 02:55:00|42.19|39.79|42.18|39.78|42.23|39.83|42.16|39.76|0
1755658800000|2025-08-20 03:00:00|42.2|39.8|42.23|39.83|42.25|39.85|42.16|39.76|0
1755659100000|2025-08-20 03:05:00|42.24|39.84|42.45|40.05|42.46|40.06|42.18|39.78|0
1755659400000|2025-08-20 03:10:00|42.47|40.07|42.57|40.17|42.67|40.27|42.44|40.04|0
1755659700000|2025-08-20 03:15:00|42.54|40.14|42.56|40.16|42.61|40.21|42.52|40.12|0
1755660000000|2025-08-20 03:20:00|42.57|40.17|42.65|40.25|42.7|40.3|42.56|40.16|0
1755660300000|2025-08-20 03:25:00|42.63|40.23|42.59|40.19|42.65|40.25|42.54|40.14|0
1755660600000|2025-08-20 03:30:00|42.57|40.17|42.52|40.12|42.57|40.17|42.49|40.09|0
1755660900000|2025-08-20 03:35:00|42.53|40.13|42.69|40.29|42.71|40.31|42.51|40.11|0
1755661200000|2025-08-20 03:40:00|42.71|40.31|42.84|40.44|42.87|40.47|42.66|40.26|0
1755661500000|2025-08-20 03:45:00|42.82|40.42|42.89|40.49|42.99|40.59|42.78|40.38|0
1755661800000|2025-08-20 03:50:00|42.9|40.5|43.12|40.72|43.16|40.76|42.9|40.5|0
1755662100000|2025-08-20 03:55:00|43.1|40.7|43.11|40.71|43.15|40.75|43.09|40.69|0
1755662400000|2025-08-20 04:00:00|41.47|39.07|43.11|40.71|43.14|40.74|41.47|39.07|0
1755662700000|2025-08-20 04:05:00|43.09|40.69|43.05|40.65|43.09|40.69|43.03|40.63|0
1755663000000|2025-08-20 04:10:00|43.06|40.66|43.06|40.66|43.1|40.7|43.02|40.62|0
1755663300000|2025-08-20 04:15:00|43.08|40.68|42.93|40.53|43.08|40.68|42.93|40.53|0
1755663600000|2025-08-20 04:20:00|42.94|40.54|42.96|40.56|43.01|40.61|42.91|40.51|0
1755663900000|2025-08-20 04:25:00|42.94|40.54|42.92|40.52|42.98|40.58|42.88|40.48|0
1755664200000|2025-08-20 04:30:00|42.93|40.53|42.91|40.51|42.95|40.55|42.87|40.47|0
1755664500000|2025-08-20 04:35:00|42.92|40.52|42.99|40.59|43.05|40.65|42.91|40.51|0
1755664800000|2025-08-20 04:40:00|43|40.6|43.02|40.62|43.05|40.65|42.96|40.56|0
1755665100000|2025-08-20 04:45:00|43.01|40.61|43|40.6|43.03|40.63|42.97|40.57|0
1755665400000|2025-08-20 04:50:00|43.03|40.63|43.02|40.62|43.09|40.69|42.99|40.59|0
1755665700000|2025-08-20 04:55:00|43.03|40.63|43|40.6|43.04|40.64|42.98|40.58|0
1755666000000|2025-08-20 05:00:00|43.01|40.61|43.02|40.62|43.04|40.64|42.95|40.55|0
1755666300000|2025-08-20 05:05:00|43.04|40.64|43.08|40.68|43.18|40.78|43.02|40.62|0
1755666600000|2025-08-20 05:10:00|43.1|40.7|43.21|40.81|43.24|40.84|43.1|40.7|0
1755666900000|2025-08-20 05:15:00|43.2|40.8|43.25|40.85|43.25|40.85|43.18|40.78|0
1755667200000|2025-08-20 05:20:00|43.21|40.81|43.21|40.81|43.23|40.83|43.17|40.77|0
1755667500000|2025-08-20 05:25:00|43.2|40.8|43.15|40.75|43.22|40.82|43.12|40.72|0
1755667800000|2025-08-20 05:30:00|43.17|40.77|43.12|40.72|43.17|40.77|43.07|40.67|0
1755668100000|2025-08-20 05:35:00|43.11|40.71|43.1|40.7|43.14|40.74|43.09|40.69|0
1755668400000|2025-08-20 05:40:00|43.12|40.72|43.02|40.62|43.12|40.72|42.99|40.59|0
1755668700000|2025-08-20 05:45:00|43.01|40.61|43.03|40.63|43.04|40.64|42.95|40.55|0
1755669000000|2025-08-20 05:50:00|43.02|40.62|42.81|40.41|43.03|40.63|42.81|40.41|0
1755669300000|2025-08-20 05:55:00|42.8|40.4|42.59|40.19|42.85|40.45|42.57|40.17|0
1755669600000|2025-08-20 06:00:00|42.6|40.2|42.58|40.18|42.63|40.23|42.55|40.15|0
1755669900000|2025-08-20 06:05:00|42.55|40.15|42.62|40.22|42.64|40.24|42.52|40.12|0
1755670200000|2025-08-20 06:10:00|42.63|40.23|42.66|40.26|42.69|40.29|42.6|40.2|0
1755670500000|2025-08-20 06:15:00|42.65|40.25|42.65|40.25|42.73|40.33|42.63|40.23|0
1755670800000|2025-08-20 06:20:00|42.64|40.24|42.89|40.49|42.89|40.49|42.64|40.24|0
1755671100000|2025-08-20 06:25:00|42.9|40.5|42.87|40.47|42.92|40.52|42.81|40.41|0
1755671400000|2025-08-20 06:30:00|42.89|40.49|42.72|40.32|42.9|40.5|42.66|40.26|0
1755671700000|2025-08-20 06:35:00|42.73|40.33|42.41|40.01|42.73|40.33|42.39|39.99|0
1755672000000|2025-08-20 06:40:00|42.42|40.02|42.45|40.05|42.45|40.05|42.35|39.95|0
1755672300000|2025-08-20 06:45:00|42.43|40.03|42.51|40.11|42.54|40.14|42.41|40.01|0
1755672600000|2025-08-20 06:50:00|42.5|40.1|42.5|40.1|42.54|40.14|42.45|40.05|0
1755672900000|2025-08-20 06:55:00|42.51|40.11|42.37|39.97|42.57|40.17|42.34|39.94|0
1755673200000|2025-08-20 07:00:00|42.35|39.95|42.31|39.91|42.4|40|42.25|39.85|0
1755673500000|2025-08-20 07:05:00|42.28|39.88|42.16|39.76|42.33|39.93|42.11|39.71|0
1755673800000|2025-08-20 07:10:00|42.17|39.77|42.03|39.63|42.21|39.81|42|39.6|0
1755674100000|2025-08-20 07:15:00|42.01|39.61|41.96|39.56|42.09|39.69|41.93|39.53|0
1755674400000|2025-08-20 07:20:00|41.95|39.55|41.91|39.51|42|39.6|41.82|39.42|0
1755674700000|2025-08-20 07:25:00|41.92|39.52|41.87|39.47|41.92|39.52|41.74|39.34|0
1755675000000|2025-08-20 07:30:00|41.88|39.48|42.01|39.61|42.07|39.67|41.87|39.47|0
1755675300000|2025-08-20 07:35:00|42.03|39.63|42|39.6|42.07|39.67|41.97|39.57|0
1755675600000|2025-08-20 07:40:00|42.02|39.62|42|39.6|42.05|39.65|41.98|39.58|0
1755675900000|2025-08-20 07:45:00|41.99|39.59|42.02|39.62|42.05|39.65|41.96|39.56|0
1755676200000|2025-08-20 07:50:00|42|39.6|42.01|39.61|42.04|39.64|41.97|39.57|0
1755676500000|2025-08-20 07:55:00|42|39.6|42|39.6|42.06|39.66|41.94|39.54|0
1755676800000|2025-08-20 08:00:00|41.99|39.59|42.13|39.73|42.18|39.78|41.96|39.56|0
1755677100000|2025-08-20 08:05:00|42.12|39.72|42.2|39.8|42.27|39.87|42.1|39.7|0
1755677400000|2025-08-20 08:10:00|42.19|39.79|42.39|39.99|42.41|40.01|42.17|39.77|0
1755677700000|2025-08-20 08:15:00|42.4|40|42.36|39.96|42.51|40.11|42.36|39.96|0
1755678000000|2025-08-20 08:20:00|42.35|39.95|42.46|40.06|42.52|40.12|42.26|39.86|0
1755678300000|2025-08-20 08:25:00|42.43|40.03|42.45|40.05|42.5|40.1|42.37|39.97|0
1755678600000|2025-08-20 08:30:00|42.42|40.02|42.25|39.85|42.51|40.11|42.12|39.72|0
1755678900000|2025-08-20 08:35:00|42.23|39.83|41.98|39.58|42.23|39.83|41.92|39.52|0
1755679200000|2025-08-20 08:40:00|41.99|39.59|42.02|39.62|42.06|39.66|41.99|39.59|0
1755679500000|2025-08-20 08:45:00|42.03|39.63|42.04|39.64|42.11|39.71|42.01|39.61|0
1755679800000|2025-08-20 08:50:00|42.06|39.66|42.04|39.64|42.07|39.67|42.01|39.61|0
1755680100000|2025-08-20 08:55:00|42.06|39.66|42.06|39.66|42.12|39.72|42.03|39.63|0
1755680400000|2025-08-20 09:00:00|42.05|39.65|42.06|39.66|42.27|39.87|41.97|39.57|0
1755680700000|2025-08-20 09:05:00|42.07|39.67|41.98|39.58|42.2|39.8|41.93|39.53|0
1755681000000|2025-08-20 09:10:00|41.99|39.59|41.95|39.55|42.02|39.62|41.9|39.5|0
1755681300000|2025-08-20 09:15:00|41.91|39.51|41.94|39.54|41.97|39.57|41.89|39.49|0
1755681600000|2025-08-20 09:20:00|41.92|39.52|41.89|39.49|41.94|39.54|41.86|39.46|0
1755681900000|2025-08-20 09:25:00|41.88|39.48|41.91|39.51|41.96|39.56|41.79|39.39|0
1755682200000|2025-08-20 09:30:00|41.93|39.53|41.85|39.45|41.93|39.53|41.81|39.41|0
1755682500000|2025-08-20 09:35:00|41.83|39.43|41.79|39.39|41.87|39.47|41.76|39.36|0
1755682800000|2025-08-20 09:40:00|41.81|39.41|41.81|39.41|41.88|39.48|41.78|39.38|0
1755683100000|2025-08-20 09:45:00|41.79|39.39|41.8|39.4|41.83|39.43|41.74|39.34|0
1755683400000|2025-08-20 09:50:00|41.82|39.42|41.75|39.35|41.83|39.43|41.65|39.25|0
1755683700000|2025-08-20 09:55:00|41.76|39.36|41.78|39.38|41.83|39.43|41.74|39.34|0
1755684000000|2025-08-20 10:00:00|41.76|39.36|41.78|39.38|41.83|39.43|41.75|39.35|0
1755684300000|2025-08-20 10:05:00|41.76|39.36|41.69|39.29|41.8|39.4|41.68|39.28|0
1755684600000|2025-08-20 10:10:00|41.7|39.3|41.7|39.3|41.72|39.32|41.66|39.26|0
1755684900000|2025-08-20 10:15:00|41.67|39.27|41.52|39.12|41.71|39.31|41.51|39.11|0
1755685200000|2025-08-20 10:20:00|41.51|39.11|41.51|39.11|41.6|39.2|41.48|39.08|0
1755685500000|2025-08-20 10:25:00|41.53|39.13|41.62|39.22|41.62|39.22|41.51|39.11|0
1755685800000|2025-08-20 10:30:00|41.61|39.21|41.74|39.34|41.77|39.37|41.61|39.21|0
1755686100000|2025-08-20 10:35:00|41.84|39.44|41.96|39.56|42|39.6|41.73|39.33|0
1755686400000|2025-08-20 10:40:00|41.97|39.57|41.9|39.5|41.98|39.58|41.86|39.46|0
1755686700000|2025-08-20 10:45:00|41.89|39.49|41.8|39.4|41.91|39.51|41.71|39.31|0
1755687000000|2025-08-20 10:50:00|41.79|39.39|41.7|39.3|41.81|39.41|41.62|39.22|0
1755687300000|2025-08-20 10:55:00|41.72|39.32|41.7|39.3|41.72|39.32|41.66|39.26|0
1755687600000|2025-08-20 11:00:00|41.69|39.29|41.37|38.97|41.75|39.35|41.33|38.93|0
1755687900000|2025-08-20 11:05:00|41.39|38.99|41.47|39.07|41.5|39.1|41.39|38.99|0
1755688200000|2025-08-20 11:10:00|41.46|39.06|41.41|39.01|41.48|39.08|41.4|39|0
1755688500000|2025-08-20 11:15:00|41.42|39.02|41.55|39.15|41.58|39.18|41.42|39.02|0
1755688800000|2025-08-20 11:20:00|41.54|39.14|41.53|39.13|41.6|39.2|41.45|39.05|0
1755689100000|2025-08-20 11:25:00|41.54|39.14|41.8|39.4|41.8|39.4|41.5|39.1|0
1755689400000|2025-08-20 11:30:00|41.78|39.38|41.75|39.35|41.81|39.41|41.72|39.32|0
1755689700000|2025-08-20 11:35:00|41.76|39.36|41.87|39.47|41.92|39.52|41.73|39.33|0
1755690000000|2025-08-20 11:40:00|41.86|39.46|41.84|39.44|41.89|39.49|41.79|39.39|0
1755690300000|2025-08-20 11:45:00|41.85|39.45|41.92|39.52|42|39.6|41.84|39.44|0
1755690600000|2025-08-20 11:50:00|41.89|39.49|41.63|39.23|41.89|39.49|41.6|39.2|0
1755690900000|2025-08-20 11:55:00|41.6|39.2|41.64|39.24|41.67|39.27|41.57|39.17|0
1755691200000|2025-08-20 12:00:00|41.65|39.25|41.51|39.11|41.65|39.25|41.44|39.04|0
1755691500000|2025-08-20 12:05:00|41.5|39.1|41.51|39.11|41.55|39.15|41.47|39.07|0
1755691800000|2025-08-20 12:10:00|41.5|39.1|41.53|39.13|41.61|39.21|41.48|39.08|0
1755692100000|2025-08-20 12:15:00|41.55|39.15|41.5|39.1|41.56|39.16|41.5|39.1|0
1755692400000|2025-08-20 12:20:00|41.52|39.12|41.52|39.12|41.57|39.17|41.49|39.09|0
1755692700000|2025-08-20 12:25:00|41.51|39.11|41.55|39.15|41.56|39.16|41.46|39.06|0
1755693000000|2025-08-20 12:30:00|41.57|39.17|41.67|39.27|41.74|39.34|41.49|39.09|0
1755693300000|2025-08-20 12:35:00|41.66|39.26|41.71|39.31|41.81|39.41|41.63|39.23|0
1755693600000|2025-08-20 12:40:00|41.7|39.3|41.48|39.08|41.72|39.32|41.47|39.07|0
1755693900000|2025-08-20 12:45:00|41.5|39.1|41.38|38.98|41.55|39.15|41.35|38.95|0
1755694200000|2025-08-20 12:50:00|41.4|39|41.5|39.1|41.5|39.1|41.33|38.93|0
1755694500000|2025-08-20 12:55:00|41.47|39.07|41.52|39.12|41.55|39.15|41.45|39.05|0
1755694800000|2025-08-20 13:00:00|41.54|39.14|41.56|39.16|41.63|39.23|40.9|38.5|0
1755695100000|2025-08-20 13:05:00|41.57|39.17|41.58|39.18|41.62|39.22|41.43|39.03|0
1755695400000|2025-08-20 13:10:00|41.59|39.19|41.65|39.25|41.68|39.28|41.57|39.17|0
1755695700000|2025-08-20 13:15:00|41.66|39.26|41.61|39.21|41.69|39.29|41.53|39.13|0
1755696000000|2025-08-20 13:20:00|41.63|39.23|41.61|39.21|41.68|39.28|41.58|39.18|0
1755696300000|2025-08-20 13:25:00|41.66|39.26|40.64|38.24|41.67|39.27|40.64|38.24|0
1755696600000|2025-08-20 13:30:00|41.25|38.85|41.79|39.39|42.1|39.7|41.23|38.83|0
1755696900000|2025-08-20 13:35:00|41.78|39.38|41.91|39.51|41.99|39.59|41.64|39.24|0
1755697200000|2025-08-20 13:40:00|41.92|39.52|42.21|39.81|42.24|39.84|41.79|39.39|0
1755697500000|2025-08-20 13:45:00|42.19|39.79|42.6|40.2|42.62|40.22|42.18|39.78|0
1755697800000|2025-08-20 13:50:00|42.61|40.21|44.01|41.61|44.05|41.65|42.61|40.21|0
1755698100000|2025-08-20 13:55:00|44.03|41.63|44.1|41.7|44.27|41.87|43.72|41.32|0
1755698400000|2025-08-20 14:00:00|44.14|41.74|43.63|41.23|44.14|41.74|43.26|40.86|0
1755698700000|2025-08-20 14:05:00|43.66|41.26|44.79|42.39|44.86|42.46|43.64|41.24|0
1755699000000|2025-08-20 14:10:00|44.75|42.35|44.54|42.14|44.89|42.49|44.39|41.99|0
1755699300000|2025-08-20 14:15:00|44.58|42.18|44.44|42.04|45.12|42.72|44.42|42.02|0
1755699600000|2025-08-20 14:20:00|44.45|42.05|44.14|41.74|44.53|42.13|43.87|41.47|0
1755699900000|2025-08-20 14:25:00|44.15|41.75|44.69|42.29|44.77|42.37|43.87|41.47|0
1755700200000|2025-08-20 14:30:00|44.7|42.3|44.78|42.38|44.97|42.57|44.64|42.24|0
1755700500000|2025-08-20 14:35:00|44.76|42.36|44.87|42.47|44.94|42.54|44.54|42.14|0
1755700800000|2025-08-20 14:40:00|44.92|42.52|45.04|42.64|45.23|42.83|44.85|42.45|0
1755701100000|2025-08-20 14:45:00|45.02|42.62|45.24|42.84|45.35|42.95|44.8|42.4|0
1755701400000|2025-08-20 14:50:00|45.21|42.81|45.42|43.02|45.5|43.1|45.13|42.73|0
1755701700000|2025-08-20 14:55:00|45.39|42.99|45.26|42.86|45.58|43.18|45.22|42.82|0
1755702000000|2025-08-20 15:00:00|45.37|42.97|44.98|42.58|45.37|42.97|44.91|42.51|0
1755702300000|2025-08-20 15:05:00|45|42.6|44.19|41.79|45|42.6|44.16|41.76|0
1755702600000|2025-08-20 15:10:00|44.23|41.83|44.12|41.72|44.4|42|44.08|41.68|0
1755702900000|2025-08-20 15:15:00|44.14|41.74|43.62|41.22|44.15|41.75|43.58|41.18|0
1755703200000|2025-08-20 15:20:00|43.58|41.18|43.1|40.7|43.58|41.18|43.08|40.68|0
1755703500000|2025-08-20 15:25:00|43.08|40.68|43.15|40.75|43.38|40.98|43.05|40.65|0
1755703800000|2025-08-20 15:30:00|43.16|40.76|42.94|40.54|43.28|40.88|42.9|40.5|0
1755704100000|2025-08-20 15:35:00|42.93|40.53|43.15|40.75|43.26|40.86|42.89|40.49|0
1755704400000|2025-08-20 15:40:00|43.17|40.77|43.16|40.76|43.3|40.9|42.85|40.45|0
1755704700000|2025-08-20 15:45:00|43.15|40.75|43.34|40.94|43.43|41.03|43.04|40.64|0
1755705000000|2025-08-20 15:50:00|43.33|40.93|44.11|41.71|44.13|41.73|43.33|40.93|0
1755705300000|2025-08-20 15:55:00|44.05|41.65|43.99|41.59|44.25|41.85|43.91|41.51|0
1755705600000|2025-08-20 16:00:00|44.01|41.61|43.57|41.17|44.08|41.68|43.48|41.08|0
1755705900000|2025-08-20 16:05:00|43.56|41.16|43.63|41.23|43.88|41.48|43.52|41.12|0
1755706200000|2025-08-20 16:10:00|43.61|41.21|43.16|40.76|43.66|41.26|43.15|40.75|0
1755706500000|2025-08-20 16:15:00|43.15|40.75|42.94|40.54|43.18|40.78|42.86|40.46|0
1755706800000|2025-08-20 16:20:00|42.95|40.55|42.75|40.35|43|40.6|42.69|40.29|0
1755707100000|2025-08-20 16:25:00|42.76|40.36|42.43|40.03|42.82|40.42|42.4|40|0
1755707400000|2025-08-20 16:30:00|42.44|40.04|42.77|40.37|42.8|40.4|42.41|40.01|0
1755707700000|2025-08-20 16:35:00|42.79|40.39|42.84|40.44|42.97|40.57|42.68|40.28|0
1755708000000|2025-08-20 16:40:00|42.83|40.43|42.86|40.46|43.12|40.72|42.78|40.38|0
1755708300000|2025-08-20 16:45:00|42.84|40.44|43.1|40.7|43.16|40.76|42.73|40.33|0
1755708600000|2025-08-20 16:50:00|43.11|40.71|43.19|40.79|43.32|40.92|43.02|40.62|0
1755708900000|2025-08-20 16:55:00|43.2|40.8|43.41|41.01|43.55|41.15|43.18|40.78|0
1755709200000|2025-08-20 17:00:00|43.45|41.05|42.93|40.53|43.51|41.11|42.91|40.51|0
1755709500000|2025-08-20 17:05:00|42.91|40.51|42.81|40.41|43.27|40.87|42.75|40.35|0
1755709800000|2025-08-20 17:10:00|42.84|40.44|43.18|40.78|43.18|40.78|42.8|40.4|0
1755710100000|2025-08-20 17:15:00|43.16|40.76|42.93|40.53|43.23|40.83|42.88|40.48|0
1755710400000|2025-08-20 17:20:00|42.9|40.5|43.09|40.69|43.16|40.76|42.68|40.28|0
1755710700000|2025-08-20 17:25:00|43.1|40.7|43.09|40.69|43.25|40.85|43.02|40.62|0
1755711000000|2025-08-20 17:30:00|43.1|40.7|42.43|40.03|43.12|40.72|42.41|40.01|0
1755711300000|2025-08-20 17:35:00|42.45|40.05|42.49|40.09|42.67|40.27|42.39|39.99|0
1755711600000|2025-08-20 17:40:00|42.52|40.12|42.4|40|42.56|40.16|42.37|39.97|0
1755711900000|2025-08-20 17:45:00|42.39|39.99|42.24|39.84|42.39|39.99|42.12|39.72|0
1755712200000|2025-08-20 17:50:00|42.25|39.85|42.33|39.93|42.38|39.98|42.19|39.79|0
1755712500000|2025-08-20 17:55:00|42.34|39.94|42.66|40.26|42.76|40.36|42.32|39.92|0
1755712800000|2025-08-20 18:00:00|42.67|40.27|43.45|41.05|43.78|41.38|42.42|40.02|0
1755713100000|2025-08-20 18:05:00|43.46|41.06|43.54|41.14|43.76|41.36|43.43|41.03|0
1755713400000|2025-08-20 18:10:00|43.56|41.16|43.76|41.36|43.9|41.5|43.42|41.02|0
1755713700000|2025-08-20 18:15:00|43.78|41.38|43.92|41.52|43.95|41.55|43.66|41.26|0
1755714000000|2025-08-20 18:20:00|43.87|41.47|43.73|41.33|44.1|41.7|43.63|41.23|0
1755714300000|2025-08-20 18:25:00|43.7|41.3|43.66|41.26|43.8|41.4|43.51|41.11|0
1755714600000|2025-08-20 18:30:00|43.67|41.27|43.41|41.01|43.78|41.38|43.35|40.95|0
1755714900000|2025-08-20 18:35:00|43.44|41.04|43.13|40.73|43.56|41.16|43.12|40.72|0
1755715200000|2025-08-20 18:40:00|43.07|40.67|43|40.6|43.15|40.75|42.95|40.55|0
1755715500000|2025-08-20 18:45:00|42.97|40.57|42.71|40.31|43.06|40.66|42.63|40.23|0
1755715800000|2025-08-20 18:50:00|42.68|40.28|42.74|40.34|42.82|40.42|42.57|40.17|0
1755716100000|2025-08-20 18:55:00|42.73|40.33|42.94|40.54|43.02|40.62|42.66|40.26|0
1755716400000|2025-08-20 19:00:00|42.91|40.51|42.87|40.47|43|40.6|42.75|40.35|0
1755716700000|2025-08-20 19:05:00|42.89|40.49|42.53|40.13|42.9|40.5|42.5|40.1|0
1755717000000|2025-08-20 19:10:00|42.54|40.14|42.06|39.66|42.58|40.18|42|39.6|0
1755717300000|2025-08-20 19:15:00|42.07|39.67|42.09|39.69|42.24|39.84|41.97|39.57|0
1755717600000|2025-08-20 19:20:00|42.11|39.71|41.81|39.41|42.12|39.72|41.76|39.36|0
1755717900000|2025-08-20 19:25:00|41.83|39.43|42.09|39.69|42.16|39.76|41.78|39.38|0
1755718200000|2025-08-20 19:30:00|42.08|39.68|41.79|39.39|42.14|39.74|41.76|39.36|0
1755718500000|2025-08-20 19:35:00|41.8|39.4|41.94|39.54|41.99|39.59|41.68|39.28|0
1755718800000|2025-08-20 19:40:00|41.92|39.52|41.76|39.36|42|39.6|41.75|39.35|0
1755719100000|2025-08-20 19:45:00|41.75|39.35|41.67|39.27|41.78|39.38|41.58|39.18|0
1755719400000|2025-08-20 19:50:00|41.7|39.3|41.67|39.27|41.86|39.46|41.55|39.15|0
1755719700000|2025-08-20 19:55:00|41.64|39.24|42.16|39.76|42.17|39.77|41.46|39.06|0
1755720000000|2025-08-20 20:00:00|42.03|39.63|42.15|39.75|42.28|39.88|42.03|39.63|0
1755720300000|2025-08-20 20:05:00|42.13|39.73|42.13|39.73|42.19|39.79|42.08|39.68|0
1755720600000|2025-08-20 20:10:00|42.12|39.72|42.09|39.69|42.18|39.78|42.03|39.63|0
1755720900000|2025-08-20 20:15:00|42.06|39.66|42.1|39.7|42.15|39.75|42.04|39.64|0
1755721200000|2025-08-20 20:20:00|42.11|39.71|42.11|39.71|42.13|39.73|42.06|39.66|0
1755721500000|2025-08-20 20:25:00|42.12|39.72|42.1|39.7|42.15|39.75|42.08|39.68|0
1755721800000|2025-08-20 20:30:00|42.11|39.71|42.1|39.7|42.13|39.73|42.08|39.68|0
1755722100000|2025-08-20 20:35:00|42.09|39.69|42.04|39.64|42.12|39.72|42.03|39.63|0
1755722400000|2025-08-20 20:40:00|42.06|39.66|42.04|39.64|42.06|39.66|42.02|39.62|0
1755722700000|2025-08-20 20:45:00|42.05|39.65|42.13|39.73|42.13|39.73|42.01|39.61|0
1755723000000|2025-08-20 20:50:00|42.11|39.71|42.06|39.66|42.11|39.71|41.91|39.51|0
1755723300000|2025-08-20 20:55:00|42.36|39.36|42.36|39.36|42.38|39.38|42.32|39.32|0
1755723600000|2025-08-20 21:00:00|42.39|39.39|42.43|39.43|42.44|39.44|42.39|39.39|0
1755723900000|2025-08-20 21:05:00|42.42|39.42|42.41|39.41|42.44|39.44|42.4|39.4|0
1755724200000|2025-08-20 21:10:00|42.42|39.42|42.42|39.42|42.43|39.43|42.4|39.4|0
1755724500000|2025-08-20 21:15:00|42.41|39.41|42.42|39.42|42.42|39.42|42.41|39.41|0
1755724800000|2025-08-20 21:20:00|42.41|39.41|42.4|39.4|42.41|39.41|42.4|39.4|0
1755725100000|2025-08-20 21:25:00|42.39|39.39|42.39|39.39|42.39|39.39|42.39|39.39|0
1755725400000|2025-08-20 21:30:00|42.37|39.37|42.37|39.37|42.37|39.37|42.36|39.36|0
1755725700000|2025-08-20 21:35:00|42.36|39.36|42.36|39.36|42.36|39.36|42.36|39.36|0
1755726000000|2025-08-20 21:40:00|42.37|39.37|42.36|39.36|42.39|39.39|42.36|39.36|0
1755726300000|2025-08-20 21:45:00|42.37|39.37|42.38|39.38|42.39|39.39|42.37|39.37|0
1755726900000|2025-08-20 21:55:00|42.39|39.39|42.39|39.39|42.39|39.39|42.39|39.39|0
1755727200000|2025-08-20 22:00:00|42.32|39.32|42.27|39.27|42.37|39.37|42.14|39.14|0
1755727500000|2025-08-20 22:05:00|42.28|39.28|42.35|39.35|42.42|39.42|42.21|39.21|0
1755727800000|2025-08-20 22:10:00|42.34|39.34|42.45|39.45|42.46|39.46|42.25|39.25|0
1755728100000|2025-08-20 22:15:00|42.42|39.42|42.58|39.58|42.58|39.58|42.39|39.39|0
1755728400000|2025-08-20 22:20:00|42.59|39.59|42.4|39.4|42.59|39.59|42.4|39.4|0
1755728700000|2025-08-20 22:25:00|42.38|39.38|42.4|39.4|42.5|39.5|42.38|39.38|0
1755729000000|2025-08-20 22:30:00|42.41|39.41|42.5|39.5|42.5|39.5|42.35|39.35|0
1755729300000|2025-08-20 22:35:00|42.49|39.49|42.56|39.56|42.59|39.59|42.48|39.48|0
1755729600000|2025-08-20 22:40:00|42.57|39.57|42.53|39.53|42.59|39.59|42.51|39.51|0
1755729900000|2025-08-20 22:45:00|42.54|39.54|42.52|39.52|42.56|39.56|42.51|39.51|0
1755730200000|2025-08-20 22:50:00|42.51|39.51|42.52|39.52|42.53|39.53|42.48|39.48|0
1755730500000|2025-08-20 22:55:00|42.51|39.51|42.52|39.52|42.54|39.54|42.48|39.48|0
1755730800000|2025-08-20 23:00:00|42.51|39.51|42.54|39.54|42.57|39.57|42.46|39.46|0
1755731100000|2025-08-20 23:05:00|42.55|39.55|42.45|39.45|42.63|39.63|42.43|39.43|0
1755731400000|2025-08-20 23:10:00|42.43|39.43|42.51|39.51|42.53|39.53|42.43|39.43|0
1755731700000|2025-08-20 23:15:00|42.5|39.5|42.52|39.52|42.53|39.53|42.47|39.47|0
1755732000000|2025-08-20 23:20:00|42.51|39.51|42.56|39.56|42.56|39.56|42.51|39.51|0
1755732300000|2025-08-20 23:25:00|42.55|39.55|42.59|39.59|42.61|39.61|42.53|39.53|0
1755732600000|2025-08-20 23:30:00|42.6|39.6|42.68|39.68|42.69|39.69|42.59|39.59|0
1755732900000|2025-08-20 23:35:00|42.67|39.67|42.62|39.62|42.69|39.69|42.62|39.62|0
1755733200000|2025-08-20 23:40:00|42.63|39.63|42.62|39.62|42.65|39.65|42.57|39.57|0
1755733500000|2025-08-20 23:45:00|42.63|39.63|42.67|39.67|42.67|39.67|42.58|39.58|0
1755733800000|2025-08-20 23:50:00|42.69|39.69|42.52|39.52|42.69|39.69|42.52|39.52|0
1755734100000|2025-08-20 23:55:00|42.51|39.51|42.51|39.51|42.57|39.57|42.48|39.48|0
1755734400000|2025-08-21 00:00:00|42.54|39.54|42.6|39.6|42.67|39.67|42.53|39.53|0
1755734700000|2025-08-21 00:05:00|42.59|39.59|42.62|39.62|42.67|39.67|42.53|39.53|0
1755735000000|2025-08-21 00:10:00|42.64|39.64|42.62|39.62|42.64|39.64|42.49|39.49|0
1755735300000|2025-08-21 00:15:00|42.59|39.59|42.54|40.14|42.61|40.14|42.31|39.59|0
1755735600000|2025-08-21 00:20:00|42.55|40.15|42.76|40.36|42.79|40.39|42.54|40.14|0
1755735900000|2025-08-21 00:25:00|42.77|40.37|42.79|40.39|42.91|40.51|42.77|40.37|0
1755736200000|2025-08-21 00:30:00|42.77|40.37|42.63|40.23|42.79|40.39|42.58|40.18|0
1755736500000|2025-08-21 00:35:00|42.61|40.21|42.51|40.11|42.66|40.26|42.45|40.05|0
1755736800000|2025-08-21 00:40:00|42.5|40.1|42.54|40.14|42.57|40.17|42.47|40.07|0
1755737100000|2025-08-21 00:45:00|42.53|40.13|42.68|40.28|42.74|40.34|42.51|40.11|0
1755737400000|2025-08-21 00:50:00|42.67|40.27|42.76|40.36|42.87|40.47|42.6|40.2|0
1755737700000|2025-08-21 00:55:00|42.77|40.37|42.69|40.29|42.8|40.4|42.64|40.24|0
1755738000000|2025-08-21 01:00:00|42.71|40.31|42.78|40.38|42.78|40.38|42.62|40.22|0
1755738300000|2025-08-21 01:05:00|42.76|40.36|42.74|40.34|42.88|40.48|42.72|40.32|0
1755738600000|2025-08-21 01:10:00|42.72|40.32|42.72|40.32|42.92|40.52|42.68|40.28|0
1755738900000|2025-08-21 01:15:00|42.74|40.34|42.82|40.42|42.87|40.47|42.68|40.28|0
1755739200000|2025-08-21 01:20:00|42.83|40.43|42.62|40.22|42.85|40.45|42.61|40.21|0
1755739500000|2025-08-21 01:25:00|42.61|40.21|42.67|40.27|42.71|40.31|42.6|40.2|0
1755739800000|2025-08-21 01:30:00|42.65|40.25|42.61|40.21|42.69|40.29|42.59|40.19|0
1755740100000|2025-08-21 01:35:00|42.62|40.22|42.62|40.22|42.65|40.25|42.59|40.19|0
1755740400000|2025-08-21 01:40:00|42.6|40.2|42.62|40.22|42.67|40.27|42.57|40.17|0
1755740700000|2025-08-21 01:45:00|42.63|40.23|42.62|40.22|42.65|40.25|42.55|40.15|0
1755741000000|2025-08-21 01:50:00|42.61|40.21|42.24|39.84|42.65|40.25|42.18|39.78|0
1755741300000|2025-08-21 01:55:00|42.23|39.83|41.95|39.55|42.24|39.84|41.94|39.54|0
1755741600000|2025-08-21 02:00:00|41.98|39.58|41.96|39.56|41.99|39.59|41.9|39.5|0
1755741900000|2025-08-21 02:05:00|41.95|39.55|42.04|39.64|42.07|39.67|41.9|39.5|0
1755742200000|2025-08-21 02:10:00|42.03|39.63|41.94|39.54|42.06|39.66|41.84|39.44|0
1755742500000|2025-08-21 02:15:00|41.92|39.52|41.88|39.48|41.95|39.55|41.86|39.46|0
1755742800000|2025-08-21 02:20:00|41.89|39.49|41.84|39.44|41.9|39.5|41.8|39.4|0
1755743100000|2025-08-21 02:25:00|41.85|39.45|41.84|39.44|41.87|39.47|41.81|39.41|0
1755743400000|2025-08-21 02:30:00|41.85|39.45|41.83|39.43|41.88|39.48|41.81|39.41|0
1755743700000|2025-08-21 02:35:00|41.84|39.44|41.86|39.46|41.89|39.49|41.81|39.41|0
1755744000000|2025-08-21 02:40:00|41.87|39.47|41.87|39.47|41.89|39.49|41.83|39.43|0
1755744300000|2025-08-21 02:45:00|41.82|39.42|41.93|39.53|41.95|39.55|41.81|39.41|0
1755744600000|2025-08-21 02:50:00|41.95|39.55|41.83|39.43|41.96|39.56|41.83|39.43|0
1755744900000|2025-08-21 02:55:00|41.84|39.44|41.89|39.49|41.92|39.52|41.83|39.43|0
1755745200000|2025-08-21 03:00:00|41.88|39.48|41.92|39.52|41.94|39.54|41.87|39.47|0
1755745500000|2025-08-21 03:05:00|41.91|39.51|41.84|39.44|41.93|39.53|41.79|39.39|0
1755745800000|2025-08-21 03:10:00|41.83|39.43|41.86|39.46|41.89|39.49|41.82|39.42|0
1755746100000|2025-08-21 03:15:00|41.85|39.45|41.96|39.56|42.02|39.62|41.85|39.45|0
1755746400000|2025-08-21 03:20:00|41.97|39.57|42.01|39.61|42.1|39.7|41.96|39.56|0
1755746700000|2025-08-21 03:25:00|41.99|39.59|42|39.6|42.03|39.63|41.97|39.57|0
1755747000000|2025-08-21 03:30:00|41.98|39.58|41.97|39.57|42|39.6|41.91|39.51|0
1755747300000|2025-08-21 03:35:00|41.96|39.56|41.94|39.54|42.03|39.63|41.91|39.51|0
1755747600000|2025-08-21 03:40:00|41.95|39.55|41.94|39.54|41.97|39.57|41.92|39.52|0
1755747900000|2025-08-21 03:45:00|41.93|39.53|42|39.6|42.01|39.61|41.92|39.52|0
1755748200000|2025-08-21 03:50:00|41.98|39.58|41.97|39.57|42|39.6|41.91|39.51|0
1755748500000|2025-08-21 03:55:00|41.98|39.58|42.08|39.68|42.11|39.71|41.94|39.54|0
1755748800000|2025-08-21 04:00:00|42.09|39.69|42.09|39.69|43|40.6|42.07|39.67|0
1755749100000|2025-08-21 04:05:00|42.1|39.7|42.14|39.74|42.17|39.77|42.06|39.66|0
1755749400000|2025-08-21 04:10:00|42.15|39.75|42.16|39.76|42.21|39.81|42.13|39.73|0
1755749700000|2025-08-21 04:15:00|42.15|39.75|42.08|39.68|42.17|39.77|42.05|39.65|0
1755750000000|2025-08-21 04:20:00|42.09|39.69|42.04|39.64|42.11|39.71|42.04|39.64|0
1755750300000|2025-08-21 04:25:00|42.02|39.62|42.08|39.68|42.12|39.72|42.01|39.61|0
1755750600000|2025-08-21 04:30:00|42.09|39.69|42.1|39.7|42.22|39.82|42.09|39.69|0
1755750900000|2025-08-21 04:35:00|42.11|39.71|42.09|39.69|42.13|39.73|42.06|39.66|0
1755751200000|2025-08-21 04:40:00|42.13|39.73|42.15|39.75|42.19|39.79|42.09|39.69|0
1755751500000|2025-08-21 04:45:00|42.13|39.73|42.07|39.67|42.16|39.76|42.03|39.63|0
1755751800000|2025-08-21 04:50:00|42.06|39.66|42.12|39.72|42.13|39.73|42.06|39.66|0
1755752100000|2025-08-21 04:55:00|42.14|39.74|42.15|39.75|42.22|39.82|42.1|39.7|0
1755752400000|2025-08-21 05:00:00|42.17|39.77|42.06|39.66|42.17|39.77|42.04|39.64|0
1755752700000|2025-08-21 05:05:00|42.07|39.67|42.4|40|42.4|40|42.03|39.63|0
1755753000000|2025-08-21 05:10:00|42.43|40.03|42.38|39.98|42.43|40.03|42.34|39.94|0
1755753300000|2025-08-21 05:15:00|42.37|39.97|42.25|39.85|42.39|39.99|42.22|39.82|0
1755753600000|2025-08-21 05:20:00|42.24|39.84|42.34|39.94|42.38|39.98|42.23|39.83|0
1755753900000|2025-08-21 05:25:00|42.3|39.9|42.41|40.01|42.45|40.05|42.26|39.86|0
1755754200000|2025-08-21 05:30:00|42.39|39.99|42.39|39.99|42.48|40.08|42.36|39.96|0
1755754500000|2025-08-21 05:35:00|42.4|40|42.47|40.07|42.48|40.08|42.39|39.99|0
1755754800000|2025-08-21 05:40:00|42.49|40.09|42.39|39.99|42.49|40.09|42.35|39.95|0
1755755100000|2025-08-21 05:45:00|42.41|40.01|42.36|39.96|42.42|40.02|42.33|39.93|0
1755755400000|2025-08-21 05:50:00|42.38|39.98|42.34|39.94|42.41|40.01|42.32|39.92|0
1755755700000|2025-08-21 05:55:00|42.33|39.93|42.18|39.78|42.36|39.96|42.14|39.74|0
1755756000000|2025-08-21 06:00:00|42.17|39.77|42.07|39.67|42.2|39.8|42.03|39.63|0
1755756300000|2025-08-21 06:05:00|42.08|39.68|42.08|39.68|42.17|39.77|42.05|39.65|0
1755756600000|2025-08-21 06:10:00|42.07|39.67|41.87|39.47|42.09|39.69|41.87|39.47|0
1755756900000|2025-08-21 06:15:00|41.85|39.45|41.79|39.39|41.9|39.5|41.75|39.35|0
1755757200000|2025-08-21 06:20:00|41.83|39.43|41.84|39.44|41.88|39.48|41.77|39.37|0
1755757500000|2025-08-21 06:25:00|41.86|39.46|41.91|39.51|41.97|39.57|41.86|39.46|0
1755757800000|2025-08-21 06:30:00|41.9|39.5|41.91|39.51|41.92|39.52|41.83|39.43|0
1755758100000|2025-08-21 06:35:00|41.92|39.52|41.78|39.38|41.94|39.54|41.71|39.31|0
1755758400000|2025-08-21 06:40:00|41.8|39.4|41.83|39.43|41.86|39.46|41.77|39.37|0
1755758700000|2025-08-21 06:45:00|41.84|39.44|41.85|39.45|41.89|39.49|41.82|39.42|0
1755759000000|2025-08-21 06:50:00|41.84|39.44|41.84|39.44|41.89|39.49|41.82|39.42|0
1755759300000|2025-08-21 06:55:00|41.85|39.45|41.8|39.4|41.85|39.45|41.78|39.38|0
1755759600000|2025-08-21 07:00:00|41.85|39.45|41.84|39.44|41.96|39.56|41.77|39.37|0
1755759900000|2025-08-21 07:05:00|41.82|39.42|41.84|39.44|41.91|39.51|41.77|39.37|0
1755760200000|2025-08-21 07:10:00|41.87|39.47|42.07|39.67|42.08|39.68|41.83|39.43|0
1755760500000|2025-08-21 07:15:00|42.03|39.63|42.09|39.69|42.19|39.79|42.03|39.63|0
1755760800000|2025-08-21 07:20:00|42.07|39.67|42.12|39.72|42.16|39.76|42.07|39.67|0
1755761100000|2025-08-21 07:25:00|42.14|39.74|42.16|39.76|42.2|39.8|42.07|39.67|0
1755761400000|2025-08-21 07:30:00|42.15|39.75|42.05|39.65|42.18|39.78|42.03|39.63|0
1755761700000|2025-08-21 07:35:00|42.03|39.63|42.07|39.67|42.1|39.7|42|39.6|0
1755762000000|2025-08-21 07:40:00|42.05|39.65|42.03|39.63|42.08|39.68|41.93|39.53|0
1755762300000|2025-08-21 07:45:00|42.04|39.64|41.99|39.59|42.09|39.69|41.99|39.59|0
1755762600000|2025-08-21 07:50:00|41.98|39.58|41.97|39.57|42.04|39.64|41.88|39.48|0
1755762900000|2025-08-21 07:55:00|41.98|39.58|41.97|39.57|42.01|39.61|41.93|39.53|0
1755763200000|2025-08-21 08:00:00|41.98|39.58|41.91|39.51|42.05|39.65|41.9|39.5|0
1755763500000|2025-08-21 08:05:00|41.93|39.53|41.86|39.46|41.95|39.55|41.82|39.42|0
1755763800000|2025-08-21 08:10:00|41.88|39.48|41.94|39.54|42.02|39.62|41.84|39.44|0
1755764100000|2025-08-21 08:15:00|41.93|39.53|42.2|39.8|42.25|39.85|41.89|39.49|0
1755764400000|2025-08-21 08:20:00|42.18|39.78|42.09|39.69|42.25|39.85|42.07|39.67|0
1755764700000|2025-08-21 08:25:00|42.1|39.7|42.08|39.68|42.14|39.74|42|39.6|0
1755765000000|2025-08-21 08:30:00|42.1|39.7|42|39.6|42.1|39.7|41.97|39.57|0
1755765300000|2025-08-21 08:35:00|42.01|39.61|41.99|39.59|42.04|39.64|41.96|39.56|0
1755765600000|2025-08-21 08:40:00|42|39.6|42.02|39.62|42.05|39.65|41.96|39.56|0
1755765900000|2025-08-21 08:45:00|42.03|39.63|42.29|39.89|42.3|39.9|42.01|39.61|0
1755766200000|2025-08-21 08:50:00|42.28|39.88|42.34|39.94|42.44|40.04|42.26|39.86|0
1755766500000|2025-08-21 08:55:00|42.36|39.96|42.57|40.17|42.61|40.21|42.34|39.94|0
1755766800000|2025-08-21 09:00:00|42.56|40.16|42.63|40.23|42.72|40.32|42.54|40.14|0
1755767100000|2025-08-21 09:05:00|42.65|40.25|42.64|40.24|42.73|40.33|42.61|40.21|0
1755767400000|2025-08-21 09:10:00|42.65|40.25|42.62|40.22|42.68|40.28|42.56|40.16|0
1755767700000|2025-08-21 09:15:00|42.63|40.23|42.54|40.14|42.66|40.26|42.53|40.13|0
1755768000000|2025-08-21 09:20:00|42.55|40.15|42.55|40.15|42.65|40.25|42.52|40.12|0
1755768300000|2025-08-21 09:25:00|42.54|40.14|42.44|40.04|42.62|40.22|42.41|40.01|0
1755768600000|2025-08-21 09:30:00|42.45|40.05|42.45|40.05|42.5|40.1|42.41|40.01|0
1755768900000|2025-08-21 09:35:00|42.47|40.07|42.5|40.1|42.53|40.13|42.42|40.02|0
1755769200000|2025-08-21 09:40:00|42.51|40.11|42.41|40.01|42.53|40.13|42.4|40|0
1755769500000|2025-08-21 09:45:00|42.4|40|42.45|40.05|42.51|40.11|42.36|39.96|0
1755769800000|2025-08-21 09:50:00|42.44|40.04|42.46|40.06|42.55|40.15|42.44|40.04|0
1755770100000|2025-08-21 09:55:00|42.47|40.07|42.59|40.19|42.62|40.22|42.44|40.04|0
1755770400000|2025-08-21 10:00:00|42.61|40.21|42.78|40.38|42.84|40.44|42.57|40.17|0
1755770700000|2025-08-21 10:05:00|42.77|40.37|42.74|40.34|42.79|40.39|42.67|40.27|0
1755771000000|2025-08-21 10:10:00|42.75|40.35|42.8|40.4|42.85|40.45|42.64|40.24|0
1755771300000|2025-08-21 10:15:00|42.79|40.39|43|40.6|43|40.6|42.75|40.35|0
1755771600000|2025-08-21 10:20:00|42.99|40.59|42.88|40.48|43.11|40.71|42.85|40.45|0
1755771900000|2025-08-21 10:25:00|42.89|40.49|42.85|40.45|42.96|40.56|42.81|40.41|0
1755772200000|2025-08-21 10:30:00|42.84|40.44|42.92|40.52|42.96|40.56|42.81|40.41|0
1755772500000|2025-08-21 10:35:00|42.91|40.51|42.9|40.5|42.94|40.54|42.84|40.44|0
1755772800000|2025-08-21 10:40:00|42.89|40.49|42.84|40.44|42.9|40.5|42.81|40.41|0
1755773100000|2025-08-21 10:45:00|42.85|40.45|42.82|40.42|42.87|40.47|42.79|40.39|0
1755773400000|2025-08-21 10:50:00|42.83|40.43|42.74|40.34|42.84|40.44|42.71|40.31|0
1755773700000|2025-08-21 10:55:00|42.76|40.36|42.75|40.35|42.83|40.43|42.63|40.23|0
1755774000000|2025-08-21 11:00:00|42.66|40.26|42.71|40.31|42.79|40.39|42.44|40.04|0
1755774300000|2025-08-21 11:05:00|42.69|40.29|42.57|40.17|42.71|40.31|42.46|40.06|0
1755774600000|2025-08-21 11:10:00|42.58|40.18|42.71|40.31|42.73|40.33|42.56|40.16|0
1755774900000|2025-08-21 11:15:00|42.69|40.29|42.72|40.32|42.75|40.35|42.66|40.26|0
1755775200000|2025-08-21 11:20:00|42.7|40.3|42.64|40.24|42.75|40.35|42.59|40.19|0
1755775500000|2025-08-21 11:25:00|42.63|40.23|42.7|40.3|42.74|40.34|42.63|40.23|0
1755775800000|2025-08-21 11:30:00|42.72|40.32|42.78|40.38|42.79|40.39|42.63|40.23|0
1755776100000|2025-08-21 11:35:00|42.77|40.37|42.93|40.53|42.97|40.57|42.71|40.31|0
1755776400000|2025-08-21 11:40:00|42.92|40.52|42.88|40.48|42.95|40.55|42.83|40.43|0
1755776700000|2025-08-21 11:45:00|42.89|40.49|43.22|40.82|43.25|40.85|42.89|40.49|0
1755777000000|2025-08-21 11:50:00|43.23|40.83|43.16|40.76|43.23|40.83|43.07|40.67|0
1755777300000|2025-08-21 11:55:00|43.17|40.77|43.11|40.71|43.19|40.79|43.06|40.66|0
1755777600000|2025-08-21 12:00:00|43.12|40.72|43.21|40.81|43.3|40.9|42.13|39.73|0
1755777900000|2025-08-21 12:05:00|43.22|40.82|43.42|41.02|43.44|41.04|43.15|40.75|0
1755778200000|2025-08-21 12:10:00|43.41|41.01|43.6|41.2|43.63|41.23|43.4|41|0
1755778500000|2025-08-21 12:15:00|43.58|41.18|43.9|41.5|43.93|41.53|43.53|41.13|0
1755778800000|2025-08-21 12:20:00|43.91|41.51|43.62|41.22|43.98|41.58|43.62|41.22|0
1755779100000|2025-08-21 12:25:00|43.63|41.23|43.63|41.23|43.73|41.33|43.58|41.18|0
1755779400000|2025-08-21 12:30:00|43.75|41.35|43.32|40.92|44.06|41.66|43.24|40.84|0
1755779700000|2025-08-21 12:35:00|43.33|40.93|43.5|41.1|43.56|41.16|43.29|40.89|0
1755780000000|2025-08-21 12:40:00|43.52|41.12|43.65|41.25|43.7|41.3|43.51|41.11|0
1755780300000|2025-08-21 12:45:00|43.67|41.27|43.88|41.48|43.91|41.51|43.65|41.25|0
1755780600000|2025-08-21 12:50:00|43.9|41.5|43.95|41.55|43.98|41.58|43.83|41.43|0
1755780900000|2025-08-21 12:55:00|43.97|41.57|44.03|41.63|44.13|41.73|43.89|41.49|0
1755781200000|2025-08-21 13:00:00|44.05|41.65|43.84|41.44|44.1|41.7|43.81|41.41|0
1755781500000|2025-08-21 13:05:00|43.89|41.49|43.72|41.32|43.94|41.54|43.7|41.3|0
1755781800000|2025-08-21 13:10:00|43.7|41.3|43.79|41.39|43.85|41.45|43.69|41.29|0
1755782100000|2025-08-21 13:15:00|43.82|41.42|43.88|41.48|44.03|41.63|43.8|41.4|0
1755782400000|2025-08-21 13:20:00|43.86|41.46|43.78|41.38|43.9|41.5|43.68|41.28|0
1755782700000|2025-08-21 13:25:00|43.81|41.41|42.93|40.53|43.83|41.43|42.93|40.53|0
1755783000000|2025-08-21 13:30:00|43.46|41.06|43.72|41.32|44.23|41.83|43.31|40.91|0
1755783300000|2025-08-21 13:35:00|43.75|41.35|43.69|41.29|44|41.6|43.43|41.03|0
1755783600000|2025-08-21 13:40:00|43.67|41.27|43.88|41.48|44.16|41.76|43.67|41.27|0
1755783900000|2025-08-21 13:45:00|42.91|40.51|43.92|41.52|45.14|42.74|42.87|40.47|0
1755784200000|2025-08-21 13:50:00|44|41.6|44.13|41.73|44.41|42.01|43.92|41.52|0
1755784500000|2025-08-21 13:55:00|44.19|41.79|44.68|42.28|44.75|42.35|44.09|41.69|0
1755784800000|2025-08-21 14:00:00|44.7|42.3|43.48|41.08|45.03|42.63|43.37|40.97|0
1755785100000|2025-08-21 14:05:00|43.46|41.06|43.25|40.85|43.51|41.11|43.14|40.74|0
1755785400000|2025-08-21 14:10:00|43.27|40.87|43.07|40.67|43.37|40.97|42.88|40.48|0
1755785700000|2025-08-21 14:15:00|43.03|40.63|42.68|40.28|43.16|40.76|42.53|40.13|0
1755786000000|2025-08-21 14:20:00|42.69|40.29|42.53|40.13|42.78|40.38|42.47|40.07|0
1755786300000|2025-08-21 14:25:00|42.5|40.1|42.28|39.88|42.71|40.31|42.26|39.86|0
1755786600000|2025-08-21 14:30:00|42.32|39.92|42.78|40.38|42.86|40.46|42.29|39.89|0
1755786900000|2025-08-21 14:35:00|42.77|40.37|43.36|40.96|43.45|41.05|42.72|40.32|0
1755787200000|2025-08-21 14:40:00|43.39|40.99|42.92|40.52|43.54|41.14|42.92|40.52|0
1755787500000|2025-08-21 14:45:00|42.93|40.53|43.14|40.74|43.19|40.79|42.73|40.33|0
1755787800000|2025-08-21 14:50:00|43.09|40.69|42.63|40.23|43.11|40.71|42.63|40.23|0
1755788100000|2025-08-21 14:55:00|42.65|40.25|42.49|40.09|42.76|40.36|42.45|40.05|0
1755788400000|2025-08-21 15:00:00|42.5|40.1|42.71|40.31|42.74|40.34|42.32|39.92|0
1755788700000|2025-08-21 15:05:00|42.72|40.32|42.78|40.38|42.91|40.51|42.67|40.27|0
1755789000000|2025-08-21 15:10:00|42.75|40.35|43.82|41.42|43.84|41.44|42.74|40.34|0
1755789300000|2025-08-21 15:15:00|43.83|41.43|43.18|40.78|44|41.6|43.16|40.76|0
1755789600000|2025-08-21 15:20:00|43.16|40.76|42.59|40.19|43.26|40.86|42.45|40.05|0
1755789900000|2025-08-21 15:25:00|42.57|40.17|42.88|40.48|43.07|40.67|42.57|40.17|0
1755790200000|2025-08-21 15:30:00|42.9|40.5|42.57|40.17|42.94|40.54|42.52|40.12|0
1755790500000|2025-08-21 15:35:00|42.55|40.15|42.53|40.13|42.61|40.21|42.39|39.99|0
1755790800000|2025-08-21 15:40:00|42.5|40.1|42.43|40.03|42.62|40.22|42.37|39.97|0
1755791100000|2025-08-21 15:45:00|42.41|40.01|42.77|40.37|42.84|40.44|42.41|40.01|0
1755791400000|2025-08-21 15:50:00|42.79|40.39|43.49|41.09|43.57|41.17|42.78|40.38|0
1755791700000|2025-08-21 15:55:00|43.5|41.1|43.68|41.28|43.79|41.39|43.43|41.03|0
1755792000000|2025-08-21 16:00:00|43.71|41.31|43.98|41.58|44.01|41.61|43.67|41.27|0
1755792300000|2025-08-21 16:05:00|43.97|41.57|43.98|41.58|44.04|41.64|43.8|41.4|0
1755792600000|2025-08-21 16:10:00|44|41.6|43.77|41.37|44.12|41.72|43.65|41.25|0
1755792900000|2025-08-21 16:15:00|43.76|41.36|43.57|41.17|43.76|41.36|43.46|41.06|0
1755793200000|2025-08-21 16:20:00|43.56|41.16|43.61|41.21|43.78|41.38|43.56|41.16|0
1755793500000|2025-08-21 16:25:00|43.63|41.23|43.9|41.5|44.11|41.71|43.57|41.17|0
1755793800000|2025-08-21 16:30:00|43.89|41.49|44.03|41.63|44.08|41.68|43.62|41.22|0
1755794100000|2025-08-21 16:35:00|44.02|41.62|43.62|41.22|44.06|41.66|43.53|41.13|0
1755794400000|2025-08-21 16:40:00|43.64|41.24|43.59|41.19|43.69|41.29|43.38|40.98|0
1755794700000|2025-08-21 16:45:00|43.58|41.18|43.75|41.35|43.81|41.41|43.53|41.13|0
1755795000000|2025-08-21 16:50:00|43.77|41.37|43.24|40.84|43.8|41.4|43.19|40.79|0
1755795300000|2025-08-21 16:55:00|43.25|40.85|44.07|41.67|44.17|41.77|43.18|40.78|0
1755795600000|2025-08-21 17:00:00|44.05|41.65|43.78|41.38|44.1|41.7|43.78|41.38|0
1755795900000|2025-08-21 17:05:00|43.8|41.4|43.78|41.38|43.84|41.44|43.53|41.13|0
1755796200000|2025-08-21 17:10:00|43.8|41.4|44.07|41.67|44.17|41.77|43.78|41.38|0
1755796500000|2025-08-21 17:15:00|44.16|41.76|44.39|41.99|44.51|42.11|44.05|41.65|0
1755796800000|2025-08-21 17:20:00|44.38|41.98|44.58|42.18|44.7|42.3|44.3|41.9|0
1755797100000|2025-08-21 17:25:00|44.6|42.2|44.34|41.94|44.8|42.4|44.26|41.86|0
1755797400000|2025-08-21 17:30:00|44.32|41.92|43.91|41.51|44.36|41.96|43.9|41.5|0
1755797700000|2025-08-21 17:35:00|43.9|41.5|43.48|41.08|43.96|41.56|43.41|41.01|0
1755798000000|2025-08-21 17:40:00|43.44|41.04|43.35|40.95|43.45|41.05|43.22|40.82|0
1755798300000|2025-08-21 17:45:00|43.37|40.97|43.14|40.74|43.4|41|43.09|40.69|0
1755798600000|2025-08-21 17:50:00|43.13|40.73|43.37|40.97|43.54|41.14|43.08|40.68|0
1755798900000|2025-08-21 17:55:00|43.39|40.99|43.34|40.94|43.43|41.03|43.25|40.85|0
1755799200000|2025-08-21 18:00:00|43.37|40.97|43.38|40.98|43.44|41.04|43.24|40.84|0
1755799500000|2025-08-21 18:05:00|43.36|40.96|43.48|41.08|43.58|41.18|43.23|40.83|0
1755799800000|2025-08-21 18:10:00|43.49|41.09|43.38|40.98|43.61|41.21|43.33|40.93|0
1755800100000|2025-08-21 18:15:00|43.39|40.99|43.2|40.8|43.45|41.05|43.16|40.76|0
1755800400000|2025-08-21 18:20:00|43.19|40.79|43.28|40.88|43.35|40.95|43.14|40.74|0
1755800700000|2025-08-21 18:25:00|43.29|40.89|43.5|41.1|43.52|41.12|43.25|40.85|0
1755801000000|2025-08-21 18:30:00|43.49|41.09|43.58|41.18|43.81|41.41|43.47|41.07|0
1755801300000|2025-08-21 18:35:00|43.6|41.2|43.26|40.86|43.6|41.2|43.2|40.8|0
1755801600000|2025-08-21 18:40:00|43.28|40.88|43.53|41.13|43.53|41.13|43.19|40.79|0
1755801900000|2025-08-21 18:45:00|43.54|41.14|43.64|41.24|43.77|41.37|43.49|41.09|0
1755802200000|2025-08-21 18:50:00|43.63|41.23|43.15|40.75|43.63|41.23|43.15|40.75|0
1755802500000|2025-08-21 18:55:00|43.2|40.8|43.02|40.62|43.41|41.01|43|40.6|0
1755802800000|2025-08-21 19:00:00|43.08|40.68|43.06|40.66|43.11|40.71|42.98|40.58|0
1755803100000|2025-08-21 19:05:00|43.04|40.64|42.86|40.46|43.09|40.69|42.84|40.44|0
1755803400000|2025-08-21 19:10:00|42.85|40.45|42.89|40.49|42.93|40.53|42.78|40.38|0
1755803700000|2025-08-21 19:15:00|42.92|40.52|43.03|40.63|43.12|40.72|42.86|40.46|0
1755804000000|2025-08-21 19:20:00|43.09|40.69|43.04|40.64|43.09|40.69|42.92|40.52|0
1755804300000|2025-08-21 19:25:00|43.02|40.62|43.05|40.65|43.11|40.71|42.97|40.57|0
1755804600000|2025-08-21 19:30:00|43.04|40.64|43.18|40.78|43.22|40.82|43.04|40.64|0
1755804900000|2025-08-21 19:35:00|43.19|40.79|43.4|41|43.45|41.05|43.17|40.77|0
1755805200000|2025-08-21 19:40:00|43.45|41.05|43.44|41.04|43.49|41.09|43.27|40.87|0
1755805500000|2025-08-21 19:45:00|43.42|41.02|43.3|40.9|43.49|41.09|43.25|40.85|0
1755805800000|2025-08-21 19:50:00|43.35|40.95|43.25|40.85|43.46|41.06|43.16|40.76|0
1755806100000|2025-08-21 19:55:00|43.26|40.86|43.43|41.03|43.62|41.22|43.1|40.7|0
1755806400000|2025-08-21 20:00:00|43.4|41|43.4|41|43.49|41.09|43.27|40.87|0
1755806700000|2025-08-21 20:05:00|43.38|40.98|43.34|40.94|43.42|41.02|43.32|40.92|0
1755807000000|2025-08-21 20:10:00|43.36|40.96|43.16|40.76|43.43|41.03|43.16|40.76|0
1755807300000|2025-08-21 20:15:00|43.17|40.77|43.19|40.79|43.23|40.83|43.15|40.75|0
1755807600000|2025-08-21 20:20:00|43.2|40.8|43.19|40.79|43.24|40.84|43.19|40.79|0
1755807900000|2025-08-21 20:25:00|43.17|40.77|43.21|40.81|43.24|40.84|43.17|40.77|0
1755808200000|2025-08-21 20:30:00|43.19|40.79|43.2|40.8|43.23|40.83|43.19|40.79|0
1755808500000|2025-08-21 20:35:00|43.22|40.82|43.21|40.81|43.23|40.83|43.18|40.78|0
1755808800000|2025-08-21 20:40:00|43.19|40.79|43.15|40.75|43.21|40.81|43.13|40.73|0
1755809100000|2025-08-21 20:45:00|43.16|40.76|43.15|40.75|43.19|40.79|43.14|40.74|0
1755809400000|2025-08-21 20:50:00|43.16|40.76|43.18|40.78|43.19|40.79|43.14|40.74|0
1755809700000|2025-08-21 20:55:00|43.48|40.48|43.5|40.5|43.52|40.52|43.46|40.46|0
1755810000000|2025-08-21 21:00:00|43.51|40.51|43.54|40.54|43.54|40.54|43.49|40.49|0
1755810300000|2025-08-21 21:05:00|43.53|40.53|43.5|40.5|43.55|40.55|43.5|40.5|0
1755810600000|2025-08-21 21:10:00|43.49|40.49|43.47|40.47|43.51|40.51|43.47|40.47|0
1755810900000|2025-08-21 21:15:00|43.46|40.46|43.45|40.45|43.46|40.46|43.44|40.44|0
1755811200000|2025-08-21 21:20:00|43.48|40.48|43.47|40.47|43.5|40.5|43.42|40.42|0
1755811500000|2025-08-21 21:25:00|43.46|40.46|43.46|40.46|43.47|40.47|43.46|40.46|0
1755811800000|2025-08-21 21:30:00|43.45|40.45|43.45|40.45|43.46|40.46|43.43|40.43|0
1755812400000|2025-08-21 21:40:00|43.47|40.47|43.46|40.46|43.49|40.49|43.46|40.46|0
1755813000000|2025-08-21 21:50:00|43.45|40.45|43.46|40.46|43.46|40.46|43.44|40.44|0
1755813300000|2025-08-21 21:55:00|43.45|40.45|43.43|40.43|43.45|40.45|43.43|40.43|0
1755813600000|2025-08-21 22:00:00|43.39|40.39|43.27|40.27|43.39|40.39|43.12|40.12|0
1755813900000|2025-08-21 22:05:00|43.25|40.25|43.22|40.22|43.3|40.3|43.17|40.17|0
1755814200000|2025-08-21 22:10:00|43.21|40.21|43.2|40.2|43.22|40.22|43.14|40.14|0
1755814500000|2025-08-21 22:15:00|43.22|40.22|43.12|40.12|43.22|40.22|43.09|40.09|0
1755814800000|2025-08-21 22:20:00|43.14|40.14|43.18|40.18|43.18|40.18|43.1|40.1|0
1755815100000|2025-08-21 22:25:00|43.17|40.17|43.32|40.32|43.33|40.33|43.17|40.17|0
1755815400000|2025-08-21 22:30:00|43.3|40.3|43.29|40.29|43.32|40.32|43.24|40.24|0
1755815700000|2025-08-21 22:35:00|43.3|40.3|43.16|40.16|43.32|40.32|43.15|40.15|0
1755816000000|2025-08-21 22:40:00|43.17|40.17|43.07|40.07|43.19|40.19|43.07|40.07|0
1755816300000|2025-08-21 22:45:00|43.06|40.06|43.18|40.18|43.19|40.19|43.06|40.06|0
1755816600000|2025-08-21 22:50:00|43.17|40.17|43.11|40.11|43.18|40.18|43.11|40.11|0
1755816900000|2025-08-21 22:55:00|43.13|40.13|43.1|40.1|43.13|40.13|43.05|40.05|0
1755817200000|2025-08-21 23:00:00|43.11|40.11|43.14|40.14|43.16|40.16|43.11|40.11|0
1755817500000|2025-08-21 23:05:00|43.16|40.16|43.19|40.19|43.2|40.2|43.14|40.14|0
1755817800000|2025-08-21 23:10:00|43.2|40.2|43.18|40.18|43.2|40.2|43.17|40.17|0
1755818100000|2025-08-21 23:15:00|43.17|40.17|43.09|40.09|43.18|40.18|43.08|40.08|0
1755818400000|2025-08-21 23:20:00|43.06|40.06|43.04|40.04|43.08|40.08|43.04|40.04|0
1755818700000|2025-08-21 23:25:00|43.06|40.06|43.06|40.06|43.07|40.07|43.04|40.04|0
1755819000000|2025-08-21 23:30:00|43.03|40.03|43.22|40.22|43.23|40.23|43.03|40.03|0
1755819300000|2025-08-21 23:35:00|43.23|40.23|43.15|40.15|43.23|40.23|43.15|40.15|0
1755819600000|2025-08-21 23:40:00|43.13|40.13|43.18|40.18|43.19|40.19|43.09|40.09|0
1755819900000|2025-08-21 23:45:00|43.19|40.19|43.11|40.11|43.19|40.19|43.1|40.1|0
1755820200000|2025-08-21 23:50:00|43.1|40.1|43.06|40.06|43.1|40.1|43|40|0
1755820500000|2025-08-21 23:55:00|43.07|40.07|42.99|39.99|43.07|40.07|42.97|39.97|0
1755820800000|2025-08-22 00:00:00|43.02|40.02|43.11|40.11|43.13|40.13|42.93|39.93|0
1755821100000|2025-08-22 00:05:00|43.12|40.12|43.18|40.18|43.35|40.35|43.09|40.09|0
1755821400000|2025-08-22 00:10:00|43.17|40.17|43.64|40.64|43.71|40.71|43.17|40.17|0
1755821700000|2025-08-22 00:15:00|43.63|40.63|43.12|40.72|43.71|40.97|42.69|40.29|0
1755822000000|2025-08-22 00:20:00|43.1|40.7|42.96|40.56|43.18|40.78|42.96|40.56|0
1755822300000|2025-08-22 00:25:00|43.01|40.61|43.05|40.65|43.13|40.73|42.97|40.57|0
1755822600000|2025-08-22 00:30:00|43.04|40.64|43.07|40.67|43.12|40.72|42.96|40.56|0
1755822900000|2025-08-22 00:35:00|43.05|40.65|43.05|40.65|43.07|40.67|42.97|40.57|0
1755823200000|2025-08-22 00:40:00|43.06|40.66|43.1|40.7|43.13|40.73|43.02|40.62|0
1755823500000|2025-08-22 00:45:00|43.09|40.69|43.08|40.68|43.13|40.73|43.05|40.65|0
1755823800000|2025-08-22 00:50:00|43.1|40.7|43.09|40.69|43.14|40.74|43.07|40.67|0
1755824100000|2025-08-22 00:55:00|43.11|40.71|43.1|40.7|43.15|40.75|43.03|40.63|0
1755824400000|2025-08-22 01:00:00|43.09|40.69|43.03|40.63|43.12|40.72|42.97|40.57|0
1755824700000|2025-08-22 01:05:00|43.04|40.64|43.22|40.82|43.22|40.82|42.99|40.59|0
1755825000000|2025-08-22 01:10:00|43.21|40.81|43.2|40.8|43.28|40.88|43.14|40.74|0
1755825300000|2025-08-22 01:15:00|43.21|40.81|43.05|40.65|43.25|40.85|43.04|40.64|0
1755825600000|2025-08-22 01:20:00|43.06|40.66|43.1|40.7|43.16|40.76|43.03|40.63|0
1755825900000|2025-08-22 01:25:00|43.09|40.69|43.1|40.7|43.14|40.74|43.05|40.65|0
1755826200000|2025-08-22 01:30:00|43.09|40.69|43.09|40.69|43.18|40.78|43.07|40.67|0
1755826500000|2025-08-22 01:35:00|43.11|40.71|43.11|40.71|43.15|40.75|43.04|40.64|0
1755826800000|2025-08-22 01:40:00|43.09|40.69|43.1|40.7|43.14|40.74|43.02|40.62|0
1755827100000|2025-08-22 01:45:00|43.09|40.69|43.15|40.75|43.17|40.77|43.06|40.66|0
1755827400000|2025-08-22 01:50:00|43.16|40.76|43.11|40.71|43.18|40.78|43.09|40.69|0
1755827700000|2025-08-22 01:55:00|43.1|40.7|43.12|40.72|43.18|40.78|43.1|40.7|0
1755828000000|2025-08-22 02:00:00|43.1|40.7|43.12|40.72|43.16|40.76|43.06|40.66|0
1755828300000|2025-08-22 02:05:00|43.13|40.73|43.03|40.63|43.15|40.75|43.03|40.63|0
1755828600000|2025-08-22 02:10:00|43.05|40.65|42.95|40.55|43.07|40.67|42.92|40.52|0
1755828900000|2025-08-22 02:15:00|42.94|40.54|42.97|40.57|42.98|40.58|42.91|40.51|0
1755829200000|2025-08-22 02:20:00|42.98|40.58|42.96|40.56|42.99|40.59|42.9|40.5|0
1755829500000|2025-08-22 02:25:00|42.94|40.54|42.95|40.55|43.03|40.63|42.94|40.54|0
1755829800000|2025-08-22 02:30:00|42.97|40.57|43|40.6|43|40.6|42.93|40.53|0
1755830100000|2025-08-22 02:35:00|42.99|40.59|42.99|40.59|43.02|40.62|42.95|40.55|0
1755830400000|2025-08-22 02:40:00|42.98|40.58|42.96|40.56|43.03|40.63|42.93|40.53|0
1755830700000|2025-08-22 02:45:00|42.95|40.55|43|40.6|43.02|40.62|42.94|40.54|0
1755831000000|2025-08-22 02:50:00|43.02|40.62|43.02|40.62|43.03|40.63|42.97|40.57|0
1755831300000|2025-08-22 02:55:00|43.03|40.63|43.15|40.75|43.15|40.75|42.97|40.57|0
1755831600000|2025-08-22 03:00:00|43.14|40.74|43.32|40.92|43.36|40.96|43.08|40.68|0
1755831900000|2025-08-22 03:05:00|43.33|40.93|43.29|40.89|43.35|40.95|43.26|40.86|0
1755832200000|2025-08-22 03:10:00|43.27|40.87|43.33|40.93|43.35|40.95|43.26|40.86|0
1755832500000|2025-08-22 03:15:00|43.3|40.9|43.26|40.86|43.32|40.92|43.25|40.85|0
1755832800000|2025-08-22 03:20:00|43.27|40.87|43.3|40.9|43.32|40.92|43.26|40.86|0
1755833100000|2025-08-22 03:25:00|43.31|40.91|43.29|40.89|43.33|40.93|43.25|40.85|0
1755833400000|2025-08-22 03:30:00|43.27|40.87|43.29|40.89|43.31|40.91|43.24|40.84|0
1755833700000|2025-08-22 03:35:00|43.3|40.9|43.28|40.88|43.3|40.9|43.24|40.84|0
1755834000000|2025-08-22 03:40:00|43.26|40.86|43.3|40.9|43.36|40.96|43.26|40.86|0
1755834300000|2025-08-22 03:45:00|43.29|40.89|43.29|40.89|43.33|40.93|43.27|40.87|0
1755834600000|2025-08-22 03:50:00|43.31|40.91|43.3|40.9|43.31|40.91|43.26|40.86|0
1755834900000|2025-08-22 03:55:00|43.27|40.87|43.31|40.91|43.33|40.93|43.27|40.87|0
1755835200000|2025-08-22 04:00:00|43.32|40.92|43.28|40.88|43.37|40.97|43.24|40.84|0
1755835500000|2025-08-22 04:05:00|43.27|40.87|43.27|40.87|43.33|40.93|43.18|40.78|0
1755835800000|2025-08-22 04:10:00|43.26|40.86|43.28|40.88|43.29|40.89|43.24|40.84|0
1755836100000|2025-08-22 04:15:00|43.26|40.86|43.27|40.87|43.3|40.9|43.22|40.82|0
1755836400000|2025-08-22 04:20:00|43.26|40.86|43.21|40.81|43.28|40.88|43.21|40.81|0
1755836700000|2025-08-22 04:25:00|43.19|40.79|43.26|40.86|43.3|40.9|43.19|40.79|0
1755837000000|2025-08-22 04:30:00|43.25|40.85|43.3|40.9|43.35|40.95|43.25|40.85|0
1755837300000|2025-08-22 04:35:00|43.31|40.91|43.28|40.88|43.32|40.92|43.25|40.85|0
1755837600000|2025-08-22 04:40:00|43.3|40.9|43.3|40.9|43.3|40.9|43.26|40.86|0
1755837900000|2025-08-22 04:45:00|43.29|40.89|43.22|40.82|43.29|40.89|43.19|40.79|0
1755838200000|2025-08-22 04:50:00|43.2|40.8|43.21|40.81|43.22|40.82|43.19|40.79|0
1755838500000|2025-08-22 04:55:00|43.23|40.83|43.23|40.83|43.28|40.88|43.2|40.8|0
1755838800000|2025-08-22 05:00:00|43.22|40.82|43.15|40.75|43.22|40.82|43.12|40.72|0
1755839100000|2025-08-22 05:05:00|43.17|40.77|43.27|40.87|43.28|40.88|43.15|40.75|0
1755839400000|2025-08-22 05:10:00|43.22|40.82|43.29|40.89|43.35|40.95|43.19|40.79|0
1755839700000|2025-08-22 05:15:00|43.32|40.92|43.34|40.94|43.36|40.96|43.3|40.9|0
1755840000000|2025-08-22 05:20:00|43.33|40.93|43.42|41.02|43.44|41.04|43.31|40.91|0
1755840300000|2025-08-22 05:25:00|43.41|41.01|43.44|41.04|43.48|41.08|43.38|40.98|0
1755840600000|2025-08-22 05:30:00|43.42|41.02|43.57|41.17|43.57|41.17|43.42|41.02|0
1755840900000|2025-08-22 05:35:00|43.58|41.18|43.54|41.14|43.63|41.23|43.51|41.11|0
1755841200000|2025-08-22 05:40:00|43.56|41.16|43.63|41.23|43.69|41.29|43.54|41.14|0
1755841500000|2025-08-22 05:45:00|43.62|41.22|43.54|41.14|43.63|41.23|43.52|41.12|0
1755841800000|2025-08-22 05:50:00|43.52|41.12|43.32|40.92|43.55|41.15|43.32|40.92|0
1755842100000|2025-08-22 05:55:00|43.34|40.94|43.44|41.04|43.5|41.1|43.32|40.92|0
1755842400000|2025-08-22 06:00:00|43.45|41.05|43.6|41.2|43.6|41.2|43.42|41.02|0
1755842700000|2025-08-22 06:05:00|43.57|41.17|43.68|41.28|43.74|41.34|43.53|41.13|0
1755843000000|2025-08-22 06:10:00|43.69|41.29|43.69|41.29|43.82|41.42|43.67|41.27|0
1755843300000|2025-08-22 06:15:00|43.68|41.28|43.66|41.26|43.73|41.33|43.62|41.22|0
1755843600000|2025-08-22 06:20:00|43.64|41.24|43.78|41.38|43.8|41.4|43.62|41.22|0
1755843900000|2025-08-22 06:25:00|43.77|41.37|43.86|41.46|44.01|41.61|43.77|41.37|0
1755844200000|2025-08-22 06:30:00|43.85|41.45|43.98|41.58|44.02|41.62|43.7|41.3|0
1755844500000|2025-08-22 06:35:00|43.99|41.59|44.19|41.79|44.29|41.89|43.94|41.54|0
1755844800000|2025-08-22 06:40:00|44.2|41.8|44.91|42.51|45.15|42.75|44.2|41.8|0
1755845100000|2025-08-22 06:45:00|44.92|42.52|44.42|42.02|45.02|42.62|44.41|42.01|0
1755845400000|2025-08-22 06:50:00|44.41|42.01|44.1|41.7|44.47|42.07|44.1|41.7|0
1755845700000|2025-08-22 06:55:00|44.09|41.69|44.11|41.71|44.19|41.79|43.99|41.59|0
1755846000000|2025-08-22 07:00:00|44.08|41.68|43.74|41.34|44.14|41.74|43.73|41.33|0
1755846300000|2025-08-22 07:05:00|43.73|41.33|43.68|41.28|43.8|41.4|43.65|41.25|0
1755846600000|2025-08-22 07:10:00|43.7|41.3|43.52|41.12|43.71|41.31|43.48|41.08|0
1755846900000|2025-08-22 07:15:00|43.54|41.14|43.52|41.12|43.62|41.22|43.46|41.06|0
1755847200000|2025-08-22 07:20:00|43.54|41.14|43.51|41.11|43.55|41.15|43.46|41.06|0
1755847500000|2025-08-22 07:25:00|43.52|41.12|43.39|40.99|43.52|41.12|43.38|40.98|0
1755847800000|2025-08-22 07:30:00|43.38|40.98|43.38|40.98|43.47|41.07|43.35|40.95|0
1755848100000|2025-08-22 07:35:00|43.37|40.97|43.38|40.98|43.43|41.03|43.35|40.95|0
1755848400000|2025-08-22 07:40:00|43.39|40.99|43.39|40.99|43.47|41.07|43.33|40.93|0
1755848700000|2025-08-22 07:45:00|43.42|41.02|43.36|40.96|43.43|41.03|43.32|40.92|0
1755849000000|2025-08-22 07:50:00|43.31|40.91|43.15|40.75|43.4|41|43.12|40.72|0
1755849300000|2025-08-22 07:55:00|43.13|40.73|43.11|40.71|43.19|40.79|43.03|40.63|0
1755849600000|2025-08-22 08:00:00|43.12|40.72|43.07|40.67|43.18|40.78|43|40.6|0
1755849900000|2025-08-22 08:05:00|43.09|40.69|42.91|40.51|43.14|40.74|42.89|40.49|0
1755850200000|2025-08-22 08:10:00|42.89|40.49|42.78|40.38|42.93|40.53|42.74|40.34|0
1755850500000|2025-08-22 08:15:00|42.81|40.41|42.73|40.33|42.81|40.41|42.7|40.3|0
1755850800000|2025-08-22 08:20:00|42.75|40.35|42.62|40.22|42.75|40.35|42.58|40.18|0
1755851100000|2025-08-22 08:25:00|42.64|40.24|42.75|40.35|42.75|40.35|42.53|40.13|0
1755851400000|2025-08-22 08:30:00|42.76|40.36|42.73|40.33|42.84|40.44|42.73|40.33|0
1755851700000|2025-08-22 08:35:00|42.75|40.35|42.73|40.33|42.79|40.39|42.67|40.27|0
1755852000000|2025-08-22 08:40:00|42.72|40.32|42.5|40.1|42.75|40.35|42.45|40.05|0
1755852300000|2025-08-22 08:45:00|42.51|40.11|42.53|40.13|42.57|40.17|42.42|40.02|0
1755852600000|2025-08-22 08:50:00|42.54|40.14|42.46|40.06|42.54|40.14|42.43|40.03|0
1755852900000|2025-08-22 08:55:00|42.47|40.07|42.46|40.06|42.52|40.12|42.4|40|0
1755853200000|2025-08-22 09:00:00|42.47|40.07|42.52|40.12|42.57|40.17|42.41|40.01|0
1755853500000|2025-08-22 09:05:00|42.54|40.14|42.56|40.16|42.59|40.19|42.51|40.11|0
1755853800000|2025-08-22 09:10:00|42.59|40.19|42.54|40.14|42.62|40.22|42.52|40.12|0
1755854100000|2025-08-22 09:15:00|42.56|40.16|42.56|40.16|42.59|40.19|42.49|40.09|0
1755854400000|2025-08-22 09:20:00|42.54|40.14|42.61|40.21|42.61|40.21|42.52|40.12|0
1755854700000|2025-08-22 09:25:00|42.62|40.22|42.55|40.15|42.62|40.22|42.5|40.1|0
1755855000000|2025-08-22 09:30:00|42.58|40.18|42.56|40.16|42.6|40.2|42.5|40.1|0
1755855300000|2025-08-22 09:35:00|42.57|40.17|42.59|40.19|42.67|40.27|42.54|40.14|0
1755855600000|2025-08-22 09:40:00|42.58|40.18|42.56|40.16|42.62|40.22|42.5|40.1|0
1755855900000|2025-08-22 09:45:00|42.58|40.18|42.51|40.11|42.59|40.19|42.51|40.11|0
1755856200000|2025-08-22 09:50:00|42.52|40.12|42.43|40.03|42.56|40.16|42.36|39.96|0
1755856500000|2025-08-22 09:55:00|42.44|40.04|42.42|40.02|42.49|40.09|42.39|39.99|0
1755856800000|2025-08-22 10:00:00|42.4|40|42.32|39.92|42.43|40.03|42.29|39.89|0
1755857100000|2025-08-22 10:05:00|42.33|39.93|42.24|39.84|42.37|39.97|42.24|39.84|0
1755857400000|2025-08-22 10:10:00|42.28|39.88|42.18|39.78|42.28|39.88|42.14|39.74|0
1755857700000|2025-08-22 10:15:00|42.17|39.77|42.45|40.05|42.5|40.1|42.15|39.75|0
1755858000000|2025-08-22 10:20:00|42.43|40.03|42.46|40.06|42.5|40.1|42.42|40.02|0
1755858300000|2025-08-22 10:25:00|42.45|40.05|42.41|40.01|42.48|40.08|42.39|39.99|0
1755858600000|2025-08-22 10:30:00|42.43|40.03|42.31|39.91|42.43|40.03|42.27|39.87|0
1755858900000|2025-08-22 10:35:00|42.29|39.89|42.32|39.92|42.36|39.96|42.28|39.88|0
1755859200000|2025-08-22 10:40:00|42.31|39.91|42.36|39.96|42.37|39.97|42.26|39.86|0
1755859500000|2025-08-22 10:45:00|42.38|39.98|42.37|39.97|42.42|40.02|42.33|39.93|0
1755859800000|2025-08-22 10:50:00|42.35|39.95|42.42|40.02|42.46|40.06|42.35|39.95|0
1755860100000|2025-08-22 10:55:00|42.41|40.01|42.39|39.99|42.44|40.04|42.38|39.98|0
1755860400000|2025-08-22 11:00:00|42.45|40.05|42.38|39.98|42.45|40.05|42.32|39.92|0
1755860700000|2025-08-22 11:05:00|42.36|39.96|42.33|39.93|42.4|40|42.29|39.89|0
1755861000000|2025-08-22 11:10:00|42.34|39.94|42.37|39.97|42.38|39.98|42.27|39.87|0
1755861300000|2025-08-22 11:15:00|42.35|39.95|42.51|40.11|42.53|40.13|42.35|39.95|0
1755861600000|2025-08-22 11:20:00|42.49|40.09|42.48|40.08|42.52|40.12|42.44|40.04|0
1755861900000|2025-08-22 11:25:00|42.46|40.06|42.46|40.06|42.51|40.11|42.44|40.04|0
1755862200000|2025-08-22 11:30:00|42.47|40.07|42.57|40.17|42.65|40.25|42.46|40.06|0
1755862500000|2025-08-22 11:35:00|42.58|40.18|42.59|40.19|42.62|40.22|42.51|40.11|0
1755862800000|2025-08-22 11:40:00|42.58|40.18|42.63|40.23|42.67|40.27|42.56|40.16|0
1755863100000|2025-08-22 11:45:00|42.62|40.22|42.62|40.22|42.67|40.27|42.6|40.2|0
1755863400000|2025-08-22 11:50:00|42.61|40.21|42.62|40.22|42.66|40.26|42.59|40.19|0
1755863700000|2025-08-22 11:55:00|42.63|40.23|42.67|40.27|42.72|40.32|42.6|40.2|0
1755864000000|2025-08-22 12:00:00|42.63|40.23|42.62|40.22|42.69|40.29|42.56|40.16|0
1755864300000|2025-08-22 12:05:00|42.59|40.19|42.63|40.23|42.64|40.24|42.56|40.16|0
1755864600000|2025-08-22 12:10:00|42.65|40.25|42.57|40.17|42.67|40.27|42.54|40.14|0
1755864900000|2025-08-22 12:15:00|42.6|40.2|42.45|40.05|42.63|40.23|42.43|40.03|0
1755865200000|2025-08-22 12:20:00|42.44|40.04|42.47|40.07|42.51|40.11|42.42|40.02|0
1755865500000|2025-08-22 12:25:00|42.46|40.06|42.35|39.95|42.49|40.09|42.31|39.91|0
1755865800000|2025-08-22 12:30:00|41.48|39.08|42.38|39.98|42.47|40.07|41.46|39.06|0
1755866100000|2025-08-22 12:35:00|42.4|40|42.4|40|42.54|40.14|42.33|39.93|0
1755866400000|2025-08-22 12:40:00|42.42|40.02|42.51|40.11|42.59|40.19|42.42|40.02|0
1755866700000|2025-08-22 12:45:00|42.5|40.1|42.44|40.04|42.52|40.12|42.39|39.99|0
1755867000000|2025-08-22 12:50:00|42.45|40.05|42.48|40.08|42.53|40.13|42.39|39.99|0
1755867300000|2025-08-22 12:55:00|42.47|40.07|42.55|40.15|42.57|40.17|42.47|40.07|0
1755867600000|2025-08-22 13:00:00|42.53|40.13|42.5|40.1|42.67|40.27|41.71|39.31|0
1755867900000|2025-08-22 13:05:00|42.49|40.09|42.42|40.02|42.55|40.15|42.3|39.9|0
1755868200000|2025-08-22 13:10:00|42.38|39.98|42.36|39.96|42.44|40.04|42.35|39.95|0
1755868500000|2025-08-22 13:15:00|42.37|39.97|42.37|39.97|42.4|40|42.32|39.92|0
1755868800000|2025-08-22 13:20:00|42.35|39.95|42.3|39.9|42.38|39.98|42.26|39.86|0
1755869100000|2025-08-22 13:25:00|42.33|39.93|41.7|39.3|42.35|39.95|41.7|39.3|0
1755869400000|2025-08-22 13:30:00|42.17|39.77|42.13|39.73|42.41|40.01|41.81|39.41|0
1755869700000|2025-08-22 13:35:00|42.09|39.69|41.65|39.25|42.16|39.76|41.65|39.25|0
1755870000000|2025-08-22 13:40:00|41.66|39.26|41.27|38.87|41.75|39.35|41.2|38.8|0
1755870300000|2025-08-22 13:45:00|41.29|38.89|41.21|38.81|41.53|39.13|41.03|38.63|0
1755870600000|2025-08-22 13:50:00|41.19|38.79|41.34|38.94|41.42|39.02|41.13|38.73|0
1755870900000|2025-08-22 13:55:00|41.35|38.95|41.71|39.31|41.96|39.56|41.24|38.84|0
1755871200000|2025-08-22 14:00:00|41.48|39.08|40.03|35.23|41.48|39.08|38.95|34.55|0
1755871500000|2025-08-22 14:05:00|39.88|35.08|38.51|35.15|40.01|36.09|38.33|34.97|0
1755871800000|2025-08-22 14:10:00|38.47|35.11|38.05|34.69|38.68|35.32|38.05|34.69|0
1755872100000|2025-08-22 14:15:00|38.2|34.84|38.48|35.12|38.64|35.28|37.66|34.3|0
1755872400000|2025-08-22 14:20:00|38.45|35.09|38.47|35.11|38.94|35.58|38.31|34.95|0
1755872700000|2025-08-22 14:25:00|38.51|35.15|38.2|34.84|38.6|35.24|37.95|34.59|0
1755873000000|2025-08-22 14:30:00|38.25|34.89|37.73|34.37|38.25|34.89|37.67|34.31|0
1755873300000|2025-08-22 14:35:00|37.74|34.38|37.87|34.51|37.94|34.58|37.62|34.26|0
1755873600000|2025-08-22 14:40:00|37.85|34.49|37.45|34.09|37.89|34.53|37.43|34.07|0
1755873900000|2025-08-22 14:45:00|37.46|34.1|37.44|34.08|37.53|34.17|37.13|33.77|0
1755874200000|2025-08-22 14:50:00|37.41|34.05|37.33|33.97|37.6|34.24|37.27|33.91|0
1755874500000|2025-08-22 14:55:00|37.34|33.98|37.39|34.03|37.39|34.03|37.09|33.73|0
1755874800000|2025-08-22 15:00:00|37.38|34.02|37.31|33.95|37.46|34.1|37.22|33.86|0
1755875100000|2025-08-22 15:05:00|37.32|33.96|37.4|34.04|37.47|34.11|37.2|33.84|0
1755875400000|2025-08-22 15:10:00|37.41|34.05|37.44|34.08|37.52|34.16|37.25|33.89|0
1755875700000|2025-08-22 15:15:00|37.43|34.07|37.3|33.94|37.52|34.16|37.2|33.84|0
1755876000000|2025-08-22 15:20:00|37.25|33.89|37.19|33.83|37.31|33.95|37.07|33.71|0
1755876300000|2025-08-22 15:25:00|37.2|33.84|37.11|33.75|37.35|33.99|37.1|33.74|0
1755876600000|2025-08-22 15:30:00|37.1|33.74|36.95|33.59|37.13|33.77|36.87|33.51|0
1755876900000|2025-08-22 15:35:00|36.94|33.58|37.28|33.92|37.28|33.92|36.89|33.53|0
1755877200000|2025-08-22 15:40:00|37.26|33.9|37.2|33.84|37.3|33.94|37.06|33.7|0
1755877500000|2025-08-22 15:45:00|37.19|33.83|37.26|33.9|37.3|33.94|37.09|33.73|0
1755877800000|2025-08-22 15:50:00|37.27|33.91|37.28|33.92|37.38|34.02|37.21|33.85|0
1755878100000|2025-08-22 15:55:00|37.29|33.93|37.36|34|37.49|34.13|37.23|33.87|0
1755878400000|2025-08-22 16:00:00|37.34|33.98|37.23|33.87|37.47|34.11|37.19|33.83|0
1755878700000|2025-08-22 16:05:00|37.24|33.88|37.25|33.89|37.33|33.97|37.14|33.78|0
1755879000000|2025-08-22 16:10:00|37.26|33.9|37.43|34.07|37.46|34.1|37.18|33.82|0
1755879300000|2025-08-22 16:15:00|37.42|34.06|37.55|34.19|37.67|34.31|37.37|34.01|0
1755879600000|2025-08-22 16:20:00|37.56|34.2|37.58|34.22|37.64|34.28|37.37|34.01|0
1755879900000|2025-08-22 16:25:00|37.59|34.23|37.72|34.36|37.8|34.44|37.55|34.19|0
1755880200000|2025-08-22 16:30:00|37.71|34.35|37.47|34.11|37.72|34.36|37.42|34.06|0
1755880500000|2025-08-22 16:35:00|37.46|34.1|37.57|34.21|37.57|34.21|37.29|33.93|0
1755880800000|2025-08-22 16:40:00|37.55|34.19|37.34|33.98|37.56|34.2|37.33|33.97|0
1755881100000|2025-08-22 16:45:00|37.36|34|37.31|33.95|37.4|34.04|37.23|33.87|0
1755881400000|2025-08-22 16:50:00|37.3|33.94|37.54|34.18|37.56|34.2|37.24|33.88|0
1755881700000|2025-08-22 16:55:00|37.55|34.19|37.62|34.26|37.83|34.47|37.51|34.15|0
1755882000000|2025-08-22 17:00:00|37.63|34.27|37.27|33.91|37.63|34.27|37.22|33.86|0
1755882300000|2025-08-22 17:05:00|37.28|33.92|37.1|33.74|37.28|33.92|37.01|33.65|0
1755882600000|2025-08-22 17:10:00|37.11|33.75|36.97|33.61|37.17|33.81|36.9|33.54|0
1755882900000|2025-08-22 17:15:00|36.98|33.62|36.96|33.6|37.01|33.65|36.89|33.53|0
1755883200000|2025-08-22 17:20:00|36.97|33.61|36.78|33.42|37.03|33.67|36.74|33.38|0
1755883500000|2025-08-22 17:25:00|36.74|33.38|36.71|33.35|36.8|33.44|36.68|33.32|0
1755883800000|2025-08-22 17:30:00|36.7|33.34|36.84|33.48|36.87|33.51|36.68|33.32|0
1755884100000|2025-08-22 17:35:00|36.86|33.5|36.83|33.47|36.87|33.51|36.73|33.37|0
1755884400000|2025-08-22 17:40:00|36.85|33.49|36.8|33.44|36.89|33.53|36.77|33.41|0
1755884700000|2025-08-22 17:45:00|36.79|33.43|36.89|33.53|36.9|33.54|36.74|33.38|0
1755885000000|2025-08-22 17:50:00|36.87|33.51|36.8|33.44|36.87|33.51|36.73|33.37|0
1755885300000|2025-08-22 17:55:00|36.78|33.42|36.97|33.61|37.02|33.66|36.74|33.38|0
1755885600000|2025-08-22 18:00:00|36.95|33.59|36.96|33.6|36.98|33.62|36.85|33.49|0
1755885900000|2025-08-22 18:05:00|36.97|33.61|37.07|33.71|37.09|33.73|36.88|33.52|0
1755886200000|2025-08-22 18:10:00|37.03|33.67|37.06|33.7|37.09|33.73|36.95|33.59|0
1755886500000|2025-08-22 18:15:00|37.07|33.71|37.16|33.8|37.17|33.81|37|33.64|0
1755886800000|2025-08-22 18:20:00|37.17|33.81|37.25|33.89|37.29|33.93|37.11|33.75|0
1755887100000|2025-08-22 18:25:00|37.26|33.9|37.19|33.83|37.29|33.93|37.1|33.74|0
1755887400000|2025-08-22 18:30:00|37.16|33.8|36.56|34.16|37.18|34.16|36.54|33.66|0
1755887700000|2025-08-22 18:35:00|36.59|34.19|36.6|34.2|36.65|34.25|36.45|34.05|0
1755888000000|2025-08-22 18:40:00|36.59|34.19|36.74|34.34|36.75|34.35|36.59|34.19|0
1755888300000|2025-08-22 18:45:00|36.77|34.37|36.61|34.21|36.8|34.4|36.59|34.19|0
1755888600000|2025-08-22 18:50:00|36.62|34.22|36.47|34.07|36.68|34.28|36.46|34.06|0
1755888900000|2025-08-22 18:55:00|36.48|34.08|36.7|34.3|36.7|34.3|36.47|34.07|0
1755889200000|2025-08-22 19:00:00|36.72|34.32|36.67|34.27|36.72|34.32|36.58|34.18|0
1755889500000|2025-08-22 19:05:00|36.69|34.29|36.8|34.4|36.82|34.42|36.64|34.24|0
1755889800000|2025-08-22 19:10:00|36.81|34.41|36.77|34.37|36.87|34.47|36.71|34.31|0
1755890100000|2025-08-22 19:15:00|36.78|34.38|36.84|34.44|36.86|34.46|36.72|34.32|0
1755890400000|2025-08-22 19:20:00|36.86|34.46|36.81|34.41|36.93|34.53|36.81|34.41|0
1755890700000|2025-08-22 19:25:00|36.83|34.43|36.95|34.55|37|34.6|36.81|34.41|0
1755891000000|2025-08-22 19:30:00|36.96|34.56|37.07|34.67|37.11|34.71|36.92|34.52|0
1755891300000|2025-08-22 19:35:00|37.08|34.68|37.29|34.89|37.29|34.89|37.06|34.66|0
1755891600000|2025-08-22 19:40:00|37.32|34.92|37.03|34.63|37.4|35|37.02|34.62|0
1755891900000|2025-08-22 19:45:00|37.04|34.64|36.87|34.47|37.06|34.66|36.79|34.39|0
1755892200000|2025-08-22 19:50:00|36.74|34.34|36.65|34.25|36.79|34.39|36.54|34.14|0
1755892500000|2025-08-22 19:55:00|36.61|34.21|36.72|34.32|36.94|34.54|36.52|34.12|0
1755892800000|2025-08-22 20:00:00|36.64|34.24|36.68|34.28|36.79|34.39|36.55|34.15|0
1755893100000|2025-08-22 20:05:00|36.7|34.3|36.62|34.22|36.75|34.35|36.59|34.19|0
1755893400000|2025-08-22 20:10:00|36.61|34.21|36.7|34.3|36.77|34.37|36.61|34.21|0
1756081200000|2025-08-25 00:20:00|37.06|34.06|36.75|34.35|37.06|34.38|36.71|34.06|0
1756081500000|2025-08-25 00:25:00|36.73|34.33|36.77|34.37|36.81|34.41|36.7|34.3|0
1756081800000|2025-08-25 00:30:00|36.76|34.36|36.85|34.45|36.88|34.48|36.76|34.36|0
1756082100000|2025-08-25 00:35:00|36.84|34.44|36.9|34.5|36.99|34.59|36.84|34.44|0
1756082400000|2025-08-25 00:40:00|36.89|34.49|36.9|34.5|36.92|34.52|36.86|34.46|0
1756082700000|2025-08-25 00:45:00|36.88|34.48|36.91|34.51|36.94|34.54|36.87|34.47|0
1756083000000|2025-08-25 00:50:00|36.92|34.52|36.95|34.55|36.99|34.59|36.89|34.49|0
1756083300000|2025-08-25 00:55:00|36.94|34.54|36.97|34.57|37|34.6|36.93|34.53|0
1756083600000|2025-08-25 01:00:00|36.96|34.56|36.94|34.54|36.98|34.58|36.92|34.52|0
1756083900000|2025-08-25 01:05:00|36.93|34.53|36.97|34.57|37.04|34.64|36.93|34.53|0
1756084200000|2025-08-25 01:10:00|36.98|34.58|37|34.6|37.02|34.62|36.97|34.57|0
1756084500000|2025-08-25 01:15:00|36.98|34.58|36.99|34.59|37|34.6|36.94|34.54|0
1756084800000|2025-08-25 01:20:00|36.98|34.58|36.98|34.58|37|34.6|36.95|34.55|0
1756085100000|2025-08-25 01:25:00|36.96|34.56|36.99|34.59|37|34.6|36.95|34.55|0
1756085400000|2025-08-25 01:30:00|36.98|34.58|37|34.6|37.04|34.64|36.95|34.55|0
1756085700000|2025-08-25 01:35:00|37.01|34.61|37.1|34.7|37.14|34.74|37.01|34.61|0
1756086000000|2025-08-25 01:40:00|37.11|34.71|37.14|34.74|37.17|34.77|37.1|34.7|0
1756086300000|2025-08-25 01:45:00|37.12|34.72|37.19|34.79|37.19|34.79|37.11|34.71|0
1756086600000|2025-08-25 01:50:00|37.2|34.8|37.18|34.78|37.2|34.8|37.15|34.75|0
1756086900000|2025-08-25 01:55:00|37.16|34.76|37.18|34.78|37.19|34.79|37.15|34.75|0
1756087200000|2025-08-25 02:00:00|37.19|34.79|37.2|34.8|37.2|34.8|37.16|34.76|0
1756087500000|2025-08-25 02:05:00|37.18|34.78|37.17|34.77|37.2|34.8|37.14|34.74|0
1756087800000|2025-08-25 02:10:00|37.2|34.8|37.19|34.79|37.22|34.82|37.15|34.75|0
1756088100000|2025-08-25 02:15:00|37.18|34.78|37.11|34.71|37.21|34.81|37.05|34.65|0
1756088400000|2025-08-25 02:20:00|37.12|34.72|37.09|34.69|37.14|34.74|37.07|34.67|0
1756088700000|2025-08-25 02:25:00|37.1|34.7|37.09|34.69|37.12|34.72|37.07|34.67|0
1756089000000|2025-08-25 02:30:00|37.1|34.7|37.07|34.67|37.12|34.72|37.07|34.67|0
1756089300000|2025-08-25 02:35:00|37.08|34.68|37.1|34.7|37.11|34.71|37.05|34.65|0
1756089600000|2025-08-25 02:40:00|37.08|34.68|37.09|34.69|37.12|34.72|37.08|34.68|0
1756089900000|2025-08-25 02:45:00|37.1|34.7|37.12|34.72|37.15|34.75|37.08|34.68|0
1756090200000|2025-08-25 02:50:00|37.13|34.73|37.25|34.85|37.32|34.92|37.08|34.68|0
1756090500000|2025-08-25 02:55:00|37.23|34.83|37.3|34.9|37.3|34.9|37.23|34.83|0
1756090800000|2025-08-25 03:00:00|37.31|34.91|37.26|34.86|37.32|34.92|37.24|34.84|0
1756091100000|2025-08-25 03:05:00|37.29|34.89|37.28|34.88|37.3|34.9|37.23|34.83|0
1756091400000|2025-08-25 03:10:00|37.27|34.87|37.23|34.83|37.28|34.88|37.23|34.83|0
1756091700000|2025-08-25 03:15:00|37.24|34.84|37.26|34.86|37.28|34.88|37.23|34.83|0
1756092000000|2025-08-25 03:20:00|37.25|34.85|37.24|34.84|37.27|34.87|37.23|34.83|0
1756092300000|2025-08-25 03:25:00|37.25|34.85|37.25|34.85|37.26|34.86|37.23|34.83|0
1756092600000|2025-08-25 03:30:00|37.26|34.86|37.25|34.85|37.27|34.87|37.23|34.83|0
1756092900000|2025-08-25 03:35:00|37.24|34.84|37.21|34.81|37.26|34.86|37.17|34.77|0
1756093200000|2025-08-25 03:40:00|37.22|34.82|37.05|34.65|37.23|34.83|37.02|34.62|0
1756093500000|2025-08-25 03:45:00|37.03|34.63|37.09|34.69|37.09|34.69|37.02|34.62|0
1756093800000|2025-08-25 03:50:00|37.06|34.66|37.08|34.68|37.09|34.69|37.04|34.64|0
1756094100000|2025-08-25 03:55:00|37.07|34.67|37.02|34.62|37.1|34.7|37|34.6|0
1756094400000|2025-08-25 04:00:00|37.04|34.64|37.04|34.64|37.04|34.64|36.88|34.48|0
1756094700000|2025-08-25 04:05:00|37.05|34.65|37.01|34.61|37.05|34.65|36.99|34.59|0
1756095000000|2025-08-25 04:10:00|37|34.6|37.03|34.63|37.03|34.63|37|34.6|0
1756095300000|2025-08-25 04:15:00|37.02|34.62|36.99|34.59|37.05|34.65|36.97|34.57|0
1756095600000|2025-08-25 04:20:00|37.01|34.61|37.01|34.61|37.04|34.64|36.97|34.57|0
1756095900000|2025-08-25 04:25:00|37.02|34.62|37|34.6|37.04|34.64|36.99|34.59|0
1756096200000|2025-08-25 04:30:00|36.99|34.59|37.02|34.62|37.04|34.64|36.99|34.59|0
1756096500000|2025-08-25 04:35:00|37.01|34.61|37.02|34.62|37.02|34.62|37|34.6|0
1756096800000|2025-08-25 04:40:00|37.01|34.61|37.02|34.62|37.02|34.62|37|34.6|0
1756097100000|2025-08-25 04:45:00|37.03|34.63|37.02|34.62|37.03|34.63|36.99|34.59|0
1756097400000|2025-08-25 04:50:00|37.01|34.61|37.02|34.62|37.03|34.63|36.99|34.59|0
1756097700000|2025-08-25 04:55:00|37.04|34.64|37.02|34.62|37.04|34.64|37|34.6|0
1756098000000|2025-08-25 05:00:00|37.04|34.64|36.99|34.59|37.04|34.64|36.94|34.54|0
1756098300000|2025-08-25 05:05:00|36.98|34.58|37|34.6|37.02|34.62|36.95|34.55|0
1756098600000|2025-08-25 05:10:00|36.98|34.58|36.85|34.45|37.05|34.65|36.82|34.42|0
1756098900000|2025-08-25 05:15:00|36.86|34.46|36.83|34.43|36.89|34.49|36.83|34.43|0
1756099200000|2025-08-25 05:20:00|36.82|34.42|36.83|34.43|36.86|34.46|36.79|34.39|0
1756099500000|2025-08-25 05:25:00|36.82|34.42|36.87|34.47|36.89|34.49|36.82|34.42|0
1756099800000|2025-08-25 05:30:00|36.88|34.48|36.88|34.48|36.89|34.49|36.84|34.44|0
1756100100000|2025-08-25 05:35:00|36.86|34.46|36.87|34.47|36.89|34.49|36.85|34.45|0
1756100400000|2025-08-25 05:40:00|36.88|34.48|36.84|34.44|36.9|34.5|36.83|34.43|0
1756100700000|2025-08-25 05:45:00|36.83|34.43|36.84|34.44|36.86|34.46|36.82|34.42|0
1756101000000|2025-08-25 05:50:00|36.83|34.43|36.85|34.45|36.87|34.47|36.82|34.42|0
1756101300000|2025-08-25 05:55:00|36.84|34.44|36.86|34.46|36.88|34.48|36.83|34.43|0
1756101600000|2025-08-25 06:00:00|36.85|34.45|36.7|34.3|36.85|34.45|36.67|34.27|0
1756101900000|2025-08-25 06:05:00|36.72|34.32|36.87|34.47|36.88|34.48|36.68|34.28|0
1756102200000|2025-08-25 06:10:00|36.86|34.46|36.89|34.49|36.91|34.51|36.85|34.45|0
1756102500000|2025-08-25 06:15:00|36.88|34.48|36.86|34.46|36.9|34.5|36.85|34.45|0
1756102800000|2025-08-25 06:20:00|36.87|34.47|36.86|34.46|36.89|34.49|36.83|34.43|0
1756103100000|2025-08-25 06:25:00|36.87|34.47|36.85|34.45|36.89|34.49|36.85|34.45|0
1756103400000|2025-08-25 06:30:00|36.86|34.46|36.87|34.47|36.92|34.52|36.82|34.42|0
1756103700000|2025-08-25 06:35:00|36.88|34.48|36.93|34.53|36.96|34.56|36.88|34.48|0
1756104000000|2025-08-25 06:40:00|36.92|34.52|36.93|34.53|36.95|34.55|36.87|34.47|0
1756104300000|2025-08-25 06:45:00|36.94|34.54|36.91|34.51|36.96|34.56|36.9|34.5|0
1756104600000|2025-08-25 06:50:00|36.93|34.53|36.92|34.52|36.96|34.56|36.9|34.5|0
1756104900000|2025-08-25 06:55:00|36.93|34.53|37.06|34.66|37.09|34.69|36.92|34.52|0
1756105200000|2025-08-25 07:00:00|37.08|34.68|37.18|34.78|37.23|34.83|37.05|34.65|0
1756105500000|2025-08-25 07:05:00|37.2|34.8|37.14|34.74|37.21|34.81|37.07|34.67|0
1756105800000|2025-08-25 07:10:00|37.15|34.75|37.16|34.76|37.21|34.81|37.11|34.71|0
1756106100000|2025-08-25 07:15:00|37.17|34.77|37.18|34.78|37.2|34.8|37.13|34.73|0
1756106400000|2025-08-25 07:20:00|37.19|34.79|37.16|34.76|37.21|34.81|37.13|34.73|0
1756106700000|2025-08-25 07:25:00|37.15|34.75|37.15|34.75|37.19|34.79|37.12|34.72|0
1756107000000|2025-08-25 07:30:00|37.17|34.77|37.17|34.77|37.2|34.8|37.14|34.74|0
1756107300000|2025-08-25 07:35:00|37.18|34.78|37.16|34.76|37.2|34.8|37.14|34.74|0
1756107600000|2025-08-25 07:40:00|37.17|34.77|37.17|34.77|37.21|34.81|37.13|34.73|0
1756107900000|2025-08-25 07:45:00|37.16|34.76|37.16|34.76|37.19|34.79|37.13|34.73|0
1756108200000|2025-08-25 07:50:00|37.17|34.77|37.15|34.75|37.18|34.78|37.12|34.72|0
1756108500000|2025-08-25 07:55:00|37.17|34.77|37.16|34.76|37.19|34.79|37.14|34.74|0
1756108800000|2025-08-25 08:00:00|37.18|34.78|37.17|34.77|37.2|34.8|37.1|34.7|0
1756109100000|2025-08-25 08:05:00|37.16|34.76|37.16|34.76|37.21|34.81|37.13|34.73|0
1756109400000|2025-08-25 08:10:00|37.17|34.77|37.16|34.76|37.21|34.81|37.14|34.74|0
1756109700000|2025-08-25 08:15:00|37.17|34.77|37.19|34.79|37.2|34.8|37.16|34.76|0
1756110000000|2025-08-25 08:20:00|37.17|34.77|37.24|34.84|37.29|34.89|37.17|34.77|0
1756110300000|2025-08-25 08:25:00|37.25|34.85|37.17|34.77|37.28|34.88|37.17|34.77|0
1756110600000|2025-08-25 08:30:00|37.2|34.8|37.19|34.79|37.22|34.82|37.18|34.78|0
1756110900000|2025-08-25 08:35:00|37.2|34.8|37.17|34.77|37.21|34.81|37.13|34.73|0
1756111200000|2025-08-25 08:40:00|37.19|34.79|37.23|34.83|37.23|34.83|37.14|34.74|0
1756111500000|2025-08-25 08:45:00|37.22|34.82|37.24|34.84|37.25|34.85|37.2|34.8|0
1756111800000|2025-08-25 08:50:00|37.22|34.82|37.2|34.8|37.23|34.83|37.18|34.78|0
1756112100000|2025-08-25 08:55:00|37.21|34.81|37.22|34.82|37.26|34.86|37.2|34.8|0
1756112400000|2025-08-25 09:00:00|37.23|34.83|37.35|34.95|37.39|34.99|37.2|34.8|0
1756112700000|2025-08-25 09:05:00|37.34|34.94|37.37|34.97|37.4|35|37.34|34.94|0
1756113000000|2025-08-25 09:10:00|37.39|34.99|37.37|34.97|37.4|35|37.33|34.93|0
1756113300000|2025-08-25 09:15:00|37.36|34.96|37.37|34.97|37.38|34.98|37.32|34.92|0
1756113600000|2025-08-25 09:20:00|37.38|34.98|37.37|34.97|37.39|34.99|37.33|34.93|0
1756113900000|2025-08-25 09:25:00|37.38|34.98|37.36|34.96|37.38|34.98|37.35|34.95|0
1756114200000|2025-08-25 09:30:00|37.38|34.98|37.35|34.95|37.4|35|37.33|34.93|0
1756114500000|2025-08-25 09:35:00|37.33|34.93|37.37|34.97|37.38|34.98|37.33|34.93|0
1756114800000|2025-08-25 09:40:00|37.35|34.95|37.35|34.95|37.37|34.97|37.33|34.93|0
1756115100000|2025-08-25 09:45:00|37.34|34.94|37.37|34.97|37.41|35.01|37.34|34.94|0
1756115400000|2025-08-25 09:50:00|37.39|34.99|37.37|34.97|37.41|35.01|37.35|34.95|0
1756115700000|2025-08-25 09:55:00|37.36|34.96|37.34|34.94|37.39|34.99|37.32|34.92|0
1756116000000|2025-08-25 10:00:00|37.35|34.95|37.37|34.97|37.4|35|37.32|34.92|0
1756116300000|2025-08-25 10:05:00|37.35|34.95|37.36|34.96|37.38|34.98|37.34|34.94|0
1756116600000|2025-08-25 10:10:00|37.35|34.95|37.38|34.98|37.4|35|37.33|34.93|0
1756116900000|2025-08-25 10:15:00|37.4|35|37.39|34.99|37.4|35|37.36|34.96|0
1756117200000|2025-08-25 10:20:00|37.4|35|37.43|35.03|37.44|35.04|37.35|34.95|0
1756117500000|2025-08-25 10:25:00|37.41|35.01|37.56|35.16|37.6|35.2|37.4|35|0
1756117800000|2025-08-25 10:30:00|37.58|35.18|37.57|35.17|37.64|35.24|37.54|35.14|0
1756118100000|2025-08-25 10:35:00|37.59|35.19|37.61|35.21|37.64|35.24|37.58|35.18|0
1756118400000|2025-08-25 10:40:00|37.62|35.22|37.59|35.19|37.65|35.25|37.59|35.19|0
1756118700000|2025-08-25 10:45:00|37.6|35.2|37.62|35.22|37.63|35.23|37.56|35.16|0
1756119000000|2025-08-25 10:50:00|37.63|35.23|37.62|35.22|37.66|35.26|37.59|35.19|0
1756119300000|2025-08-25 10:55:00|37.63|35.23|37.63|35.23|37.64|35.24|37.6|35.2|0
1756119600000|2025-08-25 11:00:00|37.64|35.24|37.62|35.22|37.7|35.3|37.57|35.17|0
1756119900000|2025-08-25 11:05:00|37.6|35.2|37.59|35.19|37.65|35.25|37.58|35.18|0
1756120200000|2025-08-25 11:10:00|37.6|35.2|37.51|35.11|37.65|35.25|37.49|35.09|0
1756120500000|2025-08-25 11:15:00|37.49|35.09|37.42|35.02|37.52|35.12|37.37|34.97|0
1756120800000|2025-08-25 11:20:00|37.44|35.04|37.41|35.01|37.44|35.04|37.39|34.99|0
1756121100000|2025-08-25 11:25:00|37.43|35.03|37.41|35.01|37.43|35.03|37.38|34.98|0
1756121400000|2025-08-25 11:30:00|37.4|35|37.43|35.03|37.45|35.05|37.39|34.99|0
1756121700000|2025-08-25 11:35:00|37.42|35.02|37.42|35.02|37.43|35.03|37.4|35|0
1756122000000|2025-08-25 11:40:00|37.4|35|37.42|35.02|37.45|35.05|37.39|34.99|0
1756122300000|2025-08-25 11:45:00|37.4|35|37.37|34.97|37.42|35.02|37.35|34.95|0
1756122600000|2025-08-25 11:50:00|37.38|34.98|37.37|34.97|37.39|34.99|37.34|34.94|0
1756122900000|2025-08-25 11:55:00|37.39|34.99|37.37|34.97|37.41|35.01|37.35|34.95|0
1756123200000|2025-08-25 12:00:00|37.38|34.98|37.48|35.08|37.48|35.08|37.34|34.94|0
1756123500000|2025-08-25 12:05:00|37.49|35.09|37.57|35.17|37.59|35.19|37.48|35.08|0
1756123800000|2025-08-25 12:10:00|37.58|35.18|37.59|35.19|37.61|35.21|37.55|35.15|0
1756124100000|2025-08-25 12:15:00|37.58|35.18|37.5|35.1|37.62|35.22|37.5|35.1|0
1756124400000|2025-08-25 12:20:00|37.53|35.13|37.54|35.14|37.56|35.16|37.47|35.07|0
1756124700000|2025-08-25 12:25:00|37.52|35.12|37.53|35.13|37.56|35.16|37.48|35.08|0
1756125000000|2025-08-25 12:30:00|36.89|34.49|37.66|35.26|37.73|35.33|36.89|34.49|0
1756125300000|2025-08-25 12:35:00|37.67|35.27|37.69|35.29|37.73|35.33|37.63|35.23|0
1756125600000|2025-08-25 12:40:00|37.67|35.27|37.53|35.13|37.69|35.29|37.52|35.12|0
1756125900000|2025-08-25 12:45:00|37.52|35.12|37.47|35.07|37.56|35.16|37.46|35.06|0
1756126200000|2025-08-25 12:50:00|37.49|35.09|37.49|35.09|37.53|35.13|37.45|35.05|0
1756126500000|2025-08-25 12:55:00|37.48|35.08|37.48|35.08|37.5|35.1|37.44|35.04|0
1756126800000|2025-08-25 13:00:00|37.47|35.07|37.36|34.96|37.5|35.1|37.32|34.92|0
1756127100000|2025-08-25 13:05:00|37.35|34.95|37.37|34.97|37.42|35.02|37.34|34.94|0
1756127400000|2025-08-25 13:10:00|37.36|34.96|37.36|34.96|37.42|35.02|37.33|34.93|0
1756127700000|2025-08-25 13:15:00|37.37|34.97|37.38|34.98|37.43|35.03|37.32|34.92|0
1756128000000|2025-08-25 13:20:00|37.36|34.96|37.36|34.96|37.4|35|37.32|34.92|0
1756128300000|2025-08-25 13:25:00|36.22|33.82|36.22|33.82|36.22|33.82|36.22|33.82|0
1756128600000|2025-08-25 13:30:00|37.14|34.74|37.29|34.89|37.41|35.01|37.06|34.66|0
1756128900000|2025-08-25 13:35:00|37.27|34.87|36.97|34.57|37.3|34.9|36.95|34.55|0
1756129200000|2025-08-25 13:40:00|36.98|34.58|36.97|34.57|37.2|34.8|36.95|34.55|0
1756129500000|2025-08-25 13:45:00|36.96|34.56|37.05|34.65|37.22|34.82|36.96|34.56|0
1756129800000|2025-08-25 13:50:00|37.1|34.7|37.08|34.68|37.23|34.83|36.95|34.55|0
1756130100000|2025-08-25 13:55:00|37.06|34.66|36.83|34.43|37.19|34.79|36.83|34.43|0
1756130400000|2025-08-25 14:00:00|36.82|34.42|36.79|34.39|36.93|34.53|36.56|34.16|0
1756130700000|2025-08-25 14:05:00|36.81|34.41|36.64|34.24|36.85|34.45|36.59|34.19|0
1756131000000|2025-08-25 14:10:00|36.66|34.26|36.71|34.31|36.91|34.51|36.56|34.16|0
1756131300000|2025-08-25 14:15:00|36.73|34.33|36.64|34.24|36.74|34.34|36.57|34.17|0
1756131600000|2025-08-25 14:20:00|36.66|34.26|36.72|34.32|36.86|34.46|36.57|34.17|0
1756131900000|2025-08-25 14:25:00|36.73|34.33|36.66|34.26|36.78|34.38|36.59|34.19|0
1756132200000|2025-08-25 14:30:00|36.67|34.27|36.66|34.26|36.75|34.35|36.6|34.2|0
1756132500000|2025-08-25 14:35:00|36.65|34.25|36.62|34.22|36.65|34.25|36.51|34.11|0
1756132800000|2025-08-25 14:40:00|36.61|34.21|36.55|34.15|36.71|34.31|36.55|34.15|0
1756133100000|2025-08-25 14:45:00|36.53|34.13|36.4|34|36.71|34.31|36.4|34|0
1756133400000|2025-08-25 14:50:00|36.42|34.02|36.47|34.07|36.54|34.14|36.33|33.93|0
1756133700000|2025-08-25 14:55:00|36.5|34.1|36.3|33.9|36.58|34.18|36.27|33.87|0
1756134000000|2025-08-25 15:00:00|36.32|33.92|36.25|33.85|36.42|34.02|36.25|33.85|0
1756134300000|2025-08-25 15:05:00|36.26|33.86|36.27|33.87|36.36|33.96|36.24|33.84|0
1756134600000|2025-08-25 15:10:00|36.25|33.85|36.15|33.75|36.36|33.96|36.12|33.72|0
1756134900000|2025-08-25 15:15:00|36.14|33.74|36.23|33.83|36.23|33.83|36.11|33.71|0
1756135200000|2025-08-25 15:20:00|36.21|33.81|36.15|33.75|36.23|33.83|36.07|33.67|0
1756135500000|2025-08-25 15:25:00|36.14|33.74|36.09|33.69|36.14|33.74|35.97|33.57|0
1756135800000|2025-08-25 15:30:00|36.06|33.66|36.21|33.81|36.24|33.84|36.01|33.61|0
1756136100000|2025-08-25 15:35:00|36.2|33.8|36.25|33.85|36.36|33.96|36.18|33.78|0
1756136400000|2025-08-25 15:40:00|36.26|33.86|36.25|33.85|36.38|33.98|36.23|33.83|0
1756136700000|2025-08-25 15:45:00|36.27|33.87|36.33|33.93|36.35|33.95|36.16|33.76|0
1756137000000|2025-08-25 15:50:00|36.34|33.94|36.2|33.8|36.34|33.94|36.12|33.72|0
1756137300000|2025-08-25 15:55:00|36.21|33.81|36.19|33.79|36.26|33.86|36.15|33.75|0
1756137600000|2025-08-25 16:00:00|36.16|33.76|36.17|33.77|36.24|33.84|36.13|33.73|0
1756137900000|2025-08-25 16:05:00|36.18|33.78|36.17|33.77|36.27|33.87|36.12|33.72|0
1756138200000|2025-08-25 16:10:00|36.14|33.74|36.15|33.75|36.24|33.84|36.13|33.73|0
1756138500000|2025-08-25 16:15:00|36.16|33.76|36.24|33.84|36.25|33.85|36.12|33.72|0
1756138800000|2025-08-25 16:20:00|36.22|33.82|36.13|33.73|36.22|33.82|36.1|33.7|0
1756139100000|2025-08-25 16:25:00|36.14|33.74|36.16|33.76|36.2|33.8|36.08|33.68|0
1756139400000|2025-08-25 16:30:00|36.17|33.77|36.1|33.7|36.2|33.8|36.09|33.69|0
1756139700000|2025-08-25 16:35:00|36.11|33.71|36.11|33.71|36.22|33.82|36.07|33.67|0
1756140000000|2025-08-25 16:40:00|36.13|33.73|36.03|33.63|36.2|33.8|36.01|33.61|0
1756140300000|2025-08-25 16:45:00|36.01|33.61|36.06|33.66|36.15|33.75|35.99|33.59|0
1756140600000|2025-08-25 16:50:00|36.08|33.68|36.16|33.76|36.26|33.86|36.05|33.65|0
1756140900000|2025-08-25 16:55:00|36.17|33.77|36.19|33.79|36.2|33.8|36.1|33.7|0
1756141200000|2025-08-25 17:00:00|36.17|33.77|36.37|33.97|36.43|34.03|36.16|33.76|0
1756141500000|2025-08-25 17:05:00|36.35|33.95|36.31|33.91|36.45|34.05|36.28|33.88|0
1756141800000|2025-08-25 17:10:00|36.3|33.9|36.28|33.88|36.37|33.97|36.16|33.76|0
1756142100000|2025-08-25 17:15:00|36.29|33.89|36.32|33.92|36.34|33.94|36.22|33.82|0
1756142400000|2025-08-25 17:20:00|36.31|33.91|36.38|33.98|36.44|34.04|36.27|33.87|0
1756142700000|2025-08-25 17:25:00|36.39|33.99|36.4|34|36.55|34.15|36.37|33.97|0
1756143000000|2025-08-25 17:30:00|36.41|34.01|36.45|34.05|36.46|34.06|36.34|33.94|0
1756143300000|2025-08-25 17:35:00|36.43|34.03|36.52|34.12|36.54|34.14|36.42|34.02|0
1756143600000|2025-08-25 17:40:00|36.54|34.14|36.66|34.26|36.8|34.4|36.54|34.14|0
1756143900000|2025-08-25 17:45:00|36.67|34.27|36.5|34.1|36.67|34.27|36.44|34.04|0
1756144200000|2025-08-25 17:50:00|36.52|34.12|36.49|34.09|36.54|34.14|36.43|34.03|0
1756144500000|2025-08-25 17:55:00|36.48|34.08|36.6|34.2|36.61|34.21|36.45|34.05|0
1756144800000|2025-08-25 18:00:00|36.59|34.19|36.7|34.3|36.75|34.35|36.57|34.17|0
1756145100000|2025-08-25 18:05:00|36.72|34.32|36.66|34.26|36.72|34.32|36.6|34.2|0
1756145400000|2025-08-25 18:10:00|36.65|34.25|36.57|34.17|36.71|34.31|36.55|34.15|0
1756145700000|2025-08-25 18:15:00|36.56|34.16|36.73|34.33|36.76|34.36|36.56|34.16|0
1756146000000|2025-08-25 18:20:00|36.72|34.32|36.76|34.36|36.85|34.45|36.62|34.22|0
1756146300000|2025-08-25 18:25:00|36.75|34.35|36.86|34.46|36.86|34.46|36.72|34.32|0
1756146600000|2025-08-25 18:30:00|36.83|34.43|36.86|34.46|36.86|34.46|36.76|34.36|0
1756146900000|2025-08-25 18:35:00|36.87|34.47|36.83|34.43|36.89|34.49|36.79|34.39|0
1756147200000|2025-08-25 18:40:00|36.82|34.42|36.91|34.51|36.93|34.53|36.82|34.42|0
1756147500000|2025-08-25 18:45:00|36.93|34.53|36.87|34.47|37.03|34.63|36.83|34.43|0
1756147800000|2025-08-25 18:50:00|36.86|34.46|36.87|34.47|36.91|34.51|36.8|34.4|0
1756148100000|2025-08-25 18:55:00|36.86|34.46|36.96|34.56|36.96|34.56|36.81|34.41|0
1756148400000|2025-08-25 19:00:00|36.95|34.55|37|34.6|37.06|34.66|36.94|34.54|0
1756148700000|2025-08-25 19:05:00|37.02|34.62|36.98|34.58|37.05|34.65|36.93|34.53|0
1756149000000|2025-08-25 19:10:00|37|34.6|37.04|34.64|37.04|34.64|36.92|34.52|0
1756149300000|2025-08-25 19:15:00|37.02|34.62|37.19|34.79|37.24|34.84|37.01|34.61|0
1756149600000|2025-08-25 19:20:00|37.18|34.78|37.2|34.8|37.27|34.87|37.17|34.77|0
1756149900000|2025-08-25 19:25:00|37.21|34.81|37.2|34.8|37.25|34.85|37.17|34.77|0
1756150200000|2025-08-25 19:30:00|37.22|34.82|37.19|34.79|37.25|34.85|37.15|34.75|0
1756150500000|2025-08-25 19:35:00|37.18|34.78|37.15|34.75|37.22|34.82|37.13|34.73|0
1756150800000|2025-08-25 19:40:00|37.16|34.76|37.25|34.85|37.26|34.86|37.1|34.7|0
1756151100000|2025-08-25 19:45:00|37.26|34.86|37.39|34.99|37.4|35|37.21|34.81|0
1756151400000|2025-08-25 19:50:00|37.35|34.95|37.42|35.02|37.48|35.08|37.27|34.87|0
1756151700000|2025-08-25 19:55:00|37.47|35.07|37.89|35.49|37.99|35.59|37.35|34.95|0
1756152000000|2025-08-25 20:00:00|37.95|35.55|37.59|35.19|37.98|35.58|37.58|35.18|0
1756152300000|2025-08-25 20:05:00|37.57|35.17|37.58|35.18|37.63|35.23|37.56|35.16|0
1756152600000|2025-08-25 20:10:00|37.59|35.19|37.64|35.24|37.69|35.29|37.59|35.19|0
1756152900000|2025-08-25 20:15:00|37.63|35.23|37.69|35.29|37.7|35.3|37.63|35.23|0
1756153200000|2025-08-25 20:20:00|37.7|35.3|37.7|35.3|37.73|35.33|37.67|35.27|0
1756153500000|2025-08-25 20:25:00|37.68|35.28|37.69|35.29|37.72|35.32|37.66|35.26|0
1756153800000|2025-08-25 20:30:00|37.7|35.3|37.7|35.3|37.72|35.32|37.67|35.27|0
1756154100000|2025-08-25 20:35:00|37.69|35.29|37.7|35.3|37.72|35.32|37.68|35.28|0
1756154400000|2025-08-25 20:40:00|37.69|35.29|37.68|35.28|37.71|35.31|37.68|35.28|0
1756154700000|2025-08-25 20:45:00|37.67|35.27|37.7|35.3|37.74|35.34|37.67|35.27|0
1756155000000|2025-08-25 20:50:00|37.71|35.31|37.69|35.29|37.71|35.31|37.68|35.28|0
1756155300000|2025-08-25 20:55:00|37.99|34.99|38.01|35.01|38.01|35.01|37.97|34.97|0
1756155600000|2025-08-25 21:00:00|38|35|38.01|35.01|38.05|35.05|38|35|0
1756155900000|2025-08-25 21:05:00|38.02|35.02|38.02|35.02|38.03|35.03|38.01|35.01|0
1756156200000|2025-08-25 21:10:00|38.01|35.01|38.01|35.01|38.01|35.01|38|35|0
1756156500000|2025-08-25 21:15:00|38|35|37.99|34.99|38|35|37.99|34.99|0
1756156800000|2025-08-25 21:20:00|38|35|38.02|35.02|38.04|35.04|37.99|34.99|0
1756157100000|2025-08-25 21:25:00|38.01|35.01|38.01|35.01|38.02|35.02|37.99|34.99|0
1756157400000|2025-08-25 21:30:00|38.07|35.07|38.02|35.02|38.07|35.07|38.02|35.02|0
1756157700000|2025-08-25 21:35:00|38.04|35.04|38.01|35.01|38.04|35.04|37.98|34.98|0
1756158300000|2025-08-25 21:45:00|37.99|34.99|38.01|35.01|38.02|35.02|37.99|34.99|0
1756158600000|2025-08-25 21:50:00|38|35|37.99|34.99|38.01|35.01|37.99|34.99|0
1756158900000|2025-08-25 21:55:00|37.98|34.98|38.01|35.01|38.01|35.01|37.98|34.98|0
1756159200000|2025-08-25 22:00:00|37.94|34.94|37.87|34.87|38.02|35.02|37.83|34.83|0
1756159500000|2025-08-25 22:05:00|37.89|34.89|37.86|34.86|37.9|34.9|37.83|34.83|0
1756159800000|2025-08-25 22:10:00|37.84|34.84|37.83|34.83|37.86|34.86|37.82|34.82|0
1756160100000|2025-08-25 22:15:00|37.82|34.82|37.81|34.81|37.83|34.83|37.79|34.79|0
1756160400000|2025-08-25 22:20:00|37.82|34.82|37.79|34.79|37.87|34.87|37.79|34.79|0
1756160700000|2025-08-25 22:25:00|37.77|34.77|37.8|34.8|37.8|34.8|37.76|34.76|0
1756161000000|2025-08-25 22:30:00|37.79|34.79|37.82|34.82|37.85|34.85|37.78|34.78|0
1756161300000|2025-08-25 22:35:00|37.81|34.81|37.81|34.81|37.84|34.84|37.81|34.81|0
1756161600000|2025-08-25 22:40:00|37.82|34.82|37.77|34.77|37.82|34.82|37.77|34.77|0
1756161900000|2025-08-25 22:45:00|37.78|34.78|37.83|34.83|37.84|34.84|37.77|34.77|0
1756162200000|2025-08-25 22:50:00|37.82|34.82|37.81|34.81|37.82|34.82|37.81|34.81|0
1756162500000|2025-08-25 22:55:00|37.79|34.79|37.83|34.83|37.85|34.85|37.79|34.79|0
1756162800000|2025-08-25 23:00:00|37.81|34.81|37.78|34.78|37.82|34.82|37.77|34.77|0
1756163100000|2025-08-25 23:05:00|37.79|34.79|37.83|34.83|37.87|34.87|37.77|34.77|0
1756163400000|2025-08-25 23:10:00|37.84|34.84|37.84|34.84|37.85|34.85|37.83|34.83|0
1756163700000|2025-08-25 23:15:00|37.85|34.85|37.8|34.8|37.87|34.87|37.8|34.8|0
1756164000000|2025-08-25 23:20:00|37.81|34.81|37.89|34.89|37.92|34.92|37.8|34.8|0
1756164300000|2025-08-25 23:25:00|37.88|34.88|37.9|34.9|37.97|34.97|37.88|34.88|0
1756164600000|2025-08-25 23:30:00|37.92|34.92|37.85|34.85|37.93|34.93|37.84|34.84|0
1756164900000|2025-08-25 23:35:00|37.86|34.86|37.92|34.92|37.93|34.93|37.85|34.85|0
1756165200000|2025-08-25 23:40:00|37.9|34.9|37.94|34.94|37.97|34.97|37.89|34.89|0
1756165500000|2025-08-25 23:45:00|37.96|34.96|37.97|34.97|38|35|37.93|34.93|0
1756165800000|2025-08-25 23:50:00|37.98|34.98|37.94|34.94|38.04|35.04|37.93|34.93|0
1756166100000|2025-08-25 23:55:00|37.95|34.95|37.92|34.92|37.99|34.99|37.92|34.92|0
1756166400000|2025-08-26 00:00:00|37.94|34.94|38.29|35.29|38.89|35.89|37.86|34.86|0
1756166700000|2025-08-26 00:05:00|38.31|35.31|38.09|35.09|38.44|35.44|37.96|34.96|0
1756167000000|2025-08-26 00:10:00|38.07|35.07|38.03|35.03|38.21|35.21|37.98|34.98|0
1756167300000|2025-08-26 00:15:00|38.1|35.1|37.75|35.35|38.1|35.59|37.55|34.93|0
1756167600000|2025-08-26 00:20:00|37.71|35.31|38.04|35.64|38.09|35.69|37.67|35.27|0
1756167900000|2025-08-26 00:25:00|38.05|35.65|38.31|35.91|38.34|35.94|38.01|35.61|0
1756168200000|2025-08-26 00:30:00|38.26|35.86|38.43|36.03|38.91|36.51|38.1|35.7|0
1756168500000|2025-08-26 00:35:00|38.37|35.97|38.98|36.58|39.05|36.65|38.33|35.93|0
1756168800000|2025-08-26 00:40:00|38.97|36.57|39.61|37.21|39.83|37.43|38.94|36.54|0
1756169100000|2025-08-26 00:45:00|39.6|37.2|39.68|37.28|40.06|37.66|39.52|37.12|0
1756169400000|2025-08-26 00:50:00|39.65|37.25|39.63|37.23|39.76|37.36|39.52|37.12|0
1756169700000|2025-08-26 00:55:00|39.65|37.25|39.44|37.04|39.68|37.28|39.39|36.99|0
1756170000000|2025-08-26 01:00:00|39.46|37.06|39.17|36.77|39.5|37.1|39.13|36.73|0
1756170300000|2025-08-26 01:05:00|39.16|36.76|38.94|36.54|39.26|36.86|38.89|36.49|0
1756170600000|2025-08-26 01:10:00|38.95|36.55|38.88|36.48|38.95|36.55|38.75|36.35|0
1756170900000|2025-08-26 01:15:00|38.86|36.46|38.9|36.5|38.95|36.55|38.79|36.39|0
1756171200000|2025-08-26 01:20:00|38.91|36.51|38.83|36.43|38.97|36.57|38.78|36.38|0
1756171500000|2025-08-26 01:25:00|38.82|36.42|38.81|36.41|38.86|36.46|38.77|36.37|0
1756171800000|2025-08-26 01:30:00|38.85|36.45|38.81|36.41|38.88|36.48|38.77|36.37|0
1756172100000|2025-08-26 01:35:00|38.82|36.42|38.9|36.5|39.02|36.62|38.79|36.39|0
1756172400000|2025-08-26 01:40:00|38.89|36.49|38.98|36.58|39.02|36.62|38.89|36.49|0
1756172700000|2025-08-26 01:45:00|38.95|36.55|38.95|36.55|39.02|36.62|38.93|36.53|0
1756173000000|2025-08-26 01:50:00|38.96|36.56|39.29|36.89|39.38|36.98|38.96|36.56|0
1756173300000|2025-08-26 01:55:00|39.3|36.9|39.34|36.94|39.38|36.98|39.22|36.82|0
1756173600000|2025-08-26 02:00:00|39.33|36.93|38.94|36.54|39.33|36.93|38.88|36.48|0
1756173900000|2025-08-26 02:05:00|38.93|36.53|38.91|36.51|38.95|36.55|38.86|36.46|0
1756174200000|2025-08-26 02:10:00|38.9|36.5|38.92|36.52|38.97|36.57|38.84|36.44|0
1756174500000|2025-08-26 02:15:00|38.93|36.53|38.88|36.48|38.98|36.58|38.83|36.43|0
1756174800000|2025-08-26 02:20:00|38.87|36.47|38.86|36.46|38.89|36.49|38.8|36.4|0
1756175100000|2025-08-26 02:25:00|38.87|36.47|38.86|36.46|38.9|36.5|38.81|36.41|0
1756175400000|2025-08-26 02:30:00|38.88|36.48|38.84|36.44|38.93|36.53|38.83|36.43|0
1756175700000|2025-08-26 02:35:00|38.9|36.5|38.66|36.26|38.92|36.52|38.61|36.21|0
1756176000000|2025-08-26 02:40:00|38.67|36.27|38.75|36.35|38.81|36.41|38.61|36.21|0
1756176300000|2025-08-26 02:45:00|38.77|36.37|38.75|36.35|38.79|36.39|38.72|36.32|0
1756176600000|2025-08-26 02:50:00|38.74|36.34|38.78|36.38|38.81|36.41|38.72|36.32|0
1756176900000|2025-08-26 02:55:00|38.77|36.37|38.79|36.39|38.86|36.46|38.75|36.35|0
1756177200000|2025-08-26 03:00:00|38.77|36.37|38.8|36.4|38.86|36.46|38.75|36.35|0
1756177500000|2025-08-26 03:05:00|38.81|36.41|38.94|36.54|38.96|36.56|38.77|36.37|0
1756177800000|2025-08-26 03:10:00|38.93|36.53|38.95|36.55|38.98|36.58|38.91|36.51|0
1756178100000|2025-08-26 03:15:00|38.94|36.54|38.94|36.54|38.98|36.58|38.91|36.51|0
1756178400000|2025-08-26 03:20:00|38.93|36.53|38.91|36.51|38.96|36.56|38.88|36.48|0
1756178700000|2025-08-26 03:25:00|38.92|36.52|38.92|36.52|38.95|36.55|38.9|36.5|0
1756179000000|2025-08-26 03:30:00|38.95|36.55|38.92|36.52|38.96|36.56|38.9|36.5|0
1756179300000|2025-08-26 03:35:00|38.93|36.53|38.86|36.46|38.94|36.54|38.86|36.46|0
1756179600000|2025-08-26 03:40:00|38.87|36.47|38.88|36.48|38.9|36.5|38.84|36.44|0
1756179900000|2025-08-26 03:45:00|38.87|36.47|38.88|36.48|38.9|36.5|38.86|36.46|0
1756180200000|2025-08-26 03:50:00|38.89|36.49|38.88|36.48|38.9|36.5|38.83|36.43|0
1756180500000|2025-08-26 03:55:00|38.86|36.46|38.91|36.51|38.92|36.52|38.84|36.44|0
1756180800000|2025-08-26 04:00:00|38.88|36.48|38.9|36.5|38.94|36.54|38.87|36.47|0
1756181100000|2025-08-26 04:05:00|38.91|36.51|38.88|36.48|38.93|36.53|38.87|36.47|0
1756181400000|2025-08-26 04:10:00|38.89|36.49|38.87|36.47|38.92|36.52|38.84|36.44|0
1756181700000|2025-08-26 04:15:00|38.83|36.43|38.84|36.44|38.86|36.46|38.81|36.41|0
1756182000000|2025-08-26 04:20:00|38.87|36.47|38.86|36.46|38.87|36.47|38.82|36.42|0
1756182300000|2025-08-26 04:25:00|38.87|36.47|38.84|36.44|38.94|36.54|38.84|36.44|0
1756182600000|2025-08-26 04:30:00|38.83|36.43|38.9|36.5|38.95|36.55|38.82|36.42|0
1756182900000|2025-08-26 04:35:00|38.91|36.51|38.92|36.52|38.93|36.53|38.88|36.48|0
1756183200000|2025-08-26 04:40:00|38.93|36.53|38.94|36.54|38.95|36.55|38.88|36.48|0
1756183500000|2025-08-26 04:45:00|38.95|36.55|38.87|36.47|38.97|36.57|38.87|36.47|0
1756183800000|2025-08-26 04:50:00|38.86|36.46|38.79|36.39|38.89|36.49|38.77|36.37|0
1756184100000|2025-08-26 04:55:00|38.81|36.41|38.87|36.47|38.93|36.53|38.79|36.39|0
1756184400000|2025-08-26 05:00:00|38.86|36.46|38.68|36.28|38.92|36.52|38.67|36.27|0
1756184700000|2025-08-26 05:05:00|38.69|36.29|38.71|36.31|38.73|36.33|38.65|36.25|0
1756185000000|2025-08-26 05:10:00|38.7|36.3|38.7|36.3|38.7|36.3|38.62|36.22|0
1756185300000|2025-08-26 05:15:00|38.71|36.31|38.7|36.3|38.73|36.33|38.66|36.26|0
1756185600000|2025-08-26 05:20:00|38.69|36.29|38.63|36.23|38.73|36.33|38.62|36.22|0
1756185900000|2025-08-26 05:25:00|38.64|36.24|38.65|36.25|38.67|36.27|38.62|36.22|0
1756186200000|2025-08-26 05:30:00|38.66|36.26|38.53|36.13|38.69|36.29|38.52|36.12|0
1756186500000|2025-08-26 05:35:00|38.48|36.08|38.41|36.01|38.49|36.09|38.34|35.94|0
1756186800000|2025-08-26 05:40:00|38.42|36.02|38.35|35.95|38.43|36.03|38.34|35.94|0
1756187100000|2025-08-26 05:45:00|38.34|35.94|38.35|35.95|38.37|35.97|38.3|35.9|0
1756187400000|2025-08-26 05:50:00|38.34|35.94|38.36|35.96|38.38|35.98|38.32|35.92|0
1756187700000|2025-08-26 05:55:00|38.31|35.91|38.36|35.96|38.37|35.97|38.31|35.91|0
1756188000000|2025-08-26 06:00:00|38.35|35.95|38.5|36.1|38.53|36.13|38.29|35.89|0
1756188300000|2025-08-26 06:05:00|38.49|36.09|38.49|36.09|38.51|36.11|38.43|36.03|0
1756188600000|2025-08-26 06:10:00|38.51|36.11|38.58|36.18|38.64|36.24|38.47|36.07|0
1756188900000|2025-08-26 06:15:00|38.57|36.17|38.57|36.17|38.61|36.21|38.46|36.06|0
1756189200000|2025-08-26 06:20:00|38.58|36.18|38.75|36.35|38.86|36.46|38.53|36.13|0
1756189500000|2025-08-26 06:25:00|38.74|36.34|38.76|36.36|38.82|36.42|38.73|36.33|0
1756189800000|2025-08-26 06:30:00|38.77|36.37|38.8|36.4|38.84|36.44|38.72|36.32|0
1756190100000|2025-08-26 06:35:00|38.82|36.42|38.87|36.47|38.9|36.5|38.73|36.33|0
1756190400000|2025-08-26 06:40:00|38.89|36.49|38.87|36.47|38.95|36.55|38.79|36.39|0
1756190700000|2025-08-26 06:45:00|38.88|36.48|38.89|36.49|38.92|36.52|38.82|36.42|0
1756191000000|2025-08-26 06:50:00|38.91|36.51|38.85|36.45|38.92|36.52|38.79|36.39|0
1756191300000|2025-08-26 06:55:00|38.83|36.43|38.78|36.38|38.92|36.52|38.78|36.38|0
1756191600000|2025-08-26 07:00:00|38.8|36.4|38.88|36.48|38.99|36.59|38.8|36.4|0
1756191900000|2025-08-26 07:05:00|38.89|36.49|39.32|36.44|39.61|36.75|38.88|36.16|0
1756192200000|2025-08-26 07:10:00|39.3|36.42|39.71|36.83|39.74|36.86|39.27|36.39|0
1756192500000|2025-08-26 07:15:00|39.72|36.84|39.51|36.63|39.75|36.87|39.45|36.57|0
1756192800000|2025-08-26 07:20:00|39.5|36.62|39.55|36.67|39.58|36.7|39.45|36.57|0
1756193100000|2025-08-26 07:25:00|39.59|36.71|39.55|36.67|39.61|36.73|39.49|36.61|0
1756193400000|2025-08-26 07:30:00|39.56|36.68|39.16|36.28|39.61|36.73|39.16|36.28|0
1756193700000|2025-08-26 07:35:00|39.15|36.27|39.02|36.14|39.15|36.27|38.99|36.11|0
1756194000000|2025-08-26 07:40:00|39.05|36.17|39.06|36.18|39.07|36.19|38.99|36.11|0
1756194300000|2025-08-26 07:45:00|39.04|36.16|39.24|36.36|39.3|36.42|39.02|36.14|0
1756194600000|2025-08-26 07:50:00|39.25|36.37|39.47|36.59|39.59|36.71|39.25|36.37|0
1756194900000|2025-08-26 07:55:00|39.48|36.6|39.51|36.63|39.56|36.68|39.41|36.53|0
1756195200000|2025-08-26 08:00:00|39.53|36.65|39.46|36.58|39.56|36.68|39.35|36.47|0
1756195500000|2025-08-26 08:05:00|39.44|36.56|39.27|36.39|39.44|36.56|39.23|36.35|0
1756195800000|2025-08-26 08:10:00|39.29|36.41|39.05|36.65|39.35|36.66|39.02|36.28|0
1756196100000|2025-08-26 08:15:00|39.08|36.68|38.89|36.49|39.08|36.68|38.89|36.49|0
1756196400000|2025-08-26 08:20:00|38.92|36.52|39.01|36.61|39.04|36.64|38.87|36.47|0
1756196700000|2025-08-26 08:25:00|39.02|36.62|38.95|36.55|39.07|36.67|38.95|36.55|0
1756197000000|2025-08-26 08:30:00|38.97|36.57|38.99|36.59|39.07|36.67|38.93|36.53|0
1756197300000|2025-08-26 08:35:00|39|36.6|39.01|36.61|39.07|36.67|38.95|36.55|0
1756197600000|2025-08-26 08:40:00|39.02|36.62|39|36.6|39.09|36.69|38.96|36.56|0
1756197900000|2025-08-26 08:45:00|39.01|36.61|38.98|36.58|39.02|36.62|38.95|36.55|0
1756198200000|2025-08-26 08:50:00|38.97|36.57|38.99|36.59|39.03|36.63|38.95|36.55|0
1756198500000|2025-08-26 08:55:00|38.97|36.57|39|36.6|39.04|36.64|38.91|36.51|0
1756198800000|2025-08-26 09:00:00|38.98|36.58|38.93|36.53|39.02|36.62|38.87|36.47|0
1756199100000|2025-08-26 09:05:00|38.94|36.54|38.94|36.54|38.97|36.57|38.89|36.49|0
1756199400000|2025-08-26 09:10:00|38.93|36.53|38.77|36.37|38.98|36.58|38.75|36.35|0
1756199700000|2025-08-26 09:15:00|38.76|36.36|38.71|36.31|38.82|36.42|38.71|36.31|0
1756200000000|2025-08-26 09:20:00|38.73|36.33|38.75|36.35|38.8|36.4|38.72|36.32|0
1756200300000|2025-08-26 09:25:00|38.74|36.34|38.77|36.37|38.78|36.38|38.72|36.32|0
1756200600000|2025-08-26 09:30:00|38.76|36.36|38.74|36.34|38.79|36.39|38.72|36.32|0
1756200900000|2025-08-26 09:35:00|38.73|36.33|38.69|36.29|38.75|36.35|38.68|36.28|0
1756201200000|2025-08-26 09:40:00|38.7|36.3|38.71|36.31|38.77|36.37|38.65|36.25|0
1756201500000|2025-08-26 09:45:00|38.7|36.3|38.7|36.3|38.74|36.34|38.68|36.28|0
1756201800000|2025-08-26 09:50:00|38.69|36.29|38.7|36.3|38.74|36.34|38.68|36.28|0
1756202100000|2025-08-26 09:55:00|38.71|36.31|38.7|36.3|38.74|36.34|38.67|36.27|0
1756202400000|2025-08-26 10:00:00|38.69|36.29|38.7|36.3|38.75|36.35|38.66|36.26|0
1756202700000|2025-08-26 10:05:00|38.69|36.29|38.74|36.34|38.74|36.34|38.67|36.27|0
1756203000000|2025-08-26 10:10:00|38.75|36.35|38.57|36.17|38.75|36.35|38.53|36.13|0
1756203300000|2025-08-26 10:15:00|38.56|36.16|38.57|36.17|38.58|36.18|38.54|36.14|0
1756203600000|2025-08-26 10:20:00|38.58|36.18|38.56|36.16|38.62|36.22|38.55|36.15|0
1756203900000|2025-08-26 10:25:00|38.58|36.18|38.53|36.13|38.63|36.23|38.53|36.13|0
1756204200000|2025-08-26 10:30:00|38.55|36.15|38.56|36.16|38.61|36.21|38.53|36.13|0
1756204500000|2025-08-26 10:35:00|38.57|36.17|38.54|36.14|38.59|36.19|38.53|36.13|0
1756204800000|2025-08-26 10:40:00|38.56|36.16|38.54|36.14|38.6|36.2|38.54|36.14|0
1756205100000|2025-08-26 10:45:00|38.56|36.16|38.56|36.16|38.59|36.19|38.52|36.12|0
1756205400000|2025-08-26 10:50:00|38.58|36.18|38.54|36.14|38.58|36.18|38.53|36.13|0
1756205700000|2025-08-26 10:55:00|38.55|36.15|38.57|36.17|38.58|36.18|38.54|36.14|0
1756206000000|2025-08-26 11:00:00|38.56|36.16|38.58|36.18|38.6|36.2|38.5|36.1|0
1756206300000|2025-08-26 11:05:00|38.57|36.17|38.61|36.21|38.64|36.24|38.56|36.16|0
1756206600000|2025-08-26 11:10:00|38.63|36.23|38.66|36.26|38.68|36.28|38.59|36.19|0
1756206900000|2025-08-26 11:15:00|38.68|36.28|38.77|36.37|38.78|36.38|38.65|36.25|0
1756207200000|2025-08-26 11:20:00|38.76|36.36|38.78|36.38|38.79|36.39|38.73|36.33|0
1756207500000|2025-08-26 11:25:00|38.77|36.37|38.76|36.36|38.8|36.4|38.71|36.31|0
1756207800000|2025-08-26 11:30:00|38.77|36.37|38.96|36.56|39.01|36.61|38.76|36.36|0
1756208100000|2025-08-26 11:35:00|38.97|36.57|38.96|36.56|39.01|36.61|38.92|36.52|0
1756208400000|2025-08-26 11:40:00|38.95|36.55|38.94|36.54|39|36.6|38.93|36.53|0
1756208700000|2025-08-26 11:45:00|38.95|36.55|39|36.6|39.02|36.62|38.94|36.54|0
1756209000000|2025-08-26 11:50:00|38.98|36.58|38.96|36.56|39.05|36.65|38.93|36.53|0
1756209300000|2025-08-26 11:55:00|38.94|36.54|38.85|36.45|38.95|36.55|38.8|36.4|0
1756209600000|2025-08-26 12:00:00|38.86|36.46|38.87|36.47|38.9|36.5|38.8|36.4|0
1756209900000|2025-08-26 12:05:00|38.88|36.48|38.89|36.49|38.91|36.51|38.82|36.42|0
1756210200000|2025-08-26 12:10:00|38.87|36.47|38.91|36.51|38.96|36.56|38.83|36.43|0
1756210500000|2025-08-26 12:15:00|38.9|36.5|38.76|36.36|39|36.6|38.74|36.34|0
1756210800000|2025-08-26 12:20:00|38.78|36.38|38.58|36.18|38.84|36.44|38.57|36.17|0
1756211100000|2025-08-26 12:25:00|38.59|36.19|38.61|36.21|38.63|36.23|38.55|36.15|0
1756211400000|2025-08-26 12:30:00|38.63|36.23|38.53|36.13|38.63|36.23|38.49|36.09|0
1756211700000|2025-08-26 12:35:00|38.52|36.12|38.51|36.11|38.57|36.17|38.46|36.06|0
1756212000000|2025-08-26 12:40:00|38.52|36.12|38.53|36.13|38.56|36.16|38.48|36.08|0
1756212300000|2025-08-26 12:45:00|38.52|36.12|38.47|36.07|38.53|36.13|38.45|36.05|0
1756212600000|2025-08-26 12:50:00|38.46|36.06|38.47|36.07|38.51|36.11|38.41|36.01|0
1756212900000|2025-08-26 12:55:00|38.48|36.08|38.39|35.99|38.57|36.17|38.39|35.99|0
1756213200000|2025-08-26 13:00:00|38.34|35.94|38.4|36|38.43|36.03|38.3|35.9|0
1756213500000|2025-08-26 13:05:00|38.38|35.98|38.34|35.94|38.39|35.99|38.32|35.92|0
1756213800000|2025-08-26 13:10:00|38.36|35.96|38.31|35.91|38.38|35.98|38.29|35.89|0
1756214100000|2025-08-26 13:15:00|38.32|35.92|38.3|35.9|38.35|35.95|38.28|35.88|0
1756214400000|2025-08-26 13:20:00|38.32|35.92|38.33|35.93|38.37|35.97|38.28|35.88|0
1756214700000|2025-08-26 13:25:00|38.32|35.92|38.31|35.91|38.32|35.92|38.31|35.91|0
1756215000000|2025-08-26 13:30:00|38.35|35.95|37.96|35.56|38.42|36.02|37.89|35.49|0
1756215300000|2025-08-26 13:35:00|37.97|35.57|38.24|35.84|38.34|35.94|37.95|35.55|0
1756215600000|2025-08-26 13:40:00|38.23|35.83|37.84|35.44|38.23|35.83|37.78|35.38|0
1756215900000|2025-08-26 13:45:00|37.81|35.41|38.47|36.07|38.5|36.1|37.8|35.4|0
1756216200000|2025-08-26 13:50:00|38.46|36.06|37.88|35.48|38.5|36.1|37.8|35.4|0
1756216500000|2025-08-26 13:55:00|37.89|35.49|37.99|35.59|38.13|35.73|37.84|35.44|0
1756216800000|2025-08-26 14:00:00|38|35.6|37.83|35.43|38.02|35.62|37.74|35.34|0
1756217100000|2025-08-26 14:05:00|37.82|35.42|37.78|35.38|37.93|35.53|37.71|35.31|0
1756217400000|2025-08-26 14:10:00|37.76|35.36|37.81|35.41|37.92|35.52|37.53|35.13|0
1756217700000|2025-08-26 14:15:00|37.82|35.42|37.76|35.36|37.87|35.47|37.63|35.23|0
1756218000000|2025-08-26 14:20:00|37.73|35.33|37.55|35.15|37.79|35.39|37.47|35.07|0
1756218300000|2025-08-26 14:25:00|37.56|35.16|37.56|35.16|37.64|35.24|37.42|35.02|0
1756218600000|2025-08-26 14:30:00|37.54|35.14|37.7|35.3|37.7|35.3|37.51|35.11|0
1756218900000|2025-08-26 14:35:00|37.68|35.28|37.9|35.5|37.9|35.5|37.6|35.2|0
1756219200000|2025-08-26 14:40:00|37.92|35.52|37.77|35.37|37.99|35.59|37.71|35.31|0
1756219500000|2025-08-26 14:45:00|37.71|35.31|37.83|35.43|37.98|35.58|37.71|35.31|0
1756219800000|2025-08-26 14:50:00|37.81|35.41|37.85|35.45|37.9|35.5|37.8|35.4|0
1756220100000|2025-08-26 14:55:00|37.83|35.43|37.86|35.46|37.88|35.48|37.67|35.27|0
1756220400000|2025-08-26 15:00:00|37.88|35.48|37.84|35.44|37.97|35.57|37.81|35.41|0
1756220700000|2025-08-26 15:05:00|37.86|35.46|37.94|35.54|37.97|35.57|37.8|35.4|0
1756221000000|2025-08-26 15:10:00|37.96|35.56|37.87|35.47|38.07|35.67|37.8|35.4|0
1756221300000|2025-08-26 15:15:00|37.88|35.48|37.89|35.49|38.1|35.7|37.84|35.44|0
1756221600000|2025-08-26 15:20:00|37.88|35.48|37.76|35.36|37.94|35.54|37.73|35.33|0
1756221900000|2025-08-26 15:25:00|37.78|35.38|37.89|35.49|37.93|35.53|37.71|35.31|0
1756222200000|2025-08-26 15:30:00|37.9|35.5|37.93|35.53|37.94|35.54|37.78|35.38|0
1756222500000|2025-08-26 15:35:00|37.94|35.54|37.87|35.47|37.97|35.57|37.81|35.41|0
1756222800000|2025-08-26 15:40:00|37.89|35.49|37.76|35.36|37.9|35.5|37.73|35.33|0
1756223100000|2025-08-26 15:45:00|37.74|35.34|37.91|35.51|37.92|35.52|37.73|35.33|0
1756223400000|2025-08-26 15:50:00|37.88|35.48|37.75|35.35|37.96|35.56|37.72|35.32|0
1756223700000|2025-08-26 15:55:00|37.73|35.33|37.76|35.36|37.82|35.42|37.69|35.29|0
1756224000000|2025-08-26 16:00:00|37.75|35.35|37.66|35.26|37.78|35.38|37.64|35.24|0
1756224300000|2025-08-26 16:05:00|37.68|35.28|37.68|35.28|37.73|35.33|37.62|35.22|0
1756224600000|2025-08-26 16:10:00|37.66|35.26|37.53|35.13|37.71|35.31|37.52|35.12|0
1756224900000|2025-08-26 16:15:00|37.54|35.14|37.52|35.12|37.58|35.18|37.4|35|0
1756225200000|2025-08-26 16:20:00|37.48|35.08|37.5|35.1|37.53|35.13|37.41|35.01|0
1756225500000|2025-08-26 16:25:00|37.49|35.09|37.46|35.06|37.51|35.11|37.4|35|0
1756225800000|2025-08-26 16:30:00|37.45|35.05|37.46|35.06|37.5|35.1|37.42|35.02|0
1756226100000|2025-08-26 16:35:00|37.45|35.05|37.48|35.08|37.52|35.12|37.44|35.04|0
1756226400000|2025-08-26 16:40:00|37.47|35.07|37.42|35.02|37.5|35.1|37.4|35|0
1756226700000|2025-08-26 16:45:00|37.44|35.04|37.53|35.13|37.55|35.15|37.42|35.02|0
1756227000000|2025-08-26 16:50:00|37.51|35.11|37.54|35.14|37.61|35.21|37.46|35.06|0
1756227300000|2025-08-26 16:55:00|37.55|35.15|37.51|35.11|37.61|35.21|37.49|35.09|0
1756227600000|2025-08-26 17:00:00|37.53|35.13|37.45|35.05|37.58|35.18|37.41|35.01|0
1756227900000|2025-08-26 17:05:00|37.44|35.04|37.58|35.18|37.58|35.18|37.38|34.98|0
1756228200000|2025-08-26 17:10:00|37.59|35.19|37.56|35.16|37.72|35.32|37.54|35.14|0
1756228500000|2025-08-26 17:15:00|37.58|35.18|37.67|35.27|37.71|35.31|37.55|35.15|0
1756228800000|2025-08-26 17:20:00|37.66|35.26|37.58|35.18|37.68|35.28|37.55|35.15|0
1756229100000|2025-08-26 17:25:00|37.55|35.15|37.43|35.03|37.6|35.2|37.41|35.01|0
1756229400000|2025-08-26 17:30:00|37.42|35.02|37.64|35.24|37.64|35.24|37.41|35.01|0
1756229700000|2025-08-26 17:35:00|37.65|35.25|37.66|35.26|37.7|35.3|37.59|35.19|0
1756230000000|2025-08-26 17:40:00|37.67|35.27|37.76|35.36|37.81|35.41|37.67|35.27|0
1756230300000|2025-08-26 17:45:00|37.75|35.35|37.77|35.37|37.81|35.41|37.72|35.32|0
1756230600000|2025-08-26 17:50:00|37.75|35.35|38.1|35.7|38.12|35.72|37.73|35.33|0
1756230900000|2025-08-26 17:55:00|38.12|35.72|37.97|35.57|38.13|35.73|37.93|35.53|0
1756231200000|2025-08-26 18:00:00|37.99|35.59|37.93|35.53|38.01|35.61|37.88|35.48|0
1756231500000|2025-08-26 18:05:00|37.92|35.52|37.92|35.52|38|35.6|37.85|35.45|0
1756231800000|2025-08-26 18:10:00|37.9|35.5|37.87|35.47|37.95|35.55|37.79|35.39|0
1756232100000|2025-08-26 18:15:00|37.85|35.45|37.82|35.42|37.89|35.49|37.79|35.39|0
1756232400000|2025-08-26 18:20:00|37.83|35.43|37.83|35.43|37.88|35.48|37.79|35.39|0
1756232700000|2025-08-26 18:25:00|37.82|35.42|37.8|35.4|37.88|35.48|37.78|35.38|0
1756233000000|2025-08-26 18:30:00|37.88|35.48|37.82|35.42|37.88|35.48|37.68|35.28|0
1756233300000|2025-08-26 18:35:00|37.81|35.41|37.77|35.37|37.82|35.42|37.73|35.33|0
1756233600000|2025-08-26 18:40:00|37.78|35.38|37.78|35.38|37.82|35.42|37.71|35.31|0
1756233900000|2025-08-26 18:45:00|37.79|35.39|37.78|35.38|37.81|35.41|37.74|35.34|0
1756234200000|2025-08-26 18:50:00|37.77|35.37|37.76|35.36|37.82|35.42|37.73|35.33|0
1756234500000|2025-08-26 18:55:00|37.75|35.35|37.62|35.22|37.76|35.36|37.59|35.19|0
1756234800000|2025-08-26 19:00:00|37.64|35.24|37.68|35.28|37.74|35.34|37.59|35.19|0
1756235100000|2025-08-26 19:05:00|37.69|35.29|37.7|35.3|37.74|35.34|37.66|35.26|0
1756235400000|2025-08-26 19:10:00|37.71|35.31|37.66|35.26|37.71|35.31|37.62|35.22|0
1756235700000|2025-08-26 19:15:00|37.65|35.25|37.66|35.26|37.69|35.29|37.61|35.21|0
1756236000000|2025-08-26 19:20:00|37.67|35.27|37.32|34.92|37.67|35.27|37.25|34.85|0
1756236300000|2025-08-26 19:25:00|37.33|34.93|37.36|34.96|37.49|35.09|37.31|34.91|0
1756236600000|2025-08-26 19:30:00|37.38|34.98|37.34|34.94|37.44|35.04|37.26|34.86|0
1756236900000|2025-08-26 19:35:00|37.35|34.95|37.53|35.13|37.59|35.19|37.32|34.92|0
1756237200000|2025-08-26 19:40:00|37.52|35.12|37.71|35.31|37.73|35.33|37.52|35.12|0
1756237500000|2025-08-26 19:45:00|37.72|35.32|37.65|35.25|37.72|35.32|37.57|35.17|0
1756237800000|2025-08-26 19:50:00|37.58|35.18|37.27|34.87|37.58|35.18|37.19|34.79|0
1756238100000|2025-08-26 19:55:00|37.15|34.75|37.11|34.71|37.34|34.94|36.89|34.49|0
1756238400000|2025-08-26 20:00:00|37.13|34.73|37.1|34.7|37.22|34.82|37.01|34.61|0
1756238700000|2025-08-26 20:05:00|37.12|34.72|36.91|34.51|37.12|34.72|36.88|34.48|0
1756239000000|2025-08-26 20:10:00|36.92|34.52|36.87|34.47|36.93|34.53|36.83|34.43|0
1756239300000|2025-08-26 20:15:00|36.88|34.48|36.86|34.46|36.88|34.48|36.82|34.42|0
1756239600000|2025-08-26 20:20:00|36.87|34.47|36.86|34.46|36.89|34.49|36.84|34.44|0
1756239900000|2025-08-26 20:25:00|36.85|34.45|36.84|34.44|36.88|34.48|36.83|34.43|0
1756240200000|2025-08-26 20:30:00|36.85|34.45|36.84|34.44|36.88|34.48|36.82|34.42|0
1756240500000|2025-08-26 20:35:00|36.86|34.46|36.87|34.47|36.88|34.48|36.83|34.43|0
1756240800000|2025-08-26 20:40:00|36.86|34.46|36.84|34.44|36.87|34.47|36.81|34.41|0
1756241100000|2025-08-26 20:45:00|36.85|34.45|36.84|34.44|36.87|34.47|36.82|34.42|0
1756241400000|2025-08-26 20:50:00|36.85|34.45|36.85|34.45|36.87|34.47|36.83|34.43|0
1756241700000|2025-08-26 20:55:00|37.15|34.15|37.16|34.16|37.18|34.18|37.13|34.13|0
1756242000000|2025-08-26 21:00:00|37.17|34.17|37.17|34.17|37.17|34.17|37.15|34.15|0
1756242600000|2025-08-26 21:10:00|37.18|34.18|37.16|34.16|37.18|34.18|37.16|34.16|0
1756242900000|2025-08-26 21:15:00|37.17|34.17|37.2|34.2|37.2|34.2|37.17|34.17|0
1756243200000|2025-08-26 21:20:00|37.19|34.19|37.2|34.2|37.21|34.21|37.18|34.18|0
1756243500000|2025-08-26 21:25:00|37.21|34.21|37.18|34.18|37.21|34.21|37.18|34.18|0
1756243800000|2025-08-26 21:30:00|37.17|34.17|37.18|34.18|37.18|34.18|37.17|34.17|0
1756244700000|2025-08-26 21:45:00|37.17|34.17|37.18|34.18|37.18|34.18|37.17|34.17|0
1756245000000|2025-08-26 21:50:00|37.17|34.17|37.17|34.17|37.18|34.18|37.17|34.17|0
1756245300000|2025-08-26 21:55:00|37.18|34.18|37.15|34.15|37.18|34.18|37.15|34.15|0
1756245600000|2025-08-26 22:00:00|37.16|34.16|37.12|34.12|37.24|34.24|37.06|34.06|0
1756245900000|2025-08-26 22:05:00|37.13|34.13|37.16|34.16|37.17|34.17|37.11|34.11|0
1756246200000|2025-08-26 22:10:00|37.15|34.15|37.1|34.1|37.15|34.15|37.1|34.1|0
1756246500000|2025-08-26 22:15:00|37.11|34.11|37.15|34.15|37.19|34.19|37.09|34.09|0
1756246800000|2025-08-26 22:20:00|37.16|34.16|37.12|34.12|37.17|34.17|37.11|34.11|0
1756247100000|2025-08-26 22:25:00|37.13|34.13|37.14|34.14|37.17|34.17|37.12|34.12|0
1756247400000|2025-08-26 22:30:00|37.15|34.15|37.1|34.1|37.16|34.16|37.09|34.09|0
1756247700000|2025-08-26 22:35:00|37.09|34.09|37.12|34.12|37.13|34.13|37.08|34.08|0
1756248000000|2025-08-26 22:40:00|37.13|34.13|37.11|34.11|37.13|34.13|37.11|34.11|0
1756248300000|2025-08-26 22:45:00|37.1|34.1|37.12|34.12|37.13|34.13|37.1|34.1|0
1756248600000|2025-08-26 22:50:00|37.13|34.13|37.11|34.11|37.15|34.15|37.1|34.1|0
1756248900000|2025-08-26 22:55:00|37.1|34.1|37.14|34.14|37.14|34.14|37.1|34.1|0
1756249200000|2025-08-26 23:00:00|37.15|34.15|37.15|34.15|37.15|34.15|37.1|34.1|0
1756249500000|2025-08-26 23:05:00|37.14|34.14|37.13|34.13|37.16|34.16|37.12|34.12|0
1756249800000|2025-08-26 23:10:00|37.12|34.12|37.17|34.17|37.17|34.17|37.12|34.12|0
1756250100000|2025-08-26 23:15:00|37.16|34.16|37.14|34.14|37.17|34.17|37.14|34.14|0
1756250400000|2025-08-26 23:20:00|37.15|34.15|37.13|34.13|37.16|34.16|37.13|34.13|0
1756250700000|2025-08-26 23:25:00|37.12|34.12|37.14|34.14|37.14|34.14|37.12|34.12|0
1756251000000|2025-08-26 23:30:00|37.13|34.13|37.1|34.1|37.13|34.13|37.09|34.09|0
1756251300000|2025-08-26 23:35:00|37.11|34.11|37.06|34.06|37.11|34.11|37.06|34.06|0
1756251600000|2025-08-26 23:40:00|37.07|34.07|37.1|34.1|37.11|34.11|37.07|34.07|0
1756251900000|2025-08-26 23:45:00|37.11|34.11|37.15|34.15|37.15|34.15|37.1|34.1|0
1756252200000|2025-08-26 23:50:00|37.14|34.14|37.14|34.14|37.16|34.16|37.12|34.12|0
1756252500000|2025-08-26 23:55:00|37.15|34.15|37.15|34.15|37.15|34.15|37.11|34.11|0
1756252800000|2025-08-27 00:00:00|37.13|34.13|37.24|34.24|37.25|34.25|37.12|34.12|0
1756253100000|2025-08-27 00:05:00|37.23|34.23|37.24|34.24|37.25|34.25|37.21|34.21|0
1756253400000|2025-08-27 00:10:00|37.25|34.25|37.25|34.25|37.26|34.26|37.22|34.22|0
1756253700000|2025-08-27 00:15:00|36.95|34.55|37.1|34.7|37.13|34.73|36.95|34.55|0
1756254000000|2025-08-27 00:20:00|37.09|34.69|37.09|34.69|37.12|34.72|37.08|34.68|0
1756254300000|2025-08-27 00:25:00|37.08|34.68|37.11|34.71|37.11|34.71|37.07|34.67|0
1756254600000|2025-08-27 00:30:00|37.1|34.7|37.11|34.71|37.14|34.74|37.08|34.68|0
1756254900000|2025-08-27 00:35:00|37.12|34.72|37.12|34.72|37.13|34.73|37.08|34.68|0
1756255200000|2025-08-27 00:40:00|37.13|34.73|37.12|34.72|37.14|34.74|37.08|34.68|0
1756255500000|2025-08-27 00:45:00|37.13|34.73|37.1|34.7|37.13|34.73|37.1|34.7|0
1756255800000|2025-08-27 00:50:00|37.09|34.69|37.09|34.69|37.1|34.7|37.08|34.68|0
1756256100000|2025-08-27 00:55:00|37.11|34.71|37.11|34.71|37.12|34.72|37.09|34.69|0
1756256400000|2025-08-27 01:00:00|37.09|34.69|37.05|34.65|37.09|34.69|37.02|34.62|0
1756256700000|2025-08-27 01:05:00|37.04|34.64|36.99|34.59|37.06|34.66|36.98|34.58|0
1756257000000|2025-08-27 01:10:00|36.98|34.58|36.96|34.56|36.98|34.58|36.73|34.33|0
1756257300000|2025-08-27 01:15:00|36.94|34.54|36.98|34.58|36.99|34.59|36.91|34.51|0
1756257600000|2025-08-27 01:20:00|36.97|34.57|36.94|34.54|36.99|34.59|36.94|34.54|0
1756257900000|2025-08-27 01:25:00|36.95|34.55|36.95|34.55|36.95|34.55|36.93|34.53|0
1756258200000|2025-08-27 01:30:00|36.94|34.54|36.95|34.55|36.97|34.57|36.91|34.51|0
1756258500000|2025-08-27 01:35:00|36.94|34.54|36.94|34.54|36.98|34.58|36.92|34.52|0
1756258800000|2025-08-27 01:40:00|36.93|34.53|36.84|34.44|36.94|34.54|36.81|34.41|0
1756259100000|2025-08-27 01:45:00|36.83|34.43|36.86|34.46|36.87|34.47|36.83|34.43|0
1756259400000|2025-08-27 01:50:00|36.85|34.45|36.76|34.36|36.88|34.48|36.75|34.35|0
1756259700000|2025-08-27 01:55:00|36.75|34.35|36.76|34.36|36.78|34.38|36.75|34.35|0
1756260000000|2025-08-27 02:00:00|36.75|34.35|36.78|34.38|36.79|34.39|36.75|34.35|0
1756260300000|2025-08-27 02:05:00|36.76|34.36|36.81|34.41|36.85|34.45|36.76|34.36|0
1756260600000|2025-08-27 02:10:00|36.8|34.4|36.81|34.41|36.83|34.43|36.77|34.37|0
1756260900000|2025-08-27 02:15:00|36.8|34.4|36.76|34.36|36.82|34.42|36.73|34.33|0
1756261200000|2025-08-27 02:20:00|36.75|34.35|36.74|34.34|36.78|34.38|36.73|34.33|0
1756261500000|2025-08-27 02:25:00|36.73|34.33|36.76|34.36|36.8|34.4|36.71|34.31|0
1756261800000|2025-08-27 02:30:00|36.75|34.35|36.78|34.38|36.79|34.39|36.75|34.35|0
1756262100000|2025-08-27 02:35:00|36.79|34.39|36.88|34.48|36.9|34.5|36.75|34.35|0
1756262400000|2025-08-27 02:40:00|36.9|34.5|36.89|34.49|36.91|34.51|36.84|34.44|0
1756262700000|2025-08-27 02:45:00|36.88|34.48|36.88|34.48|36.89|34.49|36.83|34.43|0
1756263000000|2025-08-27 02:50:00|36.87|34.47|36.89|34.49|36.89|34.49|36.85|34.45|0
1756263300000|2025-08-27 02:55:00|36.86|34.46|36.92|34.52|36.92|34.52|36.86|34.46|0
1756263600000|2025-08-27 03:00:00|36.91|34.51|36.89|34.49|36.93|34.53|36.88|34.48|0
1756263900000|2025-08-27 03:05:00|36.91|34.51|36.89|34.49|36.94|34.54|36.88|34.48|0
1756264200000|2025-08-27 03:10:00|36.88|34.48|36.79|34.39|36.88|34.48|36.76|34.36|0
1756264500000|2025-08-27 03:15:00|36.81|34.41|36.81|34.41|36.83|34.43|36.77|34.37|0
1756264800000|2025-08-27 03:20:00|36.83|34.43|36.81|34.41|36.84|34.44|36.8|34.4|0
1756265100000|2025-08-27 03:25:00|36.83|34.43|36.89|34.49|36.89|34.49|36.81|34.41|0
1756265400000|2025-08-27 03:30:00|36.9|34.5|36.81|34.41|36.9|34.5|36.81|34.41|0
1756265700000|2025-08-27 03:35:00|36.82|34.42|36.82|34.42|36.82|34.42|36.79|34.39|0
1756266000000|2025-08-27 03:40:00|36.83|34.43|36.81|34.41|36.84|34.44|36.56|34.16|0
1756266300000|2025-08-27 03:45:00|36.82|34.42|36.8|34.4|36.84|34.44|36.79|34.39|0
1756266600000|2025-08-27 03:50:00|36.79|34.39|36.79|34.39|36.83|34.43|36.79|34.39|0
1756266900000|2025-08-27 03:55:00|36.8|34.4|36.8|34.4|36.81|34.41|36.78|34.38|0
1756267200000|2025-08-27 04:00:00|36.81|34.41|36.82|34.42|36.84|34.44|36.5|34.1|0
1756267500000|2025-08-27 04:05:00|36.81|34.41|36.88|34.48|36.89|34.49|36.81|34.41|0
1756267800000|2025-08-27 04:10:00|36.89|34.49|36.83|34.43|36.94|34.54|36.83|34.43|0
1756268100000|2025-08-27 04:15:00|36.86|34.46|36.85|34.45|36.88|34.48|36.83|34.43|0
1756268400000|2025-08-27 04:20:00|36.86|34.46|36.86|34.46|36.88|34.48|36.83|34.43|0
1756268700000|2025-08-27 04:25:00|36.85|34.45|36.86|34.46|36.87|34.47|36.85|34.45|0
1756269000000|2025-08-27 04:30:00|36.85|34.45|36.85|34.45|36.88|34.48|36.83|34.43|0
1756269300000|2025-08-27 04:35:00|36.86|34.46|36.76|34.36|36.86|34.46|36.73|34.33|0
1756269600000|2025-08-27 04:40:00|36.77|34.37|36.78|34.38|36.78|34.38|36.74|34.34|0
1756269900000|2025-08-27 04:45:00|36.76|34.36|36.8|34.4|36.82|34.42|36.74|34.34|0
1756270200000|2025-08-27 04:50:00|36.81|34.41|36.85|34.45|36.85|34.45|36.8|34.4|0
1756270500000|2025-08-27 04:55:00|36.83|34.43|36.81|34.41|36.84|34.44|36.81|34.41|0
1756270800000|2025-08-27 05:00:00|36.76|34.36|36.8|34.4|36.82|34.42|36.75|34.35|0
1756271100000|2025-08-27 05:05:00|36.82|34.42|36.87|34.47|36.9|34.5|36.8|34.4|0
1756271400000|2025-08-27 05:10:00|36.88|34.48|36.87|34.47|36.89|34.49|36.84|34.44|0
1756271700000|2025-08-27 05:15:00|36.86|34.46|37|34.6|37.08|34.68|36.84|34.44|0
1756272000000|2025-08-27 05:20:00|36.99|34.59|36.97|34.57|37.01|34.61|36.97|34.57|0
1756272300000|2025-08-27 05:25:00|36.98|34.58|36.99|34.59|37.01|34.61|36.97|34.57|0
1756272600000|2025-08-27 05:30:00|37|34.6|36.94|34.54|37.01|34.61|36.94|34.54|0
1756272900000|2025-08-27 05:35:00|36.93|34.53|36.95|34.55|36.97|34.57|36.93|34.53|0
1756273200000|2025-08-27 05:40:00|36.96|34.56|36.95|34.55|36.98|34.58|36.94|34.54|0
1756273500000|2025-08-27 05:45:00|36.97|34.57|36.96|34.56|36.97|34.57|36.95|34.55|0
1756273800000|2025-08-27 05:50:00|36.94|34.54|36.96|34.56|36.98|34.58|36.94|34.54|0
1756274100000|2025-08-27 05:55:00|36.95|34.55|36.95|34.55|36.97|34.57|36.94|34.54|0
1756274400000|2025-08-27 06:00:00|36.96|34.56|36.95|34.55|36.98|34.58|36.68|34.28|0
1756274700000|2025-08-27 06:05:00|36.94|34.54|36.92|34.52|36.96|34.56|36.7|34.3|0
1756275000000|2025-08-27 06:10:00|36.9|34.5|36.81|34.41|36.94|34.54|36.78|34.38|0
1756275300000|2025-08-27 06:15:00|36.8|34.4|36.8|34.4|36.82|34.42|36.77|34.37|0
1756275600000|2025-08-27 06:20:00|36.79|34.39|36.78|34.38|36.81|34.41|36.78|34.38|0
1756275900000|2025-08-27 06:25:00|36.79|34.39|36.74|34.34|36.8|34.4|36.67|34.27|0
1756276200000|2025-08-27 06:30:00|36.75|34.35|36.7|34.3|36.79|34.39|36.69|34.29|0
1756276500000|2025-08-27 06:35:00|36.71|34.31|36.71|34.31|36.74|34.34|36.69|34.29|0
1756276800000|2025-08-27 06:40:00|36.72|34.32|36.75|34.35|36.76|34.36|36.67|34.27|0
1756277100000|2025-08-27 06:45:00|36.76|34.36|36.74|34.34|36.78|34.38|36.68|34.28|0
1756277400000|2025-08-27 06:50:00|36.75|34.35|36.86|34.46|36.88|34.48|36.74|34.34|0
1756277700000|2025-08-27 06:55:00|36.85|34.45|36.86|34.46|36.87|34.47|36.82|34.42|0
1756278000000|2025-08-27 07:00:00|36.85|34.45|36.84|34.44|36.87|34.47|36.82|34.42|0
1756278300000|2025-08-27 07:05:00|36.8|34.4|36.74|34.34|36.84|34.44|36.7|34.3|0
1756278600000|2025-08-27 07:10:00|36.72|34.32|36.79|34.39|36.79|34.39|36.71|34.31|0
1756278900000|2025-08-27 07:15:00|36.8|34.4|36.87|34.47|36.9|34.5|36.74|34.34|0
1756279200000|2025-08-27 07:20:00|36.88|34.48|36.97|34.57|36.98|34.58|36.82|34.42|0
1756279500000|2025-08-27 07:25:00|36.96|34.56|37.12|34.72|37.14|34.74|36.91|34.51|0
1756279800000|2025-08-27 07:30:00|37.11|34.71|36.97|34.57|37.12|34.72|36.93|34.53|0
1756280100000|2025-08-27 07:35:00|36.98|34.58|37.02|34.62|37.06|34.66|36.92|34.52|0
1756280400000|2025-08-27 07:40:00|37.03|34.63|36.94|34.54|37.09|34.69|36.94|34.54|0
1756280700000|2025-08-27 07:45:00|36.93|34.53|36.95|34.55|36.99|34.59|36.89|34.49|0
1756281000000|2025-08-27 07:50:00|36.92|34.52|36.91|34.51|36.96|34.56|36.85|34.45|0
1756281300000|2025-08-27 07:55:00|36.89|34.49|36.92|34.52|36.99|34.59|36.88|34.48|0
1756281600000|2025-08-27 08:00:00|36.93|34.53|36.87|34.47|36.95|34.55|36.8|34.4|0
1756281900000|2025-08-27 08:05:00|36.86|34.46|36.94|34.54|36.96|34.56|36.82|34.42|0
1756282200000|2025-08-27 08:10:00|36.96|34.56|36.97|34.57|36.98|34.58|36.93|34.53|0
1756282500000|2025-08-27 08:15:00|36.95|34.55|36.94|34.54|36.97|34.57|36.89|34.49|0
1756282800000|2025-08-27 08:20:00|36.95|34.55|37|34.6|37.02|34.62|36.93|34.53|0
1756283100000|2025-08-27 08:25:00|36.99|34.59|36.99|34.59|37.02|34.62|36.97|34.57|0
1756283400000|2025-08-27 08:30:00|36.98|34.58|37.06|34.66|37.06|34.66|36.96|34.56|0
1756283700000|2025-08-27 08:35:00|37.08|34.68|37.04|34.64|37.08|34.68|37|34.6|0
1756284000000|2025-08-27 08:40:00|37.06|34.66|37.05|34.65|37.08|34.68|37.01|34.61|0
1756284300000|2025-08-27 08:45:00|37.03|34.63|37.15|34.75|37.15|34.75|37.02|34.62|0
1756284600000|2025-08-27 08:50:00|37.16|34.76|37.03|34.63|37.17|34.77|37.03|34.63|0
1756284900000|2025-08-27 08:55:00|37.05|34.65|36.95|34.55|37.07|34.67|36.92|34.52|0
1756285200000|2025-08-27 09:00:00|36.96|34.56|36.84|34.44|36.96|34.56|36.81|34.41|0
1756285500000|2025-08-27 09:05:00|36.82|34.42|36.85|34.45|36.87|34.47|36.82|34.42|0
1756285800000|2025-08-27 09:10:00|36.84|34.44|36.86|34.46|36.87|34.47|36.83|34.43|0
1756286100000|2025-08-27 09:15:00|36.87|34.47|36.85|34.45|36.87|34.47|36.83|34.43|0
1756286400000|2025-08-27 09:20:00|36.84|34.44|36.73|34.33|36.86|34.46|36.73|34.33|0
1756286700000|2025-08-27 09:25:00|36.74|34.34|36.72|34.32|36.76|34.36|36.72|34.32|0
1756287000000|2025-08-27 09:30:00|36.74|34.34|36.73|34.33|36.76|34.36|36.73|34.33|0
1756287300000|2025-08-27 09:35:00|36.72|34.32|36.74|34.34|36.75|34.35|36.72|34.32|0
1756287600000|2025-08-27 09:40:00|36.72|34.32|36.74|34.34|36.76|34.36|36.68|34.28|0
1756287900000|2025-08-27 09:45:00|36.76|34.36|36.76|34.36|36.78|34.38|36.73|34.33|0
1756288200000|2025-08-27 09:50:00|36.78|34.38|36.76|34.36|36.8|34.4|36.74|34.34|0
1756288500000|2025-08-27 09:55:00|36.75|34.35|36.75|34.35|36.77|34.37|36.74|34.34|0
1756288800000|2025-08-27 10:00:00|36.74|34.34|36.76|34.36|36.77|34.37|36.73|34.33|0
1756289100000|2025-08-27 10:05:00|36.77|34.37|36.77|34.37|36.79|34.39|36.74|34.34|0
1756289400000|2025-08-27 10:10:00|36.76|34.36|36.84|34.44|36.87|34.47|36.75|34.35|0
1756289700000|2025-08-27 10:15:00|36.85|34.45|36.88|34.48|36.89|34.49|36.82|34.42|0
1756290000000|2025-08-27 10:20:00|36.87|34.47|36.86|34.46|36.88|34.48|36.84|34.44|0
1756290300000|2025-08-27 10:25:00|36.84|34.44|36.86|34.46|36.88|34.48|36.83|34.43|0
1756290600000|2025-08-27 10:30:00|36.85|34.45|36.86|34.46|36.88|34.48|36.84|34.44|0
1756290900000|2025-08-27 10:35:00|36.85|34.45|36.85|34.45|36.88|34.48|36.83|34.43|0
1756291200000|2025-08-27 10:40:00|36.86|34.46|36.85|34.45|36.88|34.48|36.83|34.43|0
1756291500000|2025-08-27 10:45:00|36.86|34.46|36.88|34.48|36.89|34.49|36.82|34.42|0
1756291800000|2025-08-27 10:50:00|36.89|34.49|36.92|34.52|36.93|34.53|36.88|34.48|0
1756292100000|2025-08-27 10:55:00|36.91|34.51|36.89|34.49|36.93|34.53|36.88|34.48|0
1756292400000|2025-08-27 11:00:00|36.88|34.48|36.97|34.57|37|34.6|36.84|34.44|0
1756292700000|2025-08-27 11:05:00|36.96|34.56|36.9|34.5|36.98|34.58|36.89|34.49|0
1756293000000|2025-08-27 11:10:00|36.92|34.52|36.9|34.5|36.95|34.55|36.88|34.48|0
1756293300000|2025-08-27 11:15:00|36.92|34.52|36.91|34.51|36.93|34.53|36.89|34.49|0
1756293600000|2025-08-27 11:20:00|36.89|34.49|36.85|34.45|36.92|34.52|36.79|34.39|0
1756293900000|2025-08-27 11:25:00|36.86|34.46|36.88|34.48|36.89|34.49|36.84|34.44|0
1756294200000|2025-08-27 11:30:00|36.86|34.46|36.86|34.46|36.89|34.49|36.84|34.44|0
1756294500000|2025-08-27 11:35:00|36.84|34.44|36.85|34.45|36.88|34.48|36.83|34.43|0
1756294800000|2025-08-27 11:40:00|36.84|34.44|36.79|34.39|36.84|34.44|36.78|34.38|0
1756295100000|2025-08-27 11:45:00|36.78|34.38|36.79|34.39|36.82|34.42|36.78|34.38|0
1756295400000|2025-08-27 11:50:00|36.81|34.41|36.8|34.4|36.82|34.42|36.79|34.39|0
1756295700000|2025-08-27 11:55:00|36.82|34.42|36.82|34.42|36.84|34.44|36.79|34.39|0
1756296000000|2025-08-27 12:00:00|36.84|34.44|36.8|34.4|37.31|34.91|36.77|34.37|0
1756296300000|2025-08-27 12:05:00|36.79|34.39|36.8|34.4|36.86|34.46|36.79|34.39|0
1756296600000|2025-08-27 12:10:00|36.82|34.42|36.7|34.3|36.82|34.42|36.69|34.29|0
1756296900000|2025-08-27 12:15:00|36.68|34.28|36.69|34.29|36.72|34.32|36.68|34.28|0
1756297200000|2025-08-27 12:20:00|36.71|34.31|36.71|34.31|36.72|34.32|36.67|34.27|0
1756297500000|2025-08-27 12:25:00|36.72|34.32|36.78|34.38|36.83|34.43|36.69|34.29|0
1756297800000|2025-08-27 12:30:00|36.79|34.39|36.91|34.51|36.97|34.57|36.77|34.37|0
1756298100000|2025-08-27 12:35:00|36.89|34.49|37|34.6|37.01|34.61|36.88|34.48|0
1756298400000|2025-08-27 12:40:00|37.01|34.61|37.16|34.76|37.24|34.84|36.98|34.58|0
1756298700000|2025-08-27 12:45:00|37.14|34.74|37.11|34.71|37.19|34.79|37.08|34.68|0
1756299000000|2025-08-27 12:50:00|37.12|34.72|37.08|34.68|37.16|34.76|37.04|34.64|0
1756299300000|2025-08-27 12:55:00|37.09|34.69|37.09|34.69|37.12|34.72|37.05|34.65|0
1756299600000|2025-08-27 13:00:00|37.1|34.7|37.13|34.73|37.15|34.75|35.97|33.57|0
1756299900000|2025-08-27 13:05:00|37.14|34.74|37.26|34.86|37.28|34.88|37.08|34.68|0
1756300200000|2025-08-27 13:10:00|37.27|34.87|37.24|34.84|37.27|34.87|37.15|34.75|0
1756300500000|2025-08-27 13:15:00|37.21|34.81|37.21|34.81|37.27|34.87|37.19|34.79|0
1756300800000|2025-08-27 13:20:00|37.22|34.82|37.3|34.9|37.3|34.9|37.2|34.8|0
1756301100000|2025-08-27 13:25:00|37.28|34.88|37.43|35.03|37.45|35.05|37.27|34.87|0
1756301400000|2025-08-27 13:30:00|37.37|34.97|36.98|34.58|37.43|35.03|36.88|34.48|0
1756301700000|2025-08-27 13:35:00|36.89|34.49|36.78|34.38|36.93|34.53|36.73|34.33|0
1756302000000|2025-08-27 13:40:00|36.77|34.37|36.65|34.25|36.92|34.52|36.61|34.21|0
1756302300000|2025-08-27 13:45:00|36.67|34.27|37.09|34.69|37.13|34.73|36.67|34.27|0
1756302600000|2025-08-27 13:50:00|37.08|34.68|36.9|34.5|37.16|34.76|36.87|34.47|0
1756302900000|2025-08-27 13:55:00|36.92|34.52|36.88|34.48|37.06|34.66|36.87|34.47|0
1756303200000|2025-08-27 14:00:00|36.9|34.5|36.85|34.45|36.93|34.53|36.77|34.37|0
1756303500000|2025-08-27 14:05:00|36.86|34.46|36.67|34.27|36.92|34.52|36.65|34.25|0
1756303800000|2025-08-27 14:10:00|36.68|34.28|36.7|34.3|36.75|34.35|36.63|34.23|0
1756304100000|2025-08-27 14:15:00|36.68|34.28|37.19|34.79|37.19|34.79|36.51|34.11|0
1756304400000|2025-08-27 14:20:00|36.58|34.18|36.66|34.26|36.78|34.38|36.56|34.16|0
1756304700000|2025-08-27 14:25:00|36.67|34.27|36.63|34.23|36.73|34.33|36.63|34.23|0
1756305000000|2025-08-27 14:30:00|36.62|34.22|36.61|34.21|36.75|34.35|36.58|34.18|0
1756305300000|2025-08-27 14:35:00|36.62|34.22|36.71|34.31|36.75|34.35|36.58|34.18|0
1756305600000|2025-08-27 14:40:00|36.72|34.32|36.72|34.32|36.76|34.36|36.65|34.25|0
1756305900000|2025-08-27 14:45:00|36.71|34.31|36.75|34.35|36.91|34.51|36.7|34.3|0
1756306200000|2025-08-27 14:50:00|36.76|34.36|36.65|34.25|36.8|34.4|36.64|34.24|0
1756306500000|2025-08-27 14:55:00|36.67|34.27|36.71|34.31|36.75|34.35|36.58|34.18|0
1756306800000|2025-08-27 15:00:00|36.68|34.28|36.69|34.29|36.8|34.4|36.63|34.23|0
1756307100000|2025-08-27 15:05:00|36.72|34.32|36.62|34.22|36.74|34.34|36.6|34.2|0
1756307400000|2025-08-27 15:10:00|36.61|34.21|36.7|34.3|36.74|34.34|36.57|34.17|0
1756307700000|2025-08-27 15:15:00|36.71|34.31|36.7|34.3|36.75|34.35|36.67|34.27|0
1756308000000|2025-08-27 15:20:00|36.69|34.29|36.71|34.31|36.73|34.33|36.66|34.26|0
1756308300000|2025-08-27 15:25:00|36.72|34.32|36.7|34.3|36.78|34.38|36.67|34.27|0
1756308600000|2025-08-27 15:30:00|36.71|34.31|36.7|34.3|36.81|34.41|36.63|34.23|0
1756308900000|2025-08-27 15:35:00|36.71|34.31|36.66|34.26|36.75|34.35|36.62|34.22|0
1756309200000|2025-08-27 15:40:00|36.67|34.27|36.76|34.36|37.02|34.62|36.65|34.25|0
1756309500000|2025-08-27 15:45:00|36.79|34.39|36.55|34.15|36.83|34.43|36.53|34.13|0
1756309800000|2025-08-27 15:50:00|36.56|34.16|36.66|34.26|36.7|34.3|36.53|34.13|0
1756310100000|2025-08-27 15:55:00|36.67|34.27|36.68|34.28|36.7|34.3|36.61|34.21|0
1756310400000|2025-08-27 16:00:00|36.69|34.29|36.65|34.25|36.74|34.34|36.63|34.23|0
1756310700000|2025-08-27 16:05:00|36.66|34.26|36.61|34.21|36.7|34.3|36.59|34.19|0
1756311000000|2025-08-27 16:10:00|36.63|34.23|36.65|34.25|36.68|34.28|36.57|34.17|0
1756311300000|2025-08-27 16:15:00|36.66|34.26|36.76|34.36|36.78|34.38|36.66|34.26|0
1756311600000|2025-08-27 16:20:00|36.75|34.35|37.07|34.67|37.1|34.7|36.75|34.35|0
1756311900000|2025-08-27 16:25:00|37.08|34.68|37.14|34.74|37.37|34.97|37.06|34.66|0
1756312200000|2025-08-27 16:30:00|37.15|34.75|37.14|34.74|37.22|34.82|37.04|34.64|0
1756312500000|2025-08-27 16:35:00|37.15|34.75|37.23|34.83|37.37|34.97|37.1|34.7|0
1756312800000|2025-08-27 16:40:00|37.19|34.79|37.22|34.82|37.24|34.84|37.12|34.72|0
1756313100000|2025-08-27 16:45:00|37.23|34.83|37.03|34.63|37.25|34.85|37.02|34.62|0
1756313400000|2025-08-27 16:50:00|37.05|34.65|36.88|34.48|37.05|34.65|36.88|34.48|0
1756313700000|2025-08-27 16:55:00|36.9|34.5|36.93|34.53|36.97|34.57|36.84|34.44|0
1756314000000|2025-08-27 17:00:00|36.91|34.51|36.9|34.5|37.09|34.69|36.9|34.5|0
1756314300000|2025-08-27 17:05:00|36.92|34.52|36.89|34.49|36.95|34.55|36.87|34.47|0
1756314600000|2025-08-27 17:10:00|36.9|34.5|36.81|34.41|36.93|34.53|36.8|34.4|0
1756314900000|2025-08-27 17:15:00|36.8|34.4|36.86|34.46|36.9|34.5|36.79|34.39|0
1756315200000|2025-08-27 17:20:00|36.84|34.44|36.92|34.52|36.95|34.55|36.84|34.44|0
1756315500000|2025-08-27 17:25:00|36.9|34.5|36.82|34.42|36.94|34.54|36.77|34.37|0
1756315800000|2025-08-27 17:30:00|36.81|34.41|36.78|34.38|36.84|34.44|36.7|34.3|0
1756316100000|2025-08-27 17:35:00|36.77|34.37|36.73|34.33|36.79|34.39|36.69|34.29|0
1756316400000|2025-08-27 17:40:00|36.71|34.31|36.72|34.32|36.73|34.33|36.66|34.26|0
1756316700000|2025-08-27 17:45:00|36.74|34.34|36.73|34.33|36.77|34.37|36.68|34.28|0
1756317000000|2025-08-27 17:50:00|36.74|34.34|36.73|34.33|36.74|34.34|36.67|34.27|0
1756317300000|2025-08-27 17:55:00|36.67|34.27|36.67|34.27|36.71|34.31|36.63|34.23|0
1756317600000|2025-08-27 18:00:00|36.69|34.29|36.66|34.26|36.71|34.31|36.64|34.24|0
1756317900000|2025-08-27 18:05:00|36.65|34.25|36.67|34.27|36.7|34.3|36.6|34.2|0
1756318200000|2025-08-27 18:10:00|36.66|34.26|36.49|34.09|36.67|34.27|36.45|34.05|0
1756318500000|2025-08-27 18:15:00|36.48|34.08|36.46|34.06|36.48|34.08|36.38|33.98|0
1756318800000|2025-08-27 18:20:00|36.42|34.02|36.36|33.96|36.46|34.06|36.35|33.95|0
1756319100000|2025-08-27 18:25:00|36.37|33.97|36.41|34.01|36.45|34.05|36.35|33.95|0
1756319400000|2025-08-27 18:30:00|36.42|34.02|36.42|34.02|36.47|34.07|36.38|33.98|0
1756319700000|2025-08-27 18:35:00|36.41|34.01|36.47|34.07|36.54|34.14|36.39|33.99|0
1756320000000|2025-08-27 18:40:00|36.45|34.05|36.48|34.08|36.49|34.09|36.44|34.04|0
1756320300000|2025-08-27 18:45:00|36.46|34.06|36.48|34.08|36.51|34.11|36.41|34.01|0
1756320600000|2025-08-27 18:50:00|36.47|34.07|36.53|34.13|36.56|34.16|36.45|34.05|0
1756320900000|2025-08-27 18:55:00|36.51|34.11|36.53|34.13|36.54|34.14|36.48|34.08|0
1756321200000|2025-08-27 19:00:00|36.52|34.12|36.57|34.17|36.6|34.2|36.48|34.08|0
1756321500000|2025-08-27 19:05:00|36.56|34.16|36.63|34.23|36.66|34.26|36.52|34.12|0
1756321800000|2025-08-27 19:10:00|36.64|34.24|36.96|34.56|37.15|34.75|36.6|34.2|0
1756322100000|2025-08-27 19:15:00|36.94|34.54|36.65|34.25|36.96|34.56|36.65|34.25|0
1756322400000|2025-08-27 19:20:00|36.67|34.27|36.68|34.28|36.84|34.44|36.62|34.22|0
1756322700000|2025-08-27 19:25:00|36.69|34.29|36.66|34.26|36.73|34.33|36.64|34.24|0
1756323000000|2025-08-27 19:30:00|36.62|34.22|36.66|34.26|36.69|34.29|36.6|34.2|0
1756323300000|2025-08-27 19:35:00|36.65|34.25|36.51|34.11|36.66|34.26|36.51|34.11|0
1756323600000|2025-08-27 19:40:00|36.5|34.1|36.48|34.08|36.59|34.19|36.39|33.99|0
1756323900000|2025-08-27 19:45:00|36.5|34.1|36.44|34.04|36.55|34.15|36.44|34.04|0
1756324200000|2025-08-27 19:50:00|36.4|34|36.48|34.08|36.51|34.11|36.32|33.92|0
1756324500000|2025-08-27 19:55:00|36.54|34.14|36.66|34.26|36.66|34.26|36.34|33.94|0
1756324800000|2025-08-27 20:00:00|36.64|34.24|36.81|34.41|36.84|34.44|36.61|34.21|0
1756325100000|2025-08-27 20:05:00|36.82|34.42|36.76|34.36|36.89|34.49|36.76|34.36|0
1756325400000|2025-08-27 20:10:00|36.78|34.38|36.7|34.3|36.82|34.42|36.69|34.29|0
1756325700000|2025-08-27 20:15:00|36.66|34.26|36.64|34.24|36.81|34.41|36.53|34.13|0
1756326000000|2025-08-27 20:20:00|36.65|34.25|37.68|35.28|38.54|36.14|36.19|33.79|0
1756326300000|2025-08-27 20:25:00|37.74|35.34|36.99|34.59|37.82|35.42|36.91|34.51|0
1756326600000|2025-08-27 20:30:00|36.96|34.56|37.28|34.88|37.46|35.06|36.89|34.49|0
1756326900000|2025-08-27 20:35:00|37.25|34.85|37.44|35.04|37.52|35.12|37.23|34.83|0
1756327200000|2025-08-27 20:40:00|37.49|35.09|37.38|34.98|37.51|35.11|37.29|34.89|0
1756327500000|2025-08-27 20:45:00|37.45|35.05|37.41|35.01|37.48|35.08|37.3|34.9|0
1756327800000|2025-08-27 20:50:00|37.33|34.93|37.18|34.78|37.51|35.11|37.14|34.74|0
1756328100000|2025-08-27 20:55:00|37.19|34.79|37.3|34.3|37.52|34.79|37.19|34.3|0
1756328400000|2025-08-27 21:00:00|37.32|34.32|37.37|34.37|37.38|34.38|37.32|34.32|0
1756328700000|2025-08-27 21:05:00|37.36|34.36|37.27|34.27|37.36|34.36|37.22|34.22|0
1756329000000|2025-08-27 21:10:00|37.3|34.3|37.14|34.14|37.31|34.31|37.12|34.12|0
1756329300000|2025-08-27 21:15:00|37.13|34.13|37.17|34.17|37.17|34.17|37.08|34.08|0
1756329600000|2025-08-27 21:20:00|37.18|34.18|37.16|34.16|37.22|34.22|37.15|34.15|0
1756329900000|2025-08-27 21:25:00|37.15|34.15|37.13|34.13|37.2|34.2|37.12|34.12|0
1756330200000|2025-08-27 21:30:00|37.18|34.18|37.19|34.19|37.19|34.19|37.09|34.09|0
1756330500000|2025-08-27 21:35:00|37.18|34.18|37.18|34.18|37.18|34.18|37.18|34.18|0
1756330800000|2025-08-27 21:40:00|37.19|34.19|37.18|34.18|37.19|34.19|37.15|34.15|0
1756331100000|2025-08-27 21:45:00|37.17|34.17|37.21|34.21|37.23|34.23|37.14|34.14|0
1756331400000|2025-08-27 21:50:00|37.22|34.22|37.22|34.22|37.24|34.24|37.2|34.2|0
1756331700000|2025-08-27 21:55:00|37.23|34.23|37.24|34.24|37.28|34.28|37.23|34.23|0
1756332000000|2025-08-27 22:00:00|37.31|34.31|37.66|34.66|37.83|34.83|37.31|34.31|0
1756332300000|2025-08-27 22:05:00|37.67|34.67|37.79|34.79|37.8|34.8|37.6|34.6|0
1756332600000|2025-08-27 22:10:00|37.78|34.78|37.74|34.74|37.78|34.78|37.53|34.53|0
1756332900000|2025-08-27 22:15:00|37.72|34.72|37.85|34.85|37.85|34.85|37.7|34.7|0
1756333200000|2025-08-27 22:20:00|37.86|34.86|37.8|34.8|37.88|34.88|37.77|34.77|0
1756333500000|2025-08-27 22:25:00|37.81|34.81|37.78|34.78|37.85|34.85|37.75|34.75|0
1756333800000|2025-08-27 22:30:00|37.79|34.79|37.55|34.55|37.79|34.79|37.54|34.54|0
1756334100000|2025-08-27 22:35:00|37.54|34.54|37.54|34.54|37.59|34.59|37.52|34.52|0
1756334400000|2025-08-27 22:40:00|37.53|34.53|37.61|34.61|37.65|34.65|37.53|34.53|0
1756334700000|2025-08-27 22:45:00|37.6|34.6|37.65|34.65|37.69|34.69|37.59|34.59|0
1756335000000|2025-08-27 22:50:00|37.67|34.67|37.62|34.62|37.67|34.67|37.54|34.54|0
1756335300000|2025-08-27 22:55:00|37.64|34.64|37.68|34.68|37.73|34.73|37.64|34.64|0
1756335600000|2025-08-27 23:00:00|37.69|34.69|37.62|34.62|37.8|34.8|37.62|34.62|0
1756335900000|2025-08-27 23:05:00|37.6|34.6|37.65|34.65|37.72|34.72|37.58|34.58|0
1756336200000|2025-08-27 23:10:00|37.63|34.63|37.73|34.73|37.73|34.73|37.63|34.63|0
1756336500000|2025-08-27 23:15:00|37.72|34.72|37.78|34.78|37.78|34.78|37.69|34.69|0
1756336800000|2025-08-27 23:20:00|37.77|34.77|37.76|34.76|37.79|34.79|37.72|34.72|0
1756337100000|2025-08-27 23:25:00|37.78|34.78|37.71|34.71|37.79|34.79|37.7|34.7|0
1756337400000|2025-08-27 23:30:00|37.7|34.7|37.74|34.74|37.79|34.79|37.68|34.68|0
1756337700000|2025-08-27 23:35:00|37.76|34.76|37.69|34.69|37.78|34.78|37.69|34.69|0
1756338000000|2025-08-27 23:40:00|37.71|34.71|37.75|34.75|37.77|34.77|37.69|34.69|0
1756338300000|2025-08-27 23:45:00|37.76|34.76|37.76|34.76|37.83|34.83|37.71|34.71|0
1756338600000|2025-08-27 23:50:00|37.77|34.77|37.78|34.78|37.83|34.83|37.71|34.71|0
1756338900000|2025-08-27 23:55:00|37.77|34.77|37.77|34.77|37.84|34.84|37.74|34.74|0
1756339200000|2025-08-28 00:00:00|37.8|34.8|37.83|34.83|37.9|34.9|37.77|34.77|0
1756339500000|2025-08-28 00:05:00|37.84|34.84|37.74|34.74|37.88|34.88|37.74|34.74|0
1756339800000|2025-08-28 00:10:00|37.73|34.73|37.71|34.71|37.8|34.8|37.68|34.68|0
1756340100000|2025-08-28 00:15:00|37.72|34.72|37.59|35.19|37.74|35.26|37.33|34.7|0
1756340400000|2025-08-28 00:20:00|37.62|35.22|37.59|35.19|37.64|35.24|37.56|35.16|0
1756340700000|2025-08-28 00:25:00|37.58|35.18|37.61|35.21|37.7|35.3|37.57|35.17|0
1756341000000|2025-08-28 00:30:00|37.6|35.2|37.63|35.23|37.68|35.28|37.58|35.18|0
1756341300000|2025-08-28 00:35:00|37.61|35.21|37.43|35.03|37.65|35.25|37.39|34.99|0
1756341600000|2025-08-28 00:40:00|37.44|35.04|37.31|34.91|37.44|35.04|37.28|34.88|0
1756341900000|2025-08-28 00:45:00|37.33|34.93|37.29|34.89|37.37|34.97|37.17|34.77|0
1756342200000|2025-08-28 00:50:00|37.3|34.9|37.22|34.82|37.36|34.96|37.22|34.82|0
1756342500000|2025-08-28 00:55:00|37.23|34.83|37.24|34.84|37.25|34.85|37.21|34.81|0
1756342800000|2025-08-28 01:00:00|37.23|34.83|37.22|34.82|37.26|34.86|37.2|34.8|0
1756343100000|2025-08-28 01:05:00|37.2|34.8|37.19|34.79|37.27|34.87|37.16|34.76|0
1756343400000|2025-08-28 01:10:00|37.16|34.76|37.14|34.74|37.21|34.81|37.12|34.72|0
1756343700000|2025-08-28 01:15:00|37.15|34.75|37.12|34.72|37.15|34.75|37.1|34.7|0
1756344000000|2025-08-28 01:20:00|37.14|34.74|37.19|34.79|37.21|34.81|37.12|34.72|0
1756344300000|2025-08-28 01:25:00|37.16|34.76|37.18|34.78|37.21|34.81|37.14|34.74|0
1756344600000|2025-08-28 01:30:00|37.14|34.74|37.16|34.76|37.2|34.8|37.12|34.72|0
1756344900000|2025-08-28 01:35:00|37.18|34.78|37.11|34.71|37.18|34.78|37.09|34.69|0
1756345200000|2025-08-28 01:40:00|37.09|34.69|37.06|34.66|37.14|34.74|37.03|34.63|0
1756345500000|2025-08-28 01:45:00|37.05|34.65|37.02|34.62|37.06|34.66|36.99|34.59|0
1756345800000|2025-08-28 01:50:00|37.03|34.63|36.87|34.47|37.03|34.63|36.86|34.46|0
1756346100000|2025-08-28 01:55:00|36.89|34.49|36.93|34.53|36.96|34.56|36.86|34.46|0
1756346400000|2025-08-28 02:00:00|36.92|34.52|36.95|34.55|36.98|34.58|36.91|34.51|0
1756346700000|2025-08-28 02:05:00|36.96|34.56|36.9|34.5|36.97|34.57|36.86|34.46|0
1756347000000|2025-08-28 02:10:00|36.89|34.49|36.89|34.49|36.9|34.5|36.85|34.45|0
1756347300000|2025-08-28 02:15:00|36.88|34.48|36.83|34.43|36.89|34.49|36.81|34.41|0
1756347600000|2025-08-28 02:20:00|36.84|34.44|36.77|34.37|36.84|34.44|36.75|34.35|0
1756347900000|2025-08-28 02:25:00|36.79|34.39|36.79|34.39|36.83|34.43|36.75|34.35|0
1756348200000|2025-08-28 02:30:00|36.76|34.36|36.8|34.4|36.82|34.42|36.76|34.36|0
1756348500000|2025-08-28 02:35:00|36.78|34.38|36.89|34.49|36.93|34.53|36.77|34.37|0
1756348800000|2025-08-28 02:40:00|36.91|34.51|36.88|34.48|36.91|34.51|36.87|34.47|0
1756349100000|2025-08-28 02:45:00|36.89|34.49|36.91|34.51|36.92|34.52|36.87|34.47|0
1756349400000|2025-08-28 02:50:00|36.92|34.52|36.89|34.49|36.92|34.52|36.88|34.48|0
1756349700000|2025-08-28 02:55:00|36.88|34.48|36.91|34.51|36.91|34.51|36.87|34.47|0
1756350000000|2025-08-28 03:00:00|36.89|34.49|36.87|34.47|36.93|34.53|36.86|34.46|0
1756350300000|2025-08-28 03:05:00|36.88|34.48|36.77|34.37|36.9|34.5|36.71|34.31|0
1756350600000|2025-08-28 03:10:00|36.75|34.35|36.67|34.27|36.79|34.39|36.59|34.19|0
1756350900000|2025-08-28 03:15:00|36.66|34.26|36.69|34.29|36.71|34.31|36.62|34.22|0
1756351200000|2025-08-28 03:20:00|36.68|34.28|36.71|34.31|36.74|34.34|36.68|34.28|0
1756351500000|2025-08-28 03:25:00|36.74|34.34|36.7|34.3|36.75|34.35|36.67|34.27|0
1756351800000|2025-08-28 03:30:00|36.69|34.29|36.7|34.3|36.72|34.32|36.68|34.28|0
1756352100000|2025-08-28 03:35:00|36.73|34.33|36.72|34.32|36.73|34.33|36.65|34.25|0
1756352400000|2025-08-28 03:40:00|36.71|34.31|36.77|34.37|36.77|34.37|36.7|34.3|0
1756352700000|2025-08-28 03:45:00|36.79|34.39|36.74|34.34|36.79|34.39|36.73|34.33|0
1756353000000|2025-08-28 03:50:00|36.75|34.35|36.75|34.35|36.76|34.36|36.73|34.33|0
1756353300000|2025-08-28 03:55:00|36.76|34.36|36.75|34.35|36.79|34.39|36.73|34.33|0
1756353600000|2025-08-28 04:00:00|36.76|34.36|36.79|34.39|36.8|34.4|36.75|34.35|0
1756353900000|2025-08-28 04:05:00|36.78|34.38|36.82|34.42|36.86|34.46|36.75|34.35|0
1756354200000|2025-08-28 04:10:00|36.85|34.45|36.81|34.41|36.86|34.46|36.79|34.39|0
1756354500000|2025-08-28 04:15:00|36.8|34.4|36.81|34.41|36.83|34.43|36.78|34.38|0
1756354800000|2025-08-28 04:20:00|36.83|34.43|36.82|34.42|36.85|34.45|36.8|34.4|0
1756355100000|2025-08-28 04:25:00|36.81|34.41|36.9|34.5|36.91|34.51|36.74|34.34|0
1756355400000|2025-08-28 04:30:00|36.91|34.51|36.82|34.42|36.91|34.51|36.79|34.39|0
1756355700000|2025-08-28 04:35:00|36.83|34.43|36.83|34.43|36.83|34.43|36.78|34.38|0
1756356000000|2025-08-28 04:40:00|36.84|34.44|36.82|34.42|36.84|34.44|36.8|34.4|0
1756356300000|2025-08-28 04:45:00|36.83|34.43|36.84|34.44|36.84|34.44|36.8|34.4|0
1756356600000|2025-08-28 04:50:00|36.82|34.42|36.87|34.47|36.89|34.49|36.8|34.4|0
1756356900000|2025-08-28 04:55:00|36.89|34.49|36.87|34.47|36.92|34.52|36.84|34.44|0
1756357200000|2025-08-28 05:00:00|36.83|34.43|36.82|34.42|36.88|34.48|36.8|34.4|0
1756357500000|2025-08-28 05:05:00|36.83|34.43|36.85|34.45|36.86|34.46|36.83|34.43|0
1756357800000|2025-08-28 05:10:00|36.86|34.46|36.87|34.47|36.88|34.48|36.83|34.43|0
1756358100000|2025-08-28 05:15:00|36.88|34.48|36.86|34.46|36.9|34.5|36.84|34.44|0
1756358400000|2025-08-28 05:20:00|36.85|34.45|36.87|34.47|36.89|34.49|36.85|34.45|0
1756358700000|2025-08-28 05:25:00|36.86|34.46|36.76|34.36|36.88|34.48|36.76|34.36|0
1756359000000|2025-08-28 05:30:00|36.81|34.41|36.85|34.45|36.88|34.48|36.81|34.41|0
1756359300000|2025-08-28 05:35:00|36.84|34.44|36.85|34.45|36.88|34.48|36.83|34.43|0
1756359600000|2025-08-28 05:40:00|36.86|34.46|36.89|34.49|36.92|34.52|36.84|34.44|0
1756359900000|2025-08-28 05:45:00|36.9|34.5|37.02|34.62|37.04|34.64|36.89|34.49|0
1756360200000|2025-08-28 05:50:00|37.03|34.63|36.96|34.56|37.03|34.63|36.94|34.54|0
1756360500000|2025-08-28 05:55:00|36.97|34.57|36.98|34.58|36.99|34.59|36.96|34.56|0
1756360800000|2025-08-28 06:00:00|36.99|34.59|36.96|34.56|37.06|34.66|36.94|34.54|0
1756361100000|2025-08-28 06:05:00|36.95|34.55|36.96|34.56|36.98|34.58|36.92|34.52|0
1756361400000|2025-08-28 06:10:00|36.94|34.54|36.94|34.54|36.99|34.59|36.92|34.52|0
1756361700000|2025-08-28 06:15:00|36.95|34.55|36.95|34.55|36.98|34.58|36.91|34.51|0
1756362000000|2025-08-28 06:20:00|36.94|34.54|36.84|34.44|36.97|34.57|36.83|34.43|0
1756362300000|2025-08-28 06:25:00|36.83|34.43|36.7|34.3|36.85|34.45|36.69|34.29|0
1756362600000|2025-08-28 06:30:00|36.72|34.32|36.51|34.11|36.72|34.32|36.46|34.06|0
1756362900000|2025-08-28 06:35:00|36.5|34.1|36.46|34.06|36.55|34.15|36.45|34.05|0
1756363200000|2025-08-28 06:40:00|36.45|34.05|36.36|33.96|36.48|34.08|36.36|33.96|0
1756363500000|2025-08-28 06:45:00|36.37|33.97|36.42|34.02|36.44|34.04|36.34|33.94|0
1756363800000|2025-08-28 06:50:00|36.41|34.01|36.36|33.96|36.42|34.02|36.3|33.9|0
1756364100000|2025-08-28 06:55:00|36.35|33.95|36.36|33.96|36.39|33.99|36.31|33.91|0
1756364400000|2025-08-28 07:00:00|36.37|33.97|36.29|33.89|36.4|34|36.26|33.86|0
1756364700000|2025-08-28 07:05:00|36.28|33.88|36.38|33.98|36.4|34|36.21|33.81|0
1756365000000|2025-08-28 07:10:00|36.36|33.96|36.33|33.93|36.4|34|36.27|33.87|0
1756365300000|2025-08-28 07:15:00|36.31|33.91|36.26|33.86|36.33|33.93|36.23|33.83|0
1756365600000|2025-08-28 07:20:00|36.25|33.85|36.22|33.82|36.27|33.87|36.19|33.79|0
1756365900000|2025-08-28 07:25:00|36.23|33.83|36.2|33.8|36.27|33.87|36.18|33.78|0
1756366200000|2025-08-28 07:30:00|36.18|33.78|36.22|33.82|36.27|33.87|36.18|33.78|0
1756366500000|2025-08-28 07:35:00|36.24|33.84|36.26|33.86|36.26|33.86|36.2|33.8|0
1756366800000|2025-08-28 07:40:00|36.24|33.84|36.25|33.85|36.3|33.9|36.23|33.83|0
1756367100000|2025-08-28 07:45:00|36.26|33.86|36.3|33.9|36.31|33.91|36.21|33.81|0
1756367400000|2025-08-28 07:50:00|36.31|33.91|36.12|33.72|36.32|33.92|36.12|33.72|0
1756367700000|2025-08-28 07:55:00|36.13|33.73|36.02|33.62|36.14|33.74|36.02|33.62|0
1756368000000|2025-08-28 08:00:00|36.03|33.63|36.01|33.61|36.14|33.74|35.98|33.58|0
1756368300000|2025-08-28 08:05:00|35.97|33.57|35.98|33.58|36.02|33.62|35.94|33.54|0
1756368600000|2025-08-28 08:10:00|35.95|33.55|35.99|33.59|36.04|33.64|35.92|33.52|0
1756368900000|2025-08-28 08:15:00|36|33.6|35.97|33.57|36.02|33.62|35.94|33.54|0
1756369200000|2025-08-28 08:20:00|35.98|33.58|35.97|33.57|36.02|33.62|35.91|33.51|0
1756369500000|2025-08-28 08:25:00|35.98|33.58|35.96|33.56|36.02|33.62|35.96|33.56|0
1756369800000|2025-08-28 08:30:00|35.95|33.55|36.04|33.64|36.08|33.68|35.95|33.55|0
1756370100000|2025-08-28 08:35:00|36.05|33.65|36.04|33.64|36.06|33.66|36.01|33.61|0
1756370400000|2025-08-28 08:40:00|36.05|33.65|36.14|33.74|36.15|33.75|35.97|33.57|0
1756370700000|2025-08-28 08:45:00|36.13|33.73|36.13|33.73|36.15|33.75|36.11|33.71|0
1756371000000|2025-08-28 08:50:00|36.14|33.74|36.14|33.74|36.16|33.76|36.12|33.72|0
1756371300000|2025-08-28 08:55:00|36.13|33.73|36.24|33.84|36.27|33.87|36.12|33.72|0
1756371600000|2025-08-28 09:00:00|36.23|33.83|36.23|33.83|36.25|33.85|36.2|33.8|0
1756371900000|2025-08-28 09:05:00|36.21|33.81|36.17|33.77|36.24|33.84|36.15|33.75|0
1756372200000|2025-08-28 09:10:00|36.16|33.76|36.18|33.78|36.19|33.79|36.14|33.74|0
1756372500000|2025-08-28 09:15:00|36.16|33.76|36.19|33.79|36.2|33.8|36.15|33.75|0
1756372800000|2025-08-28 09:20:00|36.2|33.8|36.21|33.81|36.25|33.85|36.16|33.76|0
1756373100000|2025-08-28 09:25:00|36.23|33.83|36.23|33.83|36.25|33.85|36.2|33.8|0
1756373400000|2025-08-28 09:30:00|36.22|33.82|36.2|33.8|36.26|33.86|36.2|33.8|0
1756373700000|2025-08-28 09:35:00|36.26|33.86|36.28|33.88|36.29|33.89|36.25|33.85|0
1756374000000|2025-08-28 09:40:00|36.29|33.89|36.3|33.9|36.31|33.91|36.26|33.86|0
1756374300000|2025-08-28 09:45:00|36.28|33.88|36.33|33.93|36.35|33.95|36.25|33.85|0
1756374600000|2025-08-28 09:50:00|36.32|33.92|36.34|33.94|36.35|33.95|36.3|33.9|0
1756374900000|2025-08-28 09:55:00|36.35|33.95|36.33|33.93|36.35|33.95|36.3|33.9|0
1756375200000|2025-08-28 10:00:00|36.32|33.92|36.32|33.92|36.35|33.95|36.31|33.91|0
1756375500000|2025-08-28 10:05:00|36.34|33.94|36.34|33.94|36.36|33.96|36.32|33.92|0
1756375800000|2025-08-28 10:10:00|36.33|33.93|36.32|33.92|36.35|33.95|36.3|33.9|0
1756376100000|2025-08-28 10:15:00|36.34|33.94|36.33|33.93|36.36|33.96|36.28|33.88|0
1756376400000|2025-08-28 10:20:00|36.35|33.95|36.32|33.92|36.39|33.99|36.3|33.9|0
1756376700000|2025-08-28 10:25:00|36.31|33.91|36.3|33.9|36.37|33.97|36.28|33.88|0
1756377000000|2025-08-28 10:30:00|36.29|33.89|36.33|33.93|36.35|33.95|36.29|33.89|0
1756377300000|2025-08-28 10:35:00|36.31|33.91|36.39|33.99|36.39|33.99|36.3|33.9|0
1756377600000|2025-08-28 10:40:00|36.41|34.01|36.54|34.14|36.58|34.18|36.39|33.99|0
1756377900000|2025-08-28 10:45:00|36.55|34.15|36.5|34.1|36.55|34.15|36.48|34.08|0
1756378200000|2025-08-28 10:50:00|36.51|34.11|36.51|34.11|36.56|34.16|36.46|34.06|0
1756378500000|2025-08-28 10:55:00|36.5|34.1|36.52|34.12|36.56|34.16|36.48|34.08|0
1756378800000|2025-08-28 11:00:00|36.55|34.15|36.39|33.99|36.55|34.15|36.38|33.98|0
1756379100000|2025-08-28 11:05:00|36.38|33.98|36.47|34.07|36.49|34.09|36.38|33.98|0
1756379400000|2025-08-28 11:10:00|36.46|34.06|36.54|34.14|36.56|34.16|36.46|34.06|0
1756379700000|2025-08-28 11:15:00|36.55|34.15|36.51|34.11|36.56|34.16|36.5|34.1|0
1756380000000|2025-08-28 11:20:00|36.5|34.1|36.52|34.12|36.55|34.15|36.46|34.06|0
1756380300000|2025-08-28 11:25:00|36.51|34.11|36.52|34.12|36.54|34.14|36.48|34.08|0
1756380600000|2025-08-28 11:30:00|36.53|34.13|36.55|34.15|36.59|34.19|36.44|34.04|0
1756380900000|2025-08-28 11:35:00|36.54|34.14|36.52|34.12|36.58|34.18|36.48|34.08|0
1756381200000|2025-08-28 11:40:00|36.55|34.15|36.52|34.12|36.57|34.17|36.48|34.08|0
1756381500000|2025-08-28 11:45:00|36.51|34.11|36.51|34.11|36.54|34.14|36.49|34.09|0
1756381800000|2025-08-28 11:50:00|36.5|34.1|36.37|33.97|36.51|34.11|36.34|33.94|0
1756382100000|2025-08-28 11:55:00|36.36|33.96|36.3|33.9|36.41|34.01|36.29|33.89|0
1756382400000|2025-08-28 12:00:00|36.31|33.91|36.21|33.81|36.32|33.92|36.17|33.77|0
1756382700000|2025-08-28 12:05:00|36.22|33.82|36.23|33.83|36.28|33.88|36.2|33.8|0
1756383000000|2025-08-28 12:10:00|36.27|33.87|36.28|33.88|36.36|33.96|36.24|33.84|0
1756383300000|2025-08-28 12:15:00|36.3|33.9|36.38|33.98|36.39|33.99|36.29|33.89|0
1756383600000|2025-08-28 12:20:00|36.39|33.99|36.45|34.05|36.48|34.08|36.36|33.96|0
1756383900000|2025-08-28 12:25:00|36.44|34.04|36.39|33.99|36.49|34.09|36.39|33.99|0
1756384200000|2025-08-28 12:30:00|36.34|33.94|36.09|33.69|36.92|34.52|35.96|33.56|0
1756384500000|2025-08-28 12:35:00|36.08|33.68|36.1|33.7|36.22|33.82|36.07|33.67|0
1756384800000|2025-08-28 12:40:00|36.09|33.69|35.86|33.46|36.11|33.71|35.77|33.37|0
1756385100000|2025-08-28 12:45:00|35.9|33.5|36.02|33.62|36.09|33.69|35.85|33.45|0
1756385400000|2025-08-28 12:50:00|36.01|33.61|35.92|33.52|36.08|33.68|35.9|33.5|0
1756385700000|2025-08-28 12:55:00|35.93|33.53|36.03|33.63|36.05|33.65|35.92|33.52|0
1756386000000|2025-08-28 13:00:00|36.27|33.87|36|33.6|36.27|33.87|35.4|33|0
1756386300000|2025-08-28 13:05:00|35.99|33.59|35.87|33.47|36|33.6|35.81|33.41|0
1756386600000|2025-08-28 13:10:00|35.88|33.48|35.89|33.49|35.93|33.53|35.85|33.45|0
1756386900000|2025-08-28 13:15:00|35.9|33.5|35.79|33.39|35.9|33.5|35.76|33.36|0
1756387200000|2025-08-28 13:20:00|35.81|33.41|35.85|33.45|35.86|33.46|35.73|33.33|0
1756387500000|2025-08-28 13:25:00|35.87|33.47|34.96|32.56|35.87|33.47|34.96|32.56|0
1756387800000|2025-08-28 13:30:00|35.84|33.44|35.61|33.21|35.84|33.44|35.54|33.14|0
1756388100000|2025-08-28 13:35:00|35.55|33.15|35.66|33.26|35.94|33.54|35.54|33.14|0
1756388400000|2025-08-28 13:40:00|35.72|33.32|35.8|33.4|35.88|33.48|35.59|33.19|0
1756388700000|2025-08-28 13:45:00|35.78|33.38|36.15|33.75|36.15|33.75|35.73|33.33|0
1756389000000|2025-08-28 13:50:00|36.14|33.74|36.39|33.99|36.64|34.24|36.13|33.73|0
1756389300000|2025-08-28 13:55:00|36.38|33.98|36.55|34.15|36.77|34.37|36.35|33.95|0
1756389600000|2025-08-28 14:00:00|36.54|34.14|36.51|34.11|36.61|34.21|36.22|33.82|0
1756389900000|2025-08-28 14:05:00|36.55|34.15|36.06|33.66|36.58|34.18|35.86|33.46|0
1756390200000|2025-08-28 14:10:00|36.1|33.7|36.2|33.8|36.23|33.83|35.97|33.57|0
1756390500000|2025-08-28 14:15:00|36.18|33.78|36.39|33.99|36.42|34.02|36.1|33.7|0
1756390800000|2025-08-28 14:20:00|36.37|33.97|36.28|33.88|36.39|33.99|36.1|33.7|0
1756391100000|2025-08-28 14:25:00|36.31|33.91|36.37|33.97|36.51|34.11|36.26|33.86|0
1756391400000|2025-08-28 14:30:00|36.36|33.96|36.31|33.91|36.49|34.09|35.99|33.59|0
1756391700000|2025-08-28 14:35:00|36.3|33.9|36.4|34|36.56|34.16|36.3|33.9|0
1756392000000|2025-08-28 14:40:00|36.41|34.01|36.1|33.7|36.41|34.01|35.96|33.56|0
1756392300000|2025-08-28 14:45:00|36.08|33.68|35.95|33.55|36.14|33.74|35.82|33.42|0
1756392600000|2025-08-28 14:50:00|36.03|33.63|35.99|33.59|36.14|33.74|35.95|33.55|0
1756392900000|2025-08-28 14:55:00|35.98|33.58|36.02|33.62|36.03|33.63|35.83|33.43|0
1756393200000|2025-08-28 15:00:00|35.99|33.59|35.98|33.58|36.08|33.68|35.9|33.5|0
1756393500000|2025-08-28 15:05:00|36|33.6|36.08|33.68|36.1|33.7|35.95|33.55|0
1756393800000|2025-08-28 15:10:00|36.1|33.7|35.86|33.46|36.1|33.7|35.84|33.44|0
1756394100000|2025-08-28 15:15:00|35.85|33.45|35.69|33.29|35.91|33.51|35.56|33.16|0
1756394400000|2025-08-28 15:20:00|35.71|33.31|36.03|33.63|36.11|33.71|35.69|33.29|0
1756394700000|2025-08-28 15:25:00|36.04|33.64|36.33|33.93|36.37|33.97|36.04|33.64|0
1756395000000|2025-08-28 15:30:00|36.29|33.89|35.99|33.59|36.29|33.89|35.95|33.55|0
1756395300000|2025-08-28 15:35:00|36.01|33.61|35.87|33.47|36.07|33.67|35.75|33.35|0
1756395600000|2025-08-28 15:40:00|35.84|33.44|35.88|33.48|35.94|33.54|35.78|33.38|0
1756395900000|2025-08-28 15:45:00|35.9|33.5|35.87|33.47|35.99|33.59|35.8|33.4|0
1756396200000|2025-08-28 15:50:00|35.86|33.46|35.77|33.37|35.95|33.55|35.76|33.36|0
1756396500000|2025-08-28 15:55:00|35.79|33.39|35.73|33.33|35.84|33.44|35.65|33.25|0
1756396800000|2025-08-28 16:00:00|35.72|33.32|35.72|33.32|35.8|33.4|35.67|33.27|0
1756397100000|2025-08-28 16:05:00|35.69|33.29|35.66|33.26|35.85|33.45|35.52|33.12|0
1756397400000|2025-08-28 16:10:00|35.65|33.25|35.46|33.06|35.68|33.28|35.46|33.06|0
1756397700000|2025-08-28 16:15:00|35.45|33.05|35.64|33.24|35.64|33.24|35.39|32.99|0
1756398000000|2025-08-28 16:20:00|35.62|33.22|35.56|33.16|35.62|33.22|35.5|33.1|0
1756398300000|2025-08-28 16:25:00|35.57|33.17|35.27|32.87|35.59|33.19|35.23|32.83|0
1756398600000|2025-08-28 16:30:00|35.26|32.86|35.65|33.25|35.7|33.3|35.22|32.82|0
1756398900000|2025-08-28 16:35:00|35.62|33.22|35.62|33.22|35.68|33.28|35.55|33.15|0
1756399200000|2025-08-28 16:40:00|35.61|33.21|35.54|33.14|35.63|33.23|35.51|33.11|0
1756399500000|2025-08-28 16:45:00|35.53|33.13|35.47|33.07|35.61|33.21|35.47|33.07|0
1756399800000|2025-08-28 16:50:00|35.5|33.1|35.44|33.04|35.52|33.12|35.42|33.02|0
1756400100000|2025-08-28 16:55:00|35.45|33.05|35.75|33.35|35.78|33.38|35.45|33.05|0
1756400400000|2025-08-28 17:00:00|35.74|33.34|35.75|33.35|35.89|33.49|35.72|33.32|0
1756400700000|2025-08-28 17:05:00|35.74|33.34|35.65|33.25|35.81|33.41|35.65|33.25|0
1756401000000|2025-08-28 17:10:00|35.67|33.27|35.64|33.24|35.73|33.33|35.62|33.22|0
1756401300000|2025-08-28 17:15:00|35.63|33.23|35.63|33.23|35.69|33.29|35.61|33.21|0
1756401600000|2025-08-28 17:20:00|35.61|33.21|35.56|33.16|35.7|33.3|35.51|33.11|0
1756401900000|2025-08-28 17:25:00|35.57|33.17|35.51|33.11|35.59|33.19|35.48|33.08|0
1756402200000|2025-08-28 17:30:00|35.5|33.1|35.46|33.06|35.53|33.13|35.39|32.99|0
1756402500000|2025-08-28 17:35:00|35.45|33.05|35.42|33.02|35.46|33.06|35.34|32.94|0
1756402800000|2025-08-28 17:40:00|35.41|33.01|35.33|32.93|35.41|33.01|35.32|32.92|0
1756403100000|2025-08-28 17:45:00|35.35|32.95|35.37|32.97|35.39|32.99|35.33|32.93|0
1756403400000|2025-08-28 17:50:00|35.36|32.96|35.36|32.96|35.4|33|35.33|32.93|0
1756403700000|2025-08-28 17:55:00|35.35|32.95|35.41|33.01|35.43|33.03|35.32|32.92|0
1756404000000|2025-08-28 18:00:00|35.39|32.99|35.37|32.97|35.41|33.01|35.33|32.93|0
1756404300000|2025-08-28 18:05:00|35.36|32.96|35.37|32.97|35.39|32.99|35.32|32.92|0
1756404600000|2025-08-28 18:10:00|35.36|32.96|35.35|32.95|35.41|33.01|35.3|32.9|0
1756404900000|2025-08-28 18:15:00|35.34|32.94|35.36|32.96|35.41|33.01|35.31|32.91|0
1756405200000|2025-08-28 18:20:00|35.35|32.95|35.32|32.92|35.38|32.98|35.29|32.89|0
1756405500000|2025-08-28 18:25:00|35.3|32.9|35.31|32.91|35.37|32.97|35.29|32.89|0
1756405800000|2025-08-28 18:30:00|35.32|32.92|35.3|32.9|35.34|32.94|35.23|32.83|0
1756406100000|2025-08-28 18:35:00|35.31|32.91|35.32|32.92|35.39|32.99|35.29|32.89|0
1756406400000|2025-08-28 18:40:00|35.33|32.93|35.33|32.93|35.35|32.95|35.24|32.84|0
1756406700000|2025-08-28 18:45:00|35.31|32.91|35.34|32.94|35.37|32.97|35.28|32.88|0
1756407000000|2025-08-28 18:50:00|35.33|32.93|35.33|32.93|35.41|33.01|35.29|32.89|0
1756407300000|2025-08-28 18:55:00|35.32|32.92|35.27|32.87|35.37|32.97|35.26|32.86|0
1756407600000|2025-08-28 19:00:00|35.29|32.89|35.2|32.8|35.29|32.89|35.16|32.76|0
1756407900000|2025-08-28 19:05:00|35.22|32.82|35.19|32.79|35.3|32.9|35.19|32.79|0
1756408200000|2025-08-28 19:10:00|35.2|32.8|35.19|32.79|35.26|32.86|35.17|32.77|0
1756408500000|2025-08-28 19:15:00|35.2|32.8|35.29|32.89|35.32|32.92|35.2|32.8|0
1756408800000|2025-08-28 19:20:00|35.27|32.87|35.35|32.95|35.35|32.95|35.25|32.85|0
1756409100000|2025-08-28 19:25:00|35.36|32.96|35.34|32.94|35.4|33|35.31|32.91|0
1756409400000|2025-08-28 19:30:00|35.35|32.95|35.37|32.97|35.43|33.03|35.32|32.92|0
1756409700000|2025-08-28 19:35:00|35.39|32.99|35.26|32.86|35.49|33.09|35.26|32.86|0
1756410000000|2025-08-28 19:40:00|35.27|32.87|35.19|32.79|35.3|32.9|35.14|32.74|0
1756410300000|2025-08-28 19:45:00|35.18|32.78|35.23|32.83|35.26|32.86|35.06|32.66|0
1756410600000|2025-08-28 19:50:00|35.22|32.82|35.11|32.71|35.41|33.01|35.07|32.67|0
1756410900000|2025-08-28 19:55:00|35.3|32.9|35.25|32.85|35.33|32.93|35.03|32.63|0
1756411200000|2025-08-28 20:00:00|35.26|32.86|35.27|32.87|35.45|33.05|35.26|32.86|0
1756411500000|2025-08-28 20:05:00|35.28|32.88|35.43|33.03|35.45|33.05|35.27|32.87|0
1756411800000|2025-08-28 20:10:00|35.42|33.02|35.44|33.04|35.46|33.06|35.41|33.01|0
1756412100000|2025-08-28 20:15:00|35.45|33.05|35.42|33.02|35.46|33.06|35.4|33|0
1756412400000|2025-08-28 20:20:00|35.43|33.03|35.53|33.13|35.56|33.16|35.43|33.03|0
1756412700000|2025-08-28 20:25:00|35.54|33.14|35.51|33.11|35.55|33.15|35.5|33.1|0
1756413000000|2025-08-28 20:30:00|35.53|33.13|35.47|33.07|35.53|33.13|35.45|33.05|0
1756413300000|2025-08-28 20:35:00|35.45|33.05|35.46|33.06|35.49|33.09|35.44|33.04|0
1756413600000|2025-08-28 20:40:00|35.47|33.07|35.48|33.08|35.51|33.11|35.46|33.06|0
1756413900000|2025-08-28 20:45:00|35.51|33.11|35.5|33.1|35.51|33.11|35.46|33.06|0
1756414200000|2025-08-28 20:50:00|35.51|33.11|35.74|33.34|35.75|33.35|35.49|33.09|0
1756414500000|2025-08-28 20:55:00|36.04|33.04|36.07|33.07|36.09|33.09|36.04|33.04|0
1756414800000|2025-08-28 21:00:00|36.05|33.05|36.06|33.06|36.06|33.06|36|33|0
1756415100000|2025-08-28 21:05:00|36.04|33.04|36.09|33.09|36.13|33.13|36.04|33.04|0
1756415400000|2025-08-28 21:10:00|36.07|33.07|36.1|33.1|36.1|33.1|36.07|33.07|0
1756415700000|2025-08-28 21:15:00|36.09|33.09|36.1|33.1|36.1|33.1|36.07|33.07|0
1756416300000|2025-08-28 21:25:00|36.08|33.08|36.1|33.1|36.11|33.11|36.07|33.07|0
1756416600000|2025-08-28 21:30:00|36.09|33.09|36.1|33.1|36.12|33.12|36.08|33.08|0
1756416900000|2025-08-28 21:35:00|36.11|33.11|36.11|33.11|36.12|33.12|36.11|33.11|0
1756417200000|2025-08-28 21:40:00|36.1|33.1|36.1|33.1|36.1|33.1|36.1|33.1|0
1756417500000|2025-08-28 21:45:00|36.09|33.09|36.1|33.1|36.1|33.1|36.09|33.09|0
1756417800000|2025-08-28 21:50:00|36.11|33.11|36.09|33.09|36.11|33.11|36.09|33.09|0
1756418100000|2025-08-28 21:55:00|36.08|33.08|36.08|33.08|36.11|33.11|36.07|33.07|0
1756418400000|2025-08-28 22:00:00|36.04|33.04|36.09|33.09|36.16|33.16|36.02|33.02|0
1756418700000|2025-08-28 22:05:00|36.08|33.08|36.12|33.12|36.12|33.12|36.02|33.02|0
1756419000000|2025-08-28 22:10:00|36.11|33.11|36.14|33.14|36.14|33.14|36.04|33.04|0
1756419300000|2025-08-28 22:15:00|36.13|33.13|36.15|33.15|36.16|33.16|36.08|33.08|0
1756419600000|2025-08-28 22:20:00|36.16|33.16|36.1|33.1|36.18|33.18|36.1|33.1|0
1756419900000|2025-08-28 22:25:00|36.11|33.11|36.15|33.15|36.18|33.18|36.09|33.09|0
1756420200000|2025-08-28 22:30:00|36.16|33.16|36.18|33.18|36.19|33.19|36.1|33.1|0
1756420500000|2025-08-28 22:35:00|36.19|33.19|36.24|33.24|36.25|33.25|36.19|33.19|0
1756420800000|2025-08-28 22:40:00|36.25|33.25|36.28|33.28|36.29|33.29|36.25|33.25|0
1756421100000|2025-08-28 22:45:00|36.26|33.26|36.25|33.25|36.29|33.29|36.25|33.25|0
1756421400000|2025-08-28 22:50:00|36.24|33.24|36.23|33.23|36.27|33.27|36.21|33.21|0
1756421700000|2025-08-28 22:55:00|36.24|33.24|36.23|33.23|36.3|33.3|36.23|33.23|0
1756422000000|2025-08-28 23:00:00|36.22|33.22|36.23|33.23|36.28|33.28|36.18|33.18|0
1756422300000|2025-08-28 23:05:00|36.22|33.22|36.18|33.18|36.23|33.23|36.17|33.17|0
1756422600000|2025-08-28 23:10:00|36.17|33.17|36.23|33.23|36.23|33.23|36.17|33.17|0
1756422900000|2025-08-28 23:15:00|36.22|33.22|36.2|33.2|36.22|33.22|36.19|33.19|0
1756423200000|2025-08-28 23:20:00|36.22|33.22|36.23|33.23|36.24|33.24|36.21|33.21|0
1756423500000|2025-08-28 23:25:00|36.21|33.21|36.2|33.2|36.23|33.23|36.2|33.2|0
1756423800000|2025-08-28 23:30:00|36.21|33.21|36.19|33.19|36.21|33.21|36.19|33.19|0
1756424100000|2025-08-28 23:35:00|36.17|33.17|36.12|33.12|36.19|33.19|36.12|33.12|0
1756424400000|2025-08-28 23:40:00|36.13|33.13|36.13|33.13|36.16|33.16|36.12|33.12|0
1756424700000|2025-08-28 23:45:00|36.14|33.14|36.17|33.17|36.18|33.18|36.14|33.14|0
1756425000000|2025-08-28 23:50:00|36.16|33.16|36.15|33.15|36.21|33.21|36.14|33.14|0
1756425300000|2025-08-28 23:55:00|36.14|33.14|36.15|33.15|36.15|33.15|36.12|33.12|0
1756425600000|2025-08-29 00:00:00|36.18|33.18|36.16|33.16|36.23|33.23|36.13|33.13|0
1756425900000|2025-08-29 00:05:00|36.15|33.15|36.2|33.2|36.2|33.2|36.11|33.11|0
1756426200000|2025-08-29 00:10:00|36.19|33.19|36.15|33.15|36.19|33.19|36.12|33.12|0
1756426500000|2025-08-29 00:15:00|36.16|33.16|35.53|33.13|36.16|33.46|35.5|33.1|0
1756426800000|2025-08-29 00:20:00|35.52|33.12|35.55|33.15|35.59|33.19|35.5|33.1|0
1756427100000|2025-08-29 00:25:00|35.54|33.14|35.55|33.15|35.57|33.17|35.51|33.11|0
1756427400000|2025-08-29 00:30:00|35.54|33.14|35.54|33.14|35.57|33.17|35.53|33.13|0
1756427700000|2025-08-29 00:35:00|35.53|33.13|35.56|33.16|35.57|33.17|35.52|33.12|0
1756428000000|2025-08-29 00:40:00|35.55|33.15|35.49|33.09|35.56|33.16|35.47|33.07|0
1756428300000|2025-08-29 00:45:00|35.5|33.1|35.5|33.1|35.52|33.12|35.48|33.08|0
1756428600000|2025-08-29 00:50:00|35.52|33.12|35.5|33.1|35.52|33.12|35.47|33.07|0
1756428900000|2025-08-29 00:55:00|35.51|33.11|35.49|33.09|35.52|33.12|35.48|33.08|0
1756429200000|2025-08-29 01:00:00|35.48|33.08|35.5|33.1|35.53|33.13|35.46|33.06|0
1756429500000|2025-08-29 01:05:00|35.51|33.11|35.64|33.24|35.66|33.26|35.47|33.07|0
1756429800000|2025-08-29 01:10:00|35.62|33.22|35.63|33.23|35.66|33.26|35.6|33.2|0
1756430100000|2025-08-29 01:15:00|35.64|33.24|35.62|33.22|35.65|33.25|35.61|33.21|0
1756430400000|2025-08-29 01:20:00|35.63|33.23|35.64|33.24|35.7|33.3|35.61|33.21|0
1756430700000|2025-08-29 01:25:00|35.66|33.26|35.64|33.24|35.68|33.28|35.63|33.23|0
1756431000000|2025-08-29 01:30:00|35.65|33.25|35.65|33.25|35.7|33.3|35.62|33.22|0
1756431300000|2025-08-29 01:35:00|35.66|33.26|35.66|33.26|35.68|33.28|35.65|33.25|0
1756431600000|2025-08-29 01:40:00|35.67|33.27|35.65|33.25|35.67|33.27|35.63|33.23|0
1756431900000|2025-08-29 01:45:00|35.66|33.26|35.65|33.25|35.66|33.26|35.61|33.21|0
1756432200000|2025-08-29 01:50:00|35.62|33.22|35.68|33.28|35.68|33.28|35.62|33.22|0
1756432500000|2025-08-29 01:55:00|35.7|33.3|35.63|33.23|35.71|33.31|35.63|33.23|0
1756432800000|2025-08-29 02:00:00|35.65|33.25|35.67|33.27|35.68|33.28|35.6|33.2|0
1756433100000|2025-08-29 02:05:00|35.65|33.25|35.66|33.26|35.67|33.27|35.64|33.24|0
1756433400000|2025-08-29 02:10:00|35.67|33.27|35.67|33.27|35.69|33.29|35.65|33.25|0
1756433700000|2025-08-29 02:15:00|35.66|33.26|35.67|33.27|35.7|33.3|35.65|33.25|0
1756434000000|2025-08-29 02:20:00|35.66|33.26|35.66|33.26|35.68|33.28|35.64|33.24|0
1756434300000|2025-08-29 02:25:00|35.65|33.25|35.67|33.27|35.72|33.32|35.63|33.23|0
1756434600000|2025-08-29 02:30:00|35.68|33.28|35.68|33.28|35.7|33.3|35.66|33.26|0
1756434900000|2025-08-29 02:35:00|35.69|33.29|35.66|33.26|35.71|33.31|35.66|33.26|0
1756435200000|2025-08-29 02:40:00|35.67|33.27|35.67|33.27|35.68|33.28|35.65|33.25|0
1756435500000|2025-08-29 02:45:00|35.72|33.32|35.74|33.34|35.74|33.34|35.7|33.3|0
1756435800000|2025-08-29 02:50:00|35.72|33.32|35.7|33.3|35.73|33.33|35.7|33.3|0
1756436100000|2025-08-29 02:55:00|35.72|33.32|35.72|33.32|35.72|33.32|35.69|33.29|0
1756436400000|2025-08-29 03:00:00|35.71|33.31|35.69|33.29|35.72|33.32|35.67|33.27|0
1756436700000|2025-08-29 03:05:00|35.68|33.28|35.63|33.23|35.69|33.29|35.62|33.22|0
1756437000000|2025-08-29 03:10:00|35.59|33.19|35.62|33.22|35.64|33.24|35.59|33.19|0
1756437300000|2025-08-29 03:15:00|35.61|33.21|35.61|33.21|35.66|33.26|35.6|33.2|0
1756437600000|2025-08-29 03:20:00|35.62|33.22|35.63|33.23|35.64|33.24|35.61|33.21|0
1756437900000|2025-08-29 03:25:00|35.65|33.25|35.67|33.27|35.68|33.28|35.61|33.21|0
1756438200000|2025-08-29 03:30:00|35.69|33.29|35.65|33.25|35.69|33.29|35.65|33.25|0
1756438500000|2025-08-29 03:35:00|35.66|33.26|35.63|33.23|35.68|33.28|35.62|33.22|0
1756438800000|2025-08-29 03:40:00|35.62|33.22|35.63|33.23|35.66|33.26|35.59|33.19|0
1756439100000|2025-08-29 03:45:00|35.64|33.24|35.65|33.25|35.68|33.28|35.62|33.22|0
1756439400000|2025-08-29 03:50:00|35.67|33.27|35.66|33.26|35.67|33.27|35.64|33.24|0
1756439700000|2025-08-29 03:55:00|35.67|33.27|35.66|33.26|35.68|33.28|35.63|33.23|0
1756440000000|2025-08-29 04:00:00|35.65|33.25|35.63|33.23|35.69|33.29|35.61|33.21|0
1756440300000|2025-08-29 04:05:00|35.65|33.25|35.66|33.26|35.67|33.27|35.62|33.22|0
1756440600000|2025-08-29 04:10:00|35.65|33.25|35.66|33.26|35.69|33.29|35.65|33.25|0
1756440900000|2025-08-29 04:15:00|35.65|33.25|35.66|33.26|35.67|33.27|35.64|33.24|0
1756441200000|2025-08-29 04:20:00|35.64|33.24|35.67|33.27|35.69|33.29|35.64|33.24|0
1756441500000|2025-08-29 04:25:00|35.66|33.26|35.67|33.27|35.7|33.3|35.66|33.26|0
1756441800000|2025-08-29 04:30:00|35.66|33.26|35.68|33.28|35.69|33.29|35.66|33.26|0
1756442100000|2025-08-29 04:35:00|35.67|33.27|35.68|33.28|35.69|33.29|35.65|33.25|0
1756442400000|2025-08-29 04:40:00|35.67|33.27|35.68|33.28|35.68|33.28|35.66|33.26|0
1756442700000|2025-08-29 04:45:00|35.69|33.29|35.67|33.27|35.69|33.29|35.65|33.25|0
1756443000000|2025-08-29 04:50:00|35.65|33.25|35.75|33.35|35.79|33.39|35.65|33.25|0
1756443300000|2025-08-29 04:55:00|35.74|33.34|35.77|33.37|35.79|33.39|35.74|33.34|0
1756443600000|2025-08-29 05:00:00|35.76|33.36|35.68|33.28|35.76|33.36|35.67|33.27|0
1756443900000|2025-08-29 05:05:00|35.67|33.27|35.7|33.3|35.71|33.31|35.67|33.27|0
1756444200000|2025-08-29 05:10:00|35.69|33.29|35.7|33.3|35.71|33.31|35.67|33.27|0
1756444500000|2025-08-29 05:15:00|35.71|33.31|35.71|33.31|35.71|33.31|35.69|33.29|0
1756444800000|2025-08-29 05:20:00|35.72|33.32|35.72|33.32|35.74|33.34|35.68|33.28|0
1756445100000|2025-08-29 05:25:00|35.73|33.33|35.73|33.33|35.75|33.35|35.7|33.3|0
1756445400000|2025-08-29 05:30:00|35.75|33.35|35.72|33.32|35.75|33.35|35.7|33.3|0
1756445700000|2025-08-29 05:35:00|35.73|33.33|35.72|33.32|35.74|33.34|35.7|33.3|0
1756446000000|2025-08-29 05:40:00|35.73|33.33|35.71|33.31|35.74|33.34|35.7|33.3|0
1756446300000|2025-08-29 05:45:00|35.7|33.3|35.64|33.24|35.7|33.3|35.63|33.23|0
1756446600000|2025-08-29 05:50:00|35.63|33.23|35.64|33.24|35.7|33.3|35.6|33.2|0
1756446900000|2025-08-29 05:55:00|35.66|33.26|35.57|33.17|35.66|33.26|35.57|33.17|0
1756447200000|2025-08-29 06:00:00|35.56|33.16|35.6|33.2|35.6|33.2|35.51|33.11|0
1756447500000|2025-08-29 06:05:00|35.59|33.19|35.55|33.15|35.61|33.21|35.52|33.12|0
1756447800000|2025-08-29 06:10:00|35.54|33.14|35.54|33.14|35.56|33.16|35.52|33.12|0
1756448100000|2025-08-29 06:15:00|35.52|33.12|35.53|33.13|35.55|33.15|35.51|33.11|0
1756448400000|2025-08-29 06:20:00|35.52|33.12|35.38|32.98|35.57|33.17|35.37|32.97|0
1756448700000|2025-08-29 06:25:00|35.39|32.99|35.39|32.99|35.41|33.01|35.35|32.95|0
1756449000000|2025-08-29 06:30:00|35.43|33.03|35.48|33.08|35.5|33.1|35.37|32.97|0
1756449300000|2025-08-29 06:35:00|35.49|33.09|35.52|33.12|35.55|33.15|35.45|33.05|0
1756449600000|2025-08-29 06:40:00|35.53|33.13|35.49|33.09|35.56|33.16|35.46|33.06|0
1756449900000|2025-08-29 06:45:00|35.48|33.08|35.48|33.08|35.51|33.11|35.44|33.04|0
1756450200000|2025-08-29 06:50:00|35.46|33.06|35.53|33.13|35.54|33.14|35.46|33.06|0
1756450500000|2025-08-29 06:55:00|35.52|33.12|35.52|33.12|35.55|33.15|35.51|33.11|0
1756450800000|2025-08-29 07:00:00|35.53|33.13|35.54|33.14|35.56|33.16|35.47|33.07|0
1756451100000|2025-08-29 07:05:00|35.53|33.13|35.53|33.13|35.56|33.16|35.48|33.08|0
1756451400000|2025-08-29 07:10:00|35.54|33.14|35.48|33.08|35.57|33.17|35.47|33.07|0
1756451700000|2025-08-29 07:15:00|35.49|33.09|35.48|33.08|35.54|33.14|35.48|33.08|0
1756452000000|2025-08-29 07:20:00|35.49|33.09|35.53|33.13|35.56|33.16|35.48|33.08|0
1756452300000|2025-08-29 07:25:00|35.54|33.14|35.52|33.12|35.57|33.17|35.48|33.08|0
1756452600000|2025-08-29 07:30:00|35.54|33.14|35.56|33.16|35.58|33.18|35.49|33.09|0
1756452900000|2025-08-29 07:35:00|35.55|33.15|35.61|33.21|35.63|33.23|35.55|33.15|0
1756453200000|2025-08-29 07:40:00|35.6|33.2|35.61|33.21|35.64|33.24|35.56|33.16|0
1756453500000|2025-08-29 07:45:00|35.62|33.22|35.6|33.2|35.65|33.25|35.57|33.17|0
1756453800000|2025-08-29 07:50:00|35.61|33.21|35.72|33.32|35.72|33.32|35.58|33.18|0
1756454100000|2025-08-29 07:55:00|35.68|33.28|35.69|33.29|35.74|33.34|35.67|33.27|0
1756454400000|2025-08-29 08:00:00|35.7|33.3|35.79|33.39|35.83|33.43|35.67|33.27|0
1756454700000|2025-08-29 08:05:00|35.8|33.4|35.84|33.44|35.88|33.48|35.78|33.38|0
1756455000000|2025-08-29 08:10:00|35.85|33.45|36.02|33.62|36.02|33.62|35.82|33.42|0
1756455300000|2025-08-29 08:15:00|36.01|33.61|36.01|33.61|36.05|33.65|35.96|33.56|0
1756455600000|2025-08-29 08:20:00|36.02|33.62|35.97|33.57|36.03|33.63|35.94|33.54|0
1756455900000|2025-08-29 08:25:00|35.99|33.59|35.99|33.59|36.05|33.65|35.94|33.54|0
1756456200000|2025-08-29 08:30:00|36.01|33.61|35.93|33.53|36.02|33.62|35.9|33.5|0
1756456500000|2025-08-29 08:35:00|35.94|33.54|35.93|33.53|35.96|33.56|35.88|33.48|0
1756456800000|2025-08-29 08:40:00|35.94|33.54|35.91|33.51|35.99|33.59|35.9|33.5|0
1756457100000|2025-08-29 08:45:00|35.92|33.52|35.97|33.57|36.02|33.62|35.9|33.5|0
1756457400000|2025-08-29 08:50:00|35.98|33.58|36.15|33.75|36.19|33.79|35.96|33.56|0
1756457700000|2025-08-29 08:55:00|36.16|33.76|36.24|33.84|36.26|33.86|36.08|33.68|0
1756458000000|2025-08-29 09:00:00|36.22|33.82|36.41|34.01|36.47|34.07|36.19|33.79|0
1756458300000|2025-08-29 09:05:00|36.42|34.02|36.35|33.95|36.44|34.04|36.32|33.92|0
1756458600000|2025-08-29 09:10:00|36.36|33.96|36.2|33.8|36.4|34|36.2|33.8|0
1756458900000|2025-08-29 09:15:00|36.19|33.79|36.21|33.81|36.24|33.84|36.16|33.76|0
1756459200000|2025-08-29 09:20:00|36.2|33.8|36.22|33.82|36.24|33.84|36.18|33.78|0
1756459500000|2025-08-29 09:25:00|36.23|33.83|36.22|33.82|36.24|33.84|36.19|33.79|0
1756459800000|2025-08-29 09:30:00|36.16|33.76|36.16|33.76|36.23|33.83|36.14|33.74|0
1756460100000|2025-08-29 09:35:00|36.15|33.75|36.17|33.77|36.21|33.81|36.14|33.74|0
1756460400000|2025-08-29 09:40:00|36.18|33.78|36.17|33.77|36.21|33.81|36.14|33.74|0
1756460700000|2025-08-29 09:45:00|36.18|33.78|36.18|33.78|36.2|33.8|36.14|33.74|0
1756461000000|2025-08-29 09:50:00|36.17|33.77|36.18|33.78|36.22|33.82|36.12|33.72|0
1756461300000|2025-08-29 09:55:00|36.17|33.77|36.18|33.78|36.22|33.82|36.15|33.75|0
1756461600000|2025-08-29 10:00:00|36.17|33.77|36.19|33.79|36.24|33.84|36.16|33.76|0
1756461900000|2025-08-29 10:05:00|36.21|33.81|36.16|33.76|36.21|33.81|36.15|33.75|0
1756462200000|2025-08-29 10:10:00|36.17|33.77|36.12|33.72|36.18|33.78|36.1|33.7|0
1756462500000|2025-08-29 10:15:00|36.13|33.73|36.09|33.69|36.18|33.78|36.08|33.68|0
1756462800000|2025-08-29 10:20:00|36.08|33.68|36.08|33.68|36.12|33.72|36.05|33.65|0
1756463100000|2025-08-29 10:25:00|36.07|33.67|36.06|33.66|36.1|33.7|36.04|33.64|0
1756463400000|2025-08-29 10:30:00|36.07|33.67|36.07|33.67|36.13|33.73|36.03|33.63|0
1756463700000|2025-08-29 10:35:00|36.08|33.68|36.09|33.69|36.12|33.72|36.05|33.65|0
1756464000000|2025-08-29 10:40:00|36.1|33.7|36.14|33.74|36.16|33.76|36.05|33.65|0
1756464300000|2025-08-29 10:45:00|36.13|33.73|36.13|33.73|36.17|33.77|36.09|33.69|0
1756464600000|2025-08-29 10:50:00|36.15|33.75|36.16|33.76|36.16|33.76|36.1|33.7|0
1756464900000|2025-08-29 10:55:00|36.17|33.77|36.14|33.74|36.22|33.82|36.12|33.72|0
1756465200000|2025-08-29 11:00:00|36.17|33.77|36.17|33.77|36.21|33.81|36.13|33.73|0
1756465500000|2025-08-29 11:05:00|36.18|33.78|36.18|33.78|36.2|33.8|36.13|33.73|0
1756465800000|2025-08-29 11:10:00|36.17|33.77|36.15|33.75|36.19|33.79|36.13|33.73|0
1756466100000|2025-08-29 11:15:00|36.17|33.77|36.12|33.72|36.17|33.77|36.09|33.69|0
1756466400000|2025-08-29 11:20:00|36.13|33.73|36.12|33.72|36.16|33.76|36.09|33.69|0
1756466700000|2025-08-29 11:25:00|36.13|33.73|36.1|33.7|36.14|33.74|36.07|33.67|0
1756467000000|2025-08-29 11:30:00|36.11|33.71|36.13|33.73|36.16|33.76|36.1|33.7|0
1756467300000|2025-08-29 11:35:00|36.12|33.72|36.14|33.74|36.16|33.76|36.08|33.68|0
1756467600000|2025-08-29 11:40:00|36.16|33.76|36.13|33.73|36.16|33.76|36.1|33.7|0
1756467900000|2025-08-29 11:45:00|36.12|33.72|36.14|33.74|36.16|33.76|36.11|33.71|0
1756468200000|2025-08-29 11:50:00|36.15|33.75|36.15|33.75|36.16|33.76|36.11|33.71|0
1756468500000|2025-08-29 11:55:00|36.13|33.73|36.12|33.72|36.16|33.76|36.1|33.7|0
1756468800000|2025-08-29 12:00:00|36.15|33.75|36.15|33.75|36.16|33.76|35.45|33.05|0
1756469100000|2025-08-29 12:05:00|36.14|33.74|36.22|33.82|36.29|33.89|36.14|33.74|0
1756469400000|2025-08-29 12:10:00|36.23|33.83|36.2|33.8|36.25|33.85|36.2|33.8|0
1756469700000|2025-08-29 12:15:00|36.24|33.84|36.2|33.8|36.25|33.85|36.15|33.75|0
1756470000000|2025-08-29 12:20:00|36.18|33.78|36.19|33.79|36.21|33.81|36.14|33.74|0
1756470300000|2025-08-29 12:25:00|36.23|33.83|36.21|33.81|36.23|33.83|36.11|33.71|0
1756470600000|2025-08-29 12:30:00|36.22|33.82|35.79|33.39|36.71|34.31|35.53|33.13|0
1756470900000|2025-08-29 12:35:00|35.78|33.38|35.92|33.52|35.95|33.55|35.74|33.34|0
1756471200000|2025-08-29 12:40:00|35.91|33.51|35.92|33.52|35.99|33.59|35.84|33.44|0
1756471500000|2025-08-29 12:45:00|35.94|33.54|35.83|33.43|35.95|33.55|35.82|33.42|0
1756471800000|2025-08-29 12:50:00|35.82|33.42|35.78|33.38|35.89|33.49|35.76|33.36|0
1756472100000|2025-08-29 12:55:00|35.79|33.39|35.81|33.41|35.88|33.48|35.75|33.35|0
1756472400000|2025-08-29 13:00:00|35.83|33.43|35.78|33.38|35.84|33.44|35.74|33.34|0
1756472700000|2025-08-29 13:05:00|35.79|33.39|35.78|33.38|35.82|33.42|35.74|33.34|0
1756473000000|2025-08-29 13:10:00|35.79|33.39|35.84|33.44|35.84|33.44|35.76|33.36|0
1756473300000|2025-08-29 13:15:00|35.83|33.43|35.81|33.41|35.85|33.45|35.71|33.31|0
1756473600000|2025-08-29 13:20:00|35.8|33.4|35.79|33.39|35.82|33.42|35.7|33.3|0
1756473900000|2025-08-29 13:25:00|35.51|33.11|35.51|33.11|35.51|33.11|35.51|33.11|0
1756474200000|2025-08-29 13:30:00|35.81|33.41|35.65|33.25|35.91|33.51|35.55|33.15|0
1756474500000|2025-08-29 13:35:00|35.66|33.26|35.84|33.44|35.84|33.44|35.58|33.18|0
1756474800000|2025-08-29 13:40:00|35.86|33.46|35.78|33.38|35.9|33.5|35.62|33.22|0
1756475100000|2025-08-29 13:45:00|35.82|33.42|36.41|34.01|36.41|34.01|35.81|33.41|0
1756475400000|2025-08-29 13:50:00|36.44|34.04|36.44|34.04|36.53|34.13|36.17|33.77|0
1756475700000|2025-08-29 13:55:00|36.42|34.02|36.96|34.56|36.98|34.58|36.41|34.01|0
1756476000000|2025-08-29 14:00:00|36.92|34.52|37.6|35.2|37.6|35.2|36.66|34.26|0
1756476300000|2025-08-29 14:05:00|37.64|35.24|38|35.6|38.23|35.83|37.51|35.11|0
1756476600000|2025-08-29 14:10:00|38.02|35.62|37.75|35.35|38.11|35.71|37.75|35.35|0
1756476900000|2025-08-29 14:15:00|37.79|35.39|37.91|35.51|38.18|35.78|37.79|35.39|0
1756477200000|2025-08-29 14:20:00|37.95|35.55|37.62|35.22|37.95|35.55|37.45|35.05|0
1756477500000|2025-08-29 14:25:00|37.6|35.2|37.41|35.01|38.03|35.63|37.41|35.01|0
1756477800000|2025-08-29 14:30:00|37.43|35.03|37.07|34.67|37.55|35.15|37.07|34.67|0
1756478100000|2025-08-29 14:35:00|37.08|34.68|36.9|34.5|37.18|34.78|36.9|34.5|0
1756478400000|2025-08-29 14:40:00|36.95|34.55|37.38|34.98|37.45|35.05|36.8|34.4|0
1756478700000|2025-08-29 14:45:00|37.39|34.99|37.73|35.33|37.88|35.48|37.34|34.94|0
1756479000000|2025-08-29 14:50:00|37.69|35.29|37.73|35.33|38.05|35.65|37.69|35.29|0
1756479300000|2025-08-29 14:55:00|37.72|35.32|37.69|35.29|37.84|35.44|37.52|35.12|0
1756479600000|2025-08-29 15:00:00|37.73|35.33|37.47|35.07|37.73|35.33|37.39|34.99|0
1756479900000|2025-08-29 15:05:00|37.48|35.08|37.04|34.64|37.52|35.12|37.02|34.62|0
1756480200000|2025-08-29 15:10:00|37.07|34.67|37.29|34.89|37.29|34.89|36.94|34.54|0
1756480500000|2025-08-29 15:15:00|37.26|34.86|37.32|34.92|37.35|34.95|37.18|34.78|0
1756480800000|2025-08-29 15:20:00|37.35|34.95|37.17|34.77|37.46|35.06|37.17|34.77|0
1756481100000|2025-08-29 15:25:00|37.15|34.75|37.12|34.72|37.23|34.83|37.02|34.62|0
1756481400000|2025-08-29 15:30:00|37.07|34.67|37.37|34.97|37.43|35.03|37.05|34.65|0
1756481700000|2025-08-29 15:35:00|37.35|34.95|37.2|34.8|37.39|34.99|37.16|34.76|0
1756482000000|2025-08-29 15:40:00|37.21|34.81|37.35|34.95|37.39|34.99|37.17|34.77|0
1756482300000|2025-08-29 15:45:00|37.33|34.93|37.51|35.11|37.52|35.12|37.27|34.87|0
1756482600000|2025-08-29 15:50:00|37.52|35.12|37.6|35.2|37.63|35.23|37.45|35.05|0
1756482900000|2025-08-29 15:55:00|37.59|35.19|37.6|35.2|37.67|35.27|37.46|35.06|0
1756483200000|2025-08-29 16:00:00|37.61|35.21|37.42|35.02|37.65|35.25|37.32|34.92|0
1756483500000|2025-08-29 16:05:00|37.43|35.03|37.55|35.15|37.69|35.29|37.43|35.03|0
1756483800000|2025-08-29 16:10:00|37.56|35.16|37.53|35.13|37.6|35.2|37.46|35.06|0
1756484100000|2025-08-29 16:15:00|37.52|35.12|37.77|35.37|37.77|35.37|37.43|35.03|0
1756484400000|2025-08-29 16:20:00|37.75|35.35|37.7|35.3|37.79|35.39|37.64|35.24|0
1756484700000|2025-08-29 16:25:00|37.71|35.31|38.04|35.64|38.09|35.69|37.68|35.28|0
1756485000000|2025-08-29 16:30:00|38.03|35.63|37.78|35.38|38.05|35.65|37.71|35.31|0
1756485300000|2025-08-29 16:35:00|37.79|35.39|37.55|35.15|37.79|35.39|37.55|35.15|0
1756485600000|2025-08-29 16:40:00|37.57|35.17|37.5|35.1|37.58|35.18|37.47|35.07|0
1756485900000|2025-08-29 16:45:00|37.51|35.11|37.63|35.23|37.65|35.25|37.36|34.96|0
1756486200000|2025-08-29 16:50:00|37.61|35.21|37.51|35.11|37.71|35.31|37.51|35.11|0
1756486500000|2025-08-29 16:55:00|37.5|35.1|37.58|35.18|37.6|35.2|37.46|35.06|0
1756486800000|2025-08-29 17:00:00|37.61|35.21|38.08|35.68|38.08|35.68|37.59|35.19|0
1756487100000|2025-08-29 17:05:00|38.05|35.65|37.88|35.48|38.13|35.73|37.83|35.43|0
1756487400000|2025-08-29 17:10:00|37.9|35.5|38.1|35.7|38.14|35.74|37.88|35.48|0
1756487700000|2025-08-29 17:15:00|38.09|35.69|38.1|35.7|38.33|35.93|38.04|35.64|0
1756488000000|2025-08-29 17:20:00|38.09|35.69|37.95|35.55|38.1|35.7|37.84|35.44|0
1756488300000|2025-08-29 17:25:00|37.93|35.53|37.88|35.48|38.03|35.63|37.86|35.46|0
1756488600000|2025-08-29 17:30:00|37.87|35.47|37.93|35.53|37.96|35.56|37.78|35.38|0
1756488900000|2025-08-29 17:35:00|37.92|35.52|37.84|35.44|37.93|35.53|37.78|35.38|0
1756489200000|2025-08-29 17:40:00|37.83|35.43|37.68|35.28|37.83|35.43|37.59|35.19|0
1756489500000|2025-08-29 17:45:00|37.67|35.27|37.47|35.07|37.68|35.28|37.44|35.04|0
1756489800000|2025-08-29 17:50:00|37.46|35.06|37.39|34.99|37.5|35.1|37.27|34.87|0
1756490100000|2025-08-29 17:55:00|37.37|34.97|37.53|35.13|37.6|35.2|37.36|34.96|0
1756490400000|2025-08-29 18:00:00|37.55|35.15|37.61|35.21|37.67|35.27|37.55|35.15|0
1756490700000|2025-08-29 18:05:00|37.62|35.22|37.46|35.06|37.7|35.3|37.45|35.05|0
1756491000000|2025-08-29 18:10:00|37.48|35.08|37.56|35.16|37.64|35.24|37.41|35.01|0
1756491300000|2025-08-29 18:15:00|37.58|35.18|37.6|35.2|37.62|35.22|37.52|35.12|0
1756491600000|2025-08-29 18:20:00|37.61|35.21|37.64|35.24|37.79|35.39|37.6|35.2|0
1756491900000|2025-08-29 18:25:00|37.66|35.26|37.7|35.3|37.75|35.35|37.58|35.18|0
1756492200000|2025-08-29 18:30:00|37.69|35.29|37.48|35.08|37.7|35.3|37.48|35.08|0
1756492500000|2025-08-29 18:35:00|37.49|35.09|37.57|35.17|37.57|35.17|37.4|35|0
1756492800000|2025-08-29 18:40:00|37.55|35.15|37.67|35.27|37.67|35.27|37.54|35.14|0
1756493100000|2025-08-29 18:45:00|37.65|35.25|37.62|35.22|37.67|35.27|37.54|35.14|0
1756493400000|2025-08-29 18:50:00|37.63|35.23|37.66|35.26|37.74|35.34|37.55|35.15|0
1756493700000|2025-08-29 18:55:00|37.67|35.27|37.61|35.21|37.72|35.32|37.6|35.2|0
1756494000000|2025-08-29 19:00:00|37.63|35.23|37.54|35.14|37.66|35.26|37.52|35.12|0
1756494300000|2025-08-29 19:05:00|37.55|35.15|37.43|35.03|37.55|35.15|37.33|34.93|0
1756494600000|2025-08-29 19:10:00|37.42|35.02|37.41|35.01|37.54|35.14|37.31|34.91|0
1756494900000|2025-08-29 19:15:00|37.45|35.05|37.35|34.95|37.45|35.05|37.3|34.9|0
1756495200000|2025-08-29 19:20:00|37.36|34.96|37.34|34.94|37.44|35.04|37.3|34.9|0
1756495500000|2025-08-29 19:25:00|37.36|34.96|37.4|35|37.53|35.13|37.33|34.93|0
1756495800000|2025-08-29 19:30:00|37.45|35.05|37.45|35.05|37.5|35.1|37.32|34.92|0
1756496100000|2025-08-29 19:35:00|37.44|35.04|37.41|35.01|37.73|35.33|37.39|34.99|0
1756496400000|2025-08-29 19:40:00|37.39|34.99|37.19|34.79|37.52|35.12|37.18|34.78|0
1756496700000|2025-08-29 19:45:00|37.2|34.8|37.36|34.96|37.42|35.02|37.1|34.7|0
1756497000000|2025-08-29 19:50:00|37.38|34.98|37.58|35.18|37.77|35.37|37.35|34.95|0
1756497300000|2025-08-29 19:55:00|37.6|35.2|37.19|34.79|37.73|35.33|37.19|34.79|0
1756497600000|2025-08-29 20:00:00|37.11|34.71|37.28|34.88|37.41|35.01|36.98|34.58|0
1756497900000|2025-08-29 20:05:00|37.27|34.87|37.45|35.05|37.51|35.11|37.27|34.87|0
1756498200000|2025-08-29 20:10:00|37.43|35.03|37.53|35.13|37.61|35.21|37.43|35.03|0
1756685700000|2025-09-01 00:15:00|36.61|34.21|36.7|34.3|36.75|34.35|36.61|34.21|0
1756686000000|2025-09-01 00:20:00|36.71|34.31|36.76|34.36|36.77|34.37|36.7|34.3|0
1756686300000|2025-09-01 00:25:00|36.77|34.37|36.76|34.36|36.84|34.44|36.74|34.34|0
1756686600000|2025-09-01 00:30:00|36.75|34.35|36.75|34.35|36.77|34.37|36.7|34.3|0
1756686900000|2025-09-01 00:35:00|36.73|34.33|36.74|34.34|36.77|34.37|36.72|34.32|0
1756687200000|2025-09-01 00:40:00|36.72|34.32|36.73|34.33|36.76|34.36|36.7|34.3|0
1756687500000|2025-09-01 00:45:00|36.71|34.31|36.72|34.32|36.74|34.34|36.7|34.3|0
1756687800000|2025-09-01 00:50:00|36.73|34.33|36.54|34.14|36.74|34.34|36.53|34.13|0
1756688100000|2025-09-01 00:55:00|36.55|34.15|36.71|34.31|36.71|34.31|36.53|34.13|0
1756688400000|2025-09-01 01:00:00|36.69|34.29|36.68|34.28|36.78|34.38|36.68|34.28|0
1756688700000|2025-09-01 01:05:00|36.69|34.29|36.75|34.35|36.77|34.37|36.68|34.28|0
1756689000000|2025-09-01 01:10:00|36.76|34.36|36.75|34.35|36.78|34.38|36.61|34.21|0
1756689300000|2025-09-01 01:15:00|36.73|34.33|36.77|34.37|36.78|34.38|36.71|34.31|0
1756689600000|2025-09-01 01:20:00|36.78|34.38|36.74|34.34|36.78|34.38|36.71|34.31|0
1756689900000|2025-09-01 01:25:00|36.73|34.33|36.72|34.32|36.75|34.35|36.69|34.29|0
1756690200000|2025-09-01 01:30:00|36.71|34.31|36.73|34.33|36.75|34.35|36.68|34.28|0
1756690500000|2025-09-01 01:35:00|36.74|34.34|36.75|34.35|36.76|34.36|36.71|34.31|0
1756690800000|2025-09-01 01:40:00|36.73|34.33|36.72|34.32|36.76|34.36|36.69|34.29|0
1756691100000|2025-09-01 01:45:00|36.71|34.31|36.73|34.33|36.75|34.35|36.7|34.3|0
1756691400000|2025-09-01 01:50:00|36.74|34.34|36.93|34.53|36.98|34.58|36.71|34.31|0
1756691700000|2025-09-01 01:55:00|36.92|34.52|36.95|34.55|36.95|34.55|36.88|34.48|0
1756692000000|2025-09-01 02:00:00|36.94|34.54|37.15|34.75|37.23|34.83|36.92|34.52|0
1756692300000|2025-09-01 02:05:00|37.17|34.77|37.2|34.8|37.21|34.81|37.12|34.72|0
1756692600000|2025-09-01 02:10:00|37.19|34.79|37.35|34.95|37.35|34.95|37.15|34.75|0
1756692900000|2025-09-01 02:15:00|37.36|34.96|37.39|34.99|37.42|35.02|37.31|34.91|0
1756693200000|2025-09-01 02:20:00|37.4|35|37.44|35.04|37.5|35.1|37.39|34.99|0
1756693500000|2025-09-01 02:25:00|37.42|35.02|37.44|35.04|37.49|35.09|37.38|34.98|0
1756693800000|2025-09-01 02:30:00|37.46|35.06|37.45|35.05|37.52|35.12|37.42|35.02|0
1756694100000|2025-09-01 02:35:00|37.46|35.06|37.35|34.95|37.46|35.06|37.3|34.9|0
1756694400000|2025-09-01 02:40:00|37.36|34.96|37.43|35.03|37.44|35.04|37.3|34.9|0
1756694700000|2025-09-01 02:45:00|37.41|35.01|37.41|35.01|37.46|35.06|37.36|34.96|0
1756695000000|2025-09-01 02:50:00|37.4|35|37.44|35.04|37.45|35.05|37.4|35|0
1756695300000|2025-09-01 02:55:00|37.43|35.03|37.44|35.04|37.48|35.08|37.41|35.01|0
1756695600000|2025-09-01 03:00:00|37.43|35.03|37.46|35.06|37.6|35.2|37.41|35.01|0
1756695900000|2025-09-01 03:05:00|37.47|35.07|37.42|35.02|37.5|35.1|37.41|35.01|0
1756696200000|2025-09-01 03:10:00|37.41|35.01|37.42|35.02|37.47|35.07|37.37|34.97|0
1756696500000|2025-09-01 03:15:00|37.4|35|37.44|35.04|37.5|35.1|37.37|34.97|0
1756696800000|2025-09-01 03:20:00|37.41|35.01|37.76|35.36|37.78|35.38|37.41|35.01|0
1756697100000|2025-09-01 03:25:00|37.74|35.34|37.87|35.47|37.92|35.52|37.7|35.3|0
1756697400000|2025-09-01 03:30:00|37.85|35.45|37.76|35.36|37.86|35.46|37.72|35.32|0
1756697700000|2025-09-01 03:35:00|37.77|35.37|37.75|35.35|37.81|35.41|37.7|35.3|0
1756698000000|2025-09-01 03:40:00|37.74|35.34|37.76|35.36|37.79|35.39|37.71|35.31|0
1756698300000|2025-09-01 03:45:00|37.73|35.33|37.73|35.33|37.8|35.4|37.73|35.33|0
1756698600000|2025-09-01 03:50:00|37.71|35.31|37.79|35.39|37.79|35.39|37.7|35.3|0
1756698900000|2025-09-01 03:55:00|37.77|35.37|37.77|35.37|37.8|35.4|37.75|35.35|0
1756699200000|2025-09-01 04:00:00|37.76|35.36|37.78|35.38|37.82|35.42|37.76|35.36|0
1756699500000|2025-09-01 04:05:00|37.77|35.37|37.77|35.37|37.81|35.41|37.75|35.35|0
1756699800000|2025-09-01 04:10:00|37.76|35.36|37.78|35.38|37.81|35.41|37.73|35.33|0
1756700100000|2025-09-01 04:15:00|37.77|35.37|37.79|35.39|37.82|35.42|37.75|35.35|0
1756700400000|2025-09-01 04:20:00|37.81|35.41|37.8|35.4|37.81|35.41|37.75|35.35|0
1756700700000|2025-09-01 04:25:00|37.79|35.39|37.8|35.4|37.82|35.42|37.76|35.36|0
1756701000000|2025-09-01 04:30:00|37.79|35.39|37.87|35.47|37.93|35.53|37.79|35.39|0
1756701300000|2025-09-01 04:35:00|37.88|35.48|37.92|35.52|37.97|35.57|37.84|35.44|0
1756701600000|2025-09-01 04:40:00|37.93|35.53|37.93|35.53|37.94|35.54|37.88|35.48|0
1756701900000|2025-09-01 04:45:00|37.92|35.52|37.79|35.39|37.93|35.53|37.77|35.37|0
1756702200000|2025-09-01 04:50:00|37.78|35.38|37.77|35.37|37.85|35.45|37.73|35.33|0
1756702500000|2025-09-01 04:55:00|37.75|35.35|37.78|35.38|37.81|35.41|37.75|35.35|0
1756702800000|2025-09-01 05:00:00|37.79|35.39|37.88|35.48|37.94|35.54|37.79|35.39|0
1756703100000|2025-09-01 05:05:00|37.91|35.51|37.96|35.56|37.96|35.56|37.85|35.45|0
1756703400000|2025-09-01 05:10:00|37.97|35.57|37.96|35.56|38|35.6|37.9|35.5|0
1756703700000|2025-09-01 05:15:00|37.95|35.55|37.88|35.48|37.97|35.57|37.86|35.46|0
1756704000000|2025-09-01 05:20:00|37.87|35.47|37.92|35.52|37.96|35.56|37.84|35.44|0
1756704300000|2025-09-01 05:25:00|37.91|35.51|37.89|35.49|37.96|35.56|37.87|35.47|0
1756704600000|2025-09-01 05:30:00|37.88|35.48|37.87|35.47|37.95|35.55|37.84|35.44|0
1756704900000|2025-09-01 05:35:00|37.88|35.48|37.86|35.46|37.9|35.5|37.81|35.41|0
1756705200000|2025-09-01 05:40:00|37.85|35.45|37.83|35.43|37.88|35.48|37.8|35.4|0
1756705500000|2025-09-01 05:45:00|37.84|35.44|37.86|35.46|37.93|35.53|37.77|35.37|0
1756705800000|2025-09-01 05:50:00|37.85|35.45|37.85|35.45|37.93|35.53|37.77|35.37|0
1756706100000|2025-09-01 05:55:00|37.84|35.44|37.89|35.49|37.89|35.49|37.82|35.42|0
1756706400000|2025-09-01 06:00:00|37.9|35.5|38.12|35.72|38.12|35.72|37.85|35.45|0
1756706700000|2025-09-01 06:05:00|38.11|35.71|38.04|35.64|38.17|35.77|38.04|35.64|0
1756707000000|2025-09-01 06:10:00|38.05|35.65|38.11|35.71|38.15|35.75|38.05|35.65|0
1756707300000|2025-09-01 06:15:00|38.12|35.72|38.13|35.73|38.16|35.76|38.08|35.68|0
1756707600000|2025-09-01 06:20:00|38.15|35.75|38.12|35.72|38.16|35.76|38.07|35.67|0
1756707900000|2025-09-01 06:25:00|38.15|35.75|38.2|35.8|38.22|35.82|38.07|35.67|0
1756708200000|2025-09-01 06:30:00|38.16|35.76|38.11|35.71|38.21|35.81|38.09|35.69|0
1756708500000|2025-09-01 06:35:00|38.12|35.72|37.84|35.44|38.14|35.74|37.77|35.37|0
1756708800000|2025-09-01 06:40:00|37.83|35.43|37.5|35.1|37.89|35.49|37.47|35.07|0
1756709100000|2025-09-01 06:45:00|37.53|35.13|37.42|35.02|37.59|35.19|37.33|34.93|0
1756709400000|2025-09-01 06:50:00|37.41|35.01|37.6|35.2|37.63|35.23|37.4|35|0
1756709700000|2025-09-01 06:55:00|37.57|35.17|37.59|35.19|37.63|35.23|37.53|35.13|0
1756710000000|2025-09-01 07:00:00|37.58|35.18|37.48|35.08|37.65|35.25|37.45|35.05|0
1756710300000|2025-09-01 07:05:00|37.47|35.07|37.57|35.17|37.63|35.23|37.44|35.04|0
1756710600000|2025-09-01 07:10:00|37.58|35.18|37.69|35.29|37.71|35.31|37.54|35.14|0
1756710900000|2025-09-01 07:15:00|37.68|35.28|37.56|35.16|37.69|35.29|37.49|35.09|0
1756711200000|2025-09-01 07:20:00|37.58|35.18|37.5|35.1|37.62|35.22|37.49|35.09|0
1756711500000|2025-09-01 07:25:00|37.49|35.09|37.34|34.94|37.57|35.17|37.34|34.94|0
1756711800000|2025-09-01 07:30:00|37.32|34.92|37.28|34.88|37.41|35.01|37.23|34.83|0
1756712100000|2025-09-01 07:35:00|37.29|34.89|37.27|34.87|37.3|34.9|37.2|34.8|0
1756712400000|2025-09-01 07:40:00|37.25|34.85|37.25|34.85|37.29|34.89|37.19|34.79|0
1756712700000|2025-09-01 07:45:00|37.24|34.84|37.24|34.84|37.28|34.88|37.2|34.8|0
1756713000000|2025-09-01 07:50:00|37.23|34.83|37.26|34.86|37.27|34.87|37.21|34.81|0
1756713300000|2025-09-01 07:55:00|37.27|34.87|37.28|34.88|37.41|35.01|37.27|34.87|0
1756713600000|2025-09-01 08:00:00|37.29|34.89|37.34|34.94|37.4|35|37.23|34.83|0
1756713900000|2025-09-01 08:05:00|37.33|34.93|37.18|34.78|37.39|34.99|37.14|34.74|0
1756714200000|2025-09-01 08:10:00|37.2|34.8|37.18|34.78|37.26|34.86|37.14|34.74|0
1756714500000|2025-09-01 08:15:00|37.17|34.77|37.19|34.79|37.25|34.85|37.15|34.75|0
1756714800000|2025-09-01 08:20:00|37.18|34.78|37.05|34.65|37.2|34.8|37.02|34.62|0
1756715100000|2025-09-01 08:25:00|37.07|34.67|37.66|35.26|39.84|37.44|37|34.6|0
1756715400000|2025-09-01 08:30:00|37.67|35.27|36.59|34.19|37.67|35.27|35.72|33.32|0
1756715700000|2025-09-01 08:35:00|36.6|34.2|36.55|34.15|36.69|34.29|36.42|34.02|0
1756716000000|2025-09-01 08:40:00|36.54|34.14|36.56|34.16|36.64|34.24|36.48|34.08|0
1756716300000|2025-09-01 08:45:00|36.55|34.15|36.65|34.25|36.66|34.26|36.53|34.13|0
1756716600000|2025-09-01 08:50:00|36.67|34.27|36.65|34.25|36.69|34.29|36.64|34.24|0
1756716900000|2025-09-01 08:55:00|36.66|34.26|36.8|34.4|36.82|34.42|36.65|34.25|0
1756717200000|2025-09-01 09:00:00|36.81|34.41|36.8|34.4|36.85|34.45|36.75|34.35|0
1756717500000|2025-09-01 09:05:00|36.81|34.41|37.18|34.78|37.19|34.79|36.79|34.39|0
1756717800000|2025-09-01 09:10:00|37.19|34.79|37.04|34.64|37.33|34.93|36.99|34.59|0
1756718100000|2025-09-01 09:15:00|37.03|34.63|36.92|34.52|37.04|34.64|35.15|32.75|0
1756718400000|2025-09-01 09:20:00|36.91|34.51|37.16|34.76|37.22|34.82|36.89|34.49|0
1756718700000|2025-09-01 09:25:00|37.14|34.74|37.13|34.73|37.16|34.76|37.12|34.72|0
1756719000000|2025-09-01 09:30:00|37.14|34.74|37.02|34.62|37.17|34.77|37.02|34.62|0
1756719300000|2025-09-01 09:35:00|36.82|34.42|37.48|35.08|37.5|35.1|36.79|34.39|0
1756719600000|2025-09-01 09:40:00|37.49|35.09|37.49|35.09|37.51|35.11|37.45|35.05|0
1756719900000|2025-09-01 09:45:00|37.5|35.1|37.58|35.18|37.58|35.18|37.47|35.07|0
1756720200000|2025-09-01 09:50:00|37.59|35.19|37.59|35.19|37.6|35.2|37.54|35.14|0
1756720500000|2025-09-01 09:55:00|37.6|35.2|37.55|35.15|37.61|35.21|37.53|35.13|0
1756720800000|2025-09-01 10:00:00|37.57|35.17|37.57|35.17|37.61|35.21|37.54|35.14|0
1756721100000|2025-09-01 10:05:00|37.56|35.16|37.55|35.15|37.59|35.19|37.53|35.13|0
1756721400000|2025-09-01 10:10:00|37.56|35.16|37.56|35.16|37.6|35.2|37.52|35.12|0
1756721700000|2025-09-01 10:15:00|37.57|35.17|37.5|35.1|37.59|35.19|37.5|35.1|0
1756722000000|2025-09-01 10:20:00|37.49|35.09|37.51|35.11|37.55|35.15|37.08|34.68|0
1756722300000|2025-09-01 10:25:00|37.52|35.12|37.52|35.12|37.53|35.13|37.5|35.1|0
1756722600000|2025-09-01 10:30:00|37.51|35.11|37.49|35.09|37.56|35.16|37.48|35.08|0
1756722900000|2025-09-01 10:35:00|37.47|35.07|37.47|35.07|37.51|35.11|37.47|35.07|0
1756723200000|2025-09-01 10:40:00|37.48|35.08|37.37|34.97|37.48|35.08|37.31|34.91|0
1756723500000|2025-09-01 10:45:00|37.38|34.98|37.38|34.98|37.42|35.02|37.35|34.95|0
1756723800000|2025-09-01 10:50:00|37.37|34.97|37.38|34.98|37.42|35.02|37.36|34.96|0
1756724100000|2025-09-01 10:55:00|37.37|34.97|37.36|34.96|37.41|35.01|37.34|34.94|0
1756724400000|2025-09-01 11:00:00|37.4|35|37.35|34.95|37.4|35|37.3|34.9|0
1756724700000|2025-09-01 11:05:00|37.37|34.97|37.25|34.85|37.39|34.99|37.23|34.83|0
1756725000000|2025-09-01 11:10:00|37.27|34.87|37.34|34.94|37.36|34.96|37.27|34.87|0
1756725300000|2025-09-01 11:15:00|37.36|34.96|37.35|34.95|37.36|34.96|37.31|34.91|0
1756725600000|2025-09-01 11:20:00|37.34|34.94|37.36|34.96|37.41|35.01|37.31|34.91|0
1756725900000|2025-09-01 11:25:00|37.35|34.95|37.5|35.1|37.51|35.11|37.34|34.94|0
1756726200000|2025-09-01 11:30:00|37.51|35.11|37.48|35.08|37.53|35.13|37.43|35.03|0
1756726500000|2025-09-01 11:35:00|37.49|35.09|37.57|35.17|37.63|35.23|37.47|35.07|0
1756726800000|2025-09-01 11:40:00|37.56|35.16|37.54|35.14|37.6|35.2|37.53|35.13|0
1756727100000|2025-09-01 11:45:00|37.53|35.13|37.69|35.29|37.69|35.29|37.48|35.08|0
1756727400000|2025-09-01 11:50:00|37.7|35.3|37.61|35.21|37.72|35.32|37.6|35.2|0
1756727700000|2025-09-01 11:55:00|37.6|35.2|37.6|35.2|37.66|35.26|37.6|35.2|0
1756728000000|2025-09-01 12:00:00|37.63|35.23|37.58|35.18|37.63|35.23|37.53|35.13|0
1756728300000|2025-09-01 12:05:00|37.59|35.19|37.58|35.18|37.63|35.23|37.57|35.17|0
1756728600000|2025-09-01 12:10:00|37.55|35.15|37.6|35.2|37.62|35.22|37.55|35.15|0
1756728900000|2025-09-01 12:15:00|37.54|35.14|37.54|35.14|37.57|35.17|37.52|35.12|0
1756729200000|2025-09-01 12:20:00|37.55|35.15|37.6|35.2|37.62|35.22|37.52|35.12|0
1756729500000|2025-09-01 12:25:00|37.59|35.19|37.6|35.2|37.61|35.21|37.56|35.16|0
1756729800000|2025-09-01 12:30:00|37.62|35.22|37.48|35.08|37.62|35.22|37.46|35.06|0
1756730100000|2025-09-01 12:35:00|37.47|35.07|37.49|35.09|37.53|35.13|37.47|35.07|0
1756730400000|2025-09-01 12:40:00|37.51|35.11|37.5|35.1|37.52|35.12|37.48|35.08|0
1756730700000|2025-09-01 12:45:00|37.51|35.11|37.54|35.14|37.56|35.16|37.48|35.08|0
1756731000000|2025-09-01 12:50:00|37.56|35.16|37.59|35.19|37.61|35.21|37.51|35.11|0
1756731300000|2025-09-01 12:55:00|37.6|35.2|37.58|35.18|37.62|35.22|37.53|35.13|0
1756731600000|2025-09-01 13:00:00|37.6|35.2|37.59|35.19|37.61|35.21|37.56|35.16|0
1756731900000|2025-09-01 13:05:00|37.58|35.18|37.57|35.17|37.61|35.21|37.56|35.16|0
1756732200000|2025-09-01 13:10:00|37.58|35.18|37.56|35.16|37.62|35.22|37.56|35.16|0
1756732500000|2025-09-01 13:15:00|37.58|35.18|37.59|35.19|37.61|35.21|37.57|35.17|0
1756732800000|2025-09-01 13:20:00|37.58|35.18|37.52|35.12|37.59|35.19|37.51|35.11|0
1756733100000|2025-09-01 13:25:00|37.53|35.13|37.53|35.13|37.53|35.13|37.53|35.13|0
1756733400000|2025-09-01 13:30:00|37.59|35.19|37.79|35.39|37.95|35.55|37.55|35.15|0
1756733700000|2025-09-01 13:35:00|37.77|35.37|37.68|35.28|37.8|35.4|37.63|35.23|0
1756734000000|2025-09-01 13:40:00|37.69|35.29|37.54|35.14|37.71|35.31|37.5|35.1|0
1756734300000|2025-09-01 13:45:00|37.55|35.15|37.49|35.09|37.59|35.19|37.45|35.05|0
1756734600000|2025-09-01 13:50:00|37.48|35.08|37.49|35.09|37.51|35.11|37.44|35.04|0
1756734900000|2025-09-01 13:55:00|37.5|35.1|37.29|34.89|37.5|35.1|37.27|34.87|0
1756735200000|2025-09-01 14:00:00|37.3|34.9|37.34|34.94|37.36|34.96|37.24|34.84|0
1756735500000|2025-09-01 14:05:00|37.36|34.96|37.29|34.89|37.36|34.96|37.26|34.86|0
1756735800000|2025-09-01 14:10:00|37.3|34.9|37.28|34.88|37.32|34.92|37.26|34.86|0
1756736100000|2025-09-01 14:15:00|37.29|34.89|37.29|34.89|37.31|34.91|37.26|34.86|0
1756736400000|2025-09-01 14:20:00|37.3|34.9|37.33|34.93|37.36|34.96|37.28|34.88|0
1756736700000|2025-09-01 14:25:00|37.32|34.92|37.33|34.93|37.36|34.96|37.3|34.9|0
1756737000000|2025-09-01 14:30:00|37.32|34.92|37.35|34.95|37.37|34.97|37.31|34.91|0
1756737300000|2025-09-01 14:35:00|37.36|34.96|37.34|34.94|37.37|34.97|37.31|34.91|0
1756737600000|2025-09-01 14:40:00|37.36|34.96|37.34|34.94|37.37|34.97|37.31|34.91|0
1756737900000|2025-09-01 14:45:00|37.35|34.95|37.33|34.93|37.36|34.96|37.32|34.92|0
1756738200000|2025-09-01 14:50:00|37.34|34.94|37.34|34.94|37.36|34.96|37.31|34.91|0
1756738500000|2025-09-01 14:55:00|37.33|34.93|37.3|34.9|37.35|34.95|37.27|34.87|0
1756738800000|2025-09-01 15:00:00|37.31|34.91|37.31|34.91|37.36|34.96|37.26|34.86|0
1756739100000|2025-09-01 15:05:00|37.32|34.92|37.35|34.95|37.38|34.98|37.29|34.89|0
1756739400000|2025-09-01 15:10:00|37.37|34.97|37.33|34.93|37.41|35.01|37.32|34.92|0
1756739700000|2025-09-01 15:15:00|37.32|34.92|37.28|34.88|37.37|34.97|37.27|34.87|0
1756740000000|2025-09-01 15:20:00|37.3|34.9|37.25|34.85|37.32|34.92|37.23|34.83|0
1756740300000|2025-09-01 15:25:00|37.26|34.86|37.28|34.88|37.28|34.88|37.24|34.84|0
1756772100000|2025-09-02 00:15:00|37.69|35.29|37.86|35.46|37.89|35.49|37.69|35.29|0
1756772400000|2025-09-02 00:20:00|37.87|35.47|37.96|35.56|37.97|35.57|37.83|35.43|0
1756772700000|2025-09-02 00:25:00|37.97|35.57|37.93|35.53|37.99|35.59|37.9|35.5|0
1756773000000|2025-09-02 00:30:00|37.92|35.52|37.92|35.52|37.97|35.57|37.85|35.45|0
1756773300000|2025-09-02 00:35:00|37.94|35.54|37.86|35.46|37.94|35.54|37.85|35.45|0
1756773600000|2025-09-02 00:40:00|37.85|35.45|37.82|35.42|37.86|35.46|37.8|35.4|0
1756773900000|2025-09-02 00:45:00|37.83|35.43|37.63|35.23|37.84|35.44|37.6|35.2|0
1756774200000|2025-09-02 00:50:00|37.62|35.22|37.65|35.25|37.69|35.29|37.61|35.21|0
1756774500000|2025-09-02 00:55:00|37.63|35.23|37.64|35.24|37.66|35.26|37.62|35.22|0
1756774800000|2025-09-02 01:00:00|37.63|35.23|37.64|35.24|37.67|35.27|37.58|35.18|0
1756775100000|2025-09-02 01:05:00|37.65|35.25|37.59|35.19|37.67|35.27|37.58|35.18|0
1756775400000|2025-09-02 01:10:00|37.58|35.18|37.53|35.13|37.58|35.18|37.46|35.06|0
1756775700000|2025-09-02 01:15:00|37.54|35.14|37.54|35.14|37.57|35.17|37.52|35.12|0
1756776000000|2025-09-02 01:20:00|37.53|35.13|37.56|35.16|37.57|35.17|37.53|35.13|0
1756776300000|2025-09-02 01:25:00|37.57|35.17|37.57|35.17|37.6|35.2|37.53|35.13|0
1756776600000|2025-09-02 01:30:00|37.56|35.16|37.57|35.17|37.62|35.22|37.5|35.1|0
1756776900000|2025-09-02 01:35:00|37.55|35.15|37.46|35.06|37.55|35.15|37.42|35.02|0
1756777200000|2025-09-02 01:40:00|37.45|35.05|37.46|35.06|37.49|35.09|37.43|35.03|0
1756777500000|2025-09-02 01:45:00|37.45|35.05|37.44|35.04|37.48|35.08|37.42|35.02|0
1756777800000|2025-09-02 01:50:00|37.45|35.05|37.42|35.02|37.51|35.11|37.38|34.98|0
1756778100000|2025-09-02 01:55:00|37.37|34.97|37.53|35.13|37.56|35.16|37.37|34.97|0
1756778400000|2025-09-02 02:00:00|37.54|35.14|37.51|35.11|37.6|35.2|37.48|35.08|0
1756778700000|2025-09-02 02:05:00|37.52|35.12|37.49|35.09|37.54|35.14|37.44|35.04|0
1756779000000|2025-09-02 02:10:00|37.47|35.07|37.56|35.16|37.57|35.17|37.47|35.07|0
1756779300000|2025-09-02 02:15:00|37.57|35.17|37.85|35.45|37.87|35.47|37.54|35.14|0
1756779600000|2025-09-02 02:20:00|37.86|35.46|37.78|35.38|37.86|35.46|37.77|35.37|0
1756779900000|2025-09-02 02:25:00|37.8|35.4|37.8|35.4|37.83|35.43|37.77|35.37|0
1756780200000|2025-09-02 02:30:00|37.82|35.42|37.85|35.45|37.88|35.48|37.75|35.35|0
1756780500000|2025-09-02 02:35:00|37.86|35.46|37.87|35.47|37.89|35.49|37.82|35.42|0
1756780800000|2025-09-02 02:40:00|37.86|35.46|37.85|35.45|37.9|35.5|37.82|35.42|0
1756781100000|2025-09-02 02:45:00|37.83|35.43|37.86|35.46|37.91|35.51|37.82|35.42|0
1756781400000|2025-09-02 02:50:00|37.85|35.45|37.82|35.42|37.87|35.47|37.8|35.4|0
1756781700000|2025-09-02 02:55:00|37.81|35.41|37.84|35.44|37.87|35.47|37.81|35.41|0
1756782000000|2025-09-02 03:00:00|37.83|35.43|37.84|35.44|37.88|35.48|37.81|35.41|0
1756782300000|2025-09-02 03:05:00|37.83|35.43|37.86|35.46|37.87|35.47|37.82|35.42|0
1756782600000|2025-09-02 03:10:00|37.87|35.47|37.84|35.44|37.89|35.49|37.78|35.38|0
1756782900000|2025-09-02 03:15:00|37.83|35.43|37.62|35.22|37.85|35.45|37.6|35.2|0
1756783200000|2025-09-02 03:20:00|37.61|35.21|37.64|35.24|37.66|35.26|37.59|35.19|0
1756783500000|2025-09-02 03:25:00|37.63|35.23|37.62|35.22|37.65|35.25|37.6|35.2|0
1756783800000|2025-09-02 03:30:00|37.61|35.21|37.65|35.25|37.66|35.26|37.6|35.2|0
1756784100000|2025-09-02 03:35:00|37.63|35.23|37.62|35.22|37.66|35.26|37.62|35.22|0
1756784400000|2025-09-02 03:40:00|37.64|35.24|37.61|35.21|37.64|35.24|37.6|35.2|0
1756784700000|2025-09-02 03:45:00|37.6|35.2|37.62|35.22|37.65|35.25|37.59|35.19|0
1756785000000|2025-09-02 03:50:00|37.61|35.21|37.62|35.22|37.64|35.24|37.6|35.2|0
1756785300000|2025-09-02 03:55:00|37.61|35.21|37.63|35.23|37.64|35.24|37.6|35.2|0
1756785600000|2025-09-02 04:00:00|36.51|34.11|37.61|35.21|37.69|35.29|36.5|34.1|0
1756785900000|2025-09-02 04:05:00|37.6|35.2|37.62|35.22|37.64|35.24|37.59|35.19|0
1756786200000|2025-09-02 04:10:00|37.63|35.23|37.61|35.21|37.63|35.23|37.57|35.17|0
1756786500000|2025-09-02 04:15:00|37.6|35.2|37.61|35.21|37.62|35.22|37.6|35.2|0
1756786800000|2025-09-02 04:20:00|37.62|35.22|37.61|35.21|37.63|35.23|37.6|35.2|0
1756787100000|2025-09-02 04:25:00|37.62|35.22|37.51|35.11|37.63|35.23|37.49|35.09|0
1756787400000|2025-09-02 04:30:00|37.52|35.12|37.61|35.21|37.61|35.21|37.5|35.1|0
1756787700000|2025-09-02 04:35:00|37.6|35.2|37.7|35.3|37.72|35.32|37.6|35.2|0
1756788000000|2025-09-02 04:40:00|37.69|35.29|37.69|35.29|37.7|35.3|37.66|35.26|0
1756788300000|2025-09-02 04:45:00|37.68|35.28|37.63|35.23|37.71|35.31|37.59|35.19|0
1756788600000|2025-09-02 04:50:00|37.58|35.18|37.63|35.23|37.66|35.26|37.58|35.18|0
1756788900000|2025-09-02 04:55:00|37.61|35.21|37.65|35.25|37.65|35.25|37.6|35.2|0
1756789200000|2025-09-02 05:00:00|37.64|35.24|37.7|35.3|37.7|35.3|37.56|35.16|0
1756789500000|2025-09-02 05:05:00|37.71|35.31|37.79|35.39|37.84|35.44|37.67|35.27|0
1756789800000|2025-09-02 05:10:00|37.8|35.4|37.81|35.41|37.84|35.44|37.74|35.34|0
1756790100000|2025-09-02 05:15:00|37.82|35.42|37.81|35.41|37.82|35.42|37.77|35.37|0
1756790400000|2025-09-02 05:20:00|37.82|35.42|37.8|35.4|37.83|35.43|37.76|35.36|0
1756790700000|2025-09-02 05:25:00|37.79|35.39|37.88|35.48|37.9|35.5|37.76|35.36|0
1756791000000|2025-09-02 05:30:00|37.87|35.47|37.77|35.37|37.89|35.49|37.75|35.35|0
1756791300000|2025-09-02 05:35:00|37.78|35.38|37.85|35.45|37.89|35.49|37.76|35.36|0
1756791600000|2025-09-02 05:40:00|37.84|35.44|37.85|35.45|37.88|35.48|37.81|35.41|0
1756791900000|2025-09-02 05:45:00|37.84|35.44|37.75|35.35|37.87|35.47|37.75|35.35|0
1756792200000|2025-09-02 05:50:00|37.73|35.33|37.67|35.27|37.73|35.33|37.65|35.25|0
1756792500000|2025-09-02 05:55:00|37.68|35.28|37.76|35.36|37.77|35.37|37.67|35.27|0
1756792800000|2025-09-02 06:00:00|37.77|35.37|37.73|35.33|37.8|35.4|37.69|35.29|0
1756793100000|2025-09-02 06:05:00|37.74|35.34|37.7|35.3|37.76|35.36|37.64|35.24|0
1756793400000|2025-09-02 06:10:00|37.68|35.28|37.69|35.29|37.72|35.32|37.64|35.24|0
1756793700000|2025-09-02 06:15:00|37.7|35.3|37.68|35.28|37.71|35.31|37.63|35.23|0
1756794000000|2025-09-02 06:20:00|37.69|35.29|37.67|35.27|37.74|35.34|37.62|35.22|0
1756794300000|2025-09-02 06:25:00|37.69|35.29|37.67|35.27|37.71|35.31|37.54|35.14|0
1756794600000|2025-09-02 06:30:00|37.66|35.26|37.57|35.17|37.69|35.29|37.56|35.16|0
1756794900000|2025-09-02 06:35:00|37.58|35.18|37.58|35.18|37.6|35.2|37.53|35.13|0
1756795200000|2025-09-02 06:40:00|37.59|35.19|37.59|35.19|37.63|35.23|37.55|35.15|0
1756795500000|2025-09-02 06:45:00|37.6|35.2|37.53|35.13|37.61|35.21|37.51|35.11|0
1756795800000|2025-09-02 06:50:00|37.55|35.15|37.56|35.16|37.59|35.19|37.53|35.13|0
1756796100000|2025-09-02 06:55:00|37.55|35.15|37.52|35.12|37.57|35.17|37.47|35.07|0
1756796400000|2025-09-02 07:00:00|37.51|35.11|37.42|35.02|37.57|35.17|37.38|34.98|0
1756796700000|2025-09-02 07:05:00|37.4|35|37.59|35.19|37.63|35.23|37.4|35|0
1756797000000|2025-09-02 07:10:00|37.6|35.2|38.19|35.79|38.19|35.79|37.6|35.2|0
1756797300000|2025-09-02 07:15:00|38.2|35.8|38.1|35.7|38.31|35.91|38.04|35.64|0
1756797600000|2025-09-02 07:20:00|38.09|35.69|38.41|36.01|38.45|36.05|38|35.6|0
1756797900000|2025-09-02 07:25:00|38.42|36.02|37.98|35.58|38.46|36.06|37.98|35.58|0
1756798200000|2025-09-02 07:30:00|38|35.6|38.34|35.94|38.34|35.94|37.9|35.5|0
1756798500000|2025-09-02 07:35:00|38.33|35.93|38.46|36.06|38.47|36.07|38.29|35.89|0
1756798800000|2025-09-02 07:40:00|38.45|36.05|38.86|36.46|38.89|36.49|38.43|36.03|0
1756799100000|2025-09-02 07:45:00|38.88|36.48|39.47|37.07|39.47|37.07|38.81|36.41|0
1756799400000|2025-09-02 07:50:00|39.48|37.08|40.38|37.98|40.43|38.03|39.44|37.04|0
1756799700000|2025-09-02 07:55:00|40.37|37.97|40.38|37.98|40.49|38.09|40.18|37.78|0
1756800000000|2025-09-02 08:00:00|40.42|38.02|40.1|37.7|40.5|38.1|40.03|37.63|0
1756800300000|2025-09-02 08:05:00|40.08|37.68|39.96|37.56|40.17|37.77|39.91|37.51|0
1756800600000|2025-09-02 08:10:00|39.97|37.57|40.06|37.66|40.2|37.8|39.94|37.54|0
1756800900000|2025-09-02 08:15:00|40.08|37.68|39.67|37.27|40.11|37.71|39.65|37.25|0
1756801200000|2025-09-02 08:20:00|39.69|37.29|39.56|37.16|39.73|37.33|39.53|37.13|0
1756801500000|2025-09-02 08:25:00|39.55|37.15|39.6|37.2|39.63|37.23|39.47|37.07|0
1756801800000|2025-09-02 08:30:00|39.62|37.22|39.63|37.23|39.7|37.3|39.57|37.17|0
1756802100000|2025-09-02 08:35:00|39.62|37.22|39.52|37.12|39.68|37.28|39.49|37.09|0
1756802400000|2025-09-02 08:40:00|39.5|37.1|39.19|36.79|39.55|37.15|39.15|36.75|0
1756802700000|2025-09-02 08:45:00|39.17|36.77|39.19|36.79|39.22|36.82|39.13|36.73|0
1756803000000|2025-09-02 08:50:00|39.18|36.78|39.38|36.98|39.42|37.02|39.17|36.77|0
1756803300000|2025-09-02 08:55:00|39.4|37|39.38|36.98|39.46|37.06|39.33|36.93|0
1756803600000|2025-09-02 09:00:00|39.36|36.96|39.38|36.98|39.51|37.11|39.35|36.95|0
1756803900000|2025-09-02 09:05:00|39.39|36.99|39.39|36.99|39.39|36.99|39.27|36.87|0
1756804200000|2025-09-02 09:10:00|39.37|36.97|39.42|37.02|39.47|37.07|39.35|36.95|0
1756804500000|2025-09-02 09:15:00|39.41|37.01|39.29|36.89|39.45|37.05|39.25|36.85|0
1756804800000|2025-09-02 09:20:00|39.26|36.86|39.24|36.84|39.28|36.88|39.2|36.8|0
1756805100000|2025-09-02 09:25:00|39.23|36.83|39.31|36.91|39.4|37|39.19|36.79|0
1756805400000|2025-09-02 09:30:00|39.32|36.92|39.34|36.94|39.38|36.98|39.28|36.88|0
1756805700000|2025-09-02 09:35:00|39.37|36.97|39.29|36.89|39.39|36.99|39.23|36.83|0
1756806000000|2025-09-02 09:40:00|39.27|36.87|39.45|37.05|39.46|37.06|39.25|36.85|0
1756806300000|2025-09-02 09:45:00|39.46|37.06|39.63|37.23|39.65|37.25|39.41|37.01|0
1756806600000|2025-09-02 09:50:00|39.61|37.21|39.78|37.38|39.78|37.38|39.57|37.17|0
1756806900000|2025-09-02 09:55:00|39.76|37.36|39.74|37.34|39.8|37.4|39.71|37.31|0
1756807200000|2025-09-02 10:00:00|39.75|37.35|39.71|37.31|39.77|37.37|39.68|37.28|0
1756807500000|2025-09-02 10:05:00|39.72|37.32|39.71|37.31|39.8|37.4|39.71|37.31|0
1756807800000|2025-09-02 10:10:00|39.7|37.3|39.77|37.37|39.78|37.38|39.62|37.22|0
1756808100000|2025-09-02 10:15:00|39.76|37.36|40.03|37.63|40.03|37.63|39.75|37.35|0
1756808400000|2025-09-02 10:20:00|40.02|37.62|40.29|37.89|40.29|37.89|39.94|37.54|0
1756808700000|2025-09-02 10:25:00|40.26|37.86|40.61|38.21|40.61|38.21|40.14|37.74|0
1756809000000|2025-09-02 10:30:00|40.64|38.24|40.52|38.12|40.76|38.36|40.41|38.01|0
1756809300000|2025-09-02 10:35:00|40.5|38.1|40.45|38.05|40.55|38.15|40.43|38.03|0
1756809600000|2025-09-02 10:40:00|40.44|38.04|40.62|38.22|40.94|38.54|40.39|37.99|0
1756809900000|2025-09-02 10:45:00|40.64|38.24|40.58|38.18|40.68|38.28|40.54|38.14|0
1756810200000|2025-09-02 10:50:00|40.59|38.19|40.74|38.34|40.78|38.38|40.54|38.14|0
1756810500000|2025-09-02 10:55:00|40.73|38.33|40.69|38.29|40.8|38.4|40.65|38.25|0
1756810800000|2025-09-02 11:00:00|40.63|38.23|40.74|38.34|40.85|38.45|40.6|38.2|0
1756811100000|2025-09-02 11:05:00|40.71|38.31|40.84|38.44|40.88|38.48|40.7|38.3|0
1756811400000|2025-09-02 11:10:00|40.87|38.47|40.71|38.31|40.95|38.55|40.71|38.31|0
1756811700000|2025-09-02 11:15:00|40.74|38.34|40.66|38.26|40.75|38.35|40.53|38.13|0
1756812000000|2025-09-02 11:20:00|40.7|38.3|40.76|38.36|40.79|38.39|40.68|38.28|0
1756812300000|2025-09-02 11:25:00|40.75|38.35|40.74|38.34|40.77|38.37|40.56|38.16|0
1756812600000|2025-09-02 11:30:00|40.75|38.35|40.83|38.43|40.86|38.46|40.73|38.33|0
1756812900000|2025-09-02 11:35:00|40.84|38.44|40.82|38.42|40.86|38.46|40.76|38.36|0
1756813200000|2025-09-02 11:40:00|40.83|38.43|40.77|38.37|40.83|38.43|40.66|38.26|0
1756813500000|2025-09-02 11:45:00|40.79|38.39|40.77|38.37|40.84|38.44|40.67|38.27|0
1756813800000|2025-09-02 11:50:00|40.79|38.39|40.87|38.47|40.96|38.56|40.75|38.35|0
1756814100000|2025-09-02 11:55:00|40.88|38.48|40.88|38.48|40.92|38.52|40.77|38.37|0
1756814400000|2025-09-02 12:00:00|40.93|38.53|41.45|39.05|41.55|39.15|40.91|38.51|0
1756814700000|2025-09-02 12:05:00|41.44|39.04|41.7|39.3|41.71|39.31|41.41|39.01|0
1756815000000|2025-09-02 12:10:00|41.68|39.28|41.78|39.38|41.88|39.48|41.64|39.24|0
1756815300000|2025-09-02 12:15:00|41.79|39.39|41.79|39.39|41.84|39.44|41.69|39.29|0
1756815600000|2025-09-02 12:20:00|41.78|39.38|42.08|39.68|42.08|39.68|41.74|39.34|0
1756815900000|2025-09-02 12:25:00|42.01|39.61|42.06|39.66|42.11|39.71|41.95|39.55|0
1756816200000|2025-09-02 12:30:00|42.07|39.67|42.19|39.79|42.19|39.79|41.97|39.57|0
1756816500000|2025-09-02 12:35:00|42.16|39.76|42.27|39.87|42.29|39.89|42.05|39.65|0
1756816800000|2025-09-02 12:40:00|42.28|39.88|42.73|40.33|42.74|40.34|42.27|39.87|0
1756817100000|2025-09-02 12:45:00|42.71|40.31|43|40.6|43.07|40.67|42.7|40.3|0
1756817400000|2025-09-02 12:50:00|43.01|40.61|43.35|40.95|43.5|41.1|42.72|40.32|0
1756817700000|2025-09-02 12:55:00|43.18|40.78|43.25|40.85|43.59|41.19|43.17|40.77|0
1756818000000|2025-09-02 13:00:00|43.27|40.87|43.53|41.13|43.71|41.31|43.27|40.87|0
1756818300000|2025-09-02 13:05:00|43.5|41.1|43.46|41.06|43.56|41.16|43.13|40.73|0
1756818600000|2025-09-02 13:10:00|43.44|41.04|42.98|40.58|43.51|41.11|42.97|40.57|0
1756818900000|2025-09-02 13:15:00|43|40.6|43.11|40.71|43.14|40.74|42.94|40.54|0
1756819200000|2025-09-02 13:20:00|43.08|40.68|43.05|40.65|43.16|40.76|42.98|40.58|0
1756819500000|2025-09-02 13:25:00|43.08|40.68|42.14|39.74|43.08|40.68|42.14|39.74|0
1756819800000|2025-09-02 13:30:00|43.57|41.17|43.95|41.55|44.45|42.05|43.5|41.1|0
1756820100000|2025-09-02 13:35:00|43.98|41.58|43.08|40.68|43.98|41.58|42.89|40.49|0
1756820400000|2025-09-02 13:40:00|43.13|40.73|42.87|40.47|43.21|40.81|42.57|40.17|0
1756820700000|2025-09-02 13:45:00|42.99|40.59|42.15|39.75|43.18|40.78|40.05|37.65|0
1756821000000|2025-09-02 13:50:00|42.17|39.77|41.2|38.8|42.21|39.81|41.16|38.76|0
1756821300000|2025-09-02 13:55:00|41.26|38.86|41.2|38.8|41.29|38.89|40.98|38.58|0
1756821600000|2025-09-02 14:00:00|41.15|38.75|40.83|38.43|41.15|38.75|39.75|37.35|0
1756821900000|2025-09-02 14:05:00|40.8|38.4|41.3|38.9|41.37|38.97|40.77|38.37|0
1756822200000|2025-09-02 14:10:00|41.31|38.91|41.48|39.08|41.54|39.14|41.01|38.61|0
1756822500000|2025-09-02 14:15:00|41.47|39.07|41.4|39|41.76|39.36|41.22|38.82|0
1756822800000|2025-09-02 14:20:00|41.42|39.02|41.54|39.14|41.6|39.2|40.99|38.59|0
1756823100000|2025-09-02 14:25:00|41.59|39.19|40.97|38.57|41.78|39.38|40.94|38.54|0
1756823400000|2025-09-02 14:30:00|41|38.6|40.64|38.24|41.19|38.79|40.56|38.16|0
1756823700000|2025-09-02 14:35:00|40.65|38.25|40.99|38.59|41|38.6|40.53|38.13|0
1756824000000|2025-09-02 14:40:00|40.98|38.58|41.58|39.18|41.68|39.28|40.93|38.53|0
1756824300000|2025-09-02 14:45:00|41.56|39.16|42.01|39.61|42.11|39.71|41.48|39.08|0
1756824600000|2025-09-02 14:50:00|42.03|39.63|41.99|39.59|42.19|39.79|41.89|39.49|0
1756824900000|2025-09-02 14:55:00|42.02|39.62|41.78|39.38|42.06|39.66|41.72|39.32|0
1756825200000|2025-09-02 15:00:00|41.8|39.4|42.23|39.83|42.23|39.83|41.54|39.14|0
1756825500000|2025-09-02 15:05:00|42.21|39.81|42.34|39.94|42.49|40.09|42.18|39.78|0
1756825800000|2025-09-02 15:10:00|42.32|39.92|42.31|39.91|42.39|39.99|41.93|39.53|0
1756826100000|2025-09-02 15:15:00|42.32|39.92|42.67|40.27|42.83|40.43|42.25|39.85|0
1756826400000|2025-09-02 15:20:00|42.65|40.25|42.62|40.22|42.89|40.49|42.54|40.14|0
1756826700000|2025-09-02 15:25:00|42.6|40.2|42.57|40.17|42.7|40.3|42.4|40|0
1756827000000|2025-09-02 15:30:00|42.55|40.15|42.67|40.27|42.75|40.35|42.53|40.13|0
1756827300000|2025-09-02 15:35:00|42.69|40.29|43.3|40.9|43.32|40.92|42.66|40.26|0
1756827600000|2025-09-02 15:40:00|43.31|40.91|43.32|40.92|43.38|40.98|43.13|40.73|0
1756827900000|2025-09-02 15:45:00|43.3|40.9|43.3|40.9|43.32|40.92|43.14|40.74|0
1756828200000|2025-09-02 15:50:00|43.32|40.92|43.5|41.1|43.64|41.24|43.32|40.92|0
1756828500000|2025-09-02 15:55:00|43.52|41.12|43.47|41.07|43.7|41.3|43.2|40.8|0
1756828800000|2025-09-02 16:00:00|43.49|41.09|43.45|41.05|43.49|41.09|43.12|40.72|0
1756829100000|2025-09-02 16:05:00|43.44|41.04|43.32|40.92|43.52|41.12|43.18|40.78|0
1756829400000|2025-09-02 16:10:00|43.33|40.93|42.92|40.52|43.39|40.99|42.88|40.48|0
1756829700000|2025-09-02 16:15:00|42.9|40.5|42.44|40.04|42.9|40.5|42.44|40.04|0
1756830000000|2025-09-02 16:20:00|42.5|40.1|42.64|40.24|42.67|40.27|42.33|39.93|0
1756830300000|2025-09-02 16:25:00|42.62|40.22|42.71|40.31|42.79|40.39|42.5|40.1|0
1756830600000|2025-09-02 16:30:00|42.72|40.32|42.69|40.29|42.75|40.35|42.55|40.15|0
1756830900000|2025-09-02 16:35:00|42.66|40.26|42.69|40.29|42.72|40.32|42.45|40.05|0
1756831200000|2025-09-02 16:40:00|42.67|40.27|42.33|39.93|42.67|40.27|42.19|39.79|0
1756831500000|2025-09-02 16:45:00|42.35|39.95|42.57|40.17|42.65|40.25|42.29|39.89|0
1756831800000|2025-09-02 16:50:00|42.55|40.15|42.17|39.77|42.56|40.16|42.09|39.69|0
1756832100000|2025-09-02 16:55:00|42.15|39.75|41.73|39.33|42.17|39.77|41.73|39.33|0
1756832400000|2025-09-02 17:00:00|41.76|39.36|41.54|39.14|41.79|39.39|41.54|39.14|0
1756832700000|2025-09-02 17:05:00|41.52|39.12|41.5|39.1|41.63|39.23|41.38|38.98|0
1756833000000|2025-09-02 17:10:00|41.51|39.11|41.74|39.34|41.82|39.42|41.44|39.04|0
1756833300000|2025-09-02 17:15:00|41.77|39.37|41.61|39.21|41.77|39.37|41.53|39.13|0
1756833600000|2025-09-02 17:20:00|41.66|39.26|41.29|38.89|41.68|39.28|41.29|38.89|0
1756833900000|2025-09-02 17:25:00|41.3|38.9|41.18|38.78|41.36|38.96|41.1|38.7|0
1756834200000|2025-09-02 17:30:00|41.15|38.75|40.8|38.4|41.27|38.87|40.79|38.39|0
1756834500000|2025-09-02 17:35:00|40.83|38.43|40.54|38.14|40.85|38.45|40.52|38.12|0
1756834800000|2025-09-02 17:40:00|40.57|38.17|40.38|37.98|40.58|38.18|40.34|37.94|0
1756835100000|2025-09-02 17:45:00|40.4|38|40.46|38.06|40.59|38.19|40.4|38|0
1756835400000|2025-09-02 17:50:00|40.47|38.07|40.64|38.24|40.73|38.33|40.4|38|0
1756835700000|2025-09-02 17:55:00|40.65|38.25|40.64|38.24|40.77|38.37|40.59|38.19|0
1756836000000|2025-09-02 18:00:00|40.67|38.27|40.73|38.33|40.73|38.33|40.44|38.04|0
1756836300000|2025-09-02 18:05:00|40.71|38.31|40.87|38.47|40.88|38.48|40.67|38.27|0
1756836600000|2025-09-02 18:10:00|40.91|38.51|40.87|38.47|40.92|38.52|40.7|38.3|0
1756836900000|2025-09-02 18:15:00|40.85|38.45|41.09|38.69|41.14|38.74|40.82|38.42|0
1756837200000|2025-09-02 18:20:00|41.11|38.71|41.11|38.71|41.18|38.78|40.98|38.58|0
1756837500000|2025-09-02 18:25:00|41.13|38.73|41.17|38.77|41.21|38.81|41.04|38.64|0
1756837800000|2025-09-02 18:30:00|41.15|38.75|41.12|38.72|41.21|38.81|40.97|38.57|0
1756838100000|2025-09-02 18:35:00|41.14|38.74|41.22|38.82|41.39|38.99|41.11|38.71|0
1756838400000|2025-09-02 18:40:00|41.21|38.81|41.34|38.94|41.42|39.02|41.16|38.76|0
1756838700000|2025-09-02 18:45:00|41.37|38.97|41.02|38.62|41.38|38.98|40.88|38.48|0
1756839000000|2025-09-02 18:50:00|41.01|38.61|40.74|38.34|41.01|38.61|40.47|38.07|0
1756839300000|2025-09-02 18:55:00|40.73|38.33|40.9|38.5|40.99|38.59|40.69|38.29|0
1756839600000|2025-09-02 19:00:00|40.88|38.48|40.67|38.27|40.88|38.48|40.57|38.17|0
1756839900000|2025-09-02 19:05:00|40.7|38.3|40.52|38.12|40.73|38.33|40.52|38.12|0
1756840200000|2025-09-02 19:10:00|40.5|38.1|40.34|37.94|40.64|38.24|40.32|37.92|0
1756840500000|2025-09-02 19:15:00|40.36|37.96|40.02|37.62|40.39|37.99|39.98|37.58|0
1756840800000|2025-09-02 19:20:00|40.04|37.64|40.03|37.63|40.05|37.65|39.82|37.42|0
1756841100000|2025-09-02 19:25:00|40.05|37.65|39.84|37.44|40.11|37.71|39.84|37.44|0
1756841400000|2025-09-02 19:30:00|39.86|37.46|39.96|37.56|39.96|37.56|39.7|37.3|0
1756841700000|2025-09-02 19:35:00|39.98|37.58|39.74|37.34|39.99|37.59|39.72|37.32|0
1756842000000|2025-09-02 19:40:00|39.73|37.33|39.73|37.33|39.89|37.49|39.58|37.18|0
1756842300000|2025-09-02 19:45:00|39.75|37.35|39.73|37.33|39.99|37.59|39.73|37.33|0
1756842600000|2025-09-02 19:50:00|39.7|37.3|39.59|37.19|39.73|37.33|39.51|37.11|0
1756842900000|2025-09-02 19:55:00|39.63|37.23|39.58|37.18|39.87|37.47|39.42|37.02|0
1756843200000|2025-09-02 20:00:00|39.6|37.2|39.72|37.32|39.76|37.36|39.55|37.15|0
1756843500000|2025-09-02 20:05:00|39.68|37.28|38.76|36.36|39.76|37.36|38.76|36.36|0
1756843800000|2025-09-02 20:10:00|38.75|36.35|39.01|36.61|39.16|36.76|38.63|36.23|0
1756844100000|2025-09-02 20:15:00|38.99|36.59|38.71|36.31|39.14|36.74|38.71|36.31|0
1756844400000|2025-09-02 20:20:00|38.74|36.34|38.8|36.4|38.88|36.48|38.68|36.28|0
1756844700000|2025-09-02 20:25:00|38.78|36.38|38.74|36.34|38.81|36.41|38.62|36.22|0
1756845000000|2025-09-02 20:30:00|38.75|36.35|38.73|36.33|38.8|36.4|38.68|36.28|0
1756845300000|2025-09-02 20:35:00|38.75|36.35|38.86|36.46|38.87|36.47|38.66|36.26|0
1756845600000|2025-09-02 20:40:00|38.85|36.45|38.85|36.45|38.96|36.56|38.8|36.4|0
1756845900000|2025-09-02 20:45:00|38.83|36.43|38.69|36.29|38.85|36.45|38.67|36.27|0
1756846200000|2025-09-02 20:50:00|38.71|36.31|38.6|36.2|38.74|36.34|38.57|36.17|0
1756846500000|2025-09-02 20:55:00|38.9|35.9|38.88|35.88|38.94|35.94|38.86|35.86|0
1756846800000|2025-09-02 21:00:00|38.89|35.89|38.89|35.89|38.94|35.94|38.89|35.89|0
1756847100000|2025-09-02 21:05:00|38.88|35.88|38.86|35.86|38.88|35.88|38.85|35.85|0
1756847400000|2025-09-02 21:10:00|38.87|35.87|38.85|35.85|38.87|35.87|38.84|35.84|0
1756847700000|2025-09-02 21:15:00|38.84|35.84|38.89|35.89|38.91|35.91|38.84|35.84|0
1756848000000|2025-09-02 21:20:00|38.9|35.9|38.85|35.85|38.92|35.92|38.85|35.85|0
1756848300000|2025-09-02 21:25:00|38.86|35.86|38.84|35.84|38.86|35.86|38.83|35.83|0
1756848600000|2025-09-02 21:30:00|38.85|35.85|38.85|35.85|38.88|35.88|38.84|35.84|0
1756848900000|2025-09-02 21:35:00|38.86|35.86|38.85|35.85|38.86|35.86|38.85|35.85|0
1756849200000|2025-09-02 21:40:00|38.86|35.86|38.87|35.87|38.87|35.87|38.86|35.86|0
1756849500000|2025-09-02 21:45:00|38.86|35.86|38.86|35.86|38.88|35.88|38.86|35.86|0
1756849800000|2025-09-02 21:50:00|38.84|35.84|38.84|35.84|38.87|35.87|38.82|35.82|0
1756850100000|2025-09-02 21:55:00|38.83|35.83|38.83|35.83|38.87|35.87|38.82|35.82|0
1756850400000|2025-09-02 22:00:00|38.82|35.82|39.02|36.02|39.03|36.03|38.82|35.82|0
1756850700000|2025-09-02 22:05:00|39|36|39.13|36.13|39.13|36.13|38.99|35.99|0
1756851000000|2025-09-02 22:10:00|39.1|36.1|39.04|36.04|39.15|36.15|39.03|36.03|0
1756851300000|2025-09-02 22:15:00|39.03|36.03|39.08|36.08|39.08|36.08|38.93|35.93|0
1756851600000|2025-09-02 22:20:00|39.07|36.07|39.12|36.12|39.14|36.14|39.03|36.03|0
1756851900000|2025-09-02 22:25:00|39.11|36.11|39.12|36.12|39.16|36.16|39.1|36.1|0
1756852200000|2025-09-02 22:30:00|39.11|36.11|39.16|36.16|39.18|36.18|39.01|36.01|0
1756852500000|2025-09-02 22:35:00|39.15|36.15|38.99|35.99|39.15|36.15|38.99|35.99|0
1756852800000|2025-09-02 22:40:00|39.01|36.01|39.16|36.16|39.19|36.19|39.01|36.01|0
1756853100000|2025-09-02 22:45:00|39.14|36.14|39.17|36.17|39.18|36.18|39.12|36.12|0
1756853400000|2025-09-02 22:50:00|39.16|36.16|39.34|36.34|39.35|36.35|39.14|36.14|0
1756853700000|2025-09-02 22:55:00|39.37|36.37|39.42|36.42|39.48|36.48|39.35|36.35|0
1756854000000|2025-09-02 23:00:00|39.44|36.44|39.39|36.39|39.44|36.44|39.38|36.38|0
1756854300000|2025-09-02 23:05:00|39.41|36.41|39.42|36.42|39.46|36.46|39.38|36.38|0
1756854600000|2025-09-02 23:10:00|39.4|36.4|39.43|36.43|39.43|36.43|39.39|36.39|0
1756854900000|2025-09-02 23:15:00|39.42|36.42|39.54|36.54|39.54|36.54|39.39|36.39|0
1756855200000|2025-09-02 23:20:00|39.53|36.53|39.54|36.54|39.6|36.6|39.53|36.53|0
1756855500000|2025-09-02 23:25:00|39.51|36.51|39.47|36.47|39.51|36.51|39.47|36.47|0
1756855800000|2025-09-02 23:30:00|39.46|36.46|39.48|36.48|39.51|36.51|39.43|36.43|0
1756856100000|2025-09-02 23:35:00|39.49|36.49|39.5|36.5|39.54|36.54|39.48|36.48|0
1756856400000|2025-09-02 23:40:00|39.49|36.49|39.52|36.52|39.54|36.54|39.49|36.49|0
1756856700000|2025-09-02 23:45:00|39.51|36.51|39.53|36.53|39.55|36.55|39.48|36.48|0
1756857000000|2025-09-02 23:50:00|39.52|36.52|39.5|36.5|39.55|36.55|39.5|36.5|0
1756857300000|2025-09-02 23:55:00|39.52|36.52|39.52|36.52|39.56|36.56|39.52|36.52|0
1756857600000|2025-09-03 00:00:00|39.55|36.55|39.52|36.52|39.62|36.62|39.52|36.52|0
1756857900000|2025-09-03 00:05:00|39.53|36.53|39.61|36.61|39.61|36.61|39.53|36.53|0
1756858200000|2025-09-03 00:10:00|39.6|36.6|39.53|36.53|39.61|36.61|39.53|36.53|0
1756858500000|2025-09-03 00:15:00|39.23|36.83|39.19|36.79|39.25|36.85|39.16|36.76|0
1756858800000|2025-09-03 00:20:00|39.21|36.81|39.24|36.84|39.27|36.87|39.21|36.81|0
1756859100000|2025-09-03 00:25:00|39.23|36.83|39.25|36.85|39.28|36.88|39.21|36.81|0
1756859400000|2025-09-03 00:30:00|39.23|36.83|39.26|36.86|39.27|36.87|39.2|36.8|0
1756859700000|2025-09-03 00:35:00|39.23|36.83|39.21|36.81|39.26|36.86|39.19|36.79|0
1756860000000|2025-09-03 00:40:00|39.2|36.8|39.22|36.82|39.28|36.88|39.19|36.79|0
1756860300000|2025-09-03 00:45:00|39.23|36.83|39.23|36.83|39.28|36.88|39.19|36.79|0
1756860600000|2025-09-03 00:50:00|39.25|36.85|39.23|36.83|39.28|36.88|39.22|36.82|0
1756860900000|2025-09-03 00:55:00|39.21|36.81|39.2|36.8|39.25|36.85|39.18|36.78|0
1756861200000|2025-09-03 01:00:00|39.22|36.82|39.23|36.83|39.26|36.86|39.18|36.78|0
1756861500000|2025-09-03 01:05:00|39.24|36.84|39.22|36.82|39.27|36.87|39.21|36.81|0
1756861800000|2025-09-03 01:10:00|39.21|36.81|39.24|36.84|39.25|36.85|39.19|36.79|0
1756862100000|2025-09-03 01:15:00|39.23|36.83|39.36|36.96|39.37|36.97|39.21|36.81|0
1756862400000|2025-09-03 01:20:00|39.37|36.97|39.45|37.05|39.48|37.08|39.36|36.96|0
1756862700000|2025-09-03 01:25:00|39.46|37.06|39.45|37.05|39.49|37.09|39.4|37|0
1756863000000|2025-09-03 01:30:00|39.44|37.04|39.43|37.03|39.47|37.07|39.4|37|0
1756863300000|2025-09-03 01:35:00|39.41|37.01|39.43|37.03|39.46|37.06|39.4|37|0
1756863600000|2025-09-03 01:40:00|39.44|37.04|39.42|37.02|39.46|37.06|39.36|36.96|0
1756863900000|2025-09-03 01:45:00|39.4|37|39.36|36.96|39.43|37.03|39.33|36.93|0
1756864200000|2025-09-03 01:50:00|39.37|36.97|39.37|36.97|39.38|36.98|39.31|36.91|0
1756864500000|2025-09-03 01:55:00|39.35|36.95|39.36|36.96|39.41|37.01|39.32|36.92|0
1756864800000|2025-09-03 02:00:00|39.35|36.95|39.38|36.98|39.42|37.02|39.33|36.93|0
1756865100000|2025-09-03 02:05:00|39.37|36.97|39.39|36.99|39.42|37.02|39.36|36.96|0
1756865400000|2025-09-03 02:10:00|39.37|36.97|39.37|36.97|39.41|37.01|39.36|36.96|0
1756865700000|2025-09-03 02:15:00|39.4|37|39.38|36.98|39.4|37|39.35|36.95|0
1756866000000|2025-09-03 02:20:00|39.36|36.96|39.39|36.99|39.42|37.02|39.35|36.95|0
1756866300000|2025-09-03 02:25:00|39.41|37.01|39.39|36.99|39.46|37.06|39.34|36.94|0
1756866600000|2025-09-03 02:30:00|39.4|37|39.51|37.11|39.51|37.11|39.37|36.97|0
1756866900000|2025-09-03 02:35:00|39.52|37.12|39.52|37.12|39.53|37.13|39.5|37.1|0
1756867200000|2025-09-03 02:40:00|39.53|37.13|39.51|37.11|39.54|37.14|39.47|37.07|0
1756867500000|2025-09-03 02:45:00|39.5|37.1|39.47|37.07|39.51|37.11|39.43|37.03|0
1756867800000|2025-09-03 02:50:00|39.49|37.09|39.47|37.07|39.5|37.1|39.46|37.06|0
1756868100000|2025-09-03 02:55:00|39.48|37.08|39.5|37.1|39.53|37.13|39.46|37.06|0
1756868400000|2025-09-03 03:00:00|39.51|37.11|39.44|37.04|39.51|37.11|39.44|37.04|0
1756868700000|2025-09-03 03:05:00|39.43|37.03|39.43|37.03|39.47|37.07|39.41|37.01|0
1756869000000|2025-09-03 03:10:00|39.41|37.01|39.43|37.03|39.46|37.06|39.38|36.98|0
1756869300000|2025-09-03 03:15:00|39.44|37.04|39.4|37|39.47|37.07|39.4|37|0
1756869600000|2025-09-03 03:20:00|39.41|37.01|39.42|37.02|39.44|37.04|39.38|36.98|0
1756869900000|2025-09-03 03:25:00|39.44|37.04|39.52|37.12|39.59|37.19|39.42|37.02|0
1756870200000|2025-09-03 03:30:00|39.57|37.17|39.54|37.14|39.57|37.17|39.49|37.09|0
1756870500000|2025-09-03 03:35:00|39.56|37.16|39.55|37.15|39.59|37.19|39.51|37.11|0
1756870800000|2025-09-03 03:40:00|39.58|37.18|39.6|37.2|39.72|37.32|39.58|37.18|0
1756871100000|2025-09-03 03:45:00|39.65|37.25|39.61|37.21|39.65|37.25|39.58|37.18|0
1756871400000|2025-09-03 03:50:00|39.63|37.23|39.64|37.24|39.65|37.25|39.57|37.17|0
1756871700000|2025-09-03 03:55:00|39.62|37.22|39.51|37.11|39.67|37.27|39.51|37.11|0
1756872000000|2025-09-03 04:00:00|39.52|37.12|39.52|37.12|39.56|37.16|39.48|37.08|0
1756872300000|2025-09-03 04:05:00|39.51|37.11|39.57|37.17|39.58|37.18|39.49|37.09|0
1756872600000|2025-09-03 04:10:00|39.59|37.19|39.61|37.21|39.62|37.22|39.55|37.15|0
1756872900000|2025-09-03 04:15:00|39.63|37.23|39.55|37.15|39.64|37.24|39.55|37.15|0
1756873200000|2025-09-03 04:20:00|39.54|37.14|39.53|37.13|39.58|37.18|39.52|37.12|0
1756873500000|2025-09-03 04:25:00|39.54|37.14|39.51|37.11|39.56|37.16|39.5|37.1|0
1756873800000|2025-09-03 04:30:00|39.52|37.12|39.52|37.12|39.55|37.15|39.51|37.11|0
1756874100000|2025-09-03 04:35:00|39.53|37.13|39.54|37.14|39.55|37.15|39.5|37.1|0
1756874400000|2025-09-03 04:40:00|39.55|37.15|39.55|37.15|39.59|37.19|39.54|37.14|0
1756874700000|2025-09-03 04:45:00|39.57|37.17|39.58|37.18|39.6|37.2|39.52|37.12|0
1756875000000|2025-09-03 04:50:00|39.55|37.15|39.57|37.17|39.62|37.22|39.55|37.15|0
1756875300000|2025-09-03 04:55:00|39.59|37.19|39.56|37.16|39.6|37.2|39.51|37.11|0
1756875600000|2025-09-03 05:00:00|39.57|37.17|39.58|37.18|39.62|37.22|39.49|37.09|0
1756875900000|2025-09-03 05:05:00|39.61|37.21|39.63|37.23|39.66|37.26|39.57|37.17|0
1756876200000|2025-09-03 05:10:00|39.61|37.21|39.56|37.16|39.7|37.3|39.53|37.13|0
1756876500000|2025-09-03 05:15:00|39.57|37.17|39.54|37.14|39.58|37.18|39.52|37.12|0
1756876800000|2025-09-03 05:20:00|39.51|37.11|39.56|37.16|39.6|37.2|39.51|37.11|0
1756877100000|2025-09-03 05:25:00|39.57|37.17|39.67|37.27|39.77|37.37|39.57|37.17|0
1756877400000|2025-09-03 05:30:00|39.68|37.28|39.51|37.11|39.68|37.28|39.46|37.06|0
1756877700000|2025-09-03 05:35:00|39.49|37.09|39.54|37.14|39.56|37.16|39.47|37.07|0
1756878000000|2025-09-03 05:40:00|39.56|37.16|39.56|37.16|39.59|37.19|39.52|37.12|0
1756878300000|2025-09-03 05:45:00|39.58|37.18|39.83|37.43|39.86|37.46|39.52|37.12|0
1756878600000|2025-09-03 05:50:00|39.82|37.42|39.81|37.41|39.85|37.45|39.74|37.34|0
1756878900000|2025-09-03 05:55:00|39.82|37.42|39.79|37.39|39.85|37.45|39.75|37.35|0
1756879200000|2025-09-03 06:00:00|39.8|37.4|39.76|37.36|39.8|37.4|39.7|37.3|0
1756879500000|2025-09-03 06:05:00|39.75|37.35|39.67|37.27|39.8|37.4|39.66|37.26|0
1756879800000|2025-09-03 06:10:00|39.65|37.25|39.5|37.1|39.71|37.31|39.49|37.09|0
1756880100000|2025-09-03 06:15:00|39.52|37.12|39.51|37.11|39.54|37.14|39.46|37.06|0
1756880400000|2025-09-03 06:20:00|39.52|37.12|39.41|37.01|39.53|37.13|39.38|36.98|0
1756880700000|2025-09-03 06:25:00|39.4|37|39.22|36.82|39.44|37.04|39.15|36.75|0
1756881000000|2025-09-03 06:30:00|39.21|36.81|39.16|36.76|39.23|36.83|39.13|36.73|0
1756881300000|2025-09-03 06:35:00|39.17|36.77|39.23|36.83|39.25|36.85|39.15|36.75|0
1756881600000|2025-09-03 06:40:00|39.21|36.81|39.22|36.82|39.26|36.86|39.19|36.79|0
1756881900000|2025-09-03 06:45:00|39.23|36.83|39.24|36.84|39.26|36.86|39.19|36.79|0
1756882200000|2025-09-03 06:50:00|39.22|36.82|39.26|36.86|39.33|36.93|39.16|36.76|0
1756882500000|2025-09-03 06:55:00|39.23|36.83|39.33|36.93|39.41|37.01|39.22|36.82|0
1756882800000|2025-09-03 07:00:00|39.36|36.96|39.19|36.79|39.36|36.96|39.19|36.79|0
1756883100000|2025-09-03 07:05:00|39.18|36.78|39.2|36.8|39.23|36.83|39.13|36.73|0
1756883400000|2025-09-03 07:10:00|39.18|36.78|39.21|36.81|39.29|36.89|39.13|36.73|0
1756883700000|2025-09-03 07:15:00|39.25|36.85|39.47|37.07|39.48|37.08|39.16|36.76|0
1756884000000|2025-09-03 07:20:00|39.45|37.05|39.73|36.61|39.97|37.13|39.42|36.58|0
1756884300000|2025-09-03 07:25:00|39.75|36.63|39.52|36.4|39.79|36.67|39.5|36.38|0
1756884600000|2025-09-03 07:30:00|39.5|36.38|39.61|36.49|39.63|36.51|39.45|36.33|0
1756884900000|2025-09-03 07:35:00|39.62|36.5|39.44|36.32|39.63|36.51|39.41|36.29|0
1756885200000|2025-09-03 07:40:00|39.45|36.33|39.45|36.33|39.53|36.41|39.4|36.28|0
1756885500000|2025-09-03 07:45:00|39.44|36.32|39.36|36.24|39.46|36.34|39.34|36.22|0
1756885800000|2025-09-03 07:50:00|39.38|36.26|39.37|36.25|39.39|36.27|39.28|36.16|0
1756886100000|2025-09-03 07:55:00|39.38|36.26|39.3|36.18|39.39|36.27|39.26|36.14|0
1756886400000|2025-09-03 08:00:00|39.34|36.22|38.83|36.43|39.38|36.64|38.81|36.21|0
1756886700000|2025-09-03 08:05:00|38.85|36.45|38.73|36.33|38.88|36.48|38.73|36.33|0
1756887000000|2025-09-03 08:10:00|38.72|36.32|38.69|36.29|38.83|36.43|38.64|36.24|0
1756887300000|2025-09-03 08:15:00|38.71|36.31|38.48|36.08|38.71|36.31|38.45|36.05|0
1756887600000|2025-09-03 08:20:00|38.47|36.07|38.36|35.96|38.5|36.1|38.35|35.95|0
1756887900000|2025-09-03 08:25:00|38.38|35.98|38.43|36.03|38.44|36.04|38.35|35.95|0
1756888200000|2025-09-03 08:30:00|38.44|36.04|38.42|36.02|38.48|36.08|38.36|35.96|0
1756888500000|2025-09-03 08:35:00|38.41|36.01|38.61|36.21|38.62|36.22|38.41|36.01|0
1756888800000|2025-09-03 08:40:00|38.62|36.22|38.6|36.2|38.65|36.25|38.58|36.18|0
1756889100000|2025-09-03 08:45:00|38.59|36.19|38.6|36.2|38.63|36.23|38.57|36.17|0
1756889400000|2025-09-03 08:50:00|38.58|36.18|38.58|36.18|38.63|36.23|38.57|36.17|0
1756889700000|2025-09-03 08:55:00|38.59|36.19|38.38|35.98|38.63|36.23|38.38|35.98|0
1756890000000|2025-09-03 09:00:00|38.37|35.97|38.48|36.08|38.5|36.1|38.34|35.94|0
1756890300000|2025-09-03 09:05:00|38.49|36.09|38.55|36.15|38.6|36.2|38.47|36.07|0
1756890600000|2025-09-03 09:10:00|38.57|36.17|38.58|36.18|38.59|36.19|38.53|36.13|0
1756890900000|2025-09-03 09:15:00|38.61|36.21|38.53|36.13|38.62|36.22|38.52|36.12|0
1756891200000|2025-09-03 09:20:00|38.51|36.11|38.35|35.95|38.54|36.14|38.35|35.95|0
1756891500000|2025-09-03 09:25:00|38.36|35.96|38.31|35.91|38.38|35.98|38.29|35.89|0
1756891800000|2025-09-03 09:30:00|38.3|35.9|38.33|35.93|38.39|35.99|38.28|35.88|0
1756892100000|2025-09-03 09:35:00|38.32|35.92|38.32|35.92|38.34|35.94|38.29|35.89|0
1756892400000|2025-09-03 09:40:00|38.3|35.9|38.14|35.74|38.32|35.92|38.14|35.74|0
1756892700000|2025-09-03 09:45:00|38.15|35.75|38.17|35.77|38.22|35.82|38.14|35.74|0
1756893000000|2025-09-03 09:50:00|38.15|35.75|38.22|35.82|38.25|35.85|38.15|35.75|0
1756893300000|2025-09-03 09:55:00|38.23|35.83|38.21|35.81|38.25|35.85|38.19|35.79|0
1756893600000|2025-09-03 10:00:00|38.22|35.82|38.22|35.82|38.25|35.85|38.18|35.78|0
1756893900000|2025-09-03 10:05:00|38.21|35.81|38.24|35.84|38.31|35.91|38.19|35.79|0
1756894200000|2025-09-03 10:10:00|38.23|35.83|38.33|35.93|38.38|35.98|38.23|35.83|0
1756894500000|2025-09-03 10:15:00|38.35|35.95|38.37|35.97|38.41|36.01|38.3|35.9|0
1756894800000|2025-09-03 10:20:00|38.35|35.95|38.37|35.97|38.42|36.02|38.34|35.94|0
1756895100000|2025-09-03 10:25:00|38.32|35.92|38.32|35.92|38.34|35.94|38.29|35.89|0
1756895400000|2025-09-03 10:30:00|38.29|35.89|38.34|35.94|38.34|35.94|38.11|35.71|0
1756895700000|2025-09-03 10:35:00|38.36|35.96|38.37|35.97|38.41|36.01|38.3|35.9|0
1756896000000|2025-09-03 10:40:00|38.35|35.95|38.38|35.98|38.39|35.99|38.31|35.91|0
1756896300000|2025-09-03 10:45:00|38.37|35.97|38.38|35.98|38.44|36.04|38.36|35.96|0
1756896600000|2025-09-03 10:50:00|38.36|35.96|38.33|35.93|38.39|35.99|38.3|35.9|0
1756896900000|2025-09-03 10:55:00|38.32|35.92|38.26|35.86|38.35|35.95|38.23|35.83|0
1756897200000|2025-09-03 11:00:00|38.29|35.89|38.21|35.81|38.35|35.95|38.21|35.81|0
1756897500000|2025-09-03 11:05:00|38.27|35.87|38.32|35.92|38.36|35.96|38.22|35.82|0
1756897800000|2025-09-03 11:10:00|38.31|35.91|38.34|35.94|38.37|35.97|38.23|35.83|0
1756898100000|2025-09-03 11:15:00|38.33|35.93|38.33|35.93|38.38|35.98|38.3|35.9|0
1756898400000|2025-09-03 11:20:00|38.32|35.92|38.38|35.98|38.41|36.01|38.31|35.91|0
1756898700000|2025-09-03 11:25:00|38.39|35.99|38.48|36.08|38.51|36.11|38.35|35.95|0
1756899000000|2025-09-03 11:30:00|38.47|36.07|38.52|36.12|38.71|36.31|38.45|36.05|0
1756899300000|2025-09-03 11:35:00|38.51|36.11|38.44|36.04|38.56|36.16|38.38|35.98|0
1756899600000|2025-09-03 11:40:00|38.43|36.03|38.37|35.97|38.5|36.1|38.32|35.92|0
1756899900000|2025-09-03 11:45:00|38.38|35.98|38.42|36.02|38.47|36.07|38.35|35.95|0
1756900200000|2025-09-03 11:50:00|38.41|36.01|38.41|36.01|38.46|36.06|38.39|35.99|0
1756900500000|2025-09-03 11:55:00|38.43|36.03|38.85|36.45|38.9|36.5|38.4|36|0
1756900800000|2025-09-03 12:00:00|38.78|36.38|38.59|36.19|38.83|36.43|38.58|36.18|0
1756901100000|2025-09-03 12:05:00|38.61|36.21|38.68|36.28|38.69|36.29|38.59|36.19|0
1756901400000|2025-09-03 12:10:00|38.69|36.29|38.6|36.2|38.69|36.29|38.55|36.15|0
1756901700000|2025-09-03 12:15:00|38.59|36.19|38.6|36.2|38.68|36.28|38.57|36.17|0
1756902000000|2025-09-03 12:20:00|38.62|36.22|38.67|36.27|38.7|36.3|38.58|36.18|0
1756902300000|2025-09-03 12:25:00|38.66|36.26|38.79|36.39|38.84|36.44|38.66|36.26|0
1756902600000|2025-09-03 12:30:00|38.8|36.4|39.11|36.71|39.24|36.84|38.76|36.36|0
1756902900000|2025-09-03 12:35:00|39.09|36.69|38.94|36.54|39.13|36.73|38.9|36.5|0
1756903200000|2025-09-03 12:40:00|38.95|36.55|38.93|36.53|39.05|36.65|38.88|36.48|0
1756903500000|2025-09-03 12:45:00|38.99|36.59|38.95|36.55|39.05|36.65|38.91|36.51|0
1756903800000|2025-09-03 12:50:00|38.94|36.54|39|36.6|39.03|36.63|38.91|36.51|0
1756904100000|2025-09-03 12:55:00|38.99|36.59|39.04|36.64|39.08|36.68|38.95|36.55|0
1756904400000|2025-09-03 13:00:00|39.02|36.62|38.94|36.54|39.08|36.68|38.92|36.52|0
1756904700000|2025-09-03 13:05:00|38.93|36.53|38.86|36.46|38.94|36.54|38.7|36.3|0
1756905000000|2025-09-03 13:10:00|38.84|36.44|38.67|36.27|38.88|36.48|38.65|36.25|0
1756905300000|2025-09-03 13:15:00|38.71|36.31|38.86|36.46|38.95|36.55|38.68|36.28|0
1756905600000|2025-09-03 13:20:00|38.84|36.44|38.77|36.37|38.84|36.44|38.68|36.28|0
1756905900000|2025-09-03 13:25:00|38.8|36.4|39.81|37.41|39.84|37.44|38.77|36.37|0
1756906200000|2025-09-03 13:30:00|38.69|36.29|38.64|36.24|39.05|36.65|38.51|36.11|0
1756906500000|2025-09-03 13:35:00|38.67|36.27|38.64|36.24|38.81|36.41|38.44|36.04|0
1756906800000|2025-09-03 13:40:00|38.58|36.18|38.57|36.17|38.89|36.49|38.52|36.12|0
1756907100000|2025-09-03 13:45:00|38.56|36.16|38.85|36.45|39.05|36.65|38.53|36.13|0
1756907400000|2025-09-03 13:50:00|38.88|36.48|38.86|36.46|38.9|36.5|38.45|36.05|0
1756907700000|2025-09-03 13:55:00|38.84|36.44|39.12|36.72|39.17|36.77|38.78|36.38|0
1756908000000|2025-09-03 14:00:00|39.08|36.68|38.62|36.22|39.26|36.86|38.51|36.11|0
1756908300000|2025-09-03 14:05:00|38.6|36.2|38.66|36.26|38.88|36.48|38.47|36.07|0
1756908600000|2025-09-03 14:10:00|38.64|36.24|39.17|36.77|39.17|36.77|38.46|36.06|0
1756908900000|2025-09-03 14:15:00|39.16|36.76|38.63|36.23|39.22|36.82|38.52|36.12|0
1756909200000|2025-09-03 14:20:00|38.61|36.21|38.49|36.09|38.64|36.24|38.44|36.04|0
1756909500000|2025-09-03 14:25:00|38.48|36.08|38.54|36.14|38.54|36.14|38.07|35.67|0
1756909800000|2025-09-03 14:30:00|38.53|36.13|37.99|35.59|38.53|36.13|37.99|35.59|0
1756910100000|2025-09-03 14:35:00|38|35.6|38.04|35.64|38.19|35.79|38|35.6|0
1756910400000|2025-09-03 14:40:00|38.03|35.63|37.75|35.35|38.04|35.64|37.66|35.26|0
1756910700000|2025-09-03 14:45:00|37.77|35.37|37.65|35.25|37.84|35.44|37.58|35.18|0
1756911000000|2025-09-03 14:50:00|37.63|35.23|37.67|35.27|37.78|35.38|37.56|35.16|0
1756911300000|2025-09-03 14:55:00|37.65|35.25|37.56|35.16|37.75|35.35|37.49|35.09|0
1756911600000|2025-09-03 15:00:00|37.53|35.13|37.55|35.15|37.69|35.29|37.49|35.09|0
1756911900000|2025-09-03 15:05:00|37.56|35.16|37.63|35.23|37.69|35.29|37.44|35.04|0
1756912200000|2025-09-03 15:10:00|37.62|35.22|37.7|35.3|37.78|35.38|37.5|35.1|0
1756912500000|2025-09-03 15:15:00|37.71|35.31|37.78|35.38|37.82|35.42|37.63|35.23|0
1756912800000|2025-09-03 15:20:00|37.79|35.39|37.92|35.52|38.1|35.7|37.76|35.36|0
1756913100000|2025-09-03 15:25:00|37.93|35.53|38.63|36.23|38.64|36.24|37.93|35.53|0
1756913400000|2025-09-03 15:30:00|38.61|36.21|38.62|36.22|38.73|36.33|38.48|36.08|0
1756913700000|2025-09-03 15:35:00|38.6|36.2|38.28|35.88|38.6|36.2|38.28|35.88|0
1756914000000|2025-09-03 15:40:00|38.26|35.86|38.35|35.95|38.41|36.01|38.2|35.8|0
1756914300000|2025-09-03 15:45:00|38.38|35.98|38.38|35.98|38.54|36.14|38.31|35.91|0
1756914600000|2025-09-03 15:50:00|38.41|36.01|38.41|36.01|38.46|36.06|38.19|35.79|0
1756914900000|2025-09-03 15:55:00|38.42|36.02|38.6|36.2|38.66|36.26|38.35|35.95|0
1756915200000|2025-09-03 16:00:00|38.63|36.23|38.64|36.24|38.75|36.35|38.47|36.07|0
1756915500000|2025-09-03 16:05:00|38.63|36.23|38.5|36.1|38.72|36.32|38.46|36.06|0
1756915800000|2025-09-03 16:10:00|38.49|36.09|38.54|36.14|38.64|36.24|38.47|36.07|0
1756916100000|2025-09-03 16:15:00|38.56|36.16|38.41|36.01|38.63|36.23|38.38|35.98|0
1756916400000|2025-09-03 16:20:00|38.44|36.04|38.4|36|38.44|36.04|38.02|35.62|0
1756916700000|2025-09-03 16:25:00|38.39|35.99|38.42|36.02|38.53|36.13|38.25|35.85|0
1756917000000|2025-09-03 16:30:00|38.4|36|38.4|36|38.51|36.11|38.35|35.95|0
1756917300000|2025-09-03 16:35:00|38.41|36.01|38.46|36.06|38.56|36.16|38.34|35.94|0
1756917600000|2025-09-03 16:40:00|38.48|36.08|38.58|36.18|38.74|36.34|38.44|36.04|0
1756917900000|2025-09-03 16:45:00|38.59|36.19|38.62|36.22|38.72|36.32|38.41|36.01|0
1756918200000|2025-09-03 16:50:00|38.61|36.21|38.64|36.24|38.79|36.39|38.53|36.13|0
1756918500000|2025-09-03 16:55:00|38.62|36.22|38.42|36.02|38.62|36.22|38.32|35.92|0
1756918800000|2025-09-03 17:00:00|38.41|36.01|38.25|35.85|38.43|36.03|38.17|35.77|0
1756919100000|2025-09-03 17:05:00|38.27|35.87|38.15|35.75|38.29|35.89|38.11|35.71|0
1756919400000|2025-09-03 17:10:00|38.11|35.71|37.87|35.47|38.19|35.79|37.81|35.41|0
1756919700000|2025-09-03 17:15:00|37.83|35.43|37.87|35.47|37.9|35.5|37.72|35.32|0
1756920000000|2025-09-03 17:20:00|37.85|35.45|37.94|35.54|37.95|35.55|37.77|35.37|0
1756920300000|2025-09-03 17:25:00|37.98|35.58|38.07|35.67|38.25|35.85|37.98|35.58|0
1756920600000|2025-09-03 17:30:00|38.08|35.68|38.21|35.81|38.21|35.81|37.92|35.52|0
1756920900000|2025-09-03 17:35:00|38.17|35.77|38.32|35.92|38.34|35.94|38.13|35.73|0
1756921200000|2025-09-03 17:40:00|38.34|35.94|38.7|36.3|38.71|36.31|38.28|35.88|0
1756921500000|2025-09-03 17:45:00|38.68|36.28|38.6|36.2|39.11|36.71|38.48|36.08|0
1756921800000|2025-09-03 17:50:00|38.55|36.15|38.68|36.28|38.76|36.36|38.4|36|0
1756922100000|2025-09-03 17:55:00|38.67|36.27|38.86|36.46|38.97|36.57|38.63|36.23|0
1756922400000|2025-09-03 18:00:00|38.89|36.49|38.88|36.48|39.1|36.7|38.76|36.36|0
1756922700000|2025-09-03 18:05:00|38.87|36.47|38.81|36.41|39.05|36.65|38.78|36.38|0
1756923000000|2025-09-03 18:10:00|38.79|36.39|38.65|36.25|38.95|36.55|38.61|36.21|0
1756923300000|2025-09-03 18:15:00|38.67|36.27|38.74|36.34|38.82|36.42|38.64|36.24|0
1756923600000|2025-09-03 18:20:00|38.73|36.33|38.74|36.34|38.82|36.42|38.6|36.2|0
1756923900000|2025-09-03 18:25:00|38.73|36.33|38.66|36.26|38.84|36.44|38.53|36.13|0
1756924200000|2025-09-03 18:30:00|38.68|36.28|38.69|36.29|38.87|36.47|38.65|36.25|0
1756924500000|2025-09-03 18:35:00|38.7|36.3|38.92|36.52|38.97|36.57|38.62|36.22|0
1756924800000|2025-09-03 18:40:00|38.89|36.49|38.59|36.19|38.95|36.55|38.54|36.14|0
1756925100000|2025-09-03 18:45:00|38.6|36.2|38.58|36.18|38.7|36.3|38.47|36.07|0
1756925400000|2025-09-03 18:50:00|38.57|36.17|38.53|36.13|38.68|36.28|38.47|36.07|0
1756925700000|2025-09-03 18:55:00|38.54|36.14|38.63|36.23|38.75|36.35|38.48|36.08|0
1756926000000|2025-09-03 19:00:00|38.64|36.24|38.64|36.24|38.84|36.44|38.59|36.19|0
1756926300000|2025-09-03 19:05:00|38.62|36.22|38.73|36.33|38.76|36.36|38.48|36.08|0
1756926600000|2025-09-03 19:10:00|38.75|36.35|38.85|36.45|38.95|36.55|38.75|36.35|0
1756926900000|2025-09-03 19:15:00|38.87|36.47|38.71|36.31|38.92|36.52|38.71|36.31|0
1756927200000|2025-09-03 19:20:00|38.72|36.32|38.63|36.23|38.81|36.41|38.62|36.22|0
1756927500000|2025-09-03 19:25:00|38.64|36.24|38.61|36.21|38.65|36.25|38.55|36.15|0
1756927800000|2025-09-03 19:30:00|38.65|36.25|38.25|35.85|38.65|36.25|38.24|35.84|0
1756928100000|2025-09-03 19:35:00|38.22|35.82|38.01|35.61|38.22|35.82|37.96|35.56|0
1756928400000|2025-09-03 19:40:00|38.03|35.63|37.78|35.38|38.03|35.63|37.78|35.38|0
1756928700000|2025-09-03 19:45:00|37.75|35.35|37.71|35.31|37.85|35.45|37.57|35.17|0
1756929000000|2025-09-03 19:50:00|37.55|35.15|37.42|35.02|37.59|35.19|37.32|34.92|0
1756929300000|2025-09-03 19:55:00|37.39|34.99|37.12|34.72|37.43|35.03|37.12|34.72|0
1756929600000|2025-09-03 20:00:00|37.05|34.65|36.94|34.54|37.11|34.71|36.94|34.54|0
1756929900000|2025-09-03 20:05:00|36.93|34.53|36.98|34.58|37.07|34.67|36.93|34.53|0
1756930200000|2025-09-03 20:10:00|37.04|34.64|37.04|34.64|37.06|34.66|36.97|34.57|0
1756930500000|2025-09-03 20:15:00|37.06|34.66|37.08|34.68|37.11|34.71|36.98|34.58|0
1756930800000|2025-09-03 20:20:00|37.07|34.67|37.04|34.64|37.09|34.69|37.01|34.61|0
1756931100000|2025-09-03 20:25:00|37.02|34.62|37.06|34.66|37.07|34.67|37|34.6|0
1756931400000|2025-09-03 20:30:00|37.04|34.64|36.99|34.59|37.07|34.67|36.99|34.59|0
1756931700000|2025-09-03 20:35:00|37|34.6|37.01|34.61|37.04|34.64|36.98|34.58|0
1756932000000|2025-09-03 20:40:00|36.99|34.59|37.05|34.65|37.07|34.67|36.99|34.59|0
1756932300000|2025-09-03 20:45:00|37.06|34.66|37.05|34.65|37.08|34.68|37.03|34.63|0
1756932600000|2025-09-03 20:50:00|37.04|34.64|37.05|34.65|37.07|34.67|37.02|34.62|0
1756932900000|2025-09-03 20:55:00|37.35|34.35|37.33|34.33|37.36|34.36|37.29|34.29|0
1756933200000|2025-09-03 21:00:00|37.36|34.36|37.37|34.37|37.39|34.39|37.36|34.36|0
1756933500000|2025-09-03 21:05:00|37.38|34.38|37.37|34.37|37.38|34.38|37.37|34.37|0
1756933800000|2025-09-03 21:10:00|37.38|34.38|37.37|34.37|37.38|34.38|37.37|34.37|0
1756934100000|2025-09-03 21:15:00|37.38|34.38|37.38|34.38|37.38|34.38|37.38|34.38|0
1756934400000|2025-09-03 21:20:00|37.37|34.37|37.37|34.37|37.37|34.37|37.37|34.37|0
1756934700000|2025-09-03 21:25:00|37.36|34.36|37.37|34.37|37.37|34.37|37.36|34.36|0
1756935300000|2025-09-03 21:35:00|37.36|34.36|37.37|34.37|37.37|34.37|37.36|34.36|0
1756935900000|2025-09-03 21:45:00|37.36|34.36|37.36|34.36|37.37|34.37|37.35|34.35|0
1756936200000|2025-09-03 21:50:00|37.35|34.35|37.35|34.35|37.35|34.35|37.35|34.35|0
1756936500000|2025-09-03 21:55:00|37.31|34.31|37.32|34.32|37.33|34.33|37.31|34.31|0
1756936800000|2025-09-03 22:00:00|37.34|34.34|37.51|34.51|37.55|34.55|37.34|34.34|0
1756937100000|2025-09-03 22:05:00|37.49|34.49|37.44|34.44|37.52|34.52|37.41|34.41|0
1756937400000|2025-09-03 22:10:00|37.45|34.45|37.44|34.44|37.47|34.47|37.39|34.39|0
1756937700000|2025-09-03 22:15:00|37.43|34.43|37.47|34.47|37.49|34.49|37.41|34.41|0
1756938000000|2025-09-03 22:20:00|37.48|34.48|37.53|34.53|37.53|34.53|37.41|34.41|0
1756938300000|2025-09-03 22:25:00|37.54|34.54|37.56|34.56|37.56|34.56|37.53|34.53|0
1756938600000|2025-09-03 22:30:00|37.54|34.54|37.52|34.52|37.54|34.54|37.48|34.48|0
1756938900000|2025-09-03 22:35:00|37.53|34.53|37.53|34.53|37.54|34.54|37.5|34.5|0
1756939200000|2025-09-03 22:40:00|37.54|34.54|37.56|34.56|37.57|34.57|37.53|34.53|0
1756939500000|2025-09-03 22:45:00|37.55|34.55|37.55|34.55|37.58|34.58|37.54|34.54|0
1756939800000|2025-09-03 22:50:00|37.57|34.57|37.54|34.54|37.57|34.57|37.54|34.54|0
1756940100000|2025-09-03 22:55:00|37.51|34.51|37.59|34.59|37.59|34.59|37.51|34.51|0
1756940400000|2025-09-03 23:00:00|37.58|34.58|37.5|34.5|37.58|34.58|37.48|34.48|0
1756940700000|2025-09-03 23:05:00|37.49|34.49|37.48|34.48|37.51|34.51|37.43|34.43|0
1756941000000|2025-09-03 23:10:00|37.47|34.47|37.4|34.4|37.47|34.47|37.4|34.4|0
1756941300000|2025-09-03 23:15:00|37.38|34.38|37.42|34.42|37.44|34.44|37.36|34.36|0
1756941600000|2025-09-03 23:20:00|37.43|34.43|37.43|34.43|37.46|34.46|37.42|34.42|0
1756941900000|2025-09-03 23:25:00|37.42|34.42|37.46|34.46|37.46|34.46|37.42|34.42|0
1756942200000|2025-09-03 23:30:00|37.45|34.45|37.54|34.54|37.54|34.54|37.45|34.45|0
1756942500000|2025-09-03 23:35:00|37.55|34.55|37.51|34.51|37.57|34.57|37.51|34.51|0
1756942800000|2025-09-03 23:40:00|37.52|34.52|37.59|34.59|37.59|34.59|37.51|34.51|0
1756943100000|2025-09-03 23:45:00|37.58|34.58|37.58|34.58|37.59|34.59|37.56|34.56|0
1756943400000|2025-09-03 23:50:00|37.56|34.56|37.55|34.55|37.56|34.56|37.49|34.49|0
1756943700000|2025-09-03 23:55:00|37.53|34.53|37.53|34.53|37.55|34.55|37.53|34.53|0
1756944000000|2025-09-04 00:00:00|37.55|34.55|37.22|34.22|37.61|34.61|37.21|34.21|0
1756944300000|2025-09-04 00:05:00|37.21|34.21|37.22|34.22|37.26|34.26|37.14|34.14|0
1756944600000|2025-09-04 00:10:00|37.23|34.23|37.15|34.15|37.3|34.3|37.14|34.14|0
1756944900000|2025-09-04 00:15:00|37.18|34.18|36.63|34.23|37.19|34.59|36.62|34.16|0
1756945200000|2025-09-04 00:20:00|36.65|34.25|36.58|34.18|36.67|34.27|36.37|33.97|0
1756945500000|2025-09-04 00:25:00|36.59|34.19|36.64|34.24|36.68|34.28|36.59|34.19|0
1756945800000|2025-09-04 00:30:00|36.65|34.25|36.59|34.19|36.67|34.27|36.59|34.19|0
1756946100000|2025-09-04 00:35:00|36.58|34.18|36.55|34.15|36.64|34.24|36.53|34.13|0
1756946400000|2025-09-04 00:40:00|36.53|34.13|36.59|34.19|36.63|34.23|36.52|34.12|0
1756946700000|2025-09-04 00:45:00|36.61|34.21|36.59|34.19|36.63|34.23|36.54|34.14|0
1756947000000|2025-09-04 00:50:00|36.6|34.2|36.59|34.19|36.63|34.23|36.56|34.16|0
1756947300000|2025-09-04 00:55:00|36.6|34.2|36.62|34.22|36.65|34.25|36.57|34.17|0
1756947600000|2025-09-04 01:00:00|36.63|34.23|36.54|34.14|36.68|34.28|36.51|34.11|0
1756947900000|2025-09-04 01:05:00|36.53|34.13|36.57|34.17|36.6|34.2|36.49|34.09|0
1756948200000|2025-09-04 01:10:00|36.58|34.18|36.56|34.16|36.59|34.19|36.51|34.11|0
1756948500000|2025-09-04 01:15:00|36.57|34.17|36.54|34.14|36.65|34.25|36.53|34.13|0
1756948800000|2025-09-04 01:20:00|36.55|34.15|36.62|34.22|36.64|34.24|36.51|34.11|0
1756949100000|2025-09-04 01:25:00|36.63|34.23|36.67|34.27|36.67|34.27|36.58|34.18|0
1756949400000|2025-09-04 01:30:00|36.68|34.28|36.67|34.27|36.71|34.31|36.61|34.21|0
1756949700000|2025-09-04 01:35:00|36.66|34.26|36.69|34.29|36.73|34.33|36.63|34.23|0
1756950000000|2025-09-04 01:40:00|36.67|34.27|36.66|34.26|36.71|34.31|36.61|34.21|0
1756950300000|2025-09-04 01:45:00|36.64|34.24|36.64|34.24|36.69|34.29|36.62|34.22|0
1756950600000|2025-09-04 01:50:00|36.63|34.23|36.63|34.23|36.68|34.28|36.62|34.22|0
1756950900000|2025-09-04 01:55:00|36.65|34.25|36.73|34.33|36.81|34.41|36.63|34.23|0
1756951200000|2025-09-04 02:00:00|36.7|34.3|36.52|34.12|36.72|34.32|36.5|34.1|0
1756951500000|2025-09-04 02:05:00|36.53|34.13|36.38|33.98|36.56|34.16|36.36|33.96|0
1756951800000|2025-09-04 02:10:00|36.4|34|36.42|34.02|36.47|34.07|36.38|33.98|0
1756952100000|2025-09-04 02:15:00|36.43|34.03|36.45|34.05|36.47|34.07|36.4|34|0
1756952400000|2025-09-04 02:20:00|36.46|34.06|36.43|34.03|36.49|34.09|36.42|34.02|0
1756952700000|2025-09-04 02:25:00|36.45|34.05|36.6|34.2|36.6|34.2|36.44|34.04|0
1756953000000|2025-09-04 02:30:00|36.63|34.23|36.69|34.29|36.73|34.33|36.6|34.2|0
1756953300000|2025-09-04 02:35:00|36.68|34.28|36.65|34.25|36.72|34.32|36.59|34.19|0
1756953600000|2025-09-04 02:40:00|36.64|34.24|36.65|34.25|36.68|34.28|36.63|34.23|0
1756953900000|2025-09-04 02:45:00|36.64|34.24|36.66|34.26|36.7|34.3|36.64|34.24|0
1756954200000|2025-09-04 02:50:00|36.69|34.29|36.65|34.25|36.7|34.3|36.64|34.24|0
1756954500000|2025-09-04 02:55:00|36.64|34.24|36.82|34.42|36.86|34.46|36.63|34.23|0
1756954800000|2025-09-04 03:00:00|36.83|34.43|36.85|34.45|36.88|34.48|36.82|34.42|0
1756955100000|2025-09-04 03:05:00|36.87|34.47|36.85|34.45|36.89|34.49|36.82|34.42|0
1756955400000|2025-09-04 03:10:00|36.83|34.43|36.83|34.43|36.89|34.49|36.79|34.39|0
1756955700000|2025-09-04 03:15:00|36.82|34.42|36.82|34.42|36.86|34.46|36.81|34.41|0
1756956000000|2025-09-04 03:20:00|36.83|34.43|36.86|34.46|36.86|34.46|36.79|34.39|0
1756956300000|2025-09-04 03:25:00|36.85|34.45|36.85|34.45|36.88|34.48|36.82|34.42|0
1756956600000|2025-09-04 03:30:00|36.83|34.43|36.92|34.52|36.95|34.55|36.82|34.42|0
1756956900000|2025-09-04 03:35:00|36.93|34.53|37|34.6|37.04|34.64|36.91|34.51|0
1756957200000|2025-09-04 03:40:00|36.98|34.58|36.98|34.58|37.02|34.62|36.97|34.57|0
1756957500000|2025-09-04 03:45:00|36.97|34.57|36.98|34.58|37.01|34.61|36.95|34.55|0
1756957800000|2025-09-04 03:50:00|36.96|34.56|36.99|34.59|37|34.6|36.96|34.56|0
1756958100000|2025-09-04 03:55:00|37|34.6|36.99|34.59|37.02|34.62|36.96|34.56|0
1756958400000|2025-09-04 04:00:00|36.97|34.57|36.77|34.37|37.06|34.66|36.76|34.36|0
1756958700000|2025-09-04 04:05:00|36.8|34.4|36.79|34.39|36.81|34.41|36.75|34.35|0
1756959000000|2025-09-04 04:10:00|36.75|34.35|36.72|34.32|36.81|34.41|36.71|34.31|0
1756959300000|2025-09-04 04:15:00|36.71|34.31|36.74|34.34|36.75|34.35|36.69|34.29|0
1756959600000|2025-09-04 04:20:00|36.73|34.33|36.6|34.2|36.74|34.34|36.6|34.2|0
1756959900000|2025-09-04 04:25:00|36.59|34.19|36.63|34.23|36.65|34.25|36.56|34.16|0
1756960200000|2025-09-04 04:30:00|36.62|34.22|36.64|34.24|36.66|34.26|36.6|34.2|0
1756960500000|2025-09-04 04:35:00|36.63|34.23|36.62|34.22|36.65|34.25|36.6|34.2|0
1756960800000|2025-09-04 04:40:00|36.64|34.24|36.65|34.25|36.67|34.27|36.61|34.21|0
1756961100000|2025-09-04 04:45:00|36.64|34.24|36.64|34.24|36.65|34.25|36.61|34.21|0
1756961400000|2025-09-04 04:50:00|36.65|34.25|36.65|34.25|36.66|34.26|36.62|34.22|0
1756961700000|2025-09-04 04:55:00|36.63|34.23|36.65|34.25|36.66|34.26|36.62|34.22|0
1756962000000|2025-09-04 05:00:00|36.59|34.19|36.65|34.25|36.65|34.25|36.59|34.19|0
1756962300000|2025-09-04 05:05:00|36.64|34.24|36.62|34.22|36.66|34.26|36.61|34.21|0
1756962600000|2025-09-04 05:10:00|36.63|34.23|36.61|34.21|36.63|34.23|36.58|34.18|0
1756962900000|2025-09-04 05:15:00|36.62|34.22|36.49|34.09|36.64|34.24|36.49|34.09|0
1756963200000|2025-09-04 05:20:00|36.54|34.14|36.75|34.35|36.76|34.36|36.49|34.09|0
1756963500000|2025-09-04 05:25:00|36.77|34.37|36.8|34.4|36.87|34.47|36.76|34.36|0
1756963800000|2025-09-04 05:30:00|36.79|34.39|36.75|34.35|36.81|34.41|36.69|34.29|0
1756964100000|2025-09-04 05:35:00|36.76|34.36|36.72|34.32|36.78|34.38|36.7|34.3|0
1756964400000|2025-09-04 05:40:00|36.71|34.31|36.76|34.36|36.77|34.37|36.71|34.31|0
1756964700000|2025-09-04 05:45:00|36.75|34.35|36.8|34.4|36.83|34.43|36.75|34.35|0
1756965000000|2025-09-04 05:50:00|36.81|34.41|36.87|34.47|36.87|34.47|36.78|34.38|0
1756965300000|2025-09-04 05:55:00|36.85|34.45|36.83|34.43|36.89|34.49|36.81|34.41|0
1756965600000|2025-09-04 06:00:00|36.84|34.44|36.79|34.39|36.84|34.44|36.73|34.33|0
1756965900000|2025-09-04 06:05:00|36.78|34.38|36.71|34.31|36.81|34.41|36.69|34.29|0
1756966200000|2025-09-04 06:10:00|36.7|34.3|36.71|34.31|36.76|34.36|36.62|34.22|0
1756966500000|2025-09-04 06:15:00|36.69|34.29|36.83|34.43|36.88|34.48|36.69|34.29|0
1756966800000|2025-09-04 06:20:00|36.84|34.44|36.8|34.4|36.85|34.45|36.75|34.35|0
1756967100000|2025-09-04 06:25:00|36.77|34.37|36.84|34.44|36.89|34.49|36.73|34.33|0
1756967400000|2025-09-04 06:30:00|36.85|34.45|36.78|34.38|36.88|34.48|36.74|34.34|0
1756967700000|2025-09-04 06:35:00|36.8|34.4|36.62|34.22|36.8|34.4|36.61|34.21|0
1756968000000|2025-09-04 06:40:00|36.63|34.23|36.72|34.32|36.78|34.38|36.62|34.22|0
1756968300000|2025-09-04 06:45:00|36.74|34.34|36.73|34.33|36.77|34.37|36.7|34.3|0
1756968600000|2025-09-04 06:50:00|36.72|34.32|36.75|34.35|36.76|34.36|36.6|34.2|0
1756968900000|2025-09-04 06:55:00|36.76|34.36|36.89|34.49|36.94|34.54|36.73|34.33|0
1756969200000|2025-09-04 07:00:00|36.91|34.51|36.81|34.41|36.98|34.58|36.68|34.28|0
1756969500000|2025-09-04 07:05:00|36.83|34.43|36.76|34.36|36.85|34.45|36.73|34.33|0
1756969800000|2025-09-04 07:10:00|36.77|34.37|36.67|34.27|36.79|34.39|36.62|34.22|0
1756970100000|2025-09-04 07:15:00|36.68|34.28|36.64|34.24|36.72|34.32|36.6|34.2|0
1756970400000|2025-09-04 07:20:00|36.65|34.25|36.75|34.35|36.75|34.35|36.61|34.21|0
1756970700000|2025-09-04 07:25:00|36.72|34.32|36.73|34.33|36.77|34.37|36.7|34.3|0
1756971000000|2025-09-04 07:30:00|36.75|34.35|36.68|34.28|36.76|34.36|36.68|34.28|0
1756971300000|2025-09-04 07:35:00|36.67|34.27|36.56|34.16|36.69|34.29|36.47|34.07|0
1756971600000|2025-09-04 07:40:00|36.55|34.15|36.65|34.25|36.68|34.28|36.52|34.12|0
1756971900000|2025-09-04 07:45:00|36.66|34.26|36.66|34.26|36.7|34.3|36.63|34.23|0
1756972200000|2025-09-04 07:50:00|36.67|34.27|36.65|34.25|36.73|34.33|36.62|34.22|0
1756972500000|2025-09-04 07:55:00|36.63|34.23|36.63|34.23|36.67|34.27|36.62|34.22|0
1756972800000|2025-09-04 08:00:00|36.6|34.2|36.66|34.26|36.69|34.29|36.6|34.2|0
1756973100000|2025-09-04 08:05:00|36.64|34.24|36.66|34.26|36.81|34.41|36.64|34.24|0
1756973400000|2025-09-04 08:10:00|36.67|34.27|36.72|34.32|36.78|34.38|36.66|34.26|0
1756973700000|2025-09-04 08:15:00|36.74|34.34|36.7|34.3|36.75|34.35|36.66|34.26|0
1756974000000|2025-09-04 08:20:00|36.71|34.31|36.64|34.24|36.72|34.32|36.64|34.24|0
1756974300000|2025-09-04 08:25:00|36.65|34.25|36.64|34.24|36.66|34.26|36.62|34.22|0
1756974600000|2025-09-04 08:30:00|36.61|34.21|36.75|34.35|36.76|34.36|36.61|34.21|0
1756974900000|2025-09-04 08:35:00|36.73|34.33|36.74|34.34|36.77|34.37|36.71|34.31|0
1756975200000|2025-09-04 08:40:00|36.75|34.35|36.68|34.28|36.75|34.35|36.67|34.27|0
1756975500000|2025-09-04 08:45:00|36.7|34.3|36.7|34.3|36.75|34.35|36.68|34.28|0
1756975800000|2025-09-04 08:50:00|36.69|34.29|36.7|34.3|36.74|34.34|36.67|34.27|0
1756976100000|2025-09-04 08:55:00|36.68|34.28|36.72|34.32|36.74|34.34|36.68|34.28|0
1756976400000|2025-09-04 09:00:00|36.71|34.31|36.69|34.29|36.71|34.31|36.66|34.26|0
1756976700000|2025-09-04 09:05:00|36.7|34.3|36.66|34.26|36.71|34.31|36.66|34.26|0
1756977000000|2025-09-04 09:10:00|36.65|34.25|36.67|34.27|36.71|34.31|36.65|34.25|0
1756977300000|2025-09-04 09:15:00|36.68|34.28|36.79|34.39|36.8|34.4|36.67|34.27|0
1756977600000|2025-09-04 09:20:00|36.78|34.38|36.8|34.4|36.82|34.42|36.77|34.37|0
1756977900000|2025-09-04 09:25:00|36.78|34.38|36.74|34.34|36.8|34.4|36.71|34.31|0
1756978200000|2025-09-04 09:30:00|36.75|34.35|36.76|34.36|36.76|34.36|36.71|34.31|0
1756978500000|2025-09-04 09:35:00|36.74|34.34|36.73|34.33|36.78|34.38|36.7|34.3|0
1756978800000|2025-09-04 09:40:00|36.72|34.32|36.75|34.35|36.76|34.36|36.71|34.31|0
1756979100000|2025-09-04 09:45:00|36.74|34.34|36.73|34.33|36.76|34.36|36.72|34.32|0
1756979400000|2025-09-04 09:50:00|36.74|34.34|36.79|34.39|36.81|34.41|36.71|34.31|0
1756979700000|2025-09-04 09:55:00|36.81|34.41|36.67|34.27|36.81|34.41|36.67|34.27|0
1756980000000|2025-09-04 10:00:00|36.68|34.28|36.5|34.1|36.7|34.3|36.45|34.05|0
1756980300000|2025-09-04 10:05:00|36.49|34.09|36.49|34.09|36.56|34.16|36.48|34.08|0
1756980600000|2025-09-04 10:10:00|36.5|34.1|36.46|34.06|36.56|34.16|36.42|34.02|0
1756980900000|2025-09-04 10:15:00|36.43|34.03|36.49|34.09|36.53|34.13|36.43|34.03|0
1756981200000|2025-09-04 10:20:00|36.48|34.08|36.6|34.2|36.62|34.22|36.48|34.08|0
1756981500000|2025-09-04 10:25:00|36.61|34.21|36.69|34.29|36.72|34.32|36.58|34.18|0
1756981800000|2025-09-04 10:30:00|36.7|34.3|36.64|34.24|36.7|34.3|36.6|34.2|0
1756982100000|2025-09-04 10:35:00|36.62|34.22|36.64|34.24|36.66|34.26|36.61|34.21|0
1756982400000|2025-09-04 10:40:00|36.63|34.23|36.64|34.24|36.69|34.29|36.62|34.22|0
1756982700000|2025-09-04 10:45:00|36.63|34.23|36.62|34.22|36.66|34.26|36.62|34.22|0
1756983000000|2025-09-04 10:50:00|36.64|34.24|36.64|34.24|36.67|34.27|36.62|34.22|0
1756983300000|2025-09-04 10:55:00|36.62|34.22|36.65|34.25|36.66|34.26|36.58|34.18|0
1756983600000|2025-09-04 11:00:00|36.67|34.27|36.59|34.19|36.69|34.29|36.57|34.17|0
1756983900000|2025-09-04 11:05:00|36.58|34.18|36.6|34.2|36.63|34.23|36.56|34.16|0
1756984200000|2025-09-04 11:10:00|36.59|34.19|36.6|34.2|36.62|34.22|36.56|34.16|0
1756984500000|2025-09-04 11:15:00|36.59|34.19|36.59|34.19|36.62|34.22|36.57|34.17|0
1756984800000|2025-09-04 11:20:00|36.61|34.21|36.67|34.27|36.7|34.3|36.57|34.17|0
1756985100000|2025-09-04 11:25:00|36.7|34.3|36.77|34.37|36.81|34.41|36.64|34.24|0
1756985400000|2025-09-04 11:30:00|36.75|34.35|36.74|34.34|36.79|34.39|36.68|34.28|0
1756985700000|2025-09-04 11:35:00|36.73|34.33|36.74|34.34|36.77|34.37|36.72|34.32|0
1756986000000|2025-09-04 11:40:00|36.72|34.32|36.75|34.35|36.77|34.37|36.7|34.3|0
1756986300000|2025-09-04 11:45:00|36.74|34.34|36.81|34.41|36.84|34.44|36.71|34.31|0
1756986600000|2025-09-04 11:50:00|36.82|34.42|37|34.6|37.03|34.63|36.79|34.39|0
1756986900000|2025-09-04 11:55:00|36.99|34.59|37.01|34.61|37.03|34.63|36.95|34.55|0
1756987200000|2025-09-04 12:00:00|36.98|34.58|36.83|34.43|36.98|34.58|36.83|34.43|0
1756987500000|2025-09-04 12:05:00|36.86|34.46|36.85|34.45|36.88|34.48|36.79|34.39|0
1756987800000|2025-09-04 12:10:00|36.84|34.44|36.69|34.29|36.86|34.46|36.67|34.27|0
1756988100000|2025-09-04 12:15:00|36.63|34.23|36.93|34.53|36.93|34.53|36.29|33.89|0
1756988400000|2025-09-04 12:20:00|36.95|34.55|36.97|34.57|37.05|34.65|36.93|34.53|0
1756988700000|2025-09-04 12:25:00|36.98|34.58|36.97|34.57|37.06|34.66|36.95|34.55|0
1756989000000|2025-09-04 12:30:00|36.26|33.86|37.13|34.73|37.15|34.75|36.14|33.74|0
1756989300000|2025-09-04 12:35:00|37.11|34.71|37.09|34.69|37.13|34.73|37.04|34.64|0
1756989600000|2025-09-04 12:40:00|37.08|34.68|37.06|34.66|37.14|34.74|37.04|34.64|0
1756989900000|2025-09-04 12:45:00|37.05|34.65|37.04|34.64|37.13|34.73|37|34.6|0
1756990200000|2025-09-04 12:50:00|37.03|34.63|36.93|34.53|37.04|34.64|36.9|34.5|0
1756990500000|2025-09-04 12:55:00|36.95|34.55|36.94|34.54|36.96|34.56|36.89|34.49|0
1756990800000|2025-09-04 13:00:00|36.96|34.56|36.95|34.55|37|34.6|36.9|34.5|0
1756991100000|2025-09-04 13:05:00|36.93|34.53|37.01|34.61|37.06|34.66|36.93|34.53|0
1756991400000|2025-09-04 13:10:00|37.02|34.62|37|34.6|37.09|34.69|36.96|34.56|0
1756991700000|2025-09-04 13:15:00|37.01|34.61|36.92|34.52|37.02|34.62|36.9|34.5|0
1756992000000|2025-09-04 13:20:00|36.93|34.53|36.89|34.49|36.98|34.58|36.87|34.47|0
1756992300000|2025-09-04 13:25:00|36.93|34.53|36.92|34.52|36.93|34.53|36.92|34.52|0
1756992600000|2025-09-04 13:30:00|36.83|34.43|36.23|33.83|36.88|34.48|36.23|33.83|0
1756992900000|2025-09-04 13:35:00|36.3|33.9|36.49|34.09|36.57|34.17|36.09|33.69|0
1756993200000|2025-09-04 13:40:00|36.5|34.1|36.37|33.97|36.56|34.16|36.29|33.89|0
1756993500000|2025-09-04 13:45:00|36.35|33.95|36.38|33.98|36.6|34.2|35.69|33.29|0
1756993800000|2025-09-04 13:50:00|36.35|33.95|36.31|33.91|36.42|34.02|36.16|33.76|0
1756994100000|2025-09-04 13:55:00|36.33|33.93|36.19|33.79|36.41|34.01|36.11|33.71|0
1756994400000|2025-09-04 14:00:00|36.16|33.76|36.59|34.19|36.63|34.23|36.14|33.74|0
1756994700000|2025-09-04 14:05:00|36.58|34.18|36.84|34.44|36.84|34.44|36.58|34.18|0
1756995000000|2025-09-04 14:10:00|36.83|34.43|36.72|34.32|36.87|34.47|36.44|34.04|0
1756995300000|2025-09-04 14:15:00|36.7|34.3|36.6|34.2|36.94|34.54|36.53|34.13|0
1756995600000|2025-09-04 14:20:00|36.59|34.19|36.17|33.77|36.6|34.2|36.12|33.72|0
1756995900000|2025-09-04 14:25:00|36.19|33.79|36.13|33.73|36.27|33.87|35.96|33.56|0
1756996200000|2025-09-04 14:30:00|36.14|33.74|35.97|33.57|36.17|33.77|35.85|33.45|0
1756996500000|2025-09-04 14:35:00|35.96|33.56|35.75|33.35|35.99|33.59|35.64|33.24|0
1756996800000|2025-09-04 14:40:00|35.72|33.32|35.8|33.4|35.88|33.48|35.67|33.27|0
1756997100000|2025-09-04 14:45:00|35.79|33.39|35.62|33.22|35.82|33.42|35.59|33.19|0
1756997400000|2025-09-04 14:50:00|35.63|33.23|35.75|33.35|35.87|33.47|35.6|33.2|0
1756997700000|2025-09-04 14:55:00|35.77|33.37|35.76|33.36|35.86|33.46|35.69|33.29|0
1756998000000|2025-09-04 15:00:00|35.74|33.34|35.64|33.24|35.78|33.38|35.55|33.15|0
1756998300000|2025-09-04 15:05:00|35.62|33.22|35.67|33.27|35.73|33.33|35.59|33.19|0
1756998600000|2025-09-04 15:10:00|35.65|33.25|35.84|33.44|35.94|33.54|35.64|33.24|0
1756998900000|2025-09-04 15:15:00|35.83|33.43|35.6|33.2|35.89|33.49|35.53|33.13|0
1756999200000|2025-09-04 15:20:00|35.61|33.21|35.61|33.21|35.68|33.28|35.51|33.11|0
1756999500000|2025-09-04 15:25:00|35.62|33.22|35.68|33.28|35.68|33.28|35.47|33.07|0
1756999800000|2025-09-04 15:30:00|35.69|33.29|35.65|33.25|35.79|33.39|35.55|33.15|0
1757000100000|2025-09-04 15:35:00|35.63|33.23|35.73|33.33|35.84|33.44|35.58|33.18|0
1757000400000|2025-09-04 15:40:00|35.71|33.31|35.74|33.34|35.88|33.48|35.58|33.18|0
1757000700000|2025-09-04 15:45:00|35.73|33.33|35.61|33.21|35.78|33.38|35.6|33.2|0
1757001000000|2025-09-04 15:50:00|35.6|33.2|35.45|33.05|35.72|33.32|35.44|33.04|0
1757001300000|2025-09-04 15:55:00|35.46|33.06|35.53|33.13|35.58|33.18|35.36|32.96|0
1757001600000|2025-09-04 16:00:00|35.52|33.12|35.56|33.16|35.65|33.25|35.52|33.12|0
1757001900000|2025-09-04 16:05:00|35.54|33.14|35.52|33.12|35.69|33.29|35.48|33.08|0
1757002200000|2025-09-04 16:10:00|35.53|33.13|35.49|33.09|35.54|33.14|35.44|33.04|0
1757002500000|2025-09-04 16:15:00|35.47|33.07|35.49|33.09|35.56|33.16|35.44|33.04|0
1757002800000|2025-09-04 16:20:00|35.47|33.07|35.66|33.26|35.66|33.26|35.44|33.04|0
1757003100000|2025-09-04 16:25:00|35.64|33.24|35.78|33.38|35.83|33.43|35.6|33.2|0
1757003400000|2025-09-04 16:30:00|35.79|33.39|35.73|33.33|35.81|33.41|35.66|33.26|0
1757003700000|2025-09-04 16:35:00|35.75|33.35|35.73|33.33|35.76|33.36|35.62|33.22|0
1757004000000|2025-09-04 16:40:00|35.75|33.35|35.72|33.32|35.83|33.43|35.71|33.31|0
1757004300000|2025-09-04 16:45:00|35.71|33.31|35.48|33.08|35.77|33.37|35.43|33.03|0
1757004600000|2025-09-04 16:50:00|35.47|33.07|35.46|33.06|35.58|33.18|35.44|33.04|0
1757004900000|2025-09-04 16:55:00|35.47|33.07|35.61|33.21|35.66|33.26|35.43|33.03|0
1757005200000|2025-09-04 17:00:00|35.6|33.2|35.42|33.02|35.63|33.23|35.38|32.98|0
1757005500000|2025-09-04 17:05:00|35.44|33.04|35.32|32.92|35.45|33.05|35.23|32.83|0
1757005800000|2025-09-04 17:10:00|35.31|32.91|35.43|33.03|35.45|33.05|35.29|32.89|0
1757006100000|2025-09-04 17:15:00|35.42|33.02|35.25|32.85|35.42|33.02|35.25|32.85|0
1757006400000|2025-09-04 17:20:00|35.26|32.86|35.19|32.79|35.3|32.9|35.14|32.74|0
1757006700000|2025-09-04 17:25:00|35.17|32.77|35.18|32.78|35.25|32.85|35.15|32.75|0
1757007000000|2025-09-04 17:30:00|35.17|32.77|35.22|32.82|35.28|32.88|35.16|32.76|0
1757007300000|2025-09-04 17:35:00|35.21|32.81|35.18|32.78|35.27|32.87|35.14|32.74|0
1757007600000|2025-09-04 17:40:00|35.17|32.77|35.12|32.72|35.19|32.79|35.07|32.67|0
1757007900000|2025-09-04 17:45:00|35.1|32.7|35.04|32.64|35.15|32.75|35.03|32.63|0
1757008200000|2025-09-04 17:50:00|35.06|32.66|34.74|32.34|35.06|32.66|34.7|32.3|0
1757008500000|2025-09-04 17:55:00|34.73|32.33|34.93|32.53|34.99|32.59|34.73|32.33|0
1757008800000|2025-09-04 18:00:00|34.92|32.52|34.96|32.56|34.96|32.56|34.82|32.42|0
1757009100000|2025-09-04 18:05:00|34.97|32.57|34.98|32.58|35.04|32.64|34.91|32.51|0
1757009400000|2025-09-04 18:10:00|34.96|32.56|34.94|32.54|34.99|32.59|34.88|32.48|0
1757009700000|2025-09-04 18:15:00|34.9|32.5|34.94|32.54|34.94|32.54|34.83|32.43|0
1757010000000|2025-09-04 18:20:00|34.96|32.56|35|32.6|35.04|32.64|34.93|32.53|0
1757010300000|2025-09-04 18:25:00|34.98|32.58|35.05|32.65|35.06|32.66|34.96|32.56|0
1757010600000|2025-09-04 18:30:00|35.04|32.64|35|32.6|35.13|32.73|34.95|32.55|0
1757010900000|2025-09-04 18:35:00|34.99|32.59|35.02|32.62|35.02|32.62|34.96|32.56|0
1757011200000|2025-09-04 18:40:00|35.04|32.64|35.05|32.65|35.08|32.68|34.95|32.55|0
1757011500000|2025-09-04 18:45:00|35.04|32.64|34.98|32.58|35.07|32.67|34.97|32.57|0
1757011800000|2025-09-04 18:50:00|34.97|32.57|34.94|32.54|34.97|32.57|34.86|32.46|0
1757012100000|2025-09-04 18:55:00|34.92|32.52|34.91|32.51|34.95|32.55|34.87|32.47|0
1757012400000|2025-09-04 19:00:00|34.9|32.5|34.95|32.55|34.98|32.58|34.86|32.46|0
1757012700000|2025-09-04 19:05:00|34.94|32.54|34.93|32.53|34.97|32.57|34.86|32.46|0
1757013000000|2025-09-04 19:10:00|34.94|32.54|34.79|32.39|34.97|32.57|34.74|32.34|0
1757013300000|2025-09-04 19:15:00|34.8|32.4|34.83|32.43|34.85|32.45|34.75|32.35|0
1757013600000|2025-09-04 19:20:00|34.82|32.42|34.79|32.39|34.85|32.45|34.78|32.38|0
1757013900000|2025-09-04 19:25:00|34.8|32.4|34.9|32.5|34.93|32.53|34.78|32.38|0
1757014200000|2025-09-04 19:30:00|34.91|32.51|34.85|32.45|34.94|32.54|34.82|32.42|0
1757014500000|2025-09-04 19:35:00|34.84|32.44|34.75|32.35|34.85|32.45|34.71|32.31|0
1757014800000|2025-09-04 19:40:00|34.77|32.37|34.6|32.2|34.77|32.37|34.59|32.19|0
1757015100000|2025-09-04 19:45:00|34.63|32.23|34.69|32.29|34.7|32.3|34.59|32.19|0
1757015400000|2025-09-04 19:50:00|34.64|32.24|34.27|31.87|34.67|32.27|34.27|31.87|0
1757015700000|2025-09-04 19:55:00|34.26|31.86|34.26|31.86|34.37|31.97|34.11|31.71|0
1757016000000|2025-09-04 20:00:00|34.3|31.9|34.2|31.8|34.41|32.01|34.18|31.78|0
1757016300000|2025-09-04 20:05:00|34.21|31.81|34.18|31.78|34.24|31.84|34.15|31.75|0
1757016600000|2025-09-04 20:10:00|34.19|31.79|34.12|31.72|34.21|31.81|34.04|31.64|0
1757016900000|2025-09-04 20:15:00|33.95|31.55|34.18|31.78|34.46|32.06|33.95|31.55|0
1757017200000|2025-09-04 20:20:00|34.19|31.79|34.15|31.75|34.19|31.79|34.11|31.71|0
1757017500000|2025-09-04 20:25:00|34.17|31.77|34.15|31.75|34.17|31.77|34.11|31.71|0
1757017800000|2025-09-04 20:30:00|34.16|31.76|34.13|31.73|34.16|31.76|34.12|31.72|0
1757018100000|2025-09-04 20:35:00|34.14|31.74|34.12|31.72|34.16|31.76|34.12|31.72|0
1757018400000|2025-09-04 20:40:00|34.13|31.73|34.14|31.74|34.16|31.76|34.12|31.72|0
1757018700000|2025-09-04 20:45:00|34.15|31.75|34.13|31.73|34.15|31.75|34.11|31.71|0
1757019000000|2025-09-04 20:50:00|34.14|31.74|34.14|31.74|34.17|31.77|34.11|31.71|0
1757019300000|2025-09-04 20:55:00|34.44|31.44|34.51|31.51|34.53|31.53|34.41|31.41|0
1757019600000|2025-09-04 21:00:00|34.5|31.5|34.51|31.51|34.51|31.51|34.45|31.45|0
1757019900000|2025-09-04 21:05:00|34.5|31.5|34.45|31.45|34.51|31.51|34.43|31.43|0
1757020200000|2025-09-04 21:10:00|34.46|31.46|34.45|31.45|34.47|31.47|34.42|31.42|0
1757020500000|2025-09-04 21:15:00|34.44|31.44|34.41|31.41|34.45|31.45|34.41|31.41|0
1757020800000|2025-09-04 21:20:00|34.42|31.42|34.37|31.37|34.42|31.42|34.37|31.37|0
1757021100000|2025-09-04 21:25:00|34.38|31.38|34.34|31.34|34.4|31.4|34.34|31.34|0
1757021400000|2025-09-04 21:30:00|34.36|31.36|34.36|31.36|34.36|31.36|34.34|31.34|0
1757021700000|2025-09-04 21:35:00|34.35|31.35|34.36|31.36|34.37|31.37|34.35|31.35|0
1757022000000|2025-09-04 21:40:00|34.34|31.34|34.37|31.37|34.37|31.37|34.34|31.34|0
1757022300000|2025-09-04 21:45:00|34.36|31.36|34.4|31.4|34.41|31.41|34.36|31.36|0
1757022600000|2025-09-04 21:50:00|34.39|31.39|34.37|31.37|34.4|31.4|34.37|31.37|0
1757022900000|2025-09-04 21:55:00|34.36|31.36|34.34|31.34|34.38|31.38|34.33|31.33|0
1757023200000|2025-09-04 22:00:00|34.36|31.36|34.32|31.32|34.47|31.47|34.28|31.28|0
1757023500000|2025-09-04 22:05:00|34.34|31.34|34.35|31.35|34.37|31.37|34.26|31.26|0
1757023800000|2025-09-04 22:10:00|34.33|31.33|34.36|31.36|34.37|31.37|34.33|31.33|0
1757024100000|2025-09-04 22:15:00|34.35|31.35|34.31|31.31|34.36|31.36|34.26|31.26|0
1757024400000|2025-09-04 22:20:00|34.32|31.32|34.34|31.34|34.34|31.34|34.31|31.31|0
1757024700000|2025-09-04 22:25:00|34.33|31.33|34.39|31.39|34.39|31.39|34.32|31.32|0
1757025000000|2025-09-04 22:30:00|34.4|31.4|34.4|31.4|34.43|31.43|34.38|31.38|0
1757025300000|2025-09-04 22:35:00|34.42|31.42|34.36|31.36|34.44|31.44|34.36|31.36|0
1757025600000|2025-09-04 22:40:00|34.37|31.37|34.39|31.39|34.41|31.41|34.36|31.36|0
1757025900000|2025-09-04 22:45:00|34.4|31.4|34.32|31.32|34.4|31.4|34.31|31.31|0
1757026200000|2025-09-04 22:50:00|34.34|31.34|34.35|31.35|34.36|31.36|34.34|31.34|0
1757026500000|2025-09-04 22:55:00|34.34|31.34|34.31|31.31|34.34|31.34|34.28|31.28|0
1757026800000|2025-09-04 23:00:00|34.3|31.3|34.32|31.32|34.33|31.33|34.27|31.27|0
1757027100000|2025-09-04 23:05:00|34.31|31.31|34.27|31.27|34.31|31.31|34.26|31.26|0
1757027400000|2025-09-04 23:10:00|34.26|31.26|34.26|31.26|34.31|31.31|34.26|31.26|0
1757027700000|2025-09-04 23:15:00|34.27|31.27|34.29|31.29|34.32|31.32|34.26|31.26|0
1757028000000|2025-09-04 23:20:00|34.3|31.3|34.29|31.29|34.3|31.3|34.29|31.29|0
1757028300000|2025-09-04 23:25:00|34.3|31.3|34.28|31.28|34.3|31.3|34.25|31.25|0
1757028600000|2025-09-04 23:30:00|34.26|31.26|34.3|31.3|34.31|31.31|34.25|31.25|0
1757028900000|2025-09-04 23:35:00|34.31|31.31|34.32|31.32|34.35|31.35|34.29|31.29|0
1757029200000|2025-09-04 23:40:00|34.31|31.31|34.35|31.35|34.35|31.35|34.31|31.31|0
1757029500000|2025-09-04 23:45:00|34.36|31.36|34.32|31.32|34.36|31.36|34.3|31.3|0
1757029800000|2025-09-04 23:50:00|34.31|31.31|34.26|31.26|34.33|31.33|34.26|31.26|0
1757030100000|2025-09-04 23:55:00|34.27|31.27|34.33|31.33|34.33|31.33|34.26|31.26|0
1757030400000|2025-09-05 00:00:00|34.32|31.32|34.35|31.35|34.36|31.36|34.28|31.28|0
1757030700000|2025-09-05 00:05:00|34.34|31.34|34.2|31.2|34.38|31.38|34.18|31.18|0
1757031000000|2025-09-05 00:10:00|34.19|31.19|34.18|31.18|34.24|31.24|34.18|31.18|0
1757031300000|2025-09-05 00:15:00|34.19|31.19|33.85|31.45|34.19|31.6|33.73|31.17|0
1757031600000|2025-09-05 00:20:00|33.86|31.46|33.85|31.45|33.88|31.48|33.82|31.42|0
1757031900000|2025-09-05 00:25:00|33.86|31.46|33.8|31.4|33.86|31.46|33.8|31.4|0
1757032200000|2025-09-05 00:30:00|33.81|31.41|33.86|31.46|33.87|31.47|33.78|31.38|0
1757032500000|2025-09-05 00:35:00|33.84|31.44|33.85|31.45|33.87|31.47|33.83|31.43|0
1757032800000|2025-09-05 00:40:00|33.86|31.46|33.84|31.44|33.88|31.48|33.83|31.43|0
1757033100000|2025-09-05 00:45:00|33.85|31.45|33.85|31.45|33.87|31.47|33.83|31.43|0
1757033400000|2025-09-05 00:50:00|33.86|31.46|33.84|31.44|33.88|31.48|33.83|31.43|0
1757033700000|2025-09-05 00:55:00|33.83|31.43|33.81|31.41|33.87|31.47|33.78|31.38|0
1757034000000|2025-09-05 01:00:00|33.8|31.4|33.81|31.41|33.83|31.43|33.79|31.39|0
1757034300000|2025-09-05 01:05:00|33.8|31.4|33.81|31.41|33.83|31.43|33.78|31.38|0
1757034600000|2025-09-05 01:10:00|33.79|31.39|33.8|31.4|33.83|31.43|33.78|31.38|0
1757034900000|2025-09-05 01:15:00|33.78|31.38|33.81|31.41|33.83|31.43|33.75|31.35|0
1757035200000|2025-09-05 01:20:00|33.79|31.39|33.8|31.4|33.82|31.42|33.78|31.38|0
1757035500000|2025-09-05 01:25:00|33.81|31.41|33.81|31.41|33.82|31.42|33.79|31.39|0
1757035800000|2025-09-05 01:30:00|33.8|31.4|33.99|31.59|33.99|31.59|33.78|31.38|0
1757036100000|2025-09-05 01:35:00|34.01|31.61|33.8|31.4|34.01|31.61|33.78|31.38|0
1757036400000|2025-09-05 01:40:00|33.81|31.41|33.81|31.41|33.82|31.42|33.79|31.39|0
1757036700000|2025-09-05 01:45:00|33.8|31.4|33.8|31.4|33.9|31.5|33.78|31.38|0
1757037000000|2025-09-05 01:50:00|33.78|31.38|33.76|31.36|33.82|31.42|33.73|31.33|0
1757037300000|2025-09-05 01:55:00|33.75|31.35|33.97|31.57|33.97|31.57|33.73|31.33|0
1757037600000|2025-09-05 02:00:00|33.74|31.34|33.76|31.36|33.78|31.38|33.73|31.33|0
1757037900000|2025-09-05 02:05:00|33.75|31.35|33.74|31.34|33.77|31.37|33.72|31.32|0
1757038200000|2025-09-05 02:10:00|33.76|31.36|33.76|31.36|33.78|31.38|33.74|31.34|0
1757038500000|2025-09-05 02:15:00|33.75|31.35|33.79|31.39|33.99|31.59|33.74|31.34|0
1757038800000|2025-09-05 02:20:00|33.76|31.36|33.76|31.36|33.77|31.37|33.73|31.33|0
1757039100000|2025-09-05 02:25:00|33.77|31.37|33.85|31.45|33.88|31.48|33.77|31.37|0
1757039400000|2025-09-05 02:30:00|33.84|31.44|33.82|31.42|33.89|31.49|33.82|31.42|0
1757039700000|2025-09-05 02:35:00|33.85|31.45|33.78|31.38|33.86|31.46|33.78|31.38|0
1757040000000|2025-09-05 02:40:00|33.79|31.39|33.78|31.38|33.79|31.39|33.77|31.37|0
1757040300000|2025-09-05 02:45:00|33.79|31.39|33.77|31.37|33.8|31.4|33.75|31.35|0
1757040600000|2025-09-05 02:50:00|33.78|31.38|33.69|31.29|33.82|31.42|33.69|31.29|0
1757040900000|2025-09-05 02:55:00|33.67|31.27|33.75|31.35|33.93|31.53|33.67|31.27|0
1757041200000|2025-09-05 03:00:00|33.76|31.36|33.74|31.34|33.78|31.38|33.72|31.32|0
1757041500000|2025-09-05 03:05:00|33.73|31.33|33.75|31.35|33.76|31.36|33.73|31.33|0
1757041800000|2025-09-05 03:10:00|33.76|31.36|33.85|31.45|33.85|31.45|33.71|31.31|0
1757042100000|2025-09-05 03:15:00|33.84|31.44|33.8|31.4|33.84|31.44|33.77|31.37|0
1757042400000|2025-09-05 03:20:00|33.81|31.41|33.79|31.39|33.83|31.43|33.79|31.39|0
1757042700000|2025-09-05 03:25:00|33.82|31.42|33.79|31.39|33.84|31.44|33.78|31.38|0
1757043000000|2025-09-05 03:30:00|33.78|31.38|33.8|31.4|33.84|31.44|33.77|31.37|0
1757043300000|2025-09-05 03:35:00|33.78|31.38|33.81|31.41|33.81|31.41|33.78|31.38|0
1757043600000|2025-09-05 03:40:00|33.82|31.42|33.78|31.38|33.82|31.42|33.78|31.38|0
1757043900000|2025-09-05 03:45:00|33.79|31.39|33.81|31.41|33.81|31.41|33.78|31.38|0
1757044200000|2025-09-05 03:50:00|33.79|31.39|33.79|31.39|33.82|31.42|33.79|31.39|0
1757044500000|2025-09-05 03:55:00|33.8|31.4|33.8|31.4|33.81|31.41|33.77|31.37|0
1757044800000|2025-09-05 04:00:00|33.79|31.39|33.79|31.39|33.84|31.44|33.79|31.39|0
1757045100000|2025-09-05 04:05:00|33.78|31.38|33.7|31.3|33.81|31.41|33.67|31.27|0
1757045400000|2025-09-05 04:10:00|33.69|31.29|33.64|31.24|33.71|31.31|33.63|31.23|0
1757045700000|2025-09-05 04:15:00|33.63|31.23|33.66|31.26|33.66|31.26|33.61|31.21|0
1757046000000|2025-09-05 04:20:00|33.65|31.25|33.63|31.23|33.66|31.26|33.63|31.23|0
1757046300000|2025-09-05 04:25:00|33.64|31.24|33.68|31.28|33.69|31.29|33.63|31.23|0
1757046600000|2025-09-05 04:30:00|33.67|31.27|33.65|31.25|33.68|31.28|33.64|31.24|0
1757046900000|2025-09-05 04:35:00|33.64|31.24|33.67|31.27|33.67|31.27|33.62|31.22|0
1757047200000|2025-09-05 04:40:00|33.63|31.23|33.67|31.27|33.68|31.28|33.63|31.23|0
1757047500000|2025-09-05 04:45:00|33.68|31.28|33.68|31.28|33.69|31.29|33.66|31.26|0
1757047800000|2025-09-05 04:50:00|33.69|31.29|33.66|31.26|33.69|31.29|33.66|31.26|0
1757048100000|2025-09-05 04:55:00|33.67|31.27|33.65|31.25|33.88|31.48|33.65|31.25|0
1757048400000|2025-09-05 05:00:00|33.61|31.21|33.66|31.26|33.66|31.26|33.59|31.19|0
1757048700000|2025-09-05 05:05:00|33.64|31.24|33.63|31.23|33.65|31.25|33.6|31.2|0
1757049000000|2025-09-05 05:10:00|33.62|31.22|33.63|31.23|33.64|31.24|33.62|31.22|0
1757049300000|2025-09-05 05:15:00|33.61|31.21|33.6|31.2|33.64|31.24|33.6|31.2|0
1757049600000|2025-09-05 05:20:00|33.61|31.21|33.62|31.22|33.63|31.23|33.59|31.19|0
1757049900000|2025-09-05 05:25:00|33.61|31.21|33.61|31.21|33.64|31.24|33.61|31.21|0
1757050200000|2025-09-05 05:30:00|33.63|31.23|33.52|31.12|33.63|31.23|33.51|31.11|0
1757050500000|2025-09-05 05:35:00|33.51|31.11|33.54|31.14|33.59|31.19|33.41|31.01|0
1757050800000|2025-09-05 05:40:00|33.5|31.1|33.48|31.08|33.68|31.28|33.44|31.04|0
1757051100000|2025-09-05 05:45:00|33.5|31.1|33.48|31.08|33.52|31.12|33.43|31.03|0
1757051400000|2025-09-05 05:50:00|33.47|31.07|33.48|31.08|33.53|31.13|33.45|31.05|0
1757051700000|2025-09-05 05:55:00|33.47|31.07|33.48|31.08|33.5|31.1|33.46|31.06|0
1757052000000|2025-09-05 06:00:00|33.67|31.27|33.31|30.91|33.67|31.27|33.3|30.9|0
1757052300000|2025-09-05 06:05:00|33.3|30.9|33.34|30.94|33.43|31.03|33.3|30.9|0
1757052600000|2025-09-05 06:10:00|33.32|30.92|33.45|31.05|33.53|31.13|33.32|30.92|0
1757052900000|2025-09-05 06:15:00|33.47|31.07|33.42|31.02|33.47|31.07|33.37|30.97|0
1757053200000|2025-09-05 06:20:00|33.41|31.01|33.36|30.96|33.42|31.02|33.35|30.95|0
1757053500000|2025-09-05 06:25:00|33.38|30.98|33.29|30.89|33.41|31.01|33.28|30.88|0
1757053800000|2025-09-05 06:30:00|33.28|30.88|33.29|30.89|33.33|30.93|33.26|30.86|0
1757054100000|2025-09-05 06:35:00|33.28|30.88|33.29|30.89|33.33|30.93|33.27|30.87|0
1757054400000|2025-09-05 06:40:00|33.28|30.88|33.41|31.01|33.43|31.03|33.28|30.88|0
1757054700000|2025-09-05 06:45:00|33.39|30.99|33.37|30.97|33.43|31.03|33.36|30.96|0
1757055000000|2025-09-05 06:50:00|33.38|30.98|33.39|30.99|33.41|31.01|33.35|30.95|0
1757055300000|2025-09-05 06:55:00|33.38|30.98|33.36|30.96|33.43|31.03|33.36|30.96|0
1757055600000|2025-09-05 07:00:00|33.37|30.97|33.6|31.2|33.6|31.2|33.32|30.92|0
1757055900000|2025-09-05 07:05:00|33.58|31.18|33.61|31.21|33.76|31.36|33.55|31.15|0
1757056200000|2025-09-05 07:10:00|33.62|31.22|33.65|31.25|33.67|31.27|33.61|31.21|0
1757056500000|2025-09-05 07:15:00|33.63|31.23|33.63|31.23|33.68|31.28|33.62|31.22|0
1757056800000|2025-09-05 07:20:00|33.64|31.24|33.65|31.25|33.7|31.3|33.58|31.18|0
1757057100000|2025-09-05 07:25:00|33.66|31.26|33.64|31.24|33.67|31.27|33.59|31.19|0
1757057400000|2025-09-05 07:30:00|33.62|31.22|33.71|31.31|33.77|31.37|33.62|31.22|0
1757057700000|2025-09-05 07:35:00|33.72|31.32|33.68|31.28|33.73|31.33|33.64|31.24|0
1757058000000|2025-09-05 07:40:00|33.67|31.27|33.54|31.14|33.7|31.3|33.46|31.06|0
1757058300000|2025-09-05 07:45:00|33.55|31.15|33.64|31.24|33.68|31.28|33.53|31.13|0
1757058600000|2025-09-05 07:50:00|33.62|31.22|33.6|31.2|33.65|31.25|33.58|31.18|0
1757058900000|2025-09-05 07:55:00|33.59|31.19|33.6|31.2|33.62|31.22|33.55|31.15|0
1757059200000|2025-09-05 08:00:00|33.61|31.21|33.69|31.29|33.7|31.3|33.59|31.19|0
1757059500000|2025-09-05 08:05:00|33.67|31.27|33.63|31.23|33.71|31.31|33.63|31.23|0
1757059800000|2025-09-05 08:10:00|33.64|31.24|33.63|31.23|33.67|31.27|33.6|31.2|0
1757060100000|2025-09-05 08:15:00|33.62|31.22|33.52|31.12|33.65|31.25|33.52|31.12|0
1757060400000|2025-09-05 08:20:00|33.53|31.13|33.51|31.11|33.56|31.16|33.51|31.11|0
1757060700000|2025-09-05 08:25:00|33.54|31.14|33.52|31.12|33.55|31.15|33.49|31.09|0
1757061000000|2025-09-05 08:30:00|33.51|31.11|33.49|31.09|33.57|31.17|33.47|31.07|0
1757061300000|2025-09-05 08:35:00|33.48|31.08|33.44|31.04|33.49|31.09|33.37|30.97|0
1757061600000|2025-09-05 08:40:00|33.45|31.05|33.49|31.09|33.51|31.11|33.43|31.03|0
1757061900000|2025-09-05 08:45:00|33.48|31.08|33.56|31.16|33.57|31.17|33.46|31.06|0
1757062200000|2025-09-05 08:50:00|33.54|31.14|33.54|31.14|33.56|31.16|33.53|31.13|0
1757062500000|2025-09-05 08:55:00|33.53|31.13|33.48|31.08|33.55|31.15|33.45|31.05|0
1757062800000|2025-09-05 09:00:00|33.47|31.07|33.5|31.1|33.51|31.11|33.4|31|0
1757063100000|2025-09-05 09:05:00|33.48|31.08|33.48|31.08|33.54|31.14|33.46|31.06|0
1757063400000|2025-09-05 09:10:00|33.49|31.09|33.49|31.09|33.57|31.17|33.49|31.09|0
1757063700000|2025-09-05 09:15:00|33.48|31.08|33.48|31.08|33.5|31.1|33.47|31.07|0
1757064000000|2025-09-05 09:20:00|33.53|31.13|33.54|31.14|33.57|31.17|33.53|31.13|0
1757064300000|2025-09-05 09:25:00|33.55|31.15|33.53|31.13|33.61|31.21|33.52|31.12|0
1757064600000|2025-09-05 09:30:00|33.55|31.15|33.53|31.13|33.56|31.16|33.5|31.1|0
1757064900000|2025-09-05 09:35:00|33.52|31.12|33.54|31.14|33.55|31.15|33.51|31.11|0
1757065200000|2025-09-05 09:40:00|33.53|31.13|33.57|31.17|33.62|31.22|33.51|31.11|0
1757065500000|2025-09-05 09:45:00|33.56|31.16|33.53|31.13|33.59|31.19|33.51|31.11|0
1757065800000|2025-09-05 09:50:00|33.54|31.14|33.52|31.12|33.56|31.16|33.51|31.11|0
1757066100000|2025-09-05 09:55:00|33.54|31.14|33.52|31.12|33.56|31.16|33.49|31.09|0
1757066400000|2025-09-05 10:00:00|33.53|31.13|33.58|31.18|33.61|31.21|33.49|31.09|0
1757066700000|2025-09-05 10:05:00|33.59|31.19|33.65|31.25|33.66|31.26|33.58|31.18|0
1757067000000|2025-09-05 10:10:00|33.63|31.23|33.58|31.18|33.65|31.25|33.56|31.16|0
1757067300000|2025-09-05 10:15:00|33.59|31.19|33.6|31.2|33.6|31.2|33.56|31.16|0
1757067600000|2025-09-05 10:20:00|33.61|31.21|33.53|31.13|33.61|31.21|33.52|31.12|0
1757067900000|2025-09-05 10:25:00|33.52|31.12|33.54|31.14|33.56|31.16|33.52|31.12|0
1757068200000|2025-09-05 10:30:00|33.53|31.13|33.54|31.14|33.57|31.17|33.51|31.11|0
1757068500000|2025-09-05 10:35:00|33.55|31.15|33.53|31.13|33.58|31.18|33.52|31.12|0
1757068800000|2025-09-05 10:40:00|33.54|31.14|33.48|31.08|33.56|31.16|33.47|31.07|0
1757069100000|2025-09-05 10:45:00|33.5|31.1|33.54|31.14|33.56|31.16|33.48|31.08|0
1757069400000|2025-09-05 10:50:00|33.55|31.15|33.52|31.12|33.56|31.16|33.49|31.09|0
1757069700000|2025-09-05 10:55:00|33.5|31.1|33.64|31.24|33.66|31.26|33.49|31.09|0
1757070000000|2025-09-05 11:00:00|33.66|31.26|33.6|31.2|33.66|31.26|33.55|31.15|0
1757070300000|2025-09-05 11:05:00|33.55|31.15|33.54|31.14|33.58|31.18|33.53|31.13|0
1757070600000|2025-09-05 11:10:00|33.55|31.15|33.49|31.09|33.56|31.16|33.47|31.07|0
1757070900000|2025-09-05 11:15:00|33.48|31.08|33.62|31.22|33.62|31.22|33.48|31.08|0
1757071200000|2025-09-05 11:20:00|33.61|31.21|33.53|31.13|33.62|31.22|33.53|31.13|0
1757071500000|2025-09-05 11:25:00|33.54|31.14|33.51|31.11|33.58|31.18|33.5|31.1|0
1757071800000|2025-09-05 11:30:00|33.52|31.12|33.59|31.19|33.61|31.21|33.51|31.11|0
1757072100000|2025-09-05 11:35:00|33.6|31.2|33.61|31.21|33.62|31.22|33.58|31.18|0
1757072400000|2025-09-05 11:40:00|33.59|31.19|33.65|31.25|33.66|31.26|33.58|31.18|0
1757072700000|2025-09-05 11:45:00|33.66|31.26|33.74|31.34|33.75|31.35|33.61|31.21|0
1757073000000|2025-09-05 11:50:00|33.75|31.35|33.71|31.31|33.77|31.37|33.61|31.21|0
1757073300000|2025-09-05 11:55:00|33.7|31.3|33.81|31.41|33.84|31.44|33.68|31.28|0
1757073600000|2025-09-05 12:00:00|33.78|31.38|33.73|31.33|33.91|31.51|33.71|31.31|0
1757073900000|2025-09-05 12:05:00|33.74|31.34|34.15|31.75|34.21|31.81|33.7|31.3|0
1757074200000|2025-09-05 12:10:00|34.13|31.73|34.49|32.09|34.57|32.17|34.13|31.73|0
1757074500000|2025-09-05 12:15:00|34.46|32.06|34.38|31.98|34.46|32.06|34.32|31.92|0
1757074800000|2025-09-05 12:20:00|34.39|31.99|34.59|32.19|34.67|32.27|34.37|31.97|0
1757075100000|2025-09-05 12:25:00|34.58|32.18|34.53|32.13|34.64|32.24|34.52|32.12|0
1757075400000|2025-09-05 12:30:00|34.5|32.1|33.34|30.94|34.92|32.52|33.34|30.94|0
1757075700000|2025-09-05 12:35:00|33.35|30.95|33.51|31.11|33.54|31.14|33.12|30.72|0
1757076000000|2025-09-05 12:40:00|33.5|31.1|33.42|31.02|33.74|31.34|33.42|31.02|0
1757076300000|2025-09-05 12:45:00|33.4|31|33.36|30.96|33.51|31.11|33.31|30.91|0
1757076600000|2025-09-05 12:50:00|33.37|30.97|33.17|30.77|33.4|31|33.14|30.74|0
1757076900000|2025-09-05 12:55:00|33.18|30.78|33.15|30.75|33.25|30.85|33.12|30.72|0
1757077200000|2025-09-05 13:00:00|33.13|30.73|32.85|30.45|33.2|30.8|32.83|30.43|0
1757077500000|2025-09-05 13:05:00|32.84|30.44|32.87|30.47|32.94|30.54|32.76|30.36|0
1757077800000|2025-09-05 13:10:00|32.86|30.46|32.9|30.5|32.98|30.58|32.83|30.43|0
1757078100000|2025-09-05 13:15:00|32.91|30.51|32.71|30.31|32.94|30.54|32.67|30.27|0
1757078400000|2025-09-05 13:20:00|32.69|30.29|32.83|30.43|32.83|30.43|32.69|30.29|0
1757078700000|2025-09-05 13:25:00|32.86|30.46|32.85|30.45|32.86|30.46|32.85|30.45|0
1757079000000|2025-09-05 13:30:00|32.69|30.29|32.8|30.4|32.9|30.5|32.49|30.09|0
1757079300000|2025-09-05 13:35:00|32.83|30.43|32.99|30.59|33.03|30.63|32.67|30.27|0
1757079600000|2025-09-05 13:40:00|33|30.6|32.79|30.39|33.01|30.61|32.76|30.36|0
1757079900000|2025-09-05 13:45:00|32.75|30.35|32.73|30.33|33.09|30.69|32.62|30.22|0
1757080200000|2025-09-05 13:50:00|32.72|30.32|32.99|30.59|33.16|30.76|32.66|30.26|0
1757080500000|2025-09-05 13:55:00|33.01|30.61|33.11|30.71|33.4|31|33.01|30.61|0
1757080800000|2025-09-05 14:00:00|33.12|30.72|33.17|30.77|33.6|31.2|33.12|30.72|0
1757081100000|2025-09-05 14:05:00|33.2|30.8|33.52|31.12|33.63|31.23|33.18|30.78|0
1757081400000|2025-09-05 14:10:00|33.48|31.08|34.01|31.61|34.01|31.61|33.48|31.08|0
1757081700000|2025-09-05 14:15:00|33.98|31.58|35.02|32.62|35.02|32.62|33.95|31.55|0
1757082000000|2025-09-05 14:20:00|34.99|32.59|35.73|33.33|35.76|33.36|34.53|32.13|0
1757082300000|2025-09-05 14:25:00|35.69|33.29|35.82|33.42|36.14|33.74|35.52|33.12|0
1757082600000|2025-09-05 14:30:00|35.93|33.53|36.17|33.77|36.28|33.88|35.83|33.43|0
1757082900000|2025-09-05 14:35:00|36.14|33.74|36.65|34.25|36.74|34.34|36.07|33.67|0
1757083200000|2025-09-05 14:40:00|36.62|34.22|36.57|34.17|36.81|34.41|36.27|33.87|0
1757083500000|2025-09-05 14:45:00|36.6|34.2|36.95|34.55|37.1|34.7|36.6|34.2|0
1757083800000|2025-09-05 14:50:00|36.97|34.57|36.21|33.81|37.18|34.78|36.2|33.8|0
1757084100000|2025-09-05 14:55:00|36.17|33.77|37.09|34.69|37.12|34.72|36.06|33.66|0
1757084400000|2025-09-05 15:00:00|37.11|34.71|37.18|34.78|37.38|34.98|36.88|34.48|0
1757084700000|2025-09-05 15:05:00|37.24|34.84|37.4|35|37.47|35.07|36.95|34.55|0
1757085000000|2025-09-05 15:10:00|37.41|35.01|36.8|34.4|37.75|35.35|36.79|34.39|0
1757085300000|2025-09-05 15:15:00|36.81|34.41|36.72|34.32|36.89|34.49|36.55|34.15|0
1757085600000|2025-09-05 15:20:00|36.77|34.37|36.2|33.8|36.78|34.38|36.19|33.79|0
1757085900000|2025-09-05 15:25:00|36.19|33.79|35.92|33.52|36.37|33.97|35.82|33.42|0
1757086200000|2025-09-05 15:30:00|35.9|33.5|36.07|33.67|36.31|33.91|35.88|33.48|0
1757086500000|2025-09-05 15:35:00|36.05|33.65|35.75|33.35|36.05|33.65|35.64|33.24|0
1757086800000|2025-09-05 15:40:00|35.73|33.33|35.57|33.17|35.91|33.51|35.47|33.07|0
1757087100000|2025-09-05 15:45:00|35.61|33.21|35.75|33.35|36.01|33.61|35.59|33.19|0
1757087400000|2025-09-05 15:50:00|35.69|33.29|35.96|33.56|36.06|33.66|35.65|33.25|0
1757087700000|2025-09-05 15:55:00|35.94|33.54|36.02|33.62|36.21|33.81|35.69|33.29|0
1757088000000|2025-09-05 16:00:00|36|33.6|35.99|33.59|36.14|33.74|35.82|33.42|0
1757088300000|2025-09-05 16:05:00|35.98|33.58|35.66|33.26|36.08|33.68|35.65|33.25|0
1757088600000|2025-09-05 16:10:00|35.65|33.25|35.28|32.88|35.65|33.25|35.25|32.85|0
1757088900000|2025-09-05 16:15:00|35.29|32.89|35.44|33.04|35.61|33.21|35.22|32.82|0
1757089200000|2025-09-05 16:20:00|35.42|33.02|35.55|33.15|35.91|33.51|35.37|32.97|0
1757089500000|2025-09-05 16:25:00|35.54|33.14|35.76|33.36|35.83|33.43|35.54|33.14|0
1757089800000|2025-09-05 16:30:00|35.72|33.32|35.83|33.43|35.89|33.49|35.55|33.15|0
1757090100000|2025-09-05 16:35:00|35.82|33.42|35.87|33.47|36.01|33.61|35.79|33.39|0
1757090400000|2025-09-05 16:40:00|35.92|33.52|35.46|33.06|35.92|33.52|35.44|33.04|0
1757090700000|2025-09-05 16:45:00|35.48|33.08|35.7|33.3|35.78|33.38|35.37|32.97|0
1757091000000|2025-09-05 16:50:00|35.72|33.32|35.63|33.23|35.83|33.43|35.51|33.11|0
1757091300000|2025-09-05 16:55:00|35.64|33.24|35.31|32.91|35.73|33.33|35.28|32.88|0
1757091600000|2025-09-05 17:00:00|35.32|32.92|35.67|33.27|35.68|33.28|35.26|32.86|0
1757091900000|2025-09-05 17:05:00|35.66|33.26|35.5|33.1|35.9|33.5|35.5|33.1|0
1757092200000|2025-09-05 17:10:00|35.49|33.09|35.31|32.91|35.56|33.16|35.29|32.89|0
1757092500000|2025-09-05 17:15:00|35.32|32.92|35.41|33.01|35.49|33.09|35.2|32.8|0
1757092800000|2025-09-05 17:20:00|35.39|32.99|35.26|32.86|35.46|33.06|35.15|32.75|0
1757093100000|2025-09-05 17:25:00|35.23|32.83|35.52|33.12|35.6|33.2|35.21|32.81|0
1757093400000|2025-09-05 17:30:00|35.58|33.18|35.46|33.06|35.61|33.21|35.39|32.99|0
1757093700000|2025-09-05 17:35:00|35.47|33.07|35.7|33.3|35.8|33.4|35.38|32.98|0
1757094000000|2025-09-05 17:40:00|35.68|33.28|35.95|33.55|36.28|33.88|35.64|33.24|0
1757094300000|2025-09-05 17:45:00|35.99|33.59|36.21|33.81|36.25|33.85|35.84|33.44|0
1757094600000|2025-09-05 17:50:00|36.22|33.82|36.16|33.76|36.26|33.86|36.02|33.62|0
1757094900000|2025-09-05 17:55:00|36.15|33.75|36.06|33.66|36.27|33.87|36.02|33.62|0
1757095200000|2025-09-05 18:00:00|36.04|33.64|36.2|33.8|36.26|33.86|35.89|33.49|0
1757095500000|2025-09-05 18:05:00|36.19|33.79|36.11|33.71|36.19|33.79|35.97|33.57|0
1757095800000|2025-09-05 18:10:00|36.13|33.73|35.92|33.52|36.13|33.73|35.91|33.51|0
1757096100000|2025-09-05 18:15:00|35.95|33.55|35.57|33.17|35.98|33.58|35.56|33.16|0
1757096400000|2025-09-05 18:20:00|35.56|33.16|35.78|33.38|35.78|33.38|35.47|33.07|0
1757096700000|2025-09-05 18:25:00|35.77|33.37|35.55|33.15|35.86|33.46|35.53|33.13|0
1757097000000|2025-09-05 18:30:00|35.57|33.17|35.28|32.88|35.57|33.17|35.18|32.78|0
1757097300000|2025-09-05 18:35:00|35.27|32.87|35.26|32.86|35.41|33.01|35.18|32.78|0
1757097600000|2025-09-05 18:40:00|35.24|32.84|35.3|32.9|35.4|33|35.24|32.84|0
1757097900000|2025-09-05 18:45:00|35.29|32.89|35.2|32.8|35.33|32.93|35.14|32.74|0
1757098200000|2025-09-05 18:50:00|35.19|32.79|35.34|32.94|35.37|32.97|35.11|32.71|0
1757098500000|2025-09-05 18:55:00|35.33|32.93|35.15|32.75|35.38|32.98|35.15|32.75|0
1757098800000|2025-09-05 19:00:00|35.18|32.78|35.29|32.89|35.4|33|35.18|32.78|0
1757099100000|2025-09-05 19:05:00|35.27|32.87|35.03|32.63|35.27|32.87|34.89|32.49|0
1757099400000|2025-09-05 19:10:00|35.02|32.62|35.02|32.62|35.07|32.67|34.97|32.57|0
1757099700000|2025-09-05 19:15:00|35|32.6|34.94|32.54|35.06|32.66|34.76|32.36|0
1757100000000|2025-09-05 19:20:00|34.9|32.5|34.72|32.32|34.94|32.54|34.66|32.26|0
1757100300000|2025-09-05 19:25:00|34.71|32.31|34.82|32.42|34.82|32.42|34.68|32.28|0
1757100600000|2025-09-05 19:30:00|34.79|32.39|35.02|32.62|35.22|32.82|34.79|32.39|0
1757100900000|2025-09-05 19:35:00|35.01|32.61|34.93|32.53|35.02|32.62|34.74|32.34|0
1757101200000|2025-09-05 19:40:00|34.9|32.5|35.01|32.61|35.14|32.74|34.82|32.42|0
1757101500000|2025-09-05 19:45:00|35.02|32.62|34.96|32.56|35.09|32.69|34.86|32.46|0
1757101800000|2025-09-05 19:50:00|34.97|32.57|35.18|32.78|35.31|32.91|34.93|32.53|0
1757102100000|2025-09-05 19:55:00|35.14|32.74|34.9|32.5|35.29|32.89|34.9|32.5|0
1757102400000|2025-09-05 20:00:00|34.88|32.48|34.89|32.49|35.04|32.64|34.87|32.47|0
1757102700000|2025-09-05 20:05:00|34.9|32.5|34.99|32.59|35.01|32.61|34.86|32.46|0
1757103000000|2025-09-05 20:10:00|34.97|32.57|35.03|32.63|35.04|32.64|34.95|32.55|0
1757290500000|2025-09-08 00:15:00|34.32|31.92|34.27|31.87|34.34|31.94|34.26|31.86|0
1757290800000|2025-09-08 00:20:00|34.26|31.86|34.29|31.89|34.32|31.92|34.24|31.84|0
1757291100000|2025-09-08 00:25:00|34.3|31.9|34.29|31.89|34.33|31.93|34.25|31.85|0
1757291400000|2025-09-08 00:30:00|34.28|31.88|34.29|31.89|34.33|31.93|34.25|31.85|0
1757291700000|2025-09-08 00:35:00|34.3|31.9|34.32|31.92|34.34|31.94|34.29|31.89|0
1757292000000|2025-09-08 00:40:00|34.33|31.93|34.31|31.91|34.35|31.95|34.27|31.87|0
1757292300000|2025-09-08 00:45:00|34.33|31.93|34.36|31.96|34.38|31.98|34.3|31.9|0
1757292600000|2025-09-08 00:50:00|34.34|31.94|34.44|32.04|34.44|32.04|34.34|31.94|0
1757292900000|2025-09-08 00:55:00|34.43|32.03|34.43|32.03|34.46|32.06|34.38|31.98|0
1757293200000|2025-09-08 01:00:00|34.41|32.01|34.42|32.02|34.47|32.07|34.38|31.98|0
1757293500000|2025-09-08 01:05:00|34.4|32|34.4|32|34.46|32.06|34.38|31.98|0
1757293800000|2025-09-08 01:10:00|34.39|31.99|34.53|32.13|34.53|32.13|34.38|31.98|0
1757294100000|2025-09-08 01:15:00|34.54|32.14|34.5|32.1|34.54|32.14|34.47|32.07|0
1757294400000|2025-09-08 01:20:00|34.51|32.11|34.52|32.12|34.54|32.14|34.45|32.05|0
1757294700000|2025-09-08 01:25:00|34.51|32.11|34.49|32.09|34.53|32.13|34.47|32.07|0
1757295000000|2025-09-08 01:30:00|34.48|32.08|34.49|32.09|34.51|32.11|34.44|32.04|0
1757295300000|2025-09-08 01:35:00|34.48|32.08|34.37|31.97|34.54|32.14|34.35|31.95|0
1757295600000|2025-09-08 01:40:00|34.38|31.98|34.39|31.99|34.4|32|34.33|31.93|0
1757295900000|2025-09-08 01:45:00|34.4|32|34.35|31.95|34.41|32.01|34.34|31.94|0
1757296200000|2025-09-08 01:50:00|34.37|31.97|34.37|31.97|34.42|32.02|34.34|31.94|0
1757296500000|2025-09-08 01:55:00|34.36|31.96|34.37|31.97|34.4|32|34.36|31.96|0
1757296800000|2025-09-08 02:00:00|34.36|31.96|34.52|32.12|34.54|32.14|34.34|31.94|0
1757297100000|2025-09-08 02:05:00|34.51|32.11|34.47|32.07|34.52|32.12|34.45|32.05|0
1757297400000|2025-09-08 02:10:00|34.46|32.06|34.45|32.05|34.51|32.11|34.44|32.04|0
1757297700000|2025-09-08 02:15:00|34.44|32.04|34.63|32.23|34.63|32.23|34.44|32.04|0
1757298000000|2025-09-08 02:20:00|34.62|32.22|34.63|32.23|34.67|32.27|34.59|32.19|0
1757298300000|2025-09-08 02:25:00|34.61|32.21|34.63|32.23|34.66|32.26|34.61|32.21|0
1757298600000|2025-09-08 02:30:00|34.62|32.22|34.59|32.19|34.66|32.26|34.59|32.19|0
1757298900000|2025-09-08 02:35:00|34.6|32.2|34.61|32.21|34.61|32.21|34.54|32.14|0
1757299200000|2025-09-08 02:40:00|34.59|32.19|34.61|32.21|34.61|32.21|34.58|32.18|0
1757299500000|2025-09-08 02:45:00|34.6|32.2|34.58|32.18|34.61|32.21|34.57|32.17|0
1757299800000|2025-09-08 02:50:00|34.57|32.17|34.6|32.2|34.61|32.21|34.56|32.16|0
1757300100000|2025-09-08 02:55:00|34.59|32.19|34.58|32.18|34.62|32.22|34.56|32.16|0
1757300400000|2025-09-08 03:00:00|34.57|32.17|34.61|32.21|34.61|32.21|34.56|32.16|0
1757300700000|2025-09-08 03:05:00|34.6|32.2|34.53|32.13|34.61|32.21|34.51|32.11|0
1757301000000|2025-09-08 03:10:00|34.52|32.12|34.53|32.13|34.56|32.16|34.51|32.11|0
1757301300000|2025-09-08 03:15:00|34.54|32.14|34.53|32.13|34.56|32.16|34.5|32.1|0
1757301600000|2025-09-08 03:20:00|34.54|32.14|34.52|32.12|34.54|32.14|34.5|32.1|0
1757301900000|2025-09-08 03:25:00|34.51|32.11|34.51|32.11|34.54|32.14|34.51|32.11|0
1757302200000|2025-09-08 03:30:00|34.49|32.09|34.53|32.13|34.55|32.15|34.49|32.09|0
1757302500000|2025-09-08 03:35:00|34.52|32.12|34.54|32.14|34.56|32.16|34.52|32.12|0
1757302800000|2025-09-08 03:40:00|34.53|32.13|34.53|32.13|34.57|32.17|34.49|32.09|0
1757303100000|2025-09-08 03:45:00|34.54|32.14|34.53|32.13|34.56|32.16|34.51|32.11|0
1757303400000|2025-09-08 03:50:00|34.52|32.12|34.52|32.12|34.55|32.15|34.47|32.07|0
1757303700000|2025-09-08 03:55:00|34.5|32.1|34.55|32.15|34.56|32.16|34.5|32.1|0
1757304000000|2025-09-08 04:00:00|34.56|32.16|34.55|32.15|34.57|32.17|34.51|32.11|0
1757304300000|2025-09-08 04:05:00|34.54|32.14|34.52|32.12|34.57|32.17|34.51|32.11|0
1757304600000|2025-09-08 04:10:00|34.53|32.13|34.64|32.24|34.66|32.26|34.52|32.12|0
1757304900000|2025-09-08 04:15:00|34.67|32.27|34.78|32.38|34.8|32.4|34.63|32.23|0
1757305200000|2025-09-08 04:20:00|34.77|32.37|34.75|32.35|34.8|32.4|34.75|32.35|0
1757305500000|2025-09-08 04:25:00|34.73|32.33|34.75|32.35|34.8|32.4|34.73|32.33|0
1757305800000|2025-09-08 04:30:00|34.73|32.33|34.59|32.19|34.75|32.35|34.57|32.17|0
1757306100000|2025-09-08 04:35:00|34.6|32.2|34.69|32.29|34.71|32.31|34.57|32.17|0
1757306400000|2025-09-08 04:40:00|34.68|32.28|34.63|32.23|34.68|32.28|34.59|32.19|0
1757306700000|2025-09-08 04:45:00|34.62|32.22|34.72|32.32|34.72|32.32|34.61|32.21|0
1757307000000|2025-09-08 04:50:00|34.71|32.31|34.72|32.32|34.73|32.33|34.67|32.27|0
1757307300000|2025-09-08 04:55:00|34.73|32.33|34.77|32.37|34.9|32.5|34.71|32.31|0
1757307600000|2025-09-08 05:00:00|34.78|32.38|34.76|32.36|34.79|32.39|34.7|32.3|0
1757307900000|2025-09-08 05:05:00|34.75|32.35|34.7|32.3|34.76|32.36|34.67|32.27|0
1757308200000|2025-09-08 05:10:00|34.71|32.31|34.69|32.29|34.74|32.34|34.69|32.29|0
1757308500000|2025-09-08 05:15:00|34.72|32.32|34.68|32.28|34.73|32.33|34.62|32.22|0
1757308800000|2025-09-08 05:20:00|34.69|32.29|34.68|32.28|34.72|32.32|34.65|32.25|0
1757309100000|2025-09-08 05:25:00|34.69|32.29|34.7|32.3|34.71|32.31|34.65|32.25|0
1757309400000|2025-09-08 05:30:00|34.69|32.29|34.64|32.24|34.71|32.31|34.63|32.23|0
1757309700000|2025-09-08 05:35:00|34.63|32.23|34.62|32.22|34.67|32.27|34.6|32.2|0
1757310000000|2025-09-08 05:40:00|34.66|32.26|34.7|32.3|34.73|32.33|34.61|32.21|0
1757310300000|2025-09-08 05:45:00|34.71|32.31|34.7|32.3|34.72|32.32|34.65|32.25|0
1757310600000|2025-09-08 05:50:00|34.69|32.29|34.7|32.3|34.71|32.31|34.66|32.26|0
1757310900000|2025-09-08 05:55:00|34.71|32.31|34.74|32.34|34.74|32.34|34.67|32.27|0
1757311200000|2025-09-08 06:00:00|34.73|32.33|34.55|32.15|34.77|32.37|34.37|31.97|0
1757311500000|2025-09-08 06:05:00|34.56|32.16|34.54|32.14|34.59|32.19|34.49|32.09|0
1757311800000|2025-09-08 06:10:00|34.55|32.15|34.57|32.17|34.62|32.22|34.52|32.12|0
1757312100000|2025-09-08 06:15:00|34.56|32.16|34.56|32.16|34.58|32.18|34.5|32.1|0
1757312400000|2025-09-08 06:20:00|34.55|32.15|34.53|32.13|34.58|32.18|34.52|32.12|0
1757312700000|2025-09-08 06:25:00|34.51|32.11|34.5|32.1|34.56|32.16|34.43|32.03|0
1757313000000|2025-09-08 06:30:00|34.52|32.12|34.51|32.11|34.57|32.17|34.46|32.06|0
1757313300000|2025-09-08 06:35:00|34.49|32.09|34.52|32.12|34.54|32.14|34.46|32.06|0
1757313600000|2025-09-08 06:40:00|34.51|32.11|34.48|32.08|34.53|32.13|34.44|32.04|0
1757313900000|2025-09-08 06:45:00|34.49|32.09|34.49|32.09|34.52|32.12|34.4|32|0
1757314200000|2025-09-08 06:50:00|34.48|32.08|34.5|32.1|34.52|32.12|34.47|32.07|0
1757314500000|2025-09-08 06:55:00|34.51|32.11|34.48|32.08|34.56|32.16|34.44|32.04|0
1757314800000|2025-09-08 07:00:00|34.49|32.09|34.42|32.02|34.53|32.13|34.42|32.02|0
1757315100000|2025-09-08 07:05:00|34.43|32.03|34.41|32.01|34.53|32.13|34.4|32|0
1757315400000|2025-09-08 07:10:00|34.42|32.02|34.42|32.02|34.45|32.05|34.31|31.91|0
1757315700000|2025-09-08 07:15:00|34.4|32|34.38|31.98|34.45|32.05|34.32|31.92|0
1757316000000|2025-09-08 07:20:00|34.35|31.95|34.42|32.02|34.44|32.04|34.35|31.95|0
1757316300000|2025-09-08 07:25:00|34.43|32.03|34.37|31.97|34.43|32.03|34.34|31.94|0
1757316600000|2025-09-08 07:30:00|34.36|31.96|34.42|32.02|34.44|32.04|34.35|31.95|0
1757316900000|2025-09-08 07:35:00|34.4|32|34.37|31.97|34.43|32.03|34.35|31.95|0
1757317200000|2025-09-08 07:40:00|34.36|31.96|34.08|31.68|34.37|31.97|34.08|31.68|0
1757317500000|2025-09-08 07:45:00|34.07|31.67|34.13|31.73|34.16|31.76|34.07|31.67|0
1757317800000|2025-09-08 07:50:00|34.14|31.74|34.38|31.98|34.38|31.98|34.1|31.7|0
1757318100000|2025-09-08 07:55:00|34.39|31.99|34.32|31.92|34.42|32.02|34.32|31.92|0
1757318400000|2025-09-08 08:00:00|34.31|31.91|34.38|31.98|34.4|32|34.25|31.85|0
1757318700000|2025-09-08 08:05:00|34.37|31.97|34.36|31.96|34.42|32.02|34.35|31.95|0
1757319000000|2025-09-08 08:10:00|34.39|31.99|34.2|31.8|34.39|31.99|34.18|31.78|0
1757319300000|2025-09-08 08:15:00|34.19|31.79|34.15|31.75|34.24|31.84|34.15|31.75|0
1757319600000|2025-09-08 08:20:00|34.14|31.74|34.19|31.79|34.23|31.83|34.14|31.74|0
1757319900000|2025-09-08 08:25:00|34.18|31.78|34.15|31.75|34.23|31.83|34.14|31.74|0
1757320200000|2025-09-08 08:30:00|34.16|31.76|34.16|31.76|34.2|31.8|34.13|31.73|0
1757320500000|2025-09-08 08:35:00|34.14|31.74|34.15|31.75|34.18|31.78|34.11|31.71|0
1757320800000|2025-09-08 08:40:00|34.16|31.76|34.18|31.78|34.24|31.84|34.14|31.74|0
1757321100000|2025-09-08 08:45:00|34.16|31.76|34.19|31.79|34.2|31.8|34.14|31.74|0
1757321400000|2025-09-08 08:50:00|34.2|31.8|34.18|31.78|34.22|31.82|34.18|31.78|0
1757321700000|2025-09-08 08:55:00|34.2|31.8|34.2|31.8|34.27|31.87|34.2|31.8|0
1757322000000|2025-09-08 09:00:00|34.19|31.79|34.35|31.95|34.41|32.01|34.19|31.79|0
1757322300000|2025-09-08 09:05:00|34.36|31.96|34.34|31.94|34.36|31.96|34.32|31.92|0
1757322600000|2025-09-08 09:10:00|34.35|31.95|34.41|32.01|34.43|32.03|34.3|31.9|0
1757322900000|2025-09-08 09:15:00|34.4|32|34.28|31.88|34.42|32.02|34.28|31.88|0
1757323200000|2025-09-08 09:20:00|34.27|31.87|34.27|31.87|34.31|31.91|34.24|31.84|0
1757323500000|2025-09-08 09:25:00|34.26|31.86|34.28|31.88|34.3|31.9|34.23|31.83|0
1757323800000|2025-09-08 09:30:00|34.29|31.89|34.34|31.94|34.34|31.94|34.25|31.85|0
1757324100000|2025-09-08 09:35:00|34.35|31.95|34.33|31.93|34.35|31.95|34.32|31.92|0
1757324400000|2025-09-08 09:40:00|34.32|31.92|34.36|31.96|34.37|31.97|34.25|31.85|0
1757324700000|2025-09-08 09:45:00|34.34|31.94|34.26|31.86|34.37|31.97|34.26|31.86|0
1757325000000|2025-09-08 09:50:00|34.25|31.85|34.06|31.66|34.27|31.87|34.05|31.65|0
1757325300000|2025-09-08 09:55:00|34.07|31.67|34.12|31.72|34.13|31.73|34.06|31.66|0
1757325600000|2025-09-08 10:00:00|34.11|31.71|34.16|31.76|34.17|31.77|34.09|31.69|0
1757325900000|2025-09-08 10:05:00|34.14|31.74|34.13|31.73|34.16|31.76|34.11|31.71|0
1757326200000|2025-09-08 10:10:00|34.14|31.74|34.09|31.69|34.14|31.74|34.04|31.64|0
1757326500000|2025-09-08 10:15:00|34.1|31.7|34.12|31.72|34.14|31.74|34.06|31.66|0
1757326800000|2025-09-08 10:20:00|34.09|31.69|34.13|31.73|34.17|31.77|34.09|31.69|0
1757327100000|2025-09-08 10:25:00|34.15|31.75|34.14|31.74|34.16|31.76|34.1|31.7|0
1757327400000|2025-09-08 10:30:00|34.13|31.73|34.11|31.71|34.18|31.78|34.1|31.7|0
1757327700000|2025-09-08 10:35:00|34.1|31.7|34.1|31.7|34.15|31.75|34.06|31.66|0
1757328000000|2025-09-08 10:40:00|34.11|31.71|34.05|31.65|34.11|31.71|34.01|31.61|0
1757328300000|2025-09-08 10:45:00|34.07|31.67|34.11|31.71|34.13|31.73|34.02|31.62|0
1757328600000|2025-09-08 10:50:00|34.1|31.7|34.08|31.68|34.1|31.7|34.03|31.63|0
1757328900000|2025-09-08 10:55:00|34.06|31.66|34.11|31.71|34.13|31.73|34.05|31.65|0
1757329200000|2025-09-08 11:00:00|34.14|31.74|34.09|31.69|34.14|31.74|34.08|31.68|0
1757329500000|2025-09-08 11:05:00|34.08|31.68|34.08|31.68|34.14|31.74|34.06|31.66|0
1757329800000|2025-09-08 11:10:00|34.07|31.67|33.95|31.55|34.12|31.72|33.95|31.55|0
1757330100000|2025-09-08 11:15:00|33.96|31.56|33.99|31.59|34.02|31.62|33.92|31.52|0
1757330400000|2025-09-08 11:20:00|34.01|31.61|34.1|31.7|34.1|31.7|33.97|31.57|0
1757330700000|2025-09-08 11:25:00|34.11|31.71|34.04|31.64|34.11|31.71|34.04|31.64|0
1757331000000|2025-09-08 11:30:00|34.02|31.62|34.06|31.66|34.06|31.66|34.01|31.61|0
1757331300000|2025-09-08 11:35:00|34.05|31.65|33.99|31.59|34.09|31.69|33.99|31.59|0
1757331600000|2025-09-08 11:40:00|33.98|31.58|33.99|31.59|34.03|31.63|33.98|31.58|0
1757331900000|2025-09-08 11:45:00|34|31.6|34.09|31.69|34.11|31.71|33.97|31.57|0
1757332200000|2025-09-08 11:50:00|34.06|31.66|34.07|31.67|34.12|31.72|34.02|31.62|0
1757332500000|2025-09-08 11:55:00|34.03|31.63|34.15|31.75|34.16|31.76|33.99|31.59|0
1757332800000|2025-09-08 12:00:00|34.19|31.79|34.15|31.75|34.23|31.83|34.11|31.71|0
1757333100000|2025-09-08 12:05:00|34.17|31.77|34.28|31.88|34.33|31.93|34.17|31.77|0
1757333400000|2025-09-08 12:10:00|34.3|31.9|34.37|31.97|34.41|32.01|34.26|31.86|0
1757333700000|2025-09-08 12:15:00|34.39|31.99|34.37|31.97|34.41|32.01|34.32|31.92|0
1757334000000|2025-09-08 12:20:00|34.38|31.98|34.26|31.86|34.39|31.99|34.24|31.84|0
1757334300000|2025-09-08 12:25:00|34.27|31.87|34.23|31.83|34.29|31.89|34.22|31.82|0
1757334600000|2025-09-08 12:30:00|34.06|31.66|34.09|31.69|34.22|31.82|34.04|31.64|0
1757334900000|2025-09-08 12:35:00|34.1|31.7|34.07|31.67|34.12|31.72|34.05|31.65|0
1757335200000|2025-09-08 12:40:00|34.06|31.66|34.1|31.7|34.12|31.72|34.06|31.66|0
1757335500000|2025-09-08 12:45:00|34.09|31.69|33.94|31.54|34.12|31.72|33.88|31.48|0
1757335800000|2025-09-08 12:50:00|33.93|31.53|33.99|31.59|34.01|31.61|33.85|31.45|0
1757336100000|2025-09-08 12:55:00|34|31.6|33.87|31.47|34|31.6|33.81|31.41|0
1757336400000|2025-09-08 13:00:00|33.91|31.51|33.88|31.48|33.95|31.55|33.8|31.4|0
1757336700000|2025-09-08 13:05:00|33.87|31.47|33.96|31.56|33.96|31.56|33.86|31.46|0
1757337000000|2025-09-08 13:10:00|33.95|31.55|33.93|31.53|33.96|31.56|33.89|31.49|0
1757337300000|2025-09-08 13:15:00|33.94|31.54|33.83|31.43|33.94|31.54|33.78|31.38|0
1757337600000|2025-09-08 13:20:00|33.82|31.42|33.74|31.34|33.85|31.45|33.72|31.32|0
1757337900000|2025-09-08 13:25:00|33.76|31.36|34.04|31.64|34.04|31.64|33.76|31.36|0
1757338200000|2025-09-08 13:30:00|33.86|31.46|33.65|31.25|34.02|31.62|33.65|31.25|0
1757338500000|2025-09-08 13:35:00|33.62|31.22|33.91|31.51|33.92|31.52|33.43|31.03|0
1757338800000|2025-09-08 13:40:00|33.89|31.49|33.58|31.18|33.89|31.49|33.48|31.08|0
1757339100000|2025-09-08 13:45:00|33.6|31.2|33.58|31.18|33.94|31.54|33.55|31.15|0
1757339400000|2025-09-08 13:50:00|33.57|31.17|33.64|31.24|33.89|31.49|33.57|31.17|0
1757339700000|2025-09-08 13:55:00|33.63|31.23|33.81|31.41|33.86|31.46|33.55|31.15|0
1757340000000|2025-09-08 14:00:00|33.83|31.43|33.91|31.51|34.02|31.62|33.83|31.43|0
1757340300000|2025-09-08 14:05:00|33.94|31.54|33.82|31.42|34|31.6|33.67|31.27|0
1757340600000|2025-09-08 14:10:00|33.8|31.4|34.01|31.61|34.01|31.61|33.71|31.31|0
1757340900000|2025-09-08 14:15:00|34.02|31.62|34.15|31.75|34.24|31.84|33.96|31.56|0
1757341200000|2025-09-08 14:20:00|34.16|31.76|34.02|31.62|34.23|31.83|33.95|31.55|0
1757341500000|2025-09-08 14:25:00|34.01|31.61|33.56|31.16|34.04|31.64|33.55|31.15|0
1757341800000|2025-09-08 14:30:00|33.57|31.17|33.6|31.2|33.7|31.3|33.43|31.03|0
1757342100000|2025-09-08 14:35:00|33.59|31.19|33.46|31.06|33.69|31.29|33.38|30.98|0
1757342400000|2025-09-08 14:40:00|33.44|31.04|33.31|30.91|33.47|31.07|33.26|30.86|0
1757342700000|2025-09-08 14:45:00|33.32|30.92|33.23|30.83|33.37|30.97|33.19|30.79|0
1757343000000|2025-09-08 14:50:00|33.24|30.84|33.26|30.86|33.36|30.96|33.24|30.84|0
1757343300000|2025-09-08 14:55:00|33.28|30.88|33.23|30.83|33.31|30.91|33.12|30.72|0
1757343600000|2025-09-08 15:00:00|33.22|30.82|33.18|30.78|33.28|30.88|33.15|30.75|0
1757343900000|2025-09-08 15:05:00|33.17|30.77|33.16|30.76|33.24|30.84|33.13|30.73|0
1757344200000|2025-09-08 15:10:00|33.18|30.78|33.11|30.71|33.2|30.8|33.06|30.66|0
1757344500000|2025-09-08 15:15:00|33.09|30.69|33.33|30.93|33.4|31|33.09|30.69|0
1757344800000|2025-09-08 15:20:00|33.31|30.91|33.29|30.89|33.39|30.99|33.23|30.83|0
1757345100000|2025-09-08 15:25:00|33.3|30.9|33.09|30.69|33.31|30.91|33.03|30.63|0
1757345400000|2025-09-08 15:30:00|33.1|30.7|33.2|30.8|33.23|30.83|33.03|30.63|0
1757345700000|2025-09-08 15:35:00|33.18|30.78|33.32|30.92|33.35|30.95|33.18|30.78|0
1757346000000|2025-09-08 15:40:00|33.33|30.93|33.34|30.94|33.38|30.98|33.28|30.88|0
1757346300000|2025-09-08 15:45:00|33.36|30.96|33.53|31.13|33.73|31.33|33.34|30.94|0
1757346600000|2025-09-08 15:50:00|33.54|31.14|33.38|30.98|33.63|31.23|33.36|30.96|0
1757346900000|2025-09-08 15:55:00|33.39|30.99|33.3|30.9|33.39|30.99|33.26|30.86|0
1757347200000|2025-09-08 16:00:00|33.31|30.91|33.39|30.99|33.48|31.08|33.29|30.89|0
1757347500000|2025-09-08 16:05:00|33.38|30.98|33.51|31.11|33.57|31.17|33.37|30.97|0
1757347800000|2025-09-08 16:10:00|33.58|31.18|33.57|31.17|33.59|31.19|33.48|31.08|0
1757348100000|2025-09-08 16:15:00|33.56|31.16|33.63|31.23|33.73|31.33|33.55|31.15|0
1757348400000|2025-09-08 16:20:00|33.61|31.21|33.67|31.27|33.76|31.36|33.58|31.18|0
1757348700000|2025-09-08 16:25:00|33.65|31.25|33.63|31.23|33.76|31.36|33.61|31.21|0
1757349000000|2025-09-08 16:30:00|33.61|31.21|33.85|31.45|33.89|31.49|33.54|31.14|0
1757349300000|2025-09-08 16:35:00|33.86|31.46|33.82|31.42|34.03|31.63|33.77|31.37|0
1757349600000|2025-09-08 16:40:00|33.83|31.43|33.75|31.35|33.89|31.49|33.64|31.24|0
1757349900000|2025-09-08 16:45:00|33.78|31.38|33.89|31.49|33.96|31.56|33.77|31.37|0
1757350200000|2025-09-08 16:50:00|33.88|31.48|33.6|31.2|33.89|31.49|33.6|31.2|0
1757350500000|2025-09-08 16:55:00|33.61|31.21|33.63|31.23|33.72|31.32|33.57|31.17|0
1757350800000|2025-09-08 17:00:00|33.64|31.24|33.75|31.35|33.78|31.38|33.57|31.17|0
1757351100000|2025-09-08 17:05:00|33.74|31.34|33.8|31.4|33.86|31.46|33.7|31.3|0
1757351400000|2025-09-08 17:10:00|33.84|31.44|33.8|31.4|33.85|31.45|33.71|31.31|0
1757351700000|2025-09-08 17:15:00|33.78|31.38|33.59|31.19|33.84|31.44|33.59|31.19|0
1757352000000|2025-09-08 17:20:00|33.61|31.21|33.39|30.99|33.65|31.25|33.39|30.99|0
1757352300000|2025-09-08 17:25:00|33.4|31|33.54|31.14|33.59|31.19|33.36|30.96|0
1757352600000|2025-09-08 17:30:00|33.52|31.12|33.5|31.1|33.56|31.16|33.46|31.06|0
1757352900000|2025-09-08 17:35:00|33.49|31.09|33.55|31.15|33.61|31.21|33.48|31.08|0
1757353200000|2025-09-08 17:40:00|33.57|31.17|33.61|31.21|33.71|31.31|33.57|31.17|0
1757353500000|2025-09-08 17:45:00|33.62|31.22|33.83|31.43|33.85|31.45|33.56|31.16|0
1757353800000|2025-09-08 17:50:00|33.82|31.42|33.96|31.56|34.16|31.76|33.77|31.37|0
1757354100000|2025-09-08 17:55:00|33.98|31.58|34.03|31.63|34.09|31.69|33.87|31.47|0
1757354400000|2025-09-08 18:00:00|34.02|31.62|34.04|31.64|34.08|31.68|33.97|31.57|0
1757354700000|2025-09-08 18:05:00|34.05|31.65|34.04|31.64|34.08|31.68|33.95|31.55|0
1757355000000|2025-09-08 18:10:00|34.03|31.63|33.82|31.42|34.06|31.66|33.79|31.39|0
1757355300000|2025-09-08 18:15:00|33.8|31.4|33.71|31.31|33.83|31.43|33.7|31.3|0
1757355600000|2025-09-08 18:20:00|33.72|31.32|33.75|31.35|33.78|31.38|33.56|31.16|0
1757355900000|2025-09-08 18:25:00|33.77|31.37|33.7|31.3|33.83|31.43|33.65|31.25|0
1757356200000|2025-09-08 18:30:00|33.69|31.29|33.73|31.33|33.74|31.34|33.65|31.25|0
1757356500000|2025-09-08 18:35:00|33.75|31.35|33.77|31.37|33.8|31.4|33.69|31.29|0
1757356800000|2025-09-08 18:40:00|33.76|31.36|33.7|31.3|33.91|31.51|33.7|31.3|0
1757357100000|2025-09-08 18:45:00|33.71|31.31|33.62|31.22|33.72|31.32|33.58|31.18|0
1757357400000|2025-09-08 18:50:00|33.61|31.21|33.77|31.37|33.77|31.37|33.57|31.17|0
1757357700000|2025-09-08 18:55:00|33.78|31.38|33.74|31.34|33.78|31.38|33.67|31.27|0
1757358000000|2025-09-08 19:00:00|33.77|31.37|33.86|31.46|33.88|31.48|33.74|31.34|0
1757358300000|2025-09-08 19:05:00|33.83|31.43|33.87|31.47|33.88|31.48|33.78|31.38|0
1757358600000|2025-09-08 19:10:00|33.89|31.49|34.1|31.7|34.25|31.85|33.84|31.44|0
1757358900000|2025-09-08 19:15:00|34.15|31.75|33.99|31.59|34.2|31.8|33.96|31.56|0
1757359200000|2025-09-08 19:20:00|34|31.6|34.09|31.69|34.21|31.81|33.97|31.57|0
1757359500000|2025-09-08 19:25:00|34.11|31.71|34.1|31.7|34.16|31.76|34.06|31.66|0
1757359800000|2025-09-08 19:30:00|34.09|31.69|34.11|31.71|34.11|31.71|33.9|31.5|0
1757360100000|2025-09-08 19:35:00|34.12|31.72|34.01|31.61|34.14|31.74|33.96|31.56|0
1757360400000|2025-09-08 19:40:00|34.02|31.62|33.8|31.4|34.02|31.62|33.77|31.37|0
1757360700000|2025-09-08 19:45:00|33.79|31.39|33.64|31.24|33.81|31.41|33.6|31.2|0
1757361000000|2025-09-08 19:50:00|33.62|31.22|33.74|31.34|33.86|31.46|33.62|31.22|0
1757361300000|2025-09-08 19:55:00|33.75|31.35|33.6|31.2|33.78|31.38|33.57|31.17|0
1757361600000|2025-09-08 20:00:00|33.58|31.18|33.59|31.19|33.64|31.24|33.52|31.12|0
1757361900000|2025-09-08 20:05:00|33.55|31.15|33.43|31.03|33.57|31.17|33.42|31.02|0
1757362200000|2025-09-08 20:10:00|33.42|31.02|33.5|31.1|33.54|31.14|33.42|31.02|0
1757362500000|2025-09-08 20:15:00|33.49|31.09|33.6|31.2|33.6|31.2|33.48|31.08|0
1757362800000|2025-09-08 20:20:00|33.59|31.19|33.59|31.19|33.64|31.24|33.57|31.17|0
1757363100000|2025-09-08 20:25:00|33.58|31.18|33.58|31.18|33.61|31.21|33.56|31.16|0
1757363400000|2025-09-08 20:30:00|33.59|31.19|33.57|31.17|33.61|31.21|33.55|31.15|0
1757363700000|2025-09-08 20:35:00|33.58|31.18|33.61|31.21|33.61|31.21|33.58|31.18|0
1757364000000|2025-09-08 20:40:00|33.6|31.2|33.6|31.2|33.62|31.22|33.58|31.18|0
1757364300000|2025-09-08 20:45:00|33.61|31.21|33.58|31.18|33.61|31.21|33.57|31.17|0
1757364600000|2025-09-08 20:50:00|33.6|31.2|33.6|31.2|33.61|31.21|33.57|31.17|0
1757364900000|2025-09-08 20:55:00|33.9|30.9|33.87|30.87|33.91|30.91|33.83|30.83|0
1757365200000|2025-09-08 21:00:00|33.86|30.86|33.89|30.89|33.9|30.9|33.86|30.86|0
1757365500000|2025-09-08 21:05:00|33.88|30.88|33.87|30.87|33.88|30.88|33.87|30.87|0
1757365800000|2025-09-08 21:10:00|33.86|30.86|33.86|30.86|33.88|30.88|33.85|30.85|0
1757366100000|2025-09-08 21:15:00|33.85|30.85|33.85|30.85|33.85|30.85|33.85|30.85|0
1757366400000|2025-09-08 21:20:00|33.84|30.84|33.84|30.84|33.85|30.85|33.84|30.84|0
1757366700000|2025-09-08 21:25:00|33.82|30.82|33.82|30.82|33.82|30.82|33.82|30.82|0
1757367600000|2025-09-08 21:40:00|33.81|30.81|33.79|30.79|33.81|30.81|33.79|30.79|0
1757367900000|2025-09-08 21:45:00|33.77|30.77|33.78|30.78|33.79|30.79|33.77|30.77|0
1757368200000|2025-09-08 21:50:00|33.79|30.79|33.8|30.8|33.8|30.8|33.76|30.76|0
1757368500000|2025-09-08 21:55:00|33.79|30.79|33.78|30.78|33.79|30.79|33.75|30.75|0
1757368800000|2025-09-08 22:00:00|33.79|30.79|33.71|30.71|33.83|30.83|33.66|30.66|0
1757369100000|2025-09-08 22:05:00|33.7|30.7|33.71|30.71|33.75|30.75|33.66|30.66|0
1757369400000|2025-09-08 22:10:00|33.72|30.72|33.67|30.67|33.73|30.73|33.67|30.67|0
1757369700000|2025-09-08 22:15:00|33.68|30.68|33.66|30.66|33.74|30.74|33.66|30.66|0
1757370000000|2025-09-08 22:20:00|33.65|30.65|33.61|30.61|33.66|30.66|33.61|30.61|0
1757370300000|2025-09-08 22:25:00|33.62|30.62|33.64|30.64|33.64|30.64|33.59|30.59|0
1757370600000|2025-09-08 22:30:00|33.66|30.66|33.58|30.58|33.67|30.67|33.58|30.58|0
1757370900000|2025-09-08 22:35:00|33.57|30.57|33.59|30.59|33.6|30.6|33.56|30.56|0
1757371200000|2025-09-08 22:40:00|33.58|30.58|33.57|30.57|33.58|30.58|33.55|30.55|0
1757371500000|2025-09-08 22:45:00|33.58|30.58|33.52|30.52|33.58|30.58|33.5|30.5|0
1757371800000|2025-09-08 22:50:00|33.5|30.5|33.56|30.56|33.59|30.59|33.5|30.5|0
1757372100000|2025-09-08 22:55:00|33.55|30.55|33.51|30.51|33.55|30.55|33.51|30.51|0
1757372400000|2025-09-08 23:00:00|33.5|30.5|33.51|30.51|33.51|30.51|33.46|30.46|0
1757372700000|2025-09-08 23:05:00|33.5|30.5|33.55|30.55|33.55|30.55|33.5|30.5|0
1757373000000|2025-09-08 23:10:00|33.53|30.53|33.52|30.52|33.53|30.53|33.5|30.5|0
1757373300000|2025-09-08 23:15:00|33.53|30.53|33.52|30.52|33.53|30.53|33.49|30.49|0
1757373600000|2025-09-08 23:20:00|33.53|30.53|33.57|30.57|33.57|30.57|33.53|30.53|0
1757373900000|2025-09-08 23:25:00|33.58|30.58|33.57|30.57|33.59|30.59|33.57|30.57|0
1757374200000|2025-09-08 23:30:00|33.55|30.55|33.6|30.6|33.6|30.6|33.54|30.54|0
1757374500000|2025-09-08 23:35:00|33.61|30.61|33.58|30.58|33.61|30.61|33.55|30.55|0
1757374800000|2025-09-08 23:40:00|33.59|30.59|33.69|30.69|33.69|30.69|33.59|30.59|0
1757375100000|2025-09-08 23:45:00|33.67|30.67|33.64|30.64|33.67|30.67|33.62|30.62|0
1757375400000|2025-09-08 23:50:00|33.63|30.63|33.62|30.62|33.67|30.67|33.61|30.61|0
1757375700000|2025-09-08 23:55:00|33.63|30.63|33.67|30.67|33.67|30.67|33.61|30.61|0
1757376000000|2025-09-09 00:00:00|33.66|30.66|33.62|30.62|33.72|30.72|33.58|30.58|0
1757376300000|2025-09-09 00:05:00|33.63|30.63|33.61|30.61|33.67|30.67|33.59|30.59|0
1757376600000|2025-09-09 00:10:00|33.62|30.62|33.54|30.54|33.64|30.64|33.54|30.54|0
1757376900000|2025-09-09 00:15:00|33.55|30.55|33.31|30.91|33.57|31|33.27|30.55|0
1757377200000|2025-09-09 00:20:00|33.32|30.92|33.32|30.92|33.36|30.96|33.31|30.91|0
1757377500000|2025-09-09 00:25:00|33.34|30.94|33.31|30.91|33.34|30.94|33.31|30.91|0
1757377800000|2025-09-09 00:30:00|33.32|30.92|33.33|30.93|33.36|30.96|33.32|30.92|0
1757378100000|2025-09-09 00:35:00|33.34|30.94|33.35|30.95|33.36|30.96|33.32|30.92|0
1757378400000|2025-09-09 00:40:00|33.36|30.96|33.35|30.95|33.37|30.97|33.3|30.9|0
1757378700000|2025-09-09 00:45:00|33.34|30.94|33.34|30.94|33.36|30.96|33.31|30.91|0
1757379000000|2025-09-09 00:50:00|33.33|30.93|33.34|30.94|33.38|30.98|33.32|30.92|0
1757379300000|2025-09-09 00:55:00|33.33|30.93|33.35|30.95|33.37|30.97|33.31|30.91|0
1757379600000|2025-09-09 01:00:00|33.37|30.97|33.37|30.97|33.4|31|33.35|30.95|0
1757379900000|2025-09-09 01:05:00|33.38|30.98|33.34|30.94|33.38|30.98|33.33|30.93|0
1757380200000|2025-09-09 01:10:00|33.35|30.95|33.38|30.98|33.38|30.98|33.34|30.94|0
1757380500000|2025-09-09 01:15:00|33.39|30.99|33.37|30.97|33.42|31.02|33.35|30.95|0
1757380800000|2025-09-09 01:20:00|33.36|30.96|33.44|31.04|33.47|31.07|33.36|30.96|0
1757381100000|2025-09-09 01:25:00|33.45|31.05|33.5|31.1|33.58|31.18|33.45|31.05|0
1757381400000|2025-09-09 01:30:00|33.51|31.11|33.52|31.12|33.53|31.13|33.48|31.08|0
1757381700000|2025-09-09 01:35:00|33.51|31.11|33.54|31.14|33.56|31.16|33.48|31.08|0
1757382000000|2025-09-09 01:40:00|33.53|31.13|33.48|31.08|33.56|31.16|33.47|31.07|0
1757382300000|2025-09-09 01:45:00|33.49|31.09|33.49|31.09|33.51|31.11|33.45|31.05|0
1757382600000|2025-09-09 01:50:00|33.5|31.1|33.51|31.11|33.53|31.13|33.48|31.08|0
1757382900000|2025-09-09 01:55:00|33.52|31.12|33.47|31.07|33.53|31.13|33.44|31.04|0
1757383200000|2025-09-09 02:00:00|33.45|31.05|33.48|31.08|33.5|31.1|33.43|31.03|0
1757383500000|2025-09-09 02:05:00|33.47|31.07|33.34|30.94|33.49|31.09|33.33|30.93|0
1757383800000|2025-09-09 02:10:00|33.33|30.93|33.34|30.94|33.35|30.95|33.28|30.88|0
1757384100000|2025-09-09 02:15:00|33.32|30.92|33.33|30.93|33.37|30.97|33.3|30.9|0
1757384400000|2025-09-09 02:20:00|33.35|30.95|33.36|30.96|33.37|30.97|33.33|30.93|0
1757384700000|2025-09-09 02:25:00|33.37|30.97|33.35|30.95|33.37|30.97|33.35|30.95|0
1757385000000|2025-09-09 02:30:00|33.36|30.96|33.25|30.85|33.36|30.96|33.22|30.82|0
1757385300000|2025-09-09 02:35:00|33.24|30.84|33.25|30.85|33.3|30.9|33.23|30.83|0
1757385600000|2025-09-09 02:40:00|33.26|30.86|33.24|30.84|33.28|30.88|33.24|30.84|0
1757385900000|2025-09-09 02:45:00|33.25|30.85|33.23|30.83|33.28|30.88|33.23|30.83|0
1757386200000|2025-09-09 02:50:00|33.24|30.84|33.25|30.85|33.29|30.89|33.21|30.81|0
1757386500000|2025-09-09 02:55:00|33.26|30.86|33.28|30.88|33.29|30.89|33.25|30.85|0
1757386800000|2025-09-09 03:00:00|33.27|30.87|33.26|30.86|33.27|30.87|33.24|30.84|0
1757387100000|2025-09-09 03:05:00|33.25|30.85|33.23|30.83|33.28|30.88|33.23|30.83|0
1757387400000|2025-09-09 03:10:00|33.24|30.84|33.26|30.86|33.26|30.86|33.21|30.81|0
1757387700000|2025-09-09 03:15:00|33.24|30.84|33.25|30.85|33.26|30.86|33.23|30.83|0
1757388000000|2025-09-09 03:20:00|33.26|30.86|33.29|30.89|33.3|30.9|33.22|30.82|0
1757388300000|2025-09-09 03:25:00|33.3|30.9|33.25|30.85|33.3|30.9|33.23|30.83|0
1757388600000|2025-09-09 03:30:00|33.26|30.86|33.25|30.85|33.26|30.86|33.23|30.83|0
1757388900000|2025-09-09 03:35:00|33.26|30.86|33.28|30.88|33.28|30.88|33.23|30.83|0
1757389200000|2025-09-09 03:40:00|33.27|30.87|33.26|30.86|33.27|30.87|33.24|30.84|0
1757389500000|2025-09-09 03:45:00|33.25|30.85|33.26|30.86|33.27|30.87|33.25|30.85|0
1757389800000|2025-09-09 03:50:00|33.27|30.87|33.26|30.86|33.29|30.89|33.25|30.85|0
1757390100000|2025-09-09 03:55:00|33.27|30.87|33.25|30.85|33.28|30.88|33.25|30.85|0
1757390400000|2025-09-09 04:00:00|33.26|30.86|33.26|30.86|33.29|30.89|33.24|30.84|0
1757390700000|2025-09-09 04:05:00|33.25|30.85|33.28|30.88|33.31|30.91|33.22|30.82|0
1757391000000|2025-09-09 04:10:00|33.31|30.91|33.27|30.87|33.31|30.91|33.26|30.86|0
1757391300000|2025-09-09 04:15:00|33.26|30.86|33.28|30.88|33.28|30.88|33.26|30.86|0
1757391600000|2025-09-09 04:20:00|33.27|30.87|33.25|30.85|33.29|30.89|33.25|30.85|0
1757391900000|2025-09-09 04:25:00|33.24|30.84|33.25|30.85|33.3|30.9|33.24|30.84|0
1757392200000|2025-09-09 04:30:00|33.26|30.86|33.29|30.89|33.31|30.91|33.24|30.84|0
1757392500000|2025-09-09 04:35:00|33.3|30.9|33.29|30.89|33.3|30.9|33.29|30.89|0
1757392800000|2025-09-09 04:40:00|33.3|30.9|33.29|30.89|33.32|30.92|33.28|30.88|0
1757393100000|2025-09-09 04:45:00|33.3|30.9|33.26|30.86|33.31|30.91|33.25|30.85|0
1757393400000|2025-09-09 04:50:00|33.25|30.85|33.25|30.85|33.29|30.89|33.24|30.84|0
1757393700000|2025-09-09 04:55:00|33.26|30.86|33.27|30.87|33.29|30.89|33.22|30.82|0
1757394000000|2025-09-09 05:00:00|33.28|30.88|33.25|30.85|33.29|30.89|33.22|30.82|0
1757394300000|2025-09-09 05:05:00|33.26|30.86|33.29|30.89|33.3|30.9|33.25|30.85|0
1757394600000|2025-09-09 05:10:00|33.28|30.88|33.29|30.89|33.3|30.9|33.25|30.85|0
1757394900000|2025-09-09 05:15:00|33.3|30.9|33.26|30.86|33.33|30.93|33.26|30.86|0
1757395200000|2025-09-09 05:20:00|33.27|30.87|33.35|30.95|33.37|30.97|33.26|30.86|0
1757395500000|2025-09-09 05:25:00|33.36|30.96|33.3|30.9|33.39|30.99|33.3|30.9|0
1757395800000|2025-09-09 05:30:00|33.32|30.92|33.32|30.92|33.35|30.95|33.27|30.87|0
1757396100000|2025-09-09 05:35:00|33.29|30.89|33.3|30.9|33.35|30.95|33.28|30.88|0
1757396400000|2025-09-09 05:40:00|33.31|30.91|33.29|30.89|33.34|30.94|33.26|30.86|0
1757396700000|2025-09-09 05:45:00|33.31|30.91|33.3|30.9|33.32|30.92|33.28|30.88|0
1757397000000|2025-09-09 05:50:00|33.31|30.91|33.27|30.87|33.31|30.91|33.26|30.86|0
1757397300000|2025-09-09 05:55:00|33.26|30.86|33.28|30.88|33.28|30.88|33.2|30.8|0
1757397600000|2025-09-09 06:00:00|33.29|30.89|33.24|30.84|33.31|30.91|33.21|30.81|0
1757397900000|2025-09-09 06:05:00|33.23|30.83|33.22|30.82|33.3|30.9|33.21|30.81|0
1757398200000|2025-09-09 06:10:00|33.21|30.81|33.21|30.81|33.26|30.86|33.19|30.79|0
1757398500000|2025-09-09 06:15:00|33.2|30.8|33.14|30.74|33.24|30.84|33.14|30.74|0
1757398800000|2025-09-09 06:20:00|33.16|30.76|33.14|30.74|33.18|30.78|33.11|30.71|0
1757399100000|2025-09-09 06:25:00|33.15|30.75|33.13|30.73|33.17|30.77|33.09|30.69|0
1757399400000|2025-09-09 06:30:00|33.14|30.74|33.12|30.72|33.15|30.75|33.08|30.68|0
1757399700000|2025-09-09 06:35:00|33.14|30.74|33.11|30.71|33.15|30.75|33.08|30.68|0
1757400000000|2025-09-09 06:40:00|33.12|30.72|33.13|30.73|33.15|30.75|33.1|30.7|0
1757400300000|2025-09-09 06:45:00|33.14|30.74|33.11|30.71|33.15|30.75|33.07|30.67|0
1757400600000|2025-09-09 06:50:00|33.12|30.72|33.14|30.74|33.17|30.77|33.06|30.66|0
1757400900000|2025-09-09 06:55:00|33.11|30.71|33.12|30.72|33.16|30.76|33.09|30.69|0
1757401200000|2025-09-09 07:00:00|33.1|30.7|33.13|30.73|33.15|30.75|33.09|30.69|0
1757401500000|2025-09-09 07:05:00|33.14|30.74|33.13|30.73|33.15|30.75|33.09|30.69|0
1757401800000|2025-09-09 07:10:00|33.11|30.71|33.04|30.64|33.13|30.73|33.04|30.64|0
1757402100000|2025-09-09 07:15:00|33.03|30.63|33.07|30.67|33.1|30.7|33.03|30.63|0
1757402400000|2025-09-09 07:20:00|33.08|30.68|33.07|30.67|33.1|30.7|33.04|30.64|0
1757402700000|2025-09-09 07:25:00|33.06|30.66|33.03|30.63|33.1|30.7|33.01|30.61|0
1757403000000|2025-09-09 07:30:00|33.02|30.62|33.01|30.61|33.07|30.67|32.96|30.56|0
1757403300000|2025-09-09 07:35:00|33|30.6|33.1|30.7|33.1|30.7|32.97|30.57|0
1757403600000|2025-09-09 07:40:00|33.09|30.69|33.29|30.89|33.29|30.89|33.06|30.66|0
1757403900000|2025-09-09 07:45:00|33.28|30.88|33.36|30.96|33.4|31|33.27|30.87|0
1757404200000|2025-09-09 07:50:00|33.38|30.98|33.42|31.02|33.42|31.02|33.35|30.95|0
1757404500000|2025-09-09 07:55:00|33.43|31.03|33.42|31.02|33.43|31.03|33.4|31|0
1757404800000|2025-09-09 08:00:00|33.43|31.03|33.37|30.97|33.44|31.04|33.35|30.95|0
1757405100000|2025-09-09 08:05:00|33.36|30.96|33.45|31.05|33.45|31.05|33.34|30.94|0
1757405400000|2025-09-09 08:10:00|33.44|31.04|33.37|30.97|33.45|31.05|33.33|30.93|0
1757405700000|2025-09-09 08:15:00|33.33|30.93|33.47|31.07|33.55|31.15|33.33|30.93|0
1757406000000|2025-09-09 08:20:00|33.46|31.06|33.42|31.02|33.52|31.12|33.41|31.01|0
1757406300000|2025-09-09 08:25:00|33.43|31.03|33.44|31.04|33.47|31.07|33.4|31|0
1757406600000|2025-09-09 08:30:00|33.43|31.03|33.41|31.01|33.44|31.04|33.37|30.97|0
1757406900000|2025-09-09 08:35:00|33.42|31.02|33.46|31.06|33.51|31.11|33.39|30.99|0
1757407200000|2025-09-09 08:40:00|33.48|31.08|33.45|31.05|33.5|31.1|33.42|31.02|0
1757407500000|2025-09-09 08:45:00|33.46|31.06|33.47|31.07|33.51|31.11|33.43|31.03|0
1757407800000|2025-09-09 08:50:00|33.49|31.09|33.48|31.08|33.5|31.1|33.44|31.04|0
1757408100000|2025-09-09 08:55:00|33.47|31.07|33.46|31.06|33.53|31.13|33.43|31.03|0
1757408400000|2025-09-09 09:00:00|33.45|31.05|33.45|31.05|33.52|31.12|33.41|31.01|0
1757408700000|2025-09-09 09:05:00|33.44|31.04|33.49|31.09|33.49|31.09|33.43|31.03|0
1757409000000|2025-09-09 09:10:00|33.48|31.08|33.45|31.05|33.48|31.08|33.41|31.01|0
1757409300000|2025-09-09 09:15:00|33.44|31.04|33.41|31.01|33.45|31.05|33.39|30.99|0
1757409600000|2025-09-09 09:20:00|33.4|31|33.41|31.01|33.43|31.03|33.38|30.98|0
1757409900000|2025-09-09 09:25:00|33.4|31|33.46|31.06|33.53|31.13|33.38|30.98|0
1757410200000|2025-09-09 09:30:00|33.47|31.07|33.47|31.07|33.48|31.08|33.44|31.04|0
1757410500000|2025-09-09 09:35:00|33.48|31.08|33.47|31.07|33.48|31.08|33.44|31.04|0
1757410800000|2025-09-09 09:40:00|33.48|31.08|33.44|31.04|33.52|31.12|33.43|31.03|0
1757411100000|2025-09-09 09:45:00|33.45|31.05|33.47|31.07|33.49|31.09|33.43|31.03|0
1757411400000|2025-09-09 09:50:00|33.48|31.08|33.46|31.06|33.49|31.09|33.44|31.04|0
1757411700000|2025-09-09 09:55:00|33.48|31.08|33.51|31.11|33.53|31.13|33.42|31.02|0
1757412000000|2025-09-09 10:00:00|33.52|31.12|33.52|31.12|33.55|31.15|33.51|31.11|0
1757412300000|2025-09-09 10:05:00|33.51|31.11|33.45|31.05|33.52|31.12|33.43|31.03|0
1757412600000|2025-09-09 10:10:00|33.46|31.06|33.45|31.05|33.48|31.08|33.43|31.03|0
1757412900000|2025-09-09 10:15:00|33.46|31.06|33.46|31.06|33.48|31.08|33.43|31.03|0
1757413200000|2025-09-09 10:20:00|33.45|31.05|33.45|31.05|33.46|31.06|33.44|31.04|0
1757413500000|2025-09-09 10:25:00|33.44|31.04|33.45|31.05|33.47|31.07|33.44|31.04|0
1757413800000|2025-09-09 10:30:00|33.44|31.04|33.5|31.1|33.5|31.1|33.42|31.02|0
1757414100000|2025-09-09 10:35:00|33.51|31.11|33.47|31.07|33.54|31.14|33.45|31.05|0
1757414400000|2025-09-09 10:40:00|33.46|31.06|33.46|31.06|33.48|31.08|33.44|31.04|0
1757414700000|2025-09-09 10:45:00|33.47|31.07|33.46|31.06|33.5|31.1|33.45|31.05|0
1757415000000|2025-09-09 10:50:00|33.48|31.08|33.56|31.16|33.6|31.2|33.45|31.05|0
1757415300000|2025-09-09 10:55:00|33.59|31.19|33.54|31.14|33.63|31.23|33.54|31.14|0
1757415600000|2025-09-09 11:00:00|33.55|31.15|33.58|31.18|33.58|31.18|33.52|31.12|0
1757415900000|2025-09-09 11:05:00|33.56|31.16|33.55|31.15|33.6|31.2|33.53|31.13|0
1757416200000|2025-09-09 11:10:00|33.54|31.14|33.56|31.16|33.62|31.22|33.54|31.14|0
1757416500000|2025-09-09 11:15:00|33.55|31.15|33.66|31.26|33.73|31.33|33.55|31.15|0
1757416800000|2025-09-09 11:20:00|33.67|31.27|33.65|31.25|33.74|31.34|33.6|31.2|0
1757417100000|2025-09-09 11:25:00|33.66|31.26|33.69|31.29|33.69|31.29|33.62|31.22|0
1757417400000|2025-09-09 11:30:00|33.66|31.26|33.62|31.22|33.67|31.27|33.57|31.17|0
1757417700000|2025-09-09 11:35:00|33.63|31.23|33.52|31.12|33.63|31.23|33.51|31.11|0
1757418000000|2025-09-09 11:40:00|33.53|31.13|33.45|31.05|33.53|31.13|33.44|31.04|0
1757418300000|2025-09-09 11:45:00|33.47|31.07|33.33|30.93|33.47|31.07|33.29|30.89|0
1757418600000|2025-09-09 11:50:00|33.35|30.95|33.32|30.92|33.35|30.95|33.3|30.9|0
1757418900000|2025-09-09 11:55:00|33.31|30.91|33.34|30.94|33.36|30.96|33.3|30.9|0
1757419200000|2025-09-09 12:00:00|33.35|30.95|33.32|30.92|33.7|31.3|33.31|30.91|0
1757419500000|2025-09-09 12:05:00|33.34|30.94|33.33|30.93|33.36|30.96|33.3|30.9|0
1757419800000|2025-09-09 12:10:00|33.32|30.92|33.33|30.93|33.35|30.95|33.29|30.89|0
1757420100000|2025-09-09 12:15:00|33.35|30.95|33.31|30.91|33.36|30.96|33.31|30.91|0
1757420400000|2025-09-09 12:20:00|33.33|30.93|33.34|30.94|33.37|30.97|33.31|30.91|0
1757420700000|2025-09-09 12:25:00|33.36|30.96|33.31|30.91|33.37|30.97|33.3|30.9|0
1757421000000|2025-09-09 12:30:00|33.32|30.92|33.38|30.98|33.39|30.99|33.1|30.7|0
1757421300000|2025-09-09 12:35:00|33.37|30.97|33.32|30.92|33.39|30.99|33.29|30.89|0
1757421600000|2025-09-09 12:40:00|33.31|30.91|33.32|30.92|33.37|30.97|33.26|30.86|0
1757421900000|2025-09-09 12:45:00|33.33|30.93|33.35|30.95|33.36|30.96|33.28|30.88|0
1757422200000|2025-09-09 12:50:00|33.33|30.93|33.32|30.92|33.38|30.98|33.3|30.9|0
1757422500000|2025-09-09 12:55:00|33.3|30.9|33.26|30.86|33.3|30.9|33.21|30.81|0
1757422800000|2025-09-09 13:00:00|33.27|30.87|33.74|31.34|33.76|31.36|33.26|30.86|0
1757423100000|2025-09-09 13:05:00|33.71|31.31|33.51|31.11|33.87|31.47|33.47|31.07|0
1757423400000|2025-09-09 13:10:00|33.5|31.1|33.55|31.15|33.59|31.19|33.48|31.08|0
1757423700000|2025-09-09 13:15:00|33.56|31.16|33.6|31.2|33.66|31.26|33.53|31.13|0
1757424000000|2025-09-09 13:20:00|33.61|31.21|33.76|31.36|33.87|31.47|33.55|31.15|0
1757424300000|2025-09-09 13:25:00|33.81|31.41|33.76|31.36|33.81|31.41|33.74|31.34|0
1757424600000|2025-09-09 13:30:00|33.61|31.21|33.62|31.22|33.84|31.44|33.48|31.08|0
1757424900000|2025-09-09 13:35:00|33.61|31.21|33.59|31.19|33.63|31.23|33.41|31.01|0
1757425200000|2025-09-09 13:40:00|33.6|31.2|33.62|31.22|33.76|31.36|33.52|31.12|0
1757425500000|2025-09-09 13:45:00|33.64|31.24|33.75|31.35|33.82|31.42|33.62|31.22|0
1757425800000|2025-09-09 13:50:00|33.74|31.34|33.95|31.55|33.95|31.55|33.71|31.31|0
1757426100000|2025-09-09 13:55:00|33.97|31.57|33.67|31.27|34.02|31.62|33.66|31.26|0
1757426400000|2025-09-09 14:00:00|33.73|31.33|33.87|31.47|34.01|31.61|33.5|31.1|0
1757426700000|2025-09-09 14:05:00|33.86|31.46|33.65|31.25|33.95|31.55|33.64|31.24|0
1757427000000|2025-09-09 14:10:00|33.67|31.27|33.48|31.08|33.71|31.31|33.33|30.93|0
1757427300000|2025-09-09 14:15:00|33.46|31.06|33.7|31.3|33.77|31.37|33.44|31.04|0
1757427600000|2025-09-09 14:20:00|33.71|31.31|33.66|31.26|33.73|31.33|33.62|31.22|0
1757427900000|2025-09-09 14:25:00|33.64|31.24|33.81|31.41|33.92|31.52|33.62|31.22|0
1757428200000|2025-09-09 14:30:00|33.83|31.43|34.39|31.99|34.39|31.99|33.77|31.37|0
1757428500000|2025-09-09 14:35:00|34.38|31.98|34.46|32.06|34.65|32.25|34.31|31.91|0
1757428800000|2025-09-09 14:40:00|34.47|32.07|34.49|32.09|34.67|32.27|34.38|31.98|0
1757429100000|2025-09-09 14:45:00|34.5|32.1|34.26|31.86|34.52|32.12|34.19|31.79|0
1757429400000|2025-09-09 14:50:00|34.27|31.87|33.97|31.57|34.4|32|33.96|31.56|0
1757429700000|2025-09-09 14:55:00|33.92|31.52|34.01|31.61|34.06|31.66|33.79|31.39|0
1757430000000|2025-09-09 15:00:00|34|31.6|34.13|31.73|34.16|31.76|33.88|31.48|0
1757430300000|2025-09-09 15:05:00|34.14|31.74|34.14|31.74|34.27|31.87|34.05|31.65|0
1757430600000|2025-09-09 15:10:00|34.16|31.76|33.96|31.56|34.18|31.78|33.93|31.53|0
1757430900000|2025-09-09 15:15:00|33.95|31.55|33.87|31.47|33.97|31.57|33.8|31.4|0
1757431200000|2025-09-09 15:20:00|33.85|31.45|33.79|31.39|33.9|31.5|33.73|31.33|0
1757431500000|2025-09-09 15:25:00|33.75|31.35|33.66|31.26|33.83|31.43|33.62|31.22|0
1757431800000|2025-09-09 15:30:00|33.67|31.27|33.71|31.31|33.73|31.33|33.64|31.24|0
1757432100000|2025-09-09 15:35:00|33.69|31.29|33.79|31.39|33.85|31.45|33.6|31.2|0
1757432400000|2025-09-09 15:40:00|33.77|31.37|34|31.6|34.05|31.65|33.77|31.37|0
1757432700000|2025-09-09 15:45:00|34.01|31.61|34.02|31.62|34.04|31.64|33.92|31.52|0
1757433000000|2025-09-09 15:50:00|34|31.6|33.61|31.21|34.04|31.64|33.6|31.2|0
1757433300000|2025-09-09 15:55:00|33.6|31.2|33.89|31.49|33.95|31.55|33.6|31.2|0
1757433600000|2025-09-09 16:00:00|33.91|31.51|33.85|31.45|33.98|31.58|33.85|31.45|0
1757433900000|2025-09-09 16:05:00|33.86|31.46|33.83|31.43|33.94|31.54|33.78|31.38|0
1757434200000|2025-09-09 16:10:00|33.82|31.42|33.69|31.29|33.82|31.42|33.63|31.23|0
1757434500000|2025-09-09 16:15:00|33.66|31.26|34.02|31.62|34.04|31.64|33.59|31.19|0
1757434800000|2025-09-09 16:20:00|34.01|31.61|34.04|31.64|34.16|31.76|33.97|31.57|0
1757435100000|2025-09-09 16:25:00|34.03|31.63|33.89|31.49|34.04|31.64|33.84|31.44|0
1757435400000|2025-09-09 16:30:00|33.9|31.5|33.81|31.41|33.91|31.51|33.8|31.4|0
1757435700000|2025-09-09 16:35:00|33.82|31.42|33.77|31.37|33.85|31.45|33.73|31.33|0
1757436000000|2025-09-09 16:40:00|33.78|31.38|33.82|31.42|33.87|31.47|33.7|31.3|0
1757436300000|2025-09-09 16:45:00|33.83|31.43|33.75|31.35|33.9|31.5|33.74|31.34|0
1757436600000|2025-09-09 16:50:00|33.74|31.34|33.83|31.43|33.94|31.54|33.74|31.34|0
1757436900000|2025-09-09 16:55:00|33.82|31.42|33.82|31.42|33.87|31.47|33.74|31.34|0
1757437200000|2025-09-09 17:00:00|33.92|31.52|33.63|31.23|33.92|31.52|33.58|31.18|0
1757437500000|2025-09-09 17:05:00|33.64|31.24|33.66|31.26|33.69|31.29|33.6|31.2|0
1757437800000|2025-09-09 17:10:00|33.64|31.24|33.66|31.26|33.66|31.26|33.44|31.04|0
1757438100000|2025-09-09 17:15:00|33.65|31.25|33.65|31.25|33.68|31.28|33.51|31.11|0
1757438400000|2025-09-09 17:20:00|33.64|31.24|33.59|31.19|33.69|31.29|33.57|31.17|0
1757438700000|2025-09-09 17:25:00|33.6|31.2|33.56|31.16|33.61|31.21|33.45|31.05|0
1757439000000|2025-09-09 17:30:00|33.55|31.15|33.54|31.14|33.62|31.22|33.52|31.12|0
1757439300000|2025-09-09 17:35:00|33.55|31.15|33.47|31.07|33.59|31.19|33.42|31.02|0
1757439600000|2025-09-09 17:40:00|33.48|31.08|33.51|31.11|33.56|31.16|33.44|31.04|0
1757439900000|2025-09-09 17:45:00|33.52|31.12|33.47|31.07|33.53|31.13|33.37|30.97|0
1757440200000|2025-09-09 17:50:00|33.46|31.06|33.51|31.11|33.54|31.14|33.41|31.01|0
1757440500000|2025-09-09 17:55:00|33.5|31.1|33.46|31.06|33.54|31.14|33.39|30.99|0
1757440800000|2025-09-09 18:00:00|33.47|31.07|33.43|31.03|33.5|31.1|33.38|30.98|0
1757441100000|2025-09-09 18:05:00|33.42|31.02|33.41|31.01|33.45|31.05|33.39|30.99|0
1757441400000|2025-09-09 18:10:00|33.38|30.98|33.52|31.12|33.6|31.2|33.37|30.97|0
1757441700000|2025-09-09 18:15:00|33.5|31.1|33.44|31.04|33.54|31.14|33.35|30.95|0
1757442000000|2025-09-09 18:20:00|33.46|31.06|33.46|31.06|33.51|31.11|33.39|30.99|0
1757442300000|2025-09-09 18:25:00|33.47|31.07|33.49|31.09|33.51|31.11|33.44|31.04|0
1757442600000|2025-09-09 18:30:00|33.48|31.08|33.49|31.09|33.59|31.19|33.45|31.05|0
1757442900000|2025-09-09 18:35:00|33.5|31.1|33.59|31.19|33.61|31.21|33.47|31.07|0
1757443200000|2025-09-09 18:40:00|33.58|31.18|33.58|31.18|33.62|31.22|33.55|31.15|0
1757443500000|2025-09-09 18:45:00|33.56|31.16|33.38|30.98|33.59|31.19|33.38|30.98|0
1757443800000|2025-09-09 18:50:00|33.39|30.99|33.49|31.09|33.5|31.1|33.38|30.98|0
1757444100000|2025-09-09 18:55:00|33.47|31.07|33.48|31.08|33.52|31.12|33.43|31.03|0
1757444400000|2025-09-09 19:00:00|33.49|31.09|33.47|31.07|33.51|31.11|33.43|31.03|0
1757444700000|2025-09-09 19:05:00|33.48|31.08|33.57|31.17|33.6|31.2|33.45|31.05|0
1757445000000|2025-09-09 19:10:00|33.59|31.19|33.68|31.28|33.73|31.33|33.58|31.18|0
1757445300000|2025-09-09 19:15:00|33.67|31.27|33.69|31.29|33.71|31.31|33.61|31.21|0
1757445600000|2025-09-09 19:20:00|33.68|31.28|33.7|31.3|33.73|31.33|33.66|31.26|0
1757445900000|2025-09-09 19:25:00|33.68|31.28|33.65|31.25|33.69|31.29|33.57|31.17|0
1757446200000|2025-09-09 19:30:00|33.64|31.24|33.59|31.19|33.65|31.25|33.57|31.17|0
1757446500000|2025-09-09 19:35:00|33.58|31.18|33.71|31.31|33.72|31.32|33.56|31.16|0
1757446800000|2025-09-09 19:40:00|33.72|31.32|33.83|31.43|33.84|31.44|33.68|31.28|0
1757447100000|2025-09-09 19:45:00|33.79|31.39|33.8|31.4|33.84|31.44|33.66|31.26|0
1757447400000|2025-09-09 19:50:00|33.76|31.36|33.57|31.17|33.76|31.36|33.53|31.13|0
1757447700000|2025-09-09 19:55:00|33.56|31.16|33.58|31.18|33.6|31.2|33.32|30.92|0
1757448000000|2025-09-09 20:00:00|33.62|31.22|33.75|31.35|33.75|31.35|33.55|31.15|0
1757448300000|2025-09-09 20:05:00|33.8|31.4|33.56|31.16|33.91|31.51|33.49|31.09|0
1757448600000|2025-09-09 20:10:00|33.57|31.17|33.3|30.9|33.57|31.17|33.27|30.87|0
1757448900000|2025-09-09 20:15:00|33.29|30.89|33.25|30.85|33.43|31.03|33.21|30.81|0
1757449200000|2025-09-09 20:20:00|33.26|30.86|33.27|30.87|33.32|30.92|33.18|30.78|0
1757449500000|2025-09-09 20:25:00|33.26|30.86|33.16|30.76|33.31|30.91|33.14|30.74|0
1757449800000|2025-09-09 20:30:00|33.14|30.74|33.11|30.71|33.17|30.77|33.07|30.67|0
1757450100000|2025-09-09 20:35:00|33.1|30.7|32.99|30.59|33.13|30.73|32.92|30.52|0
1757450400000|2025-09-09 20:40:00|33|30.6|32.98|30.58|33.02|30.62|32.96|30.56|0
1757450700000|2025-09-09 20:45:00|32.97|30.57|33|30.6|33.09|30.69|32.96|30.56|0
1757451000000|2025-09-09 20:50:00|32.98|30.58|33.09|30.69|33.11|30.71|32.97|30.57|0
1757451300000|2025-09-09 20:55:00|33.39|30.39|33.4|30.4|33.42|30.42|33.37|30.37|0
1757451600000|2025-09-09 21:00:00|33.31|30.31|33.24|30.24|33.35|30.35|33.22|30.22|0
1757451900000|2025-09-09 21:05:00|33.26|30.26|33.2|30.2|33.26|30.26|33.17|30.17|0
1757452200000|2025-09-09 21:10:00|33.19|30.19|33.19|30.19|33.23|30.23|33.18|30.18|0
1757452500000|2025-09-09 21:15:00|33.18|30.18|33.22|30.22|33.22|30.22|33.18|30.18|0
1757452800000|2025-09-09 21:20:00|33.23|30.23|33.22|30.22|33.24|30.24|33.22|30.22|0
1757453100000|2025-09-09 21:25:00|33.23|30.23|33.35|30.35|33.35|30.35|33.22|30.22|0
1757453400000|2025-09-09 21:30:00|33.36|30.36|33.28|30.28|33.36|30.36|33.26|30.26|0
1757453700000|2025-09-09 21:35:00|33.27|30.27|33.25|30.25|33.28|30.28|33.25|30.25|0
1757454000000|2025-09-09 21:40:00|33.26|30.26|33.16|30.16|33.26|30.26|33.16|30.16|0
1757454300000|2025-09-09 21:45:00|33.15|30.15|33.22|30.22|33.24|30.24|33.15|30.15|0
1757454600000|2025-09-09 21:50:00|33.21|30.21|33.22|30.22|33.24|30.24|33.2|30.2|0
1757454900000|2025-09-09 21:55:00|33.23|30.23|33.24|30.24|33.26|30.26|33.2|30.2|0
1757455200000|2025-09-09 22:00:00|33.23|30.23|33.3|30.3|33.34|30.34|33.2|30.2|0
1757455500000|2025-09-09 22:05:00|33.31|30.31|33.12|30.12|33.32|30.32|33.12|30.12|0
1757455800000|2025-09-09 22:10:00|33.13|30.13|33.1|30.1|33.13|30.13|33.06|30.06|0
1757456100000|2025-09-09 22:15:00|33.09|30.09|33.18|30.18|33.18|30.18|33.07|30.07|0
1757456400000|2025-09-09 22:20:00|33.19|30.19|33.2|30.2|33.21|30.21|33.16|30.16|0
1757456700000|2025-09-09 22:25:00|33.19|30.19|33.19|30.19|33.22|30.22|33.16|30.16|0
1757457000000|2025-09-09 22:30:00|33.2|30.2|33.14|30.14|33.2|30.2|33.11|30.11|0
1757457300000|2025-09-09 22:35:00|33.12|30.12|33.16|30.16|33.21|30.21|33.12|30.12|0
1757457600000|2025-09-09 22:40:00|33.15|30.15|33.17|30.17|33.18|30.18|33.15|30.15|0
1757457900000|2025-09-09 22:45:00|33.18|30.18|33.17|30.17|33.22|30.22|33.16|30.16|0
1757458200000|2025-09-09 22:50:00|33.18|30.18|33.2|30.2|33.22|30.22|33.14|30.14|0
1757458500000|2025-09-09 22:55:00|33.19|30.19|33.21|30.21|33.21|30.21|33.17|30.17|0
1757458800000|2025-09-09 23:00:00|33.2|30.2|33.33|30.33|33.35|30.35|33.2|30.2|0
1757459100000|2025-09-09 23:05:00|33.32|30.32|33.27|30.27|33.37|30.37|33.27|30.27|0
1757459400000|2025-09-09 23:10:00|33.28|30.28|33.28|30.28|33.3|30.3|33.26|30.26|0
1757459700000|2025-09-09 23:15:00|33.29|30.29|33.34|30.34|33.34|30.34|33.26|30.26|0
1757460000000|2025-09-09 23:20:00|33.33|30.33|33.41|30.41|33.47|30.47|33.32|30.32|0
1757460300000|2025-09-09 23:25:00|33.43|30.43|33.5|30.5|33.52|30.52|33.41|30.41|0
1757460600000|2025-09-09 23:30:00|33.49|30.49|33.52|30.52|33.53|30.53|33.46|30.46|0
1757460900000|2025-09-09 23:35:00|33.53|30.53|33.47|30.47|33.53|30.53|33.47|30.47|0
1757461200000|2025-09-09 23:40:00|33.46|30.46|33.4|30.4|33.46|30.46|33.38|30.38|0
1757461500000|2025-09-09 23:45:00|33.38|30.38|33.38|30.38|33.43|30.43|33.35|30.35|0
1757461800000|2025-09-09 23:50:00|33.39|30.39|33.36|30.36|33.42|30.42|33.33|30.33|0
1757462100000|2025-09-09 23:55:00|33.37|30.37|33.38|30.38|33.45|30.45|33.37|30.37|0
1757462400000|2025-09-10 00:00:00|33.39|30.39|33.39|30.39|33.43|30.43|33.35|30.35|0
1757462700000|2025-09-10 00:05:00|33.38|30.38|33.33|30.33|33.38|30.38|33.31|30.31|0
1757463000000|2025-09-10 00:10:00|33.32|30.32|33.25|30.25|33.33|30.33|33.23|30.23|0
1757463300000|2025-09-10 00:15:00|33.27|30.27|33.07|30.67|33.3|30.69|33.01|30.27|0
1757463600000|2025-09-10 00:20:00|33.05|30.65|33.1|30.7|33.1|30.7|33.05|30.65|0
1757463900000|2025-09-10 00:25:00|33.08|30.68|33.07|30.67|33.1|30.7|33.06|30.66|0
1757464200000|2025-09-10 00:30:00|33.09|30.69|33.07|30.67|33.09|30.69|33.05|30.65|0
1757464500000|2025-09-10 00:35:00|33.08|30.68|33.07|30.67|33.08|30.68|33.05|30.65|0
1757464800000|2025-09-10 00:40:00|33.08|30.68|33.07|30.67|33.12|30.72|33.04|30.64|0
1757465100000|2025-09-10 00:45:00|33.08|30.68|33.07|30.67|33.14|30.74|33.03|30.63|0
1757465400000|2025-09-10 00:50:00|33.09|30.69|33.09|30.69|33.09|30.69|33.05|30.65|0
1757465700000|2025-09-10 00:55:00|33.08|30.68|33.06|30.66|33.09|30.69|33.05|30.65|0
1757466000000|2025-09-10 01:00:00|33.05|30.65|33.08|30.68|33.12|30.72|33.04|30.64|0
1757466300000|2025-09-10 01:05:00|33.07|30.67|33.18|30.78|33.18|30.78|33.05|30.65|0
1757466600000|2025-09-10 01:10:00|33.19|30.79|33.15|30.75|33.21|30.81|33.14|30.74|0
1757466900000|2025-09-10 01:15:00|33.16|30.76|33.14|30.74|33.19|30.79|33.14|30.74|0
1757467200000|2025-09-10 01:20:00|33.15|30.75|33.1|30.7|33.19|30.79|33.1|30.7|0
1757467500000|2025-09-10 01:25:00|33.12|30.72|33.01|30.61|33.13|30.73|32.96|30.56|0
1757467800000|2025-09-10 01:30:00|33.02|30.62|32.92|30.52|33.02|30.62|32.91|30.51|0
1757468100000|2025-09-10 01:35:00|32.91|30.51|32.94|30.54|32.95|30.55|32.91|30.51|0
1757468400000|2025-09-10 01:40:00|32.95|30.55|32.92|30.52|32.98|30.58|32.9|30.5|0
1757468700000|2025-09-10 01:45:00|32.91|30.51|32.91|30.51|32.96|30.56|32.9|30.5|0
1757469000000|2025-09-10 01:50:00|32.92|30.52|32.93|30.53|32.94|30.54|32.91|30.51|0
1757469300000|2025-09-10 01:55:00|32.91|30.51|32.94|30.54|32.96|30.56|32.89|30.49|0
1757469600000|2025-09-10 02:00:00|32.93|30.53|32.97|30.57|32.98|30.58|32.9|30.5|0
1757469900000|2025-09-10 02:05:00|32.98|30.58|32.98|30.58|33.02|30.62|32.95|30.55|0
1757470200000|2025-09-10 02:10:00|32.97|30.57|32.98|30.58|32.99|30.59|32.94|30.54|0
1757470500000|2025-09-10 02:15:00|32.99|30.59|33.02|30.62|33.03|30.63|32.94|30.54|0
1757470800000|2025-09-10 02:20:00|33.03|30.63|33.02|30.62|33.05|30.65|33|30.6|0
1757471100000|2025-09-10 02:25:00|33.01|30.61|33.01|30.61|33.05|30.65|33.01|30.61|0
1757471400000|2025-09-10 02:30:00|33.02|30.62|33.02|30.62|33.06|30.66|32.99|30.59|0
1757471700000|2025-09-10 02:35:00|33|30.6|33.01|30.61|33.04|30.64|32.98|30.58|0
1757472000000|2025-09-10 02:40:00|33|30.6|33.03|30.63|33.03|30.63|32.98|30.58|0
1757472300000|2025-09-10 02:45:00|32.97|30.57|32.96|30.56|33.03|30.63|32.95|30.55|0
1757472600000|2025-09-10 02:50:00|32.95|30.55|32.99|30.59|32.99|30.59|32.92|30.52|0
1757472900000|2025-09-10 02:55:00|32.98|30.58|32.99|30.59|32.99|30.59|32.95|30.55|0
1757473200000|2025-09-10 03:00:00|32.98|30.58|32.96|30.56|32.99|30.59|32.94|30.54|0
1757473500000|2025-09-10 03:05:00|32.98|30.58|33|30.6|33|30.6|32.96|30.56|0
1757473800000|2025-09-10 03:10:00|32.98|30.58|32.99|30.59|33|30.6|32.97|30.57|0
1757474100000|2025-09-10 03:15:00|32.98|30.58|32.99|30.59|33.01|30.61|32.97|30.57|0
1757474400000|2025-09-10 03:20:00|32.97|30.57|32.97|30.57|32.99|30.59|32.94|30.54|0
1757474700000|2025-09-10 03:25:00|32.96|30.56|32.99|30.59|32.99|30.59|32.96|30.56|0
1757475000000|2025-09-10 03:30:00|32.98|30.58|32.99|30.59|32.99|30.59|32.94|30.54|0
1757475300000|2025-09-10 03:35:00|33|30.6|32.97|30.57|33|30.6|32.95|30.55|0
1757475600000|2025-09-10 03:40:00|32.98|30.58|32.93|30.53|32.98|30.58|32.92|30.52|0
1757475900000|2025-09-10 03:45:00|32.94|30.54|32.95|30.55|32.96|30.56|32.92|30.52|0
1757476200000|2025-09-10 03:50:00|32.94|30.54|32.93|30.53|32.95|30.55|32.91|30.51|0
1757476500000|2025-09-10 03:55:00|32.94|30.54|32.91|30.51|32.97|30.57|32.9|30.5|0
1757476800000|2025-09-10 04:00:00|32.94|30.54|32.94|30.54|32.94|30.54|32.91|30.51|0
1757477100000|2025-09-10 04:05:00|32.92|30.52|32.94|30.54|32.95|30.55|32.91|30.51|0
1757477400000|2025-09-10 04:10:00|32.93|30.53|32.94|30.54|32.95|30.55|32.91|30.51|0
1757477700000|2025-09-10 04:15:00|32.92|30.52|32.92|30.52|32.94|30.54|32.9|30.5|0
1757478000000|2025-09-10 04:20:00|32.91|30.51|32.83|30.43|32.92|30.52|32.82|30.42|0
1757478300000|2025-09-10 04:25:00|32.82|30.42|32.81|30.41|32.82|30.42|32.81|30.41|0
1757478600000|2025-09-10 04:30:00|32.82|30.42|32.83|30.43|32.84|30.44|32.8|30.4|0
1757478900000|2025-09-10 04:35:00|32.84|30.44|32.84|30.44|32.85|30.45|32.83|30.43|0
1757479200000|2025-09-10 04:40:00|32.85|30.45|32.82|30.42|32.86|30.46|32.81|30.41|0
1757479500000|2025-09-10 04:45:00|32.81|30.41|32.83|30.43|32.86|30.46|32.81|30.41|0
1757479800000|2025-09-10 04:50:00|32.82|30.42|32.82|30.42|32.82|30.42|32.79|30.39|0
1757480100000|2025-09-10 04:55:00|32.83|30.43|32.82|30.42|32.83|30.43|32.81|30.41|0
1757480400000|2025-09-10 05:00:00|32.83|30.43|32.8|30.4|32.85|30.45|32.76|30.36|0
1757480700000|2025-09-10 05:05:00|32.81|30.41|32.83|30.43|32.85|30.45|32.79|30.39|0
1757481000000|2025-09-10 05:10:00|32.84|30.44|32.84|30.44|32.86|30.46|32.79|30.39|0
1757481300000|2025-09-10 05:15:00|32.85|30.45|32.81|30.41|32.88|30.48|32.79|30.39|0
1757481600000|2025-09-10 05:20:00|32.8|30.4|32.82|30.42|32.83|30.43|32.78|30.38|0
1757481900000|2025-09-10 05:25:00|32.81|30.41|32.82|30.42|32.85|30.45|32.78|30.38|0
1757482200000|2025-09-10 05:30:00|32.81|30.41|32.76|30.36|32.83|30.43|32.74|30.34|0
1757482500000|2025-09-10 05:35:00|32.77|30.37|32.83|30.43|32.84|30.44|32.76|30.36|0
1757482800000|2025-09-10 05:40:00|32.81|30.41|32.81|30.41|32.84|30.44|32.77|30.37|0
1757483100000|2025-09-10 05:45:00|32.79|30.39|32.8|30.4|32.82|30.42|32.78|30.38|0
1757483400000|2025-09-10 05:50:00|32.79|30.39|32.82|30.42|32.84|30.44|32.79|30.39|0
1757483700000|2025-09-10 05:55:00|32.81|30.41|32.82|30.42|32.84|30.44|32.79|30.39|0
1757484000000|2025-09-10 06:00:00|32.83|30.43|32.83|30.43|32.85|30.45|32.79|30.39|0
1757484300000|2025-09-10 06:05:00|32.81|30.41|32.81|30.41|32.85|30.45|32.79|30.39|0
1757484600000|2025-09-10 06:10:00|32.83|30.43|32.83|30.43|32.84|30.44|32.77|30.37|0
1757484900000|2025-09-10 06:15:00|32.82|30.42|32.82|30.42|32.84|30.44|32.79|30.39|0
1757485200000|2025-09-10 06:20:00|32.81|30.41|32.79|30.39|32.82|30.42|32.76|30.36|0
1757485500000|2025-09-10 06:25:00|32.78|30.38|32.75|30.35|32.81|30.41|32.72|30.32|0
1757485800000|2025-09-10 06:30:00|32.74|30.34|32.69|30.29|32.77|30.37|32.68|30.28|0
1757486100000|2025-09-10 06:35:00|32.68|30.28|32.67|30.27|32.73|30.33|32.64|30.24|0
1757486400000|2025-09-10 06:40:00|32.68|30.28|32.67|30.27|32.68|30.28|32.61|30.21|0
1757486700000|2025-09-10 06:45:00|32.68|30.28|32.73|30.33|32.76|30.36|32.67|30.27|0
1757487000000|2025-09-10 06:50:00|32.72|30.32|32.71|30.31|32.74|30.34|32.69|30.29|0
1757487300000|2025-09-10 06:55:00|32.72|30.32|32.73|30.33|32.73|30.33|32.68|30.28|0
1757487600000|2025-09-10 07:00:00|32.75|30.35|32.71|30.31|32.77|30.37|32.67|30.27|0
1757487900000|2025-09-10 07:05:00|32.7|30.3|32.7|30.3|32.74|30.34|32.67|30.27|0
1757488200000|2025-09-10 07:10:00|32.69|30.29|32.66|30.26|32.73|30.33|32.66|30.26|0
1757488500000|2025-09-10 07:15:00|32.68|30.28|32.67|30.27|32.71|30.31|32.63|30.23|0
1757488800000|2025-09-10 07:20:00|32.66|30.26|32.64|30.24|32.69|30.29|32.62|30.22|0
1757489100000|2025-09-10 07:25:00|32.65|30.25|32.65|30.25|32.68|30.28|32.62|30.22|0
1757489400000|2025-09-10 07:30:00|32.66|30.26|32.66|30.26|32.69|30.29|32.62|30.22|0
1757489700000|2025-09-10 07:35:00|32.67|30.27|32.67|30.27|32.71|30.31|32.64|30.24|0
1757490000000|2025-09-10 07:40:00|32.66|30.26|32.65|30.25|32.7|30.3|32.64|30.24|0
1757490300000|2025-09-10 07:45:00|32.68|30.28|32.63|30.23|32.7|30.3|32.6|30.2|0
1757490600000|2025-09-10 07:50:00|32.61|30.21|32.65|30.25|32.67|30.27|32.58|30.18|0
1757490900000|2025-09-10 07:55:00|32.67|30.27|32.66|30.26|32.69|30.29|32.61|30.21|0
1757491200000|2025-09-10 08:00:00|32.67|30.27|32.66|30.26|32.72|30.32|32.63|30.23|0
1757491500000|2025-09-10 08:05:00|32.67|30.27|32.77|30.37|32.8|30.4|32.63|30.23|0
1757491800000|2025-09-10 08:10:00|32.76|30.36|32.75|30.35|32.79|30.39|32.72|30.32|0
1757492100000|2025-09-10 08:15:00|32.77|30.37|32.77|30.37|32.79|30.39|32.74|30.34|0
1757492400000|2025-09-10 08:20:00|32.78|30.38|32.86|30.46|32.87|30.47|32.77|30.37|0
1757492700000|2025-09-10 08:25:00|32.87|30.47|32.87|30.47|32.9|30.5|32.84|30.44|0
1757493000000|2025-09-10 08:30:00|32.85|30.45|33.06|30.66|33.11|30.71|32.85|30.45|0
1757493300000|2025-09-10 08:35:00|33.07|30.67|33.18|30.78|33.23|30.83|33.02|30.62|0
1757493600000|2025-09-10 08:40:00|33.17|30.77|33.16|30.76|33.19|30.79|33.12|30.72|0
1757493900000|2025-09-10 08:45:00|33.17|30.77|33.11|30.71|33.18|30.78|33.08|30.68|0
1757494200000|2025-09-10 08:50:00|33.1|30.7|33.11|30.71|33.13|30.73|33.08|30.68|0
1757494500000|2025-09-10 08:55:00|33.1|30.7|33.11|30.71|33.14|30.74|33.07|30.67|0
1757494800000|2025-09-10 09:00:00|33.1|30.7|33.19|30.79|33.2|30.8|33.06|30.66|0
1757495100000|2025-09-10 09:05:00|33.2|30.8|33.24|30.84|33.26|30.86|33.16|30.76|0
1757495400000|2025-09-10 09:10:00|33.23|30.83|33.24|30.84|33.28|30.88|33.22|30.82|0
1757495700000|2025-09-10 09:15:00|33.27|30.87|33.23|30.83|33.28|30.88|33.21|30.81|0
1757496000000|2025-09-10 09:20:00|33.25|30.85|33.25|30.85|33.29|30.89|33.23|30.83|0
1757496300000|2025-09-10 09:25:00|33.24|30.84|33.24|30.84|33.27|30.87|33.23|30.83|0
1757496600000|2025-09-10 09:30:00|33.25|30.85|33.24|30.84|33.29|30.89|33.22|30.82|0
1757496900000|2025-09-10 09:35:00|33.25|30.85|33.24|30.84|33.26|30.86|33.22|30.82|0
1757497200000|2025-09-10 09:40:00|33.23|30.83|33.21|30.81|33.25|30.85|33.18|30.78|0
1757497500000|2025-09-10 09:45:00|33.19|30.79|33.13|30.73|33.19|30.79|33.13|30.73|0
1757497800000|2025-09-10 09:50:00|33.09|30.69|33|30.6|33.13|30.73|32.99|30.59|0
1757498100000|2025-09-10 09:55:00|33.01|30.61|32.97|30.57|33.02|30.62|32.97|30.57|0
1757498400000|2025-09-10 10:00:00|32.99|30.59|32.95|30.55|32.99|30.59|32.94|30.54|0
1757498700000|2025-09-10 10:05:00|32.94|30.54|32.95|30.55|32.97|30.57|32.91|30.51|0
1757499000000|2025-09-10 10:10:00|32.94|30.54|32.95|30.55|32.97|30.57|32.93|30.53|0
1757499300000|2025-09-10 10:15:00|32.97|30.57|32.95|30.55|32.97|30.57|32.93|30.53|0
1757499600000|2025-09-10 10:20:00|32.96|30.56|32.88|30.48|32.98|30.58|32.88|30.48|0
1757499900000|2025-09-10 10:25:00|32.87|30.47|32.85|30.45|32.91|30.51|32.83|30.43|0
1757500200000|2025-09-10 10:30:00|32.84|30.44|32.72|30.32|32.86|30.46|32.72|30.32|0
1757500500000|2025-09-10 10:35:00|32.73|30.33|32.76|30.36|32.77|30.37|32.72|30.32|0
1757500800000|2025-09-10 10:40:00|32.77|30.37|32.76|30.36|32.77|30.37|32.72|30.32|0
1757501100000|2025-09-10 10:45:00|32.77|30.37|32.76|30.36|32.78|30.38|32.73|30.33|0
1757501400000|2025-09-10 10:50:00|32.75|30.35|32.75|30.35|32.76|30.36|32.72|30.32|0
1757501700000|2025-09-10 10:55:00|32.74|30.34|32.74|30.34|32.76|30.36|32.73|30.33|0
1757502000000|2025-09-10 11:00:00|32.72|30.32|32.66|30.26|32.72|30.32|32.63|30.23|0
1757502300000|2025-09-10 11:05:00|32.65|30.25|32.64|30.24|32.68|30.28|32.64|30.24|0
1757502600000|2025-09-10 11:10:00|32.65|30.25|32.6|30.2|32.67|30.27|32.59|30.19|0
1757502900000|2025-09-10 11:15:00|32.59|30.19|32.61|30.21|32.65|30.25|32.57|30.17|0
1757503200000|2025-09-10 11:20:00|32.6|30.2|32.67|30.27|32.67|30.27|32.57|30.17|0
1757503500000|2025-09-10 11:25:00|32.68|30.28|32.65|30.25|32.68|30.28|32.64|30.24|0
1757503800000|2025-09-10 11:30:00|32.66|30.26|32.64|30.24|32.67|30.27|32.62|30.22|0
1757504100000|2025-09-10 11:35:00|32.65|30.25|32.58|30.18|32.67|30.27|32.48|30.08|0
1757504400000|2025-09-10 11:40:00|32.56|30.16|32.46|30.06|32.6|30.2|32.45|30.05|0
1757504700000|2025-09-10 11:45:00|32.47|30.07|32.48|30.08|32.51|30.11|32.46|30.06|0
1757505000000|2025-09-10 11:50:00|32.46|30.06|32.48|30.08|32.51|30.11|32.45|30.05|0
1757505300000|2025-09-10 11:55:00|32.47|30.07|32.48|30.08|32.5|30.1|32.44|30.04|0
1757505600000|2025-09-10 12:00:00|32.49|30.09|32.37|29.97|32.58|30.18|32.33|29.93|0
1757505900000|2025-09-10 12:05:00|32.36|29.96|32.27|29.87|32.39|29.99|32.22|29.82|0
1757506200000|2025-09-10 12:10:00|32.28|29.88|32.32|29.92|32.36|29.96|32.26|29.86|0
1757506500000|2025-09-10 12:15:00|32.33|29.93|32.42|30.02|32.44|30.04|32.3|29.9|0
1757506800000|2025-09-10 12:20:00|32.43|30.03|32.42|30.02|32.47|30.07|32.4|30|0
1757507100000|2025-09-10 12:25:00|32.44|30.04|32.43|30.03|32.45|30.05|32.36|29.96|0
1757507400000|2025-09-10 12:30:00|32.32|29.92|31.75|29.35|32.32|29.92|31.24|28.84|0
1757507700000|2025-09-10 12:35:00|31.74|29.34|31.96|29.56|32.04|29.64|31.71|29.31|0
1757508000000|2025-09-10 12:40:00|31.95|29.55|31.86|29.46|32|29.6|31.83|29.43|0
1757508300000|2025-09-10 12:45:00|31.85|29.45|31.88|29.48|31.96|29.56|31.78|29.38|0
1757508600000|2025-09-10 12:50:00|31.89|29.49|31.88|29.48|31.97|29.57|31.83|29.43|0
1757508900000|2025-09-10 12:55:00|31.87|29.47|31.88|29.48|31.92|29.52|31.8|29.4|0
1757509200000|2025-09-10 13:00:00|31.87|29.47|31.97|29.57|32.04|29.64|31.85|29.45|0
1757509500000|2025-09-10 13:05:00|31.96|29.56|31.95|29.55|31.99|29.59|31.91|29.51|0
1757509800000|2025-09-10 13:10:00|31.96|29.56|31.82|29.42|31.97|29.57|31.74|29.34|0
1757510100000|2025-09-10 13:15:00|31.8|29.4|31.71|29.31|31.81|29.41|31.66|29.26|0
1757510400000|2025-09-10 13:20:00|31.7|29.3|31.76|29.36|31.79|29.39|31.68|29.28|0
1757510700000|2025-09-10 13:25:00|31.79|29.39|32.24|29.84|32.27|29.87|31.79|29.39|0
1757511000000|2025-09-10 13:30:00|32.26|29.86|32.03|29.63|32.37|29.97|31.97|29.57|0
1757511300000|2025-09-10 13:35:00|32.04|29.64|32.07|29.67|32.2|29.8|31.78|29.38|0
1757511600000|2025-09-10 13:40:00|32.08|29.68|31.93|29.53|32.11|29.71|31.85|29.45|0
1757511900000|2025-09-10 13:45:00|31.92|29.52|31.78|29.38|32.09|29.69|31.76|29.36|0
1757512200000|2025-09-10 13:50:00|31.81|29.41|32.1|29.7|32.29|29.89|31.74|29.34|0
1757512500000|2025-09-10 13:55:00|32.13|29.73|32.1|29.7|32.37|29.97|32.02|29.62|0
1757512800000|2025-09-10 14:00:00|32.11|29.71|31.87|29.47|32.18|29.78|31.85|29.45|0
1757513100000|2025-09-10 14:05:00|31.85|29.45|31.89|29.49|31.96|29.56|31.71|29.31|0
1757513400000|2025-09-10 14:10:00|31.87|29.47|31.85|29.45|31.97|29.57|31.81|29.41|0
1757513700000|2025-09-10 14:15:00|31.83|29.43|31.9|29.5|32.11|29.71|31.82|29.42|0
1757514000000|2025-09-10 14:20:00|31.89|29.49|31.84|29.44|31.92|29.52|31.77|29.37|0
1757514300000|2025-09-10 14:25:00|31.85|29.45|32.11|29.71|32.11|29.71|31.85|29.45|0
1757514600000|2025-09-10 14:30:00|32.13|29.73|32.17|29.77|32.21|29.81|32.01|29.61|0
1757514900000|2025-09-10 14:35:00|32.15|29.75|32.15|29.75|32.27|29.87|32.01|29.61|0
1757515200000|2025-09-10 14:40:00|32.14|29.74|32.09|29.69|32.24|29.84|32.03|29.63|0
1757515500000|2025-09-10 14:45:00|32.12|29.72|32.15|29.75|32.2|29.8|32.03|29.63|0
1757515800000|2025-09-10 14:50:00|32.13|29.73|32.33|29.93|32.37|29.97|32.12|29.72|0
1757516100000|2025-09-10 14:55:00|32.32|29.92|32.32|29.92|32.33|29.93|32.19|29.79|0
1757516400000|2025-09-10 15:00:00|32.34|29.94|32.35|29.95|32.43|30.03|32.22|29.82|0
1757516700000|2025-09-10 15:05:00|32.37|29.97|32.52|30.12|32.56|30.16|32.33|29.93|0
1757517000000|2025-09-10 15:10:00|32.49|30.09|32.49|30.09|32.53|30.13|32.4|30|0
1757517300000|2025-09-10 15:15:00|32.5|30.1|32.73|30.33|32.74|30.34|32.4|30|0
1757517600000|2025-09-10 15:20:00|32.72|30.32|32.82|30.42|32.88|30.48|32.66|30.26|0
1757517900000|2025-09-10 15:25:00|32.85|30.45|32.75|30.35|32.89|30.49|32.7|30.3|0
1757518200000|2025-09-10 15:30:00|32.74|30.34|32.92|30.52|32.99|30.59|32.71|30.31|0
1757518500000|2025-09-10 15:35:00|32.89|30.49|32.59|30.19|32.97|30.57|32.53|30.13|0
1757518800000|2025-09-10 15:40:00|32.6|30.2|32.56|30.16|32.61|30.21|32.49|30.09|0
1757519100000|2025-09-10 15:45:00|32.54|30.14|32.54|30.14|32.59|30.19|32.48|30.08|0
1757519400000|2025-09-10 15:50:00|32.53|30.13|32.35|29.95|32.53|30.13|32.32|29.92|0
1757519700000|2025-09-10 15:55:00|32.36|29.96|32.52|30.12|32.52|30.12|32.34|29.94|0
1757520000000|2025-09-10 16:00:00|32.54|30.14|32.57|30.17|32.61|30.21|32.44|30.04|0
1757520300000|2025-09-10 16:05:00|32.55|30.15|32.57|30.17|32.62|30.22|32.5|30.1|0
1757520600000|2025-09-10 16:10:00|32.56|30.16|32.55|30.15|32.61|30.21|32.49|30.09|0
1757520900000|2025-09-10 16:15:00|32.56|30.16|32.57|30.17|32.62|30.22|32.46|30.06|0
1757521200000|2025-09-10 16:20:00|32.56|30.16|32.64|30.24|32.79|30.39|32.56|30.16|0
1757521500000|2025-09-10 16:25:00|32.65|30.25|32.78|30.38|32.78|30.38|32.61|30.21|0
1757521800000|2025-09-10 16:30:00|32.77|30.37|32.74|30.34|32.83|30.43|32.71|30.31|0
1757522100000|2025-09-10 16:35:00|32.75|30.35|32.9|30.5|32.92|30.52|32.74|30.34|0
1757522400000|2025-09-10 16:40:00|32.91|30.51|33.12|30.72|33.14|30.74|32.91|30.51|0
1757522700000|2025-09-10 16:45:00|33.13|30.73|33.09|30.69|33.2|30.8|33|30.6|0
1757523000000|2025-09-10 16:50:00|33.1|30.7|32.83|30.43|33.11|30.71|32.81|30.41|0
1757523300000|2025-09-10 16:55:00|32.82|30.42|32.78|30.38|32.83|30.43|32.66|30.26|0
1757523600000|2025-09-10 17:00:00|32.79|30.39|32.65|30.25|33.17|30.77|32.58|30.18|0
1757523900000|2025-09-10 17:05:00|32.66|30.26|32.6|30.2|32.69|30.29|32.52|30.12|0
1757524200000|2025-09-10 17:10:00|32.58|30.18|32.66|30.26|32.67|30.27|32.55|30.15|0
1757524500000|2025-09-10 17:15:00|32.65|30.25|32.7|30.3|32.74|30.34|32.59|30.19|0
1757524800000|2025-09-10 17:20:00|32.68|30.28|32.84|30.44|32.9|30.5|32.65|30.25|0
1757525100000|2025-09-10 17:25:00|32.85|30.45|33.12|30.72|33.15|30.75|32.84|30.44|0
1757525400000|2025-09-10 17:30:00|33.13|30.73|32.94|30.54|33.18|30.78|32.93|30.53|0
1757525700000|2025-09-10 17:35:00|32.95|30.55|32.95|30.55|33.01|30.61|32.81|30.41|0
1757526000000|2025-09-10 17:40:00|32.97|30.57|32.83|30.43|32.98|30.58|32.79|30.39|0
1757526300000|2025-09-10 17:45:00|32.85|30.45|32.92|30.52|32.98|30.58|32.8|30.4|0
1757526600000|2025-09-10 17:50:00|32.91|30.51|32.91|30.51|32.97|30.57|32.82|30.42|0
1757526900000|2025-09-10 17:55:00|32.89|30.49|32.79|30.39|32.98|30.58|32.78|30.38|0
1757527200000|2025-09-10 18:00:00|32.8|30.4|32.76|30.36|32.82|30.42|32.69|30.29|0
1757527500000|2025-09-10 18:05:00|32.75|30.35|32.84|30.44|32.98|30.58|32.75|30.35|0
1757527800000|2025-09-10 18:10:00|32.85|30.45|32.83|30.43|32.98|30.58|32.79|30.39|0
1757528100000|2025-09-10 18:15:00|32.84|30.44|33.1|30.7|33.14|30.74|32.81|30.41|0
1757528400000|2025-09-10 18:20:00|33.12|30.72|33.09|30.69|33.21|30.81|32.98|30.58|0
1757528700000|2025-09-10 18:25:00|33.1|30.7|33.07|30.67|33.21|30.81|33.03|30.63|0
1757529000000|2025-09-10 18:30:00|33.05|30.65|32.83|30.43|33.11|30.71|32.79|30.39|0
1757529300000|2025-09-10 18:35:00|32.84|30.44|32.94|30.54|33.01|30.61|32.82|30.42|0
1757529600000|2025-09-10 18:40:00|32.98|30.58|32.95|30.55|32.99|30.59|32.85|30.45|0
1757529900000|2025-09-10 18:45:00|32.94|30.54|33.07|30.67|33.13|30.73|32.89|30.49|0
1757530200000|2025-09-10 18:50:00|33.09|30.69|33.13|30.73|33.22|30.82|33.05|30.65|0
1757530500000|2025-09-10 18:55:00|33.11|30.71|32.89|30.49|33.15|30.75|32.86|30.46|0
1757530800000|2025-09-10 19:00:00|32.9|30.5|33.08|30.68|33.12|30.72|32.86|30.46|0
1757531100000|2025-09-10 19:05:00|33.07|30.67|33.26|30.86|33.34|30.94|33.03|30.63|0
1757531400000|2025-09-10 19:10:00|33.25|30.85|33.48|31.08|33.5|31.1|33.22|30.82|0
1757531700000|2025-09-10 19:15:00|33.46|31.06|33.3|30.9|33.48|31.08|33.28|30.88|0
1757532000000|2025-09-10 19:20:00|33.32|30.92|33.6|31.2|33.7|31.3|33.32|30.92|0
1757532300000|2025-09-10 19:25:00|33.58|31.18|33.68|31.28|33.72|31.32|33.56|31.16|0
1757532600000|2025-09-10 19:30:00|33.65|31.25|33.5|31.1|33.67|31.27|33.36|30.96|0
1757532900000|2025-09-10 19:35:00|33.49|31.09|33.68|31.28|33.71|31.31|33.36|30.96|0
1757533200000|2025-09-10 19:40:00|33.69|31.29|33.23|30.83|33.74|31.34|33.23|30.83|0
1757533500000|2025-09-10 19:45:00|33.21|30.81|33.31|30.91|33.35|30.95|33.2|30.8|0
1757533800000|2025-09-10 19:50:00|33.22|30.82|33.08|30.68|33.28|30.88|33|30.6|0
1757534100000|2025-09-10 19:55:00|33.09|30.69|33.01|30.61|33.09|30.69|32.81|30.41|0
1757534400000|2025-09-10 20:00:00|33|30.6|33|30.6|33.08|30.68|32.91|30.51|0
1757534700000|2025-09-10 20:05:00|33.01|30.61|33.11|30.71|33.14|30.74|32.94|30.54|0
1757535000000|2025-09-10 20:10:00|33.12|30.72|33.14|30.74|33.17|30.77|33.06|30.66|0
1757535300000|2025-09-10 20:15:00|33.13|30.73|33.19|30.79|33.23|30.83|33.12|30.72|0
1757535600000|2025-09-10 20:20:00|33.2|30.8|33.15|30.75|33.23|30.83|33.14|30.74|0
1757535900000|2025-09-10 20:25:00|33.14|30.74|33.15|30.75|33.16|30.76|33.09|30.69|0
1757536200000|2025-09-10 20:30:00|33.16|30.76|33.14|30.74|33.17|30.77|33.12|30.72|0
1757536500000|2025-09-10 20:35:00|33.12|30.72|33.11|30.71|33.15|30.75|33.1|30.7|0
1757536800000|2025-09-10 20:40:00|33.13|30.73|33.16|30.76|33.16|30.76|33.11|30.71|0
1757537100000|2025-09-10 20:45:00|33.17|30.77|33.14|30.74|33.18|30.78|33.13|30.73|0
1757537400000|2025-09-10 20:50:00|33.13|30.73|33.24|30.84|33.25|30.85|33.11|30.71|0
1757537700000|2025-09-10 20:55:00|33.54|30.54|33.52|30.52|33.54|30.54|33.49|30.49|0
1757538000000|2025-09-10 21:00:00|33.53|30.53|33.55|30.55|33.59|30.59|33.52|30.52|0
1757538300000|2025-09-10 21:05:00|33.56|30.56|33.55|30.55|33.57|30.57|33.54|30.54|0
1757538600000|2025-09-10 21:10:00|33.54|30.54|33.54|30.54|33.55|30.55|33.54|30.54|0
1757538900000|2025-09-10 21:15:00|33.52|30.52|33.53|30.53|33.53|30.53|33.52|30.52|0
1757539200000|2025-09-10 21:20:00|33.54|30.54|33.55|30.55|33.57|30.57|33.54|30.54|0
1757539500000|2025-09-10 21:25:00|33.57|30.57|33.56|30.56|33.58|30.58|33.56|30.56|0
1757539800000|2025-09-10 21:30:00|33.57|30.57|33.56|30.56|33.57|30.57|33.56|30.56|0
1757540700000|2025-09-10 21:45:00|33.55|30.55|33.55|30.55|33.55|30.55|33.55|30.55|0
1757541000000|2025-09-10 21:50:00|33.56|30.56|33.55|30.55|33.56|30.56|33.55|30.55|0
1757541300000|2025-09-10 21:55:00|33.53|30.53|33.54|30.54|33.55|30.55|33.53|30.53|0
1757541600000|2025-09-10 22:00:00|33.52|30.52|33.34|30.34|33.56|30.56|33.31|30.31|0
1757541900000|2025-09-10 22:05:00|33.32|30.32|33.4|30.4|33.4|30.4|33.3|30.3|0
1757542200000|2025-09-10 22:10:00|33.39|30.39|33.39|30.39|33.41|30.41|33.33|30.33|0
1757542500000|2025-09-10 22:15:00|33.41|30.41|33.37|30.37|33.44|30.44|33.37|30.37|0
1757542800000|2025-09-10 22:20:00|33.38|30.38|33.4|30.4|33.42|30.42|33.33|30.33|0
1757543100000|2025-09-10 22:25:00|33.42|30.42|33.39|30.39|33.43|30.43|33.35|30.35|0
1757543400000|2025-09-10 22:30:00|33.37|30.37|33.35|30.35|33.38|30.38|33.35|30.35|0
1757543700000|2025-09-10 22:35:00|33.36|30.36|33.33|30.33|33.36|30.36|33.33|30.33|0
1757544000000|2025-09-10 22:40:00|33.32|30.32|33.27|30.27|33.32|30.32|33.25|30.25|0
1757544300000|2025-09-10 22:45:00|33.24|30.24|33.13|30.13|33.27|30.27|33.13|30.13|0
1757544600000|2025-09-10 22:50:00|33.12|30.12|33.17|30.17|33.19|30.19|33.12|30.12|0
1757544900000|2025-09-10 22:55:00|33.15|30.15|33.14|30.14|33.15|30.15|32.99|29.99|0
1757545200000|2025-09-10 23:00:00|33.13|30.13|33.14|30.14|33.19|30.19|33.13|30.13|0
1757545500000|2025-09-10 23:05:00|33.13|30.13|32.98|29.98|33.13|30.13|32.98|29.98|0
1757545800000|2025-09-10 23:10:00|32.97|29.97|33.08|30.08|33.09|30.09|32.97|29.97|0
1757546100000|2025-09-10 23:15:00|33.09|30.09|33.03|30.03|33.09|30.09|32.96|29.96|0
1757546400000|2025-09-10 23:20:00|33.02|30.02|33.03|30.03|33.03|30.03|32.98|29.98|0
1757546700000|2025-09-10 23:25:00|33.02|30.02|33.06|30.06|33.06|30.06|33.02|30.02|0
1757547000000|2025-09-10 23:30:00|33.05|30.05|33.05|30.05|33.07|30.07|33.04|30.04|0
1757547300000|2025-09-10 23:35:00|33.06|30.06|33.05|30.05|33.06|30.06|33.02|30.02|0
1757547600000|2025-09-10 23:40:00|33.07|30.07|33.08|30.08|33.11|30.11|33.06|30.06|0
1757547900000|2025-09-10 23:45:00|33.07|30.07|33.08|30.08|33.11|30.11|33.07|30.07|0
1757548200000|2025-09-10 23:50:00|33.09|30.09|33.1|30.1|33.14|30.14|33.09|30.09|0
1757548500000|2025-09-10 23:55:00|33.12|30.12|33.05|30.05|33.13|30.13|33.05|30.05|0
1757548800000|2025-09-11 00:00:00|33.06|30.06|33.11|30.11|33.14|30.14|33.03|30.03|0
1757549100000|2025-09-11 00:05:00|33.12|30.12|33.2|30.2|33.2|30.2|33.09|30.09|0
1757549400000|2025-09-11 00:10:00|33.18|30.18|33.21|30.21|33.22|30.22|33.16|30.16|0
1757549700000|2025-09-11 00:15:00|33.22|30.22|32.91|30.51|33.23|30.56|32.81|30.21|0
1757550000000|2025-09-11 00:20:00|32.95|30.55|32.95|30.55|32.98|30.58|32.88|30.48|0
1757550300000|2025-09-11 00:25:00|32.96|30.56|32.9|30.5|32.96|30.56|32.88|30.48|0
1757550600000|2025-09-11 00:30:00|32.91|30.51|32.88|30.48|32.95|30.55|32.85|30.45|0
1757550900000|2025-09-11 00:35:00|32.91|30.51|32.84|30.44|32.93|30.53|32.83|30.43|0
1757551200000|2025-09-11 00:40:00|32.83|30.43|32.84|30.44|32.88|30.48|32.8|30.4|0
1757551500000|2025-09-11 00:45:00|32.83|30.43|32.78|30.38|32.85|30.45|32.76|30.36|0
1757551800000|2025-09-11 00:50:00|32.76|30.36|32.8|30.4|32.82|30.42|32.74|30.34|0
1757552100000|2025-09-11 00:55:00|32.79|30.39|32.81|30.41|32.84|30.44|32.77|30.37|0
1757552400000|2025-09-11 01:00:00|32.82|30.42|32.82|30.42|32.85|30.45|32.74|30.34|0
1757552700000|2025-09-11 01:05:00|32.81|30.41|32.79|30.39|32.83|30.43|32.77|30.37|0
1757553000000|2025-09-11 01:10:00|32.77|30.37|32.79|30.39|32.84|30.44|32.76|30.36|0
1757553300000|2025-09-11 01:15:00|32.81|30.41|32.81|30.41|32.83|30.43|32.79|30.39|0
1757553600000|2025-09-11 01:20:00|32.82|30.42|32.83|30.43|32.87|30.47|32.78|30.38|0
1757553900000|2025-09-11 01:25:00|32.82|30.42|32.81|30.41|32.83|30.43|32.78|30.38|0
1757554200000|2025-09-11 01:30:00|32.82|30.42|32.81|30.41|32.82|30.42|32.75|30.35|0
1757554500000|2025-09-11 01:35:00|32.8|30.4|32.76|30.36|32.81|30.41|32.76|30.36|0
1757554800000|2025-09-11 01:40:00|32.78|30.38|32.79|30.39|32.82|30.42|32.74|30.34|0
1757555100000|2025-09-11 01:45:00|32.8|30.4|32.76|30.36|32.81|30.41|32.72|30.32|0
1757555400000|2025-09-11 01:50:00|32.78|30.38|32.77|30.37|32.81|30.41|32.73|30.33|0
1757555700000|2025-09-11 01:55:00|32.76|30.36|32.77|30.37|32.8|30.4|32.75|30.35|0
1757556000000|2025-09-11 02:00:00|32.78|30.38|32.79|30.39|32.79|30.39|32.73|30.33|0
1757556300000|2025-09-11 02:05:00|32.78|30.38|32.8|30.4|32.82|30.42|32.75|30.35|0
1757556600000|2025-09-11 02:10:00|32.79|30.39|32.83|30.43|32.87|30.47|32.76|30.36|0
1757556900000|2025-09-11 02:15:00|32.82|30.42|32.8|30.4|32.85|30.45|32.79|30.39|0
1757557200000|2025-09-11 02:20:00|32.78|30.38|32.79|30.39|32.82|30.42|32.77|30.37|0
1757557500000|2025-09-11 02:25:00|32.77|30.37|32.75|30.35|32.81|30.41|32.73|30.33|0
1757557800000|2025-09-11 02:30:00|32.74|30.34|32.73|30.33|32.76|30.36|32.7|30.3|0
1757558100000|2025-09-11 02:35:00|32.74|30.34|32.76|30.36|32.78|30.38|32.74|30.34|0
1757558400000|2025-09-11 02:40:00|32.75|30.35|32.77|30.37|32.8|30.4|32.73|30.33|0
1757558700000|2025-09-11 02:45:00|32.78|30.38|32.78|30.38|32.81|30.41|32.76|30.36|0
1757559000000|2025-09-11 02:50:00|32.77|30.37|32.78|30.38|32.79|30.39|32.77|30.37|0
1757559300000|2025-09-11 02:55:00|32.77|30.37|32.79|30.39|32.79|30.39|32.76|30.36|0
1757559600000|2025-09-11 03:00:00|32.77|30.37|32.8|30.4|32.8|30.4|32.76|30.36|0
1757559900000|2025-09-11 03:05:00|32.79|30.39|32.77|30.37|32.81|30.41|32.77|30.37|0
1757560200000|2025-09-11 03:10:00|32.79|30.39|32.77|30.37|32.8|30.4|32.75|30.35|0
1757560500000|2025-09-11 03:15:00|32.75|30.35|32.76|30.36|32.78|30.38|32.74|30.34|0
1757560800000|2025-09-11 03:20:00|32.75|30.35|32.75|30.35|32.76|30.36|32.74|30.34|0
1757561100000|2025-09-11 03:25:00|32.76|30.36|32.75|30.35|32.77|30.37|32.72|30.32|0
1757561400000|2025-09-11 03:30:00|32.77|30.37|32.73|30.33|32.77|30.37|32.73|30.33|0
1757561700000|2025-09-11 03:35:00|32.72|30.32|32.73|30.33|32.75|30.35|32.72|30.32|0
1757562000000|2025-09-11 03:40:00|32.72|30.32|32.71|30.31|32.74|30.34|32.71|30.31|0
1757562300000|2025-09-11 03:45:00|32.73|30.33|32.75|30.35|32.77|30.37|32.71|30.31|0
1757562600000|2025-09-11 03:50:00|32.74|30.34|32.76|30.36|32.76|30.36|32.74|30.34|0
1757562900000|2025-09-11 03:55:00|32.75|30.35|32.77|30.37|32.79|30.39|32.75|30.35|0
1757563200000|2025-09-11 04:00:00|32.78|30.38|32.77|30.37|32.8|30.4|32.75|30.35|0
1757563500000|2025-09-11 04:05:00|32.79|30.39|32.75|30.35|32.8|30.4|32.75|30.35|0
1757563800000|2025-09-11 04:10:00|32.74|30.34|32.76|30.36|32.78|30.38|32.74|30.34|0
1757564100000|2025-09-11 04:15:00|32.81|30.41|32.91|30.51|32.94|30.54|32.74|30.34|0
1757564400000|2025-09-11 04:20:00|32.89|30.49|32.87|30.47|32.95|30.55|32.85|30.45|0
1757564700000|2025-09-11 04:25:00|32.9|30.5|32.9|30.5|32.94|30.54|32.88|30.48|0
1757565000000|2025-09-11 04:30:00|32.89|30.49|32.94|30.54|32.99|30.59|32.88|30.48|0
1757565300000|2025-09-11 04:35:00|32.92|30.52|32.92|30.52|32.97|30.57|32.92|30.52|0
1757565600000|2025-09-11 04:40:00|32.93|30.53|32.95|30.55|32.98|30.58|32.92|30.52|0
1757565900000|2025-09-11 04:45:00|32.94|30.54|32.95|30.55|32.98|30.58|32.92|30.52|0
1757566200000|2025-09-11 04:50:00|32.96|30.56|32.96|30.56|33|30.6|32.93|30.53|0
1757566500000|2025-09-11 04:55:00|32.95|30.55|32.97|30.57|32.97|30.57|32.94|30.54|0
1757566800000|2025-09-11 05:00:00|32.96|30.56|32.97|30.57|32.98|30.58|32.9|30.5|0
1757567100000|2025-09-11 05:05:00|32.96|30.56|32.97|30.57|32.99|30.59|32.93|30.53|0
1757567400000|2025-09-11 05:10:00|32.98|30.58|33.18|30.78|33.18|30.78|32.93|30.53|0
1757567700000|2025-09-11 05:15:00|33.17|30.77|33.08|30.68|33.2|30.8|33.06|30.66|0
1757568000000|2025-09-11 05:20:00|33.07|30.67|33.04|30.64|33.09|30.69|33|30.6|0
1757568300000|2025-09-11 05:25:00|33.02|30.62|32.94|30.54|33.03|30.63|32.79|30.39|0
1757568600000|2025-09-11 05:30:00|32.95|30.55|32.97|30.57|33.1|30.7|32.94|30.54|0
1757568900000|2025-09-11 05:35:00|32.94|30.54|32.91|30.51|32.96|30.56|32.88|30.48|0
1757569200000|2025-09-11 05:40:00|32.9|30.5|32.9|30.5|32.92|30.52|32.88|30.48|0
1757569500000|2025-09-11 05:45:00|32.91|30.51|32.85|30.45|32.91|30.51|32.81|30.41|0
1757569800000|2025-09-11 05:50:00|32.84|30.44|32.87|30.47|32.92|30.52|32.82|30.42|0
1757570100000|2025-09-11 05:55:00|32.89|30.49|32.89|30.49|32.91|30.51|32.85|30.45|0
1757570400000|2025-09-11 06:00:00|32.9|30.5|32.93|30.53|32.93|30.53|32.86|30.46|0
1757570700000|2025-09-11 06:05:00|32.94|30.54|32.87|30.47|32.94|30.54|32.86|30.46|0
1757571000000|2025-09-11 06:10:00|32.89|30.49|32.9|30.5|32.93|30.53|32.86|30.46|0
1757571300000|2025-09-11 06:15:00|32.91|30.51|32.92|30.52|32.93|30.53|32.83|30.43|0
1757571600000|2025-09-11 06:20:00|32.91|30.51|32.77|30.37|32.93|30.53|32.76|30.36|0
1757571900000|2025-09-11 06:25:00|32.76|30.36|32.73|30.33|32.82|30.42|32.72|30.32|0
1757572200000|2025-09-11 06:30:00|32.75|30.35|32.59|30.19|32.76|30.36|32.56|30.16|0
1757572500000|2025-09-11 06:35:00|32.58|30.18|32.48|30.08|32.6|30.2|32.46|30.06|0
1757572800000|2025-09-11 06:40:00|32.52|30.12|32.58|30.18|32.61|30.21|32.47|30.07|0
1757573100000|2025-09-11 06:45:00|32.57|30.17|32.51|30.11|32.61|30.21|32.46|30.06|0
1757573400000|2025-09-11 06:50:00|32.49|30.09|32.49|30.09|32.52|30.12|32.47|30.07|0
1757573700000|2025-09-11 06:55:00|32.5|30.1|32.48|30.08|32.52|30.12|32.45|30.05|0
1757574000000|2025-09-11 07:00:00|32.49|30.09|32.49|30.09|32.55|30.15|32.43|30.03|0
1757574300000|2025-09-11 07:05:00|32.48|30.08|32.53|30.13|32.56|30.16|32.41|30.01|0
1757574600000|2025-09-11 07:10:00|32.55|30.15|32.54|30.14|32.58|30.18|32.51|30.11|0
1757574900000|2025-09-11 07:15:00|32.55|30.15|32.52|30.12|32.58|30.18|32.48|30.08|0
1757575200000|2025-09-11 07:20:00|32.54|30.14|32.49|30.09|32.57|30.17|32.46|30.06|0
1757575500000|2025-09-11 07:25:00|32.5|30.1|32.56|30.16|32.58|30.18|32.47|30.07|0
1757575800000|2025-09-11 07:30:00|32.55|30.15|32.54|30.14|32.59|30.19|32.51|30.11|0
1757576100000|2025-09-11 07:35:00|32.52|30.12|32.54|30.14|32.57|30.17|32.48|30.08|0
1757576400000|2025-09-11 07:40:00|32.53|30.13|32.49|30.09|32.55|30.15|32.47|30.07|0
1757576700000|2025-09-11 07:45:00|32.48|30.08|32.49|30.09|32.56|30.16|32.46|30.06|0
1757577000000|2025-09-11 07:50:00|32.48|30.08|32.49|30.09|32.51|30.11|32.46|30.06|0
1757577300000|2025-09-11 07:55:00|32.48|30.08|32.51|30.11|32.52|30.12|32.46|30.06|0
1757577600000|2025-09-11 08:00:00|32.52|30.12|32.45|30.05|32.55|30.15|32.44|30.04|0
1757577900000|2025-09-11 08:05:00|32.46|30.06|32.49|30.09|32.53|30.13|32.44|30.04|0
1757578200000|2025-09-11 08:10:00|32.48|30.08|32.43|30.03|32.51|30.11|32.42|30.02|0
1757578500000|2025-09-11 08:15:00|32.44|30.04|32.43|30.03|32.47|30.07|32.42|30.02|0
1757578800000|2025-09-11 08:20:00|32.42|30.02|32.46|30.06|32.48|30.08|32.41|30.01|0
1757579100000|2025-09-11 08:25:00|32.45|30.05|32.52|30.12|32.52|30.12|32.44|30.04|0
1757579400000|2025-09-11 08:30:00|32.5|30.1|32.51|30.11|32.53|30.13|32.48|30.08|0
1757579700000|2025-09-11 08:35:00|32.49|30.09|32.54|30.14|32.57|30.17|32.49|30.09|0
1757580000000|2025-09-11 08:40:00|32.55|30.15|32.52|30.12|32.58|30.18|32.49|30.09|0
1757580300000|2025-09-11 08:45:00|32.53|30.13|32.49|30.09|32.53|30.13|32.49|30.09|0
1757580600000|2025-09-11 08:50:00|32.5|30.1|32.51|30.11|32.52|30.12|32.48|30.08|0
1757580900000|2025-09-11 08:55:00|32.52|30.12|32.52|30.12|32.53|30.13|32.5|30.1|0
1757581200000|2025-09-11 09:00:00|32.5|30.1|32.51|30.11|32.53|30.13|32.49|30.09|0
1757581500000|2025-09-11 09:05:00|32.49|30.09|32.5|30.1|32.53|30.13|32.47|30.07|0
1757581800000|2025-09-11 09:10:00|32.51|30.11|32.54|30.14|32.54|30.14|32.48|30.08|0
1757582100000|2025-09-11 09:15:00|32.55|30.15|32.5|30.1|32.55|30.15|32.46|30.06|0
1757582400000|2025-09-11 09:20:00|32.49|30.09|32.49|30.09|32.53|30.13|32.46|30.06|0
1757582700000|2025-09-11 09:25:00|32.51|30.11|32.52|30.12|32.52|30.12|32.5|30.1|0
1757583000000|2025-09-11 09:30:00|32.53|30.13|32.51|30.11|32.54|30.14|32.49|30.09|0
1757583300000|2025-09-11 09:35:00|32.5|30.1|32.52|30.12|32.55|30.15|32.5|30.1|0
1757583600000|2025-09-11 09:40:00|32.54|30.14|32.52|30.12|32.54|30.14|32.5|30.1|0
1757583900000|2025-09-11 09:45:00|32.51|30.11|32.57|30.17|32.58|30.18|32.5|30.1|0
1757584200000|2025-09-11 09:50:00|32.56|30.16|32.49|30.09|32.57|30.17|32.48|30.08|0
1757584500000|2025-09-11 09:55:00|32.48|30.08|32.51|30.11|32.52|30.12|32.48|30.08|0
1757584800000|2025-09-11 10:00:00|32.5|30.1|32.46|30.06|32.53|30.13|32.46|30.06|0
1757585100000|2025-09-11 10:05:00|32.47|30.07|32.43|30.03|32.5|30.1|32.42|30.02|0
1757585400000|2025-09-11 10:10:00|32.44|30.04|32.38|29.98|32.46|30.06|32.38|29.98|0
1757585700000|2025-09-11 10:15:00|32.39|29.99|32.41|30.01|32.44|30.04|32.39|29.99|0
1757586000000|2025-09-11 10:20:00|32.4|30|32.36|29.96|32.44|30.04|32.36|29.96|0
1757586300000|2025-09-11 10:25:00|32.37|29.97|32.36|29.96|32.38|29.98|32.35|29.95|0
1757586600000|2025-09-11 10:30:00|32.37|29.97|32.36|29.96|32.38|29.98|32.34|29.94|0
1757586900000|2025-09-11 10:35:00|32.37|29.97|32.34|29.94|32.39|29.99|32.34|29.94|0
1757587200000|2025-09-11 10:40:00|32.33|29.93|32.37|29.97|32.4|30|32.33|29.93|0
1757587500000|2025-09-11 10:45:00|32.38|29.98|32.36|29.96|32.4|30|32.36|29.96|0
1757587800000|2025-09-11 10:50:00|32.35|29.95|32.37|29.97|32.46|30.06|32.34|29.94|0
1757588100000|2025-09-11 10:55:00|32.36|29.96|32.37|29.97|32.38|29.98|32.35|29.95|0
1757588400000|2025-09-11 11:00:00|32.36|29.96|32.37|29.97|32.4|30|32.35|29.95|0
1757588700000|2025-09-11 11:05:00|32.36|29.96|32.35|29.95|32.38|29.98|32.34|29.94|0
1757589000000|2025-09-11 11:10:00|32.36|29.96|32.36|29.96|32.38|29.98|32.34|29.94|0
1757589300000|2025-09-11 11:15:00|32.35|29.95|32.37|29.97|32.39|29.99|32.34|29.94|0
1757589600000|2025-09-11 11:20:00|32.38|29.98|32.35|29.95|32.38|29.98|32.35|29.95|0
1757589900000|2025-09-11 11:25:00|32.36|29.96|32.38|29.98|32.39|29.99|32.34|29.94|0
1757590200000|2025-09-11 11:30:00|32.39|29.99|32.35|29.95|32.39|29.99|32.34|29.94|0
1757590500000|2025-09-11 11:35:00|32.36|29.96|32.26|29.86|32.38|29.98|32.21|29.81|0
1757590800000|2025-09-11 11:40:00|32.25|29.85|32.26|29.86|32.28|29.88|32.24|29.84|0
1757591100000|2025-09-11 11:45:00|32.25|29.85|32.2|29.8|32.29|29.89|32.19|29.79|0
1757591400000|2025-09-11 11:50:00|32.22|29.82|32.25|29.85|32.28|29.88|32.16|29.76|0
1757591700000|2025-09-11 11:55:00|32.26|29.86|32.27|29.87|32.3|29.9|32.25|29.85|0
1757592000000|2025-09-11 12:00:00|32.28|29.88|32.22|29.82|32.31|29.91|31.52|29.12|0
1757592300000|2025-09-11 12:05:00|32.21|29.81|32.22|29.82|32.23|29.83|32.17|29.77|0
1757592600000|2025-09-11 12:10:00|32.21|29.81|32.2|29.8|32.31|29.91|32.2|29.8|0
1757592900000|2025-09-11 12:15:00|32.15|29.75|32.21|29.81|32.27|29.87|32.15|29.75|0
1757593200000|2025-09-11 12:20:00|32.2|29.8|32.16|29.76|32.31|29.91|32.14|29.74|0
1757593500000|2025-09-11 12:25:00|32.15|29.75|32.05|29.65|32.36|29.96|32.03|29.63|0
1757593800000|2025-09-11 12:30:00|32.07|29.67|32.72|30.32|32.82|30.42|31.72|29.32|0
1757594100000|2025-09-11 12:35:00|32.75|30.35|32.64|30.24|32.75|30.35|32.45|30.05|0
1757594400000|2025-09-11 12:40:00|32.6|30.2|32.46|30.06|32.64|30.24|32.41|30.01|0
1757594700000|2025-09-11 12:45:00|32.43|30.03|32.22|29.82|32.44|30.04|32.16|29.76|0
1757595000000|2025-09-11 12:50:00|32.23|29.83|31.9|29.5|32.26|29.86|31.79|29.39|0
1757595300000|2025-09-11 12:55:00|31.89|29.49|31.78|29.38|31.97|29.57|31.78|29.38|0
1757595600000|2025-09-11 13:00:00|31.79|29.39|31.82|29.42|31.85|29.45|31.71|29.31|0
1757595900000|2025-09-11 13:05:00|31.83|29.43|31.9|29.5|31.93|29.53|31.78|29.38|0
1757596200000|2025-09-11 13:10:00|31.87|29.47|31.97|29.57|32|29.6|31.83|29.43|0
1757596500000|2025-09-11 13:15:00|31.95|29.55|31.96|29.56|32.03|29.63|31.92|29.52|0
1757596800000|2025-09-11 13:20:00|31.94|29.54|31.82|29.42|31.98|29.58|31.76|29.36|0
1757597100000|2025-09-11 13:25:00|31.79|29.39|32.45|30.05|32.45|30.05|31.78|29.38|0
1757597400000|2025-09-11 13:30:00|31.8|29.4|31.78|29.38|31.86|29.46|31.7|29.3|0
1757597700000|2025-09-11 13:35:00|31.76|29.36|31.9|29.5|32.04|29.64|31.74|29.34|0
1757598000000|2025-09-11 13:40:00|31.88|29.48|31.93|29.53|31.98|29.58|31.67|29.27|0
1757598300000|2025-09-11 13:45:00|31.94|29.54|31.75|29.35|32.05|29.65|31.64|29.24|0
1757598600000|2025-09-11 13:50:00|31.71|29.31|31.51|29.11|31.79|29.39|31.43|29.03|0
1757598900000|2025-09-11 13:55:00|31.52|29.12|31.41|29.01|31.61|29.21|31.33|28.93|0
1757599200000|2025-09-11 14:00:00|31.38|28.98|31.42|29.02|31.53|29.13|31.34|28.94|0
1757599500000|2025-09-11 14:05:00|31.4|29|31.42|29.02|31.44|29.04|31.25|28.85|0
1757599800000|2025-09-11 14:10:00|31.39|28.99|31.54|29.14|31.59|29.19|31.39|28.99|0
1757600100000|2025-09-11 14:15:00|31.51|29.11|31.54|29.14|31.58|29.18|31.34|28.94|0
1757600400000|2025-09-11 14:20:00|31.53|29.13|31.44|29.04|31.61|29.21|31.43|29.03|0
1757600700000|2025-09-11 14:25:00|31.46|29.06|31.44|29.04|31.53|29.13|31.39|28.99|0
1757601000000|2025-09-11 14:30:00|31.45|29.05|31.28|28.88|31.48|29.08|31.23|28.83|0
1757601300000|2025-09-11 14:35:00|31.29|28.89|31.19|28.79|31.29|28.89|31.14|28.74|0
1757601600000|2025-09-11 14:40:00|31.2|28.8|31.2|28.8|31.27|28.87|31.11|28.71|0
1757601900000|2025-09-11 14:45:00|31.27|28.87|31.42|29.02|31.45|29.05|31.22|28.82|0
1757602200000|2025-09-11 14:50:00|31.4|29|31.43|29.03|31.55|29.15|31.37|28.97|0
1757602500000|2025-09-11 14:55:00|31.41|29.01|31.35|28.95|31.54|29.14|31.35|28.95|0
1757602800000|2025-09-11 15:00:00|31.36|28.96|31.27|28.87|31.37|28.97|31.19|28.79|0
1757603100000|2025-09-11 15:05:00|31.26|28.86|31.31|28.91|31.31|28.91|31.22|28.82|0
1757603400000|2025-09-11 15:10:00|31.3|28.9|31.23|28.83|31.31|28.91|31.21|28.81|0
1757603700000|2025-09-11 15:15:00|31.24|28.84|31.08|28.68|31.27|28.87|30.98|28.58|0
1757604000000|2025-09-11 15:20:00|31.06|28.66|31.1|28.7|31.14|28.74|31.03|28.63|0
1757604300000|2025-09-11 15:25:00|31.09|28.69|31.1|28.7|31.13|28.73|31.04|28.64|0
1757604600000|2025-09-11 15:30:00|31.08|28.68|31.23|28.83|31.23|28.83|30.97|28.57|0
1757604900000|2025-09-11 15:35:00|31.21|28.81|31.19|28.79|31.27|28.87|31.17|28.77|0
1757605200000|2025-09-11 15:40:00|31.21|28.81|31.31|28.91|31.34|28.94|31.19|28.79|0
1757605500000|2025-09-11 15:45:00|31.3|28.9|31.43|29.03|31.5|29.1|31.29|28.89|0
1757605800000|2025-09-11 15:50:00|31.45|29.05|31.24|28.84|31.46|29.06|31.23|28.83|0
1757606100000|2025-09-11 15:55:00|31.26|28.86|31.28|28.88|31.32|28.92|31.15|28.75|0
1757606400000|2025-09-11 16:00:00|31.3|28.9|31.06|28.66|31.3|28.9|31.05|28.65|0
1757606700000|2025-09-11 16:05:00|31.07|28.67|31.1|28.7|31.13|28.73|31.02|28.62|0
1757607000000|2025-09-11 16:10:00|31.09|28.69|31.05|28.65|31.12|28.72|31.03|28.63|0
1757607300000|2025-09-11 16:15:00|31.04|28.64|31|28.6|31.06|28.66|30.97|28.57|0
1757607600000|2025-09-11 16:20:00|31.01|28.61|30.93|28.53|31.02|28.62|30.91|28.51|0
1757607900000|2025-09-11 16:25:00|30.95|28.55|31.01|28.61|31.02|28.62|30.93|28.53|0
1757608200000|2025-09-11 16:30:00|31|28.6|31.06|28.66|31.09|28.69|30.94|28.54|0
1757608500000|2025-09-11 16:35:00|31.07|28.67|31.03|28.63|31.08|28.68|30.98|28.58|0
1757608800000|2025-09-11 16:40:00|31.02|28.62|31.08|28.68|31.12|28.72|31.02|28.62|0
1757609100000|2025-09-11 16:45:00|31.09|28.69|31.17|28.77|31.17|28.77|31.03|28.63|0
1757609400000|2025-09-11 16:50:00|31.18|28.78|31.21|28.81|31.3|28.9|31.16|28.76|0
1757609700000|2025-09-11 16:55:00|31.22|28.82|31.11|28.71|31.28|28.88|31.1|28.7|0
1757610000000|2025-09-11 17:00:00|31.1|28.7|31.06|28.66|31.22|28.82|31.05|28.65|0
1757610300000|2025-09-11 17:05:00|31.07|28.67|31.1|28.7|31.2|28.8|31.04|28.64|0
1757610600000|2025-09-11 17:10:00|31.09|28.69|31|28.6|31.12|28.72|30.94|28.54|0
1757610900000|2025-09-11 17:15:00|30.99|28.59|31.1|28.7|31.17|28.77|30.99|28.59|0
1757611200000|2025-09-11 17:20:00|31.11|28.71|31.11|28.71|31.16|28.76|31.05|28.65|0
1757611500000|2025-09-11 17:25:00|31.12|28.72|31.21|28.81|31.23|28.83|31.07|28.67|0
1757611800000|2025-09-11 17:30:00|31.19|28.79|31.06|28.66|31.21|28.81|31.05|28.65|0
1757612100000|2025-09-11 17:35:00|31.07|28.67|31.09|28.69|31.14|28.74|31|28.6|0
1757612400000|2025-09-11 17:40:00|31.07|28.67|31.02|28.62|31.11|28.71|30.99|28.59|0
1757612700000|2025-09-11 17:45:00|31.01|28.61|31.2|28.8|31.24|28.84|31.01|28.61|0
1757613000000|2025-09-11 17:50:00|31.21|28.81|31.15|28.75|31.28|28.88|31.15|28.75|0
1757613300000|2025-09-11 17:55:00|31.17|28.77|31.01|28.61|31.19|28.79|30.94|28.54|0
1757613600000|2025-09-11 18:00:00|30.99|28.59|31.03|28.63|31.11|28.71|30.97|28.57|0
1757613900000|2025-09-11 18:05:00|31.02|28.62|31.12|28.72|31.14|28.74|30.98|28.58|0
1757614200000|2025-09-11 18:10:00|31.11|28.71|31.2|28.8|31.26|28.86|31.08|28.68|0
1757614500000|2025-09-11 18:15:00|31.18|28.78|31.21|28.81|31.3|28.9|31.13|28.73|0
1757614800000|2025-09-11 18:20:00|31.22|28.82|31.11|28.71|31.28|28.88|31.11|28.71|0
1757615100000|2025-09-11 18:25:00|31.09|28.69|31.22|28.82|31.28|28.88|31.08|28.68|0
1757615400000|2025-09-11 18:30:00|31.21|28.81|31.23|28.83|31.24|28.84|31.15|28.75|0
1757615700000|2025-09-11 18:35:00|31.22|28.82|31.16|28.76|31.26|28.86|31.13|28.73|0
1757616000000|2025-09-11 18:40:00|31.15|28.75|31.01|28.61|31.17|28.77|31|28.6|0
1757616300000|2025-09-11 18:45:00|31.02|28.62|31.04|28.64|31.06|28.66|30.99|28.59|0
1757616600000|2025-09-11 18:50:00|31.03|28.63|31.02|28.62|31.07|28.67|30.94|28.54|0
1757616900000|2025-09-11 18:55:00|31.04|28.64|31.01|28.61|31.06|28.66|30.92|28.52|0
1757617200000|2025-09-11 19:00:00|31.02|28.62|31.04|28.64|31.11|28.71|31.01|28.61|0
1757617500000|2025-09-11 19:05:00|31.05|28.65|31.03|28.63|31.06|28.66|30.94|28.54|0
1757617800000|2025-09-11 19:10:00|31.04|28.64|30.98|28.58|31.06|28.66|30.92|28.52|0
1757618100000|2025-09-11 19:15:00|30.97|28.57|30.98|28.58|31.01|28.61|30.91|28.51|0
1757618400000|2025-09-11 19:20:00|30.99|28.59|30.97|28.57|31.02|28.62|30.94|28.54|0
1757618700000|2025-09-11 19:25:00|30.96|28.56|30.96|28.56|31.01|28.61|30.95|28.55|0
1757619000000|2025-09-11 19:30:00|30.97|28.57|30.86|28.46|30.99|28.59|30.82|28.42|0
1757619300000|2025-09-11 19:35:00|30.84|28.44|30.84|28.44|30.93|28.53|30.8|28.4|0
1757619600000|2025-09-11 19:40:00|30.89|28.49|30.98|28.58|31.01|28.61|30.86|28.46|0
1757619900000|2025-09-11 19:45:00|30.99|28.59|30.93|28.53|31.01|28.61|30.88|28.48|0
1757620200000|2025-09-11 19:50:00|30.97|28.57|30.92|28.52|30.99|28.59|30.81|28.41|0
1757620500000|2025-09-11 19:55:00|30.9|28.5|31.12|28.72|31.18|28.78|30.89|28.49|0
1757620800000|2025-09-11 20:00:00|31.16|28.76|31.28|28.88|31.28|28.88|31.1|28.7|0
1757621100000|2025-09-11 20:05:00|31.26|28.86|31.13|28.73|31.26|28.86|31.12|28.72|0
1757621400000|2025-09-11 20:10:00|31.12|28.72|31.18|28.78|31.21|28.81|31.1|28.7|0
1757621700000|2025-09-11 20:15:00|31.19|28.79|31.23|28.83|31.27|28.87|31.18|28.78|0
1757622000000|2025-09-11 20:20:00|31.22|28.82|31.14|28.74|31.26|28.86|31.12|28.72|0
1757622300000|2025-09-11 20:25:00|31.13|28.73|31.13|28.73|31.14|28.74|31.12|28.72|0
1757622600000|2025-09-11 20:30:00|31.14|28.74|31.13|28.73|31.14|28.74|31.1|28.7|0
1757622900000|2025-09-11 20:35:00|31.14|28.74|31.15|28.75|31.16|28.76|31.11|28.71|0
1757623200000|2025-09-11 20:40:00|31.14|28.74|31.15|28.75|31.15|28.75|31.12|28.72|0
1757623500000|2025-09-11 20:45:00|31.14|28.74|31.12|28.72|31.15|28.75|31.11|28.71|0
1757623800000|2025-09-11 20:50:00|31.13|28.73|31.18|28.78|31.21|28.81|31.11|28.71|0
1757624100000|2025-09-11 20:55:00|31.48|28.48|31.5|28.5|31.51|28.51|31.47|28.47|0
1757624400000|2025-09-11 21:00:00|31.52|28.52|31.52|28.52|31.52|28.52|31.51|28.51|0
1757624700000|2025-09-11 21:05:00|31.53|28.53|31.52|28.52|31.53|28.53|31.49|28.49|0
1757625000000|2025-09-11 21:10:00|31.51|28.51|31.5|28.5|31.51|28.51|31.49|28.49|0
1757625300000|2025-09-11 21:15:00|31.49|28.49|31.5|28.5|31.5|28.5|31.49|28.49|0
1757625600000|2025-09-11 21:20:00|31.49|28.49|31.49|28.49|31.5|28.5|31.47|28.47|0
1757625900000|2025-09-11 21:25:00|31.48|28.48|31.48|28.48|31.48|28.48|31.48|28.48|0
1757626200000|2025-09-11 21:30:00|31.47|28.47|31.38|28.39|31.47|28.47|31.37|28.38|0
1757626500000|2025-09-11 21:35:00|31.4|28.41|31.44|28.44|31.45|28.45|31.38|28.39|0
1757626800000|2025-09-11 21:40:00|31.43|28.43|31.44|28.45|31.44|28.45|31.42|28.43|0
1757627100000|2025-09-11 21:45:00|31.43|28.44|31.35|28.37|31.44|28.44|31.35|28.36|0
1757627400000|2025-09-11 21:50:00|31.34|28.36|31.37|28.39|31.37|28.39|31.34|28.35|0
1757627700000|2025-09-11 21:55:00|31.36|28.38|31.31|28.33|31.36|28.38|31.29|28.31|0
1757628000000|2025-09-11 22:00:00|31.34|28.36|31.41|28.42|31.46|28.46|31.34|28.36|0
1757628300000|2025-09-11 22:05:00|31.42|28.43|31.39|28.4|31.44|28.45|31.36|28.37|0
1757628600000|2025-09-11 22:10:00|31.37|28.38|31.44|28.45|31.44|28.45|31.35|28.37|0
1757628900000|2025-09-11 22:15:00|31.43|28.43|31.45|28.46|31.45|28.46|31.42|28.43|0
1757629200000|2025-09-11 22:20:00|31.46|28.47|31.43|28.43|31.49|28.49|31.39|28.4|0
1757629500000|2025-09-11 22:25:00|31.41|28.42|31.41|28.42|31.45|28.45|31.4|28.41|0
1757629800000|2025-09-11 22:30:00|31.4|28.41|31.48|28.48|31.48|28.48|31.4|28.41|0
1757630100000|2025-09-11 22:35:00|31.47|28.47|31.5|28.5|31.52|28.52|31.46|28.46|0
1757630400000|2025-09-11 22:40:00|31.51|28.51|31.5|28.5|31.54|28.54|31.49|28.49|0
1757630700000|2025-09-11 22:45:00|31.51|28.51|31.48|28.48|31.51|28.51|31.47|28.47|0
1757631000000|2025-09-11 22:50:00|31.47|28.47|31.44|28.45|31.48|28.48|31.42|28.43|0
1757631300000|2025-09-11 22:55:00|31.45|28.44|31.45|28.46|31.46|28.47|31.44|28.44|0
1757631600000|2025-09-11 23:00:00|31.44|28.45|31.45|28.46|31.47|28.47|31.43|28.43|0
1757631900000|2025-09-11 23:05:00|31.46|28.47|31.5|28.5|31.51|28.51|31.46|28.47|0
1757632200000|2025-09-11 23:10:00|31.49|28.49|31.39|28.4|31.5|28.5|31.38|28.39|0
1757632500000|2025-09-11 23:15:00|31.4|28.41|31.38|28.39|31.41|28.42|31.38|28.39|0
1757632800000|2025-09-11 23:20:00|31.39|28.4|31.34|28.35|31.39|28.4|31.33|28.34|0
1757633100000|2025-09-11 23:25:00|31.35|28.36|31.37|28.38|31.4|28.41|31.34|28.35|0
1757633400000|2025-09-11 23:30:00|31.36|28.37|31.36|28.37|31.37|28.38|31.35|28.36|0
1757633700000|2025-09-11 23:35:00|31.35|28.36|31.38|28.39|31.39|28.4|31.32|28.34|0
1757634000000|2025-09-11 23:40:00|31.37|28.38|31.38|28.39|31.39|28.4|31.37|28.38|0
1757634300000|2025-09-11 23:45:00|31.39|28.4|31.4|28.41|31.42|28.42|31.38|28.39|0
1757634600000|2025-09-11 23:50:00|31.41|28.42|31.38|28.39|31.43|28.43|31.37|28.38|0
1757634900000|2025-09-11 23:55:00|31.37|28.38|31.4|28.41|31.4|28.41|31.34|28.36|0
1757635200000|2025-09-12 00:00:00|31.41|28.42|31.47|28.47|31.51|28.51|31.4|28.41|0
1757635500000|2025-09-12 00:05:00|31.48|28.48|31.47|28.47|31.51|28.51|31.46|28.46|0
1757635800000|2025-09-12 00:10:00|31.48|28.48|31.44|28.45|31.48|28.48|31.41|28.42|0
1757636100000|2025-09-12 00:15:00|31.43|28.44|31.09|28.69|31.43|28.73|31.08|28.42|0
1757636400000|2025-09-12 00:20:00|31.08|28.68|31.07|28.67|31.11|28.71|31.05|28.65|0
1757636700000|2025-09-12 00:25:00|31.06|28.66|31.07|28.67|31.11|28.71|31.06|28.66|0
1757637000000|2025-09-12 00:30:00|31.08|28.68|31.09|28.69|31.13|28.73|31.06|28.66|0
1757637300000|2025-09-12 00:35:00|31.08|28.68|31.09|28.69|31.13|28.73|31.07|28.67|0
1757637600000|2025-09-12 00:40:00|31.1|28.7|31.13|28.73|31.13|28.73|31.09|28.69|0
1757637900000|2025-09-12 00:45:00|31.12|28.72|31.09|28.69|31.14|28.74|31.07|28.67|0
1757638200000|2025-09-12 00:50:00|31.07|28.67|31.1|28.7|31.12|28.72|31.06|28.66|0
1757638500000|2025-09-12 00:55:00|31.09|28.69|31.1|28.7|31.12|28.72|31.09|28.69|0
1757638800000|2025-09-12 01:00:00|31.11|28.71|31.1|28.7|31.12|28.72|31.08|28.68|0
1757639100000|2025-09-12 01:05:00|31.11|28.71|31.09|28.69|31.12|28.72|31.09|28.69|0
1757639400000|2025-09-12 01:10:00|31.08|28.68|31.08|28.68|31.09|28.69|31.06|28.66|0
1757639700000|2025-09-12 01:15:00|31.06|28.66|31.08|28.68|31.11|28.71|31.06|28.66|0
1757640000000|2025-09-12 01:20:00|31.07|28.67|31.1|28.7|31.12|28.72|31.07|28.67|0
1757640300000|2025-09-12 01:25:00|31.13|28.73|31.09|28.69|31.13|28.73|31.07|28.67|0
1757640600000|2025-09-12 01:30:00|31.1|28.7|31.07|28.67|31.11|28.71|31.07|28.67|0
1757640900000|2025-09-12 01:35:00|31.08|28.68|31.08|28.68|31.11|28.71|31.04|28.64|0
1757641200000|2025-09-12 01:40:00|31.09|28.69|31.09|28.69|31.1|28.7|31.07|28.67|0
1757641500000|2025-09-12 01:45:00|31.1|28.7|31.13|28.73|31.16|28.76|31.1|28.7|0
1757641800000|2025-09-12 01:50:00|31.14|28.74|31.13|28.73|31.19|28.79|31.12|28.72|0
1757642100000|2025-09-12 01:55:00|31.12|28.72|31.15|28.75|31.16|28.76|31.12|28.72|0
1757642400000|2025-09-12 02:00:00|31.14|28.74|31.16|28.76|31.17|28.77|31.14|28.74|0
1757642700000|2025-09-12 02:05:00|31.17|28.77|31.15|28.75|31.17|28.77|31.14|28.74|0
1757643000000|2025-09-12 02:10:00|31.14|28.74|31.16|28.76|31.18|28.78|31.14|28.74|0
1757643300000|2025-09-12 02:15:00|31.17|28.77|31.19|28.79|31.23|28.83|31.15|28.75|0
1757643600000|2025-09-12 02:20:00|31.21|28.81|31.2|28.8|31.22|28.82|31.19|28.79|0
1757643900000|2025-09-12 02:25:00|31.19|28.79|31.19|28.79|31.21|28.81|31.17|28.77|0
1757644200000|2025-09-12 02:30:00|31.2|28.8|31.24|28.84|31.24|28.84|31.17|28.77|0
1757644500000|2025-09-12 02:35:00|31.23|28.83|31.19|28.79|31.27|28.87|31.17|28.77|0
1757644800000|2025-09-12 02:40:00|31.18|28.78|31.19|28.79|31.2|28.8|31.16|28.76|0
1757645100000|2025-09-12 02:45:00|31.2|28.8|31.19|28.79|31.22|28.82|31.17|28.77|0
1757645400000|2025-09-12 02:50:00|31.2|28.8|31.14|28.74|31.2|28.8|31.14|28.74|0
1757645700000|2025-09-12 02:55:00|31.16|28.76|31.19|28.79|31.21|28.81|31.16|28.76|0
1757646000000|2025-09-12 03:00:00|31.2|28.8|31.2|28.8|31.21|28.81|31.17|28.77|0
1757646300000|2025-09-12 03:05:00|31.21|28.81|31.2|28.8|31.21|28.81|31.17|28.77|0
1757646600000|2025-09-12 03:10:00|31.19|28.79|31.18|28.78|31.21|28.81|31.17|28.77|0
1757646900000|2025-09-12 03:15:00|31.21|28.81|31.18|28.78|31.21|28.81|31.18|28.78|0
1757647200000|2025-09-12 03:20:00|31.2|28.8|31.19|28.79|31.2|28.8|31.18|28.78|0
1757647500000|2025-09-12 03:25:00|31.2|28.8|31.21|28.81|31.22|28.82|31.17|28.77|0
1757647800000|2025-09-12 03:30:00|31.2|28.8|31.19|28.79|31.21|28.81|31.16|28.76|0
1757648100000|2025-09-12 03:35:00|31.2|28.8|31.17|28.77|31.21|28.81|31.17|28.77|0
1757648400000|2025-09-12 03:40:00|31.18|28.78|31.18|28.78|31.2|28.8|31.16|28.76|0
1757648700000|2025-09-12 03:45:00|31.19|28.79|31.21|28.81|31.21|28.81|31.17|28.77|0
1757649000000|2025-09-12 03:50:00|31.2|28.8|31.18|28.78|31.21|28.81|31.18|28.78|0
1757649300000|2025-09-12 03:55:00|31.17|28.77|31.16|28.76|31.2|28.8|31.14|28.74|0
1757649600000|2025-09-12 04:00:00|31.17|28.77|31.16|28.76|31.2|28.8|31.15|28.75|0
1757649900000|2025-09-12 04:05:00|31.18|28.78|31.13|28.73|31.18|28.78|31.11|28.71|0
1757650200000|2025-09-12 04:10:00|31.14|28.74|31.14|28.74|31.14|28.74|31.11|28.71|0
1757650500000|2025-09-12 04:15:00|31.15|28.75|31.16|28.76|31.18|28.78|31.11|28.71|0
1757650800000|2025-09-12 04:20:00|31.17|28.77|31.15|28.75|31.18|28.78|31.12|28.72|0
1757651100000|2025-09-12 04:25:00|31.17|28.77|31.17|28.77|31.18|28.78|31.15|28.75|0
1757651400000|2025-09-12 04:30:00|31.16|28.76|31.15|28.75|31.17|28.77|31.14|28.74|0
1757651700000|2025-09-12 04:35:00|31.17|28.77|31.16|28.76|31.18|28.78|31.13|28.73|0
1757652000000|2025-09-12 04:40:00|31.18|28.78|31.14|28.74|31.18|28.78|31.13|28.73|0
1757652300000|2025-09-12 04:45:00|31.15|28.75|31.15|28.75|31.17|28.77|31.12|28.72|0
1757652600000|2025-09-12 04:50:00|31.14|28.74|31.16|28.76|31.17|28.77|31.14|28.74|0
1757652900000|2025-09-12 04:55:00|31.17|28.77|31.06|28.66|31.18|28.78|31.03|28.63|0
1757653200000|2025-09-12 05:00:00|31.07|28.67|31|28.6|31.09|28.69|30.98|28.58|0
1757653500000|2025-09-12 05:05:00|31.01|28.61|31.08|28.68|31.08|28.68|30.98|28.58|0
1757653800000|2025-09-12 05:10:00|31.07|28.67|31.06|28.66|31.1|28.7|30.99|28.59|0
1757654100000|2025-09-12 05:15:00|31.03|28.63|31.04|28.64|31.07|28.67|31.01|28.61|0
1757654400000|2025-09-12 05:20:00|31.06|28.66|31.04|28.64|31.07|28.67|31.03|28.63|0
1757654700000|2025-09-12 05:25:00|31.03|28.63|31.03|28.63|31.05|28.65|31.01|28.61|0
1757655000000|2025-09-12 05:30:00|31.04|28.64|31.05|28.65|31.05|28.65|31|28.6|0
1757655300000|2025-09-12 05:35:00|31.06|28.66|31|28.6|31.06|28.66|31|28.6|0
1757655600000|2025-09-12 05:40:00|31.01|28.61|31.02|28.62|31.04|28.64|31|28.6|0
1757655900000|2025-09-12 05:45:00|31.03|28.63|31|28.6|31.05|28.65|30.99|28.59|0
1757656200000|2025-09-12 05:50:00|30.99|28.59|31.06|28.66|31.1|28.7|30.99|28.59|0
1757656500000|2025-09-12 05:55:00|31.07|28.67|31.03|28.63|31.09|28.69|31.03|28.63|0
1757656800000|2025-09-12 06:00:00|31.04|28.64|31.04|28.64|31.06|28.66|31.01|28.61|0
1757657100000|2025-09-12 06:05:00|31.05|28.65|31.03|28.63|31.06|28.66|31.01|28.61|0
1757657400000|2025-09-12 06:10:00|31.02|28.62|31.04|28.64|31.07|28.67|31.01|28.61|0
1757657700000|2025-09-12 06:15:00|31.05|28.65|31.02|28.62|31.05|28.65|31.01|28.61|0
1757658000000|2025-09-12 06:20:00|31.03|28.63|31.03|28.63|31.06|28.66|31.02|28.62|0
1757658300000|2025-09-12 06:25:00|31.04|28.64|31.12|28.72|31.19|28.79|31.04|28.64|0
1757658600000|2025-09-12 06:30:00|31.1|28.7|31.11|28.71|31.17|28.77|31.1|28.7|0
1757658900000|2025-09-12 06:35:00|31.12|28.72|31.17|28.77|31.19|28.79|31.12|28.72|0
1757659200000|2025-09-12 06:40:00|31.19|28.79|31.18|28.78|31.21|28.81|31.13|28.73|0
1757659500000|2025-09-12 06:45:00|31.19|28.79|31.21|28.81|31.23|28.83|31.1|28.7|0
1757659800000|2025-09-12 06:50:00|31.2|28.8|31.15|28.75|31.23|28.83|31.11|28.71|0
1757660100000|2025-09-12 06:55:00|31.16|28.76|31.07|28.67|31.17|28.77|31.05|28.65|0
1757660400000|2025-09-12 07:00:00|31.09|28.69|31.04|28.64|31.12|28.72|30.99|28.59|0
1757660700000|2025-09-12 07:05:00|31.07|28.67|31.04|28.64|31.09|28.69|31|28.6|0
1757661000000|2025-09-12 07:10:00|31.06|28.66|31.08|28.68|31.09|28.69|31.01|28.61|0
1757661300000|2025-09-12 07:15:00|31.06|28.66|31.07|28.67|31.09|28.69|31.01|28.61|0
1757661600000|2025-09-12 07:20:00|31.08|28.68|31.07|28.67|31.09|28.69|31.02|28.62|0
1757661900000|2025-09-12 07:25:00|31.06|28.66|31.07|28.67|31.1|28.7|31.05|28.65|0
1757662200000|2025-09-12 07:30:00|31.09|28.69|31.12|28.72|31.15|28.75|31.03|28.63|0
1757662500000|2025-09-12 07:35:00|31.11|28.71|31.09|28.69|31.15|28.75|31.06|28.66|0
1757662800000|2025-09-12 07:40:00|31.1|28.7|31.15|28.75|31.19|28.79|31.08|28.68|0
1757663100000|2025-09-12 07:45:00|31.17|28.77|31.15|28.75|31.19|28.79|31.13|28.73|0
1757663400000|2025-09-12 07:50:00|31.14|28.74|31.16|28.76|31.19|28.79|31.13|28.73|0
1757663700000|2025-09-12 07:55:00|31.15|28.75|31.17|28.77|31.2|28.8|31.15|28.75|0
1757664000000|2025-09-12 08:00:00|31.16|28.76|31.2|28.8|31.21|28.81|31.11|28.71|0
1757664300000|2025-09-12 08:05:00|31.19|28.79|31.18|28.78|31.23|28.83|31.15|28.75|0
1757664600000|2025-09-12 08:10:00|31.16|28.76|31.43|29.03|31.43|29.03|31.16|28.76|0
1757664900000|2025-09-12 08:15:00|31.41|29.01|31.54|29.14|31.59|29.19|31.4|29|0
1757665200000|2025-09-12 08:20:00|31.51|29.11|31.43|29.03|31.61|29.21|31.43|29.03|0
1757665500000|2025-09-12 08:25:00|31.41|29.01|31.34|28.94|31.48|29.08|31.34|28.94|0
1757665800000|2025-09-12 08:30:00|31.35|28.95|31.36|28.96|31.37|28.97|31.32|28.92|0
1757666100000|2025-09-12 08:35:00|31.37|28.97|31.31|28.91|31.38|28.98|31.3|28.9|0
1757666400000|2025-09-12 08:40:00|31.32|28.92|31.36|28.96|31.39|28.99|31.32|28.92|0
1757666700000|2025-09-12 08:45:00|31.37|28.97|31.35|28.95|31.4|29|31.35|28.95|0
1757667000000|2025-09-12 08:50:00|31.36|28.96|31.37|28.97|31.38|28.98|31.33|28.93|0
1757667300000|2025-09-12 08:55:00|31.36|28.96|31.32|28.92|31.39|28.99|31.31|28.91|0
1757667600000|2025-09-12 09:00:00|31.33|28.93|31.33|28.93|31.34|28.94|31.3|28.9|0
1757667900000|2025-09-12 09:05:00|31.32|28.92|31.32|28.92|31.35|28.95|31.3|28.9|0
1757668200000|2025-09-12 09:10:00|31.33|28.93|31.33|28.93|31.35|28.95|31.3|28.9|0
1757668500000|2025-09-12 09:15:00|31.34|28.94|31.27|28.87|31.35|28.95|31.27|28.87|0
1757668800000|2025-09-12 09:20:00|31.28|28.88|31.28|28.88|31.31|28.91|31.26|28.86|0
1757669100000|2025-09-12 09:25:00|31.27|28.87|31.27|28.87|31.32|28.92|31.26|28.86|0
1757669400000|2025-09-12 09:30:00|31.26|28.86|31.23|28.83|31.26|28.86|31.2|28.8|0
1757669700000|2025-09-12 09:35:00|31.24|28.84|31.26|28.86|31.3|28.9|31.23|28.83|0
1757670000000|2025-09-12 09:40:00|31.27|28.87|31.27|28.87|31.28|28.88|31.21|28.81|0
1757670300000|2025-09-12 09:45:00|31.26|28.86|31.21|28.81|31.29|28.89|31.21|28.81|0
1757670600000|2025-09-12 09:50:00|31.22|28.82|31.22|28.82|31.24|28.84|31.19|28.79|0
1757670900000|2025-09-12 09:55:00|31.23|28.83|31.23|28.83|31.26|28.86|31.2|28.8|0
1757671200000|2025-09-12 10:00:00|31.21|28.81|31.26|28.86|31.29|28.89|31.2|28.8|0
1757671500000|2025-09-12 10:05:00|31.27|28.87|31.27|28.87|31.29|28.89|31.24|28.84|0
1757671800000|2025-09-12 10:10:00|31.28|28.88|31.22|28.82|31.28|28.88|31.2|28.8|0
1757672100000|2025-09-12 10:15:00|31.2|28.8|31.21|28.81|31.24|28.84|31.2|28.8|0
1757672400000|2025-09-12 10:20:00|31.2|28.8|31.22|28.82|31.24|28.84|31.19|28.79|0
1757672700000|2025-09-12 10:25:00|31.21|28.81|31.22|28.82|31.24|28.84|31.19|28.79|0
1757673000000|2025-09-12 10:30:00|31.23|28.83|31.22|28.82|31.23|28.83|31.19|28.79|0
1757673300000|2025-09-12 10:35:00|31.21|28.81|31.23|28.83|31.25|28.85|31.21|28.81|0
1757673600000|2025-09-12 10:40:00|31.22|28.82|31.21|28.81|31.25|28.85|31.2|28.8|0
1757673900000|2025-09-12 10:45:00|31.23|28.83|31.22|28.82|31.25|28.85|31.2|28.8|0
1757674200000|2025-09-12 10:50:00|31.23|28.83|31.18|28.78|31.24|28.84|31.16|28.76|0
1757674500000|2025-09-12 10:55:00|31.17|28.77|31.13|28.73|31.18|28.78|31.09|28.69|0
1757674800000|2025-09-12 11:00:00|31.14|28.74|31.18|28.78|31.21|28.81|31.13|28.73|0
1757675100000|2025-09-12 11:05:00|31.17|28.77|31.24|28.84|31.25|28.85|31.16|28.76|0
1757675400000|2025-09-12 11:10:00|31.22|28.82|31.22|28.82|31.25|28.85|31.21|28.81|0
1757675700000|2025-09-12 11:15:00|31.2|28.8|31.22|28.82|31.24|28.84|31.2|28.8|0
1757676000000|2025-09-12 11:20:00|31.23|28.83|31.17|28.77|31.24|28.84|31.15|28.75|0
1757676300000|2025-09-12 11:25:00|31.16|28.76|31.18|28.78|31.18|28.78|31.15|28.75|0
1757676600000|2025-09-12 11:30:00|31.17|28.77|31.18|28.78|31.2|28.8|31.17|28.77|0
1757676900000|2025-09-12 11:35:00|31.17|28.77|31.24|28.84|31.28|28.88|31.17|28.77|0
1757677200000|2025-09-12 11:40:00|31.22|28.82|31.28|28.88|31.34|28.94|31.22|28.82|0
1757677500000|2025-09-12 11:45:00|31.27|28.87|31.29|28.89|31.3|28.9|31.26|28.86|0
1757677800000|2025-09-12 11:50:00|31.28|28.88|31.29|28.89|31.32|28.92|31.26|28.86|0
1757678100000|2025-09-12 11:55:00|31.28|28.88|31.23|28.83|31.3|28.9|31.23|28.83|0
1757678400000|2025-09-12 12:00:00|31.25|28.85|31.3|28.9|31.8|29.4|31.22|28.82|0
1757678700000|2025-09-12 12:05:00|31.29|28.89|31.32|28.92|31.35|28.95|31.27|28.87|0
1757679000000|2025-09-12 12:10:00|31.33|28.93|31.27|28.87|31.33|28.93|31.24|28.84|0
1757679300000|2025-09-12 12:15:00|31.25|28.85|31.29|28.89|31.3|28.9|31.25|28.85|0
1757679600000|2025-09-12 12:20:00|31.3|28.9|31.27|28.87|31.31|28.91|31.26|28.86|0
1757679900000|2025-09-12 12:25:00|31.28|28.88|31.34|28.94|31.35|28.95|31.18|28.78|0
1757680200000|2025-09-12 12:30:00|31.33|28.93|31.42|29.02|31.47|29.07|31.28|28.88|0
1757680500000|2025-09-12 12:35:00|31.4|29|31.37|28.97|31.48|29.08|31.32|28.92|0
1757680800000|2025-09-12 12:40:00|31.38|28.98|31.39|28.99|31.43|29.03|31.34|28.94|0
1757681100000|2025-09-12 12:45:00|31.37|28.97|31.28|28.88|31.39|28.99|31.24|28.84|0
1757681400000|2025-09-12 12:50:00|31.27|28.87|31.28|28.88|31.3|28.9|31.25|28.85|0
1757681700000|2025-09-12 12:55:00|31.26|28.86|31.23|28.83|31.28|28.88|31.2|28.8|0
1757682000000|2025-09-12 13:00:00|31.22|28.82|31.08|28.68|31.25|28.85|31.08|28.68|0
1757682300000|2025-09-12 13:05:00|31.07|28.67|31.09|28.69|31.11|28.71|31.05|28.65|0
1757682600000|2025-09-12 13:10:00|31.07|28.67|31.1|28.7|31.11|28.71|31.07|28.67|0
1757682900000|2025-09-12 13:15:00|31.09|28.69|31.08|28.68|31.12|28.72|31.07|28.67|0
1757683200000|2025-09-12 13:20:00|31.09|28.69|31.04|28.64|31.1|28.7|31.01|28.61|0
1757683500000|2025-09-12 13:25:00|31.05|28.65|30.96|28.56|31.05|28.65|30.96|28.56|0
1757683800000|2025-09-12 13:30:00|31.24|28.84|31.24|28.84|31.36|28.96|31.15|28.75|0
1757684100000|2025-09-12 13:35:00|31.27|28.87|31.35|28.95|31.4|29|31.17|28.77|0
1757684400000|2025-09-12 13:40:00|31.33|28.93|31.2|28.8|31.36|28.96|31.08|28.68|0
1757684700000|2025-09-12 13:45:00|31.22|28.82|31.16|28.76|31.3|28.9|31.13|28.73|0
1757685000000|2025-09-12 13:50:00|31.17|28.77|31.16|28.76|31.23|28.83|31.06|28.66|0
1757685300000|2025-09-12 13:55:00|31.15|28.75|31|28.6|31.17|28.77|30.97|28.57|0
1757685600000|2025-09-12 14:00:00|31.11|28.71|31.05|28.65|31.48|29.08|31.04|28.64|0
1757685900000|2025-09-12 14:05:00|31.04|28.64|30.9|28.5|31.1|28.7|30.86|28.46|0
1757686200000|2025-09-12 14:10:00|30.92|28.52|31.19|28.79|31.19|28.79|30.85|28.45|0
1757686500000|2025-09-12 14:15:00|31.2|28.8|31.13|28.73|31.26|28.86|31.06|28.66|0
1757686800000|2025-09-12 14:20:00|31.14|28.74|30.99|28.59|31.14|28.74|30.94|28.54|0
1757687100000|2025-09-12 14:25:00|30.98|28.58|31.03|28.63|31.09|28.69|30.96|28.56|0
1757687400000|2025-09-12 14:30:00|31.04|28.64|31.09|28.69|31.13|28.73|30.99|28.59|0
1757687700000|2025-09-12 14:35:00|31.07|28.67|31.13|28.73|31.15|28.75|31.04|28.64|0
1757688000000|2025-09-12 14:40:00|31.12|28.72|31.13|28.73|31.18|28.78|31.06|28.66|0
1757688300000|2025-09-12 14:45:00|31.11|28.71|31.02|28.62|31.12|28.72|31.02|28.62|0
1757688600000|2025-09-12 14:50:00|31.03|28.63|30.92|28.52|31.05|28.65|30.92|28.52|0
1757688900000|2025-09-12 14:55:00|30.9|28.5|30.81|28.41|30.91|28.51|30.8|28.4|0
1757689200000|2025-09-12 15:00:00|30.82|28.42|30.9|28.5|30.92|28.52|30.77|28.37|0
1757689500000|2025-09-12 15:05:00|30.92|28.52|30.93|28.53|31.02|28.62|30.91|28.51|0
1757689800000|2025-09-12 15:10:00|30.98|28.58|30.97|28.57|31.05|28.65|30.9|28.5|0
1757690100000|2025-09-12 15:15:00|30.98|28.58|31.01|28.61|31.02|28.62|30.9|28.5|0
1757690400000|2025-09-12 15:20:00|31|28.6|31.06|28.66|31.14|28.74|31|28.6|0
1757690700000|2025-09-12 15:25:00|31.05|28.65|31.02|28.62|31.16|28.76|31|28.6|0
1757691000000|2025-09-12 15:30:00|31.03|28.63|31.08|28.68|31.15|28.75|31.02|28.62|0
1757691300000|2025-09-12 15:35:00|31.09|28.69|31.13|28.73|31.15|28.75|31.04|28.64|0
1757691600000|2025-09-12 15:40:00|31.14|28.74|31.08|28.68|31.18|28.78|31|28.6|0
1757691900000|2025-09-12 15:45:00|31.07|28.67|31.15|28.75|31.18|28.78|31.04|28.64|0
1757692200000|2025-09-12 15:50:00|31.13|28.73|31.02|28.62|31.17|28.77|31.01|28.61|0
1757692500000|2025-09-12 15:55:00|31.03|28.63|30.96|28.56|31.03|28.63|30.93|28.53|0
1757692800000|2025-09-12 16:00:00|30.98|28.58|30.98|28.58|31.03|28.63|30.95|28.55|0
1757693100000|2025-09-12 16:05:00|31|28.6|30.93|28.53|31.06|28.66|30.92|28.52|0
1757693400000|2025-09-12 16:10:00|30.88|28.48|30.93|28.53|30.94|28.54|30.84|28.44|0
1757693700000|2025-09-12 16:15:00|30.92|28.52|30.89|28.49|30.93|28.53|30.79|28.39|0
1757694000000|2025-09-12 16:20:00|30.88|28.48|30.84|28.44|30.93|28.53|30.84|28.44|0
1757694300000|2025-09-12 16:25:00|30.83|28.43|30.82|28.42|30.86|28.46|30.82|28.42|0
1757694600000|2025-09-12 16:30:00|30.84|28.44|30.79|28.39|30.85|28.45|30.72|28.32|0
1757694900000|2025-09-12 16:35:00|30.8|28.4|30.9|28.5|30.92|28.52|30.76|28.36|0
1757695200000|2025-09-12 16:40:00|30.91|28.51|30.95|28.55|31.01|28.61|30.86|28.46|0
1757695500000|2025-09-12 16:45:00|30.94|28.54|30.84|28.44|30.94|28.54|30.82|28.42|0
1757695800000|2025-09-12 16:50:00|30.83|28.43|30.84|28.44|30.92|28.52|30.81|28.41|0
1757696100000|2025-09-12 16:55:00|30.85|28.45|30.74|28.34|30.86|28.46|30.61|28.21|0
1757696400000|2025-09-12 17:00:00|30.75|28.35|30.8|28.4|30.81|28.41|30.67|28.27|0
1757696700000|2025-09-12 17:05:00|30.78|28.38|30.79|28.39|30.83|28.43|30.75|28.35|0
1757697000000|2025-09-12 17:10:00|30.8|28.4|30.74|28.34|30.8|28.4|30.7|28.3|0
1757697300000|2025-09-12 17:15:00|30.72|28.32|30.7|28.3|30.74|28.34|30.63|28.23|0
1757697600000|2025-09-12 17:20:00|30.71|28.31|30.65|28.25|30.72|28.32|30.62|28.22|0
1757697900000|2025-09-12 17:25:00|30.63|28.23|30.72|28.32|30.72|28.32|30.63|28.23|0
1757698200000|2025-09-12 17:30:00|30.7|28.3|30.79|28.39|30.79|28.39|30.67|28.27|0
1757698500000|2025-09-12 17:35:00|30.78|28.38|30.77|28.37|30.84|28.44|30.75|28.35|0
1757698800000|2025-09-12 17:40:00|30.81|28.41|30.76|28.36|30.81|28.41|30.72|28.32|0
1757699100000|2025-09-12 17:45:00|30.75|28.35|30.69|28.29|30.76|28.36|30.63|28.23|0
1757699400000|2025-09-12 17:50:00|30.7|28.3|30.65|28.25|30.73|28.33|30.59|28.19|0
1757699700000|2025-09-12 17:55:00|30.64|28.24|30.71|28.31|30.71|28.31|30.62|28.22|0
1757700000000|2025-09-12 18:00:00|30.7|28.3|30.79|28.39|30.82|28.42|30.67|28.27|0
1757700300000|2025-09-12 18:05:00|30.78|28.38|30.8|28.4|30.82|28.42|30.78|28.38|0
1757700600000|2025-09-12 18:10:00|30.82|28.42|30.8|28.4|30.85|28.45|30.78|28.38|0
1757700900000|2025-09-12 18:15:00|30.81|28.41|30.77|28.37|30.84|28.44|30.77|28.37|0
1757701200000|2025-09-12 18:20:00|30.79|28.39|30.81|28.41|30.83|28.43|30.74|28.34|0
1757701500000|2025-09-12 18:25:00|30.8|28.4|30.71|28.31|30.81|28.41|30.7|28.3|0
1757701800000|2025-09-12 18:30:00|30.7|28.3|30.59|28.19|30.73|28.33|30.54|28.14|0
1757702100000|2025-09-12 18:35:00|30.57|28.17|30.58|28.18|30.64|28.24|30.54|28.14|0
1757702400000|2025-09-12 18:40:00|30.57|28.17|30.68|28.28|30.7|28.3|30.54|28.14|0
1757702700000|2025-09-12 18:45:00|30.69|28.29|30.67|28.27|30.8|28.4|30.64|28.24|0
1757703000000|2025-09-12 18:50:00|30.66|28.26|30.53|28.13|30.69|28.29|30.51|28.11|0
1757703300000|2025-09-12 18:55:00|30.52|28.12|30.61|28.21|30.62|28.22|30.52|28.12|0
1757703600000|2025-09-12 19:00:00|30.58|28.18|30.57|28.17|30.65|28.25|30.54|28.14|0
1757703900000|2025-09-12 19:05:00|30.58|28.18|30.58|28.18|30.66|28.26|30.56|28.16|0
1757704200000|2025-09-12 19:10:00|30.57|28.17|30.62|28.22|30.67|28.27|30.57|28.17|0
1757704500000|2025-09-12 19:15:00|30.63|28.23|30.68|28.28|30.73|28.33|30.59|28.19|0
1757704800000|2025-09-12 19:20:00|30.67|28.27|30.67|28.27|30.78|28.38|30.65|28.25|0
1757705100000|2025-09-12 19:25:00|30.68|28.28|30.77|28.37|30.79|28.39|30.64|28.24|0
1757705400000|2025-09-12 19:30:00|30.78|28.38|31|28.6|31.09|28.69|30.75|28.35|0
1757705700000|2025-09-12 19:35:00|30.98|28.58|31.2|28.8|31.28|28.88|30.93|28.53|0
1757706000000|2025-09-12 19:40:00|31.22|28.82|31.05|28.65|31.45|29.05|31.01|28.61|0
1757706300000|2025-09-12 19:45:00|31.04|28.64|31.1|28.7|31.11|28.71|30.92|28.52|0
1757706600000|2025-09-12 19:50:00|31.04|28.64|30.76|28.36|31.11|28.71|30.76|28.36|0
1757706900000|2025-09-12 19:55:00|30.78|28.38|31.1|28.7|31.12|28.72|30.76|28.36|0
1757707200000|2025-09-12 20:00:00|31.09|28.69|31.16|28.76|31.29|28.89|31.07|28.67|0
1757707500000|2025-09-12 20:05:00|31.17|28.77|31.17|28.77|31.22|28.82|31.14|28.74|0
1757707800000|2025-09-12 20:10:00|31.18|28.78|31.22|28.82|31.27|28.87|31.15|28.75|0
1757895300000|2025-09-15 00:15:00|31.19|28.79|31.16|28.76|31.21|28.81|31.14|28.74|0
1757895600000|2025-09-15 00:20:00|31.15|28.75|31.19|28.79|31.21|28.81|31.15|28.75|0
1757895900000|2025-09-15 00:25:00|31.18|28.78|31.21|28.81|31.22|28.82|31.16|28.76|0
1757896200000|2025-09-15 00:30:00|31.19|28.79|31.18|28.78|31.21|28.81|31.16|28.76|0
1757896500000|2025-09-15 00:35:00|31.19|28.79|31.18|28.78|31.21|28.81|31.16|28.76|0
1757896800000|2025-09-15 00:40:00|31.19|28.79|31.16|28.76|31.2|28.8|31.15|28.75|0
1757897100000|2025-09-15 00:45:00|31.17|28.77|31.12|28.72|31.22|28.82|31.11|28.71|0
1757897400000|2025-09-15 00:50:00|31.11|28.71|31.12|28.72|31.15|28.75|31.07|28.67|0
1757897700000|2025-09-15 00:55:00|31.1|28.7|31.04|28.64|31.12|28.72|31|28.6|0
1757898000000|2025-09-15 01:00:00|31.03|28.63|31.05|28.65|31.05|28.65|31.02|28.62|0
1757898300000|2025-09-15 01:05:00|31.06|28.66|31.08|28.68|31.08|28.68|31|28.6|0
1757898600000|2025-09-15 01:10:00|31.07|28.67|31.08|28.68|31.1|28.7|31.06|28.66|0
1757898900000|2025-09-15 01:15:00|31.07|28.67|31.06|28.66|31.09|28.69|31.05|28.65|0
1757899200000|2025-09-15 01:20:00|31.05|28.65|31.06|28.66|31.08|28.68|31.04|28.64|0
1757899500000|2025-09-15 01:25:00|31.05|28.65|31.04|28.64|31.07|28.67|31.03|28.63|0
1757899800000|2025-09-15 01:30:00|31.08|28.68|31.06|28.66|31.09|28.69|31.04|28.64|0
1757900100000|2025-09-15 01:35:00|31.07|28.67|30.97|28.57|31.08|28.68|30.95|28.55|0
1757900400000|2025-09-15 01:40:00|30.98|28.58|30.97|28.57|30.99|28.59|30.93|28.53|0
1757900700000|2025-09-15 01:45:00|30.96|28.56|30.95|28.55|30.96|28.56|30.93|28.53|0
1757901000000|2025-09-15 01:50:00|30.94|28.54|30.96|28.56|30.98|28.58|30.92|28.52|0
1757901300000|2025-09-15 01:55:00|30.95|28.55|30.98|28.58|30.98|28.58|30.95|28.55|0
1757901600000|2025-09-15 02:00:00|30.99|28.59|30.97|28.57|31.02|28.62|30.96|28.56|0
1757901900000|2025-09-15 02:05:00|30.96|28.56|30.94|28.54|30.98|28.58|30.93|28.53|0
1757902200000|2025-09-15 02:10:00|30.95|28.55|30.98|28.58|30.98|28.58|30.94|28.54|0
1757902500000|2025-09-15 02:15:00|30.99|28.59|30.96|28.56|31|28.6|30.94|28.54|0
1757902800000|2025-09-15 02:20:00|30.97|28.57|30.96|28.56|30.99|28.59|30.96|28.56|0
1757903100000|2025-09-15 02:25:00|30.95|28.55|30.96|28.56|30.99|28.59|30.91|28.51|0
1757903400000|2025-09-15 02:30:00|30.97|28.57|30.98|28.58|30.98|28.58|30.94|28.54|0
1757903700000|2025-09-15 02:35:00|30.99|28.59|30.98|28.58|31|28.6|30.95|28.55|0
1757904000000|2025-09-15 02:40:00|30.96|28.56|30.96|28.56|31|28.6|30.96|28.56|0
1757904300000|2025-09-15 02:45:00|30.95|28.55|30.92|28.52|30.98|28.58|30.92|28.52|0
1757904600000|2025-09-15 02:50:00|30.91|28.51|30.93|28.53|30.95|28.55|30.91|28.51|0
1757904900000|2025-09-15 02:55:00|30.94|28.54|30.92|28.52|30.95|28.55|30.91|28.51|0
1757905200000|2025-09-15 03:00:00|30.93|28.53|30.94|28.54|30.95|28.55|30.9|28.5|0
1757905500000|2025-09-15 03:05:00|30.93|28.53|30.88|28.48|30.94|28.54|30.86|28.46|0
1757905800000|2025-09-15 03:10:00|30.87|28.47|30.88|28.48|30.91|28.51|30.87|28.47|0
1757906100000|2025-09-15 03:15:00|30.87|28.47|30.92|28.52|30.92|28.52|30.84|28.44|0
1757906400000|2025-09-15 03:20:00|30.91|28.51|30.9|28.5|30.93|28.53|30.9|28.5|0
1757906700000|2025-09-15 03:25:00|30.91|28.51|30.93|28.53|30.93|28.53|30.89|28.49|0
1757907000000|2025-09-15 03:30:00|30.94|28.54|30.9|28.5|30.94|28.54|30.89|28.49|0
1757907300000|2025-09-15 03:35:00|30.91|28.51|30.91|28.51|30.92|28.52|30.89|28.49|0
1757907600000|2025-09-15 03:40:00|30.9|28.5|30.91|28.51|30.91|28.51|30.89|28.49|0
1757907900000|2025-09-15 03:45:00|30.9|28.5|30.92|28.52|30.93|28.53|30.88|28.48|0
1757908200000|2025-09-15 03:50:00|30.91|28.51|30.92|28.52|30.92|28.52|30.89|28.49|0
1757908500000|2025-09-15 03:55:00|30.93|28.53|30.92|28.52|30.93|28.53|30.9|28.5|0
1757908800000|2025-09-15 04:00:00|30.98|28.58|30.97|28.57|30.98|28.58|30.96|28.56|0
1757909100000|2025-09-15 04:05:00|30.96|28.56|30.94|28.54|30.98|28.58|30.93|28.53|0
1757909400000|2025-09-15 04:10:00|30.95|28.55|30.93|28.53|30.95|28.55|30.91|28.51|0
1757909700000|2025-09-15 04:15:00|30.94|28.54|30.92|28.52|30.95|28.55|30.92|28.52|0
1757910000000|2025-09-15 04:20:00|30.91|28.51|30.91|28.51|30.93|28.53|30.9|28.5|0
1757910300000|2025-09-15 04:25:00|30.92|28.52|30.92|28.52|30.94|28.54|30.9|28.5|0
1757910600000|2025-09-15 04:30:00|30.93|28.53|30.91|28.51|30.93|28.53|30.89|28.49|0
1757910900000|2025-09-15 04:35:00|30.92|28.52|30.92|28.52|30.93|28.53|30.91|28.51|0
1757911200000|2025-09-15 04:40:00|30.91|28.51|30.88|28.48|30.95|28.55|30.87|28.47|0
1757911500000|2025-09-15 04:45:00|30.89|28.49|30.88|28.48|30.89|28.49|30.87|28.47|0
1757911800000|2025-09-15 04:50:00|30.86|28.46|30.87|28.47|30.88|28.48|30.86|28.46|0
1757912100000|2025-09-15 04:55:00|30.88|28.48|30.86|28.46|30.88|28.48|30.86|28.46|0
1757912400000|2025-09-15 05:00:00|30.85|28.45|30.86|28.46|30.88|28.48|30.82|28.42|0
1757912700000|2025-09-15 05:05:00|30.85|28.45|30.89|28.49|30.89|28.49|30.85|28.45|0
1757913000000|2025-09-15 05:10:00|30.87|28.47|30.93|28.53|30.93|28.53|30.86|28.46|0
1757913300000|2025-09-15 05:15:00|30.92|28.52|30.89|28.49|30.95|28.55|30.88|28.48|0
1757913600000|2025-09-15 05:20:00|30.87|28.47|30.85|28.45|30.91|28.51|30.85|28.45|0
1757913900000|2025-09-15 05:25:00|30.84|28.44|30.88|28.48|30.88|28.48|30.83|28.43|0
1757914200000|2025-09-15 05:30:00|30.89|28.49|30.86|28.46|30.93|28.53|30.86|28.46|0
1757914500000|2025-09-15 05:35:00|30.87|28.47|30.88|28.48|30.9|28.5|30.84|28.44|0
1757914800000|2025-09-15 05:40:00|30.86|28.46|30.77|28.37|30.87|28.47|30.76|28.36|0
1757915100000|2025-09-15 05:45:00|30.76|28.36|30.77|28.37|30.79|28.39|30.75|28.35|0
1757915400000|2025-09-15 05:50:00|30.78|28.38|30.77|28.37|30.79|28.39|30.75|28.35|0
1757915700000|2025-09-15 05:55:00|30.76|28.36|30.77|28.37|30.79|28.39|30.75|28.35|0
1757916000000|2025-09-15 06:00:00|30.75|28.35|30.77|28.37|30.8|28.4|30.74|28.34|0
1757916300000|2025-09-15 06:05:00|30.78|28.38|30.73|28.33|30.81|28.41|30.71|28.31|0
1757916600000|2025-09-15 06:10:00|30.74|28.34|30.73|28.33|30.75|28.35|30.71|28.31|0
1757916900000|2025-09-15 06:15:00|30.74|28.34|30.72|28.32|30.75|28.35|30.71|28.31|0
1757917200000|2025-09-15 06:20:00|30.74|28.34|30.72|28.32|30.75|28.35|30.71|28.31|0
1757917500000|2025-09-15 06:25:00|30.74|28.34|30.73|28.33|30.77|28.37|30.72|28.32|0
1757917800000|2025-09-15 06:30:00|30.75|28.35|30.73|28.33|30.78|28.38|30.71|28.31|0
1757918100000|2025-09-15 06:35:00|30.74|28.34|30.71|28.31|30.74|28.34|30.7|28.3|0
1757918400000|2025-09-15 06:40:00|30.7|28.3|30.55|28.15|30.71|28.31|30.52|28.12|0
1757918700000|2025-09-15 06:45:00|30.56|28.16|30.55|28.15|30.57|28.17|30.54|28.14|0
1757919000000|2025-09-15 06:50:00|30.56|28.16|30.56|28.16|30.57|28.17|30.53|28.13|0
1757919300000|2025-09-15 06:55:00|30.55|28.15|30.6|28.2|30.6|28.2|30.53|28.13|0
1757919600000|2025-09-15 07:00:00|30.61|28.21|30.57|28.17|30.61|28.21|30.53|28.13|0
1757919900000|2025-09-15 07:05:00|30.56|28.16|30.59|28.19|30.61|28.21|30.56|28.16|0
1757920200000|2025-09-15 07:10:00|30.58|28.18|30.6|28.2|30.63|28.23|30.57|28.17|0
1757920500000|2025-09-15 07:15:00|30.61|28.21|30.58|28.18|30.62|28.22|30.55|28.15|0
1757920800000|2025-09-15 07:20:00|30.57|28.17|30.57|28.17|30.59|28.19|30.54|28.14|0
1757921100000|2025-09-15 07:25:00|30.56|28.16|30.61|28.21|30.63|28.23|30.56|28.16|0
1757921400000|2025-09-15 07:30:00|30.62|28.22|30.56|28.16|30.63|28.23|30.56|28.16|0
1757921700000|2025-09-15 07:35:00|30.57|28.17|30.47|28.07|30.58|28.18|30.36|27.96|0
1757922000000|2025-09-15 07:40:00|30.46|28.06|30.56|28.16|30.56|28.16|30.45|28.05|0
1757922300000|2025-09-15 07:45:00|30.52|28.12|30.52|28.12|30.55|28.15|30.49|28.09|0
1757922600000|2025-09-15 07:50:00|30.53|28.13|30.46|28.06|30.53|28.13|30.45|28.05|0
1757922900000|2025-09-15 07:55:00|30.45|28.05|30.48|28.08|30.5|28.1|30.45|28.05|0
1757923200000|2025-09-15 08:00:00|30.47|28.07|31.02|28.62|31.12|28.72|30.46|28.06|0
1757923500000|2025-09-15 08:05:00|31.06|28.66|30.71|28.31|31.06|28.66|30.71|28.31|0
1757923800000|2025-09-15 08:10:00|30.73|28.33|30.72|28.32|30.79|28.39|30.69|28.29|0
1757924100000|2025-09-15 08:15:00|30.74|28.34|30.68|28.28|30.77|28.37|30.66|28.26|0
1757924400000|2025-09-15 08:20:00|30.71|28.31|30.73|28.33|30.76|28.36|30.68|28.28|0
1757924700000|2025-09-15 08:25:00|30.72|28.32|30.76|28.36|30.81|28.41|30.72|28.32|0
1757925000000|2025-09-15 08:30:00|30.77|28.37|30.91|28.51|30.91|28.51|30.74|28.34|0
1757925300000|2025-09-15 08:35:00|30.92|28.52|30.8|28.4|30.92|28.52|30.77|28.37|0
1757925600000|2025-09-15 08:40:00|30.76|28.36|30.75|28.35|30.8|28.4|30.72|28.32|0
1757925900000|2025-09-15 08:45:00|30.74|28.34|30.57|28.17|30.77|28.37|30.57|28.17|0
1757926200000|2025-09-15 08:50:00|30.58|28.18|30.64|28.24|30.69|28.29|30.57|28.17|0
1757926500000|2025-09-15 08:55:00|30.65|28.25|30.67|28.27|30.69|28.29|30.62|28.22|0
1757926800000|2025-09-15 09:00:00|30.68|28.28|30.7|28.3|30.75|28.35|30.63|28.23|0
1757927100000|2025-09-15 09:05:00|30.69|28.29|30.76|28.36|30.86|28.46|30.68|28.28|0
1757927400000|2025-09-15 09:10:00|30.77|28.37|30.78|28.38|30.79|28.39|30.73|28.33|0
1757927700000|2025-09-15 09:15:00|30.79|28.39|30.79|28.39|30.8|28.4|30.73|28.33|0
1757928000000|2025-09-15 09:20:00|30.8|28.4|30.75|28.35|30.81|28.41|30.73|28.33|0
1757928300000|2025-09-15 09:25:00|30.76|28.36|30.75|28.35|30.79|28.39|30.72|28.32|0
1757928600000|2025-09-15 09:30:00|30.76|28.36|30.68|28.28|30.76|28.36|30.67|28.27|0
1757928900000|2025-09-15 09:35:00|30.7|28.3|30.69|28.29|30.71|28.31|30.65|28.25|0
1757929200000|2025-09-15 09:40:00|30.7|28.3|30.68|28.28|30.72|28.32|30.66|28.26|0
1757929500000|2025-09-15 09:45:00|30.67|28.27|30.67|28.27|30.71|28.31|30.65|28.25|0
1757929800000|2025-09-15 09:50:00|30.68|28.28|30.66|28.26|30.68|28.28|30.64|28.24|0
1757930100000|2025-09-15 09:55:00|30.68|28.28|30.68|28.28|30.7|28.3|30.66|28.26|0
1757930400000|2025-09-15 10:00:00|30.67|28.27|30.68|28.28|30.72|28.32|30.66|28.26|0
1757930700000|2025-09-15 10:05:00|30.67|28.27|30.54|28.14|30.69|28.29|30.53|28.13|0
1757931000000|2025-09-15 10:10:00|30.55|28.15|30.58|28.18|30.62|28.22|30.51|28.11|0
1757931300000|2025-09-15 10:15:00|30.59|28.19|30.59|28.19|30.63|28.23|30.57|28.17|0
1757931600000|2025-09-15 10:20:00|30.58|28.18|30.61|28.21|30.61|28.21|30.55|28.15|0
1757931900000|2025-09-15 10:25:00|30.59|28.19|30.53|28.13|30.61|28.21|30.5|28.1|0
1757932200000|2025-09-15 10:30:00|30.51|28.11|30.48|28.08|30.55|28.15|30.46|28.06|0
1757932500000|2025-09-15 10:35:00|30.46|28.06|30.53|28.13|30.56|28.16|30.46|28.06|0
1757932800000|2025-09-15 10:40:00|30.51|28.11|30.5|28.1|30.55|28.15|30.47|28.07|0
1757933100000|2025-09-15 10:45:00|30.51|28.11|30.51|28.11|30.53|28.13|30.49|28.09|0
1757933400000|2025-09-15 10:50:00|30.5|28.1|30.52|28.12|30.53|28.13|30.48|28.08|0
1757933700000|2025-09-15 10:55:00|30.51|28.11|30.5|28.1|30.53|28.13|30.49|28.09|0
1757934000000|2025-09-15 11:00:00|30.49|28.09|30.52|28.12|30.53|28.13|30.47|28.07|0
1757934300000|2025-09-15 11:05:00|30.51|28.11|30.4|28|30.52|28.12|30.38|27.98|0
1757934600000|2025-09-15 11:10:00|30.39|27.99|30.41|28.01|30.43|28.03|30.38|27.98|0
1757934900000|2025-09-15 11:15:00|30.42|28.02|30.4|28|30.45|28.05|30.4|28|0
1757935200000|2025-09-15 11:20:00|30.42|28.02|30.41|28.01|30.44|28.04|30.38|27.98|0
1757935500000|2025-09-15 11:25:00|30.4|28|30.4|28|30.45|28.05|30.4|28|0
1757935800000|2025-09-15 11:30:00|30.41|28.01|30.42|28.02|30.43|28.03|30.31|27.91|0
1757936100000|2025-09-15 11:35:00|30.43|28.03|30.24|27.84|30.43|28.03|30.21|27.81|0
1757936400000|2025-09-15 11:40:00|30.25|27.85|30.28|27.88|30.3|27.9|30.2|27.8|0
1757936700000|2025-09-15 11:45:00|30.27|27.87|30.22|27.82|30.28|27.88|30.21|27.81|0
1757937000000|2025-09-15 11:50:00|30.21|27.81|30.23|27.83|30.27|27.87|30.21|27.81|0
1757937300000|2025-09-15 11:55:00|30.24|27.84|30.28|27.88|30.32|27.92|30.23|27.83|0
1757937600000|2025-09-15 12:00:00|30.23|27.83|30.17|27.77|30.28|27.88|30.16|27.76|0
1757937900000|2025-09-15 12:05:00|30.16|27.76|30.19|27.79|30.21|27.81|30.14|27.74|0
1757938200000|2025-09-15 12:10:00|30.18|27.78|30.18|27.78|30.21|27.81|30.15|27.75|0
1757938500000|2025-09-15 12:15:00|30.17|27.77|30.23|27.83|30.3|27.9|30.06|27.66|0
1757938800000|2025-09-15 12:20:00|30.24|27.84|29.99|27.59|30.27|27.87|29.98|27.58|0
1757939100000|2025-09-15 12:25:00|30.02|27.62|30.14|27.74|30.18|27.78|29.98|27.58|0
1757939400000|2025-09-15 12:30:00|30.13|27.73|30.26|27.86|30.53|28.13|30.1|27.7|0
1757939700000|2025-09-15 12:35:00|30.24|27.84|30.22|27.82|30.28|27.88|30.18|27.78|0
1757940000000|2025-09-15 12:40:00|30.23|27.83|30.15|27.75|30.24|27.84|30.12|27.72|0
1757940300000|2025-09-15 12:45:00|30.14|27.74|30.12|27.72|30.18|27.78|30.1|27.7|0
1757940600000|2025-09-15 12:50:00|30.13|27.73|30.02|27.62|30.13|27.73|29.99|27.59|0
1757940900000|2025-09-15 12:55:00|29.99|27.59|29.95|27.55|29.99|27.59|29.94|27.54|0
1757941200000|2025-09-15 13:00:00|29.96|27.56|29.89|27.49|30.2|27.8|29.89|27.49|0
1757941500000|2025-09-15 13:05:00|29.9|27.5|29.9|27.5|29.94|27.54|29.88|27.48|0
1757941800000|2025-09-15 13:10:00|29.89|27.49|29.92|27.52|29.93|27.53|29.88|27.48|0
1757942100000|2025-09-15 13:15:00|29.9|27.5|29.9|27.5|29.95|27.55|29.85|27.45|0
1757942400000|2025-09-15 13:20:00|29.89|27.49|29.85|27.45|29.9|27.5|29.82|27.42|0
1757942700000|2025-09-15 13:25:00|29.88|27.48|30.1|27.7|30.1|27.7|29.88|27.48|0
1757943000000|2025-09-15 13:30:00|29.78|27.38|30|27.6|30.06|27.66|29.68|27.28|0
1757943300000|2025-09-15 13:35:00|30.01|27.61|29.9|27.5|30.03|27.63|29.82|27.42|0
1757943600000|2025-09-15 13:40:00|29.88|27.48|30.13|27.73|30.16|27.76|29.81|27.41|0
1757943900000|2025-09-15 13:45:00|30.1|27.7|29.95|27.55|30.13|27.73|29.86|27.46|0
1757944200000|2025-09-15 13:50:00|29.94|27.54|29.87|27.47|30|27.6|29.82|27.42|0
1757944500000|2025-09-15 13:55:00|29.88|27.48|29.88|27.48|29.97|27.57|29.82|27.42|0
1757944800000|2025-09-15 14:00:00|29.87|27.47|30.01|27.61|30.05|27.65|29.84|27.44|0
1757945100000|2025-09-15 14:05:00|30|27.6|30|27.6|30.05|27.65|29.93|27.53|0
1757945400000|2025-09-15 14:10:00|30.01|27.61|30.02|27.62|30.18|27.78|29.93|27.53|0
1757945700000|2025-09-15 14:15:00|30.01|27.61|30.05|27.65|30.14|27.74|29.93|27.53|0
1757946000000|2025-09-15 14:20:00|30.06|27.66|29.96|27.56|30.08|27.68|29.88|27.48|0
1757946300000|2025-09-15 14:25:00|29.97|27.57|29.87|27.47|29.98|27.58|29.81|27.41|0
1757946600000|2025-09-15 14:30:00|29.88|27.48|29.89|27.49|29.99|27.59|29.77|27.37|0
1757946900000|2025-09-15 14:35:00|29.91|27.51|29.95|27.55|29.98|27.58|29.85|27.45|0
1757947200000|2025-09-15 14:40:00|29.94|27.54|29.85|27.45|30.01|27.61|29.83|27.43|0
1757947500000|2025-09-15 14:45:00|29.87|27.47|29.92|27.52|29.96|27.56|29.74|27.34|0
1757947800000|2025-09-15 14:50:00|29.93|27.53|29.87|27.47|30|27.6|29.84|27.44|0
1757948100000|2025-09-15 14:55:00|29.86|27.46|29.93|27.53|30|27.6|29.83|27.43|0
1757948400000|2025-09-15 15:00:00|29.92|27.52|29.98|27.58|30.01|27.61|29.92|27.52|0
1757948700000|2025-09-15 15:05:00|29.97|27.57|30.12|27.72|30.13|27.73|29.95|27.55|0
1757949000000|2025-09-15 15:10:00|30.13|27.73|30.12|27.72|30.15|27.75|29.99|27.59|0
1757949300000|2025-09-15 15:15:00|30.13|27.73|30.2|27.8|30.24|27.84|30.1|27.7|0
1757949600000|2025-09-15 15:20:00|30.22|27.82|30.4|28|30.45|28.05|30.22|27.82|0
1757949900000|2025-09-15 15:25:00|30.39|27.99|30.39|27.99|30.41|28.01|30.26|27.86|0
1757950200000|2025-09-15 15:30:00|30.38|27.98|30.48|28.08|30.52|28.12|30.37|27.97|0
1757950500000|2025-09-15 15:35:00|30.42|28.02|30.37|27.97|30.44|28.04|30.33|27.93|0
1757950800000|2025-09-15 15:40:00|30.36|27.96|30.39|27.99|30.42|28.02|30.26|27.86|0
1757951100000|2025-09-15 15:45:00|30.38|27.98|30.42|28.02|30.44|28.04|30.36|27.96|0
1757951400000|2025-09-15 15:50:00|30.41|28.01|30.45|28.05|30.49|28.09|30.4|28|0
1757951700000|2025-09-15 15:55:00|30.47|28.07|30.46|28.06|30.51|28.11|30.43|28.03|0
1757952000000|2025-09-15 16:00:00|30.47|28.07|30.63|28.23|30.63|28.23|30.44|28.04|0
1757952300000|2025-09-15 16:05:00|30.62|28.22|30.49|28.09|30.66|28.26|30.49|28.09|0
1757952600000|2025-09-15 16:10:00|30.5|28.1|30.42|28.02|30.58|28.18|30.36|27.96|0
1757952900000|2025-09-15 16:15:00|30.41|28.01|30.42|28.02|30.45|28.05|30.36|27.96|0
1757953200000|2025-09-15 16:20:00|30.4|28|30.47|28.07|30.54|28.14|30.4|28|0
1757953500000|2025-09-15 16:25:00|30.46|28.06|30.53|28.13|30.56|28.16|30.44|28.04|0
1757953800000|2025-09-15 16:30:00|30.52|28.12|30.49|28.09|30.59|28.19|30.42|28.02|0
1757954100000|2025-09-15 16:35:00|30.48|28.08|30.54|28.14|30.55|28.15|30.45|28.05|0
1757954400000|2025-09-15 16:40:00|30.55|28.15|30.56|28.16|30.6|28.2|30.52|28.12|0
1757954700000|2025-09-15 16:45:00|30.57|28.17|30.56|28.16|30.63|28.23|30.53|28.13|0
1757955000000|2025-09-15 16:50:00|30.57|28.17|30.61|28.21|30.64|28.24|30.55|28.15|0
1757955300000|2025-09-15 16:55:00|30.6|28.2|30.84|28.44|30.88|28.48|30.6|28.2|0
1757955600000|2025-09-15 17:00:00|30.83|28.43|30.87|28.47|30.91|28.51|30.82|28.42|0
1757955900000|2025-09-15 17:05:00|30.86|28.46|30.72|28.32|30.88|28.48|30.69|28.29|0
1757956200000|2025-09-15 17:10:00|30.73|28.33|30.85|28.45|30.86|28.46|30.72|28.32|0
1757956500000|2025-09-15 17:15:00|30.84|28.44|30.97|28.57|30.97|28.57|30.83|28.43|0
1757956800000|2025-09-15 17:20:00|30.96|28.56|30.9|28.5|31.09|28.69|30.9|28.5|0
1757957100000|2025-09-15 17:25:00|30.91|28.51|30.91|28.51|30.97|28.57|30.87|28.47|0
1757957400000|2025-09-15 17:30:00|30.92|28.52|30.76|28.36|30.96|28.56|30.72|28.32|0
1757957700000|2025-09-15 17:35:00|30.78|28.38|30.65|28.25|30.82|28.42|30.6|28.2|0
1757958000000|2025-09-15 17:40:00|30.67|28.27|30.58|28.18|30.67|28.27|30.51|28.11|0
1757958300000|2025-09-15 17:45:00|30.56|28.16|30.58|28.18|30.65|28.25|30.55|28.15|0
1757958600000|2025-09-15 17:50:00|30.57|28.17|30.58|28.18|30.6|28.2|30.55|28.15|0
1757958900000|2025-09-15 17:55:00|30.57|28.17|30.51|28.11|30.59|28.19|30.45|28.05|0
1757959200000|2025-09-15 18:00:00|30.53|28.13|30.56|28.16|30.64|28.24|30.5|28.1|0
1757959500000|2025-09-15 18:05:00|30.55|28.15|30.72|28.32|30.73|28.33|30.54|28.14|0
1757959800000|2025-09-15 18:10:00|30.71|28.31|30.78|28.38|30.81|28.41|30.68|28.28|0
1757960100000|2025-09-15 18:15:00|30.77|28.37|30.77|28.37|30.81|28.41|30.7|28.3|0
1757960400000|2025-09-15 18:20:00|30.78|28.38|30.73|28.33|30.8|28.4|30.7|28.3|0
1757960700000|2025-09-15 18:25:00|30.74|28.34|30.77|28.37|30.81|28.41|30.69|28.29|0
1757961000000|2025-09-15 18:30:00|30.78|28.38|30.75|28.35|30.83|28.43|30.72|28.32|0
1757961300000|2025-09-15 18:35:00|30.76|28.36|30.82|28.42|30.82|28.42|30.71|28.31|0
1757961600000|2025-09-15 18:40:00|30.81|28.41|31.08|28.68|31.12|28.72|30.79|28.39|0
1757961900000|2025-09-15 18:45:00|31.07|28.67|31.02|28.62|31.13|28.73|30.98|28.58|0
1757962200000|2025-09-15 18:50:00|31|28.6|30.81|28.41|31.01|28.61|30.79|28.39|0
1757962500000|2025-09-15 18:55:00|30.8|28.4|30.88|28.48|30.95|28.55|30.8|28.4|0
1757962800000|2025-09-15 19:00:00|30.9|28.5|30.97|28.57|31.02|28.62|30.85|28.45|0
1757963100000|2025-09-15 19:05:00|30.96|28.56|30.96|28.56|31.06|28.66|30.91|28.51|0
1757963400000|2025-09-15 19:10:00|30.97|28.57|30.94|28.54|30.99|28.59|30.82|28.42|0
1757963700000|2025-09-15 19:15:00|30.93|28.53|30.96|28.56|31.12|28.72|30.9|28.5|0
1757964000000|2025-09-15 19:20:00|30.94|28.54|31.01|28.61|31.04|28.64|30.93|28.53|0
1757964300000|2025-09-15 19:25:00|31.02|28.62|30.97|28.57|31.02|28.62|30.91|28.51|0
1757964600000|2025-09-15 19:30:00|30.98|28.58|31.06|28.66|31.1|28.7|30.98|28.58|0
1757964900000|2025-09-15 19:35:00|31.05|28.65|31.02|28.62|31.1|28.7|30.95|28.55|0
1757965200000|2025-09-15 19:40:00|31|28.6|30.94|28.54|31.03|28.63|30.89|28.49|0
1757965500000|2025-09-15 19:45:00|30.95|28.55|30.81|28.41|30.95|28.55|30.74|28.34|0
1757965800000|2025-09-15 19:50:00|30.88|28.48|30.82|28.42|31.05|28.65|30.73|28.33|0
1757966100000|2025-09-15 19:55:00|30.9|28.5|30.67|28.27|30.94|28.54|30.55|28.15|0
1757966400000|2025-09-15 20:00:00|30.68|28.28|30.9|28.5|30.94|28.54|30.68|28.28|0
1757966700000|2025-09-15 20:05:00|30.89|28.49|30.92|28.52|30.96|28.56|30.88|28.48|0
1757967000000|2025-09-15 20:10:00|30.93|28.53|30.92|28.52|30.96|28.56|30.92|28.52|0
1757967300000|2025-09-15 20:15:00|30.91|28.51|30.97|28.57|30.98|28.58|30.91|28.51|0
1757967600000|2025-09-15 20:20:00|30.96|28.56|30.96|28.56|30.99|28.59|30.96|28.56|0
1757967900000|2025-09-15 20:25:00|30.95|28.55|30.99|28.59|30.99|28.59|30.95|28.55|0
1757968200000|2025-09-15 20:30:00|30.98|28.58|30.97|28.57|30.98|28.58|30.95|28.55|0
1757968500000|2025-09-15 20:35:00|30.96|28.56|31.06|28.66|31.08|28.68|30.94|28.54|0
1757968800000|2025-09-15 20:40:00|31.07|28.67|31.05|28.65|31.09|28.69|31.05|28.65|0
1757969100000|2025-09-15 20:45:00|31.08|28.68|31.09|28.69|31.09|28.69|31.05|28.65|0
1757969400000|2025-09-15 20:50:00|31.08|28.68|31.01|28.61|31.11|28.71|31.01|28.61|0
1757969700000|2025-09-15 20:55:00|31.3|28.32|31.33|28.35|31.34|28.36|31.29|28.31|0
1757970000000|2025-09-15 21:00:00|31.31|28.33|31.34|28.36|31.34|28.36|31.31|28.33|0
1757970300000|2025-09-15 21:05:00|31.33|28.35|31.34|28.35|31.37|28.38|31.33|28.35|0
1757970600000|2025-09-15 21:10:00|31.35|28.36|31.35|28.36|31.35|28.36|31.33|28.34|0
1757970900000|2025-09-15 21:15:00|31.33|28.35|31.34|28.36|31.34|28.36|31.32|28.34|0
1757971200000|2025-09-15 21:20:00|31.35|28.35|31.33|28.35|31.35|28.35|31.33|28.35|0
1757971500000|2025-09-15 21:25:00|31.32|28.34|31.34|28.36|31.34|28.36|31.32|28.34|0
1757971800000|2025-09-15 21:30:00|31.32|28.35|31.34|28.35|31.34|28.35|31.32|28.34|0
1757972100000|2025-09-15 21:35:00|31.33|28.34|31.33|28.35|31.34|28.35|31.33|28.34|0
1757972400000|2025-09-15 21:40:00|31.34|28.36|31.33|28.35|31.34|28.36|31.33|28.35|0
1757972700000|2025-09-15 21:45:00|31.31|28.33|31.33|28.35|31.34|28.36|31.31|28.33|0
1757973000000|2025-09-15 21:50:00|31.34|28.36|31.33|28.35|31.35|28.36|31.33|28.35|0
1757973300000|2025-09-15 21:55:00|31.34|28.36|31.37|28.38|31.38|28.39|31.32|28.34|0
1757973600000|2025-09-15 22:00:00|31.36|28.39|31.35|28.36|31.39|28.4|31.3|28.32|0
1757973900000|2025-09-15 22:05:00|31.34|28.35|31.32|28.34|31.36|28.37|31.27|28.29|0
1757974200000|2025-09-15 22:10:00|31.31|28.33|31.32|28.33|31.34|28.35|31.29|28.31|0
1757974500000|2025-09-15 22:15:00|31.31|28.34|31.33|28.34|31.34|28.36|31.31|28.33|0
1757974800000|2025-09-15 22:20:00|31.34|28.35|31.33|28.34|31.36|28.37|31.27|28.29|0
1757975100000|2025-09-15 22:25:00|31.34|28.35|31.37|28.38|31.38|28.4|31.34|28.35|0
1757975400000|2025-09-15 22:30:00|31.38|28.39|31.38|28.39|31.41|28.42|31.37|28.38|0
1757975700000|2025-09-15 22:35:00|31.39|28.4|31.38|28.39|31.4|28.41|31.37|28.38|0
1757976000000|2025-09-15 22:40:00|31.37|28.38|31.37|28.38|31.38|28.39|31.36|28.37|0
1757976300000|2025-09-15 22:45:00|31.38|28.39|31.38|28.4|31.39|28.4|31.37|28.38|0
1757976600000|2025-09-15 22:50:00|31.39|28.39|31.4|28.41|31.4|28.41|31.37|28.38|0
1757976900000|2025-09-15 22:55:00|31.41|28.42|31.4|28.41|31.45|28.45|31.39|28.4|0
1757977200000|2025-09-15 23:00:00|31.39|28.4|31.37|28.39|31.41|28.42|31.36|28.38|0
1757977500000|2025-09-15 23:05:00|31.36|28.38|31.37|28.39|31.37|28.39|31.35|28.36|0
1757977800000|2025-09-15 23:10:00|31.36|28.38|31.35|28.36|31.36|28.38|31.33|28.35|0
1757978100000|2025-09-15 23:15:00|31.34|28.35|31.22|28.24|31.34|28.35|31.22|28.24|0
1757978400000|2025-09-15 23:20:00|31.21|28.25|31.15|28.18|31.22|28.25|31.15|28.18|0
1757978700000|2025-09-15 23:25:00|31.16|28.19|31.13|28.17|31.16|28.19|31.11|28.15|0
1757979000000|2025-09-15 23:30:00|31.14|28.18|31.17|28.2|31.2|28.23|31.13|28.17|0
1757979300000|2025-09-15 23:35:00|31.16|28.19|31.17|28.2|31.19|28.22|31.15|28.19|0
1757979600000|2025-09-15 23:40:00|31.15|28.19|31.18|28.21|31.19|28.22|31.13|28.17|0
1757979900000|2025-09-15 23:45:00|31.19|28.22|31.18|28.21|31.22|28.25|31.17|28.21|0
1757980200000|2025-09-15 23:50:00|31.17|28.22|31.15|28.18|31.19|28.22|31.14|28.17|0
1757980500000|2025-09-15 23:55:00|31.14|28.17|31.14|28.17|31.15|28.18|31.11|28.15|0
1757980800000|2025-09-16 00:00:00|31.15|28.18|31.17|28.2|31.22|28.24|31.15|28.18|0
1757981100000|2025-09-16 00:05:00|31.18|28.21|31.18|28.21|31.2|28.23|31.17|28.2|0
1757981400000|2025-09-16 00:10:00|31.17|28.2|31.2|28.23|31.21|28.24|31.17|28.2|0
1757981700000|2025-09-16 00:15:00|31.21|28.24|30.98|28.58|31.23|28.63|30.94|28.24|0
1757982000000|2025-09-16 00:20:00|30.97|28.57|31|28.6|31.02|28.62|30.97|28.57|0
1757982300000|2025-09-16 00:25:00|30.99|28.59|31.01|28.61|31.02|28.62|30.99|28.59|0
1757982600000|2025-09-16 00:30:00|31|28.6|31.05|28.65|31.08|28.68|30.99|28.59|0
1757982900000|2025-09-16 00:35:00|31.03|28.63|31.02|28.62|31.05|28.65|31.01|28.61|0
1757983200000|2025-09-16 00:40:00|31.01|28.61|30.98|28.58|31.03|28.63|30.96|28.56|0
1757983500000|2025-09-16 00:45:00|30.97|28.57|30.98|28.58|31.02|28.62|30.96|28.56|0
1757983800000|2025-09-16 00:50:00|30.97|28.57|30.96|28.56|30.99|28.59|30.95|28.55|0
1757984100000|2025-09-16 00:55:00|30.95|28.55|30.97|28.57|30.99|28.59|30.95|28.55|0
1757984400000|2025-09-16 01:00:00|30.96|28.56|30.96|28.56|31|28.6|30.96|28.56|0
1757984700000|2025-09-16 01:05:00|30.95|28.55|30.86|28.46|30.96|28.56|30.85|28.45|0
1757985000000|2025-09-16 01:10:00|30.85|28.45|30.74|28.34|30.88|28.48|30.71|28.31|0
1757985300000|2025-09-16 01:15:00|30.75|28.35|30.77|28.37|30.77|28.37|30.72|28.32|0
1757985600000|2025-09-16 01:20:00|30.78|28.38|30.74|28.34|30.78|28.38|30.74|28.34|0
1757985900000|2025-09-16 01:25:00|30.75|28.35|30.76|28.36|30.77|28.37|30.73|28.33|0
1757986200000|2025-09-16 01:30:00|30.75|28.35|30.74|28.34|30.77|28.37|30.73|28.33|0
1757986500000|2025-09-16 01:35:00|30.73|28.33|30.72|28.32|30.75|28.35|30.7|28.3|0
1757986800000|2025-09-16 01:40:00|30.71|28.31|30.73|28.33|30.75|28.35|30.69|28.29|0
1757987100000|2025-09-16 01:45:00|30.74|28.34|30.76|28.36|30.76|28.36|30.72|28.32|0
1757987400000|2025-09-16 01:50:00|30.74|28.34|30.81|28.41|30.83|28.43|30.72|28.32|0
1757987700000|2025-09-16 01:55:00|30.82|28.42|30.83|28.43|30.84|28.44|30.8|28.4|0
1757988000000|2025-09-16 02:00:00|30.84|28.44|30.83|28.43|30.85|28.45|30.83|28.43|0
1757988300000|2025-09-16 02:05:00|30.84|28.44|30.83|28.43|30.87|28.47|30.82|28.42|0
1757988600000|2025-09-16 02:10:00|30.82|28.42|30.8|28.4|30.82|28.42|30.77|28.37|0
1757988900000|2025-09-16 02:15:00|30.78|28.38|30.79|28.39|30.81|28.41|30.77|28.37|0
1757989200000|2025-09-16 02:20:00|30.78|28.38|30.79|28.39|30.81|28.41|30.77|28.37|0
1757989500000|2025-09-16 02:25:00|30.8|28.4|30.78|28.38|30.8|28.4|30.77|28.37|0
1757989800000|2025-09-16 02:30:00|30.77|28.37|30.62|28.22|30.79|28.39|30.55|28.15|0
1757990100000|2025-09-16 02:35:00|30.63|28.23|30.61|28.21|30.64|28.24|30.6|28.2|0
1757990400000|2025-09-16 02:40:00|30.62|28.22|30.61|28.21|30.63|28.23|30.59|28.19|0
1757990700000|2025-09-16 02:45:00|30.62|28.22|30.64|28.24|30.65|28.25|30.6|28.2|0
1757991000000|2025-09-16 02:50:00|30.65|28.25|30.62|28.22|30.65|28.25|30.62|28.22|0
1757991300000|2025-09-16 02:55:00|30.63|28.23|30.63|28.23|30.66|28.26|30.62|28.22|0
1757991600000|2025-09-16 03:00:00|30.62|28.22|30.64|28.24|30.66|28.26|30.62|28.22|0
1757991900000|2025-09-16 03:05:00|30.63|28.23|30.62|28.22|30.66|28.26|30.6|28.2|0
1757992200000|2025-09-16 03:10:00|30.6|28.2|30.62|28.22|30.63|28.23|30.6|28.2|0
1757992500000|2025-09-16 03:15:00|30.61|28.21|30.62|28.22|30.63|28.23|30.6|28.2|0
1757992800000|2025-09-16 03:20:00|30.63|28.23|30.61|28.21|30.64|28.24|30.6|28.2|0
1757993100000|2025-09-16 03:25:00|30.6|28.2|30.61|28.21|30.62|28.22|30.58|28.18|0
1757993400000|2025-09-16 03:30:00|30.63|28.23|30.41|28.01|30.63|28.23|30.41|28.01|0
1757993700000|2025-09-16 03:35:00|30.42|28.02|30.44|28.04|30.46|28.06|30.42|28.02|0
1757994000000|2025-09-16 03:40:00|30.43|28.03|30.42|28.02|30.47|28.07|30.42|28.02|0
1757994300000|2025-09-16 03:45:00|30.44|28.04|30.44|28.04|30.46|28.06|30.42|28.02|0
1757994600000|2025-09-16 03:50:00|30.45|28.05|30.45|28.05|30.46|28.06|30.42|28.02|0
1757994900000|2025-09-16 03:55:00|30.44|28.04|30.44|28.04|30.46|28.06|30.43|28.03|0
1757995200000|2025-09-16 04:00:00|30.45|28.05|30.42|28.02|30.47|28.07|30.42|28.02|0
1757995500000|2025-09-16 04:05:00|30.43|28.03|30.46|28.06|30.47|28.07|30.42|28.02|0
1757995800000|2025-09-16 04:10:00|30.47|28.07|30.45|28.05|30.47|28.07|30.45|28.05|0
1757996100000|2025-09-16 04:15:00|30.44|28.04|30.45|28.05|30.46|28.06|30.44|28.04|0
1757996400000|2025-09-16 04:20:00|30.44|28.04|30.46|28.06|30.47|28.07|30.43|28.03|0
1757996700000|2025-09-16 04:25:00|30.47|28.07|30.44|28.04|30.48|28.08|30.43|28.03|0
1757997000000|2025-09-16 04:30:00|30.45|28.05|30.47|28.07|30.51|28.11|30.43|28.03|0
1757997300000|2025-09-16 04:35:00|30.48|28.08|30.5|28.1|30.51|28.11|30.48|28.08|0
1757997600000|2025-09-16 04:40:00|30.49|28.09|30.51|28.11|30.51|28.11|30.47|28.07|0
1757997900000|2025-09-16 04:45:00|30.49|28.09|30.5|28.1|30.51|28.11|30.48|28.08|0
1757998200000|2025-09-16 04:50:00|30.51|28.11|30.54|28.14|30.55|28.15|30.5|28.1|0
1757998500000|2025-09-16 04:55:00|30.53|28.13|30.52|28.12|30.54|28.14|30.51|28.11|0
1757998800000|2025-09-16 05:00:00|30.53|28.13|30.52|28.12|30.54|28.14|30.47|28.07|0
1757999100000|2025-09-16 05:05:00|30.53|28.13|30.54|28.14|30.54|28.14|30.5|28.1|0
1757999400000|2025-09-16 05:10:00|30.55|28.15|30.53|28.13|30.55|28.15|30.4|28|0
1757999700000|2025-09-16 05:15:00|30.52|28.12|30.45|28.05|30.53|28.13|30.44|28.04|0
1758000000000|2025-09-16 05:20:00|30.46|28.06|30.43|28.03|30.47|28.07|30.43|28.03|0
1758000300000|2025-09-16 05:25:00|30.42|28.02|30.43|28.03|30.44|28.04|30.4|28|0
1758000600000|2025-09-16 05:30:00|30.44|28.04|30.43|28.03|30.46|28.06|30.42|28.02|0
1758000900000|2025-09-16 05:35:00|30.42|28.02|30.44|28.04|30.45|28.05|30.42|28.02|0
1758001200000|2025-09-16 05:40:00|30.45|28.05|30.43|28.03|30.46|28.06|30.41|28.01|0
1758001500000|2025-09-16 05:45:00|30.44|28.04|30.41|28.01|30.48|28.08|30.41|28.01|0
1758001800000|2025-09-16 05:50:00|30.4|28|30.39|27.99|30.43|28.03|30.35|27.95|0
1758002100000|2025-09-16 05:55:00|30.4|28|30.37|27.97|30.41|28.01|30.37|27.97|0
1758002400000|2025-09-16 06:00:00|30.36|27.96|30.38|27.98|30.4|28|30.35|27.95|0
1758002700000|2025-09-16 06:05:00|30.39|27.99|30.38|27.98|30.4|28|30.37|27.97|0
1758003000000|2025-09-16 06:10:00|30.39|27.99|30.38|27.98|30.4|28|30.37|27.97|0
1758003300000|2025-09-16 06:15:00|30.39|27.99|30.42|28.02|30.45|28.05|30.37|27.97|0
1758003600000|2025-09-16 06:20:00|30.41|28.01|30.47|28.07|30.47|28.07|30.41|28.01|0
1758003900000|2025-09-16 06:25:00|30.48|28.08|30.46|28.06|30.51|28.11|30.43|28.03|0
1758004200000|2025-09-16 06:30:00|30.47|28.07|30.51|28.11|30.55|28.15|30.47|28.07|0
1758004500000|2025-09-16 06:35:00|30.52|28.12|30.56|28.16|30.57|28.17|30.47|28.07|0
1758004800000|2025-09-16 06:40:00|30.57|28.17|30.48|28.08|30.57|28.17|30.46|28.06|0
1758005100000|2025-09-16 06:45:00|30.49|28.09|30.51|28.11|30.51|28.11|30.46|28.06|0
1758005400000|2025-09-16 06:50:00|30.5|28.1|30.49|28.09|30.52|28.12|30.49|28.09|0
1758005700000|2025-09-16 06:55:00|30.5|28.1|30.49|28.09|30.52|28.12|30.47|28.07|0
1758006000000|2025-09-16 07:00:00|30.47|28.07|30.45|28.05|30.54|28.14|30.44|28.04|0
1758006300000|2025-09-16 07:05:00|30.46|28.06|30.44|28.04|30.48|28.08|30.39|27.99|0
1758006600000|2025-09-16 07:10:00|30.45|28.05|30.42|28.02|30.47|28.07|30.39|27.99|0
1758006900000|2025-09-16 07:15:00|30.44|28.04|30.46|28.06|30.47|28.07|30.39|27.99|0
1758007200000|2025-09-16 07:20:00|30.45|28.05|30.47|28.07|30.5|28.1|30.33|27.93|0
1758007500000|2025-09-16 07:25:00|30.44|28.04|30.47|28.07|30.48|28.08|30.41|28.01|0
1758007800000|2025-09-16 07:30:00|30.46|28.06|30.45|28.05|30.47|28.07|30.42|28.02|0
1758008100000|2025-09-16 07:35:00|30.44|28.04|30.44|28.04|30.48|28.08|30.41|28.01|0
1758008400000|2025-09-16 07:40:00|30.43|28.03|30.41|28.01|30.47|28.07|30.41|28.01|0
1758008700000|2025-09-16 07:45:00|30.42|28.02|30.37|27.97|30.45|28.05|30.37|27.97|0
1758009000000|2025-09-16 07:50:00|30.38|27.98|30.38|27.98|30.41|28.01|30.34|27.94|0
1758009300000|2025-09-16 07:55:00|30.39|27.99|30.38|27.98|30.4|28|30.36|27.96|0
1758009600000|2025-09-16 08:00:00|30.39|27.99|30.27|27.87|30.4|28|30.25|27.85|0
1758009900000|2025-09-16 08:05:00|30.28|27.88|30.12|27.72|30.29|27.89|30.08|27.68|0
1758010200000|2025-09-16 08:10:00|30.13|27.73|30.1|27.7|30.17|27.77|30.09|27.69|0
1758010500000|2025-09-16 08:15:00|30.11|27.71|30.11|27.71|30.12|27.72|30.07|27.67|0
1758010800000|2025-09-16 08:20:00|30.12|27.72|30.02|27.62|30.13|27.73|30.02|27.62|0
1758011100000|2025-09-16 08:25:00|30.01|27.61|30.07|27.67|30.1|27.7|30.01|27.61|0
1758011400000|2025-09-16 08:30:00|30.08|27.68|30.11|27.71|30.12|27.72|30.08|27.68|0
1758011700000|2025-09-16 08:35:00|30.1|27.7|30.09|27.69|30.12|27.72|30.07|27.67|0
1758012000000|2025-09-16 08:40:00|30.08|27.68|30.09|27.69|30.1|27.7|30.07|27.67|0
1758012300000|2025-09-16 08:45:00|30.08|27.68|29.98|27.58|30.1|27.7|29.96|27.56|0
1758012600000|2025-09-16 08:50:00|29.97|27.57|29.98|27.58|30.01|27.61|29.96|27.56|0
1758012900000|2025-09-16 08:55:00|29.99|27.59|30.01|27.61|30.07|27.67|29.97|27.57|0
1758013200000|2025-09-16 09:00:00|30.03|27.63|29.94|27.54|30.04|27.64|29.94|27.54|0
1758013500000|2025-09-16 09:05:00|29.98|27.58|29.98|27.58|29.99|27.59|29.94|27.54|0
1758013800000|2025-09-16 09:10:00|30|27.6|29.99|27.59|30|27.6|29.96|27.56|0
1758014100000|2025-09-16 09:15:00|30|27.6|30.04|27.64|30.07|27.67|29.99|27.59|0
1758014400000|2025-09-16 09:20:00|30.05|27.65|30.04|27.64|30.06|27.66|30.01|27.61|0
1758014700000|2025-09-16 09:25:00|30.05|27.65|30.04|27.64|30.07|27.67|30.02|27.62|0
1758015000000|2025-09-16 09:30:00|30.05|27.65|30.1|27.7|30.12|27.72|30.03|27.63|0
1758015300000|2025-09-16 09:35:00|30.11|27.71|30.14|27.74|30.14|27.74|30.1|27.7|0
1758015600000|2025-09-16 09:40:00|30.13|27.73|30.09|27.69|30.13|27.73|30.06|27.66|0
1758015900000|2025-09-16 09:45:00|30.1|27.7|30.11|27.71|30.11|27.71|30.07|27.67|0
1758016200000|2025-09-16 09:50:00|30.09|27.69|30.1|27.7|30.1|27.7|30.06|27.66|0
1758016500000|2025-09-16 09:55:00|30.11|27.71|30.1|27.7|30.11|27.71|30.07|27.67|0
1758016800000|2025-09-16 10:00:00|30.09|27.69|30.09|27.69|30.12|27.72|30.07|27.67|0
1758017100000|2025-09-16 10:05:00|30.08|27.68|30.09|27.69|30.12|27.72|30.07|27.67|0
1758017400000|2025-09-16 10:10:00|30.08|27.68|30.17|27.77|30.2|27.8|30.08|27.68|0
1758017700000|2025-09-16 10:15:00|30.16|27.76|30.16|27.76|30.2|27.8|30.15|27.75|0
1758018000000|2025-09-16 10:20:00|30.15|27.75|30.18|27.78|30.19|27.79|30.15|27.75|0
1758018300000|2025-09-16 10:25:00|30.17|27.77|30.17|27.77|30.21|27.81|30.16|27.76|0
1758018600000|2025-09-16 10:30:00|30.16|27.76|30.18|27.78|30.2|27.8|30.16|27.76|0
1758018900000|2025-09-16 10:35:00|30.19|27.79|30.23|27.83|30.26|27.86|30.17|27.77|0
1758019200000|2025-09-16 10:40:00|30.22|27.82|30.23|27.83|30.25|27.85|30.22|27.82|0
1758019500000|2025-09-16 10:45:00|30.24|27.84|30.24|27.84|30.25|27.85|30.22|27.82|0
1758019800000|2025-09-16 10:50:00|30.23|27.83|30.18|27.78|30.24|27.84|30.17|27.77|0
1758020100000|2025-09-16 10:55:00|30.19|27.79|30.23|27.83|30.25|27.85|30.18|27.78|0
1758020400000|2025-09-16 11:00:00|30.25|27.85|30.28|27.88|30.3|27.9|30.25|27.85|0
1758020700000|2025-09-16 11:05:00|30.29|27.89|30.37|27.97|30.41|28.01|30.27|27.87|0
1758021000000|2025-09-16 11:10:00|30.38|27.98|30.39|27.99|30.41|28.01|30.36|27.96|0
1758021300000|2025-09-16 11:15:00|30.4|28|30.4|28|30.4|28|30.27|27.87|0
1758021600000|2025-09-16 11:20:00|30.41|28.01|30.27|27.87|30.41|28.01|30.26|27.86|0
1758021900000|2025-09-16 11:25:00|30.28|27.88|30.28|27.88|30.29|27.89|30.26|27.86|0
1758022200000|2025-09-16 11:30:00|30.3|27.9|30.31|27.91|30.33|27.93|30.26|27.86|0
1758022500000|2025-09-16 11:35:00|30.3|27.9|30.35|27.95|30.37|27.97|30.28|27.88|0
1758022800000|2025-09-16 11:40:00|30.37|27.97|30.35|27.95|30.38|27.98|30.32|27.92|0
1758023100000|2025-09-16 11:45:00|30.33|27.93|30.34|27.94|30.37|27.97|30.31|27.91|0
1758023400000|2025-09-16 11:50:00|30.33|27.93|30.33|27.93|30.35|27.95|30.32|27.92|0
1758023700000|2025-09-16 11:55:00|30.34|27.94|30.28|27.88|30.34|27.94|30.26|27.86|0
1758024000000|2025-09-16 12:00:00|30.27|27.87|30.38|27.98|31.13|28.73|30.27|27.87|0
1758024300000|2025-09-16 12:05:00|30.4|28|30.37|27.97|30.44|28.04|30.36|27.96|0
1758024600000|2025-09-16 12:10:00|30.36|27.96|30.37|27.97|30.4|28|30.34|27.94|0
1758024900000|2025-09-16 12:15:00|30.36|27.96|30.33|27.93|30.39|27.99|30.32|27.92|0
1758025200000|2025-09-16 12:20:00|30.37|27.97|30.29|27.89|30.4|28|30.25|27.85|0
1758025500000|2025-09-16 12:25:00|30.28|27.88|30.4|28|30.55|28.15|30.28|27.88|0
1758025800000|2025-09-16 12:30:00|30.39|27.99|30.39|27.99|30.49|28.09|30.13|27.73|0
1758026100000|2025-09-16 12:35:00|30.4|28|30.3|27.9|30.42|28.02|30.28|27.88|0
1758026400000|2025-09-16 12:40:00|30.31|27.91|30.43|28.03|30.47|28.07|30.31|27.91|0
1758026700000|2025-09-16 12:45:00|30.42|28.02|30.43|28.03|30.46|28.06|30.37|27.97|0
1758027000000|2025-09-16 12:50:00|30.44|28.04|30.45|28.05|30.47|28.07|30.41|28.01|0
1758027300000|2025-09-16 12:55:00|30.46|28.06|30.48|28.08|30.55|28.15|30.4|28|0
1758027600000|2025-09-16 13:00:00|30.49|28.09|30.52|28.12|30.57|28.17|30.48|28.08|0
1758027900000|2025-09-16 13:05:00|30.51|28.11|30.64|28.24|30.64|28.24|30.47|28.07|0
1758028200000|2025-09-16 13:10:00|30.65|28.25|30.64|28.24|30.66|28.26|30.6|28.2|0
1758028500000|2025-09-16 13:15:00|30.63|28.23|30.58|28.18|30.63|28.23|30.55|28.15|0
1758028800000|2025-09-16 13:20:00|30.57|28.17|30.52|28.12|30.61|28.21|30.49|28.09|0
1758029100000|2025-09-16 13:25:00|30.54|28.14|30.34|27.94|30.64|28.24|30.34|27.94|0
1758029400000|2025-09-16 13:30:00|30.53|28.13|30.7|28.3|30.76|28.36|30.5|28.1|0
1758029700000|2025-09-16 13:35:00|30.71|28.31|31.04|28.64|31.05|28.65|30.7|28.3|0
1758030000000|2025-09-16 13:40:00|31.02|28.62|31.16|28.76|31.24|28.84|30.94|28.54|0
1758030300000|2025-09-16 13:45:00|31.18|28.78|31.2|28.8|31.31|28.91|31.18|28.78|0
1758030600000|2025-09-16 13:50:00|31.22|28.82|31.45|29.05|31.59|29.19|31.22|28.82|0
1758030900000|2025-09-16 13:55:00|31.43|29.03|31.4|29|31.5|29.1|31.35|28.95|0
1758031200000|2025-09-16 14:00:00|31.42|29.02|31.56|29.16|31.68|29.28|31.42|29.02|0
1758031500000|2025-09-16 14:05:00|31.6|29.2|31.68|29.28|31.72|29.32|31.52|29.12|0
1758031800000|2025-09-16 14:10:00|31.69|29.29|31.63|29.23|31.76|29.36|31.61|29.21|0
1758032100000|2025-09-16 14:15:00|31.64|29.24|31.44|29.04|31.65|29.25|31.34|28.94|0
1758032400000|2025-09-16 14:20:00|31.4|29|31.43|29.03|31.53|29.13|31.36|28.96|0
1758032700000|2025-09-16 14:25:00|31.44|29.04|31.67|29.27|31.7|29.3|31.42|29.02|0
1758033000000|2025-09-16 14:30:00|31.68|29.28|31.66|29.26|31.71|29.31|31.61|29.21|0
1758033300000|2025-09-16 14:35:00|31.67|29.27|31.73|29.33|31.77|29.37|31.57|29.17|0
1758033600000|2025-09-16 14:40:00|31.74|29.34|31.73|29.33|31.8|29.4|31.67|29.27|0
1758033900000|2025-09-16 14:45:00|31.74|29.34|31.77|29.37|31.81|29.41|31.7|29.3|0
1758034200000|2025-09-16 14:50:00|31.76|29.36|31.65|29.25|31.77|29.37|31.64|29.24|0
1758034500000|2025-09-16 14:55:00|31.66|29.26|31.69|29.29|31.72|29.32|31.63|29.23|0
1758034800000|2025-09-16 15:00:00|31.67|29.27|31.82|29.42|31.9|29.5|31.67|29.27|0
1758035100000|2025-09-16 15:05:00|31.87|29.47|31.61|29.21|31.88|29.48|31.61|29.21|0
1758035400000|2025-09-16 15:10:00|31.62|29.22|31.69|29.29|31.71|29.31|31.59|29.19|0
1758035700000|2025-09-16 15:15:00|31.68|29.28|31.73|29.33|31.8|29.4|31.66|29.26|0
1758036000000|2025-09-16 15:20:00|31.72|29.32|31.59|29.19|31.75|29.35|31.52|29.12|0
1758036300000|2025-09-16 15:25:00|31.57|29.17|31.67|29.27|31.7|29.3|31.55|29.15|0
1758036600000|2025-09-16 15:30:00|31.68|29.28|31.74|29.34|31.78|29.38|31.66|29.26|0
1758036900000|2025-09-16 15:35:00|31.73|29.33|31.73|29.33|31.79|29.39|31.69|29.29|0
1758037200000|2025-09-16 15:40:00|31.72|29.32|31.84|29.44|31.91|29.51|31.69|29.29|0
1758037500000|2025-09-16 15:45:00|31.83|29.43|31.79|29.39|31.83|29.43|31.68|29.28|0
1758037800000|2025-09-16 15:50:00|31.77|29.37|31.65|29.25|31.82|29.42|31.61|29.21|0
1758038100000|2025-09-16 15:55:00|31.66|29.26|31.74|29.34|31.74|29.34|31.61|29.21|0
1758038400000|2025-09-16 16:00:00|31.75|29.35|31.84|29.44|31.85|29.45|31.7|29.3|0
1758038700000|2025-09-16 16:05:00|31.83|29.43|31.72|29.32|31.88|29.48|31.7|29.3|0
1758039000000|2025-09-16 16:10:00|31.73|29.33|31.65|29.25|31.76|29.36|31.62|29.22|0
1758039300000|2025-09-16 16:15:00|31.64|29.24|31.62|29.22|31.74|29.34|31.62|29.22|0
1758039600000|2025-09-16 16:20:00|31.61|29.21|31.63|29.23|31.66|29.26|31.57|29.17|0
1758039900000|2025-09-16 16:25:00|31.64|29.24|31.63|29.23|31.66|29.26|31.59|29.19|0
1758040200000|2025-09-16 16:30:00|31.64|29.24|31.66|29.26|31.69|29.29|31.6|29.2|0
1758040500000|2025-09-16 16:35:00|31.64|29.24|31.61|29.21|31.79|29.39|31.58|29.18|0
1758040800000|2025-09-16 16:40:00|31.59|29.19|31.63|29.23|31.69|29.29|31.56|29.16|0
1758041100000|2025-09-16 16:45:00|31.64|29.24|31.58|29.18|31.64|29.24|31.51|29.11|0
1758041400000|2025-09-16 16:50:00|31.59|29.19|31.48|29.08|31.59|29.19|31.46|29.06|0
1758041700000|2025-09-16 16:55:00|31.5|29.1|31.43|29.03|31.56|29.16|31.42|29.02|0
1758042000000|2025-09-16 17:00:00|31.45|29.05|31.33|28.93|31.46|29.06|31.31|28.91|0
1758042300000|2025-09-16 17:05:00|31.34|28.94|31.32|28.92|31.36|28.96|31.26|28.86|0
1758042600000|2025-09-16 17:10:00|31.33|28.93|31.23|28.83|31.37|28.97|31.22|28.82|0
1758042900000|2025-09-16 17:15:00|31.24|28.84|31.23|28.83|31.28|28.88|31.21|28.81|0
1758043200000|2025-09-16 17:20:00|31.22|28.82|31.23|28.83|31.27|28.87|31.19|28.79|0
1758043500000|2025-09-16 17:25:00|31.24|28.84|31.28|28.88|31.28|28.88|31.22|28.82|0
1758043800000|2025-09-16 17:30:00|31.27|28.87|31.24|28.84|31.31|28.91|31.21|28.81|0
1758044100000|2025-09-16 17:35:00|31.23|28.83|31.22|28.82|31.34|28.94|31.22|28.82|0
1758044400000|2025-09-16 17:40:00|31.23|28.83|31.33|28.93|31.36|28.96|31.23|28.83|0
1758044700000|2025-09-16 17:45:00|31.32|28.92|31.33|28.93|31.37|28.97|31.31|28.91|0
1758045000000|2025-09-16 17:50:00|31.34|28.94|31.23|28.83|31.37|28.97|31.22|28.82|0
1758045300000|2025-09-16 17:55:00|31.22|28.82|31.23|28.83|31.26|28.86|31.21|28.81|0
1758045600000|2025-09-16 18:00:00|31.24|28.84|31.24|28.84|31.31|28.91|31.22|28.82|0
1758045900000|2025-09-16 18:05:00|31.25|28.85|31.24|28.84|31.32|28.92|31.17|28.77|0
1758046200000|2025-09-16 18:10:00|31.23|28.83|31.3|28.9|31.31|28.91|31.22|28.82|0
1758046500000|2025-09-16 18:15:00|31.29|28.89|31.39|28.99|31.39|28.99|31.28|28.88|0
1758046800000|2025-09-16 18:20:00|31.38|28.98|31.37|28.97|31.42|29.02|31.33|28.93|0
1758047100000|2025-09-16 18:25:00|31.38|28.98|31.34|28.94|31.39|28.99|31.32|28.92|0
1758047400000|2025-09-16 18:30:00|31.33|28.93|31.34|28.94|31.41|29.01|31.3|28.9|0
1758047700000|2025-09-16 18:35:00|31.33|28.93|31.34|28.94|31.37|28.97|31.28|28.88|0
1758048000000|2025-09-16 18:40:00|31.33|28.93|31.23|28.83|31.35|28.95|31.23|28.83|0
1758048300000|2025-09-16 18:45:00|31.22|28.82|31.23|28.83|31.26|28.86|31.2|28.8|0
1758048600000|2025-09-16 18:50:00|31.22|28.82|31.18|28.78|31.22|28.82|31.11|28.71|0
1758048900000|2025-09-16 18:55:00|31.19|28.79|31.23|28.83|31.23|28.83|31.16|28.76|0
1758049200000|2025-09-16 19:00:00|31.24|28.84|31.23|28.83|31.26|28.86|31.16|28.76|0
1758049500000|2025-09-16 19:05:00|31.22|28.82|31.23|28.83|31.26|28.86|31.15|28.75|0
1758049800000|2025-09-16 19:10:00|31.22|28.82|31.24|28.84|31.26|28.86|31.2|28.8|0
1758050100000|2025-09-16 19:15:00|31.25|28.85|31.3|28.9|31.3|28.9|31.21|28.81|0
1758050400000|2025-09-16 19:20:00|31.28|28.88|31.33|28.93|31.33|28.93|31.2|28.8|0
1758050700000|2025-09-16 19:25:00|31.34|28.94|31.58|29.18|31.61|29.21|31.34|28.94|0
1758051000000|2025-09-16 19:30:00|31.57|29.17|31.79|29.39|31.81|29.41|31.57|29.17|0
1758051300000|2025-09-16 19:35:00|31.78|29.38|31.77|29.37|31.87|29.47|31.7|29.3|0
1758051600000|2025-09-16 19:40:00|31.76|29.36|31.57|29.17|31.76|29.36|31.54|29.14|0
1758051900000|2025-09-16 19:45:00|31.56|29.16|31.46|29.06|31.59|29.19|31.44|29.04|0
1758052200000|2025-09-16 19:50:00|31.43|29.03|31.56|29.16|31.6|29.2|31.3|28.9|0
1758052500000|2025-09-16 19:55:00|31.6|29.2|31.72|29.32|31.84|29.44|31.41|29.01|0
1758052800000|2025-09-16 20:00:00|31.7|29.3|31.51|29.11|31.75|29.35|31.51|29.11|0
1758053100000|2025-09-16 20:05:00|31.52|29.12|31.57|29.17|31.63|29.23|31.52|29.12|0
1758053400000|2025-09-16 20:10:00|31.58|29.18|31.57|29.17|31.6|29.2|31.56|29.16|0
1758053700000|2025-09-16 20:15:00|31.56|29.16|31.54|29.14|31.59|29.19|31.51|29.11|0
1758054000000|2025-09-16 20:20:00|31.55|29.15|31.54|29.14|31.56|29.16|31.51|29.11|0
1758054300000|2025-09-16 20:25:00|31.55|29.15|31.57|29.17|31.58|29.18|31.52|29.12|0
1758054600000|2025-09-16 20:30:00|31.59|29.19|31.48|29.08|31.59|29.19|31.46|29.06|0
1758054900000|2025-09-16 20:35:00|31.49|29.09|31.49|29.09|31.49|29.09|31.46|29.06|0
1758055200000|2025-09-16 20:40:00|31.47|29.07|31.48|29.08|31.51|29.11|31.47|29.07|0
1758055500000|2025-09-16 20:45:00|31.49|29.09|31.49|29.09|31.51|29.11|31.46|29.06|0
1758055800000|2025-09-16 20:50:00|31.5|29.1|31.5|29.1|31.53|29.13|31.47|29.07|0
1758056100000|2025-09-16 20:55:00|31.8|28.8|31.9|28.9|31.94|28.94|31.79|28.79|0
1758056400000|2025-09-16 21:00:00|31.86|28.86|31.87|28.87|31.89|28.89|31.86|28.86|0
1758056700000|2025-09-16 21:05:00|31.86|28.86|31.87|28.87|31.87|28.87|31.86|28.86|0
1758057000000|2025-09-16 21:10:00|31.88|28.88|31.92|28.92|31.92|28.92|31.88|28.88|0
1758057300000|2025-09-16 21:15:00|31.93|28.93|31.92|28.92|31.93|28.93|31.91|28.91|0
1758057600000|2025-09-16 21:20:00|31.93|28.93|31.89|28.89|31.93|28.93|31.89|28.89|0
1758057900000|2025-09-16 21:25:00|31.9|28.9|31.9|28.9|31.91|28.91|31.9|28.9|0
1758058200000|2025-09-16 21:30:00|31.91|28.91|31.91|28.91|31.92|28.92|31.9|28.9|0
1758058500000|2025-09-16 21:35:00|31.92|28.92|31.92|28.92|31.92|28.92|31.92|28.92|0
1758058800000|2025-09-16 21:40:00|31.9|28.9|31.93|28.93|31.94|28.94|31.9|28.9|0
1758059100000|2025-09-16 21:45:00|31.94|28.94|31.96|28.96|31.96|28.96|31.93|28.93|0
1758059400000|2025-09-16 21:50:00|31.95|28.95|31.96|28.96|32|29|31.91|28.91|0
1758059700000|2025-09-16 21:55:00|31.97|28.97|31.97|28.97|31.97|28.97|31.95|28.95|0
1758060000000|2025-09-16 22:00:00|31.92|28.92|31.94|28.94|31.98|28.98|31.88|28.88|0
1758060300000|2025-09-16 22:05:00|31.93|28.93|31.9|28.9|31.93|28.93|31.88|28.88|0
1758060600000|2025-09-16 22:10:00|31.89|28.89|31.86|28.86|31.9|28.9|31.85|28.85|0
1758060900000|2025-09-16 22:15:00|31.85|28.85|31.87|28.87|31.89|28.89|31.84|28.84|0
1758061200000|2025-09-16 22:20:00|31.86|28.86|31.8|28.8|31.86|28.86|31.8|28.8|0
1758061500000|2025-09-16 22:25:00|31.81|28.81|31.78|28.78|31.81|28.81|31.78|28.78|0
1758061800000|2025-09-16 22:30:00|31.77|28.77|31.74|28.74|31.77|28.77|31.73|28.73|0
1758062100000|2025-09-16 22:35:00|31.73|28.73|31.71|28.71|31.74|28.74|31.7|28.7|0
1758062400000|2025-09-16 22:40:00|31.73|28.73|31.71|28.71|31.74|28.74|31.71|28.71|0
1758062700000|2025-09-16 22:45:00|31.72|28.72|31.69|28.69|31.72|28.72|31.69|28.69|0
1758063000000|2025-09-16 22:50:00|31.7|28.7|31.69|28.69|31.71|28.71|31.69|28.69|0
1758063300000|2025-09-16 22:55:00|31.7|28.7|31.72|28.72|31.72|28.72|31.69|28.69|0
1758063600000|2025-09-16 23:00:00|31.71|28.71|31.71|28.71|31.72|28.72|31.67|28.67|0
1758063900000|2025-09-16 23:05:00|31.7|28.7|31.71|28.71|31.72|28.72|31.7|28.7|0
1758064200000|2025-09-16 23:10:00|31.72|28.72|31.74|28.74|31.74|28.74|31.72|28.72|0
1758064500000|2025-09-16 23:15:00|31.75|28.75|31.73|28.73|31.76|28.76|31.73|28.73|0
1758064800000|2025-09-16 23:20:00|31.74|28.74|31.76|28.76|31.76|28.76|31.73|28.73|0
1758065100000|2025-09-16 23:25:00|31.77|28.77|31.8|28.8|31.81|28.81|31.77|28.77|0
1758065400000|2025-09-16 23:30:00|31.81|28.81|31.78|28.78|31.81|28.81|31.78|28.78|0
1758065700000|2025-09-16 23:35:00|31.79|28.79|31.77|28.77|31.79|28.79|31.76|28.76|0
1758066000000|2025-09-16 23:40:00|31.78|28.78|31.79|28.79|31.79|28.79|31.78|28.78|0
1758066300000|2025-09-16 23:45:00|31.8|28.8|31.78|28.78|31.8|28.8|31.76|28.76|0
1758066600000|2025-09-16 23:50:00|31.76|28.76|31.75|28.75|31.76|28.76|31.74|28.74|0
1758066900000|2025-09-16 23:55:00|31.76|28.76|31.75|28.75|31.76|28.76|31.72|28.72|0
1758067200000|2025-09-17 00:00:00|31.76|28.76|31.69|28.69|31.77|28.77|31.67|28.67|0
1758067500000|2025-09-17 00:05:00|31.7|28.7|31.68|28.68|31.7|28.7|31.66|28.66|0
1758067800000|2025-09-17 00:10:00|31.69|28.69|31.79|28.79|31.81|28.81|31.67|28.67|0
1758068100000|2025-09-17 00:15:00|31.78|28.78|31.62|29.22|31.78|29.25|31.47|28.76|0
1758068400000|2025-09-17 00:20:00|31.61|29.21|31.61|29.21|31.64|29.24|31.58|29.18|0
1758068700000|2025-09-17 00:25:00|31.59|29.19|31.61|29.21|31.66|29.26|31.58|29.18|0
1758069000000|2025-09-17 00:30:00|31.62|29.22|31.59|29.19|31.62|29.22|31.55|29.15|0
1758069300000|2025-09-17 00:35:00|31.61|29.21|31.59|29.19|31.66|29.26|31.55|29.15|0
1758069600000|2025-09-17 00:40:00|31.58|29.18|31.59|29.19|31.63|29.23|31.56|29.16|0
1758069900000|2025-09-17 00:45:00|31.6|29.2|31.57|29.17|31.61|29.21|31.55|29.15|0
1758070200000|2025-09-17 00:50:00|31.58|29.18|31.57|29.17|31.59|29.19|31.54|29.14|0
1758070500000|2025-09-17 00:55:00|31.56|29.16|31.57|29.17|31.63|29.23|31.56|29.16|0
1758070800000|2025-09-17 01:00:00|31.56|29.16|31.56|29.16|31.58|29.18|31.54|29.14|0
1758071100000|2025-09-17 01:05:00|31.55|29.15|31.55|29.15|31.6|29.2|31.54|29.14|0
1758071400000|2025-09-17 01:10:00|31.54|29.14|31.54|29.14|31.55|29.15|31.52|29.12|0
1758071700000|2025-09-17 01:15:00|31.55|29.15|31.54|29.14|31.58|29.18|31.5|29.1|0
1758072000000|2025-09-17 01:20:00|31.52|29.12|31.56|29.16|31.57|29.17|31.52|29.12|0
1758072300000|2025-09-17 01:25:00|31.57|29.17|31.52|29.12|31.57|29.17|31.49|29.09|0
1758072600000|2025-09-17 01:30:00|31.53|29.13|31.59|29.19|31.62|29.22|31.51|29.11|0
1758072900000|2025-09-17 01:35:00|31.58|29.18|31.64|29.24|31.64|29.24|31.55|29.15|0
1758073200000|2025-09-17 01:40:00|31.63|29.23|31.61|29.21|31.66|29.26|31.6|29.2|0
1758073500000|2025-09-17 01:45:00|31.62|29.22|31.6|29.2|31.63|29.23|31.6|29.2|0
1758073800000|2025-09-17 01:50:00|31.59|29.19|31.6|29.2|31.64|29.24|31.59|29.19|0
1758074100000|2025-09-17 01:55:00|31.61|29.21|31.64|29.24|31.65|29.25|31.61|29.21|0
1758074400000|2025-09-17 02:00:00|31.63|29.23|31.71|29.31|31.71|29.31|31.62|29.22|0
1758074700000|2025-09-17 02:05:00|31.72|29.32|31.66|29.26|31.72|29.32|31.66|29.26|0
1758075000000|2025-09-17 02:10:00|31.68|29.28|31.67|29.27|31.72|29.32|31.66|29.26|0
1758075300000|2025-09-17 02:15:00|31.68|29.28|31.79|29.39|31.82|29.42|31.66|29.26|0
1758075600000|2025-09-17 02:20:00|31.81|29.41|31.8|29.4|31.82|29.42|31.77|29.37|0
1758075900000|2025-09-17 02:25:00|31.79|29.39|31.78|29.38|31.8|29.4|31.77|29.37|0
1758076200000|2025-09-17 02:30:00|31.79|29.39|31.76|29.36|31.8|29.4|31.73|29.33|0
1758076500000|2025-09-17 02:35:00|31.77|29.37|31.77|29.37|31.8|29.4|31.75|29.35|0
1758076800000|2025-09-17 02:40:00|31.78|29.38|31.77|29.37|31.79|29.39|31.73|29.33|0
1758077100000|2025-09-17 02:45:00|31.76|29.36|31.77|29.37|31.8|29.4|31.75|29.35|0
1758077400000|2025-09-17 02:50:00|31.79|29.39|31.81|29.41|31.81|29.41|31.75|29.35|0
1758077700000|2025-09-17 02:55:00|31.8|29.4|31.76|29.36|31.81|29.41|31.75|29.35|0
1758078000000|2025-09-17 03:00:00|31.77|29.37|31.77|29.37|31.8|29.4|31.76|29.36|0
1758078300000|2025-09-17 03:05:00|31.76|29.36|31.77|29.37|31.8|29.4|31.76|29.36|0
1758078600000|2025-09-17 03:10:00|31.76|29.36|31.79|29.39|31.79|29.39|31.76|29.36|0
1758078900000|2025-09-17 03:15:00|31.8|29.4|31.8|29.4|31.81|29.41|31.8|29.4|0
1758079200000|2025-09-17 03:20:00|31.79|29.39|31.82|29.42|31.82|29.42|31.78|29.38|0
1758079500000|2025-09-17 03:25:00|31.81|29.41|31.79|29.39|31.82|29.42|31.78|29.38|0
1758079800000|2025-09-17 03:30:00|31.78|29.38|31.8|29.4|31.81|29.41|31.74|29.34|0
1758080100000|2025-09-17 03:35:00|31.81|29.41|31.78|29.38|31.81|29.41|31.78|29.38|0
1758080400000|2025-09-17 03:40:00|31.77|29.37|31.77|29.37|31.78|29.38|31.77|29.37|0
1758080700000|2025-09-17 03:45:00|31.76|29.36|31.79|29.39|31.81|29.41|31.76|29.36|0
1758081000000|2025-09-17 03:50:00|31.8|29.4|31.81|29.41|31.81|29.41|31.78|29.38|0
1758081300000|2025-09-17 03:55:00|31.8|29.4|31.8|29.4|31.81|29.41|31.78|29.38|0
1758081600000|2025-09-17 04:00:00|31.79|29.39|31.79|29.39|31.83|29.43|31.78|29.38|0
1758081900000|2025-09-17 04:05:00|31.83|29.43|31.74|29.34|31.83|29.43|31.74|29.34|0
1758082200000|2025-09-17 04:10:00|31.73|29.33|31.76|29.36|31.77|29.37|31.73|29.33|0
1758082500000|2025-09-17 04:15:00|31.75|29.35|31.77|29.37|31.79|29.39|31.72|29.32|0
1758082800000|2025-09-17 04:20:00|31.76|29.36|31.79|29.39|31.8|29.4|31.74|29.34|0
1758083100000|2025-09-17 04:25:00|31.8|29.4|31.81|29.41|31.83|29.43|31.78|29.38|0
1758083400000|2025-09-17 04:30:00|31.82|29.42|31.81|29.41|31.83|29.43|31.79|29.39|0
1758083700000|2025-09-17 04:35:00|31.8|29.4|31.78|29.38|31.82|29.42|31.77|29.37|0
1758084000000|2025-09-17 04:40:00|31.79|29.39|31.79|29.39|31.79|29.39|31.77|29.37|0
1758084300000|2025-09-17 04:45:00|31.78|29.38|31.8|29.4|31.82|29.42|31.78|29.38|0
1758084600000|2025-09-17 04:50:00|31.79|29.39|31.79|29.39|31.79|29.39|31.78|29.38|0
1758084900000|2025-09-17 04:55:00|31.78|29.38|31.8|29.4|31.8|29.4|31.78|29.38|0
1758085200000|2025-09-17 05:00:00|31.81|29.41|31.79|29.39|31.81|29.41|31.73|29.33|0
1758085500000|2025-09-17 05:05:00|31.8|29.4|31.75|29.35|31.82|29.42|31.73|29.33|0
1758085800000|2025-09-17 05:10:00|31.76|29.36|31.75|29.35|31.77|29.37|31.72|29.32|0
1758086100000|2025-09-17 05:15:00|31.77|29.37|31.84|29.44|31.85|29.45|31.73|29.33|0
1758086400000|2025-09-17 05:20:00|31.83|29.43|31.8|29.4|31.85|29.45|31.79|29.39|0
1758086700000|2025-09-17 05:25:00|31.79|29.39|31.79|29.39|31.82|29.42|31.78|29.38|0
1758087000000|2025-09-17 05:30:00|31.8|29.4|31.79|29.39|31.82|29.42|31.78|29.38|0
1758087300000|2025-09-17 05:35:00|31.78|29.38|31.8|29.4|31.82|29.42|31.77|29.37|0
1758087600000|2025-09-17 05:40:00|31.79|29.39|31.77|29.37|31.84|29.44|31.77|29.37|0
1758087900000|2025-09-17 05:45:00|31.73|29.33|31.79|29.39|31.79|29.39|31.72|29.32|0
1758088200000|2025-09-17 05:50:00|31.8|29.4|31.78|29.38|31.8|29.4|31.75|29.35|0
1758088500000|2025-09-17 05:55:00|31.79|29.39|31.77|29.37|31.79|29.39|31.75|29.35|0
1758088800000|2025-09-17 06:00:00|31.76|29.36|31.62|29.22|31.78|29.38|31.57|29.17|0
1758089100000|2025-09-17 06:05:00|31.63|29.23|31.72|29.32|31.72|29.32|31.58|29.18|0
1758089400000|2025-09-17 06:10:00|31.73|29.33|31.66|29.26|31.74|29.34|31.65|29.25|0
1758089700000|2025-09-17 06:15:00|31.67|29.27|31.65|29.25|31.68|29.28|31.63|29.23|0
1758090000000|2025-09-17 06:20:00|31.63|29.23|31.65|29.25|31.66|29.26|31.62|29.22|0
1758090300000|2025-09-17 06:25:00|31.66|29.26|31.66|29.26|31.66|29.26|31.58|29.18|0
1758090600000|2025-09-17 06:30:00|31.64|29.24|31.61|29.21|31.67|29.27|31.58|29.18|0
1758090900000|2025-09-17 06:35:00|31.63|29.23|31.66|29.26|31.66|29.26|31.58|29.18|0
1758091200000|2025-09-17 06:40:00|31.68|29.28|31.6|29.2|31.7|29.3|31.59|29.19|0
1758091500000|2025-09-17 06:45:00|31.59|29.19|31.59|29.19|31.62|29.22|31.58|29.18|0
1758091800000|2025-09-17 06:50:00|31.58|29.18|31.57|29.17|31.61|29.21|31.56|29.16|0
1758092100000|2025-09-17 06:55:00|31.58|29.18|31.57|29.17|31.61|29.21|31.56|29.16|0
1758092400000|2025-09-17 07:00:00|31.56|29.16|31.6|29.2|31.66|29.26|31.52|29.12|0
1758092700000|2025-09-17 07:05:00|31.59|29.19|31.6|29.2|31.63|29.23|31.49|29.09|0
1758093000000|2025-09-17 07:10:00|31.61|29.21|31.64|29.24|31.64|29.24|31.56|29.16|0
1758093300000|2025-09-17 07:15:00|31.65|29.25|31.55|29.15|31.65|29.25|31.54|29.14|0
1758093600000|2025-09-17 07:20:00|31.56|29.16|31.5|29.1|31.57|29.17|31.48|29.08|0
1758093900000|2025-09-17 07:25:00|31.51|29.11|31.4|29|31.51|29.11|31.36|28.96|0
1758094200000|2025-09-17 07:30:00|31.41|29.01|31.42|29.02|31.43|29.03|31.38|28.98|0
1758094500000|2025-09-17 07:35:00|31.43|29.03|31.41|29.01|31.45|29.05|31.38|28.98|0
1758094800000|2025-09-17 07:40:00|31.42|29.02|31.42|29.02|31.44|29.04|31.4|29|0
1758095100000|2025-09-17 07:45:00|31.41|29.01|31.44|29.04|31.47|29.07|31.39|28.99|0
1758095400000|2025-09-17 07:50:00|31.43|29.03|31.42|29.02|31.46|29.06|31.41|29.01|0
1758095700000|2025-09-17 07:55:00|31.41|29.01|31.4|29|31.43|29.03|31.4|29|0
1758096000000|2025-09-17 08:00:00|31.42|29.02|31.44|29.04|31.47|29.07|31.4|29|0
1758096300000|2025-09-17 08:05:00|31.46|29.06|31.47|29.07|31.51|29.11|31.44|29.04|0
1758096600000|2025-09-17 08:10:00|31.48|29.08|31.57|29.17|31.57|29.17|31.46|29.06|0
1758096900000|2025-09-17 08:15:00|31.56|29.16|31.56|29.16|31.62|29.22|31.54|29.14|0
1758097200000|2025-09-17 08:20:00|31.55|29.15|31.53|29.13|31.58|29.18|31.5|29.1|0
1758097500000|2025-09-17 08:25:00|31.54|29.14|31.51|29.11|31.56|29.16|31.48|29.08|0
1758097800000|2025-09-17 08:30:00|31.5|29.1|31.79|29.39|31.87|29.47|31.5|29.1|0
1758098100000|2025-09-17 08:35:00|31.8|29.4|31.78|29.38|32.14|29.74|31.73|29.33|0
1758098400000|2025-09-17 08:40:00|31.77|29.37|31.82|29.42|32.18|29.78|31.76|29.36|0
1758098700000|2025-09-17 08:45:00|31.81|29.41|31.73|29.33|31.94|29.54|31.64|29.24|0
1758099000000|2025-09-17 08:50:00|31.74|29.34|31.58|29.18|31.74|29.34|31.43|29.03|0
1758099300000|2025-09-17 08:55:00|31.59|29.19|31.55|29.15|31.59|29.19|31.53|29.13|0
1758099600000|2025-09-17 09:00:00|31.54|29.14|31.5|29.1|31.58|29.18|31.5|29.1|0
1758099900000|2025-09-17 09:05:00|31.51|29.11|31.44|29.04|31.53|29.13|31.44|29.04|0
1758100200000|2025-09-17 09:10:00|31.46|29.06|31.47|29.07|31.5|29.1|31.43|29.03|0
1758100500000|2025-09-17 09:15:00|31.46|29.06|31.45|29.05|31.5|29.1|31.44|29.04|0
1758100800000|2025-09-17 09:20:00|31.44|29.04|31.46|29.06|31.48|29.08|31.41|29.01|0
1758101100000|2025-09-17 09:25:00|31.44|29.04|31.41|29.01|31.46|29.06|31.39|28.99|0
1758101400000|2025-09-17 09:30:00|31.39|28.99|31.43|29.03|31.45|29.05|31.38|28.98|0
1758101700000|2025-09-17 09:35:00|31.44|29.04|31.41|29.01|31.44|29.04|31.39|28.99|0
1758102000000|2025-09-17 09:40:00|31.4|29|31.46|29.06|31.46|29.06|31.38|28.98|0
1758102300000|2025-09-17 09:45:00|31.45|29.05|31.42|29.02|31.48|29.08|31.41|29.01|0
1758102600000|2025-09-17 09:50:00|31.41|29.01|31.48|29.08|31.49|29.09|31.41|29.01|0
1758102900000|2025-09-17 09:55:00|31.47|29.07|31.57|29.17|31.59|29.19|31.46|29.06|0
1758103200000|2025-09-17 10:00:00|31.53|29.13|31.53|29.13|31.59|29.19|31.48|29.08|0
1758103500000|2025-09-17 10:05:00|31.54|29.14|31.52|29.12|31.55|29.15|31.5|29.1|0
1758103800000|2025-09-17 10:10:00|31.53|29.13|31.64|29.24|31.64|29.24|31.5|29.1|0
1758104100000|2025-09-17 10:15:00|31.65|29.25|31.57|29.17|31.65|29.25|31.54|29.14|0
1758104400000|2025-09-17 10:20:00|31.59|29.19|31.55|29.15|31.59|29.19|31.53|29.13|0
1758104700000|2025-09-17 10:25:00|31.56|29.16|31.57|29.17|31.6|29.2|31.53|29.13|0
1758105000000|2025-09-17 10:30:00|31.56|29.16|31.72|29.32|31.75|29.35|31.56|29.16|0
1758105300000|2025-09-17 10:35:00|31.74|29.34|31.71|29.31|31.89|29.49|31.7|29.3|0
1758105600000|2025-09-17 10:40:00|31.7|29.3|31.76|29.36|31.79|29.39|31.68|29.28|0
1758105900000|2025-09-17 10:45:00|31.74|29.34|31.73|29.33|31.77|29.37|31.68|29.28|0
1758106200000|2025-09-17 10:50:00|31.77|29.37|31.82|29.42|31.83|29.43|31.76|29.36|0
1758106500000|2025-09-17 10:55:00|31.81|29.41|31.9|29.5|31.93|29.53|31.79|29.39|0
1758106800000|2025-09-17 11:00:00|31.89|29.49|32.01|29.61|32.03|29.63|31.87|29.47|0
1758107100000|2025-09-17 11:05:00|32.02|29.62|31.96|29.56|32.08|29.68|31.95|29.55|0
1758107400000|2025-09-17 11:10:00|31.97|29.57|31.88|29.48|31.97|29.57|31.86|29.46|0
1758107700000|2025-09-17 11:15:00|31.86|29.46|31.88|29.48|31.9|29.5|31.79|29.39|0
1758108000000|2025-09-17 11:20:00|31.87|29.47|31.87|29.47|31.92|29.52|31.85|29.45|0
1758108300000|2025-09-17 11:25:00|31.88|29.48|31.92|29.52|31.94|29.54|31.86|29.46|0
1758108600000|2025-09-17 11:30:00|31.93|29.53|31.93|29.53|31.95|29.55|31.9|29.5|0
1758108900000|2025-09-17 11:35:00|31.94|29.54|31.96|29.56|31.99|29.59|31.9|29.5|0
1758109200000|2025-09-17 11:40:00|31.97|29.57|32.03|29.63|32.03|29.63|31.95|29.55|0
1758109500000|2025-09-17 11:45:00|32.02|29.62|31.76|29.36|32.04|29.64|31.76|29.36|0
1758109800000|2025-09-17 11:50:00|31.77|29.37|31.7|29.3|31.78|29.38|31.69|29.29|0
1758110100000|2025-09-17 11:55:00|31.71|29.31|31.73|29.33|31.75|29.35|31.69|29.29|0
1758110400000|2025-09-17 12:00:00|31.75|29.35|31.66|29.26|31.77|29.37|31.65|29.25|0
1758110700000|2025-09-17 12:05:00|31.67|29.27|31.66|29.26|31.69|29.29|31.63|29.23|0
1758111000000|2025-09-17 12:10:00|31.68|29.28|31.67|29.27|31.7|29.3|31.62|29.22|0
1758111300000|2025-09-17 12:15:00|31.68|29.28|31.66|29.26|31.7|29.3|31.64|29.24|0
1758111600000|2025-09-17 12:20:00|31.67|29.27|31.61|29.21|31.67|29.27|31.6|29.2|0
1758111900000|2025-09-17 12:25:00|31.62|29.22|31.53|29.13|31.63|29.23|31.53|29.13|0
1758112200000|2025-09-17 12:30:00|31.55|29.15|31.48|29.08|31.55|29.15|30.14|27.74|0
1758112500000|2025-09-17 12:35:00|31.47|29.07|31.41|29.01|31.52|29.12|31.38|28.98|0
1758112800000|2025-09-17 12:40:00|31.4|29|31.41|29.01|31.43|29.03|31.3|28.9|0
1758113100000|2025-09-17 12:45:00|31.42|29.02|31.39|28.99|31.45|29.05|31.37|28.97|0
1758113400000|2025-09-17 12:50:00|31.41|29.01|31.35|28.95|31.42|29.02|31.33|28.93|0
1758113700000|2025-09-17 12:55:00|31.33|28.93|31.32|28.92|31.38|28.98|31.29|28.89|0
1758114000000|2025-09-17 13:00:00|31.33|28.93|31.19|28.79|31.36|28.96|31.15|28.75|0
1758114300000|2025-09-17 13:05:00|31.17|28.77|31.17|28.77|31.2|28.8|31.16|28.76|0
1758114600000|2025-09-17 13:10:00|31.16|28.76|31.17|28.77|31.19|28.79|31.15|28.75|0
1758114900000|2025-09-17 13:15:00|31.18|28.78|31.03|28.63|31.2|28.8|31.03|28.63|0
1758115200000|2025-09-17 13:20:00|31.04|28.64|31.03|28.63|31.1|28.7|31.02|28.62|0
1758115500000|2025-09-17 13:25:00|31.05|28.65|30.61|28.21|31.05|28.65|30.61|28.21|0
1758115800000|2025-09-17 13:30:00|30.91|28.51|30.83|28.43|30.91|28.51|30.72|28.32|0
1758116100000|2025-09-17 13:35:00|30.82|28.42|30.82|28.42|30.93|28.53|30.72|28.32|0
1758116400000|2025-09-17 13:40:00|30.81|28.41|30.92|28.52|31|28.6|30.8|28.4|0
1758116700000|2025-09-17 13:45:00|30.91|28.51|30.78|28.38|31.02|28.62|30.7|28.3|0
1758117000000|2025-09-17 13:50:00|30.77|28.37|30.81|28.41|30.81|28.41|30.62|28.22|0
1758117300000|2025-09-17 13:55:00|30.8|28.4|30.94|28.54|31.03|28.63|30.69|28.29|0
1758117600000|2025-09-17 14:00:00|30.93|28.53|31.13|28.73|31.17|28.77|30.91|28.51|0
1758117900000|2025-09-17 14:05:00|31.12|28.72|31.14|28.74|31.18|28.78|31.05|28.65|0
1758118200000|2025-09-17 14:10:00|31.15|28.75|31.09|28.69|31.2|28.8|31.07|28.67|0
1758118500000|2025-09-17 14:15:00|31.1|28.7|31.14|28.74|31.23|28.83|31.03|28.63|0
1758118800000|2025-09-17 14:20:00|31.13|28.73|31.07|28.67|31.16|28.76|30.99|28.59|0
1758119100000|2025-09-17 14:25:00|31.08|28.68|31.09|28.69|31.14|28.74|30.98|28.58|0
1758119400000|2025-09-17 14:30:00|31.1|28.7|31.07|28.67|31.18|28.78|31.02|28.62|0
1758119700000|2025-09-17 14:35:00|31.02|28.62|31.04|28.64|31.15|28.75|30.99|28.59|0
1758120000000|2025-09-17 14:40:00|31.03|28.63|30.96|28.56|31.05|28.65|30.92|28.52|0
1758120300000|2025-09-17 14:45:00|30.95|28.55|31.04|28.64|31.08|28.68|30.95|28.55|0
1758120600000|2025-09-17 14:50:00|31.05|28.65|30.99|28.59|31.1|28.7|30.95|28.55|0
1758120900000|2025-09-17 14:55:00|30.98|28.58|30.97|28.57|31.01|28.61|30.85|28.45|0
1758121200000|2025-09-17 15:00:00|30.96|28.56|31.06|28.66|31.06|28.66|30.89|28.49|0
1758121500000|2025-09-17 15:05:00|31.05|28.65|31.02|28.62|31.09|28.69|30.97|28.57|0
1758121800000|2025-09-17 15:10:00|31.03|28.63|31|28.6|31.12|28.72|30.95|28.55|0
1758122100000|2025-09-17 15:15:00|30.98|28.58|30.95|28.55|31.08|28.68|30.92|28.52|0
1758122400000|2025-09-17 15:20:00|30.94|28.54|31.05|28.65|31.1|28.7|30.93|28.53|0
1758122700000|2025-09-17 15:25:00|31.06|28.66|31.22|28.82|31.31|28.91|31.04|28.64|0
1758123000000|2025-09-17 15:30:00|31.24|28.84|31.24|28.84|31.32|28.92|31.17|28.77|0
1758123300000|2025-09-17 15:35:00|31.23|28.83|31.24|28.84|31.29|28.89|31.18|28.78|0
1758123600000|2025-09-17 15:40:00|31.25|28.85|31.24|28.84|31.32|28.92|31.19|28.79|0
1758123900000|2025-09-17 15:45:00|31.23|28.83|31.19|28.79|31.3|28.9|31.16|28.76|0
1758124200000|2025-09-17 15:50:00|31.18|28.78|31.24|28.84|31.28|28.88|31.17|28.77|0
1758124500000|2025-09-17 15:55:00|31.25|28.85|31.08|28.68|31.25|28.85|31.06|28.66|0
1758124800000|2025-09-17 16:00:00|31.07|28.67|31.15|28.75|31.2|28.8|31.06|28.66|0
1758125100000|2025-09-17 16:05:00|31.13|28.73|31.22|28.82|31.26|28.86|31.11|28.71|0
1758125400000|2025-09-17 16:10:00|31.24|28.84|31.33|28.93|31.33|28.93|31.2|28.8|0
1758125700000|2025-09-17 16:15:00|31.34|28.94|31.34|28.94|31.37|28.97|31.3|28.9|0
1758126000000|2025-09-17 16:20:00|31.33|28.93|31.44|29.04|31.44|29.04|31.31|28.91|0
1758126300000|2025-09-17 16:25:00|31.42|29.02|31.46|29.06|31.51|29.11|31.4|29|0
1758126600000|2025-09-17 16:30:00|31.47|29.07|31.6|29.2|31.6|29.2|31.43|29.03|0
1758126900000|2025-09-17 16:35:00|31.59|29.19|31.79|29.39|31.81|29.41|31.56|29.16|0
1758127200000|2025-09-17 16:40:00|31.78|29.38|31.83|29.43|31.89|29.49|31.77|29.37|0
1758127500000|2025-09-17 16:45:00|31.85|29.45|31.84|29.44|31.95|29.55|31.82|29.42|0
1758127800000|2025-09-17 16:50:00|31.83|29.43|31.74|29.34|31.83|29.43|31.67|29.27|0
1758128100000|2025-09-17 16:55:00|31.73|29.33|31.81|29.41|31.86|29.46|31.71|29.31|0
1758128400000|2025-09-17 17:00:00|31.79|29.39|31.62|29.22|31.81|29.41|31.59|29.19|0
1758128700000|2025-09-17 17:05:00|31.61|29.21|31.64|29.24|31.64|29.24|31.55|29.15|0
1758129000000|2025-09-17 17:10:00|31.63|29.23|31.67|29.27|31.74|29.34|31.63|29.23|0
1758129300000|2025-09-17 17:15:00|31.68|29.28|31.61|29.21|31.7|29.3|31.56|29.16|0
1758129600000|2025-09-17 17:20:00|31.62|29.22|31.62|29.22|31.79|29.39|31.58|29.18|0
1758129900000|2025-09-17 17:25:00|31.61|29.21|31.54|29.14|31.67|29.27|31.52|29.12|0
1758130200000|2025-09-17 17:30:00|31.53|29.13|31.44|29.04|31.56|29.16|31.38|28.98|0
1758130500000|2025-09-17 17:35:00|31.45|29.05|31.32|28.92|31.47|29.07|31.31|28.91|0
1758130800000|2025-09-17 17:40:00|31.33|28.93|31.39|28.99|31.39|28.99|31.27|28.87|0
1758131100000|2025-09-17 17:45:00|31.4|29|31.49|29.09|31.49|29.09|31.36|28.96|0
1758131400000|2025-09-17 17:50:00|31.47|29.07|31.35|28.95|31.5|29.1|31.35|28.95|0
1758131700000|2025-09-17 17:55:00|31.38|28.98|31.36|28.48|31.59|29|31.27|28.47|0
1758132000000|2025-09-17 18:00:00|31.35|28.47|30.16|27.28|34.6|31.72|27.5|24.62|0
1758132300000|2025-09-17 18:05:00|30.14|27.26|30.86|27.98|30.86|27.98|30.11|27.23|0
1758132600000|2025-09-17 18:10:00|30.87|27.99|32.02|29.14|32.02|29.14|30.8|27.92|0
1758132900000|2025-09-17 18:15:00|32.07|29.19|31.51|28.63|32.28|29.4|31.36|28.48|0
1758133200000|2025-09-17 18:20:00|31.57|28.69|31.15|28.27|31.92|29.04|30.88|28|0
1758133500000|2025-09-17 18:25:00|31.16|28.28|30.6|27.72|31.28|28.4|30.59|27.71|0
1758133800000|2025-09-17 18:30:00|30.59|27.71|31.43|28.55|31.73|28.85|30.44|27.56|0
1758134100000|2025-09-17 18:35:00|31.39|28.51|32.07|29.19|32.07|29.19|31.04|28.16|0
1758134400000|2025-09-17 18:40:00|32.12|29.24|32.07|29.19|32.92|30.04|31.55|28.67|0
1758134700000|2025-09-17 18:45:00|32.06|29.18|31.93|29.05|32.8|29.92|31.59|28.71|0
1758135000000|2025-09-17 18:50:00|31.92|29.04|32.89|29.53|33.34|30.2|31.69|28.81|0
1758135300000|2025-09-17 18:55:00|32.92|29.56|31.24|27.88|32.92|29.56|31.19|27.83|0
1758135600000|2025-09-17 19:00:00|31.27|27.91|30.85|27.49|31.38|28.02|30.59|27.23|0
1758135900000|2025-09-17 19:05:00|30.82|27.46|30.42|27.06|30.97|27.61|30.15|26.79|0
1758136200000|2025-09-17 19:10:00|30.41|27.05|31.02|27.66|31.13|27.77|30.07|26.71|0
1758136500000|2025-09-17 19:15:00|31|27.64|30.47|27.11|31|27.64|30.17|26.81|0
1758136800000|2025-09-17 19:20:00|30.51|27.15|29.75|26.87|30.68|27.32|29.64|26.76|0
1758137100000|2025-09-17 19:25:00|29.73|26.85|29.89|27.01|29.94|27.06|29.61|26.73|0
1758137400000|2025-09-17 19:30:00|29.88|27|30.37|27.49|30.55|27.67|29.73|26.85|0
1758137700000|2025-09-17 19:35:00|30.36|27.48|30.35|27.47|30.43|27.55|30.03|27.15|0
1758138000000|2025-09-17 19:40:00|30.34|27.46|30.34|27.46|30.46|27.58|30.2|27.32|0
1758138300000|2025-09-17 19:45:00|30.35|27.47|30.3|27.9|30.68|27.93|30.04|27.47|0
1758138600000|2025-09-17 19:50:00|30.18|27.78|30.34|27.94|30.51|28.11|30.05|27.65|0
1758138900000|2025-09-17 19:55:00|30.32|27.92|30.25|27.85|30.58|28.18|29.98|27.58|0
1758139200000|2025-09-17 20:00:00|30.3|27.9|30.04|27.64|30.37|27.97|29.92|27.52|0
1758139500000|2025-09-17 20:05:00|30.05|27.65|30.12|27.72|30.13|27.73|29.96|27.56|0
1758139800000|2025-09-17 20:10:00|30.13|27.73|30.18|27.78|30.23|27.83|30.08|27.68|0
1758140100000|2025-09-17 20:15:00|30.19|27.79|30.45|28.05|30.52|28.12|30.17|27.77|0
1758140400000|2025-09-17 20:20:00|30.43|28.03|30.5|28.1|30.52|28.12|30.41|28.01|0
1758140700000|2025-09-17 20:25:00|30.49|28.09|30.41|28.01|30.5|28.1|30.38|27.98|0
1758141000000|2025-09-17 20:30:00|30.42|28.02|30.36|27.96|30.42|28.02|30.33|27.93|0
1758141300000|2025-09-17 20:35:00|30.35|27.95|30.37|27.97|30.42|28.02|30.35|27.95|0
1758141600000|2025-09-17 20:40:00|30.36|27.96|30.45|28.05|30.45|28.05|30.34|27.94|0
1758141900000|2025-09-17 20:45:00|30.44|28.04|30.45|28.05|30.47|28.07|30.43|28.03|0
1758142200000|2025-09-17 20:50:00|30.44|28.04|30.45|28.05|30.48|28.08|30.42|28.02|0
1758142500000|2025-09-17 20:55:00|30.72|27.79|30.58|27.66|30.73|27.8|30.54|27.63|0
1758142800000|2025-09-17 21:00:00|30.61|27.67|30.6|27.68|30.61|27.7|30.59|27.67|0
1758143100000|2025-09-17 21:05:00|30.61|27.7|30.6|27.69|30.62|27.7|30.6|27.68|0
1758143400000|2025-09-17 21:10:00|30.58|27.67|30.58|27.66|30.6|27.69|30.58|27.66|0
1758143700000|2025-09-17 21:15:00|30.59|27.68|30.62|27.71|30.62|27.71|30.58|27.66|0
1758144000000|2025-09-17 21:20:00|30.63|27.72|30.63|27.72|30.63|27.72|30.63|27.72|0
1758144300000|2025-09-17 21:25:00|30.62|27.71|30.62|27.7|30.62|27.71|30.61|27.7|0
1758144600000|2025-09-17 21:30:00|30.61|27.69|30.62|27.7|30.63|27.71|30.6|27.69|0
1758144900000|2025-09-17 21:35:00|30.61|27.71|30.6|27.69|30.63|27.71|30.6|27.69|0
1758145200000|2025-09-17 21:40:00|30.59|27.68|30.59|27.68|30.59|27.68|30.59|27.68|0
1758145800000|2025-09-17 21:50:00|30.58|27.67|30.59|27.68|30.59|27.68|30.58|27.67|0
1758146100000|2025-09-17 21:55:00|30.6|27.69|30.6|27.69|30.61|27.69|30.6|27.69|0
1758146400000|2025-09-17 22:00:00|30.62|27.7|30.54|27.63|30.64|27.72|30.5|27.6|0
1758146700000|2025-09-17 22:05:00|30.52|27.61|30.43|27.53|30.53|27.62|30.42|27.53|0
1758147000000|2025-09-17 22:10:00|30.42|27.54|30.4|27.5|30.47|27.57|30.39|27.49|0
1758147300000|2025-09-17 22:15:00|30.39|27.49|30.38|27.48|30.39|27.5|30.36|27.47|0
1758147600000|2025-09-17 22:20:00|30.39|27.49|30.32|27.43|30.39|27.49|30.31|27.42|0
1758147900000|2025-09-17 22:25:00|30.31|27.42|30.23|27.36|30.31|27.42|30.21|27.34|0
1758148200000|2025-09-17 22:30:00|30.25|27.37|30.16|27.29|30.26|27.38|30.16|27.29|0
1758148500000|2025-09-17 22:35:00|30.15|27.28|30.11|27.24|30.19|27.31|30.11|27.24|0
1758148800000|2025-09-17 22:40:00|30.12|27.25|30.04|27.18|30.13|27.26|30.01|27.16|0
1758149100000|2025-09-17 22:45:00|30.03|27.17|29.86|27.02|30.06|27.2|29.86|27.02|0
1758149400000|2025-09-17 22:50:00|29.88|27.03|29.8|26.96|29.88|27.03|29.78|26.95|0
1758149700000|2025-09-17 22:55:00|29.79|26.95|29.85|27.01|29.85|27.01|29.78|26.95|0
1758150000000|2025-09-17 23:00:00|29.84|27|29.77|26.93|29.84|27|29.77|26.93|0
1758150300000|2025-09-17 23:05:00|29.76|26.92|29.78|26.94|29.8|26.96|29.75|26.91|0
1758150600000|2025-09-17 23:10:00|29.77|26.93|29.81|26.97|29.82|26.98|29.73|26.9|0
1758150900000|2025-09-17 23:15:00|29.8|26.96|29.78|26.94|29.8|26.96|29.74|26.91|0
1758151200000|2025-09-17 23:20:00|29.79|26.95|29.78|26.94|29.79|26.95|29.75|26.92|0
1758151500000|2025-09-17 23:25:00|29.77|26.93|29.77|26.94|29.79|26.95|29.76|26.93|0
1758151800000|2025-09-17 23:30:00|29.78|26.93|29.74|26.91|29.78|26.93|29.7|26.87|0
1758152100000|2025-09-17 23:35:00|29.75|26.9|29.77|26.94|29.79|26.95|29.73|26.9|0
1758152400000|2025-09-17 23:40:00|29.78|26.95|29.83|26.99|29.85|27.01|29.78|26.94|0
1758152700000|2025-09-17 23:45:00|29.82|26.98|29.74|26.9|29.82|26.98|29.74|26.9|0
1758153000000|2025-09-17 23:50:00|29.75|26.91|29.72|26.89|29.78|26.94|29.72|26.89|0
1758153300000|2025-09-17 23:55:00|29.71|26.88|29.74|26.91|29.74|26.91|29.71|26.88|0
1758153600000|2025-09-18 00:00:00|29.73|26.9|29.88|27.03|29.88|27.03|29.73|26.9|0
1758153900000|2025-09-18 00:05:00|29.87|27.02|29.84|27|29.88|27.03|29.81|26.97|0
1758154200000|2025-09-18 00:10:00|29.83|26.99|29.85|27.01|29.88|27.03|29.81|26.97|0
1758154500000|2025-09-18 00:15:00|29.86|27.02|29.58|27.18|29.86|27.23|29.54|27.01|0
1758154800000|2025-09-18 00:20:00|29.59|27.19|29.71|27.31|29.75|27.35|29.55|27.15|0
1758155100000|2025-09-18 00:25:00|29.7|27.3|29.71|27.31|29.72|27.32|29.67|27.27|0
1758155400000|2025-09-18 00:30:00|29.7|27.3|29.67|27.27|29.71|27.31|29.65|27.25|0
1758155700000|2025-09-18 00:35:00|29.68|27.28|29.71|27.31|29.71|27.31|29.66|27.26|0
1758156000000|2025-09-18 00:40:00|29.7|27.3|29.7|27.3|29.71|27.31|29.67|27.27|0
1758156300000|2025-09-18 00:45:00|29.71|27.31|29.71|27.31|29.71|27.31|29.66|27.26|0
1758156600000|2025-09-18 00:50:00|29.72|27.32|29.69|27.29|29.72|27.32|29.66|27.26|0
1758156900000|2025-09-18 00:55:00|29.7|27.3|29.69|27.29|29.72|27.32|29.66|27.26|0
1758157200000|2025-09-18 01:00:00|29.68|27.28|29.69|27.29|29.72|27.32|29.65|27.25|0
1758157500000|2025-09-18 01:05:00|29.7|27.3|29.49|27.09|29.7|27.3|29.47|27.07|0
1758157800000|2025-09-18 01:10:00|29.5|27.1|29.51|27.11|29.52|27.12|29.46|27.06|0
1758158100000|2025-09-18 01:15:00|29.52|27.12|29.49|27.09|29.54|27.14|29.48|27.08|0
1758158400000|2025-09-18 01:20:00|29.51|27.11|29.64|27.24|29.68|27.28|29.51|27.11|0
1758158700000|2025-09-18 01:25:00|29.65|27.25|29.65|27.25|29.68|27.28|29.62|27.22|0
1758159000000|2025-09-18 01:30:00|29.66|27.26|29.57|27.17|29.67|27.27|29.57|27.17|0
1758159300000|2025-09-18 01:35:00|29.59|27.19|29.52|27.12|29.59|27.19|29.52|27.12|0
1758159600000|2025-09-18 01:40:00|29.53|27.13|29.54|27.14|29.56|27.16|29.52|27.12|0
1758159900000|2025-09-18 01:45:00|29.53|27.13|29.53|27.13|29.54|27.14|29.49|27.09|0
1758160200000|2025-09-18 01:50:00|29.54|27.14|29.51|27.11|29.56|27.16|29.5|27.1|0
1758160500000|2025-09-18 01:55:00|29.47|27.07|29.42|27.02|29.49|27.09|29.31|26.91|0
1758160800000|2025-09-18 02:00:00|29.43|27.03|29.45|27.05|29.49|27.09|29.43|27.03|0
1758161100000|2025-09-18 02:05:00|29.46|27.06|29.44|27.04|29.48|27.08|29.43|27.03|0
1758161400000|2025-09-18 02:10:00|29.45|27.05|29.43|27.03|29.45|27.05|29.4|27|0
1758161700000|2025-09-18 02:15:00|29.42|27.02|29.37|26.97|29.43|27.03|29.36|26.96|0
1758162000000|2025-09-18 02:20:00|29.36|26.96|29.41|27.01|29.43|27.03|29.36|26.96|0
1758162300000|2025-09-18 02:25:00|29.4|27|29.35|26.95|29.45|27.05|29.33|26.93|0
1758162600000|2025-09-18 02:30:00|29.34|26.94|29.34|26.94|29.38|26.98|29.33|26.93|0
1758162900000|2025-09-18 02:35:00|29.33|26.93|29.31|26.91|29.34|26.94|29.28|26.88|0
1758163200000|2025-09-18 02:40:00|29.32|26.92|29.31|26.91|29.32|26.92|29.29|26.89|0
1758163500000|2025-09-18 02:45:00|29.3|26.9|29.28|26.88|29.31|26.91|29.26|26.86|0
1758163800000|2025-09-18 02:50:00|29.27|26.87|29.3|26.9|29.3|26.9|29.23|26.83|0
1758164100000|2025-09-18 02:55:00|29.31|26.91|29.25|26.85|29.31|26.91|29.22|26.82|0
1758164400000|2025-09-18 03:00:00|29.26|26.86|29.07|26.67|29.26|26.86|29.04|26.64|0
1758164700000|2025-09-18 03:05:00|29.08|26.68|29.09|26.69|29.12|26.72|29.07|26.67|0
1758165000000|2025-09-18 03:10:00|29.08|26.68|29.11|26.71|29.22|26.82|29.05|26.65|0
1758165300000|2025-09-18 03:15:00|29.1|26.7|29.09|26.69|29.13|26.73|29.07|26.67|0
1758165600000|2025-09-18 03:20:00|29.08|26.68|29.09|26.69|29.11|26.71|29.08|26.68|0
1758165900000|2025-09-18 03:25:00|29.1|26.7|29.06|26.66|29.11|26.71|29.03|26.63|0
1758166200000|2025-09-18 03:30:00|29.04|26.64|29.05|26.65|29.06|26.66|29.02|26.62|0
1758166500000|2025-09-18 03:35:00|29.06|26.66|29.03|26.63|29.06|26.66|29.03|26.63|0
1758166800000|2025-09-18 03:40:00|29.04|26.64|29.05|26.65|29.06|26.66|29.03|26.63|0
1758167100000|2025-09-18 03:45:00|29.06|26.66|29.04|26.64|29.07|26.67|29.02|26.62|0
1758167400000|2025-09-18 03:50:00|29.05|26.65|29.14|26.74|29.19|26.79|29.05|26.65|0
1758167700000|2025-09-18 03:55:00|29.15|26.75|29.14|26.74|29.16|26.76|29.11|26.71|0
1758168000000|2025-09-18 04:00:00|29.13|26.73|29.14|26.74|29.18|26.78|29.12|26.72|0
1758168300000|2025-09-18 04:05:00|29.15|26.75|29.14|26.74|29.17|26.77|29.14|26.74|0
1758168600000|2025-09-18 04:10:00|29.15|26.75|29.11|26.71|29.16|26.76|29.08|26.68|0
1758168900000|2025-09-18 04:15:00|29.1|26.7|29.1|26.7|29.13|26.73|29.08|26.68|0
1758169200000|2025-09-18 04:20:00|29.09|26.69|29.03|26.63|29.1|26.7|29.01|26.61|0
1758169500000|2025-09-18 04:25:00|29.02|26.62|29.02|26.62|29.03|26.63|29.01|26.61|0
1758169800000|2025-09-18 04:30:00|29.01|26.61|29.04|26.64|29.05|26.65|28.96|26.56|0
1758170100000|2025-09-18 04:35:00|29.03|26.63|29.03|26.63|29.05|26.65|29.01|26.61|0
1758170400000|2025-09-18 04:40:00|29.04|26.64|29.03|26.63|29.04|26.64|29.01|26.61|0
1758170700000|2025-09-18 04:45:00|29.02|26.62|29.02|26.62|29.04|26.64|29.01|26.61|0
1758171000000|2025-09-18 04:50:00|29.03|26.63|28.99|26.59|29.04|26.64|28.98|26.58|0
1758171300000|2025-09-18 04:55:00|28.98|26.58|29|26.6|29.02|26.62|28.97|26.57|0
1758171600000|2025-09-18 05:00:00|29.01|26.61|28.99|26.59|29.01|26.61|28.94|26.54|0
1758171900000|2025-09-18 05:05:00|29|26.6|28.93|26.53|29.02|26.62|28.92|26.52|0
1758172200000|2025-09-18 05:10:00|28.94|26.54|29.01|26.61|29.01|26.61|28.93|26.53|0
1758172500000|2025-09-18 05:15:00|29.02|26.62|29.06|26.66|29.07|26.67|28.98|26.58|0
1758172800000|2025-09-18 05:20:00|29.07|26.67|29.08|26.68|29.09|26.69|29.06|26.66|0
1758173100000|2025-09-18 05:25:00|29.1|26.7|29.17|26.77|29.23|26.83|29.06|26.66|0
1758173400000|2025-09-18 05:30:00|29.16|26.76|29.23|26.83|29.23|26.83|29.15|26.75|0
1758173700000|2025-09-18 05:35:00|29.22|26.82|29.15|26.75|29.25|26.85|29.13|26.73|0
1758174000000|2025-09-18 05:40:00|29.14|26.74|29.13|26.73|29.18|26.78|29.12|26.72|0
1758174300000|2025-09-18 05:45:00|29.14|26.74|29.12|26.72|29.17|26.77|29.12|26.72|0
1758174600000|2025-09-18 05:50:00|29.11|26.71|29.13|26.73|29.17|26.77|29.11|26.71|0
1758174900000|2025-09-18 05:55:00|29.14|26.74|29.13|26.73|29.18|26.78|29.11|26.71|0
1758175200000|2025-09-18 06:00:00|29.14|26.74|29.14|26.74|29.2|26.8|29.09|26.69|0
1758175500000|2025-09-18 06:05:00|29.13|26.73|29.19|26.79|29.23|26.83|29.12|26.72|0
1758175800000|2025-09-18 06:10:00|29.18|26.78|29.32|26.92|29.33|26.93|29.18|26.78|0
1758176100000|2025-09-18 06:15:00|29.33|26.93|29.3|26.9|29.38|26.98|29.28|26.88|0
1758176400000|2025-09-18 06:20:00|29.31|26.91|29.3|26.9|29.34|26.94|29.29|26.89|0
1758176700000|2025-09-18 06:25:00|29.29|26.89|29.36|26.96|29.38|26.98|29.27|26.87|0
1758177000000|2025-09-18 06:30:00|29.37|26.97|29.37|26.97|29.47|27.07|29.35|26.95|0
1758177300000|2025-09-18 06:35:00|29.24|26.84|29.2|26.8|29.37|26.97|29.16|26.76|0
1758177600000|2025-09-18 06:40:00|29.18|26.78|29.12|26.72|29.2|26.8|29.11|26.71|0
1758177900000|2025-09-18 06:45:00|29.13|26.73|29.07|26.67|29.17|26.77|29.04|26.64|0
1758178200000|2025-09-18 06:50:00|29.1|26.7|29.06|26.66|29.1|26.7|29.05|26.65|0
1758178500000|2025-09-18 06:55:00|29.08|26.68|29.04|26.64|29.09|26.69|29.02|26.62|0
1758178800000|2025-09-18 07:00:00|29.03|26.63|28.91|26.51|29.11|26.71|28.91|26.51|0
1758179100000|2025-09-18 07:05:00|28.92|26.52|28.84|26.44|28.92|26.52|28.83|26.43|0
1758179400000|2025-09-18 07:10:00|28.85|26.45|28.79|26.39|28.87|26.47|28.77|26.37|0
1758179700000|2025-09-18 07:15:00|28.84|26.44|28.65|26.25|28.87|26.47|28.59|26.19|0
1758180000000|2025-09-18 07:20:00|28.64|26.24|28.85|26.45|28.87|26.47|28.64|26.24|0
1758180300000|2025-09-18 07:25:00|28.86|26.46|28.89|26.49|28.98|26.58|28.81|26.41|0
1758180600000|2025-09-18 07:30:00|28.9|26.5|28.73|26.33|28.91|26.51|28.71|26.31|0
1758180900000|2025-09-18 07:35:00|28.72|26.32|28.84|26.44|28.87|26.47|28.72|26.32|0
1758181200000|2025-09-18 07:40:00|28.83|26.43|28.81|26.41|28.88|26.48|28.77|26.37|0
1758181500000|2025-09-18 07:45:00|28.8|26.4|28.64|26.24|28.8|26.4|28.53|26.13|0
1758181800000|2025-09-18 07:50:00|28.63|26.23|28.44|26.04|28.65|26.25|28.41|26.01|0
1758182100000|2025-09-18 07:55:00|28.45|26.05|28.41|26.01|28.46|26.06|28.39|25.99|0
1758182400000|2025-09-18 08:00:00|28.43|26.03|28.4|26|28.59|26.19|28.4|26|0
1758182700000|2025-09-18 08:05:00|28.39|25.99|28.5|26.1|28.58|26.18|28.37|25.97|0
1758183000000|2025-09-18 08:10:00|28.49|26.09|28.35|25.95|28.53|26.13|28.32|25.92|0
1758183300000|2025-09-18 08:15:00|28.39|25.99|28.35|25.95|28.48|26.08|28.33|25.93|0
1758183600000|2025-09-18 08:20:00|28.34|25.94|28.44|26.04|28.47|26.07|28.34|25.94|0
1758183900000|2025-09-18 08:25:00|28.45|26.05|28.35|25.95|28.46|26.06|28.31|25.91|0
1758184200000|2025-09-18 08:30:00|28.36|25.96|28.28|25.88|28.4|26|28.28|25.88|0
1758184500000|2025-09-18 08:35:00|28.27|25.87|28.24|25.84|28.31|25.91|28.22|25.82|0
1758184800000|2025-09-18 08:40:00|28.23|25.83|28.24|25.84|28.27|25.87|28.21|25.81|0
1758185100000|2025-09-18 08:45:00|28.25|25.85|28.17|25.77|28.31|25.91|28.14|25.74|0
1758185400000|2025-09-18 08:50:00|28.16|25.76|28.16|25.76|28.24|25.84|28.11|25.71|0
1758185700000|2025-09-18 08:55:00|28.15|25.75|28.12|25.72|28.26|25.86|28.06|25.66|0
1758186000000|2025-09-18 09:00:00|28.11|25.71|28.12|25.72|28.16|25.76|28.08|25.68|0
1758186300000|2025-09-18 09:05:00|28.11|25.71|28.02|25.62|28.16|25.76|28.01|25.61|0
1758186600000|2025-09-18 09:10:00|28.01|25.61|28.23|25.83|28.24|25.84|27.98|25.58|0
1758186900000|2025-09-18 09:15:00|28.2|25.8|28.21|25.81|28.23|25.83|28.16|25.76|0
1758187200000|2025-09-18 09:20:00|28.22|25.82|28.23|25.83|28.25|25.85|28.16|25.76|0
1758187500000|2025-09-18 09:25:00|28.24|25.84|28.14|25.74|28.29|25.89|28.14|25.74|0
1758187800000|2025-09-18 09:30:00|28.15|25.75|28.1|25.7|28.22|25.82|28.08|25.68|0
1758188100000|2025-09-18 09:35:00|28.09|25.69|28.06|25.66|28.14|25.74|28.04|25.64|0
1758188400000|2025-09-18 09:40:00|28.07|25.67|28.27|25.87|28.28|25.88|28.03|25.63|0
1758188700000|2025-09-18 09:45:00|28.26|25.86|28.24|25.84|28.29|25.89|28.2|25.8|0
1758189000000|2025-09-18 09:50:00|28.23|25.83|28.27|25.87|28.29|25.89|28.14|25.74|0
1758189300000|2025-09-18 09:55:00|28.28|25.88|28.31|25.91|28.34|25.94|28.28|25.88|0
1758189600000|2025-09-18 10:00:00|28.3|25.9|28.26|25.86|28.34|25.94|28.25|25.85|0
1758189900000|2025-09-18 10:05:00|28.25|25.85|28.2|25.8|28.25|25.85|28.18|25.78|0
1758190200000|2025-09-18 10:10:00|28.21|25.81|28.2|25.8|28.23|25.83|28.19|25.79|0
1758190500000|2025-09-18 10:15:00|28.21|25.81|28.22|25.82|28.23|25.83|28.21|25.81|0
1758190800000|2025-09-18 10:20:00|28.21|25.81|28.27|25.87|28.29|25.89|28.21|25.81|0
1758191100000|2025-09-18 10:25:00|28.28|25.88|28.37|25.97|28.37|25.97|28.27|25.87|0
1758191400000|2025-09-18 10:30:00|28.38|25.98|28.42|26.02|28.44|26.04|28.36|25.96|0
1758191700000|2025-09-18 10:35:00|28.43|26.03|28.39|25.99|28.44|26.04|28.38|25.98|0
1758192000000|2025-09-18 10:40:00|28.4|26|28.37|25.97|28.41|26.01|28.34|25.94|0
1758192300000|2025-09-18 10:45:00|28.38|25.98|28.42|26.02|28.43|26.03|28.34|25.94|0
1758192600000|2025-09-18 10:50:00|28.41|26.01|28.39|25.99|28.43|26.03|28.38|25.98|0
1758192900000|2025-09-18 10:55:00|28.4|26|28.35|25.95|28.42|26.02|28.31|25.91|0
1758193200000|2025-09-18 11:00:00|28.38|25.98|28.23|25.83|28.38|25.98|28.03|25.63|0
1758193500000|2025-09-18 11:05:00|28.2|25.8|28.29|25.89|28.31|25.91|28.12|25.72|0
1758193800000|2025-09-18 11:10:00|28.28|25.88|28.29|25.89|28.31|25.91|28.16|25.76|0
1758194100000|2025-09-18 11:15:00|28.28|25.88|28.37|25.97|28.39|25.99|28.25|25.85|0
1758194400000|2025-09-18 11:20:00|28.38|25.98|28.37|25.97|28.38|25.98|28.23|25.83|0
1758194700000|2025-09-18 11:25:00|28.36|25.96|28.45|26.05|28.48|26.08|28.34|25.94|0
1758195000000|2025-09-18 11:30:00|28.46|26.06|28.51|26.11|28.53|26.13|28.4|26|0
1758195300000|2025-09-18 11:35:00|28.5|26.1|28.53|26.13|28.59|26.19|28.49|26.09|0
1758195600000|2025-09-18 11:40:00|28.54|26.14|28.67|26.27|28.71|26.31|28.52|26.12|0
1758195900000|2025-09-18 11:45:00|28.68|26.28|28.6|26.2|28.69|26.29|28.51|26.11|0
1758196200000|2025-09-18 11:50:00|28.59|26.19|28.66|26.26|28.67|26.27|28.56|26.16|0
1758196500000|2025-09-18 11:55:00|28.65|26.25|28.51|26.11|28.67|26.27|28.48|26.08|0
1758196800000|2025-09-18 12:00:00|28.5|26.1|28.65|26.25|28.67|26.27|27.57|25.17|0
1758197100000|2025-09-18 12:05:00|28.67|26.27|28.58|26.18|28.68|26.28|28.49|26.09|0
1758197400000|2025-09-18 12:10:00|28.57|26.17|28.65|26.25|28.68|26.28|28.57|26.17|0
1758197700000|2025-09-18 12:15:00|28.64|26.24|28.63|26.23|28.7|26.3|28.5|26.1|0
1758198000000|2025-09-18 12:20:00|28.66|26.26|28.35|25.95|28.66|26.26|28.33|25.93|0
1758198300000|2025-09-18 12:25:00|28.34|25.94|28.33|25.93|28.39|25.99|28.29|25.89|0
1758198600000|2025-09-18 12:30:00|28.31|25.91|28.54|26.14|28.54|26.14|27.64|25.24|0
1758198900000|2025-09-18 12:35:00|28.53|26.13|28.47|26.07|28.58|26.18|28.4|26|0
1758199200000|2025-09-18 12:40:00|28.48|26.08|28.51|26.11|28.6|26.2|28.45|26.05|0
1758199500000|2025-09-18 12:45:00|28.5|26.1|28.51|26.11|28.56|26.16|28.48|26.08|0
1758199800000|2025-09-18 12:50:00|28.52|26.12|28.77|26.37|28.8|26.4|28.49|26.09|0
1758200100000|2025-09-18 12:55:00|28.78|26.38|28.97|26.57|28.97|26.57|28.72|26.32|0
1758200400000|2025-09-18 13:00:00|28.98|26.58|29.2|26.8|29.23|26.83|28.96|26.56|0
1758200700000|2025-09-18 13:05:00|29.19|26.79|29.2|26.8|29.38|26.98|29.15|26.75|0
1758201000000|2025-09-18 13:10:00|29.21|26.81|29.15|26.75|29.3|26.9|29.09|26.69|0
1758201300000|2025-09-18 13:15:00|29.14|26.74|29.19|26.79|29.2|26.8|29.02|26.62|0
1758201600000|2025-09-18 13:20:00|29.17|26.77|29.18|26.78|29.21|26.81|29.07|26.67|0
1758201900000|2025-09-18 13:25:00|29.2|26.8|29.29|26.89|29.3|26.9|29.09|26.69|0
1758202200000|2025-09-18 13:30:00|29.33|26.93|29.2|26.8|29.47|27.07|29.1|26.7|0
1758202500000|2025-09-18 13:35:00|29.21|26.81|29.63|27.23|29.63|27.23|29.16|26.76|0
1758202800000|2025-09-18 13:40:00|29.64|27.24|29.97|27.57|30.06|27.66|29.59|27.19|0
1758203100000|2025-09-18 13:45:00|29.99|27.59|29.6|27.2|30.23|27.83|29.58|27.18|0
1758203400000|2025-09-18 13:50:00|29.59|27.19|29.57|27.17|29.59|27.19|29.12|26.72|0
1758203700000|2025-09-18 13:55:00|29.56|27.16|29.15|26.75|29.69|27.29|29.15|26.75|0
1758204000000|2025-09-18 14:00:00|29.13|26.73|28.92|26.52|29.16|26.76|28.92|26.52|0
1758204300000|2025-09-18 14:05:00|28.91|26.51|28.72|26.32|28.91|26.51|28.69|26.29|0
1758204600000|2025-09-18 14:10:00|28.7|26.3|28.68|26.28|28.8|26.4|28.62|26.22|0
1758204900000|2025-09-18 14:15:00|28.67|26.27|28.63|26.23|28.74|26.34|28.55|26.15|0
1758205200000|2025-09-18 14:20:00|28.61|26.21|28.72|26.32|28.85|26.45|28.58|26.18|0
1758205500000|2025-09-18 14:25:00|28.7|26.3|28.76|26.36|28.77|26.37|28.61|26.21|0
1758205800000|2025-09-18 14:30:00|28.75|26.35|28.94|26.54|28.96|26.56|28.68|26.28|0
1758206100000|2025-09-18 14:35:00|28.93|26.53|29.14|26.74|29.17|26.77|28.93|26.53|0
1758206400000|2025-09-18 14:40:00|29.15|26.75|29.3|26.9|29.3|26.9|29.05|26.65|0
1758206700000|2025-09-18 14:45:00|29.29|26.89|29.22|26.82|29.37|26.97|29.16|26.76|0
1758207000000|2025-09-18 14:50:00|29.24|26.84|29.43|27.03|29.47|27.07|29.22|26.82|0
1758207300000|2025-09-18 14:55:00|29.41|27.01|29.43|27.03|29.47|27.07|29.33|26.93|0
1758207600000|2025-09-18 15:00:00|29.42|27.02|29.33|26.93|29.43|27.03|29.23|26.83|0
1758207900000|2025-09-18 15:05:00|29.31|26.91|29.43|27.03|29.55|27.15|29.27|26.87|0
1758208200000|2025-09-18 15:10:00|29.41|27.01|29.43|27.03|29.55|27.15|29.31|26.91|0
1758208500000|2025-09-18 15:15:00|29.42|27.02|29.11|26.71|29.48|27.08|29.1|26.7|0
1758208800000|2025-09-18 15:20:00|29.08|26.68|29.27|26.87|29.33|26.93|28.98|26.58|0
1758209100000|2025-09-18 15:25:00|29.26|26.86|29.38|26.98|29.4|27|29.2|26.8|0
1758209400000|2025-09-18 15:30:00|29.37|26.97|29.2|26.8|29.37|26.97|29.13|26.73|0
1758209700000|2025-09-18 15:35:00|29.21|26.81|29.21|26.81|29.25|26.85|29.17|26.77|0
1758210000000|2025-09-18 15:40:00|29.2|26.8|29.3|26.9|29.38|26.98|29.17|26.77|0
1758210300000|2025-09-18 15:45:00|29.29|26.89|29.36|26.96|29.4|27|29.27|26.87|0
1758210600000|2025-09-18 15:50:00|29.38|26.98|29.59|27.19|29.68|27.28|29.34|26.94|0
1758210900000|2025-09-18 15:55:00|29.58|27.18|29.51|27.11|29.74|27.34|29.44|27.04|0
1758211200000|2025-09-18 16:00:00|29.53|27.13|29.35|26.95|29.57|27.17|29.35|26.95|0
1758211500000|2025-09-18 16:05:00|29.36|26.96|29.51|27.11|29.6|27.2|29.35|26.95|0
1758211800000|2025-09-18 16:10:00|29.52|27.12|29.15|26.75|29.56|27.16|29.11|26.71|0
1758212100000|2025-09-18 16:15:00|29.16|26.76|29.12|26.72|29.2|26.8|28.99|26.59|0
1758212400000|2025-09-18 16:20:00|29.14|26.74|29.05|26.65|29.15|26.75|29.01|26.61|0
1758212700000|2025-09-18 16:25:00|29.03|26.63|29.04|26.64|29.1|26.7|29|26.6|0
1758213000000|2025-09-18 16:30:00|29.06|26.66|28.9|26.5|29.06|26.66|28.86|26.46|0
1758213300000|2025-09-18 16:35:00|28.91|26.51|28.85|26.45|28.94|26.54|28.82|26.42|0
1758213600000|2025-09-18 16:40:00|28.86|26.46|28.73|26.33|28.87|26.47|28.7|26.3|0
1758213900000|2025-09-18 16:45:00|28.72|26.32|28.73|26.33|28.79|26.39|28.69|26.29|0
1758214200000|2025-09-18 16:50:00|28.72|26.32|28.78|26.38|28.79|26.39|28.71|26.31|0
1758214500000|2025-09-18 16:55:00|28.79|26.39|28.83|26.43|28.86|26.46|28.75|26.35|0
1758214800000|2025-09-18 17:00:00|28.84|26.44|28.84|26.44|28.86|26.46|28.73|26.33|0
1758215100000|2025-09-18 17:05:00|28.83|26.43|28.83|26.43|28.88|26.48|28.76|26.36|0
1758215400000|2025-09-18 17:10:00|28.85|26.45|28.84|26.44|28.87|26.47|28.8|26.4|0
1758215700000|2025-09-18 17:15:00|28.82|26.42|28.83|26.43|28.89|26.49|28.78|26.38|0
1758216000000|2025-09-18 17:20:00|28.82|26.42|28.9|26.5|28.91|26.51|28.78|26.38|0
1758216300000|2025-09-18 17:25:00|28.89|26.49|28.98|26.58|29.01|26.61|28.86|26.46|0
1758216600000|2025-09-18 17:30:00|28.99|26.59|29.1|26.7|29.1|26.7|28.97|26.57|0
1758216900000|2025-09-18 17:35:00|29.11|26.71|29.16|26.76|29.31|26.91|29.09|26.69|0
1758217200000|2025-09-18 17:40:00|29.15|26.75|29.22|26.82|29.26|26.86|29.11|26.71|0
1758217500000|2025-09-18 17:45:00|29.23|26.83|29.19|26.79|29.26|26.86|29.16|26.76|0
1758217800000|2025-09-18 17:50:00|29.18|26.78|29.12|26.72|29.3|26.9|29.06|26.66|0
1758218100000|2025-09-18 17:55:00|29.13|26.73|29.23|26.83|29.34|26.94|29.1|26.7|0
1758218400000|2025-09-18 18:00:00|29.24|26.84|29.21|26.81|29.32|26.92|29.17|26.77|0
1758218700000|2025-09-18 18:05:00|29.22|26.82|29.14|26.74|29.23|26.83|29.1|26.7|0
1758219000000|2025-09-18 18:10:00|29.18|26.78|29.25|26.85|29.33|26.93|29.16|26.76|0
1758219300000|2025-09-18 18:15:00|29.24|26.84|29.31|26.91|29.38|26.98|29.19|26.79|0
1758219600000|2025-09-18 18:20:00|29.32|26.92|29.31|26.91|29.37|26.97|29.26|26.86|0
1758219900000|2025-09-18 18:25:00|29.3|26.9|29.35|26.95|29.35|26.95|29.21|26.81|0
1758220200000|2025-09-18 18:30:00|29.34|26.94|29.31|26.91|29.38|26.98|29.23|26.83|0
1758220500000|2025-09-18 18:35:00|29.32|26.92|29.32|26.92|29.33|26.93|29.24|26.84|0
1758220800000|2025-09-18 18:40:00|29.31|26.91|29.56|27.16|29.66|27.26|29.29|26.89|0
1758221100000|2025-09-18 18:45:00|29.57|27.17|29.45|27.05|29.57|27.17|29.38|26.98|0
1758221400000|2025-09-18 18:50:00|29.42|27.02|29.24|26.84|29.44|27.04|29.19|26.79|0
1758221700000|2025-09-18 18:55:00|29.22|26.82|29.33|26.93|29.33|26.93|29.17|26.77|0
1758222000000|2025-09-18 19:00:00|29.32|26.92|29.36|26.96|29.39|26.99|29.27|26.87|0
1758222300000|2025-09-18 19:05:00|29.35|26.95|29.26|26.86|29.4|27|29.26|26.86|0
1758222600000|2025-09-18 19:10:00|29.25|26.85|29.33|26.93|29.35|26.95|29.25|26.85|0
1758222900000|2025-09-18 19:15:00|29.32|26.92|29.32|26.92|29.36|26.96|29.26|26.86|0
1758223200000|2025-09-18 19:20:00|29.31|26.91|29.44|27.04|29.49|27.09|29.3|26.9|0
1758223500000|2025-09-18 19:25:00|29.45|27.05|29.52|27.12|29.53|27.13|29.42|27.02|0
1758223800000|2025-09-18 19:30:00|29.53|27.13|29.61|27.21|29.68|27.28|29.47|27.07|0
1758224100000|2025-09-18 19:35:00|29.6|27.2|29.69|27.29|29.78|27.38|29.56|27.16|0
1758224400000|2025-09-18 19:40:00|29.68|27.28|29.74|27.34|29.85|27.45|29.66|27.26|0
1758224700000|2025-09-18 19:45:00|29.75|27.35|29.81|27.41|29.93|27.53|29.7|27.3|0
1758225000000|2025-09-18 19:50:00|29.8|27.4|29.52|27.12|29.86|27.46|29.51|27.11|0
1758225300000|2025-09-18 19:55:00|29.57|27.17|29.99|27.59|30.01|27.61|29.53|27.13|0
1758225600000|2025-09-18 20:00:00|29.93|27.53|29.81|27.41|29.99|27.59|29.77|27.37|0
1758225900000|2025-09-18 20:05:00|29.79|27.39|29.82|27.42|29.83|27.43|29.76|27.36|0
1758226200000|2025-09-18 20:10:00|29.83|27.43|29.87|27.47|29.89|27.49|29.74|27.34|0
1758226500000|2025-09-18 20:15:00|29.9|27.5|29.92|27.52|29.98|27.58|29.8|27.4|0
1758226800000|2025-09-18 20:20:00|29.94|27.54|29.94|27.54|29.96|27.56|29.91|27.51|0
1758227100000|2025-09-18 20:25:00|29.95|27.55|29.93|27.53|29.96|27.56|29.92|27.52|0
1758227400000|2025-09-18 20:30:00|29.94|27.54|29.8|27.4|29.96|27.56|29.78|27.38|0
1758227700000|2025-09-18 20:35:00|29.81|27.41|29.72|27.32|29.82|27.42|29.7|27.3|0
1758228000000|2025-09-18 20:40:00|29.71|27.31|29.65|27.25|29.75|27.35|29.64|27.24|0
1758228300000|2025-09-18 20:45:00|29.66|27.26|29.64|27.24|29.68|27.28|29.62|27.22|0
1758228600000|2025-09-18 20:50:00|29.66|27.26|29.66|27.26|29.67|27.27|29.64|27.24|0
1758228900000|2025-09-18 20:55:00|29.88|27.03|29.88|27.04|29.9|27.05|29.84|27|0
1758229200000|2025-09-18 21:00:00|29.89|27.03|29.88|27.03|29.89|27.04|29.88|27.03|0
1758229500000|2025-09-18 21:05:00|29.87||29.88||29.88||29.87||0
1758229800000|2025-09-18 21:10:00||27.04||27.04||27.04||27.03|0
1758230100000|2025-09-18 21:15:00|29.87|27.03|29.88|27.03|29.89|27.04|29.87|27.02|0
1758230400000|2025-09-18 21:20:00|29.87||29.87||29.87||29.87||0
1758230700000|2025-09-18 21:25:00|29.88|27.02|29.88|27.04|29.88|27.04|29.88|27.02|0
1758231000000|2025-09-18 21:30:00|29.87|27.03|29.87|27.03|29.88|27.04|29.86|27.02|0
1758231300000|2025-09-18 21:35:00||27.02||27.02||27.02||27.02|0
1758231600000|2025-09-18 21:40:00|29.86|27.01|29.86|27.02|29.86|27.02|29.86|27.01|0
1758231900000|2025-09-18 21:45:00|29.85|27.01|29.85|27.01|29.86|27.01|29.85|27.01|0
1758232200000|2025-09-18 21:50:00|29.86|27|29.85|27.01|29.86|27.02|29.84|27|0
1758232500000|2025-09-18 21:55:00|29.84|27|29.84|27|29.86|27.01|29.83|26.99|0
1758232800000|2025-09-18 22:00:00|29.85|27.01|29.7|26.87|29.86|27.02|29.7|26.87|0
1758233100000|2025-09-18 22:05:00|29.71|26.88|29.64|26.82|29.72|26.89|29.64|26.82|0
1758233400000|2025-09-18 22:10:00|29.65|26.83|29.62|26.79|29.67|26.85|29.62|26.79|0
1758233700000|2025-09-18 22:15:00|29.63|26.81|29.65|26.82|29.65|26.82|29.59|26.77|0
1758234000000|2025-09-18 22:20:00|29.66|26.83|29.62|26.8|29.68|26.85|29.62|26.8|0
1758234300000|2025-09-18 22:25:00|29.61|26.79|29.61|26.79|29.63|26.81|29.6|26.78|0
1758234600000|2025-09-18 22:30:00|29.6|26.78|29.69|26.86|29.69|26.86|29.6|26.78|0
1758234900000|2025-09-18 22:35:00|29.71|26.88|29.82|26.98|29.82|26.98|29.7|26.87|0
1758235200000|2025-09-18 22:40:00|29.84|27|29.88|27.03|29.9|27.05|29.83|26.99|0
1758235500000|2025-09-18 22:45:00|29.87|27.01|29.8|26.96|29.87|27.01|29.79|26.95|0
1758235800000|2025-09-18 22:50:00|29.81|26.97|29.71|26.88|29.81|26.97|29.71|26.88|0
1758236100000|2025-09-18 22:55:00|29.7|26.87|29.64|26.81|29.7|26.87|29.62|26.79|0
1758236400000|2025-09-18 23:00:00|29.65|26.82|29.65|26.83|29.68|26.85|29.6|26.78|0
1758236700000|2025-09-18 23:05:00|29.66|26.82|29.66|26.83|29.67|26.84|29.61|26.79|0
1758237000000|2025-09-18 23:10:00|29.65|26.82|29.66|26.83|29.66|26.83|29.58|26.76|0
1758237300000|2025-09-18 23:15:00|29.65|26.82|29.63|26.81|29.67|26.84|29.62|26.8|0
1758237600000|2025-09-18 23:20:00|29.64|26.8|29.62|26.8|29.64|26.81|29.59|26.77|0
1758237900000|2025-09-18 23:25:00|29.63|26.81|29.64|26.82|29.65|26.83|29.62|26.8|0
1758238200000|2025-09-18 23:30:00|29.63|26.81|29.59|26.78|29.63|26.81|29.58|26.77|0
1758238500000|2025-09-18 23:35:00|29.58|26.77|29.55|26.73|29.58|26.77|29.54|26.72|0
1758238800000|2025-09-18 23:40:00|29.56|26.74|29.58|26.76|29.58|26.76|29.55|26.74|0
1758239100000|2025-09-18 23:45:00|29.59|26.77|29.59|26.77|29.61|26.79|29.55|26.74|0
1758239400000|2025-09-18 23:50:00|29.6|26.78|29.6|26.78|29.61|26.79|29.58|26.76|0
1758239700000|2025-09-18 23:55:00|29.59|26.77|29.64|26.82|29.64|26.82|29.57|26.75|0
1758240000000|2025-09-19 00:00:00|29.63|26.81|29.57|26.75|29.63|26.81|29.53|26.71|0
1758240300000|2025-09-19 00:05:00|29.56|26.74|29.58|26.77|29.61|26.79|29.54|26.73|0
1758240600000|2025-09-19 00:10:00|29.6|26.78|29.75|26.92|29.75|26.92|29.6|26.78|0
1758240900000|2025-09-19 00:15:00|29.74|26.91|29.58|27.18|29.76|27.24|29.52|26.91|0
1758241200000|2025-09-19 00:20:00|29.59|27.19|29.74|27.34|29.79|27.39|29.59|27.19|0
1758241500000|2025-09-19 00:25:00|29.73|27.33|29.77|27.37|29.8|27.4|29.71|27.31|0
1758241800000|2025-09-19 00:30:00|29.76|27.36|29.78|27.38|29.82|27.42|29.73|27.33|0
1758242100000|2025-09-19 00:35:00|29.77|27.37|29.76|27.36|29.8|27.4|29.72|27.32|0
1758242400000|2025-09-19 00:40:00|29.77|27.37|29.76|27.36|29.81|27.41|29.76|27.36|0
1758242700000|2025-09-19 00:45:00|29.77|27.37|29.77|27.37|29.79|27.39|29.72|27.32|0
1758243000000|2025-09-19 00:50:00|29.79|27.39|29.82|27.42|29.87|27.47|29.75|27.35|0
1758243300000|2025-09-19 00:55:00|29.83|27.43|29.69|27.29|29.83|27.43|29.68|27.28|0
1758243600000|2025-09-19 01:00:00|29.71|27.31|29.75|27.35|29.76|27.36|29.67|27.27|0
1758243900000|2025-09-19 01:05:00|29.76|27.36|29.72|27.32|29.76|27.36|29.68|27.28|0
1758244200000|2025-09-19 01:10:00|29.71|27.31|29.77|27.37|29.83|27.43|29.7|27.3|0
1758244500000|2025-09-19 01:15:00|29.8|27.4|29.79|27.39|29.83|27.43|29.75|27.35|0
1758244800000|2025-09-19 01:20:00|29.8|27.4|29.83|27.43|29.83|27.43|29.77|27.37|0
1758245100000|2025-09-19 01:25:00|29.82|27.42|29.78|27.38|29.84|27.44|29.77|27.37|0
1758245400000|2025-09-19 01:30:00|29.79|27.39|29.8|27.4|29.84|27.44|29.76|27.36|0
1758245700000|2025-09-19 01:35:00|29.81|27.41|29.65|27.25|29.81|27.41|29.64|27.24|0
1758246000000|2025-09-19 01:40:00|29.66|27.26|29.7|27.3|29.7|27.3|29.63|27.23|0
1758246300000|2025-09-19 01:45:00|29.69|27.29|29.63|27.23|29.69|27.29|29.6|27.2|0
1758246600000|2025-09-19 01:50:00|29.65|27.25|29.62|27.22|29.67|27.27|29.59|27.19|0
1758246900000|2025-09-19 01:55:00|29.61|27.21|29.64|27.24|29.65|27.25|29.58|27.18|0
1758247200000|2025-09-19 02:00:00|29.62|27.22|29.59|27.19|29.65|27.25|29.58|27.18|0
1758247500000|2025-09-19 02:05:00|29.6|27.2|29.65|27.25|29.68|27.28|29.59|27.19|0
1758247800000|2025-09-19 02:10:00|29.64|27.24|29.79|27.39|29.83|27.43|29.64|27.24|0
1758248100000|2025-09-19 02:15:00|29.8|27.4|29.76|27.36|29.8|27.4|29.75|27.35|0
1758248400000|2025-09-19 02:20:00|29.75|27.35|29.75|27.35|29.8|27.4|29.75|27.35|0
1758248700000|2025-09-19 02:25:00|29.77|27.37|29.83|27.43|29.86|27.46|29.75|27.35|0
1758249000000|2025-09-19 02:30:00|29.9|27.5|29.89|27.49|29.92|27.52|29.83|27.43|0
1758249300000|2025-09-19 02:35:00|29.88|27.48|29.78|27.38|29.9|27.5|29.76|27.36|0
1758249600000|2025-09-19 02:40:00|29.77|27.37|29.77|27.37|29.81|27.41|29.76|27.36|0
1758249900000|2025-09-19 02:45:00|29.78|27.38|29.8|27.4|29.81|27.41|29.74|27.34|0
1758250200000|2025-09-19 02:50:00|29.79|27.39|29.8|27.4|29.82|27.42|29.77|27.37|0
1758250500000|2025-09-19 02:55:00|29.79|27.39|29.8|27.4|29.84|27.44|29.78|27.38|0
1758250800000|2025-09-19 03:00:00|29.79|27.39|29.77|27.37|29.81|27.41|29.77|27.37|0
1758251100000|2025-09-19 03:05:00|29.78|27.38|29.7|27.3|29.8|27.4|29.7|27.3|0
1758251400000|2025-09-19 03:10:00|29.69|27.29|29.52|27.12|29.71|27.31|29.5|27.1|0
1758251700000|2025-09-19 03:15:00|29.51|27.11|29.54|27.14|29.56|27.16|29.5|27.1|0
1758252000000|2025-09-19 03:20:00|29.55|27.15|29.52|27.12|29.59|27.19|29.52|27.12|0
1758252300000|2025-09-19 03:25:00|29.51|27.11|29.52|27.12|29.58|27.18|29.49|27.09|0
1758252600000|2025-09-19 03:30:00|29.54|27.14|29.54|27.14|29.57|27.17|29.52|27.12|0
1758252900000|2025-09-19 03:35:00|29.53|27.13|29.63|27.23|29.7|27.3|29.53|27.13|0
1758253200000|2025-09-19 03:40:00|29.62|27.22|29.63|27.23|29.66|27.26|29.59|27.19|0
1758253500000|2025-09-19 03:45:00|29.64|27.24|29.66|27.26|29.76|27.36|29.58|27.18|0
1758253800000|2025-09-19 03:50:00|29.67|27.27|29.65|27.25|29.7|27.3|29.63|27.23|0
1758254100000|2025-09-19 03:55:00|29.64|27.24|29.71|27.31|29.73|27.33|29.63|27.23|0
1758254400000|2025-09-19 04:00:00|29.72|27.32|29.89|27.49|29.95|27.55|29.7|27.3|0
1758254700000|2025-09-19 04:05:00|29.9|27.5|29.86|27.46|29.93|27.53|29.78|27.38|0
1758255000000|2025-09-19 04:10:00|29.87|27.47|29.93|27.53|29.95|27.55|29.79|27.39|0
1758255300000|2025-09-19 04:15:00|29.95|27.55|30|27.6|30.02|27.62|29.91|27.51|0
1758255600000|2025-09-19 04:20:00|30.01|27.61|30.01|27.61|30.03|27.63|29.95|27.55|0
1758255900000|2025-09-19 04:25:00|30|27.6|29.9|27.5|30|27.6|29.85|27.45|0
1758256200000|2025-09-19 04:30:00|29.91|27.51|29.86|27.46|29.94|27.54|29.84|27.44|0
1758256500000|2025-09-19 04:35:00|29.85|27.45|29.76|27.36|29.86|27.46|29.72|27.32|0
1758256800000|2025-09-19 04:40:00|29.77|27.37|29.75|27.35|29.79|27.39|29.73|27.33|0
1758257100000|2025-09-19 04:45:00|29.76|27.36|29.76|27.36|29.77|27.37|29.73|27.33|0
1758257400000|2025-09-19 04:50:00|29.77|27.37|29.76|27.36|29.77|27.37|29.72|27.32|0
1758257700000|2025-09-19 04:55:00|29.75|27.35|29.7|27.3|29.75|27.35|29.68|27.28|0
1758258000000|2025-09-19 05:00:00|29.68|27.28|29.73|27.33|29.73|27.33|29.64|27.24|0
1758258300000|2025-09-19 05:05:00|29.72|27.32|29.71|27.31|29.73|27.33|29.7|27.3|0
1758258600000|2025-09-19 05:10:00|29.7|27.3|29.72|27.32|29.75|27.35|29.69|27.29|0
1758258900000|2025-09-19 05:15:00|29.73|27.33|29.71|27.31|29.75|27.35|29.69|27.29|0
1758259200000|2025-09-19 05:20:00|29.7|27.3|29.67|27.27|29.72|27.32|29.66|27.26|0
1758259500000|2025-09-19 05:25:00|29.66|27.26|29.67|27.27|29.72|27.32|29.63|27.23|0
1758259800000|2025-09-19 05:30:00|29.69|27.29|29.73|27.33|29.84|27.44|29.69|27.29|0
1758260100000|2025-09-19 05:35:00|29.74|27.34|29.73|27.33|29.8|27.4|29.73|27.33|0
1758260400000|2025-09-19 05:40:00|29.72|27.32|29.86|27.46|29.91|27.51|29.72|27.32|0
1758260700000|2025-09-19 05:45:00|29.87|27.47|29.84|27.44|29.89|27.49|29.83|27.43|0
1758261000000|2025-09-19 05:50:00|29.91|27.51|29.85|27.45|29.93|27.53|29.83|27.43|0
1758261300000|2025-09-19 05:55:00|29.84|27.44|29.82|27.42|29.85|27.45|29.77|27.37|0
1758261600000|2025-09-19 06:00:00|29.79|27.39|29.74|27.34|29.85|27.45|29.7|27.3|0
1758261900000|2025-09-19 06:05:00|29.75|27.35|29.62|27.22|29.75|27.35|29.61|27.21|0
1758262200000|2025-09-19 06:10:00|29.63|27.23|29.6|27.2|29.67|27.27|29.52|27.12|0
1758262500000|2025-09-19 06:15:00|29.57|27.17|29.64|27.24|29.7|27.3|29.56|27.16|0
1758262800000|2025-09-19 06:20:00|29.65|27.25|29.85|27.45|29.97|27.57|29.6|27.2|0
1758263100000|2025-09-19 06:25:00|29.86|27.46|29.83|27.43|30.02|27.62|29.83|27.43|0
1758263400000|2025-09-19 06:30:00|29.87|27.47|29.84|27.44|29.94|27.54|29.78|27.38|0
1758263700000|2025-09-19 06:35:00|29.86|27.46|29.74|27.34|29.88|27.48|29.71|27.31|0
1758264000000|2025-09-19 06:40:00|29.73|27.33|29.75|27.35|29.76|27.36|29.62|27.22|0
1758264300000|2025-09-19 06:45:00|29.76|27.36|29.73|27.33|29.81|27.41|29.72|27.32|0
1758264600000|2025-09-19 06:50:00|29.72|27.32|29.82|27.42|29.91|27.51|29.72|27.32|0
1758264900000|2025-09-19 06:55:00|29.83|27.43|30.01|27.61|30.01|27.61|29.76|27.36|0
1758265200000|2025-09-19 07:00:00|29.98|27.58|30.05|27.65|30.05|27.65|29.87|27.47|0
1758265500000|2025-09-19 07:05:00|30.03|27.63|30.08|27.68|30.16|27.76|29.95|27.55|0
1758265800000|2025-09-19 07:10:00|30.07|27.67|29.8|27.4|30.07|27.67|29.74|27.34|0
1758266100000|2025-09-19 07:15:00|29.81|27.41|29.81|27.41|29.94|27.54|29.76|27.36|0
1758266400000|2025-09-19 07:20:00|29.83|27.43|29.7|27.3|29.83|27.43|29.65|27.25|0
1758266700000|2025-09-19 07:25:00|29.71|27.31|29.63|27.23|29.73|27.33|29.57|27.17|0
1758267000000|2025-09-19 07:30:00|29.62|27.22|29.61|27.21|29.64|27.24|29.57|27.17|0
1758267300000|2025-09-19 07:35:00|29.6|27.2|29.65|27.25|29.7|27.3|29.59|27.19|0
1758267600000|2025-09-19 07:40:00|29.64|27.24|29.6|27.2|29.66|27.26|29.57|27.17|0
1758267900000|2025-09-19 07:45:00|29.61|27.21|29.64|27.24|29.69|27.29|29.59|27.19|0
1758268200000|2025-09-19 07:50:00|29.65|27.25|29.59|27.19|29.68|27.28|29.56|27.16|0
1758268500000|2025-09-19 07:55:00|29.58|27.18|29.46|27.06|29.66|27.26|29.45|27.05|0
1758268800000|2025-09-19 08:00:00|29.47|27.07|29.42|27.02|29.5|27.1|29.37|26.97|0
1758269100000|2025-09-19 08:05:00|29.43|27.03|29.31|26.91|29.43|27.03|29.28|26.88|0
1758269400000|2025-09-19 08:10:00|29.3|26.9|29.31|26.91|29.33|26.93|29.28|26.88|0
1758269700000|2025-09-19 08:15:00|29.32|26.92|29.21|26.81|29.34|26.94|29.19|26.79|0
1758270000000|2025-09-19 08:20:00|29.19|26.79|29.16|26.76|29.21|26.81|29.14|26.74|0
1758270300000|2025-09-19 08:25:00|29.17|26.77|29.17|26.77|29.18|26.78|29.13|26.73|0
1758270600000|2025-09-19 08:30:00|29.16|26.76|29.15|26.75|29.17|26.77|29.13|26.73|0
1758270900000|2025-09-19 08:35:00|29.14|26.74|29.12|26.72|29.19|26.79|29.1|26.7|0
1758271200000|2025-09-19 08:40:00|29.11|26.71|29.14|26.74|29.17|26.77|29.1|26.7|0
1758271500000|2025-09-19 08:45:00|29.15|26.75|29.16|26.76|29.18|26.78|29.14|26.74|0
1758271800000|2025-09-19 08:50:00|29.17|26.77|29.17|26.77|29.19|26.79|29.13|26.73|0
1758272100000|2025-09-19 08:55:00|29.19|26.79|29.16|26.76|29.2|26.8|29.14|26.74|0
1758272400000|2025-09-19 09:00:00|29.15|26.75|29.15|26.75|29.18|26.78|29.1|26.7|0
1758272700000|2025-09-19 09:05:00|29.14|26.74|29.17|26.77|29.19|26.79|29.13|26.73|0
1758273000000|2025-09-19 09:10:00|29.18|26.78|29.16|26.76|29.19|26.79|29.13|26.73|0
1758273300000|2025-09-19 09:15:00|29.15|26.75|29.16|26.76|29.17|26.77|29.13|26.73|0
1758273600000|2025-09-19 09:20:00|29.17|26.77|29.1|26.7|29.17|26.77|29.08|26.68|0
1758273900000|2025-09-19 09:25:00|29.11|26.71|29.05|26.65|29.11|26.71|29.05|26.65|0
1758274200000|2025-09-19 09:30:00|29.06|26.66|29|26.6|29.07|26.67|28.98|26.58|0
1758274500000|2025-09-19 09:35:00|29.01|26.61|29.01|26.61|29.02|26.62|28.98|26.58|0
1758274800000|2025-09-19 09:40:00|29.02|26.62|29.01|26.61|29.02|26.62|28.99|26.59|0
1758275100000|2025-09-19 09:45:00|29|26.6|29.03|26.63|29.05|26.65|28.97|26.57|0
1758275400000|2025-09-19 09:50:00|29.01|26.61|29.12|26.72|29.14|26.74|28.98|26.58|0
1758275700000|2025-09-19 09:55:00|29.11|26.71|29.14|26.74|29.14|26.74|29.1|26.7|0
1758276000000|2025-09-19 10:00:00|29.13|26.73|29.15|26.75|29.18|26.78|29.09|26.69|0
1758276300000|2025-09-19 10:05:00|29.17|26.77|29.15|26.75|29.19|26.79|29.11|26.71|0
1758276600000|2025-09-19 10:10:00|29.16|26.76|29.11|26.71|29.17|26.77|29.08|26.68|0
1758276900000|2025-09-19 10:15:00|29.1|26.7|29.03|26.63|29.12|26.72|29.02|26.62|0
1758277200000|2025-09-19 10:20:00|29.04|26.64|29.08|26.68|29.09|26.69|29.03|26.63|0
1758277500000|2025-09-19 10:25:00|29.07|26.67|29.06|26.66|29.08|26.68|29.04|26.64|0
1758277800000|2025-09-19 10:30:00|29.07|26.67|29.05|26.65|29.08|26.68|29.04|26.64|0
1758278100000|2025-09-19 10:35:00|29.04|26.64|28.99|26.59|29.08|26.68|28.97|26.57|0
1758278400000|2025-09-19 10:40:00|28.98|26.58|29|26.6|29|26.6|28.97|26.57|0
1758278700000|2025-09-19 10:45:00|28.99|26.59|29.1|26.7|29.1|26.7|28.99|26.59|0
1758279000000|2025-09-19 10:50:00|29.08|26.68|29.11|26.71|29.11|26.71|29.04|26.64|0
1758279300000|2025-09-19 10:55:00|29.13|26.73|29.08|26.68|29.23|26.83|29.08|26.68|0
1758279600000|2025-09-19 11:00:00|29.09|26.69|29|26.6|29.15|26.75|28.99|26.59|0
1758279900000|2025-09-19 11:05:00|28.98|26.58|29.01|26.61|29.05|26.65|28.98|26.58|0
1758280200000|2025-09-19 11:10:00|29|26.6|29.11|26.71|29.15|26.75|29|26.6|0
1758280500000|2025-09-19 11:15:00|29.1|26.7|29.11|26.71|29.12|26.72|29.07|26.67|0
1758280800000|2025-09-19 11:20:00|29.1|26.7|29.1|26.7|29.13|26.73|29.07|26.67|0
1758281100000|2025-09-19 11:25:00|29.11|26.71|29.04|26.64|29.13|26.73|29.03|26.63|0
1758281400000|2025-09-19 11:30:00|29.05|26.65|29.04|26.64|29.13|26.73|29.03|26.63|0
1758281700000|2025-09-19 11:35:00|29.07|26.67|29.04|26.64|29.08|26.68|29.03|26.63|0
1758282000000|2025-09-19 11:40:00|29.03|26.63|29.07|26.67|29.08|26.68|29.03|26.63|0
1758282300000|2025-09-19 11:45:00|29.06|26.66|29.05|26.65|29.07|26.67|29.03|26.63|0
1758282600000|2025-09-19 11:50:00|29.06|26.66|29|26.6|29.07|26.67|28.99|26.59|0
1758282900000|2025-09-19 11:55:00|29.01|26.61|29|26.6|29.04|26.64|28.99|26.59|0
1758283200000|2025-09-19 12:00:00|29.01|26.61|28.89|26.49|29.03|26.63|27.73|25.33|0
1758283500000|2025-09-19 12:05:00|28.9|26.5|28.91|26.51|28.94|26.54|28.87|26.47|0
1758283800000|2025-09-19 12:10:00|28.9|26.5|28.9|26.5|28.93|26.53|28.89|26.49|0
1758284100000|2025-09-19 12:15:00|28.89|26.49|28.93|26.53|28.93|26.53|28.89|26.49|0
1758284400000|2025-09-19 12:20:00|28.92|26.52|28.86|26.46|28.93|26.53|28.82|26.42|0
1758284700000|2025-09-19 12:25:00|28.85|26.45|28.82|26.42|28.89|26.49|28.78|26.38|0
1758285000000|2025-09-19 12:30:00|28.83|26.43|28.81|26.41|28.84|26.44|28.26|25.86|0
1758285300000|2025-09-19 12:35:00|28.82|26.42|28.79|26.39|28.89|26.49|28.77|26.37|0
1758285600000|2025-09-19 12:40:00|28.78|26.38|28.81|26.41|28.85|26.45|28.76|26.36|0
1758285900000|2025-09-19 12:45:00|28.8|26.4|28.76|26.36|28.81|26.41|28.75|26.35|0
1758286200000|2025-09-19 12:50:00|28.78|26.38|28.82|26.42|28.82|26.42|28.73|26.33|0
1758286500000|2025-09-19 12:55:00|28.83|26.43|28.8|26.4|28.84|26.44|28.79|26.39|0
1758286800000|2025-09-19 13:00:00|28.81|26.41|28.76|26.36|28.83|26.43|28.71|26.31|0
1758287100000|2025-09-19 13:05:00|28.75|26.35|28.75|26.35|28.78|26.38|28.72|26.32|0
1758287400000|2025-09-19 13:10:00|28.74|26.34|28.75|26.35|28.79|26.39|28.72|26.32|0
1758287700000|2025-09-19 13:15:00|28.74|26.34|28.67|26.27|28.76|26.36|28.61|26.21|0
1758288000000|2025-09-19 13:20:00|28.65|26.25|28.71|26.31|28.73|26.33|28.58|26.18|0
1758288300000|2025-09-19 13:25:00|28.66|26.26|28.71|26.31|28.72|26.32|28.61|26.21|0
1758288600000|2025-09-19 13:30:00|28.89|26.49|29.21|26.81|29.23|26.83|28.87|26.47|0
1758288900000|2025-09-19 13:35:00|29.2|26.8|29.13|26.73|29.27|26.87|29.12|26.72|0
1758289200000|2025-09-19 13:40:00|29.12|26.72|29.26|26.86|29.28|26.88|29.02|26.62|0
1758289500000|2025-09-19 13:45:00|29.28|26.88|28.97|26.57|29.33|26.93|28.92|26.52|0
1758289800000|2025-09-19 13:50:00|28.94|26.54|29.05|26.65|29.1|26.7|28.86|26.46|0
1758290100000|2025-09-19 13:55:00|29.04|26.64|29.19|26.79|29.26|26.86|29.01|26.61|0
1758290400000|2025-09-19 14:00:00|29.2|26.8|29.24|26.84|29.27|26.87|29.05|26.65|0
1758290700000|2025-09-19 14:05:00|29.25|26.85|29.41|27.01|29.42|27.02|29.2|26.8|0
1758291000000|2025-09-19 14:10:00|29.4|27|29.48|27.08|29.53|27.13|29.37|26.97|0
1758291300000|2025-09-19 14:15:00|29.47|27.07|29.5|27.1|29.59|27.19|29.43|27.03|0
1758291600000|2025-09-19 14:20:00|29.49|27.09|29.5|27.1|29.67|27.27|29.43|27.03|0
1758291900000|2025-09-19 14:25:00|29.51|27.11|29.66|27.26|29.67|27.27|29.43|27.03|0
1758292200000|2025-09-19 14:30:00|29.68|27.28|29.56|27.16|29.7|27.3|29.55|27.15|0
1758292500000|2025-09-19 14:35:00|29.55|27.15|29.6|27.2|29.65|27.25|29.52|27.12|0
1758292800000|2025-09-19 14:40:00|29.61|27.21|29.83|27.43|29.86|27.46|29.61|27.21|0
1758293100000|2025-09-19 14:45:00|29.84|27.44|29.82|27.42|30.01|27.61|29.79|27.39|0
1758293400000|2025-09-19 14:50:00|29.81|27.41|29.68|27.28|29.93|27.53|29.61|27.21|0
1758293700000|2025-09-19 14:55:00|29.67|27.27|29.77|27.37|29.87|27.47|29.67|27.27|0
1758294000000|2025-09-19 15:00:00|29.76|27.36|29.85|27.45|29.89|27.49|29.65|27.25|0
1758294300000|2025-09-19 15:05:00|29.84|27.44|30|27.6|30.02|27.62|29.82|27.42|0
1758294600000|2025-09-19 15:10:00|29.96|27.56|30.06|27.66|30.12|27.72|29.95|27.55|0
1758294900000|2025-09-19 15:15:00|30.05|27.65|30.05|27.65|30.17|27.77|30.04|27.64|0
1758295200000|2025-09-19 15:20:00|30.06|27.66|30.04|27.64|30.24|27.84|29.94|27.54|0
1758295500000|2025-09-19 15:25:00|30.03|27.63|30.2|27.8|30.24|27.84|29.99|27.59|0
1758295800000|2025-09-19 15:30:00|30.21|27.81|30.29|27.89|30.36|27.96|30.21|27.81|0
1758296100000|2025-09-19 15:35:00|30.3|27.9|30.22|27.82|30.34|27.94|30.18|27.78|0
1758296400000|2025-09-19 15:40:00|30.21|27.81|30.05|27.65|30.23|27.83|30|27.6|0
1758296700000|2025-09-19 15:45:00|30.07|27.67|30.11|27.71|30.16|27.76|30.02|27.62|0
1758297000000|2025-09-19 15:50:00|30.12|27.72|29.94|27.54|30.12|27.72|29.93|27.53|0
1758297300000|2025-09-19 15:55:00|29.92|27.52|29.86|27.46|29.99|27.59|29.85|27.45|0
1758297600000|2025-09-19 16:00:00|29.87|27.47|29.71|27.31|29.89|27.49|29.63|27.23|0
1758297900000|2025-09-19 16:05:00|29.73|27.33|29.66|27.26|29.77|27.37|29.6|27.2|0
1758298200000|2025-09-19 16:10:00|29.65|27.25|29.58|27.18|29.65|27.25|29.51|27.11|0
1758298500000|2025-09-19 16:15:00|29.57|27.17|29.51|27.11|29.6|27.2|29.46|27.06|0
1758298800000|2025-09-19 16:20:00|29.49|27.09|29.65|27.25|29.78|27.38|29.48|27.08|0
1758299100000|2025-09-19 16:25:00|29.64|27.24|29.66|27.26|29.7|27.3|29.59|27.19|0
1758299400000|2025-09-19 16:30:00|29.68|27.28|29.79|27.39|29.84|27.44|29.62|27.22|0
1758299700000|2025-09-19 16:35:00|29.78|27.38|29.72|27.32|29.78|27.38|29.67|27.27|0
1758300000000|2025-09-19 16:40:00|29.7|27.3|29.72|27.32|29.75|27.35|29.69|27.29|0
1758300300000|2025-09-19 16:45:00|29.73|27.33|29.59|27.19|29.76|27.36|29.54|27.14|0
1758300600000|2025-09-19 16:50:00|29.58|27.18|29.68|27.28|29.7|27.3|29.58|27.18|0
1758300900000|2025-09-19 16:55:00|29.7|27.3|29.72|27.32|29.76|27.36|29.7|27.3|0
1758301200000|2025-09-19 17:00:00|29.73|27.33|29.73|27.33|29.75|27.35|29.67|27.27|0
1758301500000|2025-09-19 17:05:00|29.76|27.36|29.78|27.38|29.82|27.42|29.72|27.32|0
1758301800000|2025-09-19 17:10:00|29.8|27.4|29.71|27.31|29.8|27.4|29.71|27.31|0
1758302100000|2025-09-19 17:15:00|29.73|27.33|29.68|27.28|29.76|27.36|29.63|27.23|0
1758302400000|2025-09-19 17:20:00|29.67|27.27|29.63|27.23|29.71|27.31|29.62|27.22|0
1758302700000|2025-09-19 17:25:00|29.64|27.24|29.61|27.21|29.74|27.34|29.61|27.21|0
1758303000000|2025-09-19 17:30:00|29.62|27.22|29.54|27.14|29.65|27.25|29.54|27.14|0
1758303300000|2025-09-19 17:35:00|29.52|27.12|29.52|27.12|29.58|27.18|29.45|27.05|0
1758303600000|2025-09-19 17:40:00|29.51|27.11|29.52|27.12|29.58|27.18|29.47|27.07|0
1758303900000|2025-09-19 17:45:00|29.51|27.11|29.52|27.12|29.57|27.17|29.5|27.1|0
1758304200000|2025-09-19 17:50:00|29.53|27.13|29.44|27.04|29.53|27.13|29.43|27.03|0
1758304500000|2025-09-19 17:55:00|29.45|27.05|29.48|27.08|29.51|27.11|29.43|27.03|0
1758304800000|2025-09-19 18:00:00|29.46|27.06|29.43|27.03|29.52|27.12|29.41|27.01|0
1758305100000|2025-09-19 18:05:00|29.44|27.04|29.43|27.03|29.49|27.09|29.41|27.01|0
1758305400000|2025-09-19 18:10:00|29.44|27.04|29.45|27.05|29.46|27.06|29.41|27.01|0
1758305700000|2025-09-19 18:15:00|29.44|27.04|29.43|27.03|29.47|27.07|29.4|27|0
1758306000000|2025-09-19 18:20:00|29.42|27.02|29.49|27.09|29.51|27.11|29.4|27|0
1758306300000|2025-09-19 18:25:00|29.5|27.1|29.54|27.14|29.59|27.19|29.49|27.09|0
1758306600000|2025-09-19 18:30:00|29.55|27.15|29.43|27.03|29.57|27.17|29.39|26.99|0
1758306900000|2025-09-19 18:35:00|29.42|27.02|29.44|27.04|29.44|27.04|29.34|26.94|0
1758307200000|2025-09-19 18:40:00|29.43|27.03|29.35|26.95|29.45|27.05|29.3|26.9|0
1758307500000|2025-09-19 18:45:00|29.39|26.99|29.42|27.02|29.45|27.05|29.37|26.97|0
1758307800000|2025-09-19 18:50:00|29.43|27.03|29.53|27.13|29.54|27.14|29.39|26.99|0
1758308100000|2025-09-19 18:55:00|29.54|27.14|29.35|26.95|29.54|27.14|29.35|26.95|0
1758308400000|2025-09-19 19:00:00|29.38|26.98|29.28|26.88|29.39|26.99|29.18|26.78|0
1758308700000|2025-09-19 19:05:00|29.29|26.89|29.29|26.89|29.32|26.92|29.23|26.83|0
1758309000000|2025-09-19 19:10:00|29.28|26.88|29.23|26.83|29.29|26.89|29.22|26.82|0
1758309300000|2025-09-19 19:15:00|29.22|26.82|29.23|26.83|29.26|26.86|29.16|26.76|0
1758309600000|2025-09-19 19:20:00|29.24|26.84|29.23|26.83|29.26|26.86|29.19|26.79|0
1758309900000|2025-09-19 19:25:00|29.21|26.81|29.26|26.86|29.26|26.86|29.12|26.72|0
1758310200000|2025-09-19 19:30:00|29.24|26.84|29.28|26.88|29.33|26.93|29.22|26.82|0
1758310500000|2025-09-19 19:35:00|29.27|26.87|29.39|26.99|29.41|27.01|29.26|26.86|0
1758310800000|2025-09-19 19:40:00|29.38|26.98|29.44|27.04|29.46|27.06|29.33|26.93|0
1758311100000|2025-09-19 19:45:00|29.43|27.03|29.44|27.04|29.46|27.06|29.34|26.94|0
1758311400000|2025-09-19 19:50:00|29.42|27.02|29.14|26.74|29.45|27.05|29.13|26.73|0
1758311700000|2025-09-19 19:55:00|29.11|26.71|29.37|26.97|29.37|26.97|29|26.6|0
1758312000000|2025-09-19 20:00:00|29.34|26.94|29.24|26.84|29.39|26.99|29.23|26.83|0
1758312300000|2025-09-19 20:05:00|29.23|26.83|29.31|26.91|29.31|26.91|29.22|26.82|0
1758312600000|2025-09-19 20:10:00|29.3|26.9|29.33|26.93|29.37|26.97|29.28|26.88|0
1758500100000|2025-09-22 00:15:00|29.22|26.82|29.22|26.82|29.26|26.86|29.2|26.8|0
1758500400000|2025-09-22 00:20:00|29.23|26.83|29.23|26.83|29.26|26.86|29.21|26.81|0
1758500700000|2025-09-22 00:25:00|29.22|26.82|29.24|26.84|29.27|26.87|29.22|26.82|0
1758501000000|2025-09-22 00:30:00|29.25|26.85|29.36|26.96|29.43|27.03|29.23|26.83|0
1758501300000|2025-09-22 00:35:00|29.37|26.97|29.37|26.97|29.42|27.02|29.35|26.95|0
1758501600000|2025-09-22 00:40:00|29.39|26.99|29.33|26.93|29.41|27.01|29.3|26.9|0
1758501900000|2025-09-22 00:45:00|29.34|26.94|29.37|26.97|29.41|27.01|29.34|26.94|0
1758502200000|2025-09-22 00:50:00|29.39|26.99|29.49|27.09|29.5|27.1|29.35|26.95|0
1758502500000|2025-09-22 00:55:00|29.48|27.08|29.52|27.12|29.56|27.16|29.48|27.08|0
1758502800000|2025-09-22 01:00:00|29.55|27.15|29.48|27.08|29.55|27.15|29.47|27.07|0
1758503100000|2025-09-22 01:05:00|29.47|27.07|29.39|26.99|29.48|27.08|29.34|26.94|0
1758503400000|2025-09-22 01:10:00|29.38|26.98|29.35|26.95|29.38|26.98|29.3|26.9|0
1758503700000|2025-09-22 01:15:00|29.36|26.96|29.32|26.92|29.37|26.97|29.3|26.9|0
1758504000000|2025-09-22 01:20:00|29.33|26.93|29.33|26.93|29.35|26.95|29.31|26.91|0
1758504300000|2025-09-22 01:25:00|29.32|26.92|29.44|27.04|29.46|27.06|29.32|26.92|0
1758504600000|2025-09-22 01:30:00|29.41|27.01|29.44|27.04|29.48|27.08|29.4|27|0
1758504900000|2025-09-22 01:35:00|29.43|27.03|29.43|27.03|29.47|27.07|29.4|27|0
1758505200000|2025-09-22 01:40:00|29.44|27.04|29.43|27.03|29.46|27.06|29.4|27|0
1758505500000|2025-09-22 01:45:00|29.42|27.02|29.42|27.02|29.45|27.05|29.4|27|0
1758505800000|2025-09-22 01:50:00|29.41|27.01|29.41|27.01|29.45|27.05|29.4|27|0
1758506100000|2025-09-22 01:55:00|29.43|27.03|29.38|26.98|29.47|27.07|29.35|26.95|0
1758506400000|2025-09-22 02:00:00|29.37|26.97|29.37|26.97|29.41|27.01|29.35|26.95|0
1758506700000|2025-09-22 02:05:00|29.38|26.98|29.39|26.99|29.41|27.01|29.37|26.97|0
1758507000000|2025-09-22 02:10:00|29.37|26.97|29.33|26.93|29.4|27|29.33|26.93|0
1758507300000|2025-09-22 02:15:00|29.39|26.99|29.33|26.93|29.39|26.99|29.3|26.9|0
1758507600000|2025-09-22 02:20:00|29.32|26.92|29.35|26.95|29.35|26.95|29.3|26.9|0
1758507900000|2025-09-22 02:25:00|29.34|26.94|29.35|26.95|29.36|26.96|29.3|26.9|0
1758508200000|2025-09-22 02:30:00|29.34|26.94|29.33|26.93|29.35|26.95|29.31|26.91|0
1758508500000|2025-09-22 02:35:00|29.34|26.94|29.31|26.91|29.34|26.94|29.29|26.89|0
1758508800000|2025-09-22 02:40:00|29.3|26.9|29.32|26.92|29.35|26.95|29.3|26.9|0
1758509100000|2025-09-22 02:45:00|29.31|26.91|29.34|26.94|29.35|26.95|29.31|26.91|0
1758509400000|2025-09-22 02:50:00|29.33|26.93|29.33|26.93|29.35|26.95|29.33|26.93|0
1758509700000|2025-09-22 02:55:00|29.32|26.92|29.28|26.88|29.32|26.92|29.26|26.86|0
1758510000000|2025-09-22 03:00:00|29.29|26.89|29.27|26.87|29.29|26.89|29.27|26.87|0
1758510300000|2025-09-22 03:05:00|29.28|26.88|29.27|26.87|29.3|26.9|29.26|26.86|0
1758510600000|2025-09-22 03:10:00|29.28|26.88|29.32|26.92|29.35|26.95|29.25|26.85|0
1758510900000|2025-09-22 03:15:00|29.31|26.91|29.32|26.92|29.35|26.95|29.3|26.9|0
1758511200000|2025-09-22 03:20:00|29.33|26.93|29.32|26.92|29.34|26.94|29.31|26.91|0
1758511500000|2025-09-22 03:25:00|29.31|26.91|29.21|26.81|29.35|26.95|29.21|26.81|0
1758511800000|2025-09-22 03:30:00|29.2|26.8|29.23|26.83|29.25|26.85|29.2|26.8|0
1758512100000|2025-09-22 03:35:00|29.22|26.82|29.24|26.84|29.24|26.84|29.21|26.81|0
1758512400000|2025-09-22 03:40:00|29.22|26.82|29.21|26.81|29.25|26.85|29.21|26.81|0
1758512700000|2025-09-22 03:45:00|29.22|26.82|29.22|26.82|29.24|26.84|29.21|26.81|0
1758513000000|2025-09-22 03:50:00|29.23|26.83|29.23|26.83|29.24|26.84|29.21|26.81|0
1758513300000|2025-09-22 03:55:00|29.21|26.81|29.22|26.82|29.25|26.85|29.21|26.81|0
1758513600000|2025-09-22 04:00:00|29.23|26.83|29.25|26.85|29.26|26.86|29.23|26.83|0
1758513900000|2025-09-22 04:05:00|29.26|26.86|29.27|26.87|29.27|26.87|29.24|26.84|0
1758514200000|2025-09-22 04:10:00|29.26|26.86|29.24|26.84|29.27|26.87|29.23|26.83|0
1758514500000|2025-09-22 04:15:00|29.2|26.8|29.22|26.82|29.24|26.84|29.18|26.78|0
1758514800000|2025-09-22 04:20:00|29.21|26.81|29.3|26.9|29.31|26.91|29.17|26.77|0
1758515100000|2025-09-22 04:25:00|29.29|26.89|29.3|26.9|29.32|26.92|29.28|26.88|0
1758515400000|2025-09-22 04:30:00|29.31|26.91|29.31|26.91|29.31|26.91|29.28|26.88|0
1758515700000|2025-09-22 04:35:00|29.32|26.92|29.24|26.84|29.32|26.92|29.24|26.84|0
1758516000000|2025-09-22 04:40:00|29.25|26.85|29.26|26.86|29.27|26.87|29.24|26.84|0
1758516300000|2025-09-22 04:45:00|29.25|26.85|29.31|26.91|29.31|26.91|29.24|26.84|0
1758516600000|2025-09-22 04:50:00|29.3|26.9|29.3|26.9|29.31|26.91|29.28|26.88|0
1758516900000|2025-09-22 04:55:00|29.29|26.89|29.3|26.9|29.3|26.9|29.29|26.89|0
1758517200000|2025-09-22 05:00:00|29.29|26.89|29.32|26.92|29.33|26.93|29.2|26.8|0
1758517500000|2025-09-22 05:05:00|29.31|26.91|29.32|26.92|29.34|26.94|29.3|26.9|0
1758517800000|2025-09-22 05:10:00|29.31|26.91|29.26|26.86|29.32|26.92|29.24|26.84|0
1758518100000|2025-09-22 05:15:00|29.25|26.85|29.19|26.79|29.25|26.85|29.16|26.76|0
1758518400000|2025-09-22 05:20:00|29.2|26.8|29.24|26.84|29.24|26.84|29.16|26.76|0
1758518700000|2025-09-22 05:25:00|29.23|26.83|29.25|26.85|29.27|26.87|29.22|26.82|0
1758519000000|2025-09-22 05:30:00|29.26|26.86|29.24|26.84|29.27|26.87|29.22|26.82|0
1758519300000|2025-09-22 05:35:00|29.25|26.85|29.31|26.91|29.36|26.96|29.25|26.85|0
1758519600000|2025-09-22 05:40:00|29.29|26.89|29.3|26.9|29.31|26.91|29.28|26.88|0
1758519900000|2025-09-22 05:45:00|29.32|26.92|29.29|26.89|29.32|26.92|29.29|26.89|0
1758520200000|2025-09-22 05:50:00|29.28|26.88|29.29|26.89|29.32|26.92|29.28|26.88|0
1758520500000|2025-09-22 05:55:00|29.28|26.88|29.37|26.97|29.37|26.97|29.28|26.88|0
1758520800000|2025-09-22 06:00:00|29.36|26.96|29.36|26.96|29.38|26.98|29.31|26.91|0
1758521100000|2025-09-22 06:05:00|29.35|26.95|29.52|27.12|29.52|27.12|29.32|26.92|0
1758521400000|2025-09-22 06:10:00|29.51|27.11|29.51|27.11|29.55|27.15|29.48|27.08|0
1758521700000|2025-09-22 06:15:00|29.52|27.12|29.52|27.12|29.55|27.15|29.47|27.07|0
1758522000000|2025-09-22 06:20:00|29.53|27.13|29.47|27.07|29.55|27.15|29.45|27.05|0
1758522300000|2025-09-22 06:25:00|29.46|27.06|29.53|27.13|29.54|27.14|29.46|27.06|0
1758522600000|2025-09-22 06:30:00|29.52|27.12|29.5|27.1|29.53|27.13|29.49|27.09|0
1758522900000|2025-09-22 06:35:00|29.51|27.11|29.51|27.11|29.53|27.13|29.48|27.08|0
1758523200000|2025-09-22 06:40:00|29.52|27.12|29.5|27.1|29.63|27.23|29.48|27.08|0
1758523500000|2025-09-22 06:45:00|29.51|27.11|29.51|27.11|29.53|27.13|29.5|27.1|0
1758523800000|2025-09-22 06:50:00|29.52|27.12|29.49|27.09|29.53|27.13|29.47|27.07|0
1758524100000|2025-09-22 06:55:00|29.5|27.1|29.52|27.12|29.56|27.16|29.46|27.06|0
1758524400000|2025-09-22 07:00:00|29.51|27.11|29.52|27.12|29.58|27.18|29.47|27.07|0
1758524700000|2025-09-22 07:05:00|29.51|27.11|29.58|27.18|29.58|27.18|29.48|27.08|0
1758525000000|2025-09-22 07:10:00|29.57|27.17|29.72|27.32|29.72|27.32|29.56|27.16|0
1758525300000|2025-09-22 07:15:00|29.71|27.31|29.85|27.45|29.87|27.47|29.68|27.28|0
1758525600000|2025-09-22 07:20:00|29.86|27.46|30.12|27.72|30.14|27.74|29.79|27.39|0
1758525900000|2025-09-22 07:25:00|30.1|27.7|30.12|27.72|30.19|27.79|30.05|27.65|0
1758526200000|2025-09-22 07:30:00|30.09|27.69|30.04|27.64|30.19|27.79|29.99|27.59|0
1758526500000|2025-09-22 07:35:00|30.08|27.68|30.09|27.69|30.12|27.72|30.03|27.63|0
1758526800000|2025-09-22 07:40:00|30.11|27.71|29.96|27.56|30.12|27.72|29.93|27.53|0
1758527100000|2025-09-22 07:45:00|29.97|27.57|29.89|27.49|30|27.6|29.88|27.48|0
1758527400000|2025-09-22 07:50:00|29.9|27.5|29.9|27.5|29.95|27.55|29.85|27.45|0
1758527700000|2025-09-22 07:55:00|29.89|27.49|29.9|27.5|29.93|27.53|29.88|27.48|0
1758528000000|2025-09-22 08:00:00|29.93|27.53|29.89|27.49|29.93|27.53|29.79|27.39|0
1758528300000|2025-09-22 08:05:00|29.88|27.48|29.79|27.39|29.93|27.53|29.78|27.38|0
1758528600000|2025-09-22 08:10:00|29.8|27.4|29.67|27.27|29.8|27.4|29.66|27.26|0
1758528900000|2025-09-22 08:15:00|29.68|27.28|29.59|27.19|29.7|27.3|29.56|27.16|0
1758529200000|2025-09-22 08:20:00|29.6|27.2|29.66|27.26|29.69|27.29|29.59|27.19|0
1758529500000|2025-09-22 08:25:00|29.65|27.25|29.71|27.31|29.72|27.32|29.64|27.24|0
1758529800000|2025-09-22 08:30:00|29.72|27.32|29.66|27.26|29.73|27.33|29.61|27.21|0
1758530100000|2025-09-22 08:35:00|29.65|27.25|29.64|27.24|29.68|27.28|29.63|27.23|0
1758530400000|2025-09-22 08:40:00|29.65|27.25|29.66|27.26|29.68|27.28|29.64|27.24|0
1758530700000|2025-09-22 08:45:00|29.67|27.27|29.77|27.37|29.78|27.38|29.65|27.25|0
1758531000000|2025-09-22 08:50:00|29.79|27.39|29.82|27.42|29.82|27.42|29.73|27.33|0
1758531300000|2025-09-22 08:55:00|29.81|27.41|29.89|27.49|29.93|27.53|29.79|27.39|0
1758531600000|2025-09-22 09:00:00|29.88|27.48|29.95|27.55|29.97|27.57|29.87|27.47|0
1758531900000|2025-09-22 09:05:00|29.89|27.49|30.05|27.65|30.08|27.68|29.89|27.49|0
1758532200000|2025-09-22 09:10:00|30.06|27.66|30.06|27.66|30.08|27.68|30.01|27.61|0
1758532500000|2025-09-22 09:15:00|30.05|27.65|30.05|27.65|30.12|27.72|30.03|27.63|0
1758532800000|2025-09-22 09:20:00|30.06|27.66|30.09|27.69|30.12|27.72|30.02|27.62|0
1758533100000|2025-09-22 09:25:00|30.08|27.68|30.05|27.65|30.12|27.72|30.03|27.63|0
1758533400000|2025-09-22 09:30:00|30.04|27.64|30.04|27.64|30.07|27.67|30.03|27.63|0
1758533700000|2025-09-22 09:35:00|30.03|27.63|30.06|27.66|30.08|27.68|30.03|27.63|0
1758534000000|2025-09-22 09:40:00|30.05|27.65|30.1|27.7|30.1|27.7|30.02|27.62|0
1758534300000|2025-09-22 09:45:00|30.09|27.69|30.11|27.71|30.12|27.72|30.09|27.69|0
1758534600000|2025-09-22 09:50:00|30.1|27.7|30.01|27.61|30.13|27.73|29.98|27.58|0
1758534900000|2025-09-22 09:55:00|30|27.6|30|27.6|30.03|27.63|29.98|27.58|0
1758535200000|2025-09-22 10:00:00|29.99|27.59|30|27.6|30.07|27.67|29.97|27.57|0
1758535500000|2025-09-22 10:05:00|30.01|27.61|30|27.6|30.01|27.61|29.97|27.57|0
1758535800000|2025-09-22 10:10:00|29.99|27.59|29.95|27.55|30|27.6|29.93|27.53|0
1758536100000|2025-09-22 10:15:00|29.96|27.56|29.89|27.49|29.97|27.57|29.88|27.48|0
1758536400000|2025-09-22 10:20:00|29.9|27.5|29.9|27.5|29.93|27.53|29.89|27.49|0
1758536700000|2025-09-22 10:25:00|29.89|27.49|29.86|27.46|29.89|27.49|29.83|27.43|0
1758537000000|2025-09-22 10:30:00|29.85|27.45|29.84|27.44|29.9|27.5|29.84|27.44|0
1758537300000|2025-09-22 10:35:00|29.83|27.43|29.85|27.45|29.89|27.49|29.83|27.43|0
1758537600000|2025-09-22 10:40:00|29.86|27.46|29.88|27.48|29.9|27.5|29.85|27.45|0
1758537900000|2025-09-22 10:45:00|29.87|27.47|29.79|27.39|29.89|27.49|29.78|27.38|0
1758538200000|2025-09-22 10:50:00|29.8|27.4|29.91|27.51|29.92|27.52|29.8|27.4|0
1758538500000|2025-09-22 10:55:00|29.86|27.46|29.9|27.5|29.91|27.51|29.85|27.45|0
1758538800000|2025-09-22 11:00:00|29.91|27.51|29.91|27.51|29.97|27.57|29.85|27.45|0
1758539100000|2025-09-22 11:05:00|29.89|27.49|29.84|27.44|29.92|27.52|29.82|27.42|0
1758539400000|2025-09-22 11:10:00|29.83|27.43|29.86|27.46|29.9|27.5|29.83|27.43|0
1758539700000|2025-09-22 11:15:00|29.85|27.45|29.9|27.5|29.92|27.52|29.83|27.43|0
1758540000000|2025-09-22 11:20:00|29.89|27.49|29.9|27.5|29.95|27.55|29.86|27.46|0
1758540300000|2025-09-22 11:25:00|29.91|27.51|29.91|27.51|29.93|27.53|29.86|27.46|0
1758540600000|2025-09-22 11:30:00|29.9|27.5|29.9|27.5|29.99|27.59|29.84|27.44|0
1758540900000|2025-09-22 11:35:00|29.89|27.49|29.91|27.51|29.97|27.57|29.87|27.47|0
1758541200000|2025-09-22 11:40:00|29.9|27.5|29.94|27.54|30.02|27.62|29.9|27.5|0
1758541500000|2025-09-22 11:45:00|29.95|27.55|30|27.6|30.02|27.62|29.93|27.53|0
1758541800000|2025-09-22 11:50:00|30.01|27.61|30.01|27.61|30.04|27.64|29.95|27.55|0
1758542100000|2025-09-22 11:55:00|30.02|27.62|29.89|27.49|30.02|27.62|29.89|27.49|0
1758542400000|2025-09-22 12:00:00|29.9|27.5|29.88|27.48|29.92|27.52|29.4|27|0
1758542700000|2025-09-22 12:05:00|29.89|27.49|29.95|27.55|29.97|27.57|29.86|27.46|0
1758543000000|2025-09-22 12:10:00|29.94|27.54|30|27.6|30.01|27.61|29.94|27.54|0
1758543300000|2025-09-22 12:15:00|29.99|27.59|29.97|27.57|30.01|27.61|29.95|27.55|0
1758543600000|2025-09-22 12:20:00|29.98|27.58|29.92|27.52|30.01|27.61|29.92|27.52|0
1758543900000|2025-09-22 12:25:00|29.94|27.54|30.02|27.62|30.02|27.62|29.93|27.53|0
1758544200000|2025-09-22 12:30:00|30|27.6|29.93|27.53|30.21|27.81|29.91|27.51|0
1758544500000|2025-09-22 12:35:00|29.95|27.55|29.93|27.53|29.96|27.56|29.9|27.5|0
1758544800000|2025-09-22 12:40:00|29.94|27.54|29.95|27.55|29.95|27.55|29.85|27.45|0
1758545100000|2025-09-22 12:45:00|29.94|27.54|29.84|27.44|29.94|27.54|29.81|27.41|0
1758545400000|2025-09-22 12:50:00|29.83|27.43|29.87|27.47|29.9|27.5|29.81|27.41|0
1758545700000|2025-09-22 12:55:00|29.88|27.48|29.88|27.48|29.91|27.51|29.81|27.41|0
1758546000000|2025-09-22 13:00:00|29.9|27.5|29.86|27.46|30.01|27.61|29.79|27.39|0
1758546300000|2025-09-22 13:05:00|29.85|27.45|29.84|27.44|29.87|27.47|29.81|27.41|0
1758546600000|2025-09-22 13:10:00|29.82|27.42|29.85|27.45|29.86|27.46|29.82|27.42|0
1758546900000|2025-09-22 13:15:00|29.84|27.44|29.74|27.34|29.87|27.47|29.72|27.32|0
1758547200000|2025-09-22 13:20:00|29.75|27.35|29.74|27.34|29.76|27.36|29.72|27.32|0
1758547500000|2025-09-22 13:25:00|29.78|27.38|30.28|27.88|30.3|27.9|29.76|27.36|0
1758547800000|2025-09-22 13:30:00|29.72|27.32|29.64|27.24|29.75|27.35|29.59|27.19|0
1758548100000|2025-09-22 13:35:00|29.66|27.26|29.78|27.38|29.79|27.39|29.6|27.2|0
1758548400000|2025-09-22 13:40:00|29.8|27.4|29.8|27.4|29.9|27.5|29.71|27.31|0
1758548700000|2025-09-22 13:45:00|29.81|27.41|29.58|27.18|29.82|27.42|29.56|27.16|0
1758549000000|2025-09-22 13:50:00|29.59|27.19|29.29|26.89|29.65|27.25|29.28|26.88|0
1758549300000|2025-09-22 13:55:00|29.33|26.93|29.46|27.06|29.46|27.06|29.29|26.89|0
1758549600000|2025-09-22 14:00:00|29.47|27.07|29.36|26.96|29.53|27.13|29.31|26.91|0
1758549900000|2025-09-22 14:05:00|29.37|26.97|29.36|26.96|29.39|26.99|29.25|26.85|0
1758550200000|2025-09-22 14:10:00|29.37|26.97|29.46|27.06|29.54|27.14|29.33|26.93|0
1758550500000|2025-09-22 14:15:00|29.45|27.05|29.44|27.04|29.5|27.1|29.39|26.99|0
1758550800000|2025-09-22 14:20:00|29.43|27.03|29.32|26.92|29.43|27.03|29.27|26.87|0
1758551100000|2025-09-22 14:25:00|29.33|26.93|29.29|26.89|29.41|27.01|29.23|26.83|0
1758551400000|2025-09-22 14:30:00|29.3|26.9|29.27|26.87|29.34|26.94|29.22|26.82|0
1758551700000|2025-09-22 14:35:00|29.26|26.86|29.25|26.85|29.29|26.89|29.15|26.75|0
1758552000000|2025-09-22 14:40:00|29.24|26.84|29.16|26.76|29.29|26.89|29.13|26.73|0
1758552300000|2025-09-22 14:45:00|29.17|26.77|29.13|26.73|29.19|26.79|29.06|26.66|0
1758552600000|2025-09-22 14:50:00|29.11|26.71|29.08|26.68|29.14|26.74|29.03|26.63|0
1758552900000|2025-09-22 14:55:00|29.07|26.67|29.07|26.67|29.1|26.7|29.04|26.64|0
1758553200000|2025-09-22 15:00:00|29.08|26.68|29.17|26.77|29.17|26.77|28.94|26.54|0
1758553500000|2025-09-22 15:05:00|29.18|26.78|29.11|26.71|29.2|26.8|29.1|26.7|0
1758553800000|2025-09-22 15:10:00|29.12|26.72|29.21|26.81|29.21|26.81|29.06|26.66|0
1758554100000|2025-09-22 15:15:00|29.2|26.8|29.17|26.77|29.21|26.81|29.14|26.74|0
1758554400000|2025-09-22 15:20:00|29.18|26.78|29.11|26.71|29.18|26.78|29.06|26.66|0
1758554700000|2025-09-22 15:25:00|29.13|26.73|29.2|26.8|29.21|26.81|29.09|26.69|0
1758555000000|2025-09-22 15:30:00|29.19|26.79|29.21|26.81|29.26|26.86|29.12|26.72|0
1758555300000|2025-09-22 15:35:00|29.23|26.83|29.2|26.8|29.32|26.92|29.16|26.76|0
1758555600000|2025-09-22 15:40:00|29.19|26.79|29.35|26.95|29.35|26.95|29.19|26.79|0
1758555900000|2025-09-22 15:45:00|29.36|26.96|29.39|26.99|29.41|27.01|29.26|26.86|0
1758556200000|2025-09-22 15:50:00|29.38|26.98|29.39|26.99|29.43|27.03|29.34|26.94|0
1758556500000|2025-09-22 15:55:00|29.38|26.98|29.27|26.87|29.45|27.05|29.27|26.87|0
1758556800000|2025-09-22 16:00:00|29.28|26.88|29.27|26.87|29.33|26.93|29.21|26.81|0
1758557100000|2025-09-22 16:05:00|29.28|26.88|29.16|26.76|29.33|26.93|29.15|26.75|0
1758557400000|2025-09-22 16:10:00|27.99|25.59|29.08|26.68|29.14|26.74|27.98|25.58|0
1758557700000|2025-09-22 16:15:00|29.07|26.67|29|26.6|29.11|26.71|28.89|26.49|0
1758558000000|2025-09-22 16:20:00|28.98|26.58|28.95|26.55|28.99|26.59|28.88|26.48|0
1758558300000|2025-09-22 16:25:00|28.96|26.56|28.8|26.4|28.99|26.59|28.79|26.39|0
1758558600000|2025-09-22 16:30:00|28.79|26.39|28.82|26.42|28.9|26.5|28.77|26.37|0
1758558900000|2025-09-22 16:35:00|28.81|26.41|28.78|26.38|28.87|26.47|28.77|26.37|0
1758559200000|2025-09-22 16:40:00|28.74|26.34|28.79|26.39|28.84|26.44|28.74|26.34|0
1758559500000|2025-09-22 16:45:00|28.8|26.4|28.79|26.39|28.81|26.41|28.68|26.28|0
1758559800000|2025-09-22 16:50:00|28.78|26.38|28.7|26.3|28.78|26.38|28.66|26.26|0
1758560100000|2025-09-22 16:55:00|28.72|26.32|28.69|26.29|28.75|26.35|28.65|26.25|0
1758560400000|2025-09-22 17:00:00|28.68|26.28|28.68|26.28|28.73|26.33|28.67|26.27|0
1758560700000|2025-09-22 17:05:00|28.69|26.29|28.75|26.35|28.77|26.37|28.67|26.27|0
1758561000000|2025-09-22 17:10:00|28.74|26.34|28.8|26.4|28.84|26.44|28.68|26.28|0
1758561300000|2025-09-22 17:15:00|28.79|26.39|28.81|26.41|28.87|26.47|28.75|26.35|0
1758561600000|2025-09-22 17:20:00|28.8|26.4|28.8|26.4|28.81|26.41|28.72|26.32|0
1758561900000|2025-09-22 17:25:00|28.78|26.38|28.79|26.39|28.82|26.42|28.77|26.37|0
1758562200000|2025-09-22 17:30:00|28.8|26.4|28.87|26.47|28.88|26.48|28.77|26.37|0
1758562500000|2025-09-22 17:35:00|28.86|26.46|28.89|26.49|28.92|26.52|28.83|26.43|0
1758562800000|2025-09-22 17:40:00|28.9|26.5|28.79|26.39|28.93|26.53|28.77|26.37|0
1758563100000|2025-09-22 17:45:00|28.78|26.38|28.79|26.39|28.82|26.42|28.78|26.38|0
1758563400000|2025-09-22 17:50:00|28.81|26.41|29.02|26.62|29.06|26.66|28.79|26.39|0
1758563700000|2025-09-22 17:55:00|29.01|26.61|29.05|26.65|29.11|26.71|28.99|26.59|0
1758564000000|2025-09-22 18:00:00|29.04|26.64|29.11|26.71|29.14|26.74|29.02|26.62|0
1758564300000|2025-09-22 18:05:00|29.14|26.74|29.12|26.72|29.25|26.85|29.09|26.69|0
1758564600000|2025-09-22 18:10:00|29.14|26.74|28.98|26.58|29.14|26.74|28.96|26.56|0
1758564900000|2025-09-22 18:15:00|29|26.6|28.94|26.54|29.02|26.62|28.88|26.48|0
1758565200000|2025-09-22 18:20:00|28.95|26.55|28.94|26.54|28.97|26.57|28.92|26.52|0
1758565500000|2025-09-22 18:25:00|28.95|26.55|28.91|26.51|28.96|26.56|28.85|26.45|0
1758565800000|2025-09-22 18:30:00|28.89|26.49|29|26.6|29|26.6|28.89|26.49|0
1758566100000|2025-09-22 18:35:00|28.99|26.59|28.94|26.54|29.01|26.61|28.93|26.53|0
1758566400000|2025-09-22 18:40:00|28.93|26.53|28.98|26.58|29.05|26.65|28.93|26.53|0
1758566700000|2025-09-22 18:45:00|29|26.6|29.05|26.65|29.06|26.66|28.98|26.58|0
1758567000000|2025-09-22 18:50:00|29.04|26.64|29|26.6|29.05|26.65|28.97|26.57|0
1758567300000|2025-09-22 18:55:00|28.99|26.59|29|26.6|29.03|26.63|28.96|26.56|0
1758567600000|2025-09-22 19:00:00|28.99|26.59|29|26.6|29.02|26.62|28.98|26.58|0
1758567900000|2025-09-22 19:05:00|29.01|26.61|29.01|26.61|29.03|26.63|28.97|26.57|0
1758568200000|2025-09-22 19:10:00|29|26.6|29.01|26.61|29.02|26.62|28.97|26.57|0
1758568500000|2025-09-22 19:15:00|29.02|26.62|29.04|26.64|29.06|26.66|28.97|26.57|0
1758568800000|2025-09-22 19:20:00|29.05|26.65|29.05|26.65|29.08|26.68|29.03|26.63|0
1758569100000|2025-09-22 19:25:00|29.04|26.64|29.06|26.66|29.08|26.68|29|26.6|0
1758569400000|2025-09-22 19:30:00|29.07|26.67|29.11|26.71|29.11|26.71|29.01|26.61|0
1758569700000|2025-09-22 19:35:00|29.12|26.72|29.19|26.79|29.22|26.82|29.12|26.72|0
1758570000000|2025-09-22 19:40:00|29.18|26.78|29.16|26.76|29.27|26.87|29.16|26.76|0
1758570300000|2025-09-22 19:45:00|29.17|26.77|29.08|26.68|29.23|26.83|29.08|26.68|0
1758570600000|2025-09-22 19:50:00|29.05|26.65|29.14|26.74|29.19|26.79|29.01|26.61|0
1758570900000|2025-09-22 19:55:00|29.17|26.77|29.3|26.9|29.3|26.9|29.05|26.65|0
1758571200000|2025-09-22 20:00:00|29.34|26.94|29.32|26.92|29.4|27|29.3|26.9|0
1758571500000|2025-09-22 20:05:00|29.33|26.93|29.5|27.1|29.54|27.14|29.33|26.93|0
1758571800000|2025-09-22 20:10:00|29.51|27.11|29.53|27.13|29.58|27.18|29.48|27.08|0
1758572100000|2025-09-22 20:15:00|29.54|27.14|29.59|27.19|29.61|27.21|29.5|27.1|0
1758572400000|2025-09-22 20:20:00|29.58|27.18|29.59|27.19|29.63|27.23|29.58|27.18|0
1758572700000|2025-09-22 20:25:00|29.6|27.2|29.61|27.21|29.64|27.24|29.59|27.19|0
1758573000000|2025-09-22 20:30:00|29.6|27.2|29.6|27.2|29.63|27.23|29.57|27.17|0
1758573300000|2025-09-22 20:35:00|29.59|27.19|29.62|27.22|29.63|27.23|29.59|27.19|0
1758573600000|2025-09-22 20:40:00|29.6|27.2|29.61|27.21|29.62|27.22|29.58|27.18|0
1758573900000|2025-09-22 20:45:00|29.6|27.2|29.59|27.19|29.62|27.22|29.58|27.18|0
1758574200000|2025-09-22 20:50:00|29.6|27.2|29.59|27.19|29.61|27.21|29.56|27.16|0
1758574500000|2025-09-22 20:55:00|29.81|26.97|29.82|26.98|29.86|27.01|29.78|26.94|0
1758574800000|2025-09-22 21:00:00|29.87|27.02|29.79|26.95|29.87|27.02|29.79|26.95|0
1758575400000|2025-09-22 21:10:00|29.76|26.92|29.78|26.94|29.79|26.95|29.76|26.92|0
1758575700000|2025-09-22 21:15:00|29.75|26.92|29.78|26.94|29.78|26.95|29.75|26.92|0
1758576000000|2025-09-22 21:20:00|29.79|26.95|29.8|26.96|29.8|26.96|29.79|26.95|0
1758576300000|2025-09-22 21:25:00|29.79|26.95|29.79|26.95|29.79|26.95|29.79|26.95|0
1758576600000|2025-09-22 21:30:00|29.8|26.96|29.79|26.96|29.8|26.96|29.79|26.96|0
1758576900000|2025-09-22 21:35:00|29.78|26.95|29.78|26.95|29.78|26.96|29.78|26.95|0
1758577200000|2025-09-22 21:40:00|29.77|26.94|29.77|26.93|29.77|26.94|29.77|26.93|0
1758577500000|2025-09-22 21:45:00|29.76|26.94|29.78|26.94|29.78|26.95|29.76|26.94|0
1758577800000|2025-09-22 21:50:00|29.77|26.95|29.78|26.94|29.78|26.95|29.77|26.94|0
1758578100000|2025-09-22 21:55:00|29.77|26.93|29.77|26.93|29.78|26.93|29.77|26.93|0
1758578400000|2025-09-22 22:00:00|29.79|26.95|29.83|26.99|29.87|27.03|29.75|26.92|0
1758578700000|2025-09-22 22:05:00|29.82|26.98|29.86|27.02|29.86|27.02|29.78|26.94|0
1758579000000|2025-09-22 22:10:00|29.87|27.03|29.91|27.06|29.93|27.08|29.87|27.03|0
1758579300000|2025-09-22 22:15:00|29.9|27.05|29.88|27.04|29.93|27.08|29.87|27.03|0
1758579600000|2025-09-22 22:20:00|29.89|27.05|29.91|27.07|29.92|27.07|29.88|27.04|0
1758579900000|2025-09-22 22:25:00|29.9|27.06|29.91|27.06|29.91|27.07|29.88|27.03|0
1758580200000|2025-09-22 22:30:00|29.9|27.05|29.91|27.06|29.94|27.08|29.9|27.05|0
1758580500000|2025-09-22 22:35:00|29.92|27.07|29.91|27.06|29.95|27.09|29.9|27.05|0
1758580800000|2025-09-22 22:40:00|29.9|27.05|29.95|27.1|29.95|27.1|29.89|27.04|0
1758581100000|2025-09-22 22:45:00|29.96|27.11|29.96|27.1|29.96|27.11|29.93|27.08|0
1758581400000|2025-09-22 22:50:00|29.95|27.11|29.92|27.07|29.96|27.11|29.92|27.07|0
1758581700000|2025-09-22 22:55:00|29.93|27.08|29.86|27.02|29.93|27.08|29.84|27|0
1758582000000|2025-09-22 23:00:00|29.85|27.01|29.8|26.97|29.86|27.02|29.8|26.96|0
1758582300000|2025-09-22 23:05:00|29.81|26.96|29.83|26.98|29.84|27|29.8|26.96|0
1758582600000|2025-09-22 23:10:00|29.84|26.99|29.85|27|29.86|27.01|29.83|26.99|0
1758582900000|2025-09-22 23:15:00|29.86|27.01|29.86|27.01|29.86|27.01|29.82|26.98|0
1758583200000|2025-09-22 23:20:00|29.85|27|29.85|27.01|29.88|27.03|29.84|27|0
1758583500000|2025-09-22 23:25:00|29.84|27|29.81|26.97|29.84|27|29.8|26.96|0
1758583800000|2025-09-22 23:30:00|29.82|26.98|29.8|26.96|29.83|26.99|29.8|26.96|0
1758584100000|2025-09-22 23:35:00|29.81|26.97|29.77|26.94|29.81|26.97|29.75|26.92|0
1758584400000|2025-09-22 23:40:00|29.78|26.95|29.75|26.92|29.79|26.95|29.73|26.9|0
1758584700000|2025-09-22 23:45:00|29.74|26.91|29.71|26.88|29.75|26.92|29.69|26.87|0
1758585000000|2025-09-22 23:50:00|29.7|26.89|29.71|26.88|29.73|26.9|29.69|26.86|0
1758585300000|2025-09-22 23:55:00|29.7|26.87|29.71|26.88|29.71|26.88|29.7|26.87|0
1758585600000|2025-09-23 00:00:00|29.72|26.89|29.68|26.85|29.78|26.94|29.68|26.85|0
1758585900000|2025-09-23 00:05:00|29.67|26.84|29.75|26.92|29.75|26.92|29.67|26.84|0
1758586200000|2025-09-23 00:10:00|29.76|26.93|29.77|26.94|29.82|26.98|29.75|26.92|0
1758586500000|2025-09-23 00:15:00|29.76|26.93|29.46|27.06|29.76|27.14|29.41|26.91|0
1758586800000|2025-09-23 00:20:00|29.45|27.05|29.46|27.06|29.48|27.08|29.44|27.04|0
1758587100000|2025-09-23 00:25:00|29.47|27.07|29.46|27.06|29.48|27.08|29.45|27.05|0
1758587400000|2025-09-23 00:30:00|29.45|27.05|29.47|27.07|29.48|27.08|29.45|27.05|0
1758587700000|2025-09-23 00:35:00|29.46|27.06|29.45|27.05|29.46|27.06|29.43|27.03|0
1758588000000|2025-09-23 00:40:00|29.46|27.06|29.45|27.05|29.48|27.08|29.44|27.04|0
1758588300000|2025-09-23 00:45:00|29.47|27.07|29.45|27.05|29.48|27.08|29.44|27.04|0
1758588600000|2025-09-23 00:50:00|29.46|27.06|29.38|26.98|29.46|27.06|29.35|26.95|0
1758588900000|2025-09-23 00:55:00|29.39|26.99|29.42|27.02|29.43|27.03|29.35|26.95|0
1758589200000|2025-09-23 01:00:00|29.41|27.01|29.49|27.09|29.5|27.1|29.39|26.99|0
1758589500000|2025-09-23 01:05:00|29.47|27.07|29.48|27.08|29.49|27.09|29.44|27.04|0
1758589800000|2025-09-23 01:10:00|29.47|27.07|29.43|27.03|29.47|27.07|29.4|27|0
1758590100000|2025-09-23 01:15:00|29.42|27.02|29.44|27.04|29.48|27.08|29.41|27.01|0
1758590400000|2025-09-23 01:20:00|29.43|27.03|29.47|27.07|29.47|27.07|29.43|27.03|0
1758590700000|2025-09-23 01:25:00|29.46|27.06|29.45|27.05|29.5|27.1|29.42|27.02|0
1758591000000|2025-09-23 01:30:00|29.46|27.06|29.46|27.06|29.46|27.06|29.42|27.02|0
1758591300000|2025-09-23 01:35:00|29.45|27.05|29.34|26.94|29.46|27.06|29.31|26.91|0
1758591600000|2025-09-23 01:40:00|29.36|26.96|29.36|26.96|29.38|26.98|29.34|26.94|0
1758591900000|2025-09-23 01:45:00|29.35|26.95|29.35|26.95|29.38|26.98|29.33|26.93|0
1758592200000|2025-09-23 01:50:00|29.36|26.96|29.43|27.03|29.44|27.04|29.35|26.95|0
1758592500000|2025-09-23 01:55:00|29.42|27.02|29.41|27.01|29.44|27.04|29.39|26.99|0
1758592800000|2025-09-23 02:00:00|29.4|27|29.4|27|29.43|27.03|29.39|26.99|0
1758593100000|2025-09-23 02:05:00|29.39|26.99|29.46|27.06|29.47|27.07|29.39|26.99|0
1758593400000|2025-09-23 02:10:00|29.44|27.04|29.45|27.05|29.47|27.07|29.43|27.03|0
1758593700000|2025-09-23 02:15:00|29.44|27.04|29.45|27.05|29.47|27.07|29.44|27.04|0
1758594000000|2025-09-23 02:20:00|29.44|27.04|29.45|27.05|29.47|27.07|29.43|27.03|0
1758594300000|2025-09-23 02:25:00|29.46|27.06|29.47|27.07|29.48|27.08|29.45|27.05|0
1758594600000|2025-09-23 02:30:00|29.48|27.08|29.47|27.07|29.5|27.1|29.45|27.05|0
1758594900000|2025-09-23 02:35:00|29.48|27.08|29.55|27.15|29.56|27.16|29.44|27.04|0
1758595200000|2025-09-23 02:40:00|29.54|27.14|29.58|27.18|29.58|27.18|29.47|27.07|0
1758595500000|2025-09-23 02:45:00|29.59|27.19|29.66|27.26|29.67|27.27|29.59|27.19|0
1758595800000|2025-09-23 02:50:00|29.63|27.23|29.72|27.32|29.72|27.32|29.63|27.23|0
1758596100000|2025-09-23 02:55:00|29.71|27.31|29.71|27.31|29.75|27.35|29.7|27.3|0
1758596400000|2025-09-23 03:00:00|29.72|27.32|29.73|27.33|29.73|27.33|29.7|27.3|0
1758596700000|2025-09-23 03:05:00|29.74|27.34|29.7|27.3|29.74|27.34|29.69|27.29|0
1758597000000|2025-09-23 03:10:00|29.71|27.31|29.7|27.3|29.71|27.31|29.67|27.27|0
1758597300000|2025-09-23 03:15:00|29.71|27.31|29.58|27.18|29.71|27.31|29.58|27.18|0
1758597600000|2025-09-23 03:20:00|29.59|27.19|29.61|27.21|29.62|27.22|29.58|27.18|0
1758597900000|2025-09-23 03:25:00|29.59|27.19|29.62|27.22|29.62|27.22|29.59|27.19|0
1758598200000|2025-09-23 03:30:00|29.63|27.23|29.63|27.23|29.64|27.24|29.62|27.22|0
1758598500000|2025-09-23 03:35:00|29.62|27.22|29.63|27.23|29.63|27.23|29.62|27.22|0
1758598800000|2025-09-23 03:40:00|29.62|27.22|29.64|27.24|29.66|27.26|29.6|27.2|0
1758599100000|2025-09-23 03:45:00|29.63|27.23|29.66|27.26|29.66|27.26|29.63|27.23|0
1758599400000|2025-09-23 03:50:00|29.67|27.27|29.6|27.2|29.67|27.27|29.59|27.19|0
1758599700000|2025-09-23 03:55:00|29.61|27.21|29.62|27.22|29.62|27.22|29.61|27.21|0
1758600000000|2025-09-23 04:00:00|29.61|27.21|29.67|27.27|29.67|27.27|29.59|27.19|0
1758600300000|2025-09-23 04:05:00|29.68|27.28|29.66|27.26|29.69|27.29|29.64|27.24|0
1758600600000|2025-09-23 04:10:00|29.65|27.25|29.66|27.26|29.68|27.28|29.64|27.24|0
1758600900000|2025-09-23 04:15:00|29.67|27.27|29.66|27.26|29.68|27.28|29.64|27.24|0
1758601200000|2025-09-23 04:20:00|29.67|27.27|29.66|27.26|29.69|27.29|29.64|27.24|0
1758601500000|2025-09-23 04:25:00|29.65|27.25|29.67|27.27|29.68|27.28|29.65|27.25|0
1758601800000|2025-09-23 04:30:00|29.66|27.26|29.73|27.33|29.76|27.36|29.66|27.26|0
1758602100000|2025-09-23 04:35:00|29.71|27.31|29.71|27.31|29.74|27.34|29.68|27.28|0
1758602400000|2025-09-23 04:40:00|29.7|27.3|29.7|27.3|29.73|27.33|29.68|27.28|0
1758602700000|2025-09-23 04:45:00|29.71|27.31|29.72|27.32|29.72|27.32|29.69|27.29|0
1758603000000|2025-09-23 04:50:00|29.71|27.31|29.82|27.42|29.82|27.42|29.7|27.3|0
1758603300000|2025-09-23 04:55:00|29.81|27.41|29.76|27.36|29.81|27.41|29.7|27.3|0
1758603600000|2025-09-23 05:00:00|29.77|27.37|29.76|27.36|29.77|27.37|29.68|27.28|0
1758603900000|2025-09-23 05:05:00|29.77|27.37|29.76|27.36|29.77|27.37|29.73|27.33|0
1758604200000|2025-09-23 05:10:00|29.75|27.35|29.59|27.19|29.76|27.36|29.51|27.11|0
1758604500000|2025-09-23 05:15:00|29.6|27.2|29.6|27.2|29.68|27.28|29.6|27.2|0
1758604800000|2025-09-23 05:20:00|29.59|27.19|29.6|27.2|29.62|27.22|29.58|27.18|0
1758605100000|2025-09-23 05:25:00|29.61|27.21|29.57|27.17|29.62|27.22|29.55|27.15|0
1758605400000|2025-09-23 05:30:00|29.56|27.16|29.54|27.14|29.57|27.17|29.51|27.11|0
1758605700000|2025-09-23 05:35:00|29.53|27.13|29.53|27.13|29.56|27.16|29.48|27.08|0
1758606000000|2025-09-23 05:40:00|29.54|27.14|29.57|27.17|29.58|27.18|29.49|27.09|0
1758606300000|2025-09-23 05:45:00|29.58|27.18|29.57|27.17|29.59|27.19|29.54|27.14|0
1758606600000|2025-09-23 05:50:00|29.56|27.16|29.58|27.18|29.59|27.19|29.55|27.15|0
1758606900000|2025-09-23 05:55:00|29.56|27.16|29.59|27.19|29.6|27.2|29.55|27.15|0
1758607200000|2025-09-23 06:00:00|29.58|27.18|29.56|27.16|29.6|27.2|29.53|27.13|0
1758607500000|2025-09-23 06:05:00|29.5|27.1|29.48|27.08|29.52|27.12|29.48|27.08|0
1758607800000|2025-09-23 06:10:00|29.5|27.1|29.53|27.13|29.53|27.13|29.48|27.08|0
1758608100000|2025-09-23 06:15:00|29.51|27.11|29.45|27.05|29.53|27.13|29.45|27.05|0
1758608400000|2025-09-23 06:20:00|29.44|27.04|29.46|27.06|29.48|27.08|29.41|27.01|0
1758608700000|2025-09-23 06:25:00|29.47|27.07|29.47|27.07|29.49|27.09|29.45|27.05|0
1758609000000|2025-09-23 06:30:00|29.46|27.06|29.45|27.05|29.48|27.08|29.44|27.04|0
1758609300000|2025-09-23 06:35:00|29.46|27.06|29.45|27.05|29.48|27.08|29.44|27.04|0
1758609600000|2025-09-23 06:40:00|29.46|27.06|29.44|27.04|29.48|27.08|29.42|27.02|0
1758609900000|2025-09-23 06:45:00|29.45|27.05|29.46|27.06|29.47|27.07|29.44|27.04|0
1758610200000|2025-09-23 06:50:00|29.45|27.05|29.41|27.01|29.48|27.08|29.39|26.99|0
1758610500000|2025-09-23 06:55:00|29.4|27|29.36|26.96|29.42|27.02|29.35|26.95|0
1758610800000|2025-09-23 07:00:00|29.38|26.98|29.39|26.99|29.45|27.05|29.34|26.94|0
1758611100000|2025-09-23 07:05:00|29.4|27|29.48|27.08|29.53|27.13|29.39|26.99|0
1758611400000|2025-09-23 07:10:00|29.47|27.07|29.4|27|29.5|27.1|29.37|26.97|0
1758611700000|2025-09-23 07:15:00|29.42|27.02|29.39|26.99|29.47|27.07|29.37|26.97|0
1758612000000|2025-09-23 07:20:00|29.41|27.01|29.45|27.05|29.47|27.07|29.38|26.98|0
1758612300000|2025-09-23 07:25:00|29.44|27.04|29.43|27.03|29.47|27.07|29.42|27.02|0
1758612600000|2025-09-23 07:30:00|29.42|27.02|29.43|27.03|29.46|27.06|29.39|26.99|0
1758612900000|2025-09-23 07:35:00|29.44|27.04|29.43|27.03|29.48|27.08|29.4|27|0
1758613200000|2025-09-23 07:40:00|29.42|27.02|29.45|27.05|29.46|27.06|29.37|26.97|0
1758613500000|2025-09-23 07:45:00|29.44|27.04|29.4|27|29.49|27.09|29.39|26.99|0
1758613800000|2025-09-23 07:50:00|29.39|26.99|29.48|27.08|29.49|27.09|29.37|26.97|0
1758614100000|2025-09-23 07:55:00|29.47|27.07|29.6|27.2|29.63|27.23|29.47|27.07|0
1758614400000|2025-09-23 08:00:00|29.59|27.19|29.65|27.25|29.95|27.55|29.58|27.18|0
1758614700000|2025-09-23 08:05:00|29.66|27.26|29.48|27.08|29.66|27.26|29.48|27.08|0
1758615000000|2025-09-23 08:10:00|29.49|27.09|29.55|27.15|29.61|27.21|29.49|27.09|0
1758615300000|2025-09-23 08:15:00|29.54|27.14|29.5|27.1|29.56|27.16|29.49|27.09|0
1758615600000|2025-09-23 08:20:00|29.51|27.11|29.46|27.06|29.51|27.11|29.43|27.03|0
1758615900000|2025-09-23 08:25:00|29.45|27.05|29.46|27.06|29.47|27.07|29.42|27.02|0
1758616200000|2025-09-23 08:30:00|29.45|27.05|29.51|27.11|29.56|27.16|29.4|27|0
1758616500000|2025-09-23 08:35:00|29.52|27.12|29.46|27.06|29.53|27.13|29.45|27.05|0
1758616800000|2025-09-23 08:40:00|29.47|27.07|29.45|27.05|29.51|27.11|29.43|27.03|0
1758617100000|2025-09-23 08:45:00|29.46|27.06|29.51|27.11|29.51|27.11|29.43|27.03|0
1758617400000|2025-09-23 08:50:00|29.5|27.1|29.51|27.11|29.52|27.12|29.48|27.08|0
1758617700000|2025-09-23 08:55:00|29.52|27.12|29.55|27.15|29.57|27.17|29.49|27.09|0
1758618000000|2025-09-23 09:00:00|29.54|27.14|29.6|27.2|29.62|27.22|29.53|27.13|0
1758618300000|2025-09-23 09:05:00|29.61|27.21|29.55|27.15|29.63|27.23|29.54|27.14|0
1758618600000|2025-09-23 09:10:00|29.54|27.14|29.56|27.16|29.56|27.16|29.52|27.12|0
1758618900000|2025-09-23 09:15:00|29.57|27.17|29.54|27.14|29.57|27.17|29.54|27.14|0
1758619200000|2025-09-23 09:20:00|29.55|27.15|29.56|27.16|29.57|27.17|29.53|27.13|0
1758619500000|2025-09-23 09:25:00|29.55|27.15|29.55|27.15|29.56|27.16|29.54|27.14|0
1758619800000|2025-09-23 09:30:00|29.56|27.16|29.57|27.17|29.57|27.17|29.53|27.13|0
1758620100000|2025-09-23 09:35:00|29.56|27.16|29.55|27.15|29.58|27.18|29.54|27.14|0
1758620400000|2025-09-23 09:40:00|29.54|27.14|29.57|27.17|29.57|27.17|29.54|27.14|0
1758620700000|2025-09-23 09:45:00|29.56|27.16|29.56|27.16|29.58|27.18|29.54|27.14|0
1758621000000|2025-09-23 09:50:00|29.57|27.17|29.52|27.12|29.58|27.18|29.51|27.11|0
1758621300000|2025-09-23 09:55:00|29.51|27.11|29.5|27.1|29.53|27.13|29.48|27.08|0
1758621600000|2025-09-23 10:00:00|29.49|27.09|29.5|27.1|29.56|27.16|29.46|27.06|0
1758621900000|2025-09-23 10:05:00|29.49|27.09|29.44|27.04|29.52|27.12|29.41|27.01|0
1758622200000|2025-09-23 10:10:00|29.45|27.05|29.5|27.1|29.5|27.1|29.42|27.02|0
1758622500000|2025-09-23 10:15:00|29.49|27.09|29.5|27.1|29.53|27.13|29.48|27.08|0
1758622800000|2025-09-23 10:20:00|29.51|27.11|29.49|27.09|29.53|27.13|29.48|27.08|0
1758623100000|2025-09-23 10:25:00|29.5|27.1|29.51|27.11|29.52|27.12|29.49|27.09|0
1758623400000|2025-09-23 10:30:00|29.52|27.12|29.51|27.11|29.61|27.21|29.49|27.09|0
1758623700000|2025-09-23 10:35:00|29.52|27.12|29.55|27.15|29.56|27.16|29.48|27.08|0
1758624000000|2025-09-23 10:40:00|29.56|27.16|29.58|27.18|29.61|27.21|29.55|27.15|0
1758624300000|2025-09-23 10:45:00|29.59|27.19|29.49|27.09|29.61|27.21|29.48|27.08|0
1758624600000|2025-09-23 10:50:00|29.48|27.08|29.5|27.1|29.51|27.11|29.47|27.07|0
1758624900000|2025-09-23 10:55:00|29.49|27.09|29.49|27.09|29.52|27.12|29.48|27.08|0
1758625200000|2025-09-23 11:00:00|29.5|27.1|29.53|27.13|29.56|27.16|29.48|27.08|0
1758625500000|2025-09-23 11:05:00|29.54|27.14|29.64|27.24|29.7|27.3|29.53|27.13|0
1758625800000|2025-09-23 11:10:00|29.65|27.25|29.65|27.25|29.67|27.27|29.62|27.22|0
1758626100000|2025-09-23 11:15:00|29.64|27.24|29.64|27.24|29.66|27.26|29.62|27.22|0
1758626400000|2025-09-23 11:20:00|29.63|27.23|29.63|27.23|29.65|27.25|29.62|27.22|0
1758626700000|2025-09-23 11:25:00|29.59|27.19|29.54|27.14|29.6|27.2|29.52|27.12|0
1758627000000|2025-09-23 11:30:00|29.55|27.15|29.5|27.1|29.56|27.16|29.49|27.09|0
1758627300000|2025-09-23 11:35:00|29.54|27.14|29.5|27.1|29.54|27.14|29.47|27.07|0
1758627600000|2025-09-23 11:40:00|29.49|27.09|29.39|26.99|29.5|27.1|29.38|26.98|0
1758627900000|2025-09-23 11:45:00|29.38|26.98|29.39|26.99|29.49|27.09|29.34|26.94|0
1758628200000|2025-09-23 11:50:00|29.38|26.98|29.29|26.89|29.4|27|29.28|26.88|0
1758628500000|2025-09-23 11:55:00|29.28|26.88|29.28|26.88|29.4|27|29.28|26.88|0
1758628800000|2025-09-23 12:00:00|29.29|26.89|29.29|26.89|30.41|28.01|29.29|26.89|0
1758629100000|2025-09-23 12:05:00|29.3|26.9|29.29|26.89|29.37|26.97|29.27|26.87|0
1758629400000|2025-09-23 12:10:00|29.28|26.88|29.3|26.9|29.31|26.91|29.26|26.86|0
1758629700000|2025-09-23 12:15:00|29.31|26.91|29.3|26.9|29.32|26.92|29.27|26.87|0
1758630000000|2025-09-23 12:20:00|29.31|26.91|29.35|26.95|29.36|26.96|29.29|26.89|0
1758630300000|2025-09-23 12:25:00|29.34|26.94|29.35|26.95|29.38|26.98|29.29|26.89|0
1758630600000|2025-09-23 12:30:00|29.34|26.94|29.33|26.93|30.43|28.03|29.32|26.92|0
1758630900000|2025-09-23 12:35:00|29.34|26.94|29.37|26.97|29.37|26.97|29.31|26.91|0
1758631200000|2025-09-23 12:40:00|29.34|26.94|29.29|26.89|29.38|26.98|29.27|26.87|0
1758631500000|2025-09-23 12:45:00|29.27|26.87|29.3|26.9|29.31|26.91|29.27|26.87|0
1758631800000|2025-09-23 12:50:00|29.29|26.89|29.28|26.88|29.31|26.91|29.27|26.87|0
1758632100000|2025-09-23 12:55:00|29.26|26.86|29.28|26.88|29.29|26.89|29.22|26.82|0
1758632400000|2025-09-23 13:00:00|29.86|27.46|29.29|26.89|30.05|27.65|29.27|26.87|0
1758632700000|2025-09-23 13:05:00|29.31|26.91|29.31|26.91|29.33|26.93|29.28|26.88|0
1758633000000|2025-09-23 13:10:00|29.32|26.92|29.31|26.91|29.32|26.92|29.29|26.89|0
1758633300000|2025-09-23 13:15:00|29.32|26.92|29.3|26.9|29.34|26.94|29.26|26.86|0
1758633600000|2025-09-23 13:20:00|29.29|26.89|29.29|26.89|29.31|26.91|29.23|26.83|0
1758633900000|2025-09-23 13:25:00|30.21|27.81|30.21|27.81|30.21|27.81|30.2|27.8|0
1758634200000|2025-09-23 13:30:00|29.29|26.89|29.19|26.79|29.32|26.92|29.1|26.7|0
1758634500000|2025-09-23 13:35:00|29.18|26.78|29.22|26.82|29.26|26.86|29.12|26.72|0
1758634800000|2025-09-23 13:40:00|29.23|26.83|29.4|27|29.41|27.01|29.16|26.76|0
1758635100000|2025-09-23 13:45:00|29.41|27.01|29.21|26.81|29.6|27.2|29.06|26.66|0
1758635400000|2025-09-23 13:50:00|29.2|26.8|29.32|26.92|29.32|26.92|29.12|26.72|0
1758635700000|2025-09-23 13:55:00|29.31|26.91|29.38|26.98|29.4|27|29.22|26.82|0
1758636000000|2025-09-23 14:00:00|29.43|27.03|29.48|27.08|29.59|27.19|29.32|26.92|0
1758636300000|2025-09-23 14:05:00|29.5|27.1|29.43|27.03|29.53|27.13|29.38|26.98|0
1758636600000|2025-09-23 14:10:00|29.42|27.02|29.37|26.97|29.45|27.05|29.32|26.92|0
1758636900000|2025-09-23 14:15:00|29.38|26.98|29.42|27.02|29.46|27.06|29.37|26.97|0
1758637200000|2025-09-23 14:20:00|29.46|27.06|29.68|27.28|29.7|27.3|29.44|27.04|0
1758637500000|2025-09-23 14:25:00|29.71|27.31|29.74|27.34|29.8|27.4|29.66|27.26|0
1758637800000|2025-09-23 14:30:00|29.73|27.33|29.83|27.43|29.85|27.45|29.68|27.28|0
1758638100000|2025-09-23 14:35:00|29.84|27.44|29.79|27.39|29.86|27.46|29.73|27.33|0
1758638400000|2025-09-23 14:40:00|29.8|27.4|29.77|27.37|29.8|27.4|29.64|27.24|0
1758638700000|2025-09-23 14:45:00|29.76|27.36|29.75|27.35|29.8|27.4|29.67|27.27|0
1758639000000|2025-09-23 14:50:00|29.73|27.33|29.61|27.21|29.74|27.34|29.6|27.2|0
1758639300000|2025-09-23 14:55:00|29.62|27.22|29.63|27.23|29.67|27.27|29.57|27.17|0
1758639600000|2025-09-23 15:00:00|29.62|27.22|29.74|27.34|29.75|27.35|29.59|27.19|0
1758639900000|2025-09-23 15:05:00|29.73|27.33|29.71|27.31|29.77|27.37|29.65|27.25|0
1758640200000|2025-09-23 15:10:00|29.7|27.3|29.62|27.22|29.75|27.35|29.6|27.2|0
1758640500000|2025-09-23 15:15:00|29.61|27.21|29.6|27.2|29.69|27.29|29.57|27.17|0
1758640800000|2025-09-23 15:20:00|29.61|27.21|29.61|27.21|29.67|27.27|29.59|27.19|0
1758641100000|2025-09-23 15:25:00|29.62|27.22|29.68|27.28|29.7|27.3|29.6|27.2|0
1758641400000|2025-09-23 15:30:00|29.67|27.27|29.69|27.29|29.7|27.3|29.58|27.18|0
1758641700000|2025-09-23 15:35:00|29.67|27.27|29.73|27.33|29.77|27.37|29.67|27.27|0
1758642000000|2025-09-23 15:40:00|29.74|27.34|29.79|27.39|29.94|27.54|29.74|27.34|0
1758642300000|2025-09-23 15:45:00|29.78|27.38|29.81|27.41|29.85|27.45|29.76|27.36|0
1758642600000|2025-09-23 15:50:00|29.79|27.39|29.84|27.44|29.88|27.48|29.77|27.37|0
1758642900000|2025-09-23 15:55:00|29.83|27.43|29.91|27.51|29.95|27.55|29.83|27.43|0
1758643200000|2025-09-23 16:00:00|29.9|27.5|29.94|27.54|29.98|27.58|29.87|27.47|0
1758643500000|2025-09-23 16:05:00|29.93|27.53|30.12|27.72|30.13|27.73|29.89|27.49|0
1758643800000|2025-09-23 16:10:00|30.11|27.71|29.97|27.57|30.14|27.74|29.97|27.57|0
1758644100000|2025-09-23 16:15:00|29.98|27.58|29.98|27.58|30.12|27.72|29.96|27.56|0
1758644400000|2025-09-23 16:20:00|29.99|27.59|29.96|27.56|30.01|27.61|29.87|27.47|0
1758644700000|2025-09-23 16:25:00|29.97|27.57|30.06|27.66|30.06|27.66|29.95|27.55|0
1758645000000|2025-09-23 16:30:00|30.07|27.67|30.02|27.62|30.09|27.69|29.98|27.58|0
1758645300000|2025-09-23 16:35:00|30.19|27.79|29.96|27.56|30.36|27.96|29.91|27.51|0
1758645600000|2025-09-23 16:40:00|29.93|27.53|30|27.6|30.06|27.66|29.93|27.53|0
1758645900000|2025-09-23 16:45:00|29.99|27.59|29.83|27.43|30.01|27.61|29.76|27.36|0
1758646200000|2025-09-23 16:50:00|29.82|27.42|29.83|27.43|29.85|27.45|29.74|27.34|0
1758646500000|2025-09-23 16:55:00|29.85|27.45|30|27.6|30.06|27.66|29.85|27.45|0
1758646800000|2025-09-23 17:00:00|29.99|27.59|30.22|27.82|30.23|27.83|29.98|27.58|0
1758647100000|2025-09-23 17:05:00|30.2|27.8|30.1|27.7|30.24|27.84|30.06|27.66|0
1758647400000|2025-09-23 17:10:00|30.11|27.71|30.22|27.82|30.25|27.85|30.1|27.7|0
1758647700000|2025-09-23 17:15:00|30.23|27.83|30.32|27.92|30.34|27.94|30.2|27.8|0
1758648000000|2025-09-23 17:20:00|30.31|27.91|30.27|27.87|30.44|28.04|30.22|27.82|0
1758648300000|2025-09-23 17:25:00|30.26|27.86|30.67|28.27|30.69|28.29|30.25|27.85|0
1758648600000|2025-09-23 17:30:00|30.68|28.28|30.97|28.57|30.97|28.57|30.66|28.26|0
1758648900000|2025-09-23 17:35:00|30.96|28.56|31.36|28.96|31.38|28.98|30.94|28.54|0
1758649200000|2025-09-23 17:40:00|31.33|28.93|31.53|29.13|31.76|29.36|31.28|28.88|0
1758649500000|2025-09-23 17:45:00|31.52|29.12|31.2|28.8|31.73|29.33|31.14|28.74|0
1758649800000|2025-09-23 17:50:00|31.23|28.83|31.46|29.06|31.47|29.07|31.15|28.75|0
1758650100000|2025-09-23 17:55:00|31.48|29.08|31.26|28.86|31.5|29.1|31.16|28.76|0
1758650400000|2025-09-23 18:00:00|31.27|28.87|31.43|29.03|31.49|29.09|31.22|28.82|0
1758650700000|2025-09-23 18:05:00|31.42|29.02|31.34|28.94|31.46|29.06|31.24|28.84|0
1758651000000|2025-09-23 18:10:00|31.36|28.96|31.39|28.99|31.45|29.05|31.28|28.88|0
1758651300000|2025-09-23 18:15:00|31.4|29|31.56|29.16|31.61|29.21|31.4|29|0
1758651600000|2025-09-23 18:20:00|31.55|29.15|31.67|29.27|31.73|29.33|31.49|29.09|0
1758651900000|2025-09-23 18:25:00|31.64|29.24|31.47|29.07|31.68|29.28|31.41|29.01|0
1758652200000|2025-09-23 18:30:00|31.49|29.09|31.27|28.87|31.5|29.1|31.25|28.85|0
1758652500000|2025-09-23 18:35:00|31.29|28.89|31.5|29.1|31.54|29.14|31.2|28.8|0
1758652800000|2025-09-23 18:40:00|31.49|29.09|31.58|29.18|31.59|29.19|31.44|29.04|0
1758653100000|2025-09-23 18:45:00|31.57|29.17|31.63|29.23|31.63|29.23|31.46|29.06|0
1758653400000|2025-09-23 18:50:00|31.61|29.21|31.79|29.39|31.82|29.42|31.58|29.18|0
1758653700000|2025-09-23 18:55:00|31.78|29.38|31.87|29.47|32|29.6|31.73|29.33|0
1758654000000|2025-09-23 19:00:00|31.88|29.48|31.79|29.39|31.9|29.5|31.67|29.27|0
1758654300000|2025-09-23 19:05:00|31.8|29.4|31.88|29.48|31.92|29.52|31.76|29.36|0
1758654600000|2025-09-23 19:10:00|31.89|29.49|31.88|29.48|31.91|29.51|31.81|29.41|0
1758654900000|2025-09-23 19:15:00|31.85|29.45|31.63|29.23|31.91|29.51|31.63|29.23|0
1758655200000|2025-09-23 19:20:00|31.65|29.25|31.78|29.38|31.83|29.43|31.65|29.25|0
1758655500000|2025-09-23 19:25:00|31.77|29.37|31.86|29.46|31.86|29.46|31.74|29.34|0
1758655800000|2025-09-23 19:30:00|31.85|29.45|31.83|29.43|31.95|29.55|31.77|29.37|0
1758656100000|2025-09-23 19:35:00|31.82|29.42|31.86|29.46|31.92|29.52|31.79|29.39|0
1758656400000|2025-09-23 19:40:00|31.87|29.47|31.76|29.36|31.88|29.48|31.75|29.35|0
1758656700000|2025-09-23 19:45:00|31.78|29.38|31.7|29.3|31.78|29.38|31.56|29.16|0
1758657000000|2025-09-23 19:50:00|31.68|29.28|31.41|29.01|31.68|29.28|31.27|28.87|0
1758657300000|2025-09-23 19:55:00|31.4|29|31.35|28.95|31.56|29.16|31.28|28.88|0
1758657600000|2025-09-23 20:00:00|31.37|28.97|31.34|28.94|31.53|29.13|31.29|28.89|0
1758657900000|2025-09-23 20:05:00|31.35|28.95|31.37|28.97|31.43|29.03|31.32|28.92|0
1758658200000|2025-09-23 20:10:00|31.36|28.96|31.37|28.97|31.42|29.02|31.36|28.96|0
1758658500000|2025-09-23 20:15:00|31.36|28.96|31.47|29.07|31.47|29.07|31.36|28.96|0
1758658800000|2025-09-23 20:20:00|31.46|29.06|31.46|29.06|31.49|29.09|31.41|29.01|0
1758659100000|2025-09-23 20:25:00|31.47|29.07|31.33|28.93|31.47|29.07|31.33|28.93|0
1758659400000|2025-09-23 20:30:00|31.34|28.94|31.33|28.93|31.37|28.97|31.33|28.93|0
1758659700000|2025-09-23 20:35:00|31.35|28.95|31.34|28.94|31.36|28.96|31.31|28.91|0
1758660000000|2025-09-23 20:40:00|31.33|28.93|31.35|28.95|31.37|28.97|31.32|28.92|0
1758660300000|2025-09-23 20:45:00|31.33|28.93|31.36|28.96|31.36|28.96|31.32|28.92|0
1758660600000|2025-09-23 20:50:00|31.35|28.95|31.33|28.93|31.39|28.99|31.33|28.93|0
1758660900000|2025-09-23 20:55:00|31.63|28.63|31.61|28.61|31.63|28.63|31.6|28.6|0
1758661200000|2025-09-23 21:00:00|31.62|28.62|31.46|28.46|31.63|28.63|31.45|28.46|0
1758661500000|2025-09-23 21:05:00|31.48|28.49|31.47|28.48|31.52|28.52|31.41|28.42|0
1758661800000|2025-09-23 21:10:00|31.45|28.47|31.46|28.47|31.5|28.5|31.45|28.45|0
1758662100000|2025-09-23 21:15:00|31.51|28.51|31.46|28.46|31.52|28.52|31.44|28.44|0
1758662400000|2025-09-23 21:20:00|31.48|28.48|31.44|28.45|31.48|28.48|31.44|28.45|0
1758662700000|2025-09-23 21:25:00|31.39|28.4|31.44|28.44|31.45|28.45|31.39|28.4|0
1758663000000|2025-09-23 21:30:00|31.45|28.45|31.4|28.41|31.46|28.46|31.4|28.41|0
1758663300000|2025-09-23 21:35:00|31.41|28.42|31.42|28.43|31.42|28.43|31.39|28.4|0
1758663600000|2025-09-23 21:40:00|31.41|28.42|31.44|28.44|31.44|28.45|31.4|28.41|0
1758663900000|2025-09-23 21:45:00|31.45|28.45|31.46|28.46|31.46|28.46|31.45|28.45|0
1758664200000|2025-09-23 21:50:00|31.47|28.47|31.47|28.47|31.47|28.48|31.47|28.47|0
1758664500000|2025-09-23 21:55:00|31.48|28.48|31.45|28.46|31.52|28.52|31.45|28.45|0
1758664800000|2025-09-23 22:00:00|31.51|28.51|31.44|28.44|31.53|28.53|31.42|28.43|0
1758665100000|2025-09-23 22:05:00|31.42|28.43|31.37|28.38|31.43|28.44|31.35|28.37|0
1758665400000|2025-09-23 22:10:00|31.38|28.39|31.36|28.38|31.39|28.4|31.31|28.33|0
1758665700000|2025-09-23 22:15:00|31.37|28.39|31.43|28.44|31.44|28.45|31.36|28.38|0
1758666000000|2025-09-23 22:20:00|31.42|28.43|31.47|28.47|31.48|28.48|31.4|28.41|0
1758666300000|2025-09-23 22:25:00|31.45|28.46|31.5|28.5|31.5|28.5|31.45|28.46|0
1758666600000|2025-09-23 22:30:00|31.49|28.49|31.46|28.47|31.5|28.5|31.46|28.47|0
1758666900000|2025-09-23 22:35:00|31.47|28.46|31.46|28.46|31.48|28.49|31.44|28.44|0
1758667200000|2025-09-23 22:40:00|31.47|28.48|31.44|28.44|31.47|28.48|31.41|28.42|0
1758667500000|2025-09-23 22:45:00|31.42|28.43|31.4|28.41|31.43|28.44|31.39|28.4|0
1758667800000|2025-09-23 22:50:00|31.39|28.4|31.43|28.44|31.43|28.44|31.38|28.39|0
1758668100000|2025-09-23 22:55:00|31.42|28.43|31.42|28.43|31.42|28.44|31.4|28.41|0
1758668400000|2025-09-23 23:00:00|31.41|28.42|31.41|28.42|31.45|28.46|31.41|28.42|0
1758668700000|2025-09-23 23:05:00|31.42|28.43|31.42|28.43|31.43|28.44|31.41|28.42|0
1758669000000|2025-09-23 23:10:00|31.41|28.42|31.45|28.46|31.47|28.48|31.41|28.42|0
1758669300000|2025-09-23 23:15:00|31.44|28.45|31.45|28.45|31.45|28.45|31.4|28.41|0
1758669600000|2025-09-23 23:20:00|31.46|28.46|31.45|28.45|31.46|28.46|31.45|28.45|0
1758669900000|2025-09-23 23:25:00|31.44|28.44|31.45|28.45|31.46|28.46|31.44|28.44|0
1758670200000|2025-09-23 23:30:00|31.44|28.44|31.46|28.46|31.47|28.47|31.44|28.44|0
1758670500000|2025-09-23 23:35:00|31.45|28.47|31.46|28.46|31.47|28.47|31.44|28.45|0
1758670800000|2025-09-23 23:40:00|31.44|28.45|31.46|28.46|31.47|28.47|31.44|28.45|0
1758671100000|2025-09-23 23:45:00|31.47|28.47|31.45|28.46|31.47|28.47|31.43|28.44|0
1758671400000|2025-09-23 23:50:00|31.44|28.45|31.49|28.49|31.49|28.49|31.44|28.45|0
1758671700000|2025-09-23 23:55:00|31.47|28.48|31.48|28.49|31.51|28.51|31.47|28.48|0
1758672000000|2025-09-24 00:00:00|31.5|28.5|31.53|28.53|31.54|28.54|31.47|28.48|0
1758672300000|2025-09-24 00:05:00|31.52|28.52|31.71|28.71|31.75|28.75|31.52|28.52|0
1758672600000|2025-09-24 00:10:00|31.7|28.7|31.64|28.64|31.71|28.71|31.6|28.6|0
1758672900000|2025-09-24 00:15:00|31.65|28.65|31.47|29.07|31.65|29.12|31.35|28.65|0
1758673200000|2025-09-24 00:20:00|31.46|29.06|31.42|29.02|31.54|29.14|31.39|28.99|0
1758673500000|2025-09-24 00:25:00|31.41|29.01|31.4|29|31.42|29.02|31.35|28.95|0
1758673800000|2025-09-24 00:30:00|31.41|29.01|31.34|28.94|31.41|29.01|31.33|28.93|0
1758674100000|2025-09-24 00:35:00|31.33|28.93|31.35|28.95|31.37|28.97|31.27|28.87|0
1758674400000|2025-09-24 00:40:00|31.34|28.94|31.31|28.91|31.34|28.94|31.3|28.9|0
1758674700000|2025-09-24 00:45:00|31.3|28.9|31.3|28.9|31.33|28.93|31.26|28.86|0
1758675000000|2025-09-24 00:50:00|31.29|28.89|31.3|28.9|31.3|28.9|31.26|28.86|0
1758675300000|2025-09-24 00:55:00|31.31|28.91|31.3|28.9|31.31|28.91|31.27|28.87|0
1758675600000|2025-09-24 01:00:00|31.29|28.89|31.32|28.92|31.33|28.93|31.26|28.86|0
1758675900000|2025-09-24 01:05:00|31.31|28.91|31.3|28.9|31.33|28.93|31.28|28.88|0
1758676200000|2025-09-24 01:10:00|31.32|28.92|31.31|28.91|31.33|28.93|31.28|28.88|0
1758676500000|2025-09-24 01:15:00|31.32|28.92|31.34|28.94|31.38|28.98|31.3|28.9|0
1758676800000|2025-09-24 01:20:00|31.35|28.95|31.43|29.03|31.43|29.03|31.32|28.92|0
1758677100000|2025-09-24 01:25:00|31.35|28.95|31.39|28.99|31.45|29.05|31.35|28.95|0
1758677400000|2025-09-24 01:30:00|31.38|28.98|31.39|28.99|31.42|29.02|31.34|28.94|0
1758677700000|2025-09-24 01:35:00|31.38|28.98|31.38|28.98|31.42|29.02|31.35|28.95|0
1758678000000|2025-09-24 01:40:00|31.37|28.97|31.4|29|31.44|29.04|31.37|28.97|0
1758678300000|2025-09-24 01:45:00|31.41|29.01|31.39|28.99|31.42|29.02|31.36|28.96|0
1758678600000|2025-09-24 01:50:00|31.4|29|31.46|29.06|31.48|29.08|31.35|28.95|0
1758678900000|2025-09-24 01:55:00|31.47|29.07|31.45|29.05|31.49|29.09|31.43|29.03|0
1758679200000|2025-09-24 02:00:00|31.44|29.04|31.44|29.04|31.46|29.06|31.41|29.01|0
1758679500000|2025-09-24 02:05:00|31.45|29.05|31.42|29.02|31.45|29.05|31.42|29.02|0
1758679800000|2025-09-24 02:10:00|31.41|29.01|31.39|28.99|31.46|29.06|31.38|28.98|0
1758680100000|2025-09-24 02:15:00|31.37|28.97|31.39|28.99|31.41|29.01|31.35|28.95|0
1758680400000|2025-09-24 02:20:00|31.4|29|31.4|29|31.42|29.02|31.37|28.97|0
1758680700000|2025-09-24 02:25:00|31.38|28.98|31.37|28.97|31.4|29|31.35|28.95|0
1758681000000|2025-09-24 02:30:00|31.35|28.95|31.39|28.99|31.41|29.01|31.33|28.93|0
1758681300000|2025-09-24 02:35:00|31.38|28.98|31.37|28.97|31.4|29|31.34|28.94|0
1758681600000|2025-09-24 02:40:00|31.36|28.96|31.33|28.93|31.37|28.97|31.32|28.92|0
1758681900000|2025-09-24 02:45:00|31.32|28.92|31.29|28.89|31.33|28.93|31.25|28.85|0
1758682200000|2025-09-24 02:50:00|31.28|28.88|31.29|28.89|31.3|28.9|31.27|28.87|0
1758682500000|2025-09-24 02:55:00|31.3|28.9|31.28|28.88|31.32|28.92|31.26|28.86|0
1758682800000|2025-09-24 03:00:00|31.29|28.89|31.27|28.87|31.3|28.9|31.26|28.86|0
1758683100000|2025-09-24 03:05:00|31.26|28.86|31.24|28.84|31.27|28.87|31.22|28.82|0
1758683400000|2025-09-24 03:10:00|31.23|28.83|31.24|28.84|31.27|28.87|31.22|28.82|0
1758683700000|2025-09-24 03:15:00|31.23|28.83|31.27|28.87|31.27|28.87|31.19|28.79|0
1758684000000|2025-09-24 03:20:00|31.32|28.92|31.27|28.87|31.33|28.93|31.25|28.85|0
1758684300000|2025-09-24 03:25:00|31.3|28.9|31.3|28.9|31.32|28.92|31.27|28.87|0
1758684600000|2025-09-24 03:30:00|31.29|28.89|31.31|28.91|31.32|28.92|31.26|28.86|0
1758684900000|2025-09-24 03:35:00|31.29|28.89|31.31|28.91|31.34|28.94|31.28|28.88|0
1758685200000|2025-09-24 03:40:00|31.3|28.9|31.28|28.88|31.31|28.91|31.28|28.88|0
1758685500000|2025-09-24 03:45:00|31.27|28.87|31.29|28.89|31.3|28.9|31.27|28.87|0
1758685800000|2025-09-24 03:50:00|31.3|28.9|31.31|28.91|31.31|28.91|31.28|28.88|0
1758686100000|2025-09-24 03:55:00|31.29|28.89|31.3|28.9|31.3|28.9|31.26|28.86|0
1758686400000|2025-09-24 04:00:00|31.29|28.89|31.22|28.82|31.31|28.91|31.21|28.81|0
1758686700000|2025-09-24 04:05:00|31.21|28.81|31.2|28.8|31.22|28.82|31.16|28.76|0
1758687000000|2025-09-24 04:10:00|31.19|28.79|31.21|28.81|31.21|28.81|31.16|28.76|0
1758687300000|2025-09-24 04:15:00|31.22|28.82|31.18|28.78|31.22|28.82|31.17|28.77|0
1758687600000|2025-09-24 04:20:00|31.17|28.77|31.19|28.79|31.19|28.79|31.17|28.77|0
1758687900000|2025-09-24 04:25:00|31.18|28.78|31.22|28.82|31.23|28.83|31.16|28.76|0
1758688200000|2025-09-24 04:30:00|31.23|28.83|31.22|28.82|31.24|28.84|31.21|28.81|0
1758688500000|2025-09-24 04:35:00|31.23|28.83|31.24|28.84|31.25|28.85|31.2|28.8|0
1758688800000|2025-09-24 04:40:00|31.23|28.83|31.2|28.8|31.24|28.84|31.2|28.8|0
1758689100000|2025-09-24 04:45:00|31.21|28.81|31.13|28.73|31.22|28.82|31.13|28.73|0
1758689400000|2025-09-24 04:50:00|31.12|28.72|31.13|28.73|31.15|28.75|31.11|28.71|0
1758689700000|2025-09-24 04:55:00|31.14|28.74|31.08|28.68|31.14|28.74|31.07|28.67|0
1758690000000|2025-09-24 05:00:00|31.12|28.72|31.1|28.7|31.12|28.72|31.05|28.65|0
1758690300000|2025-09-24 05:05:00|31.11|28.71|31.14|28.74|31.15|28.75|31.08|28.68|0
1758690600000|2025-09-24 05:10:00|31.13|28.73|31.07|28.67|31.15|28.75|31.06|28.66|0
1758690900000|2025-09-24 05:15:00|31.08|28.68|31.07|28.67|31.09|28.69|31.05|28.65|0
1758691200000|2025-09-24 05:20:00|31.06|28.66|31.06|28.66|31.08|28.68|31.06|28.66|0
1758691500000|2025-09-24 05:25:00|31.07|28.67|31.03|28.63|31.07|28.67|31.01|28.61|0
1758691800000|2025-09-24 05:30:00|31.04|28.64|31.06|28.66|31.08|28.68|31.02|28.62|0
1758692100000|2025-09-24 05:35:00|31.05|28.65|31.04|28.64|31.06|28.66|31.01|28.61|0
1758692400000|2025-09-24 05:40:00|31.03|28.63|31.03|28.63|31.05|28.65|31.02|28.62|0
1758692700000|2025-09-24 05:45:00|31.04|28.64|31.04|28.64|31.05|28.65|31.01|28.61|0
1758693000000|2025-09-24 05:50:00|31.05|28.65|31.04|28.64|31.05|28.65|31.02|28.62|0
1758693300000|2025-09-24 05:55:00|31.03|28.63|31.03|28.63|31.06|28.66|31.02|28.62|0
1758693600000|2025-09-24 06:00:00|31.04|28.64|30.98|28.58|31.07|28.67|30.96|28.56|0
1758693900000|2025-09-24 06:05:00|30.99|28.59|31|28.6|31|28.6|30.97|28.57|0
1758694200000|2025-09-24 06:10:00|30.99|28.59|30.96|28.56|31.02|28.62|30.94|28.54|0
1758694500000|2025-09-24 06:15:00|30.95|28.55|30.92|28.52|30.98|28.58|30.89|28.49|0
1758694800000|2025-09-24 06:20:00|30.93|28.53|30.96|28.56|30.97|28.57|30.9|28.5|0
1758695100000|2025-09-24 06:25:00|30.97|28.57|30.98|28.58|30.99|28.59|30.93|28.53|0
1758695400000|2025-09-24 06:30:00|31.01|28.61|30.98|28.58|31.01|28.61|30.96|28.56|0
1758695700000|2025-09-24 06:35:00|30.97|28.57|31|28.6|31.01|28.61|30.97|28.57|0
1758696000000|2025-09-24 06:40:00|30.99|28.59|30.95|28.55|31.01|28.61|30.94|28.54|0
1758696300000|2025-09-24 06:45:00|30.94|28.54|30.89|28.49|30.96|28.56|30.88|28.48|0
1758696600000|2025-09-24 06:50:00|30.88|28.48|30.84|28.44|30.89|28.49|30.8|28.4|0
1758696900000|2025-09-24 06:55:00|30.85|28.45|30.94|28.54|30.97|28.57|30.84|28.44|0
1758697200000|2025-09-24 07:00:00|30.95|28.55|31.03|28.63|31.03|28.63|30.92|28.52|0
1758697500000|2025-09-24 07:05:00|31.05|28.65|31.17|28.77|31.18|28.78|31.03|28.63|0
1758697800000|2025-09-24 07:10:00|31.18|28.78|31.34|28.94|31.37|28.97|31.09|28.69|0
1758698100000|2025-09-24 07:15:00|31.32|28.92|31.3|28.9|31.38|28.98|31.26|28.86|0
1758698400000|2025-09-24 07:20:00|31.31|28.91|31.29|28.89|31.37|28.97|31.23|28.83|0
1758698700000|2025-09-24 07:25:00|31.3|28.9|31.39|28.99|31.4|29|31.24|28.84|0
1758699000000|2025-09-24 07:30:00|31.38|28.98|31.37|28.97|31.42|29.02|31.36|28.96|0
1758699300000|2025-09-24 07:35:00|31.38|28.98|31.29|28.89|31.38|28.98|31.29|28.89|0
1758699600000|2025-09-24 07:40:00|31.3|28.9|31.19|28.79|31.31|28.91|31.17|28.77|0
1758699900000|2025-09-24 07:45:00|31.18|28.78|31.04|28.64|31.19|28.79|31.04|28.64|0
1758700200000|2025-09-24 07:50:00|31.03|28.63|31|28.6|31.06|28.66|30.96|28.56|0
1758700500000|2025-09-24 07:55:00|30.99|28.59|30.89|28.49|31|28.6|30.89|28.49|0
1758700800000|2025-09-24 08:00:00|30.88|28.48|30.88|28.48|30.98|28.58|30.86|28.46|0
1758701100000|2025-09-24 08:05:00|30.89|28.49|30.89|28.49|30.92|28.52|30.86|28.46|0
1758701400000|2025-09-24 08:10:00|30.9|28.5|30.9|28.5|30.92|28.52|30.87|28.47|0
1758701700000|2025-09-24 08:15:00|30.89|28.49|30.92|28.52|30.94|28.54|30.87|28.47|0
1758702000000|2025-09-24 08:20:00|30.91|28.51|30.95|28.55|30.95|28.55|30.88|28.48|0
1758702300000|2025-09-24 08:25:00|30.94|28.54|31.01|28.61|31.01|28.61|30.93|28.53|0
1758702600000|2025-09-24 08:30:00|31.02|28.62|30.99|28.59|31.04|28.64|30.97|28.57|0
1758702900000|2025-09-24 08:35:00|31|28.6|30.99|28.59|31.02|28.62|30.97|28.57|0
1758703200000|2025-09-24 08:40:00|31|28.6|31.01|28.61|31.01|28.61|30.95|28.55|0
1758703500000|2025-09-24 08:45:00|31|28.6|30.98|28.58|31.03|28.63|30.97|28.57|0
1758703800000|2025-09-24 08:50:00|31|28.6|30.99|28.59|31.02|28.62|30.98|28.58|0
1758704100000|2025-09-24 08:55:00|30.98|28.58|30.88|28.48|31|28.6|30.87|28.47|0
1758704400000|2025-09-24 09:00:00|30.87|28.47|30.89|28.49|30.92|28.52|30.86|28.46|0
1758704700000|2025-09-24 09:05:00|30.88|28.48|30.83|28.43|30.9|28.5|30.78|28.38|0
1758705000000|2025-09-24 09:10:00|30.84|28.44|30.86|28.46|30.87|28.47|30.82|28.42|0
1758705300000|2025-09-24 09:15:00|30.87|28.47|30.8|28.4|30.87|28.47|30.77|28.37|0
1758705600000|2025-09-24 09:20:00|30.81|28.41|30.79|28.39|30.85|28.45|30.78|28.38|0
1758705900000|2025-09-24 09:25:00|30.78|28.38|30.87|28.47|30.87|28.47|30.78|28.38|0
1758706200000|2025-09-24 09:30:00|30.86|28.46|30.76|28.36|30.86|28.46|30.75|28.35|0
1758706500000|2025-09-24 09:35:00|30.75|28.35|30.79|28.39|30.82|28.42|30.73|28.33|0
1758706800000|2025-09-24 09:40:00|30.8|28.4|30.76|28.36|30.81|28.41|30.73|28.33|0
1758707100000|2025-09-24 09:45:00|30.8|28.4|30.7|28.3|30.82|28.42|30.68|28.28|0
1758707400000|2025-09-24 09:50:00|30.69|28.29|30.7|28.3|30.72|28.32|30.66|28.26|0
1758707700000|2025-09-24 09:55:00|30.71|28.31|30.71|28.31|30.72|28.32|30.68|28.28|0
1758708000000|2025-09-24 10:00:00|30.72|28.32|30.65|28.25|30.74|28.34|30.64|28.24|0
1758708300000|2025-09-24 10:05:00|30.66|28.26|30.65|28.25|30.67|28.27|30.64|28.24|0
1758708600000|2025-09-24 10:10:00|30.66|28.26|30.65|28.25|30.67|28.27|30.62|28.22|0
1758708900000|2025-09-24 10:15:00|30.66|28.26|30.65|28.25|30.66|28.26|30.63|28.23|0
1758709200000|2025-09-24 10:20:00|30.66|28.26|30.66|28.26|30.68|28.28|30.63|28.23|0
1758709500000|2025-09-24 10:25:00|30.67|28.27|30.68|28.28|30.72|28.32|30.65|28.25|0
1758709800000|2025-09-24 10:30:00|30.69|28.29|30.67|28.27|30.71|28.31|30.63|28.23|0
1758710100000|2025-09-24 10:35:00|30.65|28.25|30.67|28.27|30.67|28.27|30.63|28.23|0
1758710400000|2025-09-24 10:40:00|30.66|28.26|30.64|28.24|30.67|28.27|30.61|28.21|0
1758710700000|2025-09-24 10:45:00|30.63|28.23|30.59|28.19|30.66|28.26|30.58|28.18|0
1758711000000|2025-09-24 10:50:00|30.58|28.18|30.55|28.15|30.63|28.23|30.52|28.12|0
1758711300000|2025-09-24 10:55:00|30.54|28.14|30.49|28.09|30.57|28.17|30.49|28.09|0
1758711600000|2025-09-24 11:00:00|30.5|28.1|30.51|28.11|30.52|28.12|30.47|28.07|0
1758711900000|2025-09-24 11:05:00|30.52|28.12|30.51|28.11|30.52|28.12|30.48|28.08|0
1758712200000|2025-09-24 11:10:00|30.5|28.1|30.4|28|30.52|28.12|30.39|27.99|0
1758712500000|2025-09-24 11:15:00|30.41|28.01|30.4|28|30.42|28.02|30.39|27.99|0
1758712800000|2025-09-24 11:20:00|30.41|28.01|30.51|28.11|30.52|28.12|30.38|27.98|0
1758713100000|2025-09-24 11:25:00|30.52|28.12|30.5|28.1|30.54|28.14|30.46|28.06|0
1758713400000|2025-09-24 11:30:00|30.49|28.09|30.45|28.05|30.52|28.12|30.44|28.04|0
1758713700000|2025-09-24 11:35:00|30.44|28.04|30.51|28.11|30.53|28.13|30.44|28.04|0
1758714000000|2025-09-24 11:40:00|30.52|28.12|30.65|28.25|30.71|28.31|30.51|28.11|0
1758714300000|2025-09-24 11:45:00|30.66|28.26|30.65|28.25|30.67|28.27|30.59|28.19|0
1758714600000|2025-09-24 11:50:00|30.66|28.26|30.65|28.25|30.66|28.26|30.59|28.19|0
1758714900000|2025-09-24 11:55:00|30.64|28.24|30.45|28.05|30.65|28.25|30.43|28.03|0
1758715200000|2025-09-24 12:00:00|30.47|28.07|30.47|28.07|30.53|28.13|29.86|27.46|0
1758715500000|2025-09-24 12:05:00|30.5|28.1|30.46|28.06|30.51|28.11|30.44|28.04|0
1758715800000|2025-09-24 12:10:00|30.47|28.07|30.46|28.06|30.5|28.1|30.43|28.03|0
1758716100000|2025-09-24 12:15:00|30.45|28.05|30.51|28.11|30.54|28.14|30.45|28.05|0
1758716400000|2025-09-24 12:20:00|30.52|28.12|30.52|28.12|30.58|28.18|30.48|28.08|0
1758716700000|2025-09-24 12:25:00|30.5|28.1|30.61|28.21|30.65|28.25|30.49|28.09|0
1758717000000|2025-09-24 12:30:00|30.59|28.19|30.61|28.21|30.66|28.26|30.34|27.94|0
1758717300000|2025-09-24 12:35:00|30.62|28.22|30.58|28.18|30.63|28.23|30.55|28.15|0
1758717600000|2025-09-24 12:40:00|30.6|28.2|30.61|28.21|30.63|28.23|30.57|28.17|0
1758717900000|2025-09-24 12:45:00|30.6|28.2|30.61|28.21|30.62|28.22|30.57|28.17|0
1758718200000|2025-09-24 12:50:00|30.6|28.2|30.65|28.25|30.67|28.27|30.59|28.19|0
1758718500000|2025-09-24 12:55:00|30.64|28.24|30.6|28.2|30.65|28.25|30.54|28.14|0
1758718800000|2025-09-24 13:00:00|30.58|28.18|30.54|28.14|30.61|28.21|29.32|26.92|0
1758719100000|2025-09-24 13:05:00|30.53|28.13|30.54|28.14|30.61|28.21|30.53|28.13|0
1758719400000|2025-09-24 13:10:00|30.55|28.15|30.67|28.27|30.67|28.27|30.53|28.13|0
1758719700000|2025-09-24 13:15:00|30.68|28.28|30.66|28.26|30.68|28.28|30.61|28.21|0
1758720000000|2025-09-24 13:20:00|30.64|28.24|30.64|28.24|30.67|28.27|30.62|28.22|0
1758720300000|2025-09-24 13:25:00|30.63|28.23|30.72|28.32|30.74|28.34|30.62|28.22|0
1758720600000|2025-09-24 13:30:00|30.57|28.17|30.73|28.33|30.8|28.4|30.57|28.17|0
1758720900000|2025-09-24 13:35:00|30.72|28.32|30.97|28.57|30.97|28.57|30.67|28.27|0
1758721200000|2025-09-24 13:40:00|30.91|28.51|30.98|28.58|31|28.6|30.81|28.41|0
1758721500000|2025-09-24 13:45:00|30.97|28.57|31.16|28.76|31.16|28.76|30.89|28.49|0
1758721800000|2025-09-24 13:50:00|31.18|28.78|31.38|28.98|31.47|29.07|31.1|28.7|0
1758722100000|2025-09-24 13:55:00|31.37|28.97|31.25|28.85|31.4|29|31.24|28.84|0
1758722400000|2025-09-24 14:00:00|31.26|28.86|31.14|28.74|31.43|29.03|31.11|28.71|0
1758722700000|2025-09-24 14:05:00|31.08|28.68|31.29|28.89|31.42|29.02|31.07|28.67|0
1758723000000|2025-09-24 14:10:00|31.31|28.91|31.17|28.77|31.36|28.96|31.15|28.75|0
1758723300000|2025-09-24 14:15:00|31.15|28.75|31.08|28.68|31.25|28.85|31.03|28.63|0
1758723600000|2025-09-24 14:20:00|31.07|28.67|31.19|28.79|31.2|28.8|31.03|28.63|0
1758723900000|2025-09-24 14:25:00|31.17|28.77|31.06|28.66|31.18|28.78|31.02|28.62|0
1758724200000|2025-09-24 14:30:00|31.07|28.67|31.22|28.82|31.25|28.85|31.01|28.61|0
1758724500000|2025-09-24 14:35:00|31.21|28.81|31.09|28.69|31.22|28.82|31.02|28.62|0
1758724800000|2025-09-24 14:40:00|31.08|28.68|31.03|28.63|31.17|28.77|31.03|28.63|0
1758725100000|2025-09-24 14:45:00|31.04|28.64|30.87|28.47|31.08|28.68|30.82|28.42|0
1758725400000|2025-09-24 14:50:00|30.85|28.45|30.98|28.58|30.99|28.59|30.78|28.38|0
1758725700000|2025-09-24 14:55:00|30.97|28.57|31|28.6|31.08|28.68|30.94|28.54|0
1758726000000|2025-09-24 15:00:00|30.98|28.58|31.06|28.66|31.09|28.69|30.88|28.48|0
1758726300000|2025-09-24 15:05:00|31.07|28.67|31|28.6|31.08|28.68|30.92|28.52|0
1758726600000|2025-09-24 15:10:00|30.99|28.59|31.16|28.76|31.2|28.8|30.99|28.59|0
1758726900000|2025-09-24 15:15:00|31.17|28.77|31.14|28.74|31.19|28.79|31.03|28.63|0
1758727200000|2025-09-24 15:20:00|31.13|28.73|30.96|28.56|31.13|28.73|30.94|28.54|0
1758727500000|2025-09-24 15:25:00|30.95|28.55|31.1|28.7|31.14|28.74|30.94|28.54|0
1758727800000|2025-09-24 15:30:00|31.08|28.68|31.36|28.96|31.4|29|31.06|28.66|0
1758728100000|2025-09-24 15:35:00|31.38|28.98|31.3|28.9|31.42|29.02|31.25|28.85|0
1758728400000|2025-09-24 15:40:00|31.32|28.92|31.44|29.04|31.48|29.08|31.32|28.92|0
1758728700000|2025-09-24 15:45:00|31.45|29.05|31.82|29.42|31.84|29.44|31.42|29.02|0
1758729000000|2025-09-24 15:50:00|31.8|29.4|31.95|29.55|32.07|29.67|31.76|29.36|0
1758729300000|2025-09-24 15:55:00|31.96|29.56|32.45|30.05|32.53|30.13|31.94|29.54|0
1758729600000|2025-09-24 16:00:00|32.46|30.06|32.38|29.98|32.57|30.17|32.34|29.94|0
1758729900000|2025-09-24 16:05:00|32.37|29.97|32.5|30.1|32.56|30.16|32.31|29.91|0
1758730200000|2025-09-24 16:10:00|32.49|30.09|32.58|30.18|32.66|30.26|32.48|30.08|0
1758730500000|2025-09-24 16:15:00|32.59|30.19|32.38|29.98|32.66|30.26|32.33|29.93|0
1758730800000|2025-09-24 16:20:00|32.37|29.97|32.04|29.64|32.37|29.97|32.03|29.63|0
1758731100000|2025-09-24 16:25:00|32.05|29.65|32.1|29.7|32.22|29.82|31.98|29.58|0
1758731400000|2025-09-24 16:30:00|32.09|29.69|32.19|29.79|32.21|29.81|32.04|29.64|0
1758731700000|2025-09-24 16:35:00|32.15|29.75|32.08|29.68|32.2|29.8|32.05|29.65|0
1758732000000|2025-09-24 16:40:00|32.06|29.66|31.94|29.54|32.06|29.66|31.9|29.5|0
1758732300000|2025-09-24 16:45:00|31.96|29.56|32|29.6|32.06|29.66|31.92|29.52|0
1758732600000|2025-09-24 16:50:00|32.01|29.61|32.01|29.61|32.12|29.72|31.97|29.57|0
1758732900000|2025-09-24 16:55:00|32.02|29.62|32.07|29.67|32.12|29.72|32|29.6|0
1758733200000|2025-09-24 17:00:00|32.09|29.69|31.96|29.56|32.09|29.69|31.92|29.52|0
1758733500000|2025-09-24 17:05:00|31.95|29.55|31.77|29.37|32.02|29.62|31.73|29.33|0
1758733800000|2025-09-24 17:10:00|31.75|29.35|31.51|29.11|31.77|29.37|31.38|28.98|0
1758734100000|2025-09-24 17:15:00|31.54|29.14|31.5|29.1|31.65|29.25|31.44|29.04|0
1758734400000|2025-09-24 17:20:00|31.52|29.12|31.49|29.09|31.62|29.22|31.48|29.08|0
1758734700000|2025-09-24 17:25:00|31.5|29.1|31.43|29.03|31.52|29.12|31.41|29.01|0
1758735000000|2025-09-24 17:30:00|31.44|29.04|31.19|28.79|31.44|29.04|31.19|28.79|0
1758735300000|2025-09-24 17:35:00|31.2|28.8|31.4|29|31.44|29.04|31.09|28.69|0
1758735600000|2025-09-24 17:40:00|31.41|29.01|31.59|29.19|31.59|29.19|31.39|28.99|0
1758735900000|2025-09-24 17:45:00|31.61|29.21|31.87|29.47|31.92|29.52|31.57|29.17|0
1758736200000|2025-09-24 17:50:00|31.88|29.48|31.82|29.42|31.91|29.51|31.76|29.36|0
1758736500000|2025-09-24 17:55:00|31.81|29.41|31.78|29.38|31.82|29.42|31.73|29.33|0
1758736800000|2025-09-24 18:00:00|31.79|29.39|31.81|29.41|31.85|29.45|31.74|29.34|0
1758737100000|2025-09-24 18:05:00|31.8|29.4|31.86|29.46|31.9|29.5|31.75|29.35|0
1758737400000|2025-09-24 18:10:00|31.88|29.48|31.92|29.52|32.05|29.65|31.88|29.48|0
1758737700000|2025-09-24 18:15:00|31.93|29.53|31.83|29.43|31.93|29.53|31.71|29.31|0
1758738000000|2025-09-24 18:20:00|31.81|29.41|32|29.6|32.02|29.62|31.81|29.41|0
1758738300000|2025-09-24 18:25:00|32.01|29.61|32|29.6|32.11|29.71|31.93|29.53|0
1758738600000|2025-09-24 18:30:00|31.99|29.59|31.88|29.48|32.03|29.63|31.82|29.42|0
1758738900000|2025-09-24 18:35:00|31.87|29.47|31.73|29.33|31.89|29.49|31.64|29.24|0
1758739200000|2025-09-24 18:40:00|31.71|29.31|31.43|29.03|31.72|29.32|31.39|28.99|0
1758739500000|2025-09-24 18:45:00|31.45|29.05|31.34|28.94|31.49|29.09|31.31|28.91|0
1758739800000|2025-09-24 18:50:00|31.32|28.92|31.08|28.68|31.38|28.98|31.08|28.68|0
1758740100000|2025-09-24 18:55:00|31.09|28.69|30.99|28.59|31.09|28.69|30.94|28.54|0
1758740400000|2025-09-24 19:00:00|30.94|28.54|31.04|28.64|31.11|28.71|30.94|28.54|0
1758740700000|2025-09-24 19:05:00|31.03|28.63|31.06|28.66|31.08|28.68|31|28.6|0
1758741000000|2025-09-24 19:10:00|31.04|28.64|31.05|28.65|31.05|28.65|30.92|28.52|0
1758741300000|2025-09-24 19:15:00|31.02|28.62|30.95|28.55|31.08|28.68|30.93|28.53|0
1758741600000|2025-09-24 19:20:00|30.94|28.54|30.92|28.52|31|28.6|30.9|28.5|0
1758741900000|2025-09-24 19:25:00|30.93|28.53|30.92|28.52|31.02|28.62|30.91|28.51|0
1758742200000|2025-09-24 19:30:00|30.93|28.53|30.88|28.48|30.96|28.56|30.87|28.47|0
1758742500000|2025-09-24 19:35:00|30.9|28.5|30.88|28.48|31.02|28.62|30.88|28.48|0
1758742800000|2025-09-24 19:40:00|30.89|28.49|30.98|28.58|31.01|28.61|30.83|28.43|0
1758743100000|2025-09-24 19:45:00|31|28.6|30.81|28.41|31.02|28.62|30.77|28.37|0
1758743400000|2025-09-24 19:50:00|30.82|28.42|30.64|28.24|30.82|28.42|30.54|28.14|0
1758743700000|2025-09-24 19:55:00|30.62|28.22|30.59|28.19|30.73|28.33|30.4|28|0
1758744000000|2025-09-24 20:00:00|30.57|28.17|30.2|27.8|30.57|28.17|30.17|27.77|0
1758744300000|2025-09-24 20:05:00|30.19|27.79|30.19|27.79|30.23|27.83|30.15|27.75|0
1758744600000|2025-09-24 20:10:00|30.18|27.78|30.08|27.68|30.22|27.82|30.06|27.66|0
1758744900000|2025-09-24 20:15:00|30.07|27.67|30.14|27.74|30.17|27.77|30.01|27.61|0
1758745200000|2025-09-24 20:20:00|30.17|27.77|30.2|27.8|30.22|27.82|30.13|27.73|0
1758745500000|2025-09-24 20:25:00|30.21|27.81|30.21|27.81|30.23|27.83|30.19|27.79|0
1758745800000|2025-09-24 20:30:00|30.2|27.8|30.2|27.8|30.23|27.83|30.19|27.79|0
1758746100000|2025-09-24 20:35:00|30.19|27.79|30.19|27.79|30.2|27.8|30.18|27.78|0
1758746400000|2025-09-24 20:40:00|30.2|27.8|30.13|27.73|30.21|27.81|30.13|27.73|0
1758746700000|2025-09-24 20:45:00|30.15|27.75|30.14|27.74|30.16|27.76|30.13|27.73|0
1758747000000|2025-09-24 20:50:00|30.15|27.75|30.15|27.75|30.18|27.78|30.14|27.74|0
1758747300000|2025-09-24 20:55:00|30.39|27.5|30.44|27.54|30.45|27.55|30.38|27.49|0
1758747600000|2025-09-24 21:00:00|30.42|27.53|30.4|27.5|30.42|27.53|30.39|27.5|0
1758747900000|2025-09-24 21:05:00|30.38|27.49|30.4|27.51|30.43|27.53|30.37|27.48|0
1758748200000|2025-09-24 21:10:00|30.41|27.52|30.41|27.51|30.41|27.52|30.41|27.51|0
1758748500000|2025-09-24 21:15:00||27.52||27.52||27.52||27.51|0
1758748800000|2025-09-24 21:20:00|30.42|27.53|30.44|27.54|30.48|27.58|30.41|27.52|0
1758749100000|2025-09-24 21:25:00|30.43|27.53|30.46|27.56|30.47|27.57|30.43|27.53|0
1758749400000|2025-09-24 21:30:00|30.47|27.57|30.46|27.56|30.48|27.58|30.46|27.56|0
1758749700000|2025-09-24 21:35:00|30.45|27.55|30.42|27.52|30.45|27.55|30.42|27.52|0
1758750000000|2025-09-24 21:40:00|30.43|27.53|30.42|27.53|30.48|27.58|30.42|27.53|0
1758750300000|2025-09-24 21:45:00|30.43|27.54|30.45|27.55|30.45|27.55|30.43|27.53|0
1758750600000|2025-09-24 21:50:00|30.44|27.54|30.43|27.53|30.45|27.55|30.43|27.53|0
1758750900000|2025-09-24 21:55:00|30.42|27.52|30.41|27.51|30.43|27.53|30.38|27.48|0
1758751200000|2025-09-24 22:00:00|30.36|27.47|30.44|27.54|30.47|27.57|30.35|27.46|0
1758751500000|2025-09-24 22:05:00|30.43|27.53|30.5|27.6|30.5|27.6|30.43|27.53|0
1758751800000|2025-09-24 22:10:00|30.49|27.59|30.48|27.58|30.5|27.6|30.45|27.55|0
1758752100000|2025-09-24 22:15:00|30.47|27.57|30.44|27.54|30.48|27.58|30.42|27.52|0
1758752400000|2025-09-24 22:20:00|30.45|27.55|30.48|27.57|30.49|27.58|30.45|27.55|0
1758752700000|2025-09-24 22:25:00|30.47|27.56|30.49|27.58|30.5|27.59|30.47|27.56|0
1758753000000|2025-09-24 22:30:00|30.48|27.57|30.44|27.54|30.49|27.58|30.38|27.49|0
1758753300000|2025-09-24 22:35:00|30.45|27.55|30.43|27.53|30.45|27.55|30.42|27.52|0
1758753600000|2025-09-24 22:40:00|30.42|27.52|30.41|27.52|30.42|27.52|30.39|27.5|0
1758753900000|2025-09-24 22:45:00|30.43|27.53|30.41|27.51|30.43|27.53|30.39|27.5|0
1758754200000|2025-09-24 22:50:00|30.4|27.52|30.4|27.5|30.42|27.53|30.39|27.5|0
1758754500000|2025-09-24 22:55:00|30.39|27.49|30.4|27.5|30.42|27.52|30.39|27.49|0
1758754800000|2025-09-24 23:00:00|30.41|27.51|30.43|27.53|30.44|27.54|30.4|27.5|0
1758755100000|2025-09-24 23:05:00|30.44|27.54|30.44|27.54|30.44|27.54|30.43|27.53|0
1758755400000|2025-09-24 23:10:00|30.43|27.53|30.45|27.55|30.45|27.55|30.42|27.52|0
1758755700000|2025-09-24 23:15:00|30.44|27.54|30.47|27.57|30.47|27.57|30.43|27.54|0
1758756000000|2025-09-24 23:20:00|30.46|27.56|30.44|27.54|30.47|27.57|30.44|27.54|0
1758756300000|2025-09-24 23:25:00|30.43|27.53|30.46|27.56|30.46|27.56|30.41|27.52|0
1758756600000|2025-09-24 23:30:00|30.45|27.55|30.45|27.55|30.49|27.58|30.45|27.55|0
1758756900000|2025-09-24 23:35:00|30.43|27.54|30.47|27.57|30.47|27.57|30.43|27.53|0
1758757200000|2025-09-24 23:40:00|30.48|27.58|30.47|27.56|30.48|27.58|30.44|27.54|0
1758757500000|2025-09-24 23:45:00|30.45|27.55|30.38|27.49|30.45|27.55|30.37|27.48|0
1758757800000|2025-09-24 23:50:00|30.4|27.5|30.4|27.51|30.43|27.53|30.38|27.49|0
1758758100000|2025-09-24 23:55:00|30.39|27.5|30.31|27.43|30.39|27.5|30.3|27.42|0
1758758400000|2025-09-25 00:00:00|30.32|27.44|30.19|27.31|30.35|27.46|30.18|27.3|0
1758758700000|2025-09-25 00:05:00|30.18|27.29|30.12|27.25|30.23|27.35|30.11|27.24|0
1758759000000|2025-09-25 00:10:00|30.13|27.26|30.2|27.32|30.22|27.34|30.11|27.24|0
1758759300000|2025-09-25 00:15:00|30.18|27.31|30.04|27.64|30.23|27.67|29.97|27.31|0
1758759600000|2025-09-25 00:20:00|30.05|27.65|30.06|27.66|30.08|27.68|30.03|27.63|0
1758759900000|2025-09-25 00:25:00|30.08|27.68|30.03|27.63|30.09|27.69|30.01|27.61|0
1758760200000|2025-09-25 00:30:00|30.04|27.64|30.04|27.64|30.06|27.66|30.01|27.61|0
1758760500000|2025-09-25 00:35:00|30.05|27.65|30.04|27.64|30.06|27.66|30|27.6|0
1758760800000|2025-09-25 00:40:00|30.03|27.63|30.04|27.64|30.05|27.65|30.01|27.61|0
1758761100000|2025-09-25 00:45:00|30.03|27.63|30.03|27.63|30.07|27.67|30.03|27.63|0
1758761400000|2025-09-25 00:50:00|30.05|27.65|30.03|27.63|30.06|27.66|30.03|27.63|0
1758761700000|2025-09-25 00:55:00|30.04|27.64|30.03|27.63|30.06|27.66|30.01|27.61|0
1758762000000|2025-09-25 01:00:00|30.04|27.64|30.06|27.66|30.06|27.66|30.02|27.62|0
1758762300000|2025-09-25 01:05:00|30.05|27.65|30.05|27.65|30.07|27.67|30.03|27.63|0
1758762600000|2025-09-25 01:10:00|30.04|27.64|30.04|27.64|30.05|27.65|30.02|27.62|0
1758762900000|2025-09-25 01:15:00|30.05|27.65|30.05|27.65|30.06|27.66|30.02|27.62|0
1758763200000|2025-09-25 01:20:00|30.04|27.64|30.07|27.67|30.07|27.67|30.02|27.62|0
1758763500000|2025-09-25 01:25:00|30.06|27.66|29.99|27.59|30.07|27.67|29.98|27.58|0
1758763800000|2025-09-25 01:30:00|30|27.6|29.93|27.53|30|27.6|29.92|27.52|0
1758764100000|2025-09-25 01:35:00|29.94|27.54|29.94|27.54|29.96|27.56|29.93|27.53|0
1758764400000|2025-09-25 01:40:00|29.95|27.55|29.95|27.55|29.96|27.56|29.91|27.51|0
1758764700000|2025-09-25 01:45:00|29.94|27.54|29.83|27.43|29.95|27.55|29.83|27.43|0
1758765000000|2025-09-25 01:50:00|29.82|27.42|29.83|27.43|29.87|27.47|29.81|27.41|0
1758765300000|2025-09-25 01:55:00|29.84|27.44|29.89|27.49|29.94|27.54|29.82|27.42|0
1758765600000|2025-09-25 02:00:00|29.88|27.48|29.87|27.47|29.91|27.51|29.85|27.45|0
1758765900000|2025-09-25 02:05:00|29.88|27.48|29.91|27.51|29.91|27.51|29.86|27.46|0
1758766200000|2025-09-25 02:10:00|29.92|27.52|29.9|27.5|29.94|27.54|29.89|27.49|0
1758766500000|2025-09-25 02:15:00|29.89|27.49|29.89|27.49|29.91|27.51|29.88|27.48|0
1758766800000|2025-09-25 02:20:00|29.9|27.5|29.89|27.49|29.9|27.5|29.87|27.47|0
1758767100000|2025-09-25 02:25:00|29.9|27.5|29.88|27.48|29.9|27.5|29.87|27.47|0
1758767400000|2025-09-25 02:30:00|29.87|27.47|29.9|27.5|29.9|27.5|29.84|27.44|0
1758767700000|2025-09-25 02:35:00|29.91|27.51|29.89|27.49|29.91|27.51|29.84|27.44|0
1758768000000|2025-09-25 02:40:00|29.88|27.48|29.85|27.45|29.91|27.51|29.83|27.43|0
1758768300000|2025-09-25 02:45:00|29.84|27.44|29.84|27.44|29.85|27.45|29.83|27.43|0
1758768600000|2025-09-25 02:50:00|29.83|27.43|29.83|27.43|29.84|27.44|29.82|27.42|0
1758768900000|2025-09-25 02:55:00|29.84|27.44|29.83|27.43|29.85|27.45|29.83|27.43|0
1758769200000|2025-09-25 03:00:00|29.84|27.44|29.85|27.45|29.87|27.47|29.83|27.43|0
1758769500000|2025-09-25 03:05:00|29.86|27.46|29.85|27.45|29.86|27.46|29.84|27.44|0
1758769800000|2025-09-25 03:10:00|29.84|27.44|29.88|27.48|29.92|27.52|29.84|27.44|0
1758770100000|2025-09-25 03:15:00|29.9|27.5|29.9|27.5|29.91|27.51|29.88|27.48|0
1758770400000|2025-09-25 03:20:00|29.89|27.49|29.88|27.48|29.9|27.5|29.86|27.46|0
1758770700000|2025-09-25 03:25:00|29.89|27.49|29.9|27.5|29.92|27.52|29.88|27.48|0
1758771000000|2025-09-25 03:30:00|29.91|27.51|29.89|27.49|29.91|27.51|29.86|27.46|0
1758771300000|2025-09-25 03:35:00|29.85|27.45|29.83|27.43|29.89|27.49|29.83|27.43|0
1758771600000|2025-09-25 03:40:00|29.82|27.42|29.86|27.46|29.88|27.48|29.82|27.42|0
1758771900000|2025-09-25 03:45:00|29.85|27.45|29.84|27.44|29.85|27.45|29.83|27.43|0
1758772200000|2025-09-25 03:50:00|29.85|27.45|29.87|27.47|29.88|27.48|29.84|27.44|0
1758772500000|2025-09-25 03:55:00|29.85|27.45|29.85|27.45|29.86|27.46|29.83|27.43|0
1758772800000|2025-09-25 04:00:00|29.84|27.44|29.84|27.44|29.87|27.47|29.82|27.42|0
1758773100000|2025-09-25 04:05:00|29.83|27.43|29.85|27.45|29.87|27.47|29.82|27.42|0
1758773400000|2025-09-25 04:10:00|29.86|27.46|29.9|27.5|29.92|27.52|29.83|27.43|0
1758773700000|2025-09-25 04:15:00|29.91|27.51|29.9|27.5|29.92|27.52|29.89|27.49|0
1758774000000|2025-09-25 04:20:00|29.92|27.52|29.91|27.51|29.92|27.52|29.88|27.48|0
1758774300000|2025-09-25 04:25:00|29.92|27.52|29.89|27.49|29.92|27.52|29.89|27.49|0
1758774600000|2025-09-25 04:30:00|29.9|27.5|29.91|27.51|29.91|27.51|29.87|27.47|0
1758774900000|2025-09-25 04:35:00|29.9|27.5|29.9|27.5|29.9|27.5|29.88|27.48|0
1758775200000|2025-09-25 04:40:00|29.91|27.51|29.89|27.49|29.91|27.51|29.89|27.49|0
1758775500000|2025-09-25 04:45:00|29.88|27.48|29.91|27.51|29.92|27.52|29.88|27.48|0
1758775800000|2025-09-25 04:50:00|29.92|27.52|29.91|27.51|29.93|27.53|29.87|27.47|0
1758776100000|2025-09-25 04:55:00|29.93|27.53|29.94|27.54|29.97|27.57|29.93|27.53|0
1758776400000|2025-09-25 05:00:00|29.93|27.53|30|27.6|30.01|27.61|29.91|27.51|0
1758776700000|2025-09-25 05:05:00|29.99|27.59|29.93|27.53|30|27.6|29.92|27.52|0
1758777000000|2025-09-25 05:10:00|29.92|27.52|30.15|27.75|30.17|27.77|29.91|27.51|0
1758777300000|2025-09-25 05:15:00|30.13|27.73|30.13|27.73|30.2|27.8|30.11|27.71|0
1758777600000|2025-09-25 05:20:00|30.14|27.74|30.13|27.73|30.15|27.75|30.12|27.72|0
1758777900000|2025-09-25 05:25:00|30.14|27.74|30.13|27.73|30.16|27.76|30.12|27.72|0
1758778200000|2025-09-25 05:30:00|30.08|27.68|30.08|27.68|30.11|27.71|30.05|27.65|0
1758778500000|2025-09-25 05:35:00|30.07|27.67|30.09|27.69|30.13|27.73|30.07|27.67|0
1758778800000|2025-09-25 05:40:00|30.1|27.7|30.09|27.69|30.11|27.71|30.07|27.67|0
1758779100000|2025-09-25 05:45:00|30.1|27.7|30.11|27.71|30.12|27.72|30.08|27.68|0
1758779400000|2025-09-25 05:50:00|30.1|27.7|30.08|27.68|30.11|27.71|30.06|27.66|0
1758779700000|2025-09-25 05:55:00|30.07|27.67|30.07|27.67|30.1|27.7|30.06|27.66|0
1758780000000|2025-09-25 06:00:00|30.08|27.68|30.08|27.68|30.1|27.7|30.05|27.65|0
1758780300000|2025-09-25 06:05:00|30.09|27.69|30.1|27.7|30.14|27.74|30.07|27.67|0
1758780600000|2025-09-25 06:10:00|30.11|27.71|30.1|27.7|30.12|27.72|30.08|27.68|0
1758780900000|2025-09-25 06:15:00|30.11|27.71|30.14|27.74|30.16|27.76|30.07|27.67|0
1758781200000|2025-09-25 06:20:00|30.15|27.75|30.14|27.74|30.17|27.77|30.12|27.72|0
1758781500000|2025-09-25 06:25:00|30.16|27.76|30.29|27.89|30.31|27.91|30.12|27.72|0
1758781800000|2025-09-25 06:30:00|30.28|27.88|30.2|27.8|30.29|27.89|30.16|27.76|0
1758782100000|2025-09-25 06:35:00|30.19|27.79|30.26|27.86|30.26|27.86|30.18|27.78|0
1758782400000|2025-09-25 06:40:00|30.25|27.85|30.34|27.94|30.37|27.97|30.21|27.81|0
1758782700000|2025-09-25 06:45:00|30.35|27.95|30.34|27.94|30.37|27.97|30.31|27.91|0
1758783000000|2025-09-25 06:50:00|30.33|27.93|30.33|27.93|30.35|27.95|30.31|27.91|0
1758783300000|2025-09-25 06:55:00|30.32|27.92|30.35|27.95|30.37|27.97|30.32|27.92|0
1758783600000|2025-09-25 07:00:00|30.36|27.96|30.42|28.02|30.46|28.06|30.3|27.9|0
1758783900000|2025-09-25 07:05:00|30.43|28.03|30.5|28.1|30.52|28.12|30.4|28|0
1758784200000|2025-09-25 07:10:00|30.52|28.12|30.68|28.28|30.73|28.33|30.47|28.07|0
1758784500000|2025-09-25 07:15:00|30.66|28.26|30.62|28.22|30.7|28.3|30.6|28.2|0
1758784800000|2025-09-25 07:20:00|30.61|28.21|30.48|28.08|30.65|28.25|30.45|28.05|0
1758785100000|2025-09-25 07:25:00|30.47|28.07|30.44|28.04|30.49|28.09|30.41|28.01|0
1758785400000|2025-09-25 07:30:00|30.43|28.03|30.22|27.82|30.45|28.05|30.2|27.8|0
1758785700000|2025-09-25 07:35:00|30.21|27.81|30.23|27.83|30.3|27.9|30.19|27.79|0
1758786000000|2025-09-25 07:40:00|30.22|27.82|30.24|27.84|30.27|27.87|30.22|27.82|0
1758786300000|2025-09-25 07:45:00|30.25|27.85|30.32|27.92|30.33|27.93|30.24|27.84|0
1758786600000|2025-09-25 07:50:00|30.33|27.93|30.28|27.88|30.35|27.95|30.27|27.87|0
1758786900000|2025-09-25 07:55:00|30.27|27.87|30.31|27.91|30.33|27.93|30.24|27.84|0
1758787200000|2025-09-25 08:00:00|30.3|27.9|30.2|27.8|30.32|27.92|30.18|27.78|0
1758787500000|2025-09-25 08:05:00|30.19|27.79|30.18|27.78|30.22|27.82|30.17|27.77|0
1758787800000|2025-09-25 08:10:00|30.2|27.8|30.03|27.63|30.21|27.81|30.02|27.62|0
1758788100000|2025-09-25 08:15:00|30.04|27.64|30.04|27.64|30.05|27.65|30.01|27.61|0
1758788400000|2025-09-25 08:20:00|30.03|27.63|30.06|27.66|30.07|27.67|30.01|27.61|0
1758788700000|2025-09-25 08:25:00|30.07|27.67|30.03|27.63|30.07|27.67|30.02|27.62|0
1758789000000|2025-09-25 08:30:00|30.04|27.64|30.04|27.64|30.07|27.67|30.02|27.62|0
1758789300000|2025-09-25 08:35:00|30.05|27.65|30.1|27.7|30.1|27.7|30.01|27.61|0
1758789600000|2025-09-25 08:40:00|30.11|27.71|30.1|27.7|30.12|27.72|30.07|27.67|0
1758789900000|2025-09-25 08:45:00|30.11|27.71|30.18|27.78|30.22|27.82|30.09|27.69|0
1758790200000|2025-09-25 08:50:00|30.19|27.79|30.33|27.93|30.42|28.02|30.18|27.78|0
1758790500000|2025-09-25 08:55:00|30.32|27.92|30.33|27.93|30.37|27.97|30.31|27.91|0
1758790800000|2025-09-25 09:00:00|30.34|27.94|30.36|27.96|30.36|27.96|30.32|27.92|0
1758791100000|2025-09-25 09:05:00|30.38|27.98|30.32|27.92|30.39|27.99|30.3|27.9|0
1758791400000|2025-09-25 09:10:00|30.33|27.93|30.32|27.92|30.36|27.96|30.31|27.91|0
1758791700000|2025-09-25 09:15:00|30.34|27.94|30.33|27.93|30.36|27.96|30.3|27.9|0
1758792000000|2025-09-25 09:20:00|30.32|27.92|30.34|27.94|30.35|27.95|30.31|27.91|0
1758792300000|2025-09-25 09:25:00|30.33|27.93|30.34|27.94|30.35|27.95|30.26|27.86|0
1758792600000|2025-09-25 09:30:00|30.35|27.95|30.33|27.93|30.36|27.96|30.29|27.89|0
1758792900000|2025-09-25 09:35:00|30.32|27.92|30.33|27.93|30.35|27.95|30.26|27.86|0
1758793200000|2025-09-25 09:40:00|30.34|27.94|30.41|28.01|30.42|28.02|30.32|27.92|0
1758793500000|2025-09-25 09:45:00|30.43|28.03|30.49|28.09|30.54|28.14|30.41|28.01|0
1758793800000|2025-09-25 09:50:00|30.47|28.07|30.42|28.02|30.47|28.07|30.41|28.01|0
1758794100000|2025-09-25 09:55:00|30.43|28.03|30.43|28.03|30.49|28.09|30.4|28|0
1758794400000|2025-09-25 10:00:00|30.42|28.02|30.43|28.03|30.48|28.08|30.4|28|0
1758794700000|2025-09-25 10:05:00|30.42|28.02|30.44|28.04|30.47|28.07|30.4|28|0
1758795000000|2025-09-25 10:10:00|30.45|28.05|30.4|28|30.45|28.05|30.37|27.97|0
1758795300000|2025-09-25 10:15:00|30.39|27.99|30.43|28.03|30.45|28.05|30.37|27.97|0
1758795600000|2025-09-25 10:20:00|30.42|28.02|30.5|28.1|30.55|28.15|30.4|28|0
1758795900000|2025-09-25 10:25:00|30.51|28.11|30.63|28.23|30.68|28.28|30.51|28.11|0
1758796200000|2025-09-25 10:30:00|30.62|28.22|30.54|28.14|30.65|28.25|30.52|28.12|0
1758796500000|2025-09-25 10:35:00|30.53|28.13|30.5|28.1|30.54|28.14|30.46|28.06|0
1758796800000|2025-09-25 10:40:00|30.53|28.13|30.65|28.25|30.68|28.28|30.5|28.1|0
1758797100000|2025-09-25 10:45:00|30.63|28.23|30.77|28.37|30.84|28.44|30.63|28.23|0
1758797400000|2025-09-25 10:50:00|30.78|28.38|30.77|28.37|30.85|28.45|30.75|28.35|0
1758797700000|2025-09-25 10:55:00|30.78|28.38|30.67|28.27|30.83|28.43|30.67|28.27|0
1758798000000|2025-09-25 11:00:00|30.68|28.28|30.82|28.42|30.88|28.48|30.65|28.25|0
1758798300000|2025-09-25 11:05:00|30.83|28.43|30.84|28.44|30.87|28.47|30.8|28.4|0
1758798600000|2025-09-25 11:10:00|30.83|28.43|31.18|28.78|31.23|28.83|30.83|28.43|0
1758798900000|2025-09-25 11:15:00|31.17|28.77|31.19|28.79|31.2|28.8|31.07|28.67|0
1758799200000|2025-09-25 11:20:00|31.2|28.8|31.22|28.82|31.26|28.86|31.11|28.71|0
1758799500000|2025-09-25 11:25:00|31.24|28.84|31.19|28.79|31.24|28.84|31.16|28.76|0
1758799800000|2025-09-25 11:30:00|31.2|28.8|31.28|28.88|31.31|28.91|31.12|28.72|0
1758800100000|2025-09-25 11:35:00|31.27|28.87|31.27|28.87|31.3|28.9|31.2|28.8|0
1758800400000|2025-09-25 11:40:00|31.28|28.88|31.49|29.09|31.5|29.1|31.24|28.84|0
1758800700000|2025-09-25 11:45:00|31.48|29.08|31.52|29.12|31.67|29.27|31.43|29.03|0
1758801000000|2025-09-25 11:50:00|31.53|29.13|31.26|28.86|31.58|29.18|31.24|28.84|0
1758801300000|2025-09-25 11:55:00|31.27|28.87|31.65|29.25|31.72|29.32|31.22|28.82|0
1758801600000|2025-09-25 12:00:00|31.67|29.27|31.51|29.11|31.73|29.33|31.48|29.08|0
1758801900000|2025-09-25 12:05:00|31.52|29.12|31.41|29.01|31.55|29.15|31.39|28.99|0
1758802200000|2025-09-25 12:10:00|31.42|29.02|31.35|28.95|31.47|29.07|31.33|28.93|0
1758802500000|2025-09-25 12:15:00|31.36|28.96|31.39|28.99|31.42|29.02|31.33|28.93|0
1758802800000|2025-09-25 12:20:00|31.38|28.98|31.21|28.81|31.4|29|31.18|28.78|0
1758803100000|2025-09-25 12:25:00|31.24|28.84|31.45|29.05|31.53|29.13|31.21|28.81|0
1758803400000|2025-09-25 12:30:00|31.51|29.11|31.54|29.14|31.69|29.29|31.37|28.97|0
1758803700000|2025-09-25 12:35:00|31.53|29.13|31.56|29.16|31.67|29.27|31.46|29.06|0
1758804000000|2025-09-25 12:40:00|31.55|29.15|31.76|29.36|31.77|29.37|31.54|29.14|0
1758804300000|2025-09-25 12:45:00|31.72|29.32|31.94|29.54|32|29.6|31.7|29.3|0
1758804600000|2025-09-25 12:50:00|31.95|29.55|32.24|29.84|32.27|29.87|31.92|29.52|0
1758804900000|2025-09-25 12:55:00|32.25|29.85|32.09|29.69|32.28|29.88|31.99|29.59|0
1758805200000|2025-09-25 13:00:00|32.12|29.72|32.1|29.7|32.19|29.79|31.96|29.56|0
1758805500000|2025-09-25 13:05:00|32.12|29.72|32.01|29.61|32.12|29.72|31.94|29.54|0
1758805800000|2025-09-25 13:10:00|32.03|29.63|32.05|29.65|32.13|29.73|32.01|29.61|0
1758806100000|2025-09-25 13:15:00|32.04|29.64|31.81|29.41|32.09|29.69|31.79|29.39|0
1758806400000|2025-09-25 13:20:00|31.83|29.43|31.72|29.32|31.83|29.43|31.68|29.28|0
1758806700000|2025-09-25 13:25:00|31.74|29.34|31.71|29.31|31.76|29.36|31.71|29.31|0
1758807000000|2025-09-25 13:30:00|31.9|29.5|32.01|29.61|32.15|29.75|31.79|29.39|0
1758807300000|2025-09-25 13:35:00|32|29.6|32.63|30.23|32.64|30.24|31.98|29.58|0
1758807600000|2025-09-25 13:40:00|32.67|30.27|33.07|30.67|33.11|30.71|32.64|30.24|0
1758807900000|2025-09-25 13:45:00|33.12|30.72|32.51|30.11|33.14|30.74|32.39|29.99|0
1758808200000|2025-09-25 13:50:00|32.54|30.14|32.45|30.05|32.54|30.14|31.98|29.58|0
1758808500000|2025-09-25 13:55:00|32.44|30.04|32.43|30.03|32.56|30.16|32.25|29.85|0
1758808800000|2025-09-25 14:00:00|32.4|30|31.47|29.07|32.4|30|31.46|29.06|0
1758809100000|2025-09-25 14:05:00|31.5|29.1|31|28.6|31.51|29.11|31|28.6|0
1758809400000|2025-09-25 14:10:00|30.99|28.59|30.9|28.5|31.07|28.67|30.84|28.44|0
1758809700000|2025-09-25 14:15:00|30.84|28.44|30.67|28.27|30.84|28.44|30.62|28.22|0
1758810000000|2025-09-25 14:20:00|30.66|28.26|30.36|27.96|30.7|28.3|30.33|27.93|0
1758810300000|2025-09-25 14:25:00|30.38|27.98|30.63|28.23|30.67|28.27|30.28|27.88|0
1758810600000|2025-09-25 14:30:00|30.64|28.24|30.5|28.1|30.72|28.32|30.47|28.07|0
1758810900000|2025-09-25 14:35:00|30.51|28.11|30.48|28.08|30.68|28.28|30.43|28.03|0
1758811200000|2025-09-25 14:40:00|30.52|28.12|30.55|28.15|30.66|28.26|30.45|28.05|0
1758811500000|2025-09-25 14:45:00|30.52|28.12|30.41|28.01|30.69|28.29|30.4|28|0
1758811800000|2025-09-25 14:50:00|30.39|27.99|30.54|28.14|30.71|28.31|30.39|27.99|0
1758812100000|2025-09-25 14:55:00|30.53|28.13|30.52|28.12|30.53|28.13|30.36|27.96|0
1758812400000|2025-09-25 15:00:00|30.51|28.11|30.87|28.47|30.89|28.49|30.51|28.11|0
1758812700000|2025-09-25 15:05:00|30.86|28.46|31.04|28.64|31.21|28.81|30.74|28.34|0
1758813000000|2025-09-25 15:10:00|31.05|28.65|30.74|28.34|31.14|28.74|30.7|28.3|0
1758813300000|2025-09-25 15:15:00|30.76|28.36|30.68|28.28|30.8|28.4|30.56|28.16|0
1758813600000|2025-09-25 15:20:00|30.69|28.29|30.89|28.49|30.92|28.52|30.63|28.23|0
1758813900000|2025-09-25 15:25:00|30.9|28.5|31.05|28.65|31.24|28.84|30.89|28.49|0
1758814200000|2025-09-25 15:30:00|31.06|28.66|30.67|28.27|31.1|28.7|30.65|28.25|0
1758814500000|2025-09-25 15:35:00|30.66|28.26|30.36|27.96|30.66|28.26|30.36|27.96|0
1758814800000|2025-09-25 15:40:00|30.37|27.97|30.12|27.72|30.43|28.03|30.06|27.66|0
1758815100000|2025-09-25 15:45:00|30.13|27.73|30.14|27.74|30.24|27.84|30.12|27.72|0
1758815400000|2025-09-25 15:50:00|30.15|27.75|30.23|27.83|30.35|27.95|30.15|27.75|0
1758815700000|2025-09-25 15:55:00|30.22|27.82|30.35|27.95|30.38|27.98|30.18|27.78|0
1758816000000|2025-09-25 16:00:00|30.34|27.94|30.31|27.91|30.38|27.98|30.14|27.74|0
1758816300000|2025-09-25 16:05:00|30.34|27.94|30.37|27.97|30.44|28.04|30.25|27.85|0
1758816600000|2025-09-25 16:10:00|30.36|27.96|30.41|28.01|30.43|28.03|30.28|27.88|0
1758816900000|2025-09-25 16:15:00|30.39|27.99|30.4|28|30.42|28.02|30.25|27.85|0
1758817200000|2025-09-25 16:20:00|30.37|27.97|30.59|28.19|30.68|28.28|30.31|27.91|0
1758817500000|2025-09-25 16:25:00|30.58|28.18|30.66|28.26|30.69|28.29|30.48|28.08|0
1758817800000|2025-09-25 16:30:00|30.64|28.24|30.16|27.76|30.66|28.26|30.13|27.73|0
1758818100000|2025-09-25 16:35:00|30.17|27.77|30.27|27.87|30.27|27.87|30.12|27.72|0
1758818400000|2025-09-25 16:40:00|30.28|27.88|30.36|27.96|30.55|28.15|30.24|27.84|0
1758818700000|2025-09-25 16:45:00|30.38|27.98|30.46|28.06|30.49|28.09|30.24|27.84|0
1758819000000|2025-09-25 16:50:00|30.45|28.05|30.55|28.15|30.62|28.22|30.4|28|0
1758819300000|2025-09-25 16:55:00|30.54|28.14|30.45|28.05|30.56|28.16|30.39|27.99|0
1758819600000|2025-09-25 17:00:00|30.48|28.08|30.63|28.23|30.64|28.24|30.39|27.99|0
1758819900000|2025-09-25 17:05:00|30.68|28.28|30.36|27.96|30.7|28.3|30.33|27.93|0
1758820200000|2025-09-25 17:10:00|30.33|27.93|30.38|27.98|30.42|28.02|30.2|27.8|0
1758820500000|2025-09-25 17:15:00|30.41|28.01|30.54|28.14|30.61|28.21|30.34|27.94|0
1758820800000|2025-09-25 17:20:00|30.53|28.13|31.12|28.72|31.14|28.74|30.53|28.13|0
1758821100000|2025-09-25 17:25:00|31.11|28.71|30.84|28.44|31.12|28.72|30.7|28.3|0
1758821400000|2025-09-25 17:30:00|30.86|28.46|31.07|28.67|31.15|28.75|30.79|28.39|0
1758821700000|2025-09-25 17:35:00|31.08|28.68|31.23|28.83|31.32|28.92|31.04|28.64|0
1758822000000|2025-09-25 17:40:00|31.22|28.82|31.24|28.84|31.45|29.05|31.22|28.82|0
1758822300000|2025-09-25 17:45:00|31.25|28.85|31.53|29.13|31.53|29.13|31.23|28.83|0
1758822600000|2025-09-25 17:50:00|31.52|29.12|31.45|29.05|31.54|29.14|31.4|29|0
1758822900000|2025-09-25 17:55:00|31.43|29.03|31.84|29.44|31.84|29.44|31.4|29|0
1758823200000|2025-09-25 18:00:00|31.85|29.45|32.51|30.11|32.53|30.13|31.83|29.43|0
1758823500000|2025-09-25 18:05:00|32.49|30.09|32.21|29.81|32.55|30.15|32.05|29.65|0
1758823800000|2025-09-25 18:10:00|32.18|29.78|31.75|29.35|32.2|29.8|31.73|29.33|0
1758824100000|2025-09-25 18:15:00|31.74|29.34|31.32|28.92|31.75|29.35|31.3|28.9|0
1758824400000|2025-09-25 18:20:00|31.31|28.91|31.22|28.82|31.4|29|31.2|28.8|0
1758824700000|2025-09-25 18:25:00|31.23|28.83|31.21|28.81|31.26|28.86|31.04|28.64|0
1758825000000|2025-09-25 18:30:00|31.23|28.83|31.27|28.87|31.36|28.96|31.09|28.69|0
1758825300000|2025-09-25 18:35:00|31.28|28.88|31.05|28.65|31.31|28.91|31.01|28.61|0
1758825600000|2025-09-25 18:40:00|31.02|28.62|30.88|28.48|31.02|28.62|30.63|28.23|0
1758825900000|2025-09-25 18:45:00|30.85|28.45|30.98|28.58|31.19|28.79|30.83|28.43|0
1758826200000|2025-09-25 18:50:00|30.97|28.57|30.88|28.48|31.03|28.63|30.85|28.45|0
1758826500000|2025-09-25 18:55:00|30.89|28.49|30.82|28.42|31.02|28.62|30.79|28.39|0
1758826800000|2025-09-25 19:00:00|30.81|28.41|30.93|28.53|30.98|28.58|30.8|28.4|0
1758827100000|2025-09-25 19:05:00|30.92|28.52|31.1|28.7|31.14|28.74|30.88|28.48|0
1758827400000|2025-09-25 19:10:00|31.11|28.71|31.13|28.73|31.17|28.77|31|28.6|0
1758827700000|2025-09-25 19:15:00|31.12|28.72|31.33|28.93|31.33|28.93|31.11|28.71|0
1758828000000|2025-09-25 19:20:00|31.32|28.92|31.41|29.01|31.42|29.02|31.2|28.8|0
1758828300000|2025-09-25 19:25:00|31.4|29|31.27|28.87|31.41|29.01|31.23|28.83|0
1758828600000|2025-09-25 19:30:00|31.3|28.9|31.27|28.87|31.35|28.95|31.08|28.68|0
1758828900000|2025-09-25 19:35:00|31.31|28.91|31.35|28.95|31.44|29.04|31.25|28.85|0
1758829200000|2025-09-25 19:40:00|31.36|28.96|31.27|28.87|31.43|29.03|31.23|28.83|0
1758829500000|2025-09-25 19:45:00|31.25|28.85|31.4|29|31.44|29.04|31.24|28.84|0
1758829800000|2025-09-25 19:50:00|31.39|28.99|31.24|28.84|31.43|29.03|31.04|28.64|0
1758830100000|2025-09-25 19:55:00|31.2|28.8|31.16|28.76|31.34|28.94|31.02|28.62|0
1758830400000|2025-09-25 20:00:00|31.24|28.84|31.13|28.73|31.31|28.91|31.04|28.64|0
1758830700000|2025-09-25 20:05:00|31.14|28.74|31.12|28.72|31.17|28.77|31.09|28.69|0
1758831000000|2025-09-25 20:10:00|31.11|28.71|31.14|28.74|31.18|28.78|31.06|28.66|0
1758831300000|2025-09-25 20:15:00|31.15|28.75|31.2|28.8|31.25|28.85|31.14|28.74|0
1758831600000|2025-09-25 20:20:00|31.21|28.81|31.18|28.78|31.23|28.83|31.14|28.74|0
1758831900000|2025-09-25 20:25:00|31.17|28.77|31.16|28.76|31.21|28.81|31.14|28.74|0
1758832200000|2025-09-25 20:30:00|31.17|28.77|31.06|28.66|31.2|28.8|31.03|28.63|0
1758832500000|2025-09-25 20:35:00|31.07|28.67|30.92|28.52|31.09|28.69|30.9|28.5|0
1758832800000|2025-09-25 20:40:00|30.91|28.51|30.91|28.51|30.95|28.55|30.88|28.48|0
1758833100000|2025-09-25 20:45:00|30.92|28.52|30.93|28.53|30.96|28.56|30.91|28.51|0
1758833400000|2025-09-25 20:50:00|30.95|28.55|31.02|28.62|31.07|28.67|30.92|28.52|0
1758833700000|2025-09-25 20:55:00|31.31|28.33|31.39|28.4|31.4|28.41|31.31|28.33|0
1758834000000|2025-09-25 21:00:00|31.4|28.41|31.48|28.48|31.48|28.48|31.4|28.41|0
1758834300000|2025-09-25 21:05:00|31.47|28.47|31.45|28.46|31.49|28.49|31.44|28.45|0
1758834600000|2025-09-25 21:10:00|31.44|28.45|31.44|28.45|31.45|28.46|31.44|28.45|0
1758834900000|2025-09-25 21:15:00|31.45|28.44|31.43|28.43|31.45|28.44|31.4|28.41|0
1758835200000|2025-09-25 21:20:00||28.44||28.43||28.44||28.43|0
1758835500000|2025-09-25 21:25:00|31.42|28.42|31.42|28.42|31.42|28.43|31.41|28.42|0
1758835800000|2025-09-25 21:30:00|31.41|28.43|31.41|28.42|31.41|28.43|31.41|28.42|0
1758836400000|2025-09-25 21:40:00|31.42|28.43|31.44|28.44|31.45|28.45|31.42|28.43|0
1758836700000|2025-09-25 21:45:00|31.4|28.41|31.47|28.47|31.47|28.47|31.4|28.41|0
1758837000000|2025-09-25 21:50:00|31.44|28.45|31.43|28.44|31.44|28.45|31.42|28.43|0
1758837300000|2025-09-25 21:55:00|31.42|28.42|31.45|28.45|31.45|28.45|31.42|28.42|0
1758837600000|2025-09-25 22:00:00|31.39|28.4|31.26|28.28|31.46|28.46|31.25|28.27|0
1758837900000|2025-09-25 22:05:00|31.25|28.27|31.11|28.15|31.26|28.27|31.08|28.12|0
1758838200000|2025-09-25 22:10:00|31.09|28.13|31.18|28.21|31.2|28.23|31.08|28.12|0
1758838500000|2025-09-25 22:15:00|31.17|28.2|31.21|28.24|31.22|28.25|31.16|28.2|0
1758838800000|2025-09-25 22:20:00|31.2|28.23|31.22|28.25|31.25|28.28|31.17|28.2|0
1758839100000|2025-09-25 22:25:00|31.21|28.24|31.21|28.23|31.23|28.26|31.15|28.19|0
1758839400000|2025-09-25 22:30:00|31.2|28.22|31.21|28.24|31.3|28.32|31.17|28.2|0
1758839700000|2025-09-25 22:35:00|31.2|28.23|31.12|28.16|31.2|28.23|31.11|28.15|0
1758840000000|2025-09-25 22:40:00|31.11|28.15|31.12|28.16|31.14|28.18|31.07|28.11|0
1758840300000|2025-09-25 22:45:00|31.13|28.17|31.29|28.31|31.29|28.31|31.12|28.16|0
1758840600000|2025-09-25 22:50:00|31.28|28.3|31.43|28.44|31.44|28.45|31.25|28.27|0
1758840900000|2025-09-25 22:55:00|31.42|28.43|31.34|28.36|31.42|28.43|31.3|28.32|0
1758841200000|2025-09-25 23:00:00|31.35|28.35|31.33|28.34|31.41|28.42|31.29|28.31|0
1758841500000|2025-09-25 23:05:00|31.31|28.33|31.42|28.43|31.42|28.43|31.31|28.33|0
1758841800000|2025-09-25 23:10:00|31.41|28.42|31.4|28.41|31.49|28.49|31.39|28.4|0
1758842100000|2025-09-25 23:15:00|31.39|28.4|31.37|28.38|31.41|28.41|31.35|28.36|0
1758842400000|2025-09-25 23:20:00|31.38|28.39|31.39|28.4|31.43|28.43|31.34|28.36|0
1758842700000|2025-09-25 23:25:00|31.4|28.41|31.4|28.41|31.48|28.49|31.4|28.41|0
1758843000000|2025-09-25 23:30:00|31.39|28.4|31.46|28.46|31.47|28.47|31.39|28.4|0
1758843300000|2025-09-25 23:35:00|31.45|28.45|31.46|28.47|31.49|28.49|31.42|28.43|0
1758843600000|2025-09-25 23:40:00|31.47|28.46|31.36|28.37|31.47|28.46|31.36|28.37|0
1758843900000|2025-09-25 23:45:00|31.37|28.38|31.47|28.47|31.47|28.47|31.37|28.38|0
1758844200000|2025-09-25 23:50:00|31.48|28.48|31.49|28.49|31.5|28.5|31.44|28.45|0
1758844500000|2025-09-25 23:55:00|31.48|28.48|31.5|28.5|31.5|28.5|31.45|28.46|0
1758844800000|2025-09-26 00:00:00|31.51|28.51|31.49|28.49|31.54|28.54|31.45|28.45|0
1758845100000|2025-09-26 00:05:00|31.5|28.5|31.51|28.51|31.56|28.56|31.47|28.47|0
1758845400000|2025-09-26 00:10:00|31.52|28.52|31.33|28.35|31.52|28.52|31.32|28.33|0
1758845700000|2025-09-26 00:15:00|31.34|28.36|31.19|28.79|31.36|28.83|31.07|28.33|0
1758846000000|2025-09-26 00:20:00|31.2|28.8|31.23|28.83|31.23|28.83|31.15|28.75|0
1758846300000|2025-09-26 00:25:00|31.24|28.84|31.37|28.97|31.38|28.98|31.19|28.79|0
1758846600000|2025-09-26 00:30:00|31.38|28.98|31.36|28.96|31.42|29.02|31.36|28.96|0
1758846900000|2025-09-26 00:35:00|31.35|28.95|31.36|28.96|31.39|28.99|31.31|28.91|0
1758847200000|2025-09-26 00:40:00|31.35|28.95|31.36|28.96|31.39|28.99|31.34|28.94|0
1758847500000|2025-09-26 00:45:00|31.37|28.97|31.31|28.91|31.39|28.99|31.31|28.91|0
1758847800000|2025-09-26 00:50:00|31.32|28.92|31.27|28.87|31.33|28.93|31.26|28.86|0
1758848100000|2025-09-26 00:55:00|31.26|28.86|31.23|28.83|31.27|28.87|31.19|28.79|0
1758848400000|2025-09-26 01:00:00|31.24|28.84|31.28|28.88|31.31|28.91|31.21|28.81|0
1758848700000|2025-09-26 01:05:00|31.27|28.87|31.32|28.92|31.32|28.92|31.23|28.83|0
1758849000000|2025-09-26 01:10:00|31.34|28.94|31.41|29.01|31.45|29.05|31.31|28.91|0
1758849300000|2025-09-26 01:15:00|31.42|29.02|31.47|29.07|31.54|29.14|31.4|29|0
1758849600000|2025-09-26 01:20:00|31.49|29.09|31.45|29.05|31.51|29.11|31.43|29.03|0
1758849900000|2025-09-26 01:25:00|31.46|29.06|31.45|29.05|31.48|29.08|31.43|29.03|0
1758850200000|2025-09-26 01:30:00|31.46|29.06|31.46|29.06|31.49|29.09|31.41|29.01|0
1758850500000|2025-09-26 01:35:00|31.41|29.01|31.34|28.94|31.44|29.04|31.3|28.9|0
1758850800000|2025-09-26 01:40:00|31.33|28.93|31.35|28.95|31.39|28.99|31.33|28.93|0
1758851100000|2025-09-26 01:45:00|31.36|28.96|31.34|28.94|31.37|28.97|31.28|28.88|0
1758851400000|2025-09-26 01:50:00|31.33|28.93|31.39|28.99|31.45|29.05|31.3|28.9|0
1758851700000|2025-09-26 01:55:00|31.37|28.97|31.4|29|31.44|29.04|31.36|28.96|0
1758852000000|2025-09-26 02:00:00|31.38|28.98|31.41|29.01|31.44|29.04|31.37|28.97|0
1758852300000|2025-09-26 02:05:00|31.39|28.99|31.43|29.03|31.44|29.04|31.39|28.99|0
1758852600000|2025-09-26 02:10:00|31.44|29.04|31.41|29.01|31.45|29.05|31.38|28.98|0
1758852900000|2025-09-26 02:15:00|31.42|29.02|31.36|28.96|31.44|29.04|31.36|28.96|0
1758853200000|2025-09-26 02:20:00|31.37|28.97|31.38|28.98|31.42|29.02|31.35|28.95|0
1758853500000|2025-09-26 02:25:00|31.39|28.99|31.35|28.95|31.39|28.99|31.34|28.94|0
1758853800000|2025-09-26 02:30:00|31.34|28.94|31.24|28.84|31.36|28.96|31.23|28.83|0
1758854100000|2025-09-26 02:35:00|31.25|28.85|31.12|28.72|31.28|28.88|31.11|28.71|0
1758854400000|2025-09-26 02:40:00|31.11|28.71|31.21|28.81|31.24|28.84|31.11|28.71|0
1758854700000|2025-09-26 02:45:00|31.22|28.82|31.22|28.82|31.24|28.84|31.21|28.81|0
1758855000000|2025-09-26 02:50:00|31.23|28.83|31.29|28.89|31.3|28.9|31.19|28.79|0
1758855300000|2025-09-26 02:55:00|31.28|28.88|31.29|28.89|31.3|28.9|31.25|28.85|0
1758855600000|2025-09-26 03:00:00|31.28|28.88|31.34|28.94|31.37|28.97|31.25|28.85|0
1758855900000|2025-09-26 03:05:00|31.35|28.95|31.42|29.02|31.43|29.03|31.31|28.91|0
1758856200000|2025-09-26 03:10:00|31.41|29.01|31.52|29.12|31.52|29.12|31.39|28.99|0
1758856500000|2025-09-26 03:15:00|31.51|29.11|31.59|29.19|31.6|29.2|31.49|29.09|0
1758856800000|2025-09-26 03:20:00|31.58|29.18|31.58|29.18|31.61|29.21|31.55|29.15|0
1758857100000|2025-09-26 03:25:00|31.59|29.19|31.54|29.14|31.6|29.2|31.54|29.14|0
1758857400000|2025-09-26 03:30:00|31.56|29.16|31.57|29.17|31.58|29.18|31.55|29.15|0
1758857700000|2025-09-26 03:35:00|31.56|29.16|31.55|29.15|31.61|29.21|31.55|29.15|0
1758858000000|2025-09-26 03:40:00|31.54|29.14|31.58|29.18|31.58|29.18|31.52|29.12|0
1758858300000|2025-09-26 03:45:00|31.59|29.19|31.56|29.16|31.6|29.2|31.55|29.15|0
1758858600000|2025-09-26 03:50:00|31.55|29.15|31.52|29.12|31.58|29.18|31.47|29.07|0
1758858900000|2025-09-26 03:55:00|31.51|29.11|31.44|29.04|31.54|29.14|31.38|28.98|0
1758859200000|2025-09-26 04:00:00|31.45|29.05|31.54|29.14|31.67|29.27|31.43|29.03|0
1758859500000|2025-09-26 04:05:00|31.55|29.15|31.47|29.07|31.56|29.16|31.46|29.06|0
1758859800000|2025-09-26 04:10:00|31.5|29.1|31.33|28.93|31.51|29.11|31.29|28.89|0
1758860100000|2025-09-26 04:15:00|31.34|28.94|31.33|28.93|31.35|28.95|31.29|28.89|0
1758860400000|2025-09-26 04:20:00|31.32|28.92|31.33|28.93|31.34|28.94|31.28|28.88|0
1758860700000|2025-09-26 04:25:00|31.34|28.94|31.34|28.94|31.37|28.97|31.31|28.91|0
1758861000000|2025-09-26 04:30:00|31.37|28.97|31.52|29.12|31.54|29.14|31.35|28.95|0
1758861300000|2025-09-26 04:35:00|31.51|29.11|31.46|29.06|31.55|29.15|31.44|29.04|0
1758861600000|2025-09-26 04:40:00|31.47|29.07|31.44|29.04|31.47|29.07|31.37|28.97|0
1758861900000|2025-09-26 04:45:00|31.43|29.03|31.46|29.06|31.49|29.09|31.42|29.02|0
1758862200000|2025-09-26 04:50:00|31.49|29.09|31.53|29.13|31.54|29.14|31.43|29.03|0
1758862500000|2025-09-26 04:55:00|31.54|29.14|31.51|29.11|31.55|29.15|31.5|29.1|0
1758862800000|2025-09-26 05:00:00|31.52|29.12|31.54|29.14|31.57|29.17|31.49|29.09|0
1758863100000|2025-09-26 05:05:00|31.52|29.12|31.57|29.17|31.57|29.17|31.5|29.1|0
1758863400000|2025-09-26 05:10:00|31.55|29.15|31.49|29.09|31.57|29.17|31.49|29.09|0
1758863700000|2025-09-26 05:15:00|31.5|29.1|31.45|29.05|31.51|29.11|31.39|28.99|0
1758864000000|2025-09-26 05:20:00|31.46|29.06|31.44|29.04|31.47|29.07|31.42|29.02|0
1758864300000|2025-09-26 05:25:00|31.43|29.03|31.43|29.03|31.47|29.07|31.41|29.01|0
1758864600000|2025-09-26 05:30:00|31.44|29.04|31.43|29.03|31.44|29.04|31.37|28.97|0
1758864900000|2025-09-26 05:35:00|31.41|29.01|31.41|29.01|31.44|29.04|31.37|28.97|0
1758865200000|2025-09-26 05:40:00|31.39|28.99|31.25|28.85|31.41|29.01|31.24|28.84|0
1758865500000|2025-09-26 05:45:00|31.23|28.83|31.26|28.86|31.31|28.91|31.23|28.83|0
1758865800000|2025-09-26 05:50:00|31.29|28.89|31.33|28.93|31.42|29.02|31.24|28.84|0
1758866100000|2025-09-26 05:55:00|31.35|28.95|31.29|28.89|31.36|28.96|31.26|28.86|0
1758866400000|2025-09-26 06:00:00|31.32|28.92|31.23|28.83|31.36|28.96|31.21|28.81|0
1758866700000|2025-09-26 06:05:00|31.25|28.85|31.03|28.63|31.26|28.86|31.03|28.63|0
1758867000000|2025-09-26 06:10:00|31.04|28.64|30.82|28.42|31.04|28.64|30.82|28.42|0
1758867300000|2025-09-26 06:15:00|30.81|28.41|30.75|28.35|30.86|28.46|30.7|28.3|0
1758867600000|2025-09-26 06:20:00|30.74|28.34|30.78|28.38|30.81|28.41|30.7|28.3|0
1758867900000|2025-09-26 06:25:00|30.79|28.39|30.73|28.33|30.8|28.4|30.67|28.27|0
1758868200000|2025-09-26 06:30:00|30.75|28.35|30.78|28.38|30.82|28.42|30.68|28.28|0
1758868500000|2025-09-26 06:35:00|30.75|28.35|30.85|28.45|30.89|28.49|30.75|28.35|0
1758868800000|2025-09-26 06:40:00|30.84|28.44|30.81|28.41|30.89|28.49|30.79|28.39|0
1758869100000|2025-09-26 06:45:00|30.8|28.4|30.81|28.41|30.83|28.43|30.78|28.38|0
1758869400000|2025-09-26 06:50:00|30.8|28.4|30.85|28.45|30.88|28.48|30.76|28.36|0
1758869700000|2025-09-26 06:55:00|30.86|28.46|30.95|28.55|30.95|28.55|30.81|28.41|0
1758870000000|2025-09-26 07:00:00|30.94|28.54|30.91|28.51|30.99|28.59|30.86|28.46|0
1758870300000|2025-09-26 07:05:00|30.92|28.52|30.81|28.41|30.94|28.54|30.78|28.38|0
1758870600000|2025-09-26 07:10:00|30.82|28.42|30.86|28.46|30.88|28.48|30.76|28.36|0
1758870900000|2025-09-26 07:15:00|30.87|28.47|31|28.6|31.02|28.62|30.86|28.46|0
1758871200000|2025-09-26 07:20:00|31.01|28.61|31|28.6|31.06|28.66|30.97|28.57|0
1758871500000|2025-09-26 07:25:00|30.96|28.56|30.68|28.28|30.96|28.56|30.68|28.28|0
1758871800000|2025-09-26 07:30:00|30.7|28.3|30.74|28.34|30.76|28.36|30.66|28.26|0
1758872100000|2025-09-26 07:35:00|30.75|28.35|30.81|28.41|30.82|28.42|30.68|28.28|0
1758872400000|2025-09-26 07:40:00|30.82|28.42|30.73|28.33|30.85|28.45|30.73|28.33|0
1758872700000|2025-09-26 07:45:00|30.74|28.34|30.7|28.3|30.75|28.35|30.68|28.28|0
1758873000000|2025-09-26 07:50:00|30.69|28.29|30.72|28.32|30.75|28.35|30.69|28.29|0
1758873300000|2025-09-26 07:55:00|30.73|28.33|30.81|28.41|30.85|28.45|30.7|28.3|0
1758873600000|2025-09-26 08:00:00|30.83|28.43|30.61|28.21|30.85|28.45|30.59|28.19|0
1758873900000|2025-09-26 08:05:00|30.6|28.2|30.61|28.21|30.65|28.25|30.58|28.18|0
1758874200000|2025-09-26 08:10:00|30.6|28.2|30.56|28.16|30.63|28.23|30.55|28.15|0
1758874500000|2025-09-26 08:15:00|30.57|28.17|30.6|28.2|30.61|28.21|30.52|28.12|0
1758874800000|2025-09-26 08:20:00|30.57|28.17|30.58|28.18|30.63|28.23|30.51|28.11|0
1758875100000|2025-09-26 08:25:00|30.56|28.16|30.66|28.26|30.76|28.36|30.56|28.16|0
1758875400000|2025-09-26 08:30:00|30.64|28.24|30.51|28.11|30.67|28.27|30.49|28.09|0
1758875700000|2025-09-26 08:35:00|30.5|28.1|30.56|28.16|30.57|28.17|30.49|28.09|0
1758876000000|2025-09-26 08:40:00|30.55|28.15|30.51|28.11|30.56|28.16|30.48|28.08|0
1758876300000|2025-09-26 08:45:00|30.5|28.1|30.81|28.41|30.86|28.46|30.5|28.1|0
1758876600000|2025-09-26 08:50:00|30.79|28.39|30.91|28.51|30.92|28.52|30.78|28.38|0
1758876900000|2025-09-26 08:55:00|30.89|28.49|30.86|28.46|30.9|28.5|30.76|28.36|0
1758877200000|2025-09-26 09:00:00|30.88|28.48|31.04|28.64|31.08|28.68|30.87|28.47|0
1758877500000|2025-09-26 09:05:00|31.05|28.65|30.89|28.49|31.08|28.68|30.86|28.46|0
1758877800000|2025-09-26 09:10:00|30.9|28.5|30.74|28.34|30.94|28.54|30.73|28.33|0
1758878100000|2025-09-26 09:15:00|30.73|28.33|30.74|28.34|30.79|28.39|30.71|28.31|0
1758878400000|2025-09-26 09:20:00|30.75|28.35|30.86|28.46|30.87|28.47|30.73|28.33|0
1758878700000|2025-09-26 09:25:00|30.84|28.44|30.93|28.53|30.96|28.56|30.84|28.44|0
1758879000000|2025-09-26 09:30:00|30.9|28.5|30.88|28.48|30.93|28.53|30.84|28.44|0
1758879300000|2025-09-26 09:35:00|30.89|28.49|30.9|28.5|30.94|28.54|30.86|28.46|0
1758879600000|2025-09-26 09:40:00|30.94|28.54|30.89|28.49|30.94|28.54|30.86|28.46|0
1758879900000|2025-09-26 09:45:00|30.88|28.48|30.76|28.36|30.93|28.53|30.72|28.32|0
1758880200000|2025-09-26 09:50:00|30.75|28.35|30.75|28.35|30.78|28.38|30.71|28.31|0
1758880500000|2025-09-26 09:55:00|30.76|28.36|30.76|28.36|30.78|28.38|30.74|28.34|0
1758880800000|2025-09-26 10:00:00|30.74|28.34|30.8|28.4|30.82|28.42|30.67|28.27|0
1758881100000|2025-09-26 10:05:00|30.79|28.39|30.99|28.59|31.04|28.64|30.78|28.38|0
1758881400000|2025-09-26 10:10:00|30.98|28.58|30.95|28.55|31.01|28.61|30.9|28.5|0
1758881700000|2025-09-26 10:15:00|30.94|28.54|30.9|28.5|30.97|28.57|30.87|28.47|0
1758882000000|2025-09-26 10:20:00|30.91|28.51|30.9|28.5|30.94|28.54|30.88|28.48|0
1758882300000|2025-09-26 10:25:00|30.89|28.49|30.95|28.55|30.97|28.57|30.86|28.46|0
1758882600000|2025-09-26 10:30:00|30.96|28.56|30.99|28.59|31.03|28.63|30.92|28.52|0
1758882900000|2025-09-26 10:35:00|30.98|28.58|31|28.6|31.03|28.63|30.97|28.57|0
1758883200000|2025-09-26 10:40:00|31.01|28.61|30.99|28.59|31.03|28.63|30.98|28.58|0
1758883500000|2025-09-26 10:45:00|31.01|28.61|30.99|28.59|31.03|28.63|30.96|28.56|0
1758883800000|2025-09-26 10:50:00|31|28.6|31|28.6|31.07|28.67|30.97|28.57|0
1758884100000|2025-09-26 10:55:00|30.99|28.59|31.01|28.61|31.02|28.62|30.98|28.58|0
1758884400000|2025-09-26 11:00:00|30.99|28.59|31|28.6|31.01|28.61|30.93|28.53|0
1758884700000|2025-09-26 11:05:00|30.99|28.59|30.93|28.53|31.02|28.62|30.91|28.51|0
1758885000000|2025-09-26 11:10:00|30.92|28.52|30.82|28.42|30.94|28.54|30.77|28.37|0
1758885300000|2025-09-26 11:15:00|30.83|28.43|30.91|28.51|30.98|28.58|30.79|28.39|0
1758885600000|2025-09-26 11:20:00|30.92|28.52|31.02|28.62|31.03|28.63|30.88|28.48|0
1758885900000|2025-09-26 11:25:00|31.03|28.63|30.99|28.59|31.03|28.63|30.96|28.56|0
1758886200000|2025-09-26 11:30:00|31|28.6|30.92|28.52|31.03|28.63|30.92|28.52|0
1758886500000|2025-09-26 11:35:00|30.91|28.51|30.89|28.49|30.95|28.55|30.85|28.45|0
1758886800000|2025-09-26 11:40:00|30.9|28.5|30.89|28.49|30.92|28.52|30.82|28.42|0
1758887100000|2025-09-26 11:45:00|30.9|28.5|30.79|28.39|30.91|28.51|30.77|28.37|0
1758887400000|2025-09-26 11:50:00|30.8|28.4|30.74|28.34|30.81|28.41|30.72|28.32|0
1758887700000|2025-09-26 11:55:00|30.69|28.29|30.7|28.3|30.74|28.34|30.68|28.28|0
1758888000000|2025-09-26 12:00:00|30.73|28.33|30.8|28.4|30.83|28.43|30.53|28.13|0
1758888300000|2025-09-26 12:05:00|30.81|28.41|30.7|28.3|30.82|28.42|30.63|28.23|0
1758888600000|2025-09-26 12:10:00|30.71|28.31|30.71|28.31|30.75|28.35|30.68|28.28|0
1758888900000|2025-09-26 12:15:00|30.7|28.3|30.64|28.24|30.71|28.31|30.6|28.2|0
1758889200000|2025-09-26 12:20:00|30.65|28.25|30.63|28.23|30.68|28.28|30.6|28.2|0
1758889500000|2025-09-26 12:25:00|30.64|28.24|30.58|28.18|30.69|28.29|30.53|28.13|0
1758889800000|2025-09-26 12:30:00|30.59|28.19|30.03|27.63|30.59|28.19|29.95|27.55|0
1758890100000|2025-09-26 12:35:00|30.01|27.61|29.73|27.33|30.02|27.62|29.6|27.2|0
1758890400000|2025-09-26 12:40:00|29.72|27.32|29.67|27.27|29.79|27.39|29.65|27.25|0
1758890700000|2025-09-26 12:45:00|29.69|27.29|29.79|27.39|29.87|27.47|29.69|27.29|0
1758891000000|2025-09-26 12:50:00|29.78|27.38|29.95|27.55|29.98|27.58|29.76|27.36|0
1758891300000|2025-09-26 12:55:00|29.96|27.56|29.9|27.5|29.99|27.59|29.86|27.46|0
1758891600000|2025-09-26 13:00:00|29.88|27.48|30.04|27.64|30.04|27.64|29.86|27.46|0
1758891900000|2025-09-26 13:05:00|30.05|27.65|30.06|27.66|30.1|27.7|30|27.6|0
1758892200000|2025-09-26 13:10:00|30.05|27.65|30.05|27.65|30.11|27.71|30|27.6|0
1758892500000|2025-09-26 13:15:00|30.06|27.66|30.03|27.63|30.07|27.67|29.96|27.56|0
1758892800000|2025-09-26 13:20:00|30.04|27.64|30.05|27.65|30.07|27.67|29.96|27.56|0
1758893100000|2025-09-26 13:25:00|30.04|27.64|30.47|28.07|30.47|28.07|30.03|27.63|0
1758893400000|2025-09-26 13:30:00|30.37|27.97|29.64|27.24|30.47|28.07|29.6|27.2|0
1758893700000|2025-09-26 13:35:00|29.63|27.23|29.55|27.15|29.7|27.3|29.44|27.04|0
1758894000000|2025-09-26 13:40:00|29.53|27.13|29.63|27.23|29.69|27.29|29.31|26.91|0
1758894300000|2025-09-26 13:45:00|29.66|27.26|29.41|27.01|29.91|27.51|29.31|26.91|0
1758894600000|2025-09-26 13:50:00|29.4|27|29.62|27.22|29.7|27.3|29.34|26.94|0
1758894900000|2025-09-26 13:55:00|29.61|27.21|29.42|27.02|29.67|27.27|29.36|26.96|0
1758895200000|2025-09-26 14:00:00|29.4|27|29.79|27.39|29.81|27.41|29.21|26.81|0
1758895500000|2025-09-26 14:05:00|29.8|27.4|30.34|27.94|30.42|28.02|29.73|27.33|0
1758895800000|2025-09-26 14:10:00|30.33|27.93|30.43|28.03|30.6|28.2|30.13|27.73|0
1758896100000|2025-09-26 14:15:00|30.45|28.05|30.46|28.06|30.69|28.29|30.33|27.93|0
1758896400000|2025-09-26 14:20:00|30.47|28.07|30.75|28.35|30.78|28.38|30.42|28.02|0
1758896700000|2025-09-26 14:25:00|30.74|28.34|30.75|28.35|31.23|28.83|30.74|28.34|0
1758897000000|2025-09-26 14:30:00|30.76|28.36|30.87|28.47|30.95|28.55|30.75|28.35|0
1758897300000|2025-09-26 14:35:00|30.83|28.43|30.25|27.85|30.9|28.5|30.22|27.82|0
1758897600000|2025-09-26 14:40:00|30.27|27.87|30.22|27.82|30.31|27.91|30.05|27.65|0
1758897900000|2025-09-26 14:45:00|30.21|27.81|30.71|28.31|30.71|28.31|30.1|27.7|0
1758898200000|2025-09-26 14:50:00|30.7|28.3|30.56|28.16|30.9|28.5|30.49|28.09|0
1758898500000|2025-09-26 14:55:00|30.58|28.18|30.78|28.38|30.82|28.42|30.4|28|0
1758898800000|2025-09-26 15:00:00|30.72|28.32|30.5|28.1|30.82|28.42|30.49|28.09|0
1758899100000|2025-09-26 15:05:00|30.51|28.11|30.5|28.1|30.67|28.27|30.41|28.01|0
1758899400000|2025-09-26 15:10:00|30.48|28.08|30.59|28.19|30.68|28.28|30.38|27.98|0
1758899700000|2025-09-26 15:15:00|30.61|28.21|30.25|27.85|30.75|28.35|30.22|27.82|0
1758900000000|2025-09-26 15:20:00|30.24|27.84|30.33|27.93|30.47|28.07|30.13|27.73|0
1758900300000|2025-09-26 15:25:00|30.35|27.95|29.86|27.46|30.38|27.98|29.85|27.45|0
1758900600000|2025-09-26 15:30:00|29.84|27.44|29.96|27.56|30.05|27.65|29.82|27.42|0
1758900900000|2025-09-26 15:35:00|29.97|27.57|30.19|27.79|30.26|27.86|29.91|27.51|0
1758901200000|2025-09-26 15:40:00|30.18|27.78|30.01|27.61|30.23|27.83|29.99|27.59|0
1758901500000|2025-09-26 15:45:00|30.07|27.67|29.95|27.55|30.14|27.74|29.91|27.51|0
1758901800000|2025-09-26 15:50:00|29.97|27.57|30.14|27.74|30.25|27.85|29.95|27.55|0
1758902100000|2025-09-26 15:55:00|30.15|27.75|30.38|27.98|30.39|27.99|30.06|27.66|0
1758902400000|2025-09-26 16:00:00|30.37|27.97|30.38|27.98|30.5|28.1|30.33|27.93|0
1758902700000|2025-09-26 16:05:00|30.39|27.99|30.38|27.98|30.46|28.06|30.24|27.84|0
1758903000000|2025-09-26 16:10:00|30.39|27.99|30.18|27.78|30.39|27.99|30.14|27.74|0
1758903300000|2025-09-26 16:15:00|30.17|27.77|29.94|27.54|30.17|27.77|29.94|27.54|0
1758903600000|2025-09-26 16:20:00|29.95|27.55|29.47|27.07|29.95|27.55|29.41|27.01|0
1758903900000|2025-09-26 16:25:00|29.46|27.06|29.37|26.97|29.46|27.06|29.26|26.86|0
1758904200000|2025-09-26 16:30:00|29.38|26.98|29.42|27.02|29.53|27.13|29.25|26.85|0
1758904500000|2025-09-26 16:35:00|29.43|27.03|29.27|26.87|29.44|27.04|29.24|26.84|0
1758904800000|2025-09-26 16:40:00|29.31|26.91|29.18|26.78|29.35|26.95|29.09|26.69|0
1758905100000|2025-09-26 16:45:00|29.17|26.77|29.19|26.79|29.24|26.84|29.03|26.63|0
1758905400000|2025-09-26 16:50:00|29.2|26.8|29.02|26.62|29.21|26.81|28.98|26.58|0
1758905700000|2025-09-26 16:55:00|29.01|26.61|28.9|26.5|29.06|26.66|28.83|26.43|0
1758906000000|2025-09-26 17:00:00|28.91|26.51|28.89|26.49|28.95|26.55|28.77|26.37|0
1758906300000|2025-09-26 17:05:00|28.88|26.48|28.88|26.48|28.93|26.53|28.81|26.41|0
1758906600000|2025-09-26 17:10:00|28.87|26.47|28.73|26.33|28.89|26.49|28.71|26.31|0
1758906900000|2025-09-26 17:15:00|28.72|26.32|28.76|26.36|28.82|26.42|28.69|26.29|0
1758907200000|2025-09-26 17:20:00|28.77|26.37|28.76|26.36|28.87|26.47|28.73|26.33|0
1758907500000|2025-09-26 17:25:00|28.75|26.35|28.67|26.27|28.78|26.38|28.65|26.25|0
1758907800000|2025-09-26 17:30:00|28.66|26.26|28.68|26.28|28.73|26.33|28.64|26.24|0
1758908100000|2025-09-26 17:35:00|28.69|26.29|28.77|26.37|28.81|26.41|28.63|26.23|0
1758908400000|2025-09-26 17:40:00|28.75|26.35|28.69|26.29|28.77|26.37|28.62|26.22|0
1758908700000|2025-09-26 17:45:00|28.68|26.28|28.76|26.36|28.8|26.4|28.67|26.27|0
1758909000000|2025-09-26 17:50:00|28.77|26.37|28.95|26.55|28.99|26.59|28.74|26.34|0
1758909300000|2025-09-26 17:55:00|28.94|26.54|28.81|26.41|29.06|26.66|28.78|26.38|0
1758909600000|2025-09-26 18:00:00|28.78|26.38|28.71|26.31|28.82|26.42|28.65|26.25|0
1758909900000|2025-09-26 18:05:00|28.69|26.29|28.91|26.51|28.92|26.52|28.68|26.28|0
1758910200000|2025-09-26 18:10:00|28.92|26.52|29.07|26.67|29.12|26.72|28.8|26.4|0
1758910500000|2025-09-26 18:15:00|29.06|26.66|28.9|26.5|29.06|26.66|28.83|26.43|0
1758910800000|2025-09-26 18:20:00|28.89|26.49|28.77|26.37|28.95|26.55|28.77|26.37|0
1758911100000|2025-09-26 18:25:00|28.76|26.36|28.78|26.38|28.83|26.43|28.64|26.24|0
1758911400000|2025-09-26 18:30:00|28.77|26.37|28.78|26.38|28.8|26.4|28.74|26.34|0
1758911700000|2025-09-26 18:35:00|28.79|26.39|28.69|26.29|28.8|26.4|28.65|26.25|0
1758912000000|2025-09-26 18:40:00|28.7|26.3|28.72|26.32|28.75|26.35|28.64|26.24|0
1758912300000|2025-09-26 18:45:00|28.71|26.31|28.68|26.28|28.89|26.49|28.67|26.27|0
1758912600000|2025-09-26 18:50:00|28.69|26.29|28.78|26.38|28.81|26.41|28.67|26.27|0
1758912900000|2025-09-26 18:55:00|28.77|26.37|28.76|26.36|28.81|26.41|28.73|26.33|0
1758913200000|2025-09-26 19:00:00|28.77|26.37|28.68|26.28|28.84|26.44|28.67|26.27|0
1758913500000|2025-09-26 19:05:00|28.67|26.27|28.83|26.43|28.87|26.47|28.66|26.26|0
1758913800000|2025-09-26 19:10:00|28.84|26.44|28.88|26.48|28.92|26.52|28.82|26.42|0
1758914100000|2025-09-26 19:15:00|28.89|26.49|28.88|26.48|28.99|26.59|28.84|26.44|0
1758914400000|2025-09-26 19:20:00|28.89|26.49|28.78|26.38|28.91|26.51|28.77|26.37|0
1758914700000|2025-09-26 19:25:00|28.77|26.37|28.84|26.44|28.86|26.46|28.75|26.35|0
1758915000000|2025-09-26 19:30:00|28.85|26.45|28.9|26.5|28.96|26.56|28.83|26.43|0
1758915300000|2025-09-26 19:35:00|28.89|26.49|28.87|26.47|29|26.6|28.87|26.47|0
1758915600000|2025-09-26 19:40:00|28.88|26.48|28.89|26.49|28.94|26.54|28.83|26.43|0
1758915900000|2025-09-26 19:45:00|28.9|26.5|28.63|26.23|28.93|26.53|28.63|26.23|0
1758916200000|2025-09-26 19:50:00|28.65|26.25|28.57|26.17|28.82|26.42|28.47|26.07|0
1758916500000|2025-09-26 19:55:00|28.55|26.15|28.38|25.98|28.6|26.2|28.31|25.91|0
1758916800000|2025-09-26 20:00:00|28.35|25.95|28.28|25.88|28.39|25.99|28.26|25.86|0
1758917100000|2025-09-26 20:05:00|28.29|25.89|28.19|25.79|28.29|25.89|28.18|25.78|0
1758917400000|2025-09-26 20:10:00|28.2|25.8|28.18|25.78|28.27|25.87|28.16|25.76|0
1759105200000|2025-09-29 00:20:00|27.77|25.37|27.76|25.36|27.77|25.37|27.76|25.36|0
1759105500000|2025-09-29 00:25:00|27.77|25.37|27.82|25.42|27.84|25.44|27.71|25.31|0
1759105800000|2025-09-29 00:30:00|27.81|25.41|27.81|25.41|27.83|25.43|27.78|25.38|0
1759106100000|2025-09-29 00:35:00|27.82|25.42|27.75|25.35|27.82|25.42|27.72|25.32|0
1759106400000|2025-09-29 00:40:00|27.76|25.36|27.65|25.25|27.77|25.37|27.64|25.24|0
1759106700000|2025-09-29 00:45:00|27.64|25.24|27.64|25.24|27.66|25.26|27.63|25.23|0
1759107000000|2025-09-29 00:50:00|27.63|25.23|27.66|25.26|27.68|25.28|27.63|25.23|0
1759107300000|2025-09-29 00:55:00|27.67|25.27|27.71|25.31|27.74|25.34|27.66|25.26|0
1759107600000|2025-09-29 01:00:00|27.7|25.3|27.82|25.42|27.87|25.47|27.7|25.3|0
1759107900000|2025-09-29 01:05:00|27.81|25.41|27.81|25.41|27.87|25.47|27.79|25.39|0
1759108200000|2025-09-29 01:10:00|27.83|25.43|27.83|25.43|27.84|25.44|27.79|25.39|0
1759108500000|2025-09-29 01:15:00|27.82|25.42|27.76|25.36|27.84|25.44|27.73|25.33|0
1759108800000|2025-09-29 01:20:00|27.74|25.34|27.75|25.35|27.77|25.37|27.73|25.33|0
1759109100000|2025-09-29 01:25:00|27.74|25.34|27.75|25.35|27.76|25.36|27.73|25.33|0
1759109400000|2025-09-29 01:30:00|27.76|25.36|27.78|25.38|27.79|25.39|27.72|25.32|0
1759109700000|2025-09-29 01:35:00|27.77|25.37|27.76|25.36|27.79|25.39|27.72|25.32|0
1759110000000|2025-09-29 01:40:00|27.77|25.37|27.76|25.36|27.78|25.38|27.74|25.34|0
1759110300000|2025-09-29 01:45:00|27.77|25.37|27.66|25.26|27.78|25.38|27.66|25.26|0
1759110600000|2025-09-29 01:50:00|27.67|25.27|27.65|25.25|27.7|25.3|27.63|25.23|0
1759110900000|2025-09-29 01:55:00|27.7|25.3|27.72|25.32|27.74|25.34|27.66|25.26|0
1759111200000|2025-09-29 02:00:00|27.73|25.33|27.72|25.32|27.74|25.34|27.7|25.3|0
1759111500000|2025-09-29 02:05:00|27.71|25.31|27.7|25.3|27.78|25.38|27.7|25.3|0
1759111800000|2025-09-29 02:10:00|27.69|25.29|27.71|25.31|27.71|25.31|27.68|25.28|0
1759112100000|2025-09-29 02:15:00|27.69|25.29|27.71|25.31|27.72|25.32|27.68|25.28|0
1759112400000|2025-09-29 02:20:00|27.72|25.32|27.65|25.25|27.73|25.33|27.64|25.24|0
1759112700000|2025-09-29 02:25:00|27.64|25.24|27.65|25.25|27.68|25.28|27.63|25.23|0
1759113000000|2025-09-29 02:30:00|27.64|25.24|27.65|25.25|27.68|25.28|27.64|25.24|0
1759113300000|2025-09-29 02:35:00|27.66|25.26|27.65|25.25|27.68|25.28|27.63|25.23|0
1759113600000|2025-09-29 02:40:00|27.64|25.24|27.66|25.26|27.68|25.28|27.64|25.24|0
1759113900000|2025-09-29 02:45:00|27.65|25.25|27.66|25.26|27.69|25.29|27.64|25.24|0
1759114200000|2025-09-29 02:50:00|27.65|25.25|27.65|25.25|27.67|25.27|27.63|25.23|0
1759114500000|2025-09-29 02:55:00|27.64|25.24|27.6|25.2|27.65|25.25|27.57|25.17|0
1759114800000|2025-09-29 03:00:00|27.61|25.21|27.62|25.22|27.62|25.22|27.59|25.19|0
1759115100000|2025-09-29 03:05:00|27.6|25.2|27.6|25.2|27.61|25.21|27.59|25.19|0
1759115400000|2025-09-29 03:10:00|27.59|25.19|27.63|25.23|27.63|25.23|27.57|25.17|0
1759115700000|2025-09-29 03:15:00|27.62|25.22|27.59|25.19|27.63|25.23|27.59|25.19|0
1759116000000|2025-09-29 03:20:00|27.6|25.2|27.62|25.22|27.63|25.23|27.59|25.19|0
1759116300000|2025-09-29 03:25:00|27.61|25.21|27.61|25.21|27.64|25.24|27.6|25.2|0
1759116600000|2025-09-29 03:30:00|27.62|25.22|27.57|25.17|27.62|25.22|27.56|25.16|0
1759116900000|2025-09-29 03:35:00|27.58|25.18|27.53|25.13|27.58|25.18|27.49|25.09|0
1759117200000|2025-09-29 03:40:00|27.54|25.14|27.52|25.12|27.55|25.15|27.5|25.1|0
1759117500000|2025-09-29 03:45:00|27.53|25.13|27.52|25.12|27.54|25.14|27.51|25.11|0
1759117800000|2025-09-29 03:50:00|27.53|25.13|27.51|25.11|27.53|25.13|27.49|25.09|0
1759118100000|2025-09-29 03:55:00|27.52|25.12|27.52|25.12|27.53|25.13|27.5|25.1|0
1759118400000|2025-09-29 04:00:00|27.53|25.13|27.51|25.11|27.53|25.13|27.49|25.09|0
1759118700000|2025-09-29 04:05:00|27.5|25.1|27.44|25.04|27.5|25.1|27.44|25.04|0
1759119000000|2025-09-29 04:10:00|27.43|25.03|27.48|25.08|27.49|25.09|27.43|25.03|0
1759119300000|2025-09-29 04:15:00|27.49|25.09|27.46|25.06|27.49|25.09|27.45|25.05|0
1759119600000|2025-09-29 04:20:00|27.45|25.05|27.46|25.06|27.46|25.06|27.44|25.04|0
1759119900000|2025-09-29 04:25:00|27.44|25.04|27.45|25.05|27.47|25.07|27.44|25.04|0
1759120200000|2025-09-29 04:30:00|27.46|25.06|27.45|25.05|27.47|25.07|27.44|25.04|0
1759120500000|2025-09-29 04:35:00|27.47|25.07|27.47|25.07|27.48|25.08|27.45|25.05|0
1759120800000|2025-09-29 04:40:00|27.46|25.06|27.46|25.06|27.47|25.07|27.46|25.06|0
1759121100000|2025-09-29 04:45:00|27.47|25.07|27.46|25.06|27.48|25.08|27.46|25.06|0
1759121400000|2025-09-29 04:50:00|27.47|25.07|27.46|25.06|27.48|25.08|27.46|25.06|0
1759121700000|2025-09-29 04:55:00|27.47|25.07|27.48|25.08|27.48|25.08|27.46|25.06|0
1759122000000|2025-09-29 05:00:00|27.47|25.07|27.45|25.05|27.47|25.07|27.41|25.01|0
1759122300000|2025-09-29 05:05:00|27.46|25.06|27.51|25.11|27.51|25.11|27.45|25.05|0
1759122600000|2025-09-29 05:10:00|27.52|25.12|27.49|25.09|27.52|25.12|27.49|25.09|0
1759122900000|2025-09-29 05:15:00|27.5|25.1|27.5|25.1|27.52|25.12|27.49|25.09|0
1759123200000|2025-09-29 05:20:00|27.49|25.09|27.36|24.96|27.49|25.09|27.35|24.95|0
1759123500000|2025-09-29 05:25:00|27.35|24.95|27.36|24.96|27.38|24.98|27.35|24.95|0
1759123800000|2025-09-29 05:30:00|27.35|24.95|27.41|25.01|27.43|25.03|27.35|24.95|0
1759124100000|2025-09-29 05:35:00|27.42|25.02|27.43|25.03|27.43|25.03|27.4|25|0
1759124400000|2025-09-29 05:40:00|27.44|25.04|27.48|25.08|27.48|25.08|27.4|25|0
1759124700000|2025-09-29 05:45:00|27.47|25.07|27.56|25.16|27.58|25.18|27.46|25.06|0
1759125000000|2025-09-29 05:50:00|27.55|25.15|27.52|25.12|27.55|25.15|27.49|25.09|0
1759125300000|2025-09-29 05:55:00|27.51|25.11|27.51|25.11|27.54|25.14|27.5|25.1|0
1759125600000|2025-09-29 06:00:00|27.52|25.12|27.57|25.17|27.59|25.19|27.49|25.09|0
1759125900000|2025-09-29 06:05:00|27.56|25.16|27.56|25.16|27.57|25.17|27.53|25.13|0
1759126200000|2025-09-29 06:10:00|27.55|25.15|27.46|25.06|27.59|25.19|27.45|25.05|0
1759126500000|2025-09-29 06:15:00|27.45|25.05|27.44|25.04|27.48|25.08|27.44|25.04|0
1759126800000|2025-09-29 06:20:00|27.45|25.05|27.36|24.96|27.46|25.06|27.34|24.94|0
1759127100000|2025-09-29 06:25:00|27.37|24.97|27.37|24.97|27.38|24.98|27.34|24.94|0
1759127400000|2025-09-29 06:30:00|27.36|24.96|27.36|24.96|27.4|25|27.33|24.93|0
1759127700000|2025-09-29 06:35:00|27.35|24.95|27.3|24.9|27.38|24.98|27.27|24.87|0
1759128000000|2025-09-29 06:40:00|27.31|24.91|27.3|24.9|27.32|24.92|27.28|24.88|0
1759128300000|2025-09-29 06:45:00|27.29|24.89|27.15|24.75|27.29|24.89|27.15|24.75|0
1759128600000|2025-09-29 06:50:00|27.2|24.8|27.16|24.76|27.23|24.83|27.14|24.74|0
1759128900000|2025-09-29 06:55:00|27.17|24.77|27.16|24.76|27.2|24.8|27.14|24.74|0
1759129200000|2025-09-29 07:00:00|27.19|24.79|27.35|24.95|27.41|25.01|27.17|24.77|0
1759129500000|2025-09-29 07:05:00|27.36|24.96|27.44|25.04|27.47|25.07|27.33|24.93|0
1759129800000|2025-09-29 07:10:00|27.45|25.05|27.37|24.97|27.45|25.05|27.31|24.91|0
1759130100000|2025-09-29 07:15:00|27.36|24.96|27.36|24.96|27.4|25|27.33|24.93|0
1759130400000|2025-09-29 07:20:00|27.35|24.95|27.25|24.85|27.37|24.97|27.24|24.84|0
1759130700000|2025-09-29 07:25:00|27.26|24.86|27.21|24.81|27.26|24.86|27.19|24.79|0
1759131000000|2025-09-29 07:30:00|27.2|24.8|27.21|24.81|27.25|24.85|27.19|24.79|0
1759131300000|2025-09-29 07:35:00|27.2|24.8|27.11|24.71|27.21|24.81|27.09|24.69|0
1759131600000|2025-09-29 07:40:00|27.12|24.72|27.19|24.79|27.2|24.8|27.12|24.72|0
1759131900000|2025-09-29 07:45:00|27.2|24.8|27.15|24.75|27.24|24.84|27.14|24.74|0
1759132200000|2025-09-29 07:50:00|27.14|24.74|27.15|24.75|27.18|24.78|27.13|24.73|0
1759132500000|2025-09-29 07:55:00|27.16|24.76|27.17|24.77|27.18|24.78|27.14|24.74|0
1759132800000|2025-09-29 08:00:00|27.19|24.79|27.06|24.66|27.22|24.82|27.05|24.65|0
1759133100000|2025-09-29 08:05:00|27.07|24.67|27.11|24.71|27.13|24.73|27.02|24.62|0
1759133400000|2025-09-29 08:10:00|27.06|24.66|27.06|24.66|27.09|24.69|27.04|24.64|0
1759133700000|2025-09-29 08:15:00|27.04|24.64|27.18|24.78|27.19|24.79|27.03|24.63|0
1759134000000|2025-09-29 08:20:00|27.17|24.77|27.15|24.75|27.19|24.79|27.14|24.74|0
1759134300000|2025-09-29 08:25:00|27.16|24.76|27.16|24.76|27.17|24.77|27.09|24.69|0
1759134600000|2025-09-29 08:30:00|27.15|24.75|27.16|24.76|27.19|24.79|27.14|24.74|0
1759134900000|2025-09-29 08:35:00|27.15|24.75|27.1|24.7|27.17|24.77|27.1|24.7|0
1759135200000|2025-09-29 08:40:00|27.09|24.69|27.1|24.7|27.13|24.73|27.09|24.69|0
1759135500000|2025-09-29 08:45:00|27.11|24.71|27.1|24.7|27.24|24.84|27.04|24.64|0
1759135800000|2025-09-29 08:50:00|27.09|24.69|27.12|24.72|27.12|24.72|27.09|24.69|0
1759136100000|2025-09-29 08:55:00|27.11|24.71|27|24.6|27.13|24.73|26.99|24.59|0
1759136400000|2025-09-29 09:00:00|26.99|24.59|27.07|24.67|27.08|24.68|26.99|24.59|0
1759136700000|2025-09-29 09:05:00|27.06|24.66|27.11|24.71|27.11|24.71|27.02|24.62|0
1759137000000|2025-09-29 09:10:00|27.1|24.7|27.18|24.78|27.22|24.82|27.1|24.7|0
1759137300000|2025-09-29 09:15:00|27.17|24.77|27.17|24.77|27.18|24.78|27.14|24.74|0
1759137600000|2025-09-29 09:20:00|27.18|24.78|27.16|24.76|27.18|24.78|27.14|24.74|0
1759137900000|2025-09-29 09:25:00|27.15|24.75|27.11|24.71|27.16|24.76|27.09|24.69|0
1759138200000|2025-09-29 09:30:00|27.09|24.69|27.21|24.81|27.24|24.84|27.09|24.69|0
1759138500000|2025-09-29 09:35:00|27.22|24.82|27.15|24.75|27.22|24.82|27.15|24.75|0
1759138800000|2025-09-29 09:40:00|27.14|24.74|27.16|24.76|27.17|24.77|27.12|24.72|0
1759139100000|2025-09-29 09:45:00|27.15|24.75|27.21|24.81|27.23|24.83|27.05|24.65|0
1759139400000|2025-09-29 09:50:00|27.2|24.8|27.22|24.82|27.23|24.83|27.19|24.79|0
1759139700000|2025-09-29 09:55:00|27.21|24.81|27.32|24.92|27.33|24.93|27.21|24.81|0
1759140000000|2025-09-29 10:00:00|27.31|24.91|27.29|24.89|27.34|24.94|27.25|24.85|0
1759140300000|2025-09-29 10:05:00|27.28|24.88|27.26|24.86|27.29|24.89|27.23|24.83|0
1759140600000|2025-09-29 10:10:00|27.25|24.85|27.15|24.75|27.29|24.89|27.15|24.75|0
1759140900000|2025-09-29 10:15:00|27.16|24.76|27.12|24.72|27.17|24.77|27.1|24.7|0
1759141200000|2025-09-29 10:20:00|27.11|24.71|27.02|24.62|27.12|24.72|27.01|24.61|0
1759141500000|2025-09-29 10:25:00|27.03|24.63|27.02|24.62|27.08|24.68|27|24.6|0
1759141800000|2025-09-29 10:30:00|27.01|24.61|27.06|24.66|27.12|24.72|27|24.6|0
1759142100000|2025-09-29 10:35:00|27.05|24.65|27.07|24.67|27.1|24.7|27.05|24.65|0
1759142400000|2025-09-29 10:40:00|27.08|24.68|27.1|24.7|27.13|24.73|27.07|24.67|0
1759142700000|2025-09-29 10:45:00|27.11|24.71|27.11|24.71|27.13|24.73|27.09|24.69|0
1759143000000|2025-09-29 10:50:00|27.1|24.7|27.11|24.71|27.13|24.73|27.07|24.67|0
1759143300000|2025-09-29 10:55:00|27.12|24.72|27.09|24.69|27.14|24.74|27.09|24.69|0
1759143600000|2025-09-29 11:00:00|27.1|24.7|27.17|24.77|27.17|24.77|27.05|24.65|0
1759143900000|2025-09-29 11:05:00|27.16|24.76|27.26|24.86|27.26|24.86|27.15|24.75|0
1759144200000|2025-09-29 11:10:00|27.25|24.85|27.43|25.03|27.44|25.04|27.25|24.85|0
1759144500000|2025-09-29 11:15:00|27.44|25.04|27.34|24.94|27.44|25.04|27.34|24.94|0
1759144800000|2025-09-29 11:20:00|27.36|24.96|27.37|24.97|27.38|24.98|27.29|24.89|0
1759145100000|2025-09-29 11:25:00|27.38|24.98|27.4|25|27.44|25.04|27.36|24.96|0
1759145400000|2025-09-29 11:30:00|27.39|24.99|27.4|25|27.44|25.04|27.38|24.98|0
1759145700000|2025-09-29 11:35:00|27.39|24.99|27.41|25.01|27.45|25.05|27.34|24.94|0
1759146000000|2025-09-29 11:40:00|27.4|25|27.46|25.06|27.5|25.1|27.39|24.99|0
1759146300000|2025-09-29 11:45:00|27.45|25.05|27.45|25.05|27.51|25.11|27.4|25|0
1759146600000|2025-09-29 11:50:00|27.44|25.04|27.35|24.95|27.46|25.06|27.33|24.93|0
1759146900000|2025-09-29 11:55:00|27.36|24.96|27.35|24.95|27.39|24.99|27.33|24.93|0
1759147200000|2025-09-29 12:00:00|27.34|24.94|27.36|24.96|27.38|24.98|27.26|24.86|0
1759147500000|2025-09-29 12:05:00|27.37|24.97|27.31|24.91|27.39|24.99|27.29|24.89|0
1759147800000|2025-09-29 12:10:00|27.3|24.9|27.3|24.9|27.36|24.96|27.27|24.87|0
1759148100000|2025-09-29 12:15:00|27.26|24.86|27.25|24.85|27.31|24.91|27.23|24.83|0
1759148400000|2025-09-29 12:20:00|27.24|24.84|27.27|24.87|27.35|24.95|27.22|24.82|0
1759148700000|2025-09-29 12:25:00|27.26|24.86|27.27|24.87|27.32|24.92|27.22|24.82|0
1759149000000|2025-09-29 12:30:00|27.28|24.88|27.25|24.85|27.34|24.94|26.58|24.18|0
1759149300000|2025-09-29 12:35:00|27.26|24.86|27.25|24.85|27.32|24.92|27.23|24.83|0
1759149600000|2025-09-29 12:40:00|27.21|24.81|27.2|24.8|27.33|24.93|27.19|24.79|0
1759149900000|2025-09-29 12:45:00|27.21|24.81|27.21|24.81|27.29|24.89|27.15|24.75|0
1759150200000|2025-09-29 12:50:00|27.22|24.82|27.16|24.76|27.23|24.83|27.15|24.75|0
1759150500000|2025-09-29 12:55:00|27.15|24.75|27.16|24.76|27.22|24.82|27.08|24.68|0
1759150800000|2025-09-29 13:00:00|27.18|24.78|27.17|24.77|27.2|24.8|27.08|24.68|0
1759151100000|2025-09-29 13:05:00|27.18|24.78|27.17|24.77|27.21|24.81|27.13|24.73|0
1759151400000|2025-09-29 13:10:00|27.16|24.76|27.16|24.76|27.21|24.81|27.14|24.74|0
1759151700000|2025-09-29 13:15:00|27.17|24.77|27.09|24.69|27.23|24.83|27.09|24.69|0
1759152000000|2025-09-29 13:20:00|27.11|24.71|27.16|24.76|27.2|24.8|27.09|24.69|0
1759152300000|2025-09-29 13:25:00|27.17|24.77|27.63|25.23|27.64|25.24|27.17|24.77|0
1759152600000|2025-09-29 13:30:00|27.49|25.09|27.45|25.05|27.61|25.21|27.26|24.86|0
1759152900000|2025-09-29 13:35:00|27.47|25.07|27.69|25.29|27.75|25.35|27.42|25.02|0
1759153200000|2025-09-29 13:40:00|27.7|25.3|27.64|25.24|27.88|25.48|27.59|25.19|0
1759153500000|2025-09-29 13:45:00|27.63|25.23|27.79|25.39|27.84|25.44|27.57|25.17|0
1759153800000|2025-09-29 13:50:00|27.83|25.43|27.91|25.51|28|25.6|27.75|25.35|0
1759154100000|2025-09-29 13:55:00|27.9|25.5|27.93|25.53|28.06|25.66|27.76|25.36|0
1759154400000|2025-09-29 14:00:00|27.89|25.49|28.12|25.72|28.12|25.72|27.83|25.43|0
1759154700000|2025-09-29 14:05:00|28.14|25.74|27.8|25.4|28.16|25.76|27.74|25.34|0
1759155000000|2025-09-29 14:10:00|27.9|25.5|28.09|25.69|28.16|25.76|27.89|25.49|0
1759155300000|2025-09-29 14:15:00|28.08|25.68|28.17|25.77|28.19|25.79|28.02|25.62|0
1759155600000|2025-09-29 14:20:00|28.16|25.76|27.91|25.51|28.29|25.89|27.87|25.47|0
1759155900000|2025-09-29 14:25:00|27.93|25.53|28.01|25.61|28.02|25.62|27.86|25.46|0
1759156200000|2025-09-29 14:30:00|28.03|25.63|27.95|25.55|28.09|25.69|27.92|25.52|0
1759156500000|2025-09-29 14:35:00|27.94|25.54|27.98|25.58|28.06|25.66|27.93|25.53|0
1759156800000|2025-09-29 14:40:00|27.96|25.56|27.87|25.47|27.98|25.58|27.83|25.43|0
1759157100000|2025-09-29 14:45:00|27.89|25.49|27.85|25.45|27.92|25.52|27.78|25.38|0
1759157400000|2025-09-29 14:50:00|27.84|25.44|27.94|25.54|27.98|25.58|27.82|25.42|0
1759157700000|2025-09-29 14:55:00|27.95|25.55|28.01|25.61|28.08|25.68|27.92|25.52|0
1759158000000|2025-09-29 15:00:00|28|25.6|28.02|25.62|28.07|25.67|27.96|25.56|0
1759158300000|2025-09-29 15:05:00|28.03|25.63|28.09|25.69|28.14|25.74|27.98|25.58|0
1759158600000|2025-09-29 15:10:00|28.08|25.68|28.31|25.91|28.35|25.95|28.08|25.68|0
1759158900000|2025-09-29 15:15:00|28.34|25.94|28.31|25.91|28.57|26.17|28.26|25.86|0
1759159200000|2025-09-29 15:20:00|28.32|25.92|28.18|25.78|28.38|25.98|28|25.6|0
1759159500000|2025-09-29 15:25:00|28.17|25.77|28.19|25.79|28.28|25.88|28.1|25.7|0
1759159800000|2025-09-29 15:30:00|28.21|25.81|28.38|25.98|28.41|26.01|28.16|25.76|0
1759160100000|2025-09-29 15:35:00|28.39|25.99|28.39|25.99|28.54|26.14|28.34|25.94|0
1759160400000|2025-09-29 15:40:00|28.38|25.98|28.28|25.88|28.45|26.05|28.28|25.88|0
1759160700000|2025-09-29 15:45:00|28.3|25.9|28.48|26.08|28.49|26.09|28.27|25.87|0
1759161000000|2025-09-29 15:50:00|28.49|26.09|28.59|26.19|28.67|26.27|28.48|26.08|0
1759161300000|2025-09-29 15:55:00|28.57|26.17|28.48|26.08|28.61|26.21|28.46|26.06|0
1759161600000|2025-09-29 16:00:00|28.47|26.07|28.53|26.13|28.58|26.18|28.37|25.97|0
1759161900000|2025-09-29 16:05:00|28.52|26.12|28.48|26.08|28.6|26.2|28.45|26.05|0
1759162200000|2025-09-29 16:10:00|28.47|26.07|28.32|25.92|28.47|26.07|28.25|25.85|0
1759162500000|2025-09-29 16:15:00|28.3|25.9|28.36|25.96|28.54|26.14|28.27|25.87|0
1759162800000|2025-09-29 16:20:00|28.35|25.95|28.3|25.9|28.44|26.04|28.25|25.85|0
1759163100000|2025-09-29 16:25:00|28.31|25.91|28.33|25.93|28.36|25.96|28.25|25.85|0
1759163400000|2025-09-29 16:30:00|28.32|25.92|28.28|25.88|28.37|25.97|28.22|25.82|0
1759163700000|2025-09-29 16:35:00|28.3|25.9|28.39|25.99|28.42|26.02|28.28|25.88|0
1759164000000|2025-09-29 16:40:00|28.38|25.98|28.5|26.1|28.51|26.11|28.29|25.89|0
1759164300000|2025-09-29 16:45:00|28.49|26.09|28.42|26.02|28.52|26.12|28.4|26|0
1759164600000|2025-09-29 16:50:00|28.44|26.04|28.52|26.12|28.57|26.17|28.44|26.04|0
1759164900000|2025-09-29 16:55:00|28.51|26.11|28.51|26.11|28.59|26.19|28.47|26.07|0
1759165200000|2025-09-29 17:00:00|28.49|26.09|28.69|26.29|28.76|26.36|28.46|26.06|0
1759165500000|2025-09-29 17:05:00|28.68|26.28|28.63|26.23|28.7|26.3|28.56|26.16|0
1759165800000|2025-09-29 17:10:00|28.62|26.22|28.74|26.34|28.74|26.34|28.57|26.17|0
1759166100000|2025-09-29 17:15:00|28.75|26.35|28.6|26.2|28.8|26.4|28.55|26.15|0
1759166400000|2025-09-29 17:20:00|28.61|26.21|28.68|26.28|28.74|26.34|28.61|26.21|0
1759166700000|2025-09-29 17:25:00|28.69|26.29|28.68|26.28|28.72|26.32|28.64|26.24|0
1759167000000|2025-09-29 17:30:00|28.67|26.27|28.7|26.3|28.78|26.38|28.64|26.24|0
1759167300000|2025-09-29 17:35:00|28.71|26.31|28.68|26.28|28.72|26.32|28.64|26.24|0
1759167600000|2025-09-29 17:40:00|28.67|26.27|28.62|26.22|28.68|26.28|28.55|26.15|0
1759167900000|2025-09-29 17:45:00|28.63|26.23|28.6|26.2|28.64|26.24|28.55|26.15|0
1759168200000|2025-09-29 17:50:00|28.63|26.23|28.48|26.08|28.63|26.23|28.43|26.03|0
1759168500000|2025-09-29 17:55:00|28.5|26.1|28.47|26.07|28.53|26.13|28.45|26.05|0
1759168800000|2025-09-29 18:00:00|28.46|26.06|28.4|26|28.51|26.11|28.36|25.96|0
1759169100000|2025-09-29 18:05:00|28.38|25.98|28.43|26.03|28.44|26.04|28.34|25.94|0
1759169400000|2025-09-29 18:10:00|28.41|26.01|28.29|25.89|28.44|26.04|28.27|25.87|0
1759169700000|2025-09-29 18:15:00|28.28|25.88|28.19|25.79|28.34|25.94|28.18|25.78|0
1759170000000|2025-09-29 18:20:00|28.17|25.77|28.12|25.72|28.21|25.81|28.12|25.72|0
1759170300000|2025-09-29 18:25:00|28.13|25.73|28.09|25.69|28.15|25.75|28.06|25.66|0
1759170600000|2025-09-29 18:30:00|28.1|25.7|28.16|25.76|28.16|25.76|28.06|25.66|0
1759170900000|2025-09-29 18:35:00|28.15|25.75|28.23|25.83|28.24|25.84|28.15|25.75|0
1759171200000|2025-09-29 18:40:00|28.24|25.84|28.18|25.78|28.31|25.91|28.15|25.75|0
1759171500000|2025-09-29 18:45:00|28.17|25.77|28.17|25.77|28.2|25.8|28.12|25.72|0
1759171800000|2025-09-29 18:50:00|28.18|25.78|28.23|25.83|28.24|25.84|28.14|25.74|0
1759172100000|2025-09-29 18:55:00|28.24|25.84|28.21|25.81|28.29|25.89|28.19|25.79|0
1759172400000|2025-09-29 19:00:00|28.22|25.82|28.28|25.88|28.35|25.95|28.22|25.82|0
1759172700000|2025-09-29 19:05:00|28.27|25.87|28.5|26.1|28.53|26.13|28.26|25.86|0
1759173000000|2025-09-29 19:10:00|28.51|26.11|28.57|26.17|28.59|26.19|28.42|26.02|0
1759173300000|2025-09-29 19:15:00|28.58|26.18|28.58|26.18|28.82|26.42|28.57|26.17|0
1759173600000|2025-09-29 19:20:00|28.59|26.19|28.52|26.12|28.64|26.24|28.46|26.06|0
1759173900000|2025-09-29 19:25:00|28.53|26.13|28.51|26.11|28.55|26.15|28.41|26.01|0
1759174200000|2025-09-29 19:30:00|28.52|26.12|28.46|26.06|28.54|26.14|28.43|26.03|0
1759174500000|2025-09-29 19:35:00|28.45|26.05|28.36|25.96|28.49|26.09|28.35|25.95|0
1759174800000|2025-09-29 19:40:00|28.35|25.95|28.36|25.96|28.38|25.98|28.19|25.79|0
1759175100000|2025-09-29 19:45:00|28.35|25.95|28.33|25.93|28.36|25.96|28.16|25.76|0
1759175400000|2025-09-29 19:50:00|28.28|25.88|28.52|26.12|28.52|26.12|28.26|25.86|0
1759175700000|2025-09-29 19:55:00|28.47|26.07|28.27|25.87|28.49|26.09|28.27|25.87|0
1759176000000|2025-09-29 20:00:00|28.26|25.86|28.38|25.98|28.39|25.99|28.21|25.81|0
1759176300000|2025-09-29 20:05:00|28.39|25.99|28.45|26.05|28.48|26.08|28.37|25.97|0
1759176600000|2025-09-29 20:10:00|28.43|26.03|28.42|26.02|28.46|26.06|28.39|25.99|0
1759176900000|2025-09-29 20:15:00|28.43|26.03|28.55|26.15|28.55|26.15|28.42|26.02|0
1759177200000|2025-09-29 20:20:00|28.54|26.14|28.51|26.11|28.55|26.15|28.49|26.09|0
1759177500000|2025-09-29 20:25:00|28.5|26.1|28.51|26.11|28.55|26.15|28.48|26.08|0
1759177800000|2025-09-29 20:30:00|28.52|26.12|28.54|26.14|28.56|26.16|28.51|26.11|0
1759178100000|2025-09-29 20:35:00|28.55|26.15|28.54|26.14|28.55|26.15|28.52|26.12|0
1759178400000|2025-09-29 20:40:00|28.55|26.15|28.53|26.13|28.56|26.16|28.53|26.13|0
1759178700000|2025-09-29 20:45:00|28.54|26.14|28.52|26.12|28.57|26.17|28.51|26.11|0
1759179000000|2025-09-29 20:50:00|28.54|26.14|28.67|26.27|28.7|26.3|28.51|26.11|0
1759179300000|2025-09-29 20:55:00|28.84|26.09|28.78|26.04|28.86|26.11|28.77|26.03|0
1759179600000|2025-09-29 21:00:00|28.79|26.05|28.8|26.06|28.8|26.06|28.79|26.05|0
1759179900000|2025-09-29 21:05:00|28.82|26.07|28.82|26.07|28.82|26.07|28.82|26.07|0
1759180200000|2025-09-29 21:10:00|28.81|26.08|28.82|26.07|28.82|26.08|28.81|26.07|0
1759180500000|2025-09-29 21:15:00|28.83|26.08|28.82|26.07|28.83|26.08|28.81|26.06|0
1759180800000|2025-09-29 21:20:00|28.81|26.08|28.81|26.07|28.82|26.08|28.81|26.07|0
1759181100000|2025-09-29 21:25:00|28.8|26.06|28.79|26.05|28.8|26.06|28.79|26.05|0
1759181400000|2025-09-29 21:30:00|28.78|26.04|28.8|26.06|28.82|26.07|28.78|26.04|0
1759181700000|2025-09-29 21:35:00|28.79|26.05|28.82|26.08|28.84|26.09|28.79|26.05|0
1759182000000|2025-09-29 21:40:00|28.81|26.07|28.79|26.05|28.81|26.07|28.79|26.05|0
1759182300000|2025-09-29 21:45:00|28.81|26.07|28.81|26.07|28.84|26.09|28.8|26.06|0
1759182600000|2025-09-29 21:50:00|28.8|26.06|28.8|26.05|28.82|26.08|28.79|26.05|0
1759182900000|2025-09-29 21:55:00|28.81|26.06|28.81|26.06|28.81|26.06|28.8|26.06|0
1759183200000|2025-09-29 22:00:00|28.77|26.03|28.73|25.99|28.79|26.05|28.69|25.96|0
1759183500000|2025-09-29 22:05:00|28.72|26|28.76|26.02|28.76|26.02|28.68|25.95|0
1759183800000|2025-09-29 22:10:00|28.75|26.01|28.77|26.03|28.8|26.06|28.75|26.01|0
1759184100000|2025-09-29 22:15:00|28.8|26.05|28.8|26.06|28.83|26.09|28.78|26.04|0
1759184400000|2025-09-29 22:20:00|28.79|26.05|28.8|26.06|28.81|26.07|28.77|26.03|0
1759184700000|2025-09-29 22:25:00|28.81|26.07|28.81|26.06|28.83|26.09|28.79|26.05|0
1759185000000|2025-09-29 22:30:00|28.8|26.07|28.74|26|28.8|26.07|28.73|25.99|0
1759185300000|2025-09-29 22:35:00|28.75|26.01|28.74|26|28.75|26.01|28.73|25.99|0
1759185600000|2025-09-29 22:40:00|28.73|25.99|28.71|25.97|28.74|26|28.71|25.97|0
1759185900000|2025-09-29 22:45:00|28.7|25.96|28.63|25.91|28.7|25.97|28.63|25.9|0
1759186200000|2025-09-29 22:50:00|28.64|25.9|28.55|25.83|28.64|25.9|28.55|25.83|0
1759186500000|2025-09-29 22:55:00|28.56|25.84|28.56|25.84|28.57|25.85|28.54|25.82|0
1759186800000|2025-09-29 23:00:00|28.55|25.83|28.59|25.87|28.59|25.87|28.55|25.83|0
1759187100000|2025-09-29 23:05:00|28.6|25.88|28.59|25.87|28.63|25.91|28.59|25.87|0
1759187400000|2025-09-29 23:10:00|28.6|25.88|28.6|25.88|28.61|25.89|28.59|25.87|0
1759187700000|2025-09-29 23:15:00|28.61|25.87|28.6|25.88|28.61|25.88|28.58|25.86|0
1759188000000|2025-09-29 23:20:00|28.61|25.87|28.57|25.85|28.61|25.88|28.57|25.85|0
1759188300000|2025-09-29 23:25:00|28.56|25.84|28.57|25.85|28.58|25.86|28.55|25.83|0
1759188600000|2025-09-29 23:30:00|28.56|25.84|28.53|25.81|28.57|25.85|28.53|25.81|0
1759188900000|2025-09-29 23:35:00|28.52|25.8|28.52|25.8|28.53|25.81|28.49|25.78|0
1759189200000|2025-09-29 23:40:00|28.53|25.81|28.5|25.78|28.53|25.81|28.48|25.77|0
1759189500000|2025-09-29 23:45:00|28.49|25.79|28.49|25.78|28.5|25.79|28.48|25.77|0
1759189800000|2025-09-29 23:50:00|28.5|25.79|28.6|25.87|28.6|25.88|28.49|25.79|0
1759190100000|2025-09-29 23:55:00|28.61|25.88|28.63|25.9|28.64|25.91|28.6|25.87|0
1759190400000|2025-09-30 00:00:00|28.64|25.91|28.71|25.98|28.83|26.08|28.59|25.87|0
1759190700000|2025-09-30 00:05:00|28.7|25.97|28.77|26.03|28.78|26.04|28.68|25.95|0
1759191000000|2025-09-30 00:10:00|28.78|26.04|28.69|25.96|28.78|26.04|28.65|25.92|0
1759191300000|2025-09-30 00:15:00|28.68|25.95|28.34|25.94|28.7|26.1|28.3|25.9|0
1759191600000|2025-09-30 00:20:00|28.33|25.93|28.4|26|28.4|26|28.31|25.91|0
1759191900000|2025-09-30 00:25:00|28.39|25.99|28.4|26|28.42|26.02|28.37|25.97|0
1759192200000|2025-09-30 00:30:00|28.41|26.01|28.32|25.92|28.42|26.02|28.32|25.92|0
1759192500000|2025-09-30 00:35:00|28.35|25.95|28.27|25.87|28.35|25.95|28.26|25.86|0
1759192800000|2025-09-30 00:40:00|28.26|25.86|28.28|25.88|28.3|25.9|28.25|25.85|0
1759193100000|2025-09-30 00:45:00|28.29|25.89|28.27|25.87|28.34|25.94|28.26|25.86|0
1759193400000|2025-09-30 00:50:00|28.26|25.86|28.17|25.77|28.27|25.87|28.16|25.76|0
1759193700000|2025-09-30 00:55:00|28.15|25.75|28.19|25.79|28.2|25.8|28.15|25.75|0
1759194000000|2025-09-30 01:00:00|28.2|25.8|28.3|25.9|28.33|25.93|28.2|25.8|0
1759194300000|2025-09-30 01:05:00|28.31|25.91|28.41|26.01|28.42|26.02|28.29|25.89|0
1759194600000|2025-09-30 01:10:00|28.37|25.97|28.38|25.98|28.41|26.01|28.35|25.95|0
1759194900000|2025-09-30 01:15:00|28.37|25.97|28.38|25.98|28.4|26|28.36|25.96|0
1759195200000|2025-09-30 01:20:00|28.37|25.97|28.37|25.97|28.39|25.99|28.34|25.94|0
1759195500000|2025-09-30 01:25:00|28.36|25.96|28.33|25.93|28.36|25.96|28.28|25.88|0
1759195800000|2025-09-30 01:30:00|28.35|25.95|28.35|25.95|28.39|25.99|28.31|25.91|0
1759196100000|2025-09-30 01:35:00|28.36|25.96|28.3|25.9|28.36|25.96|28.28|25.88|0
1759196400000|2025-09-30 01:40:00|28.31|25.91|28.34|25.94|28.36|25.96|28.29|25.89|0
1759196700000|2025-09-30 01:45:00|28.35|25.95|28.33|25.93|28.37|25.97|28.31|25.91|0
1759197000000|2025-09-30 01:50:00|28.32|25.92|28.31|25.91|28.35|25.95|28.31|25.91|0
1759197300000|2025-09-30 01:55:00|28.32|25.92|28.49|26.09|28.49|26.09|28.31|25.91|0
1759197600000|2025-09-30 02:00:00|28.44|26.04|28.43|26.03|28.46|26.06|28.4|26|0
1759197900000|2025-09-30 02:05:00|28.42|26.02|28.43|26.03|28.45|26.05|28.41|26.01|0
1759198200000|2025-09-30 02:10:00|28.44|26.04|28.38|25.98|28.45|26.05|28.37|25.97|0
1759198500000|2025-09-30 02:15:00|28.37|25.97|28.38|25.98|28.41|26.01|28.37|25.97|0
1759198800000|2025-09-30 02:20:00|28.39|25.99|28.38|25.98|28.4|26|28.35|25.95|0
1759199100000|2025-09-30 02:25:00|28.39|25.99|28.39|25.99|28.4|26|28.36|25.96|0
1759199400000|2025-09-30 02:30:00|28.4|26|28.38|25.98|28.42|26.02|28.36|25.96|0
1759199700000|2025-09-30 02:35:00|28.37|25.97|28.26|25.86|28.38|25.98|28.24|25.84|0
1759200000000|2025-09-30 02:40:00|28.25|25.85|28.29|25.89|28.29|25.89|28.25|25.85|0
1759200300000|2025-09-30 02:45:00|28.3|25.9|28.26|25.86|28.31|25.91|28.26|25.86|0
1759200600000|2025-09-30 02:50:00|28.27|25.87|28.22|25.82|28.28|25.88|28.19|25.79|0
1759200900000|2025-09-30 02:55:00|28.21|25.81|28.08|25.68|28.22|25.82|28.07|25.67|0
1759201200000|2025-09-30 03:00:00|28.09|25.69|28.09|25.69|28.11|25.71|28.07|25.67|0
1759201500000|2025-09-30 03:05:00|28.08|25.68|28.13|25.73|28.15|25.75|28.08|25.68|0
1759201800000|2025-09-30 03:10:00|28.14|25.74|28.14|25.74|28.15|25.75|28.11|25.71|0
1759202100000|2025-09-30 03:15:00|28.15|25.75|28.17|25.77|28.2|25.8|28.15|25.75|0
1759202400000|2025-09-30 03:20:00|28.18|25.78|28.18|25.78|28.18|25.78|28.16|25.76|0
1759202700000|2025-09-30 03:25:00|28.17|25.77|28.16|25.76|28.19|25.79|28.15|25.75|0
1759203000000|2025-09-30 03:30:00|28.15|25.75|28.11|25.71|28.17|25.77|28.08|25.68|0
1759203300000|2025-09-30 03:35:00|28.12|25.72|28.12|25.72|28.12|25.72|28.08|25.68|0
1759203600000|2025-09-30 03:40:00|28.13|25.73|28.12|25.72|28.15|25.75|28.08|25.68|0
1759203900000|2025-09-30 03:45:00|28.13|25.73|28.15|25.75|28.16|25.76|28.12|25.72|0
1759204200000|2025-09-30 03:50:00|28.16|25.76|28.14|25.74|28.17|25.77|28.12|25.72|0
1759204500000|2025-09-30 03:55:00|28.13|25.73|28.15|25.75|28.15|25.75|28.12|25.72|0
1759204800000|2025-09-30 04:00:00|28.14|25.74|28.13|25.73|28.2|25.8|28.1|25.7|0
1759205100000|2025-09-30 04:05:00|28.12|25.72|28.13|25.73|28.14|25.74|28.1|25.7|0
1759205400000|2025-09-30 04:10:00|28.12|25.72|28.13|25.73|28.15|25.75|28.12|25.72|0
1759205700000|2025-09-30 04:15:00|28.12|25.72|28.15|25.75|28.16|25.76|28.12|25.72|0
1759206000000|2025-09-30 04:20:00|28.16|25.76|28.14|25.74|28.16|25.76|28.13|25.73|0
1759206300000|2025-09-30 04:25:00|28.15|25.75|28.27|25.87|28.33|25.93|28.13|25.73|0
1759206600000|2025-09-30 04:30:00|28.26|25.86|28.36|25.96|28.37|25.97|28.26|25.86|0
1759206900000|2025-09-30 04:35:00|28.35|25.95|28.38|25.98|28.4|26|28.35|25.95|0
1759207200000|2025-09-30 04:40:00|28.39|25.99|28.37|25.97|28.39|25.99|28.35|25.95|0
1759207500000|2025-09-30 04:45:00|28.36|25.96|28.36|25.96|28.4|26|28.35|25.95|0
1759207800000|2025-09-30 04:50:00|28.37|25.97|28.39|25.99|28.39|25.99|28.35|25.95|0
1759208100000|2025-09-30 04:55:00|28.38|25.98|28.41|26.01|28.41|26.01|28.38|25.98|0
1759208400000|2025-09-30 05:00:00|28.42|26.02|28.37|25.97|28.42|26.02|28.31|25.91|0
1759208700000|2025-09-30 05:05:00|28.38|25.98|28.38|25.98|28.4|26|28.36|25.96|0
1759209000000|2025-09-30 05:10:00|28.39|25.99|28.4|26|28.45|26.05|28.39|25.99|0
1759209300000|2025-09-30 05:15:00|28.39|25.99|28.41|26.01|28.43|26.03|28.39|25.99|0
1759209600000|2025-09-30 05:20:00|28.39|25.99|28.39|25.99|28.43|26.03|28.39|25.99|0
1759209900000|2025-09-30 05:25:00|28.4|26|28.31|25.91|28.45|26.05|28.3|25.9|0
1759210200000|2025-09-30 05:30:00|28.32|25.92|28.27|25.87|28.32|25.92|28.24|25.84|0
1759210500000|2025-09-30 05:35:00|28.25|25.85|28.27|25.87|28.27|25.87|28.24|25.84|0
1759210800000|2025-09-30 05:40:00|28.26|25.86|28.25|25.85|28.29|25.89|28.24|25.84|0
1759211100000|2025-09-30 05:45:00|28.24|25.84|28.26|25.86|28.28|25.88|28.23|25.83|0
1759211400000|2025-09-30 05:50:00|28.25|25.85|28.26|25.86|28.28|25.88|28.24|25.84|0
1759211700000|2025-09-30 05:55:00|28.25|25.85|28.27|25.87|28.28|25.88|28.24|25.84|0
1759212000000|2025-09-30 06:00:00|28.26|25.86|28.24|25.84|28.29|25.89|28.23|25.83|0
1759212300000|2025-09-30 06:05:00|28.25|25.85|28.29|25.89|28.3|25.9|28.23|25.83|0
1759212600000|2025-09-30 06:10:00|28.28|25.88|28.26|25.86|28.3|25.9|28.24|25.84|0
1759212900000|2025-09-30 06:15:00|28.27|25.87|28.29|25.89|28.29|25.89|28.25|25.85|0
1759213200000|2025-09-30 06:20:00|28.28|25.88|28.22|25.82|28.3|25.9|28.2|25.8|0
1759213500000|2025-09-30 06:25:00|28.23|25.83|28.22|25.82|28.24|25.84|28.19|25.79|0
1759213800000|2025-09-30 06:30:00|28.21|25.81|28.19|25.79|28.22|25.82|28.13|25.73|0
1759214100000|2025-09-30 06:35:00|28.2|25.8|28.26|25.86|28.28|25.88|28.15|25.75|0
1759214400000|2025-09-30 06:40:00|28.27|25.87|28.27|25.87|28.31|25.91|28.25|25.85|0
1759214700000|2025-09-30 06:45:00|28.28|25.88|28.38|25.98|28.39|25.99|28.27|25.87|0
1759215000000|2025-09-30 06:50:00|28.39|25.99|28.48|26.08|28.5|26.1|28.36|25.96|0
1759215300000|2025-09-30 06:55:00|28.49|26.09|28.55|26.15|28.59|26.19|28.44|26.04|0
1759215600000|2025-09-30 07:00:00|28.56|26.16|28.64|26.24|28.68|26.28|28.52|26.12|0
1759215900000|2025-09-30 07:05:00|28.62|26.22|28.73|26.33|28.8|26.4|28.58|26.18|0
1759216200000|2025-09-30 07:10:00|28.74|26.34|28.75|26.35|28.78|26.38|28.69|26.29|0
1759216500000|2025-09-30 07:15:00|28.77|26.37|28.82|26.42|28.84|26.44|28.76|26.36|0
1759216800000|2025-09-30 07:20:00|28.83|26.43|28.79|26.39|28.86|26.46|28.77|26.37|0
1759217100000|2025-09-30 07:25:00|28.78|26.38|28.71|26.31|28.86|26.46|28.69|26.29|0
1759217400000|2025-09-30 07:30:00|28.72|26.32|28.85|26.45|28.91|26.51|28.67|26.27|0
1759217700000|2025-09-30 07:35:00|28.84|26.44|28.94|26.54|28.98|26.58|28.83|26.43|0
1759218000000|2025-09-30 07:40:00|28.95|26.55|29.12|26.72|29.21|26.81|28.89|26.49|0
1759218300000|2025-09-30 07:45:00|29.1|26.7|29.18|26.78|29.19|26.79|29.04|26.64|0
1759218600000|2025-09-30 07:50:00|29.15|26.75|28.87|26.47|29.19|26.79|28.87|26.47|0
1759218900000|2025-09-30 07:55:00|28.86|26.46|28.86|26.46|28.93|26.53|28.81|26.41|0
1759219200000|2025-09-30 08:00:00|28.91|26.51|29.01|26.61|29.09|26.69|28.85|26.45|0
1759219500000|2025-09-30 08:05:00|29.02|26.62|29.08|26.68|29.15|26.75|28.99|26.59|0
1759219800000|2025-09-30 08:10:00|29.07|26.67|28.98|26.58|29.07|26.67|28.93|26.53|0
1759220100000|2025-09-30 08:15:00|28.97|26.57|28.91|26.51|29|26.6|28.9|26.5|0
1759220400000|2025-09-30 08:20:00|28.92|26.52|28.93|26.53|28.94|26.54|28.88|26.48|0
1759220700000|2025-09-30 08:25:00|28.92|26.52|28.85|26.45|28.96|26.56|28.79|26.39|0
1759221000000|2025-09-30 08:30:00|28.84|26.44|28.8|26.4|28.94|26.54|28.79|26.39|0
1759221300000|2025-09-30 08:35:00|28.79|26.39|28.83|26.43|28.86|26.46|28.77|26.37|0
1759221600000|2025-09-30 08:40:00|28.82|26.42|28.81|26.41|28.85|26.45|28.78|26.38|0
1759221900000|2025-09-30 08:45:00|28.8|26.4|28.81|26.41|28.85|26.45|28.78|26.38|0
1759222200000|2025-09-30 08:50:00|28.82|26.42|28.67|26.27|28.84|26.44|28.63|26.23|0
1759222500000|2025-09-30 08:55:00|28.68|26.28|28.67|26.27|28.7|26.3|28.64|26.24|0
1759222800000|2025-09-30 09:00:00|28.66|26.26|28.77|26.37|28.79|26.39|28.65|26.25|0
1759223100000|2025-09-30 09:05:00|28.76|26.36|28.77|26.37|28.79|26.39|28.72|26.32|0
1759223400000|2025-09-30 09:10:00|28.76|26.36|28.84|26.44|28.85|26.45|28.76|26.36|0
1759223700000|2025-09-30 09:15:00|28.82|26.42|28.82|26.42|28.86|26.46|28.79|26.39|0
1759224000000|2025-09-30 09:20:00|28.81|26.41|28.83|26.43|28.84|26.44|28.78|26.38|0
1759224300000|2025-09-30 09:25:00|28.82|26.42|28.82|26.42|28.86|26.46|28.79|26.39|0
1759224600000|2025-09-30 09:30:00|28.81|26.41|28.65|26.25|28.83|26.43|28.63|26.23|0
1759224900000|2025-09-30 09:35:00|28.66|26.26|28.83|26.43|28.83|26.43|28.64|26.24|0
1759225200000|2025-09-30 09:40:00|28.82|26.42|28.91|26.51|28.94|26.54|28.77|26.37|0
1759225500000|2025-09-30 09:45:00|28.93|26.53|28.92|26.52|28.96|26.56|28.91|26.51|0
1759225800000|2025-09-30 09:50:00|28.93|26.53|28.91|26.51|28.95|26.55|28.9|26.5|0
1759226100000|2025-09-30 09:55:00|28.92|26.52|28.9|26.5|28.93|26.53|28.88|26.48|0
1759226400000|2025-09-30 10:00:00|28.91|26.51|28.8|26.4|28.91|26.51|28.79|26.39|0
1759226700000|2025-09-30 10:05:00|28.79|26.39|28.81|26.41|28.83|26.43|28.78|26.38|0
1759227000000|2025-09-30 10:10:00|28.82|26.42|28.92|26.52|28.95|26.55|28.8|26.4|0
1759227300000|2025-09-30 10:15:00|28.91|26.51|28.97|26.57|29.08|26.68|28.91|26.51|0
1759227600000|2025-09-30 10:20:00|28.95|26.55|28.96|26.56|29|26.6|28.93|26.53|0
1759227900000|2025-09-30 10:25:00|28.95|26.55|28.93|26.53|29|26.6|28.89|26.49|0
1759228200000|2025-09-30 10:30:00|28.91|26.51|28.9|26.5|28.93|26.53|28.89|26.49|0
1759228500000|2025-09-30 10:35:00|28.91|26.51|29.06|26.66|29.08|26.68|28.89|26.49|0
1759228800000|2025-09-30 10:40:00|29.07|26.67|28.94|26.54|29.1|26.7|28.92|26.52|0
1759229100000|2025-09-30 10:45:00|28.96|26.56|28.86|26.46|28.96|26.56|28.83|26.43|0
1759229400000|2025-09-30 10:50:00|28.87|26.47|28.75|26.35|28.88|26.48|28.74|26.34|0
1759229700000|2025-09-30 10:55:00|28.77|26.37|28.77|26.37|28.79|26.39|28.75|26.35|0
1759230000000|2025-09-30 11:00:00|28.79|26.39|28.76|26.36|28.83|26.43|28.75|26.35|0
1759230300000|2025-09-30 11:05:00|28.75|26.35|28.83|26.43|28.83|26.43|28.73|26.33|0
1759230600000|2025-09-30 11:10:00|28.82|26.42|28.86|26.46|28.94|26.54|28.81|26.41|0
1759230900000|2025-09-30 11:15:00|28.87|26.47|28.92|26.52|28.94|26.54|28.85|26.45|0
1759231200000|2025-09-30 11:20:00|28.93|26.53|28.9|26.5|28.95|26.55|28.87|26.47|0
1759231500000|2025-09-30 11:25:00|28.91|26.51|28.87|26.47|28.94|26.54|28.85|26.45|0
1759231800000|2025-09-30 11:30:00|28.88|26.48|28.87|26.47|28.89|26.49|28.83|26.43|0
1759232100000|2025-09-30 11:35:00|28.88|26.48|28.82|26.42|28.89|26.49|28.77|26.37|0
1759232400000|2025-09-30 11:40:00|28.81|26.41|28.83|26.43|28.83|26.43|28.79|26.39|0
1759232700000|2025-09-30 11:45:00|28.84|26.44|28.76|26.36|28.85|26.45|28.73|26.33|0
1759233000000|2025-09-30 11:50:00|28.78|26.38|28.96|26.56|29.03|26.63|28.75|26.35|0
1759233300000|2025-09-30 11:55:00|28.97|26.57|28.93|26.53|28.99|26.59|28.9|26.5|0
1759233600000|2025-09-30 12:00:00|28.94|26.54|29.01|26.61|29.04|26.64|28.91|26.51|0
1759233900000|2025-09-30 12:05:00|29|26.6|28.81|26.81|29.03|27.07|28.55|26.57|0
1759234200000|2025-09-30 12:10:00|28.8|26.8|28.85|26.85|28.88|26.88|28.79|26.79|0
1759234500000|2025-09-30 12:15:00|28.86|26.86|28.76|26.76|28.88|26.88|28.76|26.76|0
1759234800000|2025-09-30 12:20:00|28.75|26.75|28.6|26.6|28.77|26.77|28.58|26.58|0
1759235100000|2025-09-30 12:25:00|28.61|26.61|28.61|26.61|28.68|26.68|28.6|26.6|0
1759235400000|2025-09-30 12:30:00|28.6|26.6|28.56|26.56|28.64|26.64|28.54|26.54|0
1759235700000|2025-09-30 12:35:00|28.55|26.55|28.42|26.42|28.6|26.6|28.4|26.4|0
1759236000000|2025-09-30 12:40:00|28.41|26.41|28.4|26.4|28.46|26.46|28.35|26.35|0
1759236300000|2025-09-30 12:45:00|28.39|26.39|28.37|26.37|28.43|26.43|28.34|26.34|0
1759236600000|2025-09-30 12:50:00|28.36|26.36|28.38|26.38|28.44|26.44|28.36|26.36|0
1759236900000|2025-09-30 12:55:00|28.39|26.39|28.37|26.37|28.41|26.41|28.36|26.36|0
1759237200000|2025-09-30 13:00:00|28.36|26.36|28.49|26.49|29.36|27.36|28.13|26.13|0
1759237500000|2025-09-30 13:05:00|28.47|26.47|28.52|26.52|28.61|26.61|28.47|26.47|0
1759237800000|2025-09-30 13:10:00|28.53|26.53|28.5|26.5|28.54|26.54|28.46|26.46|0
1759238100000|2025-09-30 13:15:00|28.48|26.48|28.53|26.53|28.56|26.56|28.46|26.46|0
1759238400000|2025-09-30 13:20:00|28.52|26.52|28.53|26.53|28.55|26.55|28.49|26.49|0
1759238700000|2025-09-30 13:25:00|28.55|26.55|29.15|27.15|29.15|27.15|28.51|26.51|0
1759239000000|2025-09-30 13:30:00|28.42|26.42|28.69|26.69|28.72|26.72|28.34|26.34|0
1759239300000|2025-09-30 13:35:00|28.71|26.71|28.55|26.55|28.81|26.81|28.49|26.49|0
1759239600000|2025-09-30 13:40:00|28.53|26.53|28.23|26.23|28.54|26.54|28.23|26.23|0
1759239900000|2025-09-30 13:45:00|28.27|26.27|28.35|26.35|28.46|26.46|28.17|26.17|0
1759240200000|2025-09-30 13:50:00|28.36|26.36|28.58|26.58|28.67|26.67|28.3|26.3|0
1759240500000|2025-09-30 13:55:00|28.59|26.59|28.24|26.24|28.66|26.66|28.24|26.24|0
1759240800000|2025-09-30 14:00:00|28.25|26.25|28.07|26.07|28.25|26.25|27.98|25.98|0
1759241100000|2025-09-30 14:05:00|28.03|26.03|28.52|26.52|28.54|26.54|28.02|26.02|0
1759241400000|2025-09-30 14:10:00|28.53|26.53|28.3|26.3|28.6|26.6|28.26|26.26|0
1759241700000|2025-09-30 14:15:00|28.31|26.31|28.15|26.15|28.35|26.35|27.99|25.99|0
1759242000000|2025-09-30 14:20:00|28.16|26.16|28.23|26.23|28.26|26.26|28.02|26.02|0
1759242300000|2025-09-30 14:25:00|28.22|26.22|28.19|26.19|28.35|26.35|28.16|26.16|0
1759242600000|2025-09-30 14:30:00|28.18|26.18|28.26|26.26|28.37|26.37|28.05|26.05|0
1759242900000|2025-09-30 14:35:00|28.23|26.23|28.64|26.64|28.7|26.7|28.22|26.22|0
1759243200000|2025-09-30 14:40:00|28.67|26.67|28.48|26.48|28.72|26.72|28.45|26.45|0
1759243500000|2025-09-30 14:45:00|28.47|26.47|27.97|25.97|28.48|26.48|27.95|25.95|0
1759243800000|2025-09-30 14:50:00|27.95|25.95|28.19|26.19|28.2|26.2|27.95|25.95|0
1759244100000|2025-09-30 14:55:00|28.18|26.18|28.08|26.08|28.2|26.2|27.98|25.98|0
1759244400000|2025-09-30 15:00:00|28.09|26.09|27.95|25.95|28.11|26.11|27.9|25.9|0
1759244700000|2025-09-30 15:05:00|27.96|25.96|27.92|25.92|28.03|26.03|27.88|25.88|0
1759245000000|2025-09-30 15:10:00|27.94|25.94|28.11|26.11|28.11|26.11|27.87|25.87|0
1759245300000|2025-09-30 15:15:00|28.12|26.12|28.32|26.32|28.33|26.33|28.05|26.05|0
1759245600000|2025-09-30 15:20:00|28.33|26.33|28.38|26.38|28.48|26.48|28.25|26.25|0
1759245900000|2025-09-30 15:25:00|28.36|26.36|28.46|26.46|28.72|26.72|28.36|26.36|0
1759246200000|2025-09-30 15:30:00|28.47|26.47|28.35|26.35|28.51|26.51|28.31|26.31|0
1759246500000|2025-09-30 15:35:00|28.36|26.36|28.68|26.68|28.69|26.69|28.36|26.36|0
1759246800000|2025-09-30 15:40:00|28.67|26.67|28.75|26.75|28.79|26.79|28.6|26.6|0
1759247100000|2025-09-30 15:45:00|28.74|26.74|28.46|26.46|28.82|26.82|28.45|26.45|0
1759247400000|2025-09-30 15:50:00|28.45|26.45|28.37|26.37|28.49|26.49|28.32|26.32|0
1759247700000|2025-09-30 15:55:00|28.39|26.39|28.12|26.12|28.5|26.5|28.04|26.04|0
1759248000000|2025-09-30 16:00:00|28.11|26.11|28.17|26.17|28.21|26.21|28.02|26.02|0
1759248300000|2025-09-30 16:05:00|28.18|26.18|28.23|26.23|28.31|26.31|28.11|26.11|0
1759248600000|2025-09-30 16:10:00|28.27|26.27|28.35|26.35|28.4|26.4|28.23|26.23|0
1759248900000|2025-09-30 16:15:00|28.34|26.34|28.15|26.15|28.36|26.36|28.14|26.14|0
1759249200000|2025-09-30 16:20:00|28.14|26.14|28.09|26.09|28.16|26.16|27.83|25.83|0
1759249500000|2025-09-30 16:25:00|28.08|26.08|28.15|26.15|28.22|26.22|28.02|26.02|0
1759249800000|2025-09-30 16:30:00|28.14|26.14|28.21|26.21|28.21|26.21|28.04|26.04|0
1759250100000|2025-09-30 16:35:00|28.2|26.2|28.12|26.12|28.2|26.2|28.05|26.05|0
1759250400000|2025-09-30 16:40:00|28.1|26.1|28.02|26.02|28.14|26.14|28.02|26.02|0
1759250700000|2025-09-30 16:45:00|28.03|26.03|28.28|26.28|28.31|26.31|28.01|26.01|0
1759251000000|2025-09-30 16:50:00|28.27|26.27|28.27|26.27|28.3|26.3|28.12|26.12|0
1759251300000|2025-09-30 16:55:00|28.29|26.29|28.33|26.33|28.39|26.39|28.22|26.22|0
1759251600000|2025-09-30 17:00:00|28.34|26.34|28.36|26.36|28.4|26.4|28.27|26.27|0
1759251900000|2025-09-30 17:05:00|28.34|26.34|28.37|26.37|28.41|26.41|28.33|26.33|0
1759252200000|2025-09-30 17:10:00|28.36|26.36|28.51|26.51|28.65|26.65|28.34|26.34|0
1759252500000|2025-09-30 17:15:00|28.52|26.52|28.46|26.46|28.56|26.56|28.35|26.35|0
1759252800000|2025-09-30 17:20:00|28.48|26.48|28.55|26.55|28.59|26.59|28.44|26.44|0
1759253100000|2025-09-30 17:25:00|28.53|26.53|28.61|26.61|28.69|26.69|28.52|26.52|0
1759253400000|2025-09-30 17:30:00|28.65|26.65|28.57|26.57|28.7|26.7|28.54|26.54|0
1759253700000|2025-09-30 17:35:00|28.55|26.55|28.55|26.55|28.69|26.69|28.46|26.46|0
1759254000000|2025-09-30 17:40:00|28.54|26.54|28.49|26.49|28.58|26.58|28.43|26.43|0
1759254300000|2025-09-30 17:45:00|28.52|26.52|28.36|26.36|28.53|26.53|28.33|26.33|0
1759254600000|2025-09-30 17:50:00|28.34|26.34|28.16|26.16|28.34|26.34|28.13|26.13|0
1759254900000|2025-09-30 17:55:00|28.15|26.15|28.48|26.48|28.48|26.48|28.14|26.14|0
1759255200000|2025-09-30 18:00:00|28.46|26.46|28.39|26.39|28.49|26.49|28.33|26.33|0
1759255500000|2025-09-30 18:05:00|28.4|26.4|28.06|26.06|28.4|26.4|28.05|26.05|0
1759255800000|2025-09-30 18:10:00|28.05|26.05|27.87|25.87|28.06|26.06|27.86|25.86|0
1759256100000|2025-09-30 18:15:00|27.88|25.88|27.91|25.91|28.01|26.01|27.75|25.75|0
1759256400000|2025-09-30 18:20:00|27.9|25.9|27.89|25.89|27.96|25.96|27.81|25.81|0
1759256700000|2025-09-30 18:25:00|27.88|25.88|27.89|25.89|27.94|25.94|27.84|25.84|0
1759257000000|2025-09-30 18:30:00|27.9|25.9|28|26|28.02|26.02|27.84|25.84|0
1759257300000|2025-09-30 18:35:00|28.01|26.01|27.88|25.88|28.01|26.01|27.84|25.84|0
1759257600000|2025-09-30 18:40:00|27.89|25.89|27.79|25.79|27.9|25.9|27.73|25.73|0
1759257900000|2025-09-30 18:45:00|27.8|25.8|27.6|25.6|27.81|25.81|27.6|25.6|0
1759258200000|2025-09-30 18:50:00|27.63|25.63|27.73|25.73|27.75|25.75|27.6|25.6|0
1759258500000|2025-09-30 18:55:00|27.74|25.74|27.72|25.72|27.76|25.76|27.66|25.66|0
1759258800000|2025-09-30 19:00:00|27.73|25.73|27.7|25.7|27.76|25.76|27.62|25.62|0
1759259100000|2025-09-30 19:05:00|27.71|25.71|27.66|25.66|27.77|25.77|27.59|25.59|0
1759259400000|2025-09-30 19:10:00|27.67|25.67|27.71|25.71|27.72|25.72|27.63|25.63|0
1759259700000|2025-09-30 19:15:00|27.68|25.68|27.74|25.74|27.82|25.82|27.65|25.65|0
1759260000000|2025-09-30 19:20:00|27.73|25.73|27.59|25.59|27.74|25.74|27.55|25.55|0
1759260300000|2025-09-30 19:25:00|27.6|25.6|27.49|25.49|27.61|25.61|27.44|25.44|0
1759260600000|2025-09-30 19:30:00|27.48|25.48|27.43|25.43|27.52|25.52|27.34|25.34|0
1759260900000|2025-09-30 19:35:00|27.42|25.42|27.53|25.53|27.55|25.55|27.36|25.36|0
1759261200000|2025-09-30 19:40:00|27.52|25.52|27.62|25.62|27.73|25.73|27.52|25.52|0
1759261500000|2025-09-30 19:45:00|27.61|25.61|27.39|25.39|27.64|25.64|27.39|25.39|0
1759261800000|2025-09-30 19:50:00|27.37|25.37|27.24|25.24|27.56|25.56|27.1|25.1|0
1759262100000|2025-09-30 19:55:00|27.28|25.28|27.45|25.45|27.45|25.45|27.17|25.17|0
1759262400000|2025-09-30 20:00:00|27.47|25.47|27.65|25.65|27.67|25.67|27.46|25.46|0
1759262700000|2025-09-30 20:05:00|27.66|25.66|27.75|25.75|27.79|25.79|27.62|25.62|0
1759263000000|2025-09-30 20:10:00|27.76|25.76|27.81|25.81|27.83|25.83|27.7|25.7|0
1759263300000|2025-09-30 20:15:00|27.8|25.8|27.74|25.74|27.83|25.83|27.65|25.65|0
1759263600000|2025-09-30 20:20:00|27.73|25.73|27.73|25.73|27.77|25.77|27.7|25.7|0
1759263900000|2025-09-30 20:25:00|27.74|25.74|27.79|25.79|27.79|25.79|27.72|25.72|0
1759264200000|2025-09-30 20:30:00|27.78|25.78|27.84|25.84|27.85|25.85|27.77|25.77|0
1759264500000|2025-09-30 20:35:00|27.85|25.85|27.9|25.9|27.94|25.94|27.81|25.81|0
1759264800000|2025-09-30 20:40:00|27.91|25.91|27.9|25.9|27.93|25.93|27.89|25.89|0
1759265100000|2025-09-30 20:45:00|27.91|25.91|27.84|25.84|28|26|27.8|25.8|0
1759265400000|2025-09-30 20:50:00|27.82|25.82|27.83|25.83|27.87|25.87|27.81|25.81|0
1759265700000|2025-09-30 20:55:00|28.17|25.49|28.23|25.54|28.23|25.54|28.14|25.46|0
1759266000000|2025-09-30 21:00:00|28.21|25.53|28.21|25.52|28.21|25.53|28.19|25.5|0
1759266300000|2025-09-30 21:05:00|28.2|25.51|28.19|25.51|28.2|25.52|28.19|25.51|0
1759266600000|2025-09-30 21:10:00|28.18|25.5|28.18|25.49|28.2|25.51|28.17|25.49|0
1759266900000|2025-09-30 21:15:00|28.17|25.51|28.19|25.51|28.2|25.51|28.17|25.51|0
1759267200000|2025-09-30 21:20:00|28.2|25.52|28.19|25.51|28.25|25.56|28.19|25.51|0
1759267500000|2025-09-30 21:25:00|28.18|25.5|28.17|25.49|28.19|25.5|28.17|25.49|0
1759267800000|2025-09-30 21:30:00|28.18|25.51|28.25|25.56|28.26|25.57|28.18|25.51|0
1759268100000|2025-09-30 21:35:00|28.26|25.57|28.26|25.57|28.26|25.57|28.26|25.57|0
1759268400000|2025-09-30 21:40:00|28.25|25.56|28.23|25.54|28.25|25.56|28.22|25.53|0
1759268700000|2025-09-30 21:45:00|28.22|25.53|28.21|25.52|28.22|25.54|28.21|25.52|0
1759269000000|2025-09-30 21:50:00|28.22|25.53|28.23|25.54|28.23|25.54|28.22|25.53|0
1759269300000|2025-09-30 21:55:00|28.22|25.53|28.17|25.48|28.22|25.53|28.15|25.47|0
1759269600000|2025-09-30 22:00:00|28.18|25.49|27.96|25.3|28.23|25.54|27.92|25.26|0
1759269900000|2025-09-30 22:05:00|27.99|25.32|28|25.34|28.03|25.36|27.97|25.31|0
1759270200000|2025-09-30 22:10:00|27.99|25.33|27.97|25.31|28.01|25.34|27.96|25.3|0
1759270500000|2025-09-30 22:15:00|27.96|25.3|27.96|25.3|27.96|25.3|27.92|25.26|0
1759270800000|2025-09-30 22:20:00|27.99|25.32|27.96|25.29|28.04|25.37|27.96|25.29|0
1759271100000|2025-09-30 22:25:00|27.95|25.28|27.88|25.23|27.95|25.28|27.88|25.22|0
1759271400000|2025-09-30 22:30:00|27.87|25.22|27.89|25.23|27.93|25.27|27.82|25.17|0
1759271700000|2025-09-30 22:35:00|27.9|25.24|27.96|25.3|28.01|25.34|27.87|25.22|0
1759272000000|2025-09-30 22:40:00|27.97|25.31|27.96|25.29|28.01|25.34|27.95|25.29|0
1759272300000|2025-09-30 22:45:00|27.97|25.3|27.98|25.32|28.01|25.35|27.97|25.3|0
1759272600000|2025-09-30 22:50:00|27.97|25.31|28.1|25.42|28.13|25.45|27.97|25.31|0
1759272900000|2025-09-30 22:55:00|28.11|25.43|28.19|25.51|28.31|25.62|28.09|25.42|0
1759273200000|2025-09-30 23:00:00|28.21|25.52|28.34|25.64|28.35|25.65|28.15|25.47|0
1759273500000|2025-09-30 23:05:00|28.33|25.63|28.21|25.52|28.35|25.65|28.19|25.51|0
1759273800000|2025-09-30 23:10:00|28.2|25.51|28.18|25.49|28.21|25.52|28.14|25.46|0
1759274100000|2025-09-30 23:15:00|28.19|25.5|28.19|25.5|28.23|25.54|28.15|25.47|0
1759274400000|2025-09-30 23:20:00|28.18|25.49|28.08|25.4|28.2|25.51|28.07|25.4|0
1759274700000|2025-09-30 23:25:00|28.09|25.41|28.16|25.48|28.18|25.5|28.08|25.4|0
1759275000000|2025-09-30 23:30:00|28.17|25.49|28.13|25.45|28.18|25.5|28.11|25.43|0
1759275300000|2025-09-30 23:35:00|28.12|25.46|28.15|25.47|28.15|25.47|28.12|25.45|0
1759275600000|2025-09-30 23:40:00|28.16|25.48|28.15|25.47|28.17|25.49|28.13|25.45|0
1759275900000|2025-09-30 23:45:00|28.14|25.46|28.16|25.48|28.17|25.49|28.12|25.44|0
1759276200000|2025-09-30 23:50:00|28.15|25.47|28.16|25.47|28.18|25.5|28.1|25.43|0
1759276500000|2025-09-30 23:55:00|28.17|25.48|28.2|25.52|28.22|25.53|28.16|25.47|0
1759276800000|2025-10-01 00:00:00|28.19|25.51|28.2|25.51|28.26|25.57|28.17|25.48|0
1759277100000|2025-10-01 00:05:00|28.19|25.5|28.23|25.54|28.25|25.56|28.14|25.46|0
1759277400000|2025-10-01 00:10:00|28.21|25.52|28.29|25.6|28.32|25.63|28.21|25.52|0
1759277700000|2025-10-01 00:15:00|28.32|25.63|28.23|26.23|28.39|26.29|28.05|25.63|0
1759278000000|2025-10-01 00:20:00|28.22|26.22|28.24|26.24|28.3|26.3|28.17|26.17|0
1759278300000|2025-10-01 00:25:00|28.26|26.26|28.22|26.22|28.29|26.29|28.21|26.21|0
1759278600000|2025-10-01 00:30:00|28.23|26.23|28.27|26.27|28.31|26.31|28.21|26.21|0
1759278900000|2025-10-01 00:35:00|28.29|26.29|28.28|26.28|28.32|26.32|28.25|26.25|0
1759279200000|2025-10-01 00:40:00|28.29|26.29|28.22|26.22|28.29|26.29|28.17|26.17|0
1759279500000|2025-10-01 00:45:00|28.23|26.23|28.23|26.23|28.26|26.26|28.2|26.2|0
1759279800000|2025-10-01 00:50:00|28.22|26.22|28.23|26.23|28.27|26.27|28.2|26.2|0
1759280100000|2025-10-01 00:55:00|28.24|26.24|28.35|26.35|28.39|26.39|28.2|26.2|0
1759280400000|2025-10-01 01:00:00|28.34|26.34|28.33|26.33|28.38|26.38|28.31|26.31|0
1759280700000|2025-10-01 01:05:00|28.32|26.32|28.38|26.38|28.41|26.41|28.31|26.31|0
1759281000000|2025-10-01 01:10:00|28.39|26.39|28.38|26.38|28.4|26.4|28.34|26.34|0
1759281300000|2025-10-01 01:15:00|28.37|26.37|28.38|26.38|28.4|26.4|28.36|26.36|0
1759281600000|2025-10-01 01:20:00|28.37|26.37|28.36|26.36|28.4|26.4|28.34|26.34|0
1759281900000|2025-10-01 01:25:00|28.37|26.37|28.29|26.29|28.41|26.41|28.26|26.26|0
1759282200000|2025-10-01 01:30:00|28.28|26.28|28.33|26.33|28.33|26.33|28.2|26.2|0
1759282500000|2025-10-01 01:35:00|28.32|26.32|28.31|26.31|28.37|26.37|28.29|26.29|0
1759282800000|2025-10-01 01:40:00|28.32|26.32|28.27|26.27|28.33|26.33|28.25|26.25|0
1759283100000|2025-10-01 01:45:00|28.26|26.26|28.26|26.26|28.3|26.3|28.24|26.24|0
1759283400000|2025-10-01 01:50:00|28.27|26.27|28.27|26.27|28.31|26.31|28.25|26.25|0
1759283700000|2025-10-01 01:55:00|28.28|26.28|28.28|26.28|28.29|26.29|28.25|26.25|0
1759284000000|2025-10-01 02:00:00|28.29|26.29|28.38|26.38|28.39|26.39|28.26|26.26|0
1759284300000|2025-10-01 02:05:00|28.37|26.37|28.4|26.4|28.41|26.41|28.36|26.36|0
1759284600000|2025-10-01 02:10:00|28.38|26.38|28.47|26.47|28.5|26.5|28.36|26.36|0
1759284900000|2025-10-01 02:15:00|28.45|26.45|28.38|26.38|28.48|26.48|28.36|26.36|0
1759285200000|2025-10-01 02:20:00|28.37|26.37|28.38|26.38|28.4|26.4|28.35|26.35|0
1759285500000|2025-10-01 02:25:00|28.37|26.37|28.33|26.33|28.4|26.4|28.3|26.3|0
1759285800000|2025-10-01 02:30:00|28.34|26.34|28.51|26.51|28.56|26.56|28.32|26.32|0
1759286100000|2025-10-01 02:35:00|28.52|26.52|28.53|26.53|28.54|26.54|28.49|26.49|0
1759286400000|2025-10-01 02:40:00|28.54|26.54|28.53|26.53|28.55|26.55|28.51|26.51|0
1759286700000|2025-10-01 02:45:00|28.54|26.54|28.55|26.55|28.55|26.55|28.5|26.5|0
1759287000000|2025-10-01 02:50:00|28.53|26.53|28.54|26.54|28.56|26.56|28.51|26.51|0
1759287300000|2025-10-01 02:55:00|28.53|26.53|28.58|26.58|28.58|26.58|28.51|26.51|0
1759287600000|2025-10-01 03:00:00|28.57|26.57|28.64|26.64|28.64|26.64|28.57|26.57|0
1759287900000|2025-10-01 03:05:00|28.65|26.65|28.67|26.67|28.75|26.75|28.63|26.63|0
1759288200000|2025-10-01 03:10:00|28.68|26.68|28.63|26.63|28.68|26.68|28.56|26.56|0
1759288500000|2025-10-01 03:15:00|28.64|26.64|28.73|26.73|28.74|26.74|28.61|26.61|0
1759288800000|2025-10-01 03:20:00|28.74|26.74|28.67|26.67|28.76|26.76|28.64|26.64|0
1759289100000|2025-10-01 03:25:00|28.66|26.66|28.68|26.68|28.69|26.69|28.65|26.65|0
1759289400000|2025-10-01 03:30:00|28.69|26.69|28.69|26.69|28.69|26.69|28.65|26.65|0
1759289700000|2025-10-01 03:35:00|28.67|26.67|28.67|26.67|28.7|26.7|28.64|26.64|0
1759290000000|2025-10-01 03:40:00|28.66|26.66|28.69|26.69|28.71|26.71|28.65|26.65|0
1759290300000|2025-10-01 03:45:00|28.7|26.7|28.7|26.7|28.7|26.7|28.66|26.66|0
1759290600000|2025-10-01 03:50:00|28.69|26.69|28.6|26.6|28.71|26.71|28.6|26.6|0
1759290900000|2025-10-01 03:55:00|28.61|26.61|28.68|26.68|28.69|26.69|28.59|26.59|0
1759291200000|2025-10-01 04:00:00|28.69|26.69|28.61|26.61|28.7|26.7|28.6|26.6|0
1759291500000|2025-10-01 04:05:00|28.6|26.6|28.58|26.58|28.61|26.61|28.55|26.55|0
1759291800000|2025-10-01 04:10:00|28.56|26.56|28.58|26.58|28.61|26.61|28.55|26.55|0
1759292100000|2025-10-01 04:15:00|28.56|26.56|28.57|26.57|28.59|26.59|28.55|26.55|0
1759292400000|2025-10-01 04:20:00|28.56|26.56|28.57|26.57|28.6|26.6|28.55|26.55|0
1759292700000|2025-10-01 04:25:00|28.56|26.56|28.57|26.57|28.57|26.57|28.54|26.54|0
1759293000000|2025-10-01 04:30:00|28.59|26.59|28.63|26.63|28.63|26.63|28.56|26.56|0
1759293300000|2025-10-01 04:35:00|28.62|26.62|28.62|26.62|28.63|26.63|28.6|26.6|0
1759293600000|2025-10-01 04:40:00|28.63|26.63|28.61|26.61|28.64|26.64|28.59|26.59|0
1759293900000|2025-10-01 04:45:00|28.62|26.62|28.62|26.62|28.65|26.65|28.59|26.59|0
1759294200000|2025-10-01 04:50:00|28.63|26.63|28.62|26.62|28.64|26.64|28.6|26.6|0
1759294500000|2025-10-01 04:55:00|28.63|26.63|28.66|26.66|28.68|26.68|28.62|26.62|0
1759294800000|2025-10-01 05:00:00|28.64|26.64|28.67|26.67|28.69|26.69|28.61|26.61|0
1759295100000|2025-10-01 05:05:00|28.68|26.68|28.66|26.66|28.7|26.7|28.66|26.66|0
1759295400000|2025-10-01 05:10:00|28.68|26.68|28.69|26.69|28.69|26.69|28.66|26.66|0
1759295700000|2025-10-01 05:15:00|28.67|26.67|28.77|26.77|28.86|26.86|28.67|26.67|0
1759296000000|2025-10-01 05:20:00|28.76|26.76|28.77|26.77|28.79|26.79|28.75|26.75|0
1759296300000|2025-10-01 05:25:00|28.78|26.78|28.78|26.78|28.8|26.8|28.75|26.75|0
1759296600000|2025-10-01 05:30:00|28.82|26.82|28.83|26.83|28.84|26.84|28.78|26.78|0
1759296900000|2025-10-01 05:35:00|28.82|26.82|28.76|26.76|28.82|26.82|28.76|26.76|0
1759297200000|2025-10-01 05:40:00|28.75|26.75|28.77|26.77|28.79|26.79|28.74|26.74|0
1759297500000|2025-10-01 05:45:00|28.76|26.76|28.75|26.75|28.79|26.79|28.74|26.74|0
1759297800000|2025-10-01 05:50:00|28.74|26.74|28.76|26.76|28.79|26.79|28.74|26.74|0
1759298100000|2025-10-01 05:55:00|28.77|26.77|28.77|26.77|28.8|26.8|28.73|26.73|0
1759298400000|2025-10-01 06:00:00|28.76|26.76|28.76|26.76|28.78|26.78|28.73|26.73|0
1759298700000|2025-10-01 06:05:00|28.77|26.77|28.67|26.67|28.81|26.81|28.66|26.66|0
1759299000000|2025-10-01 06:10:00|28.68|26.68|28.72|26.72|28.83|26.83|28.67|26.67|0
1759299300000|2025-10-01 06:15:00|28.71|26.71|28.8|26.8|28.85|26.85|28.71|26.71|0
1759299600000|2025-10-01 06:20:00|28.81|26.81|28.81|26.81|28.83|26.83|28.74|26.74|0
1759299900000|2025-10-01 06:25:00|28.83|26.83|28.82|26.82|28.83|26.83|28.78|26.78|0
1759300200000|2025-10-01 06:30:00|28.8|26.8|28.85|26.85|28.88|26.88|28.78|26.78|0
1759300500000|2025-10-01 06:35:00|28.86|26.86|28.87|26.87|28.88|26.88|28.8|26.8|0
1759300800000|2025-10-01 06:40:00|28.86|26.86|28.96|26.96|29|27|28.86|26.86|0
1759301100000|2025-10-01 06:45:00|29.02|27.02|29.78|27.78|29.84|27.84|28.96|26.96|0
1759301400000|2025-10-01 06:50:00|29.79|27.79|29.77|27.77|29.8|27.8|29.59|27.59|0
1759301700000|2025-10-01 06:55:00|29.75|27.75|29.91|27.91|30|28|29.7|27.7|0
1759302000000|2025-10-01 07:00:00|29.94|27.94|29.76|27.76|30.06|28.06|29.67|27.67|0
1759302300000|2025-10-01 07:05:00|29.75|27.75|29.83|27.83|29.83|27.83|29.59|27.59|0
1759302600000|2025-10-01 07:10:00|29.82|27.82|29.84|27.84|29.9|27.9|29.77|27.77|0
1759302900000|2025-10-01 07:15:00|29.82|27.82|29.67|27.67|29.89|27.89|29.62|27.62|0
1759303200000|2025-10-01 07:20:00|29.71|27.71|29.79|27.79|29.84|27.84|29.64|27.64|0
1759303500000|2025-10-01 07:25:00|29.78|27.78|29.69|27.69|29.81|27.81|29.69|27.69|0
1759303800000|2025-10-01 07:30:00|29.73|27.73|29.66|27.66|29.73|27.73|29.54|27.54|0
1759304100000|2025-10-01 07:35:00|29.67|27.67|29.67|27.67|29.7|27.7|29.61|27.61|0
1759304400000|2025-10-01 07:40:00|29.66|27.66|29.69|27.69|29.71|27.71|29.61|27.61|0
1759304700000|2025-10-01 07:45:00|29.65|27.65|29.73|27.73|29.8|27.8|29.58|27.58|0
1759305000000|2025-10-01 07:50:00|29.74|27.74|29.55|27.55|29.74|27.74|29.55|27.55|0
1759305300000|2025-10-01 07:55:00|29.59|27.59|29.51|27.51|29.62|27.62|29.49|27.49|0
1759305600000|2025-10-01 08:00:00|29.54|27.54|29.52|27.52|29.75|27.75|29.4|27.4|0
1759305900000|2025-10-01 08:05:00|29.53|27.53|29.6|27.6|29.62|27.62|29.42|27.42|0
1759306200000|2025-10-01 08:10:00|29.61|27.61|29.61|27.61|29.65|27.65|29.55|27.55|0
1759306500000|2025-10-01 08:15:00|29.6|27.6|29.63|27.63|29.65|27.65|29.57|27.57|0
1759306800000|2025-10-01 08:20:00|29.61|27.61|29.6|27.6|29.67|27.67|29.57|27.57|0
1759307100000|2025-10-01 08:25:00|29.58|27.58|29.52|27.52|29.62|27.62|29.48|27.48|0
1759307400000|2025-10-01 08:30:00|29.53|27.53|29.13|27.13|29.53|27.53|29.08|27.08|0
1759307700000|2025-10-01 08:35:00|29.12|27.12|29.18|27.18|29.19|27.19|29.11|27.11|0
1759308000000|2025-10-01 08:40:00|29.17|27.17|29.11|27.11|29.18|27.18|29.06|27.06|0
1759308300000|2025-10-01 08:45:00|29.12|27.12|29.07|27.07|29.12|27.12|29.04|27.04|0
1759308600000|2025-10-01 08:50:00|29.08|27.08|29.04|27.04|29.08|27.08|28.98|26.98|0
1759308900000|2025-10-01 08:55:00|29.06|27.06|29.06|27.06|29.08|27.08|29.02|27.02|0
1759309200000|2025-10-01 09:00:00|29.07|27.07|29.12|27.12|29.14|27.14|28.95|26.95|0
1759309500000|2025-10-01 09:05:00|29.11|27.11|28.86|26.86|29.12|27.12|28.84|26.84|0
1759309800000|2025-10-01 09:10:00|28.88|26.88|28.81|26.81|28.93|26.93|28.75|26.75|0
1759310100000|2025-10-01 09:15:00|28.82|26.82|28.81|26.81|28.85|26.85|28.79|26.79|0
1759310400000|2025-10-01 09:20:00|28.82|26.82|28.79|26.79|28.83|26.83|28.74|26.74|0
1759310700000|2025-10-01 09:25:00|28.76|26.76|28.61|26.61|28.79|26.79|28.58|26.58|0
1759311000000|2025-10-01 09:30:00|28.63|26.63|28.78|26.78|28.85|26.85|28.6|26.6|0
1759311300000|2025-10-01 09:35:00|28.77|26.77|28.72|26.72|28.78|26.78|28.69|26.69|0
1759311600000|2025-10-01 09:40:00|28.74|26.74|28.77|26.77|28.83|26.83|28.71|26.71|0
1759311900000|2025-10-01 09:45:00|28.76|26.76|28.71|26.71|28.78|26.78|28.7|26.7|0
1759312200000|2025-10-01 09:50:00|28.72|26.72|28.71|26.71|28.78|26.78|28.69|26.69|0
1759312500000|2025-10-01 09:55:00|28.7|26.7|28.71|26.71|28.79|26.79|28.7|26.7|0
1759312800000|2025-10-01 10:00:00|28.72|26.72|28.72|26.72|28.75|26.75|28.67|26.67|0
1759313100000|2025-10-01 10:05:00|28.73|26.73|28.62|26.62|28.75|26.75|28.61|26.61|0
1759313400000|2025-10-01 10:10:00|28.61|26.61|28.62|26.62|28.65|26.65|28.59|26.59|0
1759313700000|2025-10-01 10:15:00|28.61|26.61|28.67|26.67|28.69|26.69|28.59|26.59|0
1759314000000|2025-10-01 10:20:00|28.66|26.66|28.77|26.77|28.78|26.78|28.64|26.64|0
1759314300000|2025-10-01 10:25:00|28.76|26.76|28.82|26.82|28.83|26.83|28.7|26.7|0
1759314600000|2025-10-01 10:30:00|28.81|26.81|28.87|26.87|28.92|26.92|28.79|26.79|0
1759314900000|2025-10-01 10:35:00|28.86|26.86|28.88|26.88|28.89|26.89|28.74|26.74|0
1759315200000|2025-10-01 10:40:00|28.87|26.87|28.95|26.95|28.98|26.98|28.84|26.84|0
1759315500000|2025-10-01 10:45:00|28.96|26.96|28.86|26.86|28.99|26.99|28.85|26.85|0
1759315800000|2025-10-01 10:50:00|28.84|26.84|28.85|26.85|28.89|26.89|28.83|26.83|0
1759316100000|2025-10-01 10:55:00|28.84|26.84|28.87|26.87|28.89|26.89|28.82|26.82|0
1759316400000|2025-10-01 11:00:00|28.84|26.84|28.81|26.81|28.93|26.93|28.78|26.78|0
1759316700000|2025-10-01 11:05:00|28.82|26.82|28.68|26.68|28.84|26.84|28.56|26.56|0
1759317000000|2025-10-01 11:10:00|28.69|26.69|28.66|26.66|28.78|26.78|28.65|26.65|0
1759317300000|2025-10-01 11:15:00|28.65|26.65|28.61|26.61|28.68|26.68|28.56|26.56|0
1759317600000|2025-10-01 11:20:00|28.63|26.63|28.59|26.59|28.65|26.65|28.54|26.54|0
1759317900000|2025-10-01 11:25:00|28.55|26.55|28.49|26.49|28.55|26.55|28.47|26.47|0
1759318200000|2025-10-01 11:30:00|28.48|26.48|28.46|26.46|28.56|26.56|28.42|26.42|0
1759318500000|2025-10-01 11:35:00|28.47|26.47|28.51|26.51|28.52|26.52|28.43|26.43|0
1759318800000|2025-10-01 11:40:00|28.5|26.5|28.42|26.42|28.51|26.51|28.39|26.39|0
1759319100000|2025-10-01 11:45:00|28.43|26.43|28.35|26.35|28.44|26.44|28.32|26.32|0
1759319400000|2025-10-01 11:50:00|28.34|26.34|28.27|26.27|28.35|26.35|28.22|26.22|0
1759319700000|2025-10-01 11:55:00|28.26|26.26|28.12|26.12|28.28|26.28|28.1|26.1|0
1759320000000|2025-10-01 12:00:00|28.14|26.14|28.17|26.17|28.2|26.2|28.09|26.09|0
1759320300000|2025-10-01 12:05:00|28.18|26.18|28.31|26.31|28.36|26.36|28.18|26.18|0
1759320600000|2025-10-01 12:10:00|28.3|26.3|28.27|26.27|28.35|26.35|28.27|26.27|0
1759320900000|2025-10-01 12:15:00|28.28|26.28|28.54|26.54|28.8|26.8|27.46|25.46|0
1759321200000|2025-10-01 12:20:00|28.53|26.53|28.33|26.33|28.57|26.57|28.19|26.19|0
1759321500000|2025-10-01 12:25:00|28.32|26.32|28.35|26.35|28.38|26.38|28.27|26.27|0
1759321800000|2025-10-01 12:30:00|28.32|26.32|28.42|26.42|28.48|26.48|28.31|26.31|0
1759322100000|2025-10-01 12:35:00|28.41|26.41|28.28|26.28|28.47|26.47|28.26|26.26|0
1759322400000|2025-10-01 12:40:00|28.26|26.26|28.29|26.29|28.34|26.34|28.21|26.21|0
1759322700000|2025-10-01 12:45:00|28.3|26.3|28.21|26.21|28.32|26.32|28.19|26.19|0
1759323000000|2025-10-01 12:50:00|28.22|26.22|28.34|26.34|28.38|26.38|28.22|26.22|0
1759323300000|2025-10-01 12:55:00|28.35|26.35|28.34|26.34|28.39|26.39|28.28|26.28|0
1759323600000|2025-10-01 13:00:00|28.33|26.33|28.23|26.23|28.35|26.35|28.2|26.2|0
1759323900000|2025-10-01 13:05:00|28.24|26.24|28.35|26.35|28.36|26.36|28.21|26.21|0
1759324200000|2025-10-01 13:10:00|28.36|26.36|28.32|26.32|28.37|26.37|28.31|26.31|0
1759324500000|2025-10-01 13:15:00|28.33|26.33|28.25|26.25|28.35|26.35|28.2|26.2|0
1759324800000|2025-10-01 13:20:00|28.24|26.24|28.3|26.3|28.33|26.33|28.21|26.21|0
1759325100000|2025-10-01 13:25:00|28.29|26.29|28.44|26.44|28.49|26.49|28.27|26.27|0
1759325400000|2025-10-01 13:30:00|28.43|26.43|27.86|25.86|28.44|26.44|27.77|25.77|0
1759325700000|2025-10-01 13:35:00|27.87|25.87|27.69|25.69|28.04|26.04|27.64|25.64|0
1759326000000|2025-10-01 13:40:00|27.7|25.7|27.69|25.69|27.84|25.84|27.58|25.58|0
1759326300000|2025-10-01 13:45:00|27.7|25.7|28.45|26.45|28.6|26.6|27.69|25.69|0
1759326600000|2025-10-01 13:50:00|28.52|26.52|28.19|26.19|28.53|26.53|28.14|26.14|0
1759326900000|2025-10-01 13:55:00|28.18|26.18|28.22|26.22|28.3|26.3|27.88|25.88|0
1759327200000|2025-10-01 14:00:00|28.2|26.2|27.89|25.89|28.31|26.31|27.85|25.85|0
1759327500000|2025-10-01 14:05:00|27.9|25.9|27.93|25.93|28.02|26.02|27.81|25.81|0
1759327800000|2025-10-01 14:10:00|27.92|25.92|27.73|25.73|27.92|25.92|27.7|25.7|0
1759328100000|2025-10-01 14:15:00|27.72|25.72|27.56|25.56|27.77|25.77|27.52|25.52|0
1759328400000|2025-10-01 14:20:00|27.55|25.55|27.44|25.44|27.58|25.58|27.37|25.37|0
1759328700000|2025-10-01 14:25:00|27.43|25.43|27.33|25.33|27.49|25.49|27.3|25.3|0
1759329000000|2025-10-01 14:30:00|27.31|25.31|27.32|25.32|27.4|25.4|27.26|25.26|0
1759329300000|2025-10-01 14:35:00|27.31|25.31|27.32|25.32|27.33|25.33|27.14|25.14|0
1759329600000|2025-10-01 14:40:00|27.31|25.31|27.31|25.31|27.49|25.49|27.29|25.29|0
1759329900000|2025-10-01 14:45:00|27.32|25.32|27.36|25.36|27.44|25.44|27.3|25.3|0
1759330200000|2025-10-01 14:50:00|27.37|25.37|27.36|25.36|27.44|25.44|27.23|25.23|0
1759330500000|2025-10-01 14:55:00|27.35|25.35|27.5|25.5|27.58|25.58|27.3|25.3|0
1759330800000|2025-10-01 15:00:00|27.48|25.48|27.47|25.47|27.55|25.55|27.31|25.31|0
1759331100000|2025-10-01 15:05:00|27.46|25.46|27.44|25.44|27.51|25.51|27.29|25.29|0
1759331400000|2025-10-01 15:10:00|27.43|25.43|27.41|25.41|27.58|25.58|27.4|25.4|0
1759331700000|2025-10-01 15:15:00|27.4|25.4|27.53|25.53|27.56|25.56|27.39|25.39|0
1759332000000|2025-10-01 15:20:00|27.52|25.52|27.43|25.43|27.57|25.57|27.41|25.41|0
1759332300000|2025-10-01 15:25:00|27.44|25.44|27.43|25.43|27.55|25.55|27.42|25.42|0
1759332600000|2025-10-01 15:30:00|27.42|25.42|27.35|25.35|27.45|25.45|27.3|25.3|0
1759332900000|2025-10-01 15:35:00|27.34|25.34|27.24|25.24|27.37|25.37|27.22|25.22|0
1759333200000|2025-10-01 15:40:00|27.23|25.23|27.23|25.23|27.34|25.34|27.2|25.2|0
1759333500000|2025-10-01 15:45:00|27.25|25.25|27.23|25.23|27.3|25.3|27.15|25.15|0
1759333800000|2025-10-01 15:50:00|27.22|25.22|27.15|25.15|27.25|25.25|27.12|25.12|0
1759334100000|2025-10-01 15:55:00|27.14|25.14|27.19|25.19|27.19|25.19|27.12|25.12|0
1759334400000|2025-10-01 16:00:00|27.18|25.18|27.24|25.24|27.27|25.27|27.11|25.11|0
1759334700000|2025-10-01 16:05:00|27.23|25.23|27.19|25.19|27.26|25.26|27.13|25.13|0
1759335000000|2025-10-01 16:10:00|27.18|25.18|27.2|25.2|27.26|25.26|27.11|25.11|0
1759335300000|2025-10-01 16:15:00|27.19|25.19|27.25|25.25|27.27|25.27|27.14|25.14|0
1759335600000|2025-10-01 16:20:00|27.24|25.24|27.28|25.28|27.32|25.32|27.23|25.23|0
1759335900000|2025-10-01 16:25:00|27.27|25.27|27.24|25.24|27.29|25.29|27.21|25.21|0
1759336200000|2025-10-01 16:30:00|27.23|25.23|27.24|25.24|27.26|25.26|27.19|25.19|0
1759336500000|2025-10-01 16:35:00|27.25|25.25|27.24|25.24|27.27|25.27|27.13|25.13|0
1759336800000|2025-10-01 16:40:00|27.23|25.23|27.35|25.35|27.35|25.35|27.22|25.22|0
1759337100000|2025-10-01 16:45:00|27.36|25.36|27.34|25.34|27.37|25.37|27.23|25.23|0
1759337400000|2025-10-01 16:50:00|27.33|25.33|27.35|25.35|27.37|25.37|27.27|25.27|0
1759337700000|2025-10-01 16:55:00|27.34|25.34|27.14|25.14|27.38|25.38|27.14|25.14|0
1759338000000|2025-10-01 17:00:00|27.13|25.13|27.04|25.04|27.19|25.19|27|25|0
1759338300000|2025-10-01 17:05:00|27.05|25.05|26.99|24.99|27.06|25.06|26.91|24.91|0
1759338600000|2025-10-01 17:10:00|26.98|24.98|26.99|24.99|27.07|25.07|26.94|24.94|0
1759338900000|2025-10-01 17:15:00|27|25|26.86|24.86|27|25|26.82|24.82|0
1759339200000|2025-10-01 17:20:00|26.85|24.85|26.84|24.84|26.97|24.97|26.84|24.84|0
1759339500000|2025-10-01 17:25:00|26.83|24.83|26.85|24.85|26.88|24.88|26.75|24.75|0
1759339800000|2025-10-01 17:30:00|26.84|24.84|26.89|24.89|26.97|24.97|26.82|24.82|0
1759340100000|2025-10-01 17:35:00|26.88|24.88|26.91|24.91|26.92|24.92|26.85|24.85|0
1759340400000|2025-10-01 17:40:00|26.9|24.9|26.94|24.94|27.01|25.01|26.87|24.87|0
1759340700000|2025-10-01 17:45:00|26.95|24.95|26.96|24.96|27.01|25.01|26.91|24.91|0
1759341000000|2025-10-01 17:50:00|26.97|24.97|26.94|24.94|27|25|26.91|24.91|0
1759341300000|2025-10-01 17:55:00|26.95|24.95|26.9|24.9|26.98|24.98|26.89|24.89|0
1759341600000|2025-10-01 18:00:00|26.91|24.91|26.73|24.73|26.93|24.93|26.73|24.73|0
1759341900000|2025-10-01 18:05:00|26.74|24.74|26.66|24.66|26.78|24.78|26.63|24.63|0
1759342200000|2025-10-01 18:10:00|26.67|24.67|26.55|24.55|26.68|24.68|26.54|24.54|0
1759342500000|2025-10-01 18:15:00|26.56|24.56|26.56|24.56|26.62|24.62|26.53|24.53|0
1759342800000|2025-10-01 18:20:00|26.55|24.55|26.59|24.59|26.64|24.64|26.55|24.55|0
1759343100000|2025-10-01 18:25:00|26.57|24.57|26.63|24.63|26.67|24.67|26.53|24.53|0
1759343400000|2025-10-01 18:30:00|26.64|24.64|26.6|24.6|26.68|24.68|26.59|24.59|0
1759343700000|2025-10-01 18:35:00|26.59|24.59|26.57|24.57|26.64|24.64|26.53|24.53|0
1759344000000|2025-10-01 18:40:00|26.56|24.56|26.51|24.51|26.58|24.58|26.49|24.49|0
1759344300000|2025-10-01 18:45:00|26.52|24.52|26.46|24.46|26.53|24.53|26.46|24.46|0
1759344600000|2025-10-01 18:50:00|26.47|24.47|26.56|24.56|26.58|24.58|26.47|24.47|0
1759344900000|2025-10-01 18:55:00|26.57|24.57|26.7|24.7|26.71|24.71|26.57|24.57|0
1759345200000|2025-10-01 19:00:00|26.71|24.71|26.56|24.56|26.71|24.71|26.53|24.53|0
1759345500000|2025-10-01 19:05:00|26.55|24.55|26.55|24.55|26.58|24.58|26.49|24.49|0
1759345800000|2025-10-01 19:10:00|26.54|24.54|26.56|24.56|26.64|24.64|26.54|24.54|0
1759346100000|2025-10-01 19:15:00|26.55|24.55|26.56|24.56|26.6|24.6|26.53|24.53|0
1759346400000|2025-10-01 19:20:00|26.55|24.55|26.6|24.6|26.68|24.68|26.53|24.53|0
1759346700000|2025-10-01 19:25:00|26.61|24.61|26.49|24.49|26.63|24.63|26.47|24.47|0
1759347000000|2025-10-01 19:30:00|26.5|24.5|26.5|24.5|26.55|24.55|26.46|24.46|0
1759347300000|2025-10-01 19:35:00|26.52|24.52|26.57|24.57|26.58|24.58|26.47|24.47|0
1759347600000|2025-10-01 19:40:00|26.52|24.52|26.82|24.82|26.82|24.82|26.5|24.5|0
1759347900000|2025-10-01 19:45:00|26.79|24.79|26.68|24.68|26.83|24.83|26.67|24.67|0
1759348200000|2025-10-01 19:50:00|26.66|24.66|26.87|24.87|26.87|24.87|26.65|24.65|0
1759348500000|2025-10-01 19:55:00|26.82|24.82|26.83|24.83|26.89|24.89|26.69|24.69|0
1759348800000|2025-10-01 20:00:00|26.86|24.86|26.98|24.98|27.01|25.01|26.81|24.81|0
1759349100000|2025-10-01 20:05:00|27|25|27.17|25.17|27.21|25.21|26.98|24.98|0
1759349400000|2025-10-01 20:10:00|27.18|25.18|27.24|25.24|27.24|25.24|27.17|25.17|0
1759349700000|2025-10-01 20:15:00|27.25|25.25|27.29|25.29|27.32|25.32|27.22|25.22|0
1759350000000|2025-10-01 20:20:00|27.28|25.28|27.27|25.27|27.28|25.28|27.21|25.21|0
1759350300000|2025-10-01 20:25:00|27.26|25.26|27.24|25.24|27.28|25.28|27.23|25.23|0
1759350600000|2025-10-01 20:30:00|27.25|25.25|27.23|25.23|27.25|25.25|27.2|25.2|0
1759350900000|2025-10-01 20:35:00|27.22|25.22|27.08|25.08|27.25|25.25|27.03|25.03|0
1759351200000|2025-10-01 20:40:00|27.09|25.09|27.09|25.09|27.12|25.12|27.07|25.07|0
1759351500000|2025-10-01 20:45:00|27.1|25.1|27.11|25.11|27.12|25.12|27.09|25.09|0
1759351800000|2025-10-01 20:50:00|27.1|25.1|27.07|25.07|27.12|25.12|27.07|25.07|0
1759352100000|2025-10-01 20:55:00|27.37|24.76|27.35|24.74|27.38|24.77|27.33|24.73|0
1759352400000|2025-10-01 21:00:00|27.36|24.75|27.35|24.74|27.36|24.76|27.35|24.74|0
1759352700000|2025-10-01 21:05:00|27.36|24.75|27.36|24.75|27.36|24.76|27.35|24.75|0
1759353000000|2025-10-01 21:10:00|27.35||27.35||27.35||27.35||0
1759353300000|2025-10-01 21:15:00|27.36|24.74|27.35|24.74|27.36|24.75|27.35|24.74|0
1759353600000|2025-10-01 21:20:00|27.34|24.75|27.34|24.74|27.34|24.75|27.34|24.74|0
1759353900000|2025-10-01 21:25:00|27.33|24.73|27.34|24.74|27.35|24.75|27.33|24.73|0
1759354200000|2025-10-01 21:30:00|27.41|24.8|27.4|24.79|27.41|24.8|27.4|24.79|0
1759355100000|2025-10-01 21:45:00|27.41|24.8|27.39|24.78|27.41|24.8|27.39|24.78|0
1759355400000|2025-10-01 21:50:00|27.38|24.77|27.4|24.79|27.41|24.8|27.38|24.77|0
1759355700000|2025-10-01 21:55:00|27.39|24.78|27.37|24.77|27.39|24.78|27.37|24.76|0
1759356000000|2025-10-01 22:00:00|27.35|24.74|27.23|24.64|27.35|24.74|27.22|24.63|0
1759356300000|2025-10-01 22:05:00|27.22|24.63|27.21|24.62|27.28|24.68|27.19|24.6|0
1759356600000|2025-10-01 22:10:00|27.22|24.61|27.2|24.61|27.22|24.63|27.19|24.6|0
1759356900000|2025-10-01 22:15:00|27.19|24.6|27.24|24.65|27.24|24.65|27.19|24.6|0
1759357200000|2025-10-01 22:20:00|27.25|24.64|27.2|24.61|27.25|24.64|27.19|24.6|0
1759357500000|2025-10-01 22:25:00|27.19|24.6|27.19|24.6|27.21|24.61|27.18|24.59|0
1759357800000|2025-10-01 22:30:00|27.2|24.61|27.2|24.61|27.2|24.61|27.17|24.59|0
1759358100000|2025-10-01 22:35:00|27.21|24.62|27.2|24.61|27.24|24.65|27.18|24.59|0
1759358400000|2025-10-01 22:40:00|27.21|24.62|27.2|24.61|27.22|24.63|27.2|24.61|0
1759358700000|2025-10-01 22:45:00|27.19|24.6|27.19|24.6|27.19|24.6|27.18|24.59|0
1759359000000|2025-10-01 22:50:00|27.2|24.61|27.26|24.66|27.26|24.66|27.19|24.6|0
1759359300000|2025-10-01 22:55:00|27.25|24.65|27.26|24.67|27.27|24.67|27.25|24.65|0
1759359600000|2025-10-01 23:00:00|27.27|24.66|27.27|24.67|27.28|24.68|27.22|24.63|0
1759359900000|2025-10-01 23:05:00|27.28|24.68|27.27|24.67|27.3|24.7|27.26|24.66|0
1759360200000|2025-10-01 23:10:00|27.26|24.66|27.23|24.64|27.27|24.67|27.21|24.62|0
1759360500000|2025-10-01 23:15:00|27.22|24.63|27.15|24.56|27.22|24.63|27.13|24.55|0
1759360800000|2025-10-01 23:20:00|27.16|24.57|27.13|24.54|27.17|24.58|27.13|24.54|0
1759361100000|2025-10-01 23:25:00|27.14|24.55|27.16|24.57|27.17|24.58|27.13|24.55|0
1759361400000|2025-10-01 23:30:00|27.15|24.56|27.27|24.67|27.27|24.67|27.15|24.56|0
1759361700000|2025-10-01 23:35:00|27.28|24.68|27.26|24.66|27.34|24.74|27.26|24.66|0
1759362000000|2025-10-01 23:40:00|27.27|24.67|27.22|24.62|27.27|24.67|27.21|24.61|0
1759362300000|2025-10-01 23:45:00|27.23|24.63|27.25|24.65|27.25|24.65|27.19|24.6|0
1759362600000|2025-10-01 23:50:00|27.26|24.66|27.2|24.61|27.28|24.68|27.2|24.61|0
1759362900000|2025-10-01 23:55:00|27.21|24.62|27.19|24.6|27.22|24.62|27.14|24.56|0
1759363200000|2025-10-02 00:00:00|27.18|24.59|27.19|24.6|27.22|24.62|27.12|24.54|0
1759363500000|2025-10-02 00:05:00|27.16|24.57|27.17|24.58|27.18|24.59|27.12|24.54|0
1759363800000|2025-10-02 00:10:00|27.18|24.59|27.15|24.56|27.21|24.62|27.11|24.53|0
1759364100000|2025-10-02 00:15:00|27.14|24.57|27.06|25.06|27.14|25.06|26.83|24.54|0
1759364400000|2025-10-02 00:20:00|27|25|26.88|24.88|27.01|25.01|26.87|24.87|0
1759364700000|2025-10-02 00:25:00|26.87|24.87|26.89|24.89|26.92|24.92|26.87|24.87|0
1759365000000|2025-10-02 00:30:00|26.88|24.88|26.83|24.83|26.92|24.92|26.79|24.79|0
1759365300000|2025-10-02 00:35:00|26.84|24.84|26.84|24.84|26.88|24.88|26.82|24.82|0
1759365600000|2025-10-02 00:40:00|26.83|24.83|26.84|24.84|26.86|24.86|26.82|24.82|0
1759365900000|2025-10-02 00:45:00|26.83|24.83|26.76|24.76|26.85|24.85|26.73|24.73|0
1759366200000|2025-10-02 00:50:00|26.75|24.75|26.64|24.64|26.76|24.76|26.58|24.58|0
1759366500000|2025-10-02 00:55:00|26.65|24.65|26.69|24.69|26.73|24.73|26.64|24.64|0
1759366800000|2025-10-02 01:00:00|26.68|24.68|26.78|24.78|26.81|24.81|26.68|24.68|0
1759367100000|2025-10-02 01:05:00|26.8|24.8|26.69|24.69|26.81|24.81|26.69|24.69|0
1759367400000|2025-10-02 01:10:00|26.7|24.7|26.64|24.64|26.71|24.71|26.6|24.6|0
1759367700000|2025-10-02 01:15:00|26.65|24.65|26.54|24.54|26.65|24.65|26.53|24.53|0
1759368000000|2025-10-02 01:20:00|26.55|24.55|26.57|24.57|26.57|24.57|26.53|24.53|0
1759368300000|2025-10-02 01:25:00|26.56|24.56|26.55|24.55|26.59|24.59|26.53|24.53|0
1759368600000|2025-10-02 01:30:00|26.56|24.56|26.58|24.58|26.63|24.63|26.55|24.55|0
1759368900000|2025-10-02 01:35:00|26.57|24.57|26.74|24.74|26.74|24.74|26.57|24.57|0
1759369200000|2025-10-02 01:40:00|26.75|24.75|26.68|24.68|26.75|24.75|26.66|24.66|0
1759369500000|2025-10-02 01:45:00|26.67|24.67|26.63|24.63|26.69|24.69|26.62|24.62|0
1759369800000|2025-10-02 01:50:00|26.62|24.62|26.63|24.63|26.66|24.66|26.61|24.61|0
1759370100000|2025-10-02 01:55:00|26.62|24.62|26.65|24.65|26.69|24.69|26.62|24.62|0
1759370400000|2025-10-02 02:00:00|26.64|24.64|26.66|24.66|26.69|24.69|26.64|24.64|0
1759370700000|2025-10-02 02:05:00|26.67|24.67|26.69|24.69|26.7|24.7|26.66|24.66|0
1759371000000|2025-10-02 02:10:00|26.76|24.76|26.75|24.75|26.77|24.77|26.69|24.69|0
1759371300000|2025-10-02 02:15:00|26.74|24.74|26.74|24.74|26.76|24.76|26.71|24.71|0
1759371600000|2025-10-02 02:20:00|26.75|24.75|26.77|24.77|26.78|24.78|26.72|24.72|0
1759371900000|2025-10-02 02:25:00|26.79|24.79|26.74|24.74|26.79|24.79|26.73|24.73|0
1759372200000|2025-10-02 02:30:00|26.73|24.73|26.75|24.75|26.76|24.76|26.72|24.72|0
1759372500000|2025-10-02 02:35:00|26.76|24.76|26.74|24.74|26.76|24.76|26.73|24.73|0
1759372800000|2025-10-02 02:40:00|26.75|24.75|26.75|24.75|26.75|24.75|26.72|24.72|0
1759373100000|2025-10-02 02:45:00|26.76|24.76|26.73|24.73|26.79|24.79|26.72|24.72|0
1759373400000|2025-10-02 02:50:00|26.72|24.72|26.74|24.74|26.76|24.76|26.72|24.72|0
1759373700000|2025-10-02 02:55:00|26.75|24.75|26.75|24.75|26.76|24.76|26.72|24.72|0
1759374000000|2025-10-02 03:00:00|26.74|24.74|26.75|24.75|26.77|24.77|26.73|24.73|0
1759374300000|2025-10-02 03:05:00|26.76|24.76|26.73|24.73|26.77|24.77|26.72|24.72|0
1759374600000|2025-10-02 03:10:00|26.72|24.72|26.75|24.75|26.76|24.76|26.72|24.72|0
1759374900000|2025-10-02 03:15:00|26.76|24.76|26.75|24.75|26.76|24.76|26.73|24.73|0
1759375200000|2025-10-02 03:20:00|26.74|24.74|26.75|24.75|26.76|24.76|26.72|24.72|0
1759375500000|2025-10-02 03:25:00|26.74|24.74|26.76|24.76|26.81|24.81|26.74|24.74|0
1759375800000|2025-10-02 03:30:00|26.77|24.77|26.85|24.85|26.88|24.88|26.76|24.76|0
1759376100000|2025-10-02 03:35:00|26.86|24.86|26.86|24.86|26.88|24.88|26.84|24.84|0
1759376400000|2025-10-02 03:40:00|26.85|24.85|26.84|24.84|26.87|24.87|26.82|24.82|0
1759376700000|2025-10-02 03:45:00|26.83|24.83|26.85|24.85|26.88|24.88|26.83|24.83|0
1759377000000|2025-10-02 03:50:00|26.86|24.86|26.84|24.84|26.87|24.87|26.83|24.83|0
1759377300000|2025-10-02 03:55:00|26.85|24.85|26.76|24.76|26.85|24.85|26.75|24.75|0
1759377600000|2025-10-02 04:00:00|26.77|24.77|26.75|24.75|26.78|24.78|26.72|24.72|0
1759377900000|2025-10-02 04:05:00|26.74|24.74|26.68|24.68|26.78|24.78|26.66|24.66|0
1759378200000|2025-10-02 04:10:00|26.67|24.67|26.72|24.72|26.73|24.73|26.67|24.67|0
1759378500000|2025-10-02 04:15:00|26.73|24.73|26.7|24.7|26.75|24.75|26.7|24.7|0
1759378800000|2025-10-02 04:20:00|26.69|24.69|26.75|24.75|26.79|24.79|26.68|24.68|0
1759379100000|2025-10-02 04:25:00|26.76|24.76|26.79|24.79|26.82|24.82|26.74|24.74|0
1759379400000|2025-10-02 04:30:00|26.78|24.78|26.82|24.82|26.82|24.82|26.76|24.76|0
1759379700000|2025-10-02 04:35:00|26.81|24.81|26.8|24.8|26.82|24.82|26.79|24.79|0
1759380000000|2025-10-02 04:40:00|26.79|24.79|26.8|24.8|26.82|24.82|26.76|24.76|0
1759380300000|2025-10-02 04:45:00|26.79|24.79|26.69|24.69|26.8|24.8|26.67|24.67|0
1759380600000|2025-10-02 04:50:00|26.7|24.7|26.71|24.71|26.72|24.72|26.67|24.67|0
1759380900000|2025-10-02 04:55:00|26.72|24.72|26.66|24.66|26.72|24.72|26.64|24.64|0
1759381200000|2025-10-02 05:00:00|26.62|24.62|26.64|24.64|26.67|24.67|26.6|24.6|0
1759381500000|2025-10-02 05:05:00|26.65|24.65|26.62|24.62|26.65|24.65|26.59|24.59|0
1759381800000|2025-10-02 05:10:00|26.63|24.63|26.63|24.63|26.66|24.66|26.6|24.6|0
1759382100000|2025-10-02 05:15:00|26.61|24.61|26.54|24.54|26.65|24.65|26.53|24.53|0
1759382400000|2025-10-02 05:20:00|26.53|24.53|26.52|24.52|26.55|24.55|26.5|24.5|0
1759382700000|2025-10-02 05:25:00|26.53|24.53|26.54|24.54|26.55|24.55|26.51|24.51|0
1759383000000|2025-10-02 05:30:00|26.58|24.58|26.58|24.58|26.6|24.6|26.56|24.56|0
1759383300000|2025-10-02 05:35:00|26.57|24.57|26.6|24.6|26.6|24.6|26.57|24.57|0
1759383600000|2025-10-02 05:40:00|26.59|24.59|26.58|24.58|26.61|24.61|26.56|24.56|0
1759383900000|2025-10-02 05:45:00|26.57|24.57|26.58|24.58|26.6|24.6|26.57|24.57|0
1759384200000|2025-10-02 05:50:00|26.57|24.57|26.59|24.59|26.62|24.62|26.57|24.57|0
1759384500000|2025-10-02 05:55:00|26.6|24.6|26.56|24.56|26.62|24.62|26.55|24.55|0
1759384800000|2025-10-02 06:00:00|26.57|24.57|26.55|24.55|26.67|24.67|26.51|24.51|0
1759385100000|2025-10-02 06:05:00|26.56|24.56|26.67|24.67|26.68|24.68|26.54|24.54|0
1759385400000|2025-10-02 06:10:00|26.68|24.68|26.63|24.63|26.69|24.69|26.62|24.62|0
1759385700000|2025-10-02 06:15:00|26.64|24.64|26.66|24.66|26.68|24.68|26.62|24.62|0
1759386000000|2025-10-02 06:20:00|26.67|24.67|26.69|24.69|26.7|24.7|26.63|24.63|0
1759386300000|2025-10-02 06:25:00|26.7|24.7|26.71|24.71|26.72|24.72|26.67|24.67|0
1759386600000|2025-10-02 06:30:00|26.7|24.7|26.7|24.7|26.72|24.72|26.61|24.61|0
1759386900000|2025-10-02 06:35:00|26.69|24.69|26.71|24.71|26.73|24.73|26.68|24.68|0
1759387200000|2025-10-02 06:40:00|26.72|24.72|26.59|24.59|26.74|24.74|26.58|24.58|0
1759387500000|2025-10-02 06:45:00|26.58|24.58|26.65|24.65|26.77|24.77|26.58|24.58|0
1759387800000|2025-10-02 06:50:00|26.64|24.64|26.71|24.71|26.72|24.72|26.63|24.63|0
1759388100000|2025-10-02 06:55:00|26.72|24.72|26.71|24.71|26.72|24.72|26.66|24.66|0
1759388400000|2025-10-02 07:00:00|26.72|24.72|26.59|24.59|26.75|24.75|26.56|24.56|0
1759388700000|2025-10-02 07:05:00|26.6|24.6|26.61|24.61|26.65|24.65|26.54|24.54|0
1759389000000|2025-10-02 07:10:00|26.6|24.6|26.5|24.5|26.63|24.63|26.48|24.48|0
1759389300000|2025-10-02 07:15:00|26.51|24.51|26.55|24.55|26.59|24.59|26.47|24.47|0
1759389600000|2025-10-02 07:20:00|26.56|24.56|26.67|24.67|26.75|24.75|26.54|24.54|0
1759389900000|2025-10-02 07:25:00|26.65|24.65|26.59|24.59|26.68|24.68|26.57|24.57|0
1759390200000|2025-10-02 07:30:00|26.57|24.57|26.6|24.6|26.63|24.63|26.56|24.56|0
1759390500000|2025-10-02 07:35:00|26.59|24.59|26.58|24.58|26.65|24.65|26.54|24.54|0
1759390800000|2025-10-02 07:40:00|26.57|24.57|26.67|24.67|26.67|24.67|26.56|24.56|0
1759391100000|2025-10-02 07:45:00|26.68|24.68|26.65|24.65|26.68|24.68|26.61|24.61|0
1759391400000|2025-10-02 07:50:00|26.64|24.64|26.65|24.65|26.69|24.69|26.61|24.61|0
1759391700000|2025-10-02 07:55:00|26.66|24.66|26.65|24.65|26.67|24.67|26.63|24.63|0
1759392000000|2025-10-02 08:00:00|26.64|24.64|26.51|24.51|26.67|24.67|26.51|24.51|0
1759392300000|2025-10-02 08:05:00|26.52|24.52|26.44|24.44|26.52|24.52|26.37|24.37|0
1759392600000|2025-10-02 08:10:00|26.45|24.45|26.57|24.57|26.57|24.57|26.43|24.43|0
1759392900000|2025-10-02 08:15:00|26.56|24.56|26.46|24.46|26.56|24.56|26.44|24.44|0
1759393200000|2025-10-02 08:20:00|26.47|24.47|26.36|24.36|26.47|24.47|26.34|24.34|0
1759393500000|2025-10-02 08:25:00|26.35|24.35|26.45|24.45|26.48|24.48|26.35|24.35|0
1759393800000|2025-10-02 08:30:00|26.46|24.46|26.47|24.47|26.48|24.48|26.42|24.42|0
1759394100000|2025-10-02 08:35:00|26.45|24.45|26.46|24.46|26.48|24.48|26.44|24.44|0
1759394400000|2025-10-02 08:40:00|26.45|24.45|26.45|24.45|26.48|24.48|26.43|24.43|0
1759394700000|2025-10-02 08:45:00|26.44|24.44|26.45|24.45|26.49|24.49|26.44|24.44|0
1759395000000|2025-10-02 08:50:00|26.44|24.44|26.44|24.44|26.46|24.46|26.42|24.42|0
1759395300000|2025-10-02 08:55:00|26.43|24.43|26.45|24.45|26.47|24.47|26.42|24.42|0
1759395600000|2025-10-02 09:00:00|26.47|24.47|26.45|24.45|26.49|24.49|26.41|24.41|0
1759395900000|2025-10-02 09:05:00|26.46|24.46|26.44|24.44|26.47|24.47|26.43|24.43|0
1759396200000|2025-10-02 09:10:00|26.45|24.45|26.45|24.45|26.47|24.47|26.43|24.43|0
1759396500000|2025-10-02 09:15:00|26.46|24.46|26.41|24.41|26.47|24.47|26.39|24.39|0
1759396800000|2025-10-02 09:20:00|26.42|24.42|26.47|24.47|26.48|24.48|26.38|24.38|0
1759397100000|2025-10-02 09:25:00|26.48|24.48|26.51|24.51|26.53|24.53|26.48|24.48|0
1759397400000|2025-10-02 09:30:00|26.52|24.52|26.6|24.6|26.62|24.62|26.51|24.51|0
1759397700000|2025-10-02 09:35:00|26.59|24.59|26.66|24.66|26.72|24.72|26.59|24.59|0
1759398000000|2025-10-02 09:40:00|26.65|24.65|26.64|24.64|26.68|24.68|26.62|24.62|0
1759398300000|2025-10-02 09:45:00|26.63|24.63|26.55|24.55|26.64|24.64|26.52|24.52|0
1759398600000|2025-10-02 09:50:00|26.56|24.56|26.54|24.54|26.56|24.56|26.53|24.53|0
1759398900000|2025-10-02 09:55:00|26.55|24.55|26.51|24.51|26.57|24.57|26.48|24.48|0
1759399200000|2025-10-02 10:00:00|26.52|24.52|26.45|24.45|26.53|24.53|26.33|24.33|0
1759399500000|2025-10-02 10:05:00|26.46|24.46|26.45|24.45|26.47|24.47|26.41|24.41|0
1759399800000|2025-10-02 10:10:00|26.46|24.46|26.46|24.46|26.47|24.47|26.44|24.44|0
1759400100000|2025-10-02 10:15:00|26.47|24.47|26.46|24.46|26.47|24.47|26.43|24.43|0
1759400400000|2025-10-02 10:20:00|26.45|24.45|26.46|24.46|26.47|24.47|26.43|24.43|0
1759400700000|2025-10-02 10:25:00|26.45|24.45|26.45|24.45|26.48|24.48|26.44|24.44|0
1759401000000|2025-10-02 10:30:00|26.44|24.44|26.44|24.44|26.47|24.47|26.43|24.43|0
1759401300000|2025-10-02 10:35:00|26.45|24.45|26.39|24.39|26.48|24.48|26.39|24.39|0
1759401600000|2025-10-02 10:40:00|26.4|24.4|26.4|24.4|26.42|24.42|26.39|24.39|0
1759401900000|2025-10-02 10:45:00|26.39|24.39|26.45|24.45|26.46|24.46|26.39|24.39|0
1759402200000|2025-10-02 10:50:00|26.44|24.44|26.46|24.46|26.47|24.47|26.43|24.43|0
1759402500000|2025-10-02 10:55:00|26.45|24.45|26.45|24.45|26.47|24.47|26.44|24.44|0
1759402800000|2025-10-02 11:00:00|26.47|24.47|26.39|24.39|26.47|24.47|26.39|24.39|0
1759403100000|2025-10-02 11:05:00|26.4|24.4|26.36|24.36|26.41|24.41|26.34|24.34|0
1759403400000|2025-10-02 11:10:00|26.35|24.35|26.26|24.26|26.37|24.37|26.24|24.24|0
1759403700000|2025-10-02 11:15:00|26.25|24.25|26.25|24.25|26.28|24.28|26.23|24.23|0
1759404000000|2025-10-02 11:20:00|26.26|24.26|26.25|24.25|26.28|24.28|26.24|24.24|0
1759404300000|2025-10-02 11:25:00|26.26|24.26|26.26|24.26|26.27|24.27|26.24|24.24|0
1759404600000|2025-10-02 11:30:00|26.27|24.27|26.25|24.25|26.28|24.28|26.24|24.24|0
1759404900000|2025-10-02 11:35:00|26.24|24.24|26.23|24.23|26.27|24.27|26.23|24.23|0
1759405200000|2025-10-02 11:40:00|26.22|24.22|26.27|24.27|26.27|24.27|26.22|24.22|0
1759405500000|2025-10-02 11:45:00|26.26|24.26|26.26|24.26|26.28|24.28|26.15|24.15|0
1759405800000|2025-10-02 11:50:00|26.27|24.27|26.16|24.16|26.29|24.29|26.15|24.15|0
1759406100000|2025-10-02 11:55:00|26.15|24.15|26.16|24.16|26.18|24.18|26.13|24.13|0
1759406400000|2025-10-02 12:00:00|25.62|23.62|26.15|24.15|26.31|24.31|25.62|23.62|0
1759406700000|2025-10-02 12:05:00|26.14|24.14|26.15|24.15|26.18|24.18|26.12|24.12|0
1759407000000|2025-10-02 12:10:00|26.14|24.14|26.15|24.15|26.18|24.18|26.11|24.11|0
1759407300000|2025-10-02 12:15:00|26.16|24.16|26.11|24.11|26.17|24.17|26.06|24.06|0
1759407600000|2025-10-02 12:20:00|26.12|24.12|26.12|24.12|26.13|24.13|26.1|24.1|0
1759407900000|2025-10-02 12:25:00|26.13|24.13|26.14|24.14|26.2|24.2|26.11|24.11|0
1759408200000|2025-10-02 12:30:00|26.13|24.13|26.16|24.16|26.18|24.18|25.59|23.59|0
1759408500000|2025-10-02 12:35:00|26.17|24.17|26.1|24.1|26.17|24.17|26.09|24.09|0
1759408800000|2025-10-02 12:40:00|26.11|24.11|26.18|24.18|26.2|24.2|26.1|24.1|0
1759409100000|2025-10-02 12:45:00|26.19|24.19|26.15|24.15|26.19|24.19|26.14|24.14|0
1759409400000|2025-10-02 12:50:00|26.17|24.17|26.16|24.16|26.23|24.23|26.13|24.13|0
1759409700000|2025-10-02 12:55:00|26.15|24.15|26.15|24.15|26.18|24.18|26.14|24.14|0
1759410000000|2025-10-02 13:00:00|26.16|24.16|26.11|24.11|26.18|24.18|26.01|24.01|0
1759410300000|2025-10-02 13:05:00|26.12|24.12|26.11|24.11|26.13|24.13|26.09|24.09|0
1759410600000|2025-10-02 13:10:00|26.12|24.12|26.1|24.1|26.15|24.15|26.08|24.08|0
1759410900000|2025-10-02 13:15:00|26.09|24.09|26.07|24.07|26.12|24.12|26.02|24.02|0
1759411200000|2025-10-02 13:20:00|26.08|24.08|26.09|24.09|26.09|24.09|26.05|24.05|0
1759411500000|2025-10-02 13:25:00|26.08|24.08|26.31|24.31|26.31|24.31|26.05|24.05|0
1759411800000|2025-10-02 13:30:00|26.26|24.26|26.18|24.18|26.33|24.33|26.06|24.06|0
1759412100000|2025-10-02 13:35:00|26.17|24.17|26.39|24.39|26.44|24.44|26.09|24.09|0
1759412400000|2025-10-02 13:40:00|26.38|24.38|26.73|24.73|26.8|24.8|26.38|24.38|0
1759412700000|2025-10-02 13:45:00|26.74|24.74|26.65|24.65|26.79|24.79|26.44|24.44|0
1759413000000|2025-10-02 13:50:00|26.64|24.64|26.51|24.51|26.81|24.81|26.46|24.46|0
1759413300000|2025-10-02 13:55:00|26.46|24.46|26.57|24.57|26.8|24.8|26.45|24.45|0
1759413600000|2025-10-02 14:00:00|26.59|24.59|26.66|24.66|26.78|24.78|26.56|24.56|0
1759413900000|2025-10-02 14:05:00|26.64|24.64|26.69|24.69|26.76|24.76|26.52|24.52|0
1759414200000|2025-10-02 14:10:00|26.71|24.71|26.84|24.84|26.93|24.93|26.71|24.71|0
1759414500000|2025-10-02 14:15:00|26.85|24.85|26.91|24.91|26.91|24.91|26.79|24.79|0
1759414800000|2025-10-02 14:20:00|26.89|24.89|26.94|24.94|27.01|25.01|26.83|24.83|0
1759415100000|2025-10-02 14:25:00|26.93|24.93|26.85|24.85|26.97|24.97|26.69|24.69|0
1759415400000|2025-10-02 14:30:00|26.84|24.84|26.94|24.94|27.02|25.02|26.68|24.68|0
1759415700000|2025-10-02 14:35:00|26.93|24.93|26.85|24.85|27.01|25.01|26.8|24.8|0
1759416000000|2025-10-02 14:40:00|26.86|24.86|27.05|25.05|27.05|25.05|26.79|24.79|0
1759416300000|2025-10-02 14:45:00|27.03|25.03|27.14|25.14|27.28|25.28|27.02|25.02|0
1759416600000|2025-10-02 14:50:00|27.16|25.16|27.4|25.4|27.41|25.41|27.14|25.14|0
1759416900000|2025-10-02 14:55:00|27.38|25.38|27.35|25.35|27.42|25.42|27.3|25.3|0
1759417200000|2025-10-02 15:00:00|27.36|25.36|27.68|25.68|27.68|25.68|27.32|25.32|0
1759417500000|2025-10-02 15:05:00|27.64|25.64|27.31|25.31|27.65|25.65|27.28|25.28|0
1759417800000|2025-10-02 15:10:00|27.33|25.33|27.46|25.46|27.49|25.49|27.14|25.14|0
1759418100000|2025-10-02 15:15:00|27.47|25.47|27.53|25.53|27.6|25.6|27.43|25.43|0
1759418400000|2025-10-02 15:20:00|27.54|25.54|27.3|25.3|27.59|25.59|27.3|25.3|0
1759418700000|2025-10-02 15:25:00|27.31|25.31|27.36|25.36|27.39|25.39|27.22|25.22|0
1759419000000|2025-10-02 15:30:00|27.32|25.32|27.53|25.53|27.54|25.54|27.32|25.32|0
1759419300000|2025-10-02 15:35:00|27.54|25.54|27.63|25.63|27.78|25.78|27.49|25.49|0
1759419600000|2025-10-02 15:40:00|27.6|25.6|27.54|25.54|27.6|25.6|27.41|25.41|0
1759419900000|2025-10-02 15:45:00|27.55|25.55|27.55|25.55|27.65|25.65|27.49|25.49|0
1759420200000|2025-10-02 15:50:00|27.54|25.54|27.37|25.37|27.55|25.55|27.37|25.37|0
1759420500000|2025-10-02 15:55:00|27.36|25.36|27.22|25.22|27.36|25.36|27.17|25.17|0
1759420800000|2025-10-02 16:00:00|27.24|25.24|27.3|25.3|27.34|25.34|27.21|25.21|0
1759421100000|2025-10-02 16:05:00|27.34|25.34|27.37|25.37|27.54|25.54|27.34|25.34|0
1759421400000|2025-10-02 16:10:00|27.36|25.36|27.33|25.33|27.46|25.46|27.3|25.3|0
1759421700000|2025-10-02 16:15:00|27.32|25.32|27.27|25.27|27.39|25.39|27.23|25.23|0
1759422000000|2025-10-02 16:20:00|27.28|25.28|27.37|25.37|27.4|25.4|27.28|25.28|0
1759422300000|2025-10-02 16:25:00|27.36|25.36|27.33|25.33|27.38|25.38|27.3|25.3|0
1759422600000|2025-10-02 16:30:00|27.34|25.34|27.28|25.28|27.39|25.39|27.26|25.26|0
1759422900000|2025-10-02 16:35:00|27.29|25.29|27.34|25.34|27.37|25.37|27.24|25.24|0
1759423200000|2025-10-02 16:40:00|27.35|25.35|27.38|25.38|27.53|25.53|27.31|25.31|0
1759423500000|2025-10-02 16:45:00|27.35|25.35|27.25|25.25|27.37|25.37|27.21|25.21|0
1759423800000|2025-10-02 16:50:00|27.24|25.24|27.04|25.04|27.24|25.24|27.04|25.04|0
1759424100000|2025-10-02 16:55:00|27.05|25.05|27.13|25.13|27.19|25.19|27.05|25.05|0
1759424400000|2025-10-02 17:00:00|27.14|25.14|27.29|25.29|27.3|25.3|27.12|25.12|0
1759424700000|2025-10-02 17:05:00|27.3|25.3|27.22|25.22|27.3|25.3|27.17|25.17|0
1759425000000|2025-10-02 17:10:00|27.21|25.21|27.15|25.15|27.27|25.27|27.11|25.11|0
1759425300000|2025-10-02 17:15:00|27.14|25.14|27.14|25.14|27.2|25.2|27.12|25.12|0
1759425600000|2025-10-02 17:20:00|27.13|25.13|27.14|25.14|27.27|25.27|27.12|25.12|0
1759425900000|2025-10-02 17:25:00|27.15|25.15|27.2|25.2|27.2|25.2|27.1|25.1|0
1759426200000|2025-10-02 17:30:00|27.21|25.21|27.15|25.15|27.29|25.29|27.12|25.12|0
1759426500000|2025-10-02 17:35:00|27.14|25.14|27.15|25.15|27.2|25.2|27.1|25.1|0
1759426800000|2025-10-02 17:40:00|27.14|25.14|27.05|25.05|27.14|25.14|26.93|24.93|0
1759427100000|2025-10-02 17:45:00|27.04|25.04|27.16|25.16|27.18|25.18|27.01|25.01|0
1759427400000|2025-10-02 17:50:00|27.15|25.15|27.07|25.07|27.17|25.17|27.04|25.04|0
1759427700000|2025-10-02 17:55:00|27.08|25.08|27.07|25.07|27.1|25.1|27.01|25.01|0
1759428000000|2025-10-02 18:00:00|27.08|25.08|27.04|25.04|27.08|25.08|27.01|25.01|0
1759428300000|2025-10-02 18:05:00|27.03|25.03|27|25|27.08|25.08|26.99|24.99|0
1759428600000|2025-10-02 18:10:00|27.01|25.01|26.94|24.94|27.01|25.01|26.86|24.86|0
1759428900000|2025-10-02 18:15:00|26.95|24.95|26.95|24.95|26.98|24.98|26.91|24.91|0
1759429200000|2025-10-02 18:20:00|26.94|24.94|26.99|24.99|27.01|25.01|26.89|24.89|0
1759429500000|2025-10-02 18:25:00|26.98|24.98|26.98|24.98|27.05|25.05|26.92|24.92|0
1759429800000|2025-10-02 18:30:00|26.99|24.99|26.96|24.96|27.02|25.02|26.89|24.89|0
1759430100000|2025-10-02 18:35:00|26.97|24.97|26.87|24.87|27.02|25.02|26.87|24.87|0
1759430400000|2025-10-02 18:40:00|26.88|24.88|26.9|24.9|26.99|24.99|26.87|24.87|0
1759430700000|2025-10-02 18:45:00|26.91|24.91|26.9|24.9|26.94|24.94|26.87|24.87|0
1759431000000|2025-10-02 18:50:00|26.89|24.89|26.99|24.99|27.02|25.02|26.87|24.87|0
1759431300000|2025-10-02 18:55:00|26.98|24.98|26.94|24.94|27.03|25.03|26.93|24.93|0
1759431600000|2025-10-02 19:00:00|26.93|24.93|26.89|24.89|26.99|24.99|26.86|24.86|0
1759431900000|2025-10-02 19:05:00|26.88|24.88|26.89|24.89|26.95|24.95|26.86|24.86|0
1759432200000|2025-10-02 19:10:00|26.9|24.9|26.99|24.99|27|25|26.9|24.9|0
1759432500000|2025-10-02 19:15:00|27|25|26.98|24.98|27.03|25.03|26.95|24.95|0
1759432800000|2025-10-02 19:20:00|26.97|24.97|26.97|24.97|27.04|25.04|26.96|24.96|0
1759433100000|2025-10-02 19:25:00|26.98|24.98|26.9|24.9|26.98|24.98|26.84|24.84|0
1759433400000|2025-10-02 19:30:00|26.91|24.91|27.08|25.08|27.1|25.1|26.84|24.84|0
1759433700000|2025-10-02 19:35:00|27.09|25.09|27.18|25.18|27.29|25.29|27.07|25.07|0
1759434000000|2025-10-02 19:40:00|27.19|25.19|27.18|25.18|27.3|25.3|27.16|25.16|0
1759434300000|2025-10-02 19:45:00|27.17|25.17|27.08|25.08|27.22|25.22|27.06|25.06|0
1759434600000|2025-10-02 19:50:00|27.12|25.12|27.24|25.24|27.27|25.27|27.07|25.07|0
1759434900000|2025-10-02 19:55:00|27.28|25.28|27.19|25.19|27.31|25.31|27.11|25.11|0
1759435200000|2025-10-02 20:00:00|27.11|25.11|27.29|25.29|27.3|25.3|27.11|25.11|0
1759435500000|2025-10-02 20:05:00|27.28|25.28|27.24|25.24|27.28|25.28|27.21|25.21|0
1759435800000|2025-10-02 20:10:00|27.25|25.25|27.23|25.23|27.31|25.31|27.23|25.23|0
1759436100000|2025-10-02 20:15:00|27.24|25.24|27.3|25.3|27.3|25.3|27.22|25.22|0
1759436400000|2025-10-02 20:20:00|27.29|25.29|27.27|25.27|27.32|25.32|27.27|25.27|0
1759436700000|2025-10-02 20:25:00|27.29|25.29|27.33|25.33|27.35|25.35|27.28|25.28|0
1759437000000|2025-10-02 20:30:00|27.32|25.32|27.34|25.34|27.37|25.37|27.32|25.32|0
1759437300000|2025-10-02 20:35:00|27.35|25.35|27.35|25.35|27.38|25.38|27.31|25.31|0
1759437600000|2025-10-02 20:40:00|27.34|25.34|27.34|25.34|27.35|25.35|27.32|25.32|0
1759437900000|2025-10-02 20:45:00|27.35|25.35|27.33|25.33|27.36|25.36|27.33|25.33|0
1759438200000|2025-10-02 20:50:00|27.34|25.34|27.33|25.33|27.35|25.35|27.31|25.31|0
1759438500000|2025-10-02 20:55:00|27.65|25.01|27.67|25.03|27.67|25.03|27.64|25|0
1759438800000|2025-10-02 21:00:00|27.68|25.04|27.68|25.04|27.69|25.05|27.67|25.03|0
1759439100000|2025-10-02 21:05:00|27.67|25.05|27.68|25.04|27.69|25.05|27.67|25.03|0
1759439400000|2025-10-02 21:10:00|27.69|25.05|27.69|25.05|27.69|25.05|27.69|25.05|0
1759440000000|2025-10-02 21:20:00|27.68||27.69||27.69||27.68||0
1759440300000|2025-10-02 21:25:00|27.68|25.04|27.68|25.04|27.68|25.04|27.68|25.04|0
1759440600000|2025-10-02 21:30:00|27.67|25.03|27.65|25.02|27.67|25.03|27.64|25.01|0
1759440900000|2025-10-02 21:35:00||25.01||25.01||25.02||25.01|0
1759441200000|2025-10-02 21:40:00|27.63|25|27.65|25.02|27.65|25.02|27.63|25|0
1759441500000|2025-10-02 21:45:00|27.64|25.01|27.64|25.01|27.64|25.01|27.64|25.01|0
1759441800000|2025-10-02 21:50:00|27.65|24.99|27.64|25.01|27.65|25.01|27.62|24.99|0
1759442100000|2025-10-02 21:55:00|27.65|25|27.64|25.01|27.65|25.01|27.63|25|0
1759442400000|2025-10-02 22:00:00|27.66|25.03|27.64|25.01|27.71|25.07|27.6|24.97|0
1759442700000|2025-10-02 22:05:00|27.63|25|27.63|25|27.67|25.04|27.6|24.97|0
1759443000000|2025-10-02 22:10:00|27.64|25.01|27.62|24.99|27.66|25.03|27.62|24.99|0
1759443300000|2025-10-02 22:15:00|27.63|25|27.64|25.01|27.66|25.03|27.61|24.98|0
1759443600000|2025-10-02 22:20:00|27.65|25.02|27.69|25.05|27.69|25.05|27.65|25.02|0
1759443900000|2025-10-02 22:25:00|27.7|25.06|27.74|25.1|27.75|25.11|27.69|25.05|0
1759444200000|2025-10-02 22:30:00|27.75|25.11|27.85|25.2|27.89|25.23|27.75|25.1|0
1759444500000|2025-10-02 22:35:00|27.86|25.21|27.79|25.14|27.91|25.25|27.79|25.14|0
1759444800000|2025-10-02 22:40:00|27.78|25.13|27.68|25.05|27.78|25.13|27.68|25.05|0
1759445100000|2025-10-02 22:45:00|27.69|25.06|27.66|25.03|27.72|25.08|27.66|25.03|0
1759445400000|2025-10-02 22:50:00|27.65|25.02|27.62|24.99|27.65|25.02|27.61|24.98|0
1759445700000|2025-10-02 22:55:00|27.61|24.98|27.62|24.99|27.63|25|27.61|24.98|0
1759446000000|2025-10-02 23:00:00|27.61|24.98|27.68|25.04|27.68|25.04|27.61|24.98|0
1759446300000|2025-10-02 23:05:00|27.67|25.03|27.62|24.99|27.68|25.04|27.62|24.99|0
1759446600000|2025-10-02 23:10:00|27.6|24.98|27.52|24.9|27.6|24.98|27.52|24.9|0
1759446900000|2025-10-02 23:15:00|27.51|24.89|27.56|24.94|27.56|24.94|27.51|24.89|0
1759447200000|2025-10-02 23:20:00|27.55|24.93|27.54|24.92|27.56|24.94|27.53|24.91|0
1759447500000|2025-10-02 23:25:00|27.53|24.91|27.51|24.89|27.54|24.92|27.51|24.89|0
1759447800000|2025-10-02 23:30:00|27.52|24.9|27.5|24.88|27.53|24.9|27.49|24.88|0
1759448100000|2025-10-02 23:35:00|27.49|24.89|27.5|24.88|27.52|24.9|27.49|24.88|0
1759448400000|2025-10-02 23:40:00|27.49|24.87|27.49|24.87|27.51|24.89|27.48|24.86|0
1759448700000|2025-10-02 23:45:00|27.51|24.89|27.51|24.89|27.53|24.91|27.5|24.88|0
1759449000000|2025-10-02 23:50:00|27.5|24.88|27.47|24.85|27.52|24.9|27.47|24.85|0
1759449300000|2025-10-02 23:55:00|27.46|24.84|27.44|24.82|27.48|24.86|27.44|24.82|0
1759449600000|2025-10-03 00:00:00|27.47|24.85|27.52|24.9|27.53|24.91|27.44|24.82|0
1759449900000|2025-10-03 00:05:00|27.51|24.89|27.46|24.85|27.52|24.9|27.43|24.82|0
1759450200000|2025-10-03 00:10:00|27.47|24.86|27.47|24.86|27.47|24.86|27.39|24.78|0
1759450500000|2025-10-03 00:15:00|27.48|24.87|27.12|25.12|27.49|25.16|27.12|24.86|0
1759450800000|2025-10-03 00:20:00|27.13|25.13|27.04|25.04|27.14|25.14|27.01|25.01|0
1759451100000|2025-10-03 00:25:00|27.05|25.05|27.08|25.08|27.12|25.12|27.04|25.04|0
1759451400000|2025-10-03 00:30:00|27.07|25.07|27.06|25.06|27.11|25.11|27.06|25.06|0
1759451700000|2025-10-03 00:35:00|27.08|25.08|26.99|24.99|27.09|25.09|26.96|24.96|0
1759452000000|2025-10-03 00:40:00|27|25|26.9|24.9|27.01|25.01|26.88|24.88|0
1759452300000|2025-10-03 00:45:00|26.89|24.89|26.93|24.93|26.94|24.94|26.88|24.88|0
1759452600000|2025-10-03 00:50:00|26.91|24.91|26.89|24.89|26.91|24.91|26.82|24.82|0
1759452900000|2025-10-03 00:55:00|26.9|24.9|26.9|24.9|26.93|24.93|26.88|24.88|0
1759453200000|2025-10-03 01:00:00|26.89|24.89|26.9|24.9|26.93|24.93|26.89|24.89|0
1759453500000|2025-10-03 01:05:00|26.89|24.89|26.93|24.93|26.96|24.96|26.87|24.87|0
1759453800000|2025-10-03 01:10:00|26.95|24.95|26.94|24.94|26.96|24.96|26.92|24.92|0
1759454100000|2025-10-03 01:15:00|26.93|24.93|26.95|24.95|26.97|24.97|26.92|24.92|0
1759454400000|2025-10-03 01:20:00|26.96|24.96|26.94|24.94|26.96|24.96|26.92|24.92|0
1759454700000|2025-10-03 01:25:00|26.95|24.95|26.95|24.95|26.95|24.95|26.92|24.92|0
1759455000000|2025-10-03 01:30:00|26.94|24.94|26.93|24.93|26.96|24.96|26.92|24.92|0
1759455300000|2025-10-03 01:35:00|26.92|24.92|26.88|24.88|26.95|24.95|26.86|24.86|0
1759455600000|2025-10-03 01:40:00|26.89|24.89|26.86|24.86|26.89|24.89|26.81|24.81|0
1759455900000|2025-10-03 01:45:00|26.85|24.85|26.84|24.84|26.86|24.86|26.82|24.82|0
1759456200000|2025-10-03 01:50:00|26.83|24.83|26.78|24.78|26.85|24.85|26.77|24.77|0
1759456500000|2025-10-03 01:55:00|26.77|24.77|26.78|24.78|26.8|24.8|26.75|24.75|0
1759456800000|2025-10-03 02:00:00|26.79|24.79|26.84|24.84|26.84|24.84|26.71|24.71|0
1759457100000|2025-10-03 02:05:00|26.85|24.85|26.82|24.82|26.9|24.9|26.82|24.82|0
1759457400000|2025-10-03 02:10:00|26.83|24.83|26.84|24.84|26.86|24.86|26.82|24.82|0
1759457700000|2025-10-03 02:15:00|26.83|24.83|26.83|24.83|26.86|24.86|26.83|24.83|0
1759458000000|2025-10-03 02:20:00|26.84|24.84|26.85|24.85|26.85|24.85|26.82|24.82|0
1759458300000|2025-10-03 02:25:00|26.86|24.86|26.83|24.83|26.87|24.87|26.81|24.81|0
1759458600000|2025-10-03 02:30:00|26.82|24.82|26.82|24.82|26.85|24.85|26.81|24.81|0
1759458900000|2025-10-03 02:35:00|26.83|24.83|26.8|24.8|26.83|24.83|26.76|24.76|0
1759459200000|2025-10-03 02:40:00|26.79|24.79|26.78|24.78|26.82|24.82|26.78|24.78|0
1759459500000|2025-10-03 02:45:00|26.77|24.77|26.86|24.86|26.86|24.86|26.77|24.77|0
1759459800000|2025-10-03 02:50:00|26.87|24.87|26.85|24.85|26.87|24.87|26.84|24.84|0
1759460100000|2025-10-03 02:55:00|26.84|24.84|26.78|24.78|26.84|24.84|26.78|24.78|0
1759460400000|2025-10-03 03:00:00|26.79|24.79|26.79|24.79|26.82|24.82|26.77|24.77|0
1759460700000|2025-10-03 03:05:00|26.78|24.78|26.79|24.79|26.83|24.83|26.77|24.77|0
1759461000000|2025-10-03 03:10:00|26.8|24.8|26.8|24.8|26.82|24.82|26.78|24.78|0
1759461300000|2025-10-03 03:15:00|26.81|24.81|26.8|24.8|26.82|24.82|26.79|24.79|0
1759461600000|2025-10-03 03:20:00|26.79|24.79|26.8|24.8|26.82|24.82|26.78|24.78|0
1759461900000|2025-10-03 03:25:00|26.79|24.79|26.78|24.78|26.8|24.8|26.78|24.78|0
1759462200000|2025-10-03 03:30:00|26.79|24.79|26.79|24.79|26.82|24.82|26.76|24.76|0
1759462500000|2025-10-03 03:35:00|26.8|24.8|26.81|24.81|26.82|24.82|26.78|24.78|0
1759462800000|2025-10-03 03:40:00|26.8|24.8|26.8|24.8|26.81|24.81|26.76|24.76|0
1759463100000|2025-10-03 03:45:00|26.79|24.79|26.73|24.73|26.82|24.82|26.73|24.73|0
1759463400000|2025-10-03 03:50:00|26.71|24.71|26.7|24.7|26.72|24.72|26.67|24.67|0
1759463700000|2025-10-03 03:55:00|26.71|24.71|26.7|24.7|26.71|24.71|26.68|24.68|0
1759464000000|2025-10-03 04:00:00|26.72|24.72|26.71|24.71|26.73|24.73|26.69|24.69|0
1759464300000|2025-10-03 04:05:00|26.7|24.7|26.72|24.72|26.72|24.72|26.68|24.68|0
1759464600000|2025-10-03 04:10:00|26.73|24.73|26.71|24.71|26.74|24.74|26.69|24.69|0
1759464900000|2025-10-03 04:15:00|26.72|24.72|26.71|24.71|26.72|24.72|26.7|24.7|0
1759465200000|2025-10-03 04:20:00|26.7|24.7|26.69|24.69|26.72|24.72|26.69|24.69|0
1759465500000|2025-10-03 04:25:00|26.7|24.7|26.71|24.71|26.71|24.71|26.69|24.69|0
1759465800000|2025-10-03 04:30:00|26.7|24.7|26.7|24.7|26.73|24.73|26.68|24.68|0
1759466100000|2025-10-03 04:35:00|26.71|24.71|26.71|24.71|26.72|24.72|26.69|24.69|0
1759466400000|2025-10-03 04:40:00|26.7|24.7|26.7|24.7|26.71|24.71|26.69|24.69|0
1759466700000|2025-10-03 04:45:00|26.71|24.71|26.71|24.71|26.72|24.72|26.7|24.7|0
1759467000000|2025-10-03 04:50:00|26.72|24.72|26.7|24.7|26.72|24.72|26.68|24.68|0
1759467300000|2025-10-03 04:55:00|26.71|24.71|26.64|24.64|26.71|24.71|26.64|24.64|0
1759467600000|2025-10-03 05:00:00|26.65|24.65|26.65|24.65|26.65|24.65|26.62|24.62|0
1759467900000|2025-10-03 05:05:00|26.64|24.64|26.58|24.58|26.66|24.66|26.56|24.56|0
1759468200000|2025-10-03 05:10:00|26.57|24.57|26.58|24.58|26.61|24.61|26.57|24.57|0
1759468500000|2025-10-03 05:15:00|26.57|24.57|26.65|24.65|26.65|24.65|26.57|24.57|0
1759468800000|2025-10-03 05:20:00|26.64|24.64|26.57|24.57|26.65|24.65|26.57|24.57|0
1759469100000|2025-10-03 05:25:00|26.59|24.59|26.58|24.58|26.61|24.61|26.57|24.57|0
1759469400000|2025-10-03 05:30:00|26.53|24.53|26.64|24.64|26.64|24.64|26.53|24.53|0
1759469700000|2025-10-03 05:35:00|26.65|24.65|26.53|24.53|26.65|24.65|26.52|24.52|0
1759470000000|2025-10-03 05:40:00|26.54|24.54|26.54|24.54|26.55|24.55|26.52|24.52|0
1759470300000|2025-10-03 05:45:00|26.55|24.55|26.61|24.61|26.61|24.61|26.54|24.54|0
1759470600000|2025-10-03 05:50:00|26.6|24.6|26.59|24.59|26.61|24.61|26.59|24.59|0
1759470900000|2025-10-03 05:55:00|26.6|24.6|26.65|24.65|26.67|24.67|26.58|24.58|0
1759471200000|2025-10-03 06:00:00|26.66|24.66|26.77|24.77|26.85|24.85|26.66|24.66|0
1759471500000|2025-10-03 06:05:00|26.76|24.76|26.79|24.79|26.82|24.82|26.76|24.76|0
1759471800000|2025-10-03 06:10:00|26.78|24.78|26.68|24.68|26.81|24.81|26.64|24.64|0
1759472100000|2025-10-03 06:15:00|26.69|24.69|26.7|24.7|26.7|24.7|26.67|24.67|0
1759472400000|2025-10-03 06:20:00|26.69|24.69|26.7|24.7|26.71|24.71|26.67|24.67|0
1759472700000|2025-10-03 06:25:00|26.69|24.69|26.68|24.68|26.72|24.72|26.67|24.67|0
1759473000000|2025-10-03 06:30:00|26.67|24.67|26.63|24.63|26.69|24.69|26.62|24.62|0
1759473300000|2025-10-03 06:35:00|26.64|24.64|26.55|24.55|26.65|24.65|26.51|24.51|0
1759473600000|2025-10-03 06:40:00|26.56|24.56|26.6|24.6|26.61|24.61|26.54|24.54|0
1759473900000|2025-10-03 06:45:00|26.61|24.61|26.65|24.65|26.7|24.7|26.58|24.58|0
1759474200000|2025-10-03 06:50:00|26.66|24.66|26.61|24.61|26.66|24.66|26.56|24.56|0
1759474500000|2025-10-03 06:55:00|26.6|24.6|26.59|24.59|26.6|24.6|26.56|24.56|0
1759474800000|2025-10-03 07:00:00|26.58|24.58|26.52|24.52|26.67|24.67|26.52|24.52|0
1759475100000|2025-10-03 07:05:00|26.51|24.51|26.58|24.58|26.58|24.58|26.45|24.45|0
1759475400000|2025-10-03 07:10:00|26.59|24.59|26.62|24.62|26.64|24.64|26.52|24.52|0
1759475700000|2025-10-03 07:15:00|26.6|24.6|26.55|24.55|26.62|24.62|26.51|24.51|0
1759476000000|2025-10-03 07:20:00|26.54|24.54|26.6|24.6|26.61|24.61|26.52|24.52|0
1759476300000|2025-10-03 07:25:00|26.61|24.61|26.59|24.59|26.62|24.62|26.57|24.57|0
1759476600000|2025-10-03 07:30:00|26.6|24.6|26.6|24.6|26.61|24.61|26.56|24.56|0
1759476900000|2025-10-03 07:35:00|26.61|24.61|26.6|24.6|26.61|24.61|26.57|24.57|0
1759477200000|2025-10-03 07:40:00|26.59|24.59|26.6|24.6|26.62|24.62|26.53|24.53|0
1759477500000|2025-10-03 07:45:00|26.61|24.61|26.59|24.59|26.61|24.61|26.54|24.54|0
1759477800000|2025-10-03 07:50:00|26.6|24.6|26.49|24.49|26.6|24.6|26.47|24.47|0
1759478100000|2025-10-03 07:55:00|26.5|24.5|26.55|24.55|26.62|24.62|26.49|24.49|0
1759478400000|2025-10-03 08:00:00|26.54|24.54|26.5|24.5|26.57|24.57|26.43|24.43|0
1759478700000|2025-10-03 08:05:00|26.49|24.49|26.51|24.51|26.52|24.52|26.48|24.48|0
1759479000000|2025-10-03 08:10:00|26.5|24.5|26.55|24.55|26.59|24.59|26.5|24.5|0
1759479300000|2025-10-03 08:15:00|26.54|24.54|26.49|24.49|26.58|24.58|26.49|24.49|0
1759479600000|2025-10-03 08:20:00|26.5|24.5|26.5|24.5|26.52|24.52|26.48|24.48|0
1759479900000|2025-10-03 08:25:00|26.51|24.51|26.49|24.49|26.52|24.52|26.47|24.47|0
1759480200000|2025-10-03 08:30:00|26.5|24.5|26.51|24.51|26.51|24.51|26.46|24.46|0
1759480500000|2025-10-03 08:35:00|26.52|24.52|26.49|24.49|26.52|24.52|26.47|24.47|0
1759480800000|2025-10-03 08:40:00|26.5|24.5|26.5|24.5|26.51|24.51|26.48|24.48|0
1759481100000|2025-10-03 08:45:00|26.51|24.51|26.49|24.49|26.52|24.52|26.48|24.48|0
1759481400000|2025-10-03 08:50:00|26.48|24.48|26.5|24.5|26.51|24.51|26.47|24.47|0
1759481700000|2025-10-03 08:55:00|26.49|24.49|26.48|24.48|26.5|24.5|26.48|24.48|0
1759482000000|2025-10-03 09:00:00|26.49|24.49|26.51|24.51|26.51|24.51|26.39|24.39|0
1759482300000|2025-10-03 09:05:00|26.5|24.5|26.5|24.5|26.51|24.51|26.44|24.44|0
1759482600000|2025-10-03 09:10:00|26.49|24.49|26.49|24.49|26.51|24.51|26.44|24.44|0
1759482900000|2025-10-03 09:15:00|26.48|24.48|26.5|24.5|26.51|24.51|26.43|24.43|0
1759483200000|2025-10-03 09:20:00|26.51|24.51|26.44|24.44|26.53|24.53|26.44|24.44|0
1759483500000|2025-10-03 09:25:00|26.45|24.45|26.44|24.44|26.46|24.46|26.43|24.43|0
1759483800000|2025-10-03 09:30:00|26.45|24.45|26.45|24.45|26.46|24.46|26.43|24.43|0
1759484100000|2025-10-03 09:35:00|26.44|24.44|26.34|24.34|26.46|24.46|26.34|24.34|0
1759484400000|2025-10-03 09:40:00|26.35|24.35|26.46|24.46|26.47|24.47|26.33|24.33|0
1759484700000|2025-10-03 09:45:00|26.44|24.44|26.35|24.35|26.46|24.46|26.32|24.32|0
1759485000000|2025-10-03 09:50:00|26.34|24.34|26.4|24.4|26.4|24.4|26.34|24.34|0
1759485300000|2025-10-03 09:55:00|26.39|24.39|26.39|24.39|26.4|24.4|26.38|24.38|0
1759485600000|2025-10-03 10:00:00|26.38|24.38|26.4|24.4|26.41|24.41|26.38|24.38|0
1759485900000|2025-10-03 10:05:00|26.41|24.41|26.4|24.4|26.41|24.41|26.38|24.38|0
1759486200000|2025-10-03 10:10:00|26.39|24.39|26.46|24.46|26.47|24.47|26.39|24.39|0
1759486500000|2025-10-03 10:15:00|26.45|24.45|26.45|24.45|26.46|24.46|26.42|24.42|0
1759486800000|2025-10-03 10:20:00|26.46|24.46|26.45|24.45|26.46|24.46|26.44|24.44|0
1759487100000|2025-10-03 10:25:00|26.44|24.44|26.45|24.45|26.47|24.47|26.43|24.43|0
1759487400000|2025-10-03 10:30:00|26.44|24.44|26.55|24.55|26.56|24.56|26.43|24.43|0
1759487700000|2025-10-03 10:35:00|26.56|24.56|26.64|24.64|26.67|24.67|26.53|24.53|0
1759488000000|2025-10-03 10:40:00|26.63|24.63|26.59|24.59|26.65|24.65|26.57|24.57|0
1759488300000|2025-10-03 10:45:00|26.58|24.58|26.59|24.59|26.61|24.61|26.57|24.57|0
1759488600000|2025-10-03 10:50:00|26.58|24.58|26.6|24.6|26.6|24.6|26.58|24.58|0
1759488900000|2025-10-03 10:55:00|26.59|24.59|26.63|24.63|26.66|24.66|26.59|24.59|0
1759489200000|2025-10-03 11:00:00|26.65|24.65|26.59|24.59|26.65|24.65|26.52|24.52|0
1759489500000|2025-10-03 11:05:00|26.58|24.58|26.58|24.58|26.61|24.61|26.57|24.57|0
1759489800000|2025-10-03 11:10:00|26.59|24.59|26.64|24.64|26.67|24.67|26.57|24.57|0
1759490100000|2025-10-03 11:15:00|26.63|24.63|26.68|24.68|26.71|24.71|26.62|24.62|0
1759490400000|2025-10-03 11:20:00|26.67|24.67|26.7|24.7|26.71|24.71|26.63|24.63|0
1759490700000|2025-10-03 11:25:00|26.69|24.69|26.78|24.78|26.8|24.8|26.68|24.68|0
1759491000000|2025-10-03 11:30:00|26.77|24.77|26.8|24.8|26.81|24.81|26.74|24.74|0
1759491300000|2025-10-03 11:35:00|26.81|24.81|26.79|24.79|26.89|24.89|26.78|24.78|0
1759491600000|2025-10-03 11:40:00|26.78|24.78|26.75|24.75|26.79|24.79|26.72|24.72|0
1759491900000|2025-10-03 11:45:00|26.74|24.74|26.69|24.69|26.78|24.78|26.67|24.67|0
1759492200000|2025-10-03 11:50:00|26.7|24.7|26.86|24.86|26.86|24.86|26.64|24.64|0
1759492500000|2025-10-03 11:55:00|26.87|24.87|26.94|24.94|26.95|24.95|26.79|24.79|0
1759492800000|2025-10-03 12:00:00|26.93|24.93|26.83|24.83|26.97|24.97|26.81|24.81|0
1759493100000|2025-10-03 12:05:00|26.84|24.84|26.78|24.78|26.87|24.87|26.76|24.76|0
1759493400000|2025-10-03 12:10:00|26.83|24.83|26.84|24.84|26.86|24.86|26.77|24.77|0
1759493700000|2025-10-03 12:15:00|26.83|24.83|26.83|24.83|26.85|24.85|26.81|24.81|0
1759494000000|2025-10-03 12:20:00|26.82|24.82|26.95|24.95|26.96|24.96|26.81|24.81|0
1759494300000|2025-10-03 12:25:00|26.96|24.96|26.98|24.98|27|25|26.92|24.92|0
1759494600000|2025-10-03 12:30:00|26.32|24.32|26.96|24.96|27|25|26.32|24.32|0
1759494900000|2025-10-03 12:35:00|26.97|24.97|26.97|24.97|27.06|25.06|26.93|24.93|0
1759495200000|2025-10-03 12:40:00|26.98|24.98|27.06|25.06|27.07|25.07|26.98|24.98|0
1759495500000|2025-10-03 12:45:00|27.14|25.14|27.17|25.17|27.27|25.27|27.08|25.08|0
1759495800000|2025-10-03 12:50:00|27.19|25.19|27.09|25.09|27.24|25.24|27.08|25.08|0
1759496100000|2025-10-03 12:55:00|27.08|25.08|27.1|25.1|27.13|25.13|27.02|25.02|0
1759496400000|2025-10-03 13:00:00|27.11|25.11|27.14|25.14|27.16|25.16|26.05|24.05|0
1759496700000|2025-10-03 13:05:00|27.15|25.15|27.07|25.07|27.15|25.15|27.05|25.05|0
1759497000000|2025-10-03 13:10:00|27.08|25.08|27.09|25.09|27.11|25.11|27.06|25.06|0
1759497300000|2025-10-03 13:15:00|27.08|25.08|27.09|25.09|27.17|25.17|27.06|25.06|0
1759497600000|2025-10-03 13:20:00|27.07|25.07|27.04|25.04|27.12|25.12|27.04|25.04|0
1759497900000|2025-10-03 13:25:00|27.02|25.02|26.57|24.57|27.1|25.1|26.57|24.57|0
1759498200000|2025-10-03 13:30:00|26.97|24.97|26.69|24.69|26.99|24.99|26.65|24.65|0
1759498500000|2025-10-03 13:35:00|26.7|24.7|26.59|24.59|26.74|24.74|26.53|24.53|0
1759498800000|2025-10-03 13:40:00|26.61|24.61|26.89|24.89|26.96|24.96|26.55|24.55|0
1759499100000|2025-10-03 13:45:00|26.88|24.88|26.79|24.79|26.92|24.92|26.7|24.7|0
1759499400000|2025-10-03 13:50:00|26.8|24.8|26.78|24.78|26.85|24.85|26.57|24.57|0
1759499700000|2025-10-03 13:55:00|26.81|24.81|26.97|24.97|27.03|25.03|26.72|24.72|0
1759500000000|2025-10-03 14:00:00|27|25|27.12|25.12|27.26|25.26|27|25|0
1759500300000|2025-10-03 14:05:00|27.13|25.13|27.08|25.08|27.24|25.24|27.02|25.02|0
1759500600000|2025-10-03 14:10:00|27.16|25.16|27.06|25.06|27.19|25.19|26.97|24.97|0
1759500900000|2025-10-03 14:15:00|27.05|25.05|27.08|25.08|27.13|25.13|26.93|24.93|0
1759501200000|2025-10-03 14:20:00|27.09|25.09|27|25|27.12|25.12|27|25|0
1759501500000|2025-10-03 14:25:00|27.01|25.01|26.82|24.82|27.03|25.03|26.78|24.78|0
1759501800000|2025-10-03 14:30:00|26.83|24.83|26.77|24.77|26.91|24.91|26.72|24.72|0
1759502100000|2025-10-03 14:35:00|26.78|24.78|26.68|24.68|26.8|24.8|26.63|24.63|0
1759502400000|2025-10-03 14:40:00|26.67|24.67|26.69|24.69|26.7|24.7|26.56|24.56|0
1759502700000|2025-10-03 14:45:00|26.67|24.67|26.68|24.68|26.71|24.71|26.58|24.58|0
1759503000000|2025-10-03 14:50:00|26.69|24.69|26.57|24.57|26.73|24.73|26.57|24.57|0
1759503300000|2025-10-03 14:55:00|26.58|24.58|26.6|24.6|26.65|24.65|26.56|24.56|0
1759503600000|2025-10-03 15:00:00|26.61|24.61|26.79|24.79|26.83|24.83|26.61|24.61|0
1759503900000|2025-10-03 15:05:00|26.8|24.8|26.78|24.78|26.86|24.86|26.73|24.73|0
1759504200000|2025-10-03 15:10:00|26.77|24.77|26.8|24.8|26.92|24.92|26.75|24.75|0
1759504500000|2025-10-03 15:15:00|26.81|24.81|26.89|24.89|26.92|24.92|26.77|24.77|0
1759504800000|2025-10-03 15:20:00|26.9|24.9|26.68|24.68|26.91|24.91|26.66|24.66|0
1759505100000|2025-10-03 15:25:00|26.69|24.69|26.78|24.78|26.82|24.82|26.65|24.65|0
1759505400000|2025-10-03 15:30:00|26.79|24.79|26.69|24.69|26.79|24.79|26.65|24.65|0
1759505700000|2025-10-03 15:35:00|26.7|24.7|26.69|24.69|26.72|24.72|26.56|24.56|0
1759506000000|2025-10-03 15:40:00|26.7|24.7|26.67|24.67|26.85|24.85|26.67|24.67|0
1759506300000|2025-10-03 15:45:00|26.69|24.69|26.49|24.49|26.73|24.73|26.48|24.48|0
1759506600000|2025-10-03 15:50:00|26.48|24.48|26.39|24.39|26.51|24.51|26.35|24.35|0
1759506900000|2025-10-03 15:55:00|26.38|24.38|26.36|24.36|26.43|24.43|26.34|24.34|0
1759507200000|2025-10-03 16:00:00|26.37|24.37|26.38|24.38|26.42|24.42|26.36|24.36|0
1759507500000|2025-10-03 16:05:00|26.37|24.37|26.39|24.39|26.43|24.43|26.36|24.36|0
1759507800000|2025-10-03 16:10:00|26.38|24.38|26.37|24.37|26.51|24.51|26.37|24.37|0
1759508100000|2025-10-03 16:15:00|26.38|24.38|26.39|24.39|26.44|24.44|26.36|24.36|0
1759508400000|2025-10-03 16:20:00|26.38|24.38|26.5|24.5|26.51|24.51|26.38|24.38|0
1759508700000|2025-10-03 16:25:00|26.49|24.49|26.49|24.49|26.55|24.55|26.45|24.45|0
1759509000000|2025-10-03 16:30:00|26.5|24.5|26.47|24.47|26.52|24.52|26.46|24.46|0
1759509300000|2025-10-03 16:35:00|26.46|24.46|26.55|24.55|26.56|24.56|26.46|24.46|0
1759509600000|2025-10-03 16:40:00|26.54|24.54|26.59|24.59|26.62|24.62|26.51|24.51|0
1759509900000|2025-10-03 16:45:00|26.58|24.58|26.6|24.6|26.6|24.6|26.5|24.5|0
1759510200000|2025-10-03 16:50:00|26.61|24.61|26.54|24.54|26.62|24.62|26.51|24.51|0
1759510500000|2025-10-03 16:55:00|26.55|24.55|26.54|24.54|26.64|24.64|26.51|24.51|0
1759510800000|2025-10-03 17:00:00|26.55|24.55|27.08|25.08|27.17|25.17|26.55|24.55|0
1759511100000|2025-10-03 17:05:00|27.04|25.04|27.08|25.08|27.25|25.25|27.02|25.02|0
1759511400000|2025-10-03 17:10:00|27.09|25.09|26.85|24.85|27.16|25.16|26.77|24.77|0
1759511700000|2025-10-03 17:15:00|26.87|24.87|27.11|25.11|27.11|25.11|26.81|24.81|0
1759512000000|2025-10-03 17:20:00|27.1|25.1|27.19|25.19|27.22|25.22|27|25|0
1759512300000|2025-10-03 17:25:00|27.17|25.17|27.29|25.29|27.32|25.32|27.11|25.11|0
1759512600000|2025-10-03 17:30:00|27.31|25.31|27.15|25.15|27.38|25.38|27.09|25.09|0
1759512900000|2025-10-03 17:35:00|27.14|25.14|27.12|25.12|27.28|25.28|27.1|25.1|0
1759513200000|2025-10-03 17:40:00|27.18|25.18|27.36|25.36|27.45|25.45|27.16|25.16|0
1759513500000|2025-10-03 17:45:00|27.33|25.33|27.52|25.52|27.62|25.62|27.32|25.32|0
1759513800000|2025-10-03 17:50:00|27.53|25.53|28.01|26.01|28.08|26.08|27.49|25.49|0
1759514100000|2025-10-03 17:55:00|28.03|26.03|27.61|25.61|28.03|26.03|27.54|25.54|0
1759514400000|2025-10-03 18:00:00|27.59|25.59|27.95|25.95|28.01|26.01|27.48|25.48|0
1759514700000|2025-10-03 18:05:00|27.91|25.91|27.83|25.83|28.08|26.08|27.81|25.81|0
1759515000000|2025-10-03 18:10:00|27.82|25.82|27.62|25.62|27.89|25.89|27.49|25.49|0
1759515300000|2025-10-03 18:15:00|27.63|25.63|27.27|25.27|27.65|25.65|27.22|25.22|0
1759515600000|2025-10-03 18:20:00|27.28|25.28|27.12|25.12|27.28|25.28|27.07|25.07|0
1759515900000|2025-10-03 18:25:00|27.11|25.11|27.06|25.06|27.11|25.11|26.93|24.93|0
1759516200000|2025-10-03 18:30:00|27.04|25.04|27.32|25.32|27.45|25.45|26.98|24.98|0
1759516500000|2025-10-03 18:35:00|27.3|25.3|27.33|25.33|27.4|25.4|27.27|25.27|0
1759516800000|2025-10-03 18:40:00|27.32|25.32|27.39|25.39|27.44|25.44|27.28|25.28|0
1759517100000|2025-10-03 18:45:00|27.38|25.38|27.53|25.53|27.54|25.54|27.33|25.33|0
1759517400000|2025-10-03 18:50:00|27.52|25.52|27.39|25.39|27.56|25.56|27.39|25.39|0
1759517700000|2025-10-03 18:55:00|27.4|25.4|27.26|25.26|27.48|25.48|27.22|25.22|0
1759518000000|2025-10-03 19:00:00|27.24|25.24|27.3|25.3|27.37|25.37|27.19|25.19|0
1759518300000|2025-10-03 19:05:00|27.31|25.31|27.26|25.26|27.36|25.36|27.2|25.2|0
1759518600000|2025-10-03 19:10:00|27.25|25.25|27.23|25.23|27.26|25.26|27.13|25.13|0
1759518900000|2025-10-03 19:15:00|27.24|25.24|27.31|25.31|27.34|25.34|27.19|25.19|0
1759519200000|2025-10-03 19:20:00|27.3|25.3|27.36|25.36|27.4|25.4|27.3|25.3|0
1759519500000|2025-10-03 19:25:00|27.37|25.37|27.33|25.33|27.4|25.4|27.27|25.27|0
1759519800000|2025-10-03 19:30:00|27.34|25.34|27.18|25.18|27.36|25.36|27.17|25.17|0
1759520100000|2025-10-03 19:35:00|27.19|25.19|27.06|25.06|27.23|25.23|27.06|25.06|0
1759520400000|2025-10-03 19:40:00|27.04|25.04|26.99|24.99|27.11|25.11|26.89|24.89|0
1759520700000|2025-10-03 19:45:00|26.98|24.98|27.02|25.02|27.03|25.03|26.92|24.92|0
1759521000000|2025-10-03 19:50:00|27.07|25.07|27.18|25.18|27.2|25.2|27.07|25.07|0
1759521300000|2025-10-03 19:55:00|27.19|25.19|27.4|25.4|27.49|25.49|27.18|25.18|0
1759521600000|2025-10-03 20:00:00|27.38|25.38|27.63|25.63|27.65|25.65|27.34|25.34|0
1759521900000|2025-10-03 20:05:00|27.62|25.62|27.64|25.64|27.67|25.67|27.56|25.56|0
1759522200000|2025-10-03 20:10:00|27.63|25.63|27.6|25.6|27.66|25.66|27.59|25.59|0
1759710000000|2025-10-06 00:20:00|26.64|24.64|26.72|24.72|26.76|24.76|26.62|24.62|0
1759710300000|2025-10-06 00:25:00|26.73|24.73|26.72|24.72|26.75|24.75|26.71|24.71|0
1759710600000|2025-10-06 00:30:00|26.73|24.73|26.76|24.76|26.77|24.77|26.71|24.71|0
1759710900000|2025-10-06 00:35:00|26.75|24.75|26.76|24.76|26.8|24.8|26.71|24.71|0
1759711200000|2025-10-06 00:40:00|26.75|24.75|26.75|24.75|26.77|24.77|26.73|24.73|0
1759711500000|2025-10-06 00:45:00|26.74|24.74|26.73|24.73|26.77|24.77|26.72|24.72|0
1759711800000|2025-10-06 00:50:00|26.72|24.72|26.76|24.76|26.76|24.76|26.72|24.72|0
1759712100000|2025-10-06 00:55:00|26.75|24.75|26.76|24.76|26.77|24.77|26.74|24.74|0
1759712400000|2025-10-06 01:00:00|26.75|24.75|26.8|24.8|26.8|24.8|26.74|24.74|0
1759712700000|2025-10-06 01:05:00|26.76|24.76|26.75|24.75|26.8|24.8|26.73|24.73|0
1759713000000|2025-10-06 01:10:00|26.74|24.74|26.73|24.73|26.76|24.76|26.73|24.73|0
1759713300000|2025-10-06 01:15:00|26.74|24.74|26.75|24.75|26.76|24.76|26.72|24.72|0
1759713600000|2025-10-06 01:20:00|26.76|24.76|26.75|24.75|26.77|24.77|26.73|24.73|0
1759713900000|2025-10-06 01:25:00|26.74|24.74|26.74|24.74|26.77|24.77|26.73|24.73|0
1759714200000|2025-10-06 01:30:00|26.73|24.73|26.63|24.63|26.77|24.77|26.63|24.63|0
1759714500000|2025-10-06 01:35:00|26.65|24.65|26.69|24.69|26.71|24.71|26.64|24.64|0
1759714800000|2025-10-06 01:40:00|26.7|24.7|26.66|24.66|26.71|24.71|26.64|24.64|0
1759715100000|2025-10-06 01:45:00|26.65|24.65|26.67|24.67|26.68|24.68|26.63|24.63|0
1759715400000|2025-10-06 01:50:00|26.68|24.68|26.65|24.65|26.77|24.77|26.64|24.64|0
1759715700000|2025-10-06 01:55:00|26.68|24.68|26.62|24.62|26.81|24.81|26.59|24.59|0
1759716000000|2025-10-06 02:00:00|26.63|24.63|26.56|24.56|26.63|24.63|26.55|24.55|0
1759716300000|2025-10-06 02:05:00|26.57|24.57|26.56|24.56|26.58|24.58|26.54|24.54|0
1759716600000|2025-10-06 02:10:00|26.55|24.55|26.5|24.5|26.56|24.56|26.49|24.49|0
1759716900000|2025-10-06 02:15:00|26.49|24.49|26.51|24.51|26.51|24.51|26.48|24.48|0
1759717200000|2025-10-06 02:20:00|26.52|24.52|26.51|24.51|26.52|24.52|26.5|24.5|0
1759717500000|2025-10-06 02:25:00|26.52|24.52|26.52|24.52|26.52|24.52|26.48|24.48|0
1759717800000|2025-10-06 02:30:00|26.51|24.51|26.51|24.51|26.53|24.53|26.5|24.5|0
1759718100000|2025-10-06 02:35:00|26.52|24.52|26.49|24.49|26.52|24.52|26.49|24.49|0
1759718400000|2025-10-06 02:40:00|26.5|24.5|26.5|24.5|26.5|24.5|26.46|24.46|0
1759718700000|2025-10-06 02:45:00|26.51|24.51|26.5|24.5|26.52|24.52|26.5|24.5|0
1759719000000|2025-10-06 02:50:00|26.49|24.49|26.46|24.46|26.53|24.53|26.44|24.44|0
1759719300000|2025-10-06 02:55:00|26.47|24.47|26.44|24.44|26.47|24.47|26.44|24.44|0
1759719600000|2025-10-06 03:00:00|26.43|24.43|26.35|24.35|26.45|24.45|26.35|24.35|0
1759719900000|2025-10-06 03:05:00|26.4|24.4|26.35|24.35|26.4|24.4|26.34|24.34|0
1759720200000|2025-10-06 03:10:00|26.36|24.36|26.36|24.36|26.37|24.37|26.34|24.34|0
1759720500000|2025-10-06 03:15:00|26.37|24.37|26.36|24.36|26.37|24.37|26.35|24.35|0
1759720800000|2025-10-06 03:20:00|26.37|24.37|26.35|24.35|26.37|24.37|26.34|24.34|0
1759721100000|2025-10-06 03:25:00|26.36|24.36|26.36|24.36|26.36|24.36|26.34|24.34|0
1759721400000|2025-10-06 03:30:00|26.37|24.37|26.36|24.36|26.42|24.42|26.34|24.34|0
1759721700000|2025-10-06 03:35:00|26.37|24.37|26.41|24.41|26.41|24.41|26.35|24.35|0
1759722000000|2025-10-06 03:40:00|26.4|24.4|26.4|24.4|26.42|24.42|26.38|24.38|0
1759722300000|2025-10-06 03:45:00|26.41|24.41|26.4|24.4|26.42|24.42|26.4|24.4|0
1759722600000|2025-10-06 03:50:00|26.41|24.41|26.36|24.36|26.43|24.43|26.33|24.33|0
1759722900000|2025-10-06 03:55:00|26.37|24.37|26.41|24.41|26.41|24.41|26.33|24.33|0
1759723200000|2025-10-06 04:00:00|26.4|24.4|26.49|24.49|26.56|24.56|26.4|24.4|0
1759723500000|2025-10-06 04:05:00|26.5|24.5|26.45|24.45|26.53|24.53|26.45|24.45|0
1759723800000|2025-10-06 04:10:00|26.44|24.44|26.36|24.36|26.47|24.47|26.35|24.35|0
1759724100000|2025-10-06 04:15:00|26.37|24.37|26.4|24.4|26.41|24.41|26.35|24.35|0
1759724400000|2025-10-06 04:20:00|26.39|24.39|26.34|24.34|26.41|24.41|26.34|24.34|0
1759724700000|2025-10-06 04:25:00|26.33|24.33|26.36|24.36|26.38|24.38|26.33|24.33|0
1759725000000|2025-10-06 04:30:00|26.35|24.35|26.31|24.31|26.38|24.38|26.28|24.28|0
1759725300000|2025-10-06 04:35:00|26.3|24.3|26.27|24.27|26.31|24.31|26.24|24.24|0
1759725600000|2025-10-06 04:40:00|26.26|24.26|26.26|24.26|26.27|24.27|26.23|24.23|0
1759725900000|2025-10-06 04:45:00|26.27|24.27|26.25|24.25|26.32|24.32|26.25|24.25|0
1759726200000|2025-10-06 04:50:00|26.24|24.24|26.25|24.25|26.28|24.28|26.22|24.22|0
1759726500000|2025-10-06 04:55:00|26.26|24.26|26.26|24.26|26.27|24.27|26.25|24.25|0
1759726800000|2025-10-06 05:00:00|26.25|24.25|26.3|24.3|26.31|24.31|26.24|24.24|0
1759727100000|2025-10-06 05:05:00|26.31|24.31|26.35|24.35|26.38|24.38|26.3|24.3|0
1759727400000|2025-10-06 05:10:00|26.34|24.34|26.41|24.41|26.43|24.43|26.34|24.34|0
1759727700000|2025-10-06 05:15:00|26.42|24.42|26.41|24.41|26.44|24.44|26.38|24.38|0
1759728000000|2025-10-06 05:20:00|26.4|24.4|26.42|24.42|26.42|24.42|26.39|24.39|0
1759728300000|2025-10-06 05:25:00|26.41|24.41|26.4|24.4|26.44|24.44|26.38|24.38|0
1759728600000|2025-10-06 05:30:00|26.39|24.39|26.41|24.41|26.42|24.42|26.38|24.38|0
1759728900000|2025-10-06 05:35:00|26.4|24.4|26.39|24.39|26.41|24.41|26.38|24.38|0
1759729200000|2025-10-06 05:40:00|26.38|24.38|26.37|24.37|26.43|24.43|26.34|24.34|0
1759729500000|2025-10-06 05:45:00|26.36|24.36|26.36|24.36|26.39|24.39|26.34|24.34|0
1759729800000|2025-10-06 05:50:00|26.37|24.37|26.35|24.35|26.38|24.38|26.34|24.34|0
1759730100000|2025-10-06 05:55:00|26.36|24.36|26.35|24.35|26.37|24.37|26.34|24.34|0
1759730400000|2025-10-06 06:00:00|26.34|24.34|26.55|24.55|26.6|24.6|26.31|24.31|0
1759730700000|2025-10-06 06:05:00|26.56|24.56|26.56|24.56|26.59|24.59|26.52|24.52|0
1759731000000|2025-10-06 06:10:00|26.55|24.55|26.55|24.55|26.58|24.58|26.45|24.45|0
1759731300000|2025-10-06 06:15:00|26.56|24.56|26.42|24.42|26.57|24.57|26.36|24.36|0
1759731600000|2025-10-06 06:20:00|26.38|24.38|26.36|24.36|26.41|24.41|26.35|24.35|0
1759731900000|2025-10-06 06:25:00|26.37|24.37|26.36|24.36|26.58|24.58|26.34|24.34|0
1759732200000|2025-10-06 06:30:00|26.37|24.37|26.38|24.38|26.39|24.39|26.3|24.3|0
1759732500000|2025-10-06 06:35:00|26.37|24.37|26.46|24.46|26.48|24.48|26.34|24.34|0
1759732800000|2025-10-06 06:40:00|26.47|24.47|26.32|24.32|26.48|24.48|26.3|24.3|0
1759733100000|2025-10-06 06:45:00|26.31|24.31|26.3|24.3|26.34|24.34|26.3|24.3|0
1759733400000|2025-10-06 06:50:00|26.32|24.32|26.31|24.31|26.32|24.32|26.28|24.28|0
1759733700000|2025-10-06 06:55:00|26.32|24.32|26.35|24.35|26.36|24.36|26.29|24.29|0
1759734000000|2025-10-06 07:00:00|26.33|24.33|26.38|24.38|26.43|24.43|26.31|24.31|0
1759734300000|2025-10-06 07:05:00|26.37|24.37|26.38|24.38|26.39|24.39|26.33|24.33|0
1759734600000|2025-10-06 07:10:00|26.35|24.35|26.36|24.36|26.38|24.38|26.33|24.33|0
1759734900000|2025-10-06 07:15:00|26.37|24.37|26.38|24.38|26.38|24.38|26.33|24.33|0
1759735200000|2025-10-06 07:20:00|26.37|24.37|26.45|24.45|26.46|24.46|26.33|24.33|0
1759735500000|2025-10-06 07:25:00|26.47|24.47|26.49|24.49|26.51|24.51|26.43|24.43|0
1759735800000|2025-10-06 07:30:00|26.52|24.52|26.44|24.44|26.53|24.53|26.38|24.38|0
1759736100000|2025-10-06 07:35:00|26.45|24.45|26.44|24.44|26.5|24.5|26.43|24.43|0
1759736400000|2025-10-06 07:40:00|26.47|24.47|26.59|24.59|26.81|24.81|26.44|24.44|0
1759736700000|2025-10-06 07:45:00|26.6|24.6|26.66|24.66|26.68|24.68|26.56|24.56|0
1759737000000|2025-10-06 07:50:00|26.65|24.65|26.61|24.61|26.68|24.68|26.57|24.57|0
1759737300000|2025-10-06 07:55:00|26.6|24.6|26.54|24.54|26.61|24.61|26.53|24.53|0
1759737600000|2025-10-06 08:00:00|26.55|24.55|26.57|24.57|26.59|24.59|26.49|24.49|0
1759737900000|2025-10-06 08:05:00|26.56|24.56|26.45|24.45|26.58|24.58|26.3|24.3|0
1759738200000|2025-10-06 08:10:00|26.44|24.44|26.46|24.46|26.49|24.49|26.41|24.41|0
1759738500000|2025-10-06 08:15:00|26.44|24.44|26.56|24.56|26.58|24.58|26.44|24.44|0
1759738800000|2025-10-06 08:20:00|26.57|24.57|26.45|24.45|26.59|24.59|26.45|24.45|0
1759739100000|2025-10-06 08:25:00|26.46|24.46|26.57|24.57|26.58|24.58|26.44|24.44|0
1759739400000|2025-10-06 08:30:00|26.58|24.58|26.51|24.51|26.58|24.58|26.49|24.49|0
1759739700000|2025-10-06 08:35:00|26.5|24.5|26.51|24.51|26.57|24.57|26.49|24.49|0
1759740000000|2025-10-06 08:40:00|26.52|24.52|26.49|24.49|26.58|24.58|26.49|24.49|0
1759740300000|2025-10-06 08:45:00|26.48|24.48|26.56|24.56|26.57|24.57|26.47|24.47|0
1759740600000|2025-10-06 08:50:00|26.55|24.55|26.53|24.53|26.59|24.59|26.52|24.52|0
1759740900000|2025-10-06 08:55:00|26.52|24.52|26.5|24.5|26.55|24.55|26.48|24.48|0
1759741200000|2025-10-06 09:00:00|26.49|24.49|26.5|24.5|26.52|24.52|26.48|24.48|0
1759741500000|2025-10-06 09:05:00|26.49|24.49|26.45|24.45|26.51|24.51|26.43|24.43|0
1759741800000|2025-10-06 09:10:00|26.46|24.46|26.45|24.45|26.48|24.48|26.43|24.43|0
1759742100000|2025-10-06 09:15:00|26.46|24.46|26.44|24.44|26.47|24.47|26.43|24.43|0
1759742400000|2025-10-06 09:20:00|26.45|24.45|26.34|24.34|26.46|24.46|26.32|24.32|0
1759742700000|2025-10-06 09:25:00|26.35|24.35|26.34|24.34|26.37|24.37|26.32|24.32|0
1759743000000|2025-10-06 09:30:00|26.35|24.35|26.36|24.36|26.36|24.36|26.28|24.28|0
1759743300000|2025-10-06 09:35:00|26.37|24.37|26.32|24.32|26.37|24.37|26.28|24.28|0
1759743600000|2025-10-06 09:40:00|26.31|24.31|26.26|24.26|26.32|24.32|26.2|24.2|0
1759743900000|2025-10-06 09:45:00|26.25|24.25|26.26|24.26|26.29|24.29|26.25|24.25|0
1759744200000|2025-10-06 09:50:00|26.25|24.25|26.25|24.25|26.27|24.27|26.23|24.23|0
1759744500000|2025-10-06 09:55:00|26.24|24.24|26.25|24.25|26.27|24.27|26.23|24.23|0
1759744800000|2025-10-06 10:00:00|26.24|24.24|26.25|24.25|26.27|24.27|26.2|24.2|0
1759745100000|2025-10-06 10:05:00|26.26|24.26|26.21|24.21|26.41|24.41|26.15|24.15|0
1759745400000|2025-10-06 10:10:00|26.22|24.22|26.37|24.37|26.37|24.37|26.21|24.21|0
1759745700000|2025-10-06 10:15:00|26.36|24.36|26.35|24.35|26.38|24.38|26.34|24.34|0
1759746000000|2025-10-06 10:20:00|26.36|24.36|26.36|24.36|26.37|24.37|26.3|24.3|0
1759746300000|2025-10-06 10:25:00|26.35|24.35|26.3|24.3|26.39|24.39|26.29|24.29|0
1759746600000|2025-10-06 10:30:00|26.28|24.28|26.26|24.26|26.3|24.3|26.24|24.24|0
1759746900000|2025-10-06 10:35:00|26.25|24.25|26.26|24.26|26.27|24.27|26.24|24.24|0
1759747200000|2025-10-06 10:40:00|26.25|24.25|26.25|24.25|26.28|24.28|26.25|24.25|0
1759747500000|2025-10-06 10:45:00|26.24|24.24|26.25|24.25|26.29|24.29|26.23|24.23|0
1759747800000|2025-10-06 10:50:00|26.23|24.23|26.21|24.21|26.29|24.29|26.16|24.16|0
1759748100000|2025-10-06 10:55:00|26.2|24.2|26.39|24.39|26.41|24.41|26.2|24.2|0
1759748400000|2025-10-06 11:00:00|26.4|24.4|26.5|24.5|26.53|24.53|26.36|24.36|0
1759748700000|2025-10-06 11:05:00|26.49|24.49|26.64|24.64|26.64|24.64|26.49|24.49|0
1759749000000|2025-10-06 11:10:00|26.69|24.69|26.64|24.64|26.71|24.71|26.58|24.58|0
1759749300000|2025-10-06 11:15:00|26.65|24.65|26.6|24.6|26.66|24.66|26.55|24.55|0
1759749600000|2025-10-06 11:20:00|26.59|24.59|26.7|24.7|26.73|24.73|26.57|24.57|0
1759749900000|2025-10-06 11:25:00|26.69|24.69|26.66|24.66|26.74|24.74|26.63|24.63|0
1759750200000|2025-10-06 11:30:00|26.65|24.65|26.59|24.59|26.65|24.65|26.57|24.57|0
1759750500000|2025-10-06 11:35:00|26.6|24.6|26.64|24.64|26.73|24.73|26.58|24.58|0
1759750800000|2025-10-06 11:40:00|26.63|24.63|26.6|24.6|26.67|24.67|26.58|24.58|0
1759751100000|2025-10-06 11:45:00|26.59|24.59|26.57|24.57|26.63|24.63|26.55|24.55|0
1759751400000|2025-10-06 11:50:00|26.59|24.59|26.52|24.52|26.62|24.62|26.49|24.49|0
1759751700000|2025-10-06 11:55:00|26.5|24.5|26.5|24.5|26.55|24.55|26.48|24.48|0
1759752000000|2025-10-06 12:00:00|26.51|24.51|26.47|24.47|26.94|24.94|26.41|24.41|0
1759752300000|2025-10-06 12:05:00|26.48|24.48|26.46|24.46|26.49|24.49|26.43|24.43|0
1759752600000|2025-10-06 12:10:00|26.45|24.45|26.3|24.3|26.46|24.46|26.29|24.29|0
1759752900000|2025-10-06 12:15:00|26.31|24.31|26.41|24.41|26.44|24.44|26.3|24.3|0
1759753200000|2025-10-06 12:20:00|26.42|24.42|26.46|24.46|26.54|24.54|26.42|24.42|0
1759753500000|2025-10-06 12:25:00|26.47|24.47|26.43|24.43|26.47|24.47|26.41|24.41|0
1759753800000|2025-10-06 12:30:00|26.45|24.45|26.51|24.51|27.05|25.05|26.11|24.11|0
1759754100000|2025-10-06 12:35:00|26.5|24.5|26.61|24.61|26.65|24.65|26.5|24.5|0
1759754400000|2025-10-06 12:40:00|26.62|24.62|26.6|24.6|26.64|24.64|26.58|24.58|0
1759754700000|2025-10-06 12:45:00|26.62|24.62|26.65|24.65|26.68|24.68|26.57|24.57|0
1759755000000|2025-10-06 12:50:00|26.64|24.64|26.6|24.6|26.66|24.66|26.57|24.57|0
1759755300000|2025-10-06 12:55:00|26.59|24.59|26.65|24.65|26.69|24.69|26.59|24.59|0
1759755600000|2025-10-06 13:00:00|26.66|24.66|26.7|24.7|26.73|24.73|25.96|23.96|0
1759755900000|2025-10-06 13:05:00|26.68|24.68|26.65|24.65|26.69|24.69|26.6|24.6|0
1759756200000|2025-10-06 13:10:00|26.64|24.64|26.62|24.62|26.69|24.69|26.6|24.6|0
1759756500000|2025-10-06 13:15:00|26.61|24.61|26.58|24.58|26.67|24.67|26.56|24.56|0
1759756800000|2025-10-06 13:20:00|26.57|24.57|26.58|24.58|26.67|24.67|26.57|24.57|0
1759757100000|2025-10-06 13:25:00|26.57|24.57|26.06|24.06|26.57|24.57|26.06|24.06|0
1759757400000|2025-10-06 13:30:00|26.63|24.63|26.63|24.63|26.67|24.67|26.48|24.48|0
1759757700000|2025-10-06 13:35:00|26.64|24.64|26.67|24.67|26.75|24.75|26.54|24.54|0
1759758000000|2025-10-06 13:40:00|26.66|24.66|26.73|24.73|26.85|24.85|26.62|24.62|0
1759758300000|2025-10-06 13:45:00|26.75|24.75|26.65|24.65|26.79|24.79|26.6|24.6|0
1759758600000|2025-10-06 13:50:00|26.66|24.66|26.78|24.78|26.86|24.86|26.65|24.65|0
1759758900000|2025-10-06 13:55:00|26.79|24.79|26.86|24.86|26.95|24.95|26.77|24.77|0
1759759200000|2025-10-06 14:00:00|26.89|24.89|26.97|24.97|27.12|25.12|26.83|24.83|0
1759759500000|2025-10-06 14:05:00|26.95|24.95|27.07|25.07|27.13|25.13|26.95|24.95|0
1759759800000|2025-10-06 14:10:00|27.06|25.06|26.82|24.82|27.13|25.13|26.78|24.78|0
1759760100000|2025-10-06 14:15:00|26.83|24.83|26.85|24.85|26.87|24.87|26.74|24.74|0
1759760400000|2025-10-06 14:20:00|26.84|24.84|26.79|24.79|26.91|24.91|26.72|24.72|0
1759760700000|2025-10-06 14:25:00|26.78|24.78|26.72|24.72|26.8|24.8|26.68|24.68|0
1759761000000|2025-10-06 14:30:00|26.73|24.73|26.71|24.71|26.78|24.78|26.65|24.65|0
1759761300000|2025-10-06 14:35:00|26.7|24.7|26.68|24.68|26.75|24.75|26.64|24.64|0
1759761600000|2025-10-06 14:40:00|26.69|24.69|26.67|24.67|26.92|24.92|26.64|24.64|0
1759761900000|2025-10-06 14:45:00|26.66|24.66|26.6|24.6|26.78|24.78|26.6|24.6|0
1759762200000|2025-10-06 14:50:00|26.62|24.62|26.68|24.68|26.73|24.73|26.6|24.6|0
1759762500000|2025-10-06 14:55:00|26.69|24.69|26.67|24.67|26.73|24.73|26.65|24.65|0
1759762800000|2025-10-06 15:00:00|26.69|24.69|26.49|24.49|26.71|24.71|26.48|24.48|0
1759763100000|2025-10-06 15:05:00|26.48|24.48|26.51|24.51|26.52|24.52|26.44|24.44|0
1759763400000|2025-10-06 15:10:00|26.5|24.5|26.6|24.6|26.61|24.61|26.39|24.39|0
1759763700000|2025-10-06 15:15:00|26.59|24.59|26.51|24.51|26.61|24.61|26.47|24.47|0
1759764000000|2025-10-06 15:20:00|26.52|24.52|26.55|24.55|26.61|24.61|26.45|24.45|0
1759764300000|2025-10-06 15:25:00|26.56|24.56|26.5|24.5|26.62|24.62|26.47|24.47|0
1759764600000|2025-10-06 15:30:00|26.49|24.49|26.44|24.44|26.53|24.53|26.43|24.43|0
1759764900000|2025-10-06 15:35:00|26.45|24.45|26.39|24.39|26.47|24.47|26.37|24.37|0
1759765200000|2025-10-06 15:40:00|26.4|24.4|26.5|24.5|26.51|24.51|26.38|24.38|0
1759765500000|2025-10-06 15:45:00|26.49|24.49|26.39|24.39|26.5|24.5|26.36|24.36|0
1759765800000|2025-10-06 15:50:00|26.38|24.38|26.49|24.49|26.54|24.54|26.36|24.36|0
1759766100000|2025-10-06 15:55:00|26.5|24.5|26.49|24.49|26.52|24.52|26.37|24.37|0
1759766400000|2025-10-06 16:00:00|26.5|24.5|26.58|24.58|26.67|24.67|26.47|24.47|0
1759766700000|2025-10-06 16:05:00|26.56|24.56|26.6|24.6|26.62|24.62|26.54|24.54|0
1759767000000|2025-10-06 16:10:00|26.61|24.61|26.69|24.69|26.73|24.73|26.58|24.58|0
1759767300000|2025-10-06 16:15:00|26.7|24.7|26.69|24.69|26.74|24.74|26.63|24.63|0
1759767600000|2025-10-06 16:20:00|26.68|24.68|26.53|24.53|26.73|24.73|26.52|24.52|0
1759767900000|2025-10-06 16:25:00|26.52|24.52|26.45|24.45|26.57|24.57|26.42|24.42|0
1759768200000|2025-10-06 16:30:00|26.46|24.46|26.51|24.51|26.54|24.54|26.44|24.44|0
1759768500000|2025-10-06 16:35:00|26.52|24.52|26.56|24.56|26.62|24.62|26.52|24.52|0
1759768800000|2025-10-06 16:40:00|26.55|24.55|26.56|24.56|26.64|24.64|26.54|24.54|0
1759769100000|2025-10-06 16:45:00|26.55|24.55|26.6|24.6|26.6|24.6|26.51|24.51|0
1759769400000|2025-10-06 16:50:00|26.61|24.61|26.55|24.55|26.62|24.62|26.52|24.52|0
1759769700000|2025-10-06 16:55:00|26.54|24.54|26.6|24.6|26.6|24.6|26.47|24.47|0
1759770000000|2025-10-06 17:00:00|26.61|24.61|26.66|24.66|26.71|24.71|26.58|24.58|0
1759770300000|2025-10-06 17:05:00|26.67|24.67|26.7|24.7|26.72|24.72|26.65|24.65|0
1759770600000|2025-10-06 17:10:00|26.71|24.71|26.68|24.68|26.79|24.79|26.63|24.63|0
1759770900000|2025-10-06 17:15:00|26.69|24.69|26.58|24.58|26.7|24.7|26.56|24.56|0
1759771200000|2025-10-06 17:20:00|26.59|24.59|26.39|24.39|26.59|24.59|26.35|24.35|0
1759771500000|2025-10-06 17:25:00|26.38|24.38|26.39|24.39|26.43|24.43|26.32|24.32|0
1759771800000|2025-10-06 17:30:00|26.38|24.38|26.4|24.4|26.44|24.44|26.35|24.35|0
1759772100000|2025-10-06 17:35:00|26.41|24.41|26.39|24.39|26.45|24.45|26.36|24.36|0
1759772400000|2025-10-06 17:40:00|26.4|24.4|26.5|24.5|26.5|24.5|26.33|24.33|0
1759772700000|2025-10-06 17:45:00|26.47|24.47|26.44|24.44|26.53|24.53|26.42|24.42|0
1759773000000|2025-10-06 17:50:00|26.45|24.45|26.38|24.38|26.46|24.46|26.32|24.32|0
1759773300000|2025-10-06 17:55:00|26.39|24.39|26.36|24.36|26.41|24.41|26.32|24.32|0
1759773600000|2025-10-06 18:00:00|26.37|24.37|26.31|24.31|26.42|24.42|26.29|24.29|0
1759773900000|2025-10-06 18:05:00|26.32|24.32|26.41|24.41|26.42|24.42|26.28|24.28|0
1759774200000|2025-10-06 18:10:00|26.4|24.4|26.4|24.4|26.42|24.42|26.33|24.33|0
1759774500000|2025-10-06 18:15:00|26.39|24.39|26.5|24.5|26.53|24.53|26.37|24.37|0
1759774800000|2025-10-06 18:20:00|26.51|24.51|26.44|24.44|26.53|24.53|26.44|24.44|0
1759775100000|2025-10-06 18:25:00|26.45|24.45|26.41|24.41|26.5|24.5|26.34|24.34|0
1759775400000|2025-10-06 18:30:00|26.4|24.4|26.3|24.3|26.41|24.41|26.28|24.28|0
1759775700000|2025-10-06 18:35:00|26.31|24.31|26.35|24.35|26.35|24.35|26.27|24.27|0
1759776000000|2025-10-06 18:40:00|26.34|24.34|26.42|24.42|26.43|24.43|26.34|24.34|0
1759776300000|2025-10-06 18:45:00|26.43|24.43|26.41|24.41|26.43|24.43|26.34|24.34|0
1759776600000|2025-10-06 18:50:00|26.4|24.4|26.39|24.39|26.42|24.42|26.38|24.38|0
1759776900000|2025-10-06 18:55:00|26.38|24.38|26.4|24.4|26.44|24.44|26.36|24.36|0
1759777200000|2025-10-06 19:00:00|26.41|24.41|26.45|24.45|26.47|24.47|26.37|24.37|0
1759777500000|2025-10-06 19:05:00|26.46|24.46|26.47|24.47|26.51|24.51|26.42|24.42|0
1759777800000|2025-10-06 19:10:00|26.43|24.43|26.41|24.41|26.48|24.48|26.38|24.38|0
1759778100000|2025-10-06 19:15:00|26.4|24.4|26.4|24.4|26.44|24.44|26.32|24.32|0
1759778400000|2025-10-06 19:20:00|26.41|24.41|26.46|24.46|26.46|24.46|26.37|24.37|0
1759778700000|2025-10-06 19:25:00|26.44|24.44|26.4|24.4|26.46|24.46|26.39|24.39|0
1759779000000|2025-10-06 19:30:00|26.41|24.41|26.43|24.43|26.5|24.5|26.4|24.4|0
1759779300000|2025-10-06 19:35:00|26.44|24.44|26.44|24.44|26.52|24.52|26.42|24.42|0
1759779600000|2025-10-06 19:40:00|26.43|24.43|26.42|24.42|26.53|24.53|26.42|24.42|0
1759779900000|2025-10-06 19:45:00|26.43|24.43|26.38|24.38|26.48|24.48|26.37|24.37|0
1759780200000|2025-10-06 19:50:00|26.36|24.36|26.23|24.23|26.36|24.36|26.16|24.16|0
1759780500000|2025-10-06 19:55:00|26.24|24.24|26.38|24.38|26.4|24.4|26.24|24.24|0
1759780800000|2025-10-06 20:00:00|26.39|24.39|26.4|24.4|26.45|24.45|26.32|24.32|0
1759781100000|2025-10-06 20:05:00|26.41|24.41|26.45|24.45|26.45|24.45|26.37|24.37|0
1759781400000|2025-10-06 20:10:00|26.46|24.46|26.39|24.39|26.48|24.48|26.39|24.39|0
1759781700000|2025-10-06 20:15:00|26.4|24.4|26.4|24.4|26.41|24.41|26.38|24.38|0
1759782000000|2025-10-06 20:20:00|26.41|24.41|26.39|24.39|26.42|24.42|26.38|24.38|0
1759782300000|2025-10-06 20:25:00|26.4|24.4|26.4|24.4|26.4|24.4|26.37|24.37|0
1759782600000|2025-10-06 20:30:00|26.41|24.41|26.42|24.42|26.42|24.42|26.38|24.38|0
1759782900000|2025-10-06 20:35:00|26.41|24.41|26.4|24.4|26.42|24.42|26.36|24.36|0
1759783200000|2025-10-06 20:40:00|26.39|24.39|26.4|24.4|26.41|24.41|26.34|24.34|0
1759783500000|2025-10-06 20:45:00|26.41|24.41|26.4|24.4|26.41|24.41|26.37|24.37|0
1759783800000|2025-10-06 20:50:00|26.41|24.41|26.36|24.36|26.41|24.41|26.33|24.33|0
1759784100000|2025-10-06 20:55:00|26.61|24.08|26.6|24.07|26.65|24.12|26.59|24.06|0
1759784400000|2025-10-06 21:00:00|26.62|24.08|26.62|24.09|26.63|24.1|26.61|24.08|0
1759784700000|2025-10-06 21:05:00|26.63|24.1|26.64|24.11|26.65|24.11|26.63|24.1|0
1759785000000|2025-10-06 21:10:00|26.65|24.1|26.65|24.11|26.67|24.13|26.64|24.1|0
1759785300000|2025-10-06 21:15:00|26.64|24.1|26.63|24.09|26.64|24.11|26.63|24.09|0
1759785600000|2025-10-06 21:20:00|26.61|24.07|26.62|24.09|26.64|24.1|26.61|24.07|0
1759786200000|2025-10-06 21:30:00|26.63|24.1|26.62|24.09|26.63|24.1|26.62|24.09|0
1759786500000|2025-10-06 21:35:00|26.63|24.1|26.63|24.09|26.63|24.1|26.63|24.09|0
1759786800000|2025-10-06 21:40:00|26.61|24.08|26.63|24.09|26.63|24.09|26.61|24.07|0
1759787100000|2025-10-06 21:45:00|26.62|24.1|26.64|24.1|26.64|24.1|26.62|24.1|0
1759787400000|2025-10-06 21:50:00|26.65|24.11|26.64|24.1|26.65|24.11|26.64|24.1|0
1759787700000|2025-10-06 21:55:00|26.62|24.11|26.64|24.1|26.64|24.11|26.62|24.09|0
1759788000000|2025-10-06 22:00:00|26.59|24.05|26.61|24.08|26.62|24.08|26.51|23.99|0
1759788300000|2025-10-06 22:05:00|26.63|24.09|26.56|24.03|26.63|24.09|26.56|24.03|0
1759788600000|2025-10-06 22:10:00|26.55|24.02|26.59|24.06|26.6|24.06|26.51|23.99|0
1759788900000|2025-10-06 22:15:00|26.58|24.05|26.58|24.04|26.59|24.06|26.58|24.04|0
1759789200000|2025-10-06 22:20:00|26.59|24.05|26.55|24.03|26.59|24.05|26.54|24.01|0
1759789500000|2025-10-06 22:25:00|26.54|24.02|26.6|24.07|26.61|24.08|26.54|24.02|0
1759789800000|2025-10-06 22:30:00|26.59|24.06|26.66|24.12|26.66|24.12|26.59|24.06|0
1759790100000|2025-10-06 22:35:00|26.67|24.13|26.75|24.2|26.75|24.2|26.66|24.12|0
1759790400000|2025-10-06 22:40:00|26.76|24.21|26.86|24.3|26.9|24.34|26.75|24.2|0
1759790700000|2025-10-06 22:45:00|26.87|24.31|26.83|24.27|26.88|24.32|26.82|24.27|0
1759791000000|2025-10-06 22:50:00|26.84|24.28|26.92|24.36|26.92|24.36|26.82|24.27|0
1759791300000|2025-10-06 22:55:00|26.93|24.38|27.07|24.49|27.12|24.54|26.93|24.37|0
1759791600000|2025-10-06 23:00:00|27.08|24.5|27.11|24.53|27.12|24.54|27.04|24.46|0
1759791900000|2025-10-06 23:05:00|27.12|24.54|27.1|24.52|27.16|24.57|27.08|24.5|0
1759792200000|2025-10-06 23:10:00|27.09|24.51|27.08|24.5|27.11|24.53|27.05|24.47|0
1759792500000|2025-10-06 23:15:00|27.09|24.51|27.03|24.46|27.1|24.52|27.03|24.46|0
1759792800000|2025-10-06 23:20:00|27.05|24.47|26.98|24.41|27.08|24.5|26.96|24.39|0
1759793100000|2025-10-06 23:25:00|26.99|24.42|27.01|24.44|27.02|24.44|26.97|24.4|0
1759793400000|2025-10-06 23:30:00|27|24.43|27.04|24.47|27.06|24.48|27|24.43|0
1759793700000|2025-10-06 23:35:00|27.03|24.46|26.97|24.4|27.06|24.48|26.95|24.38|0
1759794000000|2025-10-06 23:40:00|26.96|24.39|26.98|24.41|26.99|24.42|26.95|24.38|0
1759794300000|2025-10-06 23:45:00|26.97|24.4|26.99|24.42|27.03|24.45|26.96|24.39|0
1759794600000|2025-10-06 23:50:00|26.98|24.41|27.01|24.44|27.01|24.44|26.96|24.4|0
1759794900000|2025-10-06 23:55:00|27.03|24.46|27.06|24.48|27.09|24.51|27.02|24.45|0
1759795200000|2025-10-07 00:00:00|27.07|24.5|27.07|24.49|27.11|24.53|27|24.43|0
1759795500000|2025-10-07 00:05:00|27.06|24.48|27.1|24.52|27.11|24.53|27.06|24.48|0
1759795800000|2025-10-07 00:10:00|27.09|24.51|27.1|24.52|27.16|24.58|27.09|24.51|0
1759796100000|2025-10-07 00:15:00|27.11|24.53|26.74|24.74|27.11|24.8|26.69|24.5|0
1759796400000|2025-10-07 00:20:00|26.73|24.73|26.76|24.76|26.77|24.77|26.72|24.72|0
1759796700000|2025-10-07 00:25:00|26.75|24.75|26.73|24.73|26.77|24.77|26.72|24.72|0
1759797000000|2025-10-07 00:30:00|26.72|24.72|26.79|24.79|26.8|24.8|26.67|24.67|0
1759797300000|2025-10-07 00:35:00|26.78|24.78|26.74|24.74|26.78|24.78|26.72|24.72|0
1759797600000|2025-10-07 00:40:00|26.75|24.75|26.75|24.75|26.77|24.77|26.71|24.71|0
1759797900000|2025-10-07 00:45:00|26.74|24.74|26.76|24.76|26.78|24.78|26.71|24.71|0
1759798200000|2025-10-07 00:50:00|26.74|24.74|26.74|24.74|26.77|24.77|26.72|24.72|0
1759798500000|2025-10-07 00:55:00|26.75|24.75|26.69|24.69|26.76|24.76|26.69|24.69|0
1759798800000|2025-10-07 01:00:00|26.67|24.67|26.64|24.64|26.71|24.71|26.62|24.62|0
1759799100000|2025-10-07 01:05:00|26.65|24.65|26.62|24.62|26.68|24.68|26.62|24.62|0
1759799400000|2025-10-07 01:10:00|26.64|24.64|26.66|24.66|26.67|24.67|26.62|24.62|0
1759799700000|2025-10-07 01:15:00|26.65|24.65|26.64|24.64|26.69|24.69|26.63|24.63|0
1759800000000|2025-10-07 01:20:00|26.65|24.65|26.64|24.64|26.66|24.66|26.6|24.6|0
1759800300000|2025-10-07 01:25:00|26.63|24.63|26.63|24.63|26.65|24.65|26.6|24.6|0
1759800600000|2025-10-07 01:30:00|26.64|24.64|26.64|24.64|26.67|24.67|26.61|24.61|0
1759800900000|2025-10-07 01:35:00|26.65|24.65|26.64|24.64|26.67|24.67|26.62|24.62|0
1759801200000|2025-10-07 01:40:00|26.63|24.63|26.64|24.64|26.67|24.67|26.63|24.63|0
1759801500000|2025-10-07 01:45:00|26.63|24.63|26.64|24.64|26.66|24.66|26.62|24.62|0
1759801800000|2025-10-07 01:50:00|26.65|24.65|26.64|24.64|26.67|24.67|26.62|24.62|0
1759802100000|2025-10-07 01:55:00|26.63|24.63|26.54|24.54|26.66|24.66|26.51|24.51|0
1759802400000|2025-10-07 02:00:00|26.55|24.55|26.55|24.55|26.57|24.57|26.52|24.52|0
1759802700000|2025-10-07 02:05:00|26.54|24.54|26.56|24.56|26.56|24.56|26.53|24.53|0
1759803000000|2025-10-07 02:10:00|26.53|24.53|26.54|24.54|26.58|24.58|26.53|24.53|0
1759803300000|2025-10-07 02:15:00|26.55|24.55|26.54|24.54|26.58|24.58|26.54|24.54|0
1759803600000|2025-10-07 02:20:00|26.55|24.55|26.55|24.55|26.58|24.58|26.53|24.53|0
1759803900000|2025-10-07 02:25:00|26.56|24.56|26.55|24.55|26.57|24.57|26.53|24.53|0
1759804200000|2025-10-07 02:30:00|26.54|24.54|26.54|24.54|26.57|24.57|26.53|24.53|0
1759804500000|2025-10-07 02:35:00|26.55|24.55|26.55|24.55|26.57|24.57|26.53|24.53|0
1759804800000|2025-10-07 02:40:00|26.56|24.56|26.56|24.56|26.57|24.57|26.53|24.53|0
1759805100000|2025-10-07 02:45:00|26.55|24.55|26.55|24.55|26.57|24.57|26.54|24.54|0
1759805400000|2025-10-07 02:50:00|26.54|24.54|26.56|24.56|26.57|24.57|26.53|24.53|0
1759805700000|2025-10-07 02:55:00|26.55|24.55|26.56|24.56|26.56|24.56|26.53|24.53|0
1759806000000|2025-10-07 03:00:00|26.54|24.54|26.54|24.54|26.55|24.55|26.53|24.53|0
1759806300000|2025-10-07 03:05:00|26.55|24.55|26.56|24.56|26.56|24.56|26.54|24.54|0
1759806600000|2025-10-07 03:10:00|26.58|24.58|26.53|24.53|26.58|24.58|26.52|24.52|0
1759806900000|2025-10-07 03:15:00|26.54|24.54|26.55|24.55|26.56|24.56|26.52|24.52|0
1759807200000|2025-10-07 03:20:00|26.56|24.56|26.53|24.53|26.56|24.56|26.52|24.52|0
1759807500000|2025-10-07 03:25:00|26.54|24.54|26.56|24.56|26.56|24.56|26.53|24.53|0
1759807800000|2025-10-07 03:30:00|26.55|24.55|26.5|24.5|26.56|24.56|26.47|24.47|0
1759808100000|2025-10-07 03:35:00|26.55|24.55|26.55|24.55|26.57|24.57|26.5|24.5|0
1759808400000|2025-10-07 03:40:00|26.54|24.54|26.55|24.55|26.56|24.56|26.53|24.53|0
1759808700000|2025-10-07 03:45:00|26.54|24.54|26.55|24.55|26.56|24.56|26.53|24.53|0
1759809000000|2025-10-07 03:50:00|26.54|24.54|26.56|24.56|26.56|24.56|26.53|24.53|0
1759809300000|2025-10-07 03:55:00|26.55|24.55|26.55|24.55|26.56|24.56|26.54|24.54|0
1759809600000|2025-10-07 04:00:00|26.56|24.56|26.55|24.55|26.56|24.56|26.53|24.53|0
1759809900000|2025-10-07 04:05:00|26.54|24.54|26.45|24.45|26.55|24.55|26.44|24.44|0
1759810200000|2025-10-07 04:10:00|26.44|24.44|26.43|24.43|26.46|24.46|26.42|24.42|0
1759810500000|2025-10-07 04:15:00|26.45|24.45|26.44|24.44|26.47|24.47|26.42|24.42|0
1759810800000|2025-10-07 04:20:00|26.45|24.45|26.43|24.43|26.45|24.45|26.41|24.41|0
1759811100000|2025-10-07 04:25:00|26.44|24.44|26.34|24.34|26.45|24.45|26.32|24.32|0
1759811400000|2025-10-07 04:30:00|26.35|24.35|26.33|24.33|26.37|24.37|26.33|24.33|0
1759811700000|2025-10-07 04:35:00|26.34|24.34|26.35|24.35|26.36|24.36|26.33|24.33|0
1759812000000|2025-10-07 04:40:00|26.36|24.36|26.36|24.36|26.38|24.38|26.34|24.34|0
1759812300000|2025-10-07 04:45:00|26.37|24.37|26.34|24.34|26.37|24.37|26.33|24.33|0
1759812600000|2025-10-07 04:50:00|26.33|24.33|26.35|24.35|26.36|24.36|26.33|24.33|0
1759812900000|2025-10-07 04:55:00|26.34|24.34|26.35|24.35|26.35|24.35|26.32|24.32|0
1759813200000|2025-10-07 05:00:00|26.36|24.36|26.41|24.41|26.41|24.41|26.31|24.31|0
1759813500000|2025-10-07 05:05:00|26.42|24.42|26.34|24.34|26.47|24.47|26.29|24.29|0
1759813800000|2025-10-07 05:10:00|26.33|24.33|26.4|24.4|26.41|24.41|26.32|24.32|0
1759814100000|2025-10-07 05:15:00|26.39|24.39|26.4|24.4|26.42|24.42|26.38|24.38|0
1759814400000|2025-10-07 05:20:00|26.41|24.41|26.34|24.34|26.41|24.41|26.34|24.34|0
1759814700000|2025-10-07 05:25:00|26.33|24.33|26.35|24.35|26.36|24.36|26.32|24.32|0
1759815000000|2025-10-07 05:30:00|26.34|24.34|26.34|24.34|26.37|24.37|26.33|24.33|0
1759815300000|2025-10-07 05:35:00|26.35|24.35|26.35|24.35|26.36|24.36|26.33|24.33|0
1759815600000|2025-10-07 05:40:00|26.34|24.34|26.34|24.34|26.36|24.36|26.34|24.34|0
1759815900000|2025-10-07 05:45:00|26.35|24.35|26.35|24.35|26.37|24.37|26.34|24.34|0
1759816200000|2025-10-07 05:50:00|26.36|24.36|26.39|24.39|26.43|24.43|26.34|24.34|0
1759816500000|2025-10-07 05:55:00|26.37|24.37|26.35|24.35|26.45|24.45|26.34|24.34|0
1759816800000|2025-10-07 06:00:00|26.37|24.37|26.33|24.33|26.46|24.46|26.33|24.33|0
1759817100000|2025-10-07 06:05:00|26.31|24.31|26.35|24.35|26.37|24.37|26.31|24.31|0
1759817400000|2025-10-07 06:10:00|26.32|24.32|26.34|24.34|26.37|24.37|26.32|24.32|0
1759817700000|2025-10-07 06:15:00|26.35|24.35|26.35|24.35|26.37|24.37|26.32|24.32|0
1759818000000|2025-10-07 06:20:00|26.34|24.34|26.44|24.44|26.45|24.45|26.32|24.32|0
1759818300000|2025-10-07 06:25:00|26.43|24.43|26.48|24.48|26.53|24.53|26.43|24.43|0
1759818600000|2025-10-07 06:30:00|26.49|24.49|26.48|24.48|26.58|24.58|26.47|24.47|0
1759818900000|2025-10-07 06:35:00|26.47|24.47|26.49|24.49|26.51|24.51|26.46|24.46|0
1759819200000|2025-10-07 06:40:00|26.5|24.5|26.44|24.44|26.52|24.52|26.42|24.42|0
1759819500000|2025-10-07 06:45:00|26.45|24.45|26.45|24.45|26.46|24.46|26.4|24.4|0
1759819800000|2025-10-07 06:50:00|26.44|24.44|26.45|24.45|26.49|24.49|26.42|24.42|0
1759820100000|2025-10-07 06:55:00|26.46|24.46|26.38|24.38|26.46|24.46|26.36|24.36|0
1759820400000|2025-10-07 07:00:00|26.36|24.36|26.42|24.42|26.47|24.47|26.36|24.36|0
1759820700000|2025-10-07 07:05:00|26.43|24.43|26.54|24.54|26.57|24.57|26.42|24.42|0
1759821000000|2025-10-07 07:10:00|26.53|24.53|26.5|24.5|26.55|24.55|26.48|24.48|0
1759821300000|2025-10-07 07:15:00|26.51|24.51|26.61|24.61|26.63|24.63|26.44|24.44|0
1759821600000|2025-10-07 07:20:00|26.6|24.6|26.6|24.6|26.64|24.64|26.55|24.55|0
1759821900000|2025-10-07 07:25:00|26.61|24.61|26.53|24.53|26.66|24.66|26.52|24.52|0
1759822200000|2025-10-07 07:30:00|26.52|24.52|26.6|24.6|26.6|24.6|26.51|24.51|0
1759822500000|2025-10-07 07:35:00|26.61|24.61|26.66|24.66|26.66|24.66|26.56|24.56|0
1759822800000|2025-10-07 07:40:00|26.67|24.67|26.57|24.57|26.67|24.67|26.57|24.57|0
1759823100000|2025-10-07 07:45:00|26.58|24.58|26.6|24.6|26.65|24.65|26.56|24.56|0
1759823400000|2025-10-07 07:50:00|26.59|24.59|26.58|24.58|26.62|24.62|26.57|24.57|0
1759823700000|2025-10-07 07:55:00|26.59|24.59|26.57|24.57|26.6|24.6|26.56|24.56|0
1759824000000|2025-10-07 08:00:00|26.58|24.58|26.71|24.71|26.71|24.71|26.54|24.54|0
1759824300000|2025-10-07 08:05:00|26.69|24.69|26.66|24.66|26.71|24.71|26.63|24.63|0
1759824600000|2025-10-07 08:10:00|26.67|24.67|26.68|24.68|26.72|24.72|26.63|24.63|0
1759824900000|2025-10-07 08:15:00|26.67|24.67|26.65|24.65|26.72|24.72|26.64|24.64|0
1759825200000|2025-10-07 08:20:00|26.66|24.66|26.7|24.7|26.7|24.7|26.62|24.62|0
1759825500000|2025-10-07 08:25:00|26.71|24.71|26.68|24.68|26.75|24.75|26.65|24.65|0
1759825800000|2025-10-07 08:30:00|26.69|24.69|26.79|24.79|26.82|24.82|26.67|24.67|0
1759826100000|2025-10-07 08:35:00|26.81|24.81|26.71|24.71|26.81|24.81|26.67|24.67|0
1759826400000|2025-10-07 08:40:00|26.72|24.72|26.63|24.63|26.72|24.72|26.63|24.63|0
1759826700000|2025-10-07 08:45:00|26.64|24.64|26.59|24.59|26.66|24.66|26.53|24.53|0
1759827000000|2025-10-07 08:50:00|26.6|24.6|26.5|24.5|26.61|24.61|26.49|24.49|0
1759827300000|2025-10-07 08:55:00|26.49|24.49|26.5|24.5|26.51|24.51|26.47|24.47|0
1759827600000|2025-10-07 09:00:00|26.49|24.49|26.45|24.45|26.51|24.51|26.43|24.43|0
1759827900000|2025-10-07 09:05:00|26.46|24.46|26.46|24.46|26.46|24.46|26.43|24.43|0
1759828200000|2025-10-07 09:10:00|26.45|24.45|26.38|24.38|26.46|24.46|26.37|24.37|0
1759828500000|2025-10-07 09:15:00|26.37|24.37|26.4|24.4|26.42|24.42|26.37|24.37|0
1759828800000|2025-10-07 09:20:00|26.39|24.39|26.4|24.4|26.41|24.41|26.33|24.33|0
1759829100000|2025-10-07 09:25:00|26.39|24.39|26.39|24.39|26.41|24.41|26.38|24.38|0
1759829400000|2025-10-07 09:30:00|26.4|24.4|26.39|24.39|26.41|24.41|26.37|24.37|0
1759829700000|2025-10-07 09:35:00|26.4|24.4|26.41|24.41|26.42|24.42|26.38|24.38|0
1759830000000|2025-10-07 09:40:00|26.39|24.39|26.4|24.4|26.42|24.42|26.38|24.38|0
1759830300000|2025-10-07 09:45:00|26.41|24.41|26.38|24.38|26.42|24.42|26.34|24.34|0
1759830600000|2025-10-07 09:50:00|26.4|24.4|26.39|24.39|26.41|24.41|26.37|24.37|0
1759830900000|2025-10-07 09:55:00|26.4|24.4|26.35|24.35|26.41|24.41|26.34|24.34|0
1759831200000|2025-10-07 10:00:00|26.34|24.34|26.4|24.4|26.41|24.41|26.34|24.34|0
1759831500000|2025-10-07 10:05:00|26.41|24.41|26.4|24.4|26.43|24.43|26.37|24.37|0
1759831800000|2025-10-07 10:10:00|26.41|24.41|26.35|24.35|26.41|24.41|26.33|24.33|0
1759832100000|2025-10-07 10:15:00|26.36|24.36|26.3|24.3|26.37|24.37|26.28|24.28|0
1759832400000|2025-10-07 10:20:00|26.31|24.31|26.35|24.35|26.36|24.36|26.31|24.31|0
1759832700000|2025-10-07 10:25:00|26.34|24.34|26.35|24.35|26.37|24.37|26.33|24.33|0
1759833000000|2025-10-07 10:30:00|26.34|24.34|26.25|24.25|26.34|24.34|26.23|24.23|0
1759833300000|2025-10-07 10:35:00|26.24|24.24|26.26|24.26|26.27|24.27|26.23|24.23|0
1759833600000|2025-10-07 10:40:00|26.27|24.27|26.3|24.3|26.31|24.31|26.24|24.24|0
1759833900000|2025-10-07 10:45:00|26.31|24.31|26.29|24.29|26.34|24.34|26.29|24.29|0
1759834200000|2025-10-07 10:50:00|26.3|24.3|26.28|24.28|26.32|24.32|26.27|24.27|0
1759834500000|2025-10-07 10:55:00|26.27|24.27|26.31|24.31|26.33|24.33|26.27|24.27|0
1759834800000|2025-10-07 11:00:00|26.3|24.3|26.3|24.3|26.32|24.32|26.29|24.29|0
1759835100000|2025-10-07 11:05:00|26.31|24.31|26.3|24.3|26.34|24.34|26.27|24.27|0
1759835400000|2025-10-07 11:10:00|26.29|24.29|26.31|24.31|26.31|24.31|26.28|24.28|0
1759835700000|2025-10-07 11:15:00|26.32|24.32|26.29|24.29|26.33|24.33|26.28|24.28|0
1759836000000|2025-10-07 11:20:00|26.3|24.3|26.29|24.29|26.33|24.33|26.27|24.27|0
1759836300000|2025-10-07 11:25:00|26.28|24.28|26.29|24.29|26.32|24.32|26.28|24.28|0
1759836600000|2025-10-07 11:30:00|26.3|24.3|26.3|24.3|26.32|24.32|26.28|24.28|0
1759836900000|2025-10-07 11:35:00|26.31|24.31|26.3|24.3|26.32|24.32|26.28|24.28|0
1759837200000|2025-10-07 11:40:00|26.29|24.29|26.31|24.31|26.32|24.32|26.28|24.28|0
1759837500000|2025-10-07 11:45:00|26.3|24.3|26.24|24.24|26.31|24.31|26.23|24.23|0
1759837800000|2025-10-07 11:50:00|26.23|24.23|26.15|24.15|26.26|24.26|26.14|24.14|0
1759838100000|2025-10-07 11:55:00|26.14|24.14|26.11|24.11|26.15|24.15|26.07|24.07|0
1759838400000|2025-10-07 12:00:00|26.1|24.1|26.11|24.11|26.14|24.14|26.05|24.05|0
1759838700000|2025-10-07 12:05:00|26.1|24.1|26.11|24.11|26.12|24.12|26.03|24.03|0
1759839000000|2025-10-07 12:10:00|26.12|24.12|26.15|24.15|26.19|24.19|26.08|24.08|0
1759839300000|2025-10-07 12:15:00|26.16|24.16|26.15|24.15|26.17|24.17|26.12|24.12|0
1759839600000|2025-10-07 12:20:00|26.14|24.14|26.16|24.16|26.18|24.18|26.13|24.13|0
1759839900000|2025-10-07 12:25:00|26.15|24.15|26.15|24.15|26.17|24.17|26.12|24.12|0
1759840200000|2025-10-07 12:30:00|25.61|23.61|26.08|24.08|26.17|24.17|25.61|23.61|0
1759840500000|2025-10-07 12:35:00|26.07|24.07|26.04|24.04|26.11|24.11|26.02|24.02|0
1759840800000|2025-10-07 12:40:00|26.03|24.03|26.03|24.03|26.06|24.06|26.02|24.02|0
1759841100000|2025-10-07 12:45:00|26.04|24.04|25.99|23.99|26.06|24.06|25.98|23.98|0
1759841400000|2025-10-07 12:50:00|25.98|23.98|25.89|23.89|25.99|23.99|25.86|23.86|0
1759841700000|2025-10-07 12:55:00|25.88|23.88|25.84|23.84|25.88|23.88|25.82|23.82|0
1759842000000|2025-10-07 13:00:00|25.83|23.83|25.71|23.71|25.85|23.85|25.66|23.66|0
1759842300000|2025-10-07 13:05:00|25.7|23.7|25.72|23.72|25.74|23.74|25.68|23.68|0
1759842600000|2025-10-07 13:10:00|25.71|23.71|25.79|23.79|25.83|23.83|25.68|23.68|0
1759842900000|2025-10-07 13:15:00|25.78|23.78|25.84|23.84|25.89|23.89|25.78|23.78|0
1759843200000|2025-10-07 13:20:00|25.83|23.83|25.85|23.85|25.87|23.87|25.82|23.82|0
1759843500000|2025-10-07 13:25:00|25.83|23.83|25.83|23.83|25.83|23.83|25.83|23.83|0
1759843800000|2025-10-07 13:30:00|25.96|23.96|25.96|23.96|26.07|24.07|25.89|23.89|0
1759844100000|2025-10-07 13:35:00|25.95|23.95|25.94|23.94|26.03|24.03|25.9|23.9|0
1759844400000|2025-10-07 13:40:00|25.95|23.95|25.94|23.94|26.07|24.07|25.91|23.91|0
1759844700000|2025-10-07 13:45:00|25.95|23.95|25.96|23.96|26.04|24.04|25.9|23.9|0
1759845000000|2025-10-07 13:50:00|25.94|23.94|25.9|23.9|26.08|24.08|25.87|23.87|0
1759845300000|2025-10-07 13:55:00|25.88|23.88|25.95|23.95|25.97|23.97|25.8|23.8|0
1759845600000|2025-10-07 14:00:00|25.98|23.98|26.07|24.07|26.11|24.11|25.9|23.9|0
1759845900000|2025-10-07 14:05:00|26.08|24.08|25.97|23.97|26.14|24.14|25.97|23.97|0
1759846200000|2025-10-07 14:10:00|25.96|23.96|26|24|26.03|24.03|25.89|23.89|0
1759846500000|2025-10-07 14:15:00|25.99|23.99|25.89|23.89|26.04|24.04|25.89|23.89|0
1759846800000|2025-10-07 14:20:00|25.9|23.9|26.01|24.01|26.04|24.04|25.89|23.89|0
1759847100000|2025-10-07 14:25:00|26|24|26.21|24.21|26.25|24.25|25.99|23.99|0
1759847400000|2025-10-07 14:30:00|26.2|24.2|26.12|24.12|26.25|24.25|26.05|24.05|0
1759847700000|2025-10-07 14:35:00|26.13|24.13|26.19|24.19|26.33|24.33|26.1|24.1|0
1759848000000|2025-10-07 14:40:00|26.2|24.2|26.18|24.18|26.23|24.23|26.06|24.06|0
1759848300000|2025-10-07 14:45:00|26.19|24.19|26.19|24.19|26.24|24.24|26.13|24.13|0
1759848600000|2025-10-07 14:50:00|26.2|24.2|26.19|24.19|26.24|24.24|26.12|24.12|0
1759848900000|2025-10-07 14:55:00|26.2|24.2|26.16|24.16|26.3|24.3|26.13|24.13|0
1759849200000|2025-10-07 15:00:00|26.17|24.17|26.35|24.35|26.42|24.42|26.14|24.14|0
1759849500000|2025-10-07 15:05:00|26.36|24.36|27.07|25.07|27.09|25.09|26.36|24.36|0
1759849800000|2025-10-07 15:10:00|27.05|25.05|26.84|24.84|27.09|25.09|26.76|24.76|0
1759850100000|2025-10-07 15:15:00|26.85|24.85|26.81|24.81|27.05|25.05|26.7|24.7|0
1759850400000|2025-10-07 15:20:00|26.79|24.79|26.85|24.85|26.89|24.89|26.68|24.68|0
1759850700000|2025-10-07 15:25:00|26.84|24.84|27|25|27.1|25.1|26.79|24.79|0
1759851000000|2025-10-07 15:30:00|27.02|25.02|27.26|25.26|27.27|25.27|26.96|24.96|0
1759851300000|2025-10-07 15:35:00|27.22|25.22|27.46|25.46|27.59|25.59|27.19|25.19|0
1759851600000|2025-10-07 15:40:00|27.47|25.47|27.38|25.38|27.58|25.58|27.13|25.13|0
1759851900000|2025-10-07 15:45:00|27.39|25.39|27.53|25.53|27.76|25.76|27.35|25.35|0
1759852200000|2025-10-07 15:50:00|27.5|25.5|27.73|25.73|27.75|25.75|27.42|25.42|0
1759852500000|2025-10-07 15:55:00|27.72|25.72|27.74|25.74|27.82|25.82|27.59|25.59|0
1759852800000|2025-10-07 16:00:00|27.76|25.76|27.53|25.53|27.77|25.77|27.46|25.46|0
1759853100000|2025-10-07 16:05:00|27.54|25.54|27.87|25.87|27.9|25.9|27.46|25.46|0
1759853400000|2025-10-07 16:10:00|27.88|25.88|27.92|25.92|27.98|25.98|27.8|25.8|0
1759853700000|2025-10-07 16:15:00|27.9|25.9|28.01|26.01|28.03|26.03|27.82|25.82|0
1759854000000|2025-10-07 16:20:00|27.99|25.99|28.01|26.01|28.1|26.1|27.88|25.88|0
1759854300000|2025-10-07 16:25:00|28.02|26.02|27.81|25.81|28.02|26.02|27.7|25.7|0
1759854600000|2025-10-07 16:30:00|27.82|25.82|27.47|25.47|27.82|25.82|27.46|25.46|0
1759854900000|2025-10-07 16:35:00|27.46|25.46|27.25|25.25|27.47|25.47|27.2|25.2|0
1759855200000|2025-10-07 16:40:00|27.24|25.24|27.43|25.43|27.44|25.44|27.18|25.18|0
1759855500000|2025-10-07 16:45:00|27.42|25.42|27.6|25.6|27.61|25.61|27.37|25.37|0
1759855800000|2025-10-07 16:50:00|27.61|25.61|27.61|25.61|27.67|25.67|27.49|25.49|0
1759856100000|2025-10-07 16:55:00|27.63|25.63|27.71|25.71|27.78|25.78|27.56|25.56|0
1759856400000|2025-10-07 17:00:00|27.72|25.72|27.44|25.44|27.76|25.76|27.39|25.39|0
1759856700000|2025-10-07 17:05:00|27.45|25.45|27.37|25.37|27.63|25.63|27.36|25.36|0
1759857000000|2025-10-07 17:10:00|27.36|25.36|27.26|25.26|27.45|25.45|27.21|25.21|0
1759857300000|2025-10-07 17:15:00|27.24|25.24|27.28|25.28|27.37|25.37|27.2|25.2|0
1759857600000|2025-10-07 17:20:00|27.29|25.29|27.23|25.23|27.32|25.32|27.17|25.17|0
1759857900000|2025-10-07 17:25:00|27.24|25.24|27.28|25.28|27.38|25.38|27.23|25.23|0
1759858200000|2025-10-07 17:30:00|27.31|25.31|27.49|25.49|27.51|25.51|27.29|25.29|0
1759858500000|2025-10-07 17:35:00|27.48|25.48|27.53|25.53|27.64|25.64|27.47|25.47|0
1759858800000|2025-10-07 17:40:00|27.54|25.54|27.44|25.44|27.58|25.58|27.44|25.44|0
1759859100000|2025-10-07 17:45:00|27.47|25.47|27.43|25.43|27.49|25.49|27.37|25.37|0
1759859400000|2025-10-07 17:50:00|27.44|25.44|27.72|25.72|27.75|25.75|27.42|25.42|0
1759859700000|2025-10-07 17:55:00|27.73|25.73|27.78|25.78|27.84|25.84|27.73|25.73|0
1759860000000|2025-10-07 18:00:00|27.79|25.79|27.99|25.99|28.02|26.02|27.78|25.78|0
1759860300000|2025-10-07 18:05:00|27.98|25.98|27.93|25.93|28.03|26.03|27.85|25.85|0
1759860600000|2025-10-07 18:10:00|27.92|25.92|27.72|25.72|27.92|25.92|27.54|25.54|0
1759860900000|2025-10-07 18:15:00|27.71|25.71|27.78|25.78|27.8|25.8|27.65|25.65|0
1759861200000|2025-10-07 18:20:00|27.77|25.77|27.69|25.69|27.81|25.81|27.64|25.64|0
1759861500000|2025-10-07 18:25:00|27.7|25.7|27.68|25.68|27.76|25.76|27.64|25.64|0
1759861800000|2025-10-07 18:30:00|27.69|25.69|27.68|25.68|27.76|25.76|27.62|25.62|0
1759862100000|2025-10-07 18:35:00|27.69|25.69|27.58|25.58|27.7|25.7|27.54|25.54|0
1759862400000|2025-10-07 18:40:00|27.59|25.59|27.63|25.63|27.7|25.7|27.56|25.56|0
1759862700000|2025-10-07 18:45:00|27.62|25.62|27.64|25.64|27.67|25.67|27.55|25.55|0
1759863000000|2025-10-07 18:50:00|27.62|25.62|27.57|25.57|27.67|25.67|27.55|25.55|0
1759863300000|2025-10-07 18:55:00|27.58|25.58|27.48|25.48|27.61|25.61|27.45|25.45|0
1759863600000|2025-10-07 19:00:00|27.49|25.49|27.48|25.48|27.53|25.53|27.46|25.46|0
1759863900000|2025-10-07 19:05:00|27.49|25.49|27.57|25.57|27.7|25.7|27.48|25.48|0
1759864200000|2025-10-07 19:10:00|27.58|25.58|27.58|25.58|27.63|25.63|27.55|25.55|0
1759864500000|2025-10-07 19:15:00|27.59|25.59|27.59|25.59|27.66|25.66|27.55|25.55|0
1759864800000|2025-10-07 19:20:00|27.6|25.6|27.6|25.6|27.65|25.65|27.57|25.57|0
1759865100000|2025-10-07 19:25:00|27.58|25.58|27.68|25.68|27.68|25.68|27.56|25.56|0
1759865400000|2025-10-07 19:30:00|27.67|25.67|27.58|25.58|27.71|25.71|27.56|25.56|0
1759865700000|2025-10-07 19:35:00|27.59|25.59|27.58|25.58|27.61|25.61|27.53|25.53|0
1759866000000|2025-10-07 19:40:00|27.59|25.59|27.43|25.43|27.59|25.59|27.43|25.43|0
1759866300000|2025-10-07 19:45:00|27.42|25.42|27.52|25.52|27.57|25.57|27.39|25.39|0
1759866600000|2025-10-07 19:50:00|27.5|25.5|27.62|25.62|27.67|25.67|27.47|25.47|0
1759866900000|2025-10-07 19:55:00|27.61|25.61|27.73|25.73|27.9|25.9|27.59|25.59|0
1759867200000|2025-10-07 20:00:00|27.72|25.72|27.73|25.73|27.8|25.8|27.62|25.62|0
1759867500000|2025-10-07 20:05:00|27.72|25.72|27.86|25.86|27.87|25.87|27.71|25.71|0
1759867800000|2025-10-07 20:10:00|27.85|25.85|27.83|25.83|27.9|25.9|27.81|25.81|0
1759868100000|2025-10-07 20:15:00|27.82|25.82|27.77|25.77|27.83|25.83|27.76|25.76|0
1759868400000|2025-10-07 20:20:00|27.78|25.78|27.79|25.79|27.8|25.8|27.76|25.76|0
1759868700000|2025-10-07 20:25:00|27.8|25.8|27.88|25.88|27.9|25.9|27.77|25.77|0
1759869000000|2025-10-07 20:30:00|27.89|25.89|27.85|25.85|27.9|25.9|27.81|25.81|0
1759869300000|2025-10-07 20:35:00|27.84|25.84|27.83|25.83|27.86|25.86|27.82|25.82|0
1759869600000|2025-10-07 20:40:00|27.84|25.84|27.83|25.83|27.85|25.85|27.82|25.82|0
1759869900000|2025-10-07 20:45:00|27.84|25.84|27.84|25.84|27.85|25.85|27.82|25.82|0
1759870200000|2025-10-07 20:50:00|27.83|25.83|27.83|25.83|27.85|25.85|27.82|25.82|0
1759870500000|2025-10-07 20:55:00|28.17|25.49|28.25|25.56|28.25|25.56|28.16|25.48|0
1759870800000|2025-10-07 21:00:00|28.23|25.54|28.27|25.58|28.27|25.58|28.21|25.53|0
1759871100000|2025-10-07 21:05:00|28.26|25.57|28.24|25.55|28.27|25.58|28.22|25.53|0
1759871400000|2025-10-07 21:10:00|28.22|25.53|28.2|25.52|28.22|25.53|28.2|25.52|0
1759871700000|2025-10-07 21:15:00||25.51||25.51||25.51||25.51|0
1759872000000|2025-10-07 21:20:00||25.52||25.52||25.52||25.52|0
1759872300000|2025-10-07 21:25:00|28.21|25.53|28.22|25.53|28.24|25.55|28.21|25.53|0
1759872600000|2025-10-07 21:30:00|28.23|25.54|28.23|25.54|28.23|25.54|28.23|25.54|0
1759872900000|2025-10-07 21:35:00|28.22|25.55|28.22|25.54|28.24|25.55|28.22|25.54|0
1759873200000|2025-10-07 21:40:00|28.23|25.53|28.23|25.54|28.23|25.54|28.22|25.53|0
1759873500000|2025-10-07 21:45:00|28.22|25.53|28.25|25.56|28.25|25.56|28.22|25.53|0
1759873800000|2025-10-07 21:50:00|28.24|25.55|28.26|25.57|28.26|25.57|28.24|25.55|0
1759874100000|2025-10-07 21:55:00|28.25|25.56|28.25|25.56|28.25|25.56|28.25|25.56|0
1759874400000|2025-10-07 22:00:00|28.19|25.51|28.11|25.43|28.22|25.53|28.09|25.42|0
1759874700000|2025-10-07 22:05:00|28.12|25.44|28.19|25.51|28.19|25.51|28.07|25.4|0
1759875000000|2025-10-07 22:10:00|28.21|25.52|28.19|25.51|28.24|25.55|28.17|25.49|0
1759875300000|2025-10-07 22:15:00|28.2|25.49|28.17|25.49|28.2|25.51|28.15|25.47|0
1759875600000|2025-10-07 22:20:00|28.16|25.48|28.15|25.47|28.17|25.49|28.14|25.46|0
1759875900000|2025-10-07 22:25:00|28.14|25.46|28.06|25.39|28.15|25.47|28.06|25.39|0
1759876200000|2025-10-07 22:30:00|28.08|25.41|28.05|25.38|28.09|25.42|28.02|25.35|0
1759876500000|2025-10-07 22:35:00|28.04|25.37|28.06|25.39|28.06|25.39|28.03|25.36|0
1759876800000|2025-10-07 22:40:00|28.07|25.4|28.04|25.37|28.09|25.42|28.04|25.37|0
1759877100000|2025-10-07 22:45:00|28.03|25.36|28.04|25.37|28.05|25.38|28|25.34|0
1759877400000|2025-10-07 22:50:00|28.05|25.38|28.01|25.35|28.05|25.38|28.01|25.35|0
1759877700000|2025-10-07 22:55:00|28.02|25.36|28.03|25.36|28.05|25.38|28.02|25.36|0
1759878000000|2025-10-07 23:00:00|28.04|25.37|28.09|25.42|28.12|25.44|28.03|25.36|0
1759878300000|2025-10-07 23:05:00|28.08|25.41|28.12|25.45|28.12|25.45|28.07|25.4|0
1759878600000|2025-10-07 23:10:00|28.14|25.46|28.26|25.57|28.28|25.59|28.14|25.46|0
1759878900000|2025-10-07 23:15:00|28.27|25.58|28.31|25.62|28.34|25.64|28.26|25.57|0
1759879200000|2025-10-07 23:20:00|28.32|25.63|28.36|25.66|28.38|25.68|28.31|25.62|0
1759879500000|2025-10-07 23:25:00|28.37|25.67|28.32|25.62|28.41|25.7|28.28|25.58|0
1759879800000|2025-10-07 23:30:00|28.33|25.63|28.35|25.65|28.37|25.67|28.31|25.62|0
1759880100000|2025-10-07 23:35:00|28.34|25.64|28.4|25.7|28.41|25.71|28.33|25.64|0
1759880400000|2025-10-07 23:40:00|28.39|25.69|28.38|25.68|28.48|25.76|28.38|25.68|0
1759880700000|2025-10-07 23:45:00|28.37|25.67|28.36|25.66|28.39|25.69|28.33|25.64|0
1759881000000|2025-10-07 23:50:00|28.37|25.67|28.4|25.69|28.42|25.71|28.35|25.65|0
1759881300000|2025-10-07 23:55:00|28.41|25.7|28.44|25.73|28.44|25.73|28.4|25.69|0
1759881600000|2025-10-08 00:00:00|28.42|25.71|28.36|25.66|28.46|25.75|28.34|25.64|0
1759881900000|2025-10-08 00:05:00|28.37|25.67|28.4|25.7|28.41|25.71|28.36|25.66|0
1759882200000|2025-10-08 00:10:00|28.39|25.69|28.47|25.75|28.47|25.75|28.37|25.67|0
1759882500000|2025-10-08 00:15:00|28.45|25.74|27.91|25.91|28.47|26.1|27.85|25.74|0
1759882800000|2025-10-08 00:20:00|27.92|25.92|27.93|25.93|27.96|25.96|27.9|25.9|0
1759883100000|2025-10-08 00:25:00|27.92|25.92|27.78|25.78|27.95|25.95|27.77|25.77|0
1759883400000|2025-10-08 00:30:00|27.79|25.79|27.78|25.78|27.8|25.8|27.76|25.76|0
1759883700000|2025-10-08 00:35:00|27.77|25.77|27.79|25.79|27.81|25.81|27.76|25.76|0
1759884000000|2025-10-08 00:40:00|27.78|25.78|27.79|25.79|27.81|25.81|27.75|25.75|0
1759884300000|2025-10-08 00:45:00|27.8|25.8|27.76|25.76|27.81|25.81|27.75|25.75|0
1759884600000|2025-10-08 00:50:00|27.77|25.77|27.72|25.72|27.79|25.79|27.72|25.72|0
1759884900000|2025-10-08 00:55:00|27.73|25.73|27.72|25.72|27.75|25.75|27.7|25.7|0
1759885200000|2025-10-08 01:00:00|27.73|25.73|27.48|25.48|27.75|25.75|27.45|25.45|0
1759885500000|2025-10-08 01:05:00|27.49|25.49|27.49|25.49|27.51|25.51|27.46|25.46|0
1759885800000|2025-10-08 01:10:00|27.5|25.5|27.47|25.47|27.51|25.51|27.45|25.45|0
1759886100000|2025-10-08 01:15:00|27.48|25.48|27.48|25.48|27.49|25.49|27.44|25.44|0
1759886400000|2025-10-08 01:20:00|27.49|25.49|27.49|25.49|27.5|25.5|27.46|25.46|0
1759886700000|2025-10-08 01:25:00|27.48|25.48|27.47|25.47|27.51|25.51|27.46|25.46|0
1759887000000|2025-10-08 01:30:00|27.48|25.48|27.48|25.48|27.5|25.5|27.46|25.46|0
1759887300000|2025-10-08 01:35:00|27.49|25.49|27.49|25.49|27.5|25.5|27.45|25.45|0
1759887600000|2025-10-08 01:40:00|27.48|25.48|27.47|25.47|27.53|25.53|27.46|25.46|0
1759887900000|2025-10-08 01:45:00|27.46|25.46|27.48|25.48|27.52|25.52|27.46|25.46|0
1759888200000|2025-10-08 01:50:00|27.49|25.49|27.47|25.47|27.5|25.5|27.46|25.46|0
1759888500000|2025-10-08 01:55:00|27.48|25.48|27.53|25.53|27.53|25.53|27.46|25.46|0
1759888800000|2025-10-08 02:00:00|27.52|25.52|27.49|25.49|27.55|25.55|27.46|25.46|0
1759889100000|2025-10-08 02:05:00|27.5|25.5|27.47|25.47|27.5|25.5|27.47|25.47|0
1759889400000|2025-10-08 02:10:00|27.49|25.49|27.47|25.47|27.49|25.49|27.45|25.45|0
1759889700000|2025-10-08 02:15:00|27.46|25.46|27.48|25.48|27.5|25.5|27.44|25.44|0
1759890000000|2025-10-08 02:20:00|27.47|25.47|27.43|25.43|27.49|25.49|27.42|25.42|0
1759890300000|2025-10-08 02:25:00|27.42|25.42|27.42|25.42|27.44|25.44|27.42|25.42|0
1759890600000|2025-10-08 02:30:00|27.44|25.44|27.45|25.45|27.46|25.46|27.42|25.42|0
1759890900000|2025-10-08 02:35:00|27.44|25.44|27.43|25.43|27.47|25.47|27.41|25.41|0
1759891200000|2025-10-08 02:40:00|27.42|25.42|27.48|25.48|27.49|25.49|27.41|25.41|0
1759891500000|2025-10-08 02:45:00|27.46|25.46|27.52|25.52|27.55|25.55|27.46|25.46|0
1759891800000|2025-10-08 02:50:00|27.51|25.51|27.51|25.51|27.52|25.52|27.51|25.51|0
1759892100000|2025-10-08 02:55:00|27.52|25.52|27.52|25.52|27.55|25.55|27.52|25.52|0
1759892400000|2025-10-08 03:00:00|27.53|25.53|27.42|25.42|27.53|25.53|27.41|25.41|0
1759892700000|2025-10-08 03:05:00|27.43|25.43|27.43|25.43|27.44|25.44|27.39|25.39|0
1759893000000|2025-10-08 03:10:00|27.42|25.42|27.42|25.42|27.43|25.43|27.41|25.41|0
1759893300000|2025-10-08 03:15:00|27.43|25.43|27.41|25.41|27.45|25.45|27.41|25.41|0
1759893600000|2025-10-08 03:20:00|27.4|25.4|27.42|25.42|27.43|25.43|27.39|25.39|0
1759893900000|2025-10-08 03:25:00|27.41|25.41|27.44|25.44|27.44|25.44|27.41|25.41|0
1759894200000|2025-10-08 03:30:00|27.43|25.43|27.43|25.43|27.44|25.44|27.42|25.42|0
1759894500000|2025-10-08 03:35:00|27.42|25.42|27.48|25.48|27.49|25.49|27.42|25.42|0
1759894800000|2025-10-08 03:40:00|27.47|25.47|27.48|25.48|27.5|25.5|27.45|25.45|0
1759895100000|2025-10-08 03:45:00|27.47|25.47|27.47|25.47|27.5|25.5|27.46|25.46|0
1759895400000|2025-10-08 03:50:00|27.46|25.46|27.49|25.49|27.49|25.49|27.46|25.46|0
1759895700000|2025-10-08 03:55:00|27.48|25.48|27.47|25.47|27.5|25.5|27.46|25.46|0
1759896000000|2025-10-08 04:00:00|27.48|25.48|27.37|25.37|27.48|25.48|27.37|25.37|0
1759896300000|2025-10-08 04:05:00|27.36|25.36|27.36|25.36|27.39|25.39|27.36|25.36|0
1759896600000|2025-10-08 04:10:00|27.37|25.37|27.37|25.37|27.39|25.39|27.36|25.36|0
1759896900000|2025-10-08 04:15:00|27.38|25.38|27.42|25.42|27.42|25.42|27.36|25.36|0
1759897200000|2025-10-08 04:20:00|27.43|25.43|27.42|25.42|27.44|25.44|27.41|25.41|0
1759897500000|2025-10-08 04:25:00|27.43|25.43|27.44|25.44|27.45|25.45|27.41|25.41|0
1759897800000|2025-10-08 04:30:00|27.43|25.43|27.41|25.41|27.45|25.45|27.41|25.41|0
1759898100000|2025-10-08 04:35:00|27.42|25.42|27.43|25.43|27.44|25.44|27.4|25.4|0
1759898400000|2025-10-08 04:40:00|27.44|25.44|27.44|25.44|27.48|25.48|27.42|25.42|0
1759898700000|2025-10-08 04:45:00|27.43|25.43|27.46|25.46|27.46|25.46|27.41|25.41|0
1759899000000|2025-10-08 04:50:00|27.45|25.45|27.47|25.47|27.49|25.49|27.45|25.45|0
1759899300000|2025-10-08 04:55:00|27.48|25.48|27.48|25.48|27.49|25.49|27.47|25.47|0
1759899600000|2025-10-08 05:00:00|27.49|25.49|27.56|25.56|27.56|25.56|27.45|25.45|0
1759899900000|2025-10-08 05:05:00|27.55|25.55|27.53|25.53|27.57|25.57|27.51|25.51|0
1759900200000|2025-10-08 05:10:00|27.54|25.54|27.59|25.59|27.6|25.6|27.52|25.52|0
1759900500000|2025-10-08 05:15:00|27.58|25.58|27.55|25.55|27.6|25.6|27.55|25.55|0
1759900800000|2025-10-08 05:20:00|27.57|25.57|27.62|25.62|27.62|25.62|27.51|25.51|0
1759901100000|2025-10-08 05:25:00|27.63|25.63|27.63|25.63|27.74|25.74|27.57|25.57|0
1759901400000|2025-10-08 05:30:00|27.62|25.62|27.63|25.63|27.68|25.68|27.59|25.59|0
1759901700000|2025-10-08 05:35:00|27.64|25.64|27.63|25.63|27.65|25.65|27.6|25.6|0
1759902000000|2025-10-08 05:40:00|27.62|25.62|27.63|25.63|27.65|25.65|27.61|25.61|0
1759902300000|2025-10-08 05:45:00|27.64|25.64|27.63|25.63|27.65|25.65|27.62|25.62|0
1759902600000|2025-10-08 05:50:00|27.62|25.62|27.73|25.73|27.74|25.74|27.61|25.61|0
1759902900000|2025-10-08 05:55:00|27.72|25.72|27.62|25.62|27.75|25.75|27.6|25.6|0
1759903200000|2025-10-08 06:00:00|27.61|25.61|27.63|25.63|27.65|25.65|27.58|25.58|0
1759903500000|2025-10-08 06:05:00|27.64|25.64|27.72|25.72|27.78|25.78|27.64|25.64|0
1759903800000|2025-10-08 06:10:00|27.71|25.71|27.73|25.73|27.87|25.87|27.69|25.69|0
1759904100000|2025-10-08 06:15:00|27.74|25.74|27.71|25.71|27.76|25.76|27.7|25.7|0
1759904400000|2025-10-08 06:20:00|27.7|25.7|27.71|25.71|27.75|25.75|27.69|25.69|0
1759904700000|2025-10-08 06:25:00|27.72|25.72|27.73|25.73|27.75|25.75|27.71|25.71|0
1759905000000|2025-10-08 06:30:00|27.74|25.74|27.72|25.72|27.75|25.75|27.67|25.67|0
1759905300000|2025-10-08 06:35:00|27.71|25.71|27.71|25.71|27.75|25.75|27.69|25.69|0
1759905600000|2025-10-08 06:40:00|27.7|25.7|27.7|25.7|27.75|25.75|27.69|25.69|0
1759905900000|2025-10-08 06:45:00|27.69|25.69|27.62|25.62|27.75|25.75|27.62|25.62|0
1759906200000|2025-10-08 06:50:00|27.61|25.61|27.57|25.57|27.63|25.63|27.56|25.56|0
1759906500000|2025-10-08 06:55:00|27.58|25.58|27.52|25.52|27.58|25.58|27.49|25.49|0
1759906800000|2025-10-08 07:00:00|27.5|25.5|27.5|25.5|27.55|25.55|27.47|25.47|0
1759907100000|2025-10-08 07:05:00|27.51|25.51|27.44|25.44|27.51|25.51|27.44|25.44|0
1759907400000|2025-10-08 07:10:00|27.45|25.45|27.48|25.48|27.51|25.51|27.38|25.38|0
1759907700000|2025-10-08 07:15:00|27.49|25.49|27.43|25.43|27.53|25.53|27.4|25.4|0
1759908000000|2025-10-08 07:20:00|27.44|25.44|27.42|25.42|27.56|25.56|27.39|25.39|0
1759908300000|2025-10-08 07:25:00|27.41|25.41|27.38|25.38|27.45|25.45|27.33|25.33|0
1759908600000|2025-10-08 07:30:00|27.37|25.37|27.37|25.37|27.43|25.43|27.35|25.35|0
1759908900000|2025-10-08 07:35:00|27.38|25.38|27.27|25.27|27.41|25.41|27.24|25.24|0
1759909200000|2025-10-08 07:40:00|27.28|25.28|27.19|25.19|27.3|25.3|27.17|25.17|0
1759909500000|2025-10-08 07:45:00|27.2|25.2|27.16|25.16|27.21|25.21|27.15|25.15|0
1759909800000|2025-10-08 07:50:00|27.15|25.15|27.15|25.15|27.19|25.19|27.1|25.1|0
1759910100000|2025-10-08 07:55:00|27.14|25.14|27.14|25.14|27.17|25.17|27.13|25.13|0
1759910400000|2025-10-08 08:00:00|27.13|25.13|27.23|25.23|27.25|25.25|27.13|25.13|0
1759910700000|2025-10-08 08:05:00|27.24|25.24|27.25|25.25|27.25|25.25|27.17|25.17|0
1759911000000|2025-10-08 08:10:00|27.24|25.24|27.22|25.22|27.25|25.25|27.17|25.17|0
1759911300000|2025-10-08 08:15:00|27.23|25.23|27.23|25.23|27.26|25.26|27.22|25.22|0
1759911600000|2025-10-08 08:20:00|27.22|25.22|27.18|25.18|27.24|25.24|27.13|25.13|0
1759911900000|2025-10-08 08:25:00|27.17|25.17|27.22|25.22|27.24|25.24|27.16|25.16|0
1759912200000|2025-10-08 08:30:00|27.21|25.21|27.13|25.13|27.23|25.23|27.11|25.11|0
1759912500000|2025-10-08 08:35:00|27.14|25.14|27.14|25.14|27.14|25.14|27.12|25.12|0
1759912800000|2025-10-08 08:40:00|27.13|25.13|27.07|25.07|27.15|25.15|27.07|25.07|0
1759913100000|2025-10-08 08:45:00|27.06|25.06|27.09|25.09|27.11|25.11|27.03|25.03|0
1759913400000|2025-10-08 08:50:00|27.08|25.08|27.2|25.2|27.2|25.2|27.08|25.08|0
1759913700000|2025-10-08 08:55:00|27.21|25.21|27.24|25.24|27.44|25.44|27.18|25.18|0
1759914000000|2025-10-08 09:00:00|27.23|25.23|27.13|25.13|27.24|25.24|27.12|25.12|0
1759914300000|2025-10-08 09:05:00|27.14|25.14|27.1|25.1|27.17|25.17|27.07|25.07|0
1759914600000|2025-10-08 09:10:00|27.09|25.09|27.19|25.19|27.21|25.21|27.07|25.07|0
1759914900000|2025-10-08 09:15:00|27.18|25.18|27.24|25.24|27.25|25.25|27.17|25.17|0
1759915200000|2025-10-08 09:20:00|27.23|25.23|27.23|25.23|27.28|25.28|27.23|25.23|0
1759915500000|2025-10-08 09:25:00|27.22|25.22|27.25|25.25|27.31|25.31|27.22|25.22|0
1759915800000|2025-10-08 09:30:00|27.24|25.24|27.18|25.18|27.26|25.26|27.13|25.13|0
1759916100000|2025-10-08 09:35:00|27.17|25.17|27.18|25.18|27.22|25.22|27.16|25.16|0
1759916400000|2025-10-08 09:40:00|27.17|25.17|27.22|25.22|27.26|25.26|27.15|25.15|0
1759916700000|2025-10-08 09:45:00|27.23|25.23|27.2|25.2|27.24|25.24|27.18|25.18|0
1759917000000|2025-10-08 09:50:00|27.21|25.21|27.23|25.23|27.23|25.23|27.17|25.17|0
1759917300000|2025-10-08 09:55:00|27.22|25.22|27.23|25.23|27.25|25.25|27.21|25.21|0
1759917600000|2025-10-08 10:00:00|27.24|25.24|27.23|25.23|27.25|25.25|27.22|25.22|0
1759917900000|2025-10-08 10:05:00|27.24|25.24|27.29|25.29|27.3|25.3|27.21|25.21|0
1759918200000|2025-10-08 10:10:00|27.28|25.28|27.33|25.33|27.5|25.5|27.28|25.28|0
1759918500000|2025-10-08 10:15:00|27.32|25.32|27.23|25.23|27.35|25.35|27.22|25.22|0
1759918800000|2025-10-08 10:20:00|27.24|25.24|27.28|25.28|27.31|25.31|27.21|25.21|0
1759919100000|2025-10-08 10:25:00|27.29|25.29|27.28|25.28|27.33|25.33|27.26|25.26|0
1759919400000|2025-10-08 10:30:00|27.23|25.23|27.22|25.22|27.25|25.25|27.2|25.2|0
1759919700000|2025-10-08 10:35:00|27.23|25.23|27.19|25.19|27.24|25.24|27.18|25.18|0
1759920000000|2025-10-08 10:40:00|27.2|25.2|27.24|25.24|27.25|25.25|27.18|25.18|0
1759920300000|2025-10-08 10:45:00|27.25|25.25|27.09|25.09|27.25|25.25|27.07|25.07|0
1759920600000|2025-10-08 10:50:00|27.1|25.1|26.97|24.97|27.1|25.1|26.97|24.97|0
1759920900000|2025-10-08 10:55:00|26.99|24.99|26.84|24.84|26.99|24.99|26.81|24.81|0
1759921200000|2025-10-08 11:00:00|26.85|24.85|26.78|24.78|26.85|24.85|26.76|24.76|0
1759921500000|2025-10-08 11:05:00|26.77|24.77|26.79|24.79|26.81|24.81|26.76|24.76|0
1759921800000|2025-10-08 11:10:00|26.78|24.78|26.84|24.84|26.85|24.85|26.78|24.78|0
1759922100000|2025-10-08 11:15:00|26.85|24.85|26.93|24.93|26.94|24.94|26.82|24.82|0
1759922400000|2025-10-08 11:20:00|26.94|24.94|27.01|25.01|27.01|25.01|26.94|24.94|0
1759922700000|2025-10-08 11:25:00|27.02|25.02|27.05|25.05|27.07|25.07|26.96|24.96|0
1759923000000|2025-10-08 11:30:00|27.04|25.04|27.03|25.03|27.11|25.11|26.98|24.98|0
1759923300000|2025-10-08 11:35:00|27.04|25.04|27.04|25.04|27.07|25.07|26.95|24.95|0
1759923600000|2025-10-08 11:40:00|27.03|25.03|27.03|25.03|27.06|25.06|27.01|25.01|0
1759923900000|2025-10-08 11:45:00|27.02|25.02|26.95|24.95|27.05|25.05|26.94|24.94|0
1759924200000|2025-10-08 11:50:00|26.97|24.97|26.98|24.98|27|25|26.95|24.95|0
1759924500000|2025-10-08 11:55:00|26.97|24.97|26.99|24.99|27|25|26.93|24.93|0
1759924800000|2025-10-08 12:00:00|27|25|27.05|25.05|27.07|25.07|26.98|24.98|0
1759925100000|2025-10-08 12:05:00|27.06|25.06|27.13|25.13|27.16|25.16|27.04|25.04|0
1759925400000|2025-10-08 12:10:00|27.14|25.14|27.27|25.27|27.27|25.27|27.11|25.11|0
1759925700000|2025-10-08 12:15:00|27.26|25.26|27.19|25.19|27.28|25.28|27.17|25.17|0
1759926000000|2025-10-08 12:20:00|27.18|25.18|27.24|25.24|27.24|25.24|27.12|25.12|0
1759926300000|2025-10-08 12:25:00|27.22|25.22|27.23|25.23|27.28|25.28|27.2|25.2|0
1759926600000|2025-10-08 12:30:00|27.22|25.22|27.23|25.23|27.35|25.35|26.77|24.77|0
1759926900000|2025-10-08 12:35:00|27.22|25.22|27.22|25.22|27.29|25.29|27.19|25.19|0
1759927200000|2025-10-08 12:40:00|27.21|25.21|27.24|25.24|27.25|25.25|27.15|25.15|0
1759927500000|2025-10-08 12:45:00|27.25|25.25|27.17|25.17|27.28|25.28|27.16|25.16|0
1759927800000|2025-10-08 12:50:00|27.13|25.13|27.13|25.13|27.26|25.26|27.11|25.11|0
1759928100000|2025-10-08 12:55:00|27.12|25.12|27.12|25.12|27.16|25.16|27.12|25.12|0
1759928400000|2025-10-08 13:00:00|27.13|25.13|27.25|25.25|27.28|25.28|27.12|25.12|0
1759928700000|2025-10-08 13:05:00|27.26|25.26|27.18|25.18|27.26|25.26|27.15|25.15|0
1759929000000|2025-10-08 13:10:00|27.17|25.17|27.13|25.13|27.18|25.18|27.11|25.11|0
1759929300000|2025-10-08 13:15:00|27.14|25.14|27.06|25.06|27.19|25.19|27.06|25.06|0
1759929600000|2025-10-08 13:20:00|27.05|25.05|27.08|25.08|27.11|25.11|27.02|25.02|0
1759929900000|2025-10-08 13:25:00|27.06|25.06|26.14|24.14|27.06|25.06|26.13|24.13|0
1759930200000|2025-10-08 13:30:00|27.11|25.11|27.13|25.13|27.25|25.25|26.96|24.96|0
1759930500000|2025-10-08 13:35:00|27.14|25.14|27.24|25.24|27.39|25.39|27.13|25.13|0
1759930800000|2025-10-08 13:40:00|27.25|25.25|27.42|25.42|27.54|25.54|27.25|25.25|0
1759931100000|2025-10-08 13:45:00|27.45|25.45|27.32|25.32|27.51|25.51|27.15|25.15|0
1759931400000|2025-10-08 13:50:00|27.3|25.3|27.38|25.38|27.5|25.5|27.28|25.28|0
1759931700000|2025-10-08 13:55:00|27.4|25.4|27.3|25.3|27.42|25.42|27.19|25.19|0
1759932000000|2025-10-08 14:00:00|27.28|25.28|26.99|24.99|27.33|25.33|26.94|24.94|0
1759932300000|2025-10-08 14:05:00|26.98|24.98|26.91|24.91|27.03|25.03|26.84|24.84|0
1759932600000|2025-10-08 14:10:00|26.9|24.9|26.76|24.76|26.92|24.92|26.68|24.68|0
1759932900000|2025-10-08 14:15:00|26.75|24.75|26.79|24.79|26.87|24.87|26.67|24.67|0
1759933200000|2025-10-08 14:20:00|26.78|24.78|26.86|24.86|27|25|26.76|24.76|0
1759933500000|2025-10-08 14:25:00|26.85|24.85|26.68|24.68|26.91|24.91|26.66|24.66|0
1759933800000|2025-10-08 14:30:00|26.69|24.69|26.6|24.6|26.7|24.7|26.55|24.55|0
1759934100000|2025-10-08 14:35:00|26.59|24.59|26.6|24.6|26.7|24.7|26.55|24.55|0
1759934400000|2025-10-08 14:40:00|26.61|24.61|26.6|24.6|26.73|24.73|26.55|24.55|0
1759934700000|2025-10-08 14:45:00|26.61|24.61|26.47|24.47|26.66|24.66|26.47|24.47|0
1759935000000|2025-10-08 14:50:00|26.49|24.49|26.51|24.51|26.63|24.63|26.47|24.47|0
1759935300000|2025-10-08 14:55:00|26.52|24.52|26.45|24.45|26.59|24.59|26.45|24.45|0
1759935600000|2025-10-08 15:00:00|26.38|24.38|26.29|24.29|26.4|24.4|26.28|24.28|0
1759935900000|2025-10-08 15:05:00|26.3|24.3|26.28|24.28|26.33|24.33|26.27|24.27|0
1759936200000|2025-10-08 15:10:00|26.29|24.29|26.34|24.34|26.38|24.38|26.24|24.24|0
1759936500000|2025-10-08 15:15:00|26.33|24.33|26.39|24.39|26.42|24.42|26.27|24.27|0
1759936800000|2025-10-08 15:20:00|26.4|24.4|26.28|24.28|26.41|24.41|26.26|24.26|0
1759937100000|2025-10-08 15:25:00|26.27|24.27|26.2|24.2|26.29|24.29|26.14|24.14|0
1759937400000|2025-10-08 15:30:00|26.21|24.21|26.3|24.3|26.32|24.32|26.19|24.19|0
1759937700000|2025-10-08 15:35:00|26.29|24.29|26.31|24.31|26.34|24.34|26.26|24.26|0
1759938000000|2025-10-08 15:40:00|26.3|24.3|26.23|24.23|26.34|24.34|26.18|24.18|0
1759938300000|2025-10-08 15:45:00|26.22|24.22|26.24|24.24|26.24|24.24|26.18|24.18|0
1759938600000|2025-10-08 15:50:00|26.23|24.23|26.18|24.18|26.23|24.23|26.08|24.08|0
1759938900000|2025-10-08 15:55:00|26.19|24.19|26.29|24.29|26.34|24.34|26.19|24.19|0
1759939200000|2025-10-08 16:00:00|26.28|24.28|26.41|24.41|26.42|24.42|26.27|24.27|0
1759939500000|2025-10-08 16:05:00|26.4|24.4|26.4|24.4|26.42|24.42|26.37|24.37|0
1759939800000|2025-10-08 16:10:00|26.39|24.39|26.3|24.3|26.4|24.4|26.27|24.27|0
1759940100000|2025-10-08 16:15:00|26.31|24.31|26.22|24.22|26.32|24.32|26.19|24.19|0
1759940400000|2025-10-08 16:20:00|26.21|24.21|26.33|24.33|26.36|24.36|26.21|24.21|0
1759940700000|2025-10-08 16:25:00|26.3|24.3|26.4|24.4|26.46|24.46|26.3|24.3|0
1759941000000|2025-10-08 16:30:00|26.41|24.41|26.44|24.44|26.52|24.52|26.38|24.38|0
1759941300000|2025-10-08 16:35:00|26.45|24.45|26.5|24.5|26.52|24.52|26.44|24.44|0
1759941600000|2025-10-08 16:40:00|26.52|24.52|26.49|24.49|26.53|24.53|26.48|24.48|0
1759941900000|2025-10-08 16:45:00|26.5|24.5|26.5|24.5|26.54|24.54|26.47|24.47|0
1759942200000|2025-10-08 16:50:00|26.49|24.49|26.54|24.54|26.56|24.56|26.46|24.46|0
1759942500000|2025-10-08 16:55:00|26.53|24.53|26.38|24.38|26.54|24.54|26.38|24.38|0
1759942800000|2025-10-08 17:00:00|26.39|24.39|26.41|24.41|26.43|24.43|26.33|24.33|0
1759943100000|2025-10-08 17:05:00|26.42|24.42|26.4|24.4|26.45|24.45|26.35|24.35|0
1759943400000|2025-10-08 17:10:00|26.39|24.39|26.41|24.41|26.43|24.43|26.35|24.35|0
1759943700000|2025-10-08 17:15:00|26.42|24.42|26.31|24.31|26.42|24.42|26.28|24.28|0
1759944000000|2025-10-08 17:20:00|26.3|24.3|26.29|24.29|26.31|24.31|26.27|24.27|0
1759944300000|2025-10-08 17:25:00|26.27|24.27|26.29|24.29|26.34|24.34|26.23|24.23|0
1759944600000|2025-10-08 17:30:00|26.28|24.28|26.3|24.3|26.33|24.33|26.27|24.27|0
1759944900000|2025-10-08 17:35:00|26.31|24.31|26.31|24.31|26.32|24.32|26.23|24.23|0
1759945200000|2025-10-08 17:40:00|26.32|24.32|26.31|24.31|26.34|24.34|26.28|24.28|0
1759945500000|2025-10-08 17:45:00|26.3|24.3|26.2|24.2|26.31|24.31|26.19|24.19|0
1759945800000|2025-10-08 17:50:00|26.21|24.21|26.3|24.3|26.35|24.35|26.19|24.19|0
1759946100000|2025-10-08 17:55:00|26.31|24.31|26.31|24.31|26.34|24.34|26.25|24.25|0
1759946400000|2025-10-08 18:00:00|26.3|24.3|26.2|24.2|26.37|24.37|26.17|24.17|0
1759946700000|2025-10-08 18:05:00|26.19|24.19|26.22|24.22|26.32|24.32|26.19|24.19|0
1759947000000|2025-10-08 18:10:00|26.23|24.23|26.18|24.18|26.23|24.23|26.13|24.13|0
1759947300000|2025-10-08 18:15:00|26.17|24.17|26.21|24.21|26.24|24.24|26.11|24.11|0
1759947600000|2025-10-08 18:20:00|26.19|24.19|26.27|24.27|26.32|24.32|26.18|24.18|0
1759947900000|2025-10-08 18:25:00|26.28|24.28|26.3|24.3|26.33|24.33|26.23|24.23|0
1759948200000|2025-10-08 18:30:00|26.29|24.29|26.34|24.34|26.41|24.41|26.28|24.28|0
1759948500000|2025-10-08 18:35:00|26.36|24.36|26.42|24.42|26.43|24.43|26.35|24.35|0
1759948800000|2025-10-08 18:40:00|26.43|24.43|26.51|24.51|26.52|24.52|26.42|24.42|0
1759949100000|2025-10-08 18:45:00|26.52|24.52|26.62|24.62|26.65|24.65|26.49|24.49|0
1759949400000|2025-10-08 18:50:00|26.61|24.61|26.61|24.61|26.65|24.65|26.56|24.56|0
1759949700000|2025-10-08 18:55:00|26.6|24.6|26.63|24.63|26.63|24.63|26.56|24.56|0
1759950000000|2025-10-08 19:00:00|26.62|24.62|26.55|24.55|26.64|24.64|26.52|24.52|0
1759950300000|2025-10-08 19:05:00|26.56|24.56|26.48|24.48|26.56|24.56|26.48|24.48|0
1759950600000|2025-10-08 19:10:00|26.49|24.49|26.38|24.38|26.5|24.5|26.38|24.38|0
1759950900000|2025-10-08 19:15:00|26.37|24.37|26.3|24.3|26.41|24.41|26.28|24.28|0
1759951200000|2025-10-08 19:20:00|26.29|24.29|26.29|24.29|26.31|24.31|26.2|24.2|0
1759951500000|2025-10-08 19:25:00|26.28|24.28|26.31|24.31|26.34|24.34|26.28|24.28|0
1759951800000|2025-10-08 19:30:00|26.32|24.32|26.22|24.22|26.33|24.33|26.19|24.19|0
1759952100000|2025-10-08 19:35:00|26.21|24.21|26.2|24.2|26.26|24.26|26.17|24.17|0
1759952400000|2025-10-08 19:40:00|26.21|24.21|26.2|24.2|26.23|24.23|26.18|24.18|0
1759952700000|2025-10-08 19:45:00|26.21|24.21|26.14|24.14|26.23|24.23|26.1|24.1|0
1759953000000|2025-10-08 19:50:00|26.12|24.12|26.03|24.03|26.15|24.15|26.01|24.01|0
1759953300000|2025-10-08 19:55:00|26.05|24.05|26.11|24.11|26.19|24.19|26.02|24.02|0
1759953600000|2025-10-08 20:00:00|26.1|24.1|26.16|24.16|26.19|24.19|26.08|24.08|0
1759953900000|2025-10-08 20:05:00|26.17|24.17|26.11|24.11|26.19|24.19|26.09|24.09|0
1759954200000|2025-10-08 20:10:00|26.12|24.12|26.09|24.09|26.12|24.12|26.05|24.05|0
1759954500000|2025-10-08 20:15:00|26.1|24.1|26.11|24.11|26.13|24.13|26.08|24.08|0
1759954800000|2025-10-08 20:20:00|26.1|24.1|26|24|26.11|24.11|25.99|23.99|0
1759955100000|2025-10-08 20:25:00|26.01|24.01|25.99|23.99|26.02|24.02|25.96|23.96|0
1759955400000|2025-10-08 20:30:00|26|24|26.01|24.01|26.03|24.03|25.98|23.98|0
1759955700000|2025-10-08 20:35:00|26|24|25.96|23.96|26.02|24.02|25.95|23.95|0
1759956000000|2025-10-08 20:40:00|25.95|23.95|25.97|23.97|25.97|23.97|25.93|23.93|0
1759956300000|2025-10-08 20:45:00|25.96|23.96|26.01|24.01|26.02|24.02|25.94|23.94|0
1759956600000|2025-10-08 20:50:00|26|24|26|24|26.02|24.02|25.99|23.99|0
1759956900000|2025-10-08 20:55:00|26.26|23.76|26.3|23.8|26.32|23.82|26.24|23.74|0
1759957200000|2025-10-08 21:00:00|26.29|23.79|26.27|23.77|26.29|23.79|26.25|23.75|0
1759957500000|2025-10-08 21:05:00|26.26|23.76|26.27|23.77|26.27|23.77|26.26|23.76|0
1759957800000|2025-10-08 21:10:00|26.28|23.78|26.31|23.8|26.31|23.8|26.26|23.76|0
1759958100000|2025-10-08 21:15:00|26.3||26.3||26.3||26.3||0
1759958400000|2025-10-08 21:20:00|26.31|23.83|26.34|23.83|26.35|23.84|26.31|23.81|0
1759958700000|2025-10-08 21:25:00|26.36|23.85|26.35|23.84|26.37|23.86|26.34|23.83|0
1759959000000|2025-10-08 21:30:00|26.34|23.83|26.33|23.82|26.34|23.83|26.33|23.82|0
1759959600000|2025-10-08 21:40:00||23.83||23.82||23.83||23.82|0
1759960200000|2025-10-08 21:50:00|26.32||26.32||26.32||26.32||0
1759960500000|2025-10-08 21:55:00|26.33||26.32||26.33||26.32||0
1759960800000|2025-10-08 22:00:00|26.27|23.76|26.23|23.73|26.32|23.81|26.2|23.71|0
1759961100000|2025-10-08 22:05:00|26.21|23.71|26.17|23.68|26.22|23.73|26.17|23.68|0
1759961400000|2025-10-08 22:10:00|26.15|23.66|26.14|23.65|26.2|23.7|26.13|23.64|0
1759961700000|2025-10-08 22:15:00|26.16|23.67|26.19|23.69|26.22|23.72|26.13|23.64|0
1759962000000|2025-10-08 22:20:00|26.18|23.68|26.15|23.66|26.18|23.68|26.11|23.62|0
1759962300000|2025-10-08 22:25:00|26.16|23.65|26.12|23.64|26.16|23.66|26.1|23.62|0
1759962600000|2025-10-08 22:30:00|26.13|23.65|26.17|23.68|26.19|23.69|26.12|23.64|0
1759962900000|2025-10-08 22:35:00|26.16|23.67|26.12|23.63|26.16|23.67|26.12|23.63|0
1759963200000|2025-10-08 22:40:00|26.13|23.64|26.13|23.64|26.14|23.65|26.11|23.62|0
1759963500000|2025-10-08 22:45:00|26.14|23.65|26.14|23.65|26.15|23.66|26.13|23.64|0
1759963800000|2025-10-08 22:50:00|26.13|23.64|26.14|23.65|26.15|23.66|26.11|23.62|0
1759964100000|2025-10-08 22:55:00|26.13|23.64|26.11|23.62|26.15|23.66|26.1|23.62|0
1759964400000|2025-10-08 23:00:00|26.12|23.63|26.13|23.65|26.13|23.65|26.1|23.61|0
1759964700000|2025-10-08 23:05:00|26.14|23.66|26.11|23.63|26.16|23.67|26.1|23.62|0
1759965000000|2025-10-08 23:10:00|26.1|23.62|26.03|23.55|26.14|23.65|26.03|23.55|0
1759965300000|2025-10-08 23:15:00|26.04|23.56|25.93|23.46|26.04|23.56|25.91|23.45|0
1759965600000|2025-10-08 23:20:00|25.94|23.47|25.95|23.48|25.96|23.49|25.92|23.45|0
1759965900000|2025-10-08 23:25:00|25.94|23.47|25.93|23.46|25.97|23.5|25.9|23.44|0
1759966200000|2025-10-08 23:30:00|25.92|23.45|25.92|23.46|25.97|23.5|25.91|23.44|0
1759966500000|2025-10-08 23:35:00|25.93|23.45|25.96|23.49|25.98|23.5|25.92|23.45|0
1759966800000|2025-10-08 23:40:00|25.97|23.48|25.97|23.49|25.99|23.51|25.95|23.48|0
1759967100000|2025-10-08 23:45:00|25.98|23.5|25.96|23.49|25.99|23.51|25.96|23.49|0
1759967400000|2025-10-08 23:50:00|25.97|23.5|26.01|23.53|26.01|23.53|25.95|23.48|0
1759967700000|2025-10-08 23:55:00|26.02|23.54|26.02|23.54|26.06|23.58|26|23.53|0
1759968000000|2025-10-09 00:00:00|26.04|23.56|26.08|23.59|26.12|23.63|26.04|23.56|0
1759968300000|2025-10-09 00:05:00|26.07|23.6|26.09|23.6|26.1|23.61|26.06|23.58|0
1759968600000|2025-10-09 00:10:00|26.1|23.61|26.1|23.61|26.12|23.63|26.07|23.58|0
1759968900000|2025-10-09 00:15:00|25.85|23.62|25.86|23.86|25.88|23.88|25.8|23.61|0
1759969200000|2025-10-09 00:20:00|25.85|23.85|25.87|23.87|25.87|23.87|25.85|23.85|0
1759969500000|2025-10-09 00:25:00|25.86|23.86|25.85|23.85|25.87|23.87|25.83|23.83|0
1759969800000|2025-10-09 00:30:00|25.84|23.84|25.85|23.85|25.87|23.87|25.84|23.84|0
1759970100000|2025-10-09 00:35:00|25.86|23.86|25.86|23.86|25.89|23.89|25.85|23.85|0
1759970400000|2025-10-09 00:40:00|25.87|23.87|25.87|23.87|25.88|23.88|25.84|23.84|0
1759970700000|2025-10-09 00:45:00|25.88|23.88|25.88|23.88|25.88|23.88|25.85|23.85|0
1759971000000|2025-10-09 00:50:00|25.87|23.87|25.88|23.88|25.88|23.88|25.84|23.84|0
1759971300000|2025-10-09 00:55:00|25.86|23.86|25.87|23.87|25.89|23.89|25.85|23.85|0
1759971600000|2025-10-09 01:00:00|25.88|23.88|25.85|23.85|25.89|23.89|25.8|23.8|0
1759971900000|2025-10-09 01:05:00|25.86|23.86|25.87|23.87|25.9|23.9|25.84|23.84|0
1759972200000|2025-10-09 01:10:00|25.85|23.85|26.08|24.08|26.08|24.08|25.84|23.84|0
1759972500000|2025-10-09 01:15:00|26.09|24.09|26.31|23.8|26.34|24.11|26.03|23.8|0
1759972800000|2025-10-09 01:20:00|26.3|23.79|26.29|23.79|26.3|23.8|26.26|23.76|0
1759973100000|2025-10-09 01:25:00|26.28|23.78|26.22|23.73|26.28|23.78|26.21|23.71|0
1759973400000|2025-10-09 01:30:00|26.23|23.72|26.36|23.85|26.39|23.87|26.23|23.72|0
1759973700000|2025-10-09 01:35:00|26.37|23.84|26.36|23.85|26.38|23.87|26.34|23.83|0
1759974000000|2025-10-09 01:40:00|26.35|23.84|26.34|23.83|26.4|23.89|26.34|23.83|0
1759974300000|2025-10-09 01:45:00|26.33|23.82|26.36|23.85|26.42|23.9|26.32|23.82|0
1759974600000|2025-10-09 01:50:00|26.37|23.86|26.31|23.81|26.38|23.87|26.29|23.79|0
1759974900000|2025-10-09 01:55:00|26.3|23.8|26.33|23.82|26.34|23.83|26.29|23.78|0
1759975200000|2025-10-09 02:00:00|26.34|23.83|26.42|23.9|26.43|23.92|26.31|23.8|0
1759975500000|2025-10-09 02:05:00|26.41|23.89|26.41|23.9|26.45|23.94|26.39|23.88|0
1759975800000|2025-10-09 02:10:00|26.4|23.89|26.41|23.89|26.43|23.92|26.39|23.88|0
1759976100000|2025-10-09 02:15:00|26.4|23.88|26.45|23.93|26.45|23.93|26.4|23.88|0
1759976400000|2025-10-09 02:20:00|26.44|23.92|26.42|23.9|26.44|23.92|26.38|23.87|0
1759976700000|2025-10-09 02:25:00|26.41|23.89|26.42|23.9|26.44|23.92|26.39|23.88|0
1759977000000|2025-10-09 02:30:00|26.43|23.91|26.11|24.11|26.44|24.18|26.11|23.87|0
1759977300000|2025-10-09 02:35:00|26.12|24.12|26.17|24.17|26.19|24.19|26.11|24.11|0
1759977600000|2025-10-09 02:40:00|26.16|24.16|26.16|24.16|26.19|24.19|26.13|24.13|0
1759977900000|2025-10-09 02:45:00|26.17|24.17|26.17|24.17|26.19|24.19|26.15|24.15|0
1759978200000|2025-10-09 02:50:00|26.18|24.18|26.25|24.25|26.27|24.27|26.17|24.17|0
1759978500000|2025-10-09 02:55:00|26.26|24.26|26.25|24.25|26.27|24.27|26.25|24.25|0
1759978800000|2025-10-09 03:00:00|26.26|24.26|26.19|24.19|26.27|24.27|26.19|24.19|0
1759979100000|2025-10-09 03:05:00|26.18|24.18|26.2|24.2|26.22|24.22|26.18|24.18|0
1759979400000|2025-10-09 03:10:00|26.19|24.19|26.21|24.21|26.22|24.22|26.19|24.19|0
1759979700000|2025-10-09 03:15:00|26.22|24.22|26.2|24.2|26.23|24.23|26.2|24.2|0
1759980000000|2025-10-09 03:20:00|26.21|24.21|26.13|24.13|26.23|24.23|26.06|24.06|0
1759980300000|2025-10-09 03:25:00|26.14|24.14|26.16|24.16|26.2|24.2|26.13|24.13|0
1759980600000|2025-10-09 03:30:00|26.15|24.15|26.15|24.15|26.19|24.19|26.14|24.14|0
1759980900000|2025-10-09 03:35:00|26.16|24.16|26.15|24.15|26.18|24.18|26.13|24.13|0
1759981200000|2025-10-09 03:40:00|26.14|24.14|26.15|24.15|26.17|24.17|26.13|24.13|0
1759981500000|2025-10-09 03:45:00|26.16|24.16|26.12|24.12|26.16|24.16|26.1|24.1|0
1759981800000|2025-10-09 03:50:00|26.13|24.13|26.1|24.1|26.13|24.13|26.09|24.09|0
1759982100000|2025-10-09 03:55:00|26.11|24.11|26.15|24.15|26.16|24.16|26.08|24.08|0
1759982400000|2025-10-09 04:00:00|26.14|24.14|26.15|24.15|26.17|24.17|26.14|24.14|0
1759982700000|2025-10-09 04:05:00|26.14|24.14|26.15|24.15|26.16|24.16|26.14|24.14|0
1759983000000|2025-10-09 04:10:00|26.16|24.16|26.14|24.14|26.16|24.16|26.13|24.13|0
1759983300000|2025-10-09 04:15:00|26.13|24.13|26.09|24.09|26.15|24.15|26.08|24.08|0
1759983600000|2025-10-09 04:20:00|26.11|24.11|26.04|24.04|26.12|24.12|26.04|24.04|0
1759983900000|2025-10-09 04:25:00|26.02|24.02|26.02|24.02|26.08|24.08|25.97|23.97|0
1759984200000|2025-10-09 04:30:00|26.03|24.03|26.01|24.01|26.03|24.03|26|24|0
1759984500000|2025-10-09 04:35:00|26|24|26.05|24.05|26.07|24.07|25.99|23.99|0
1759984800000|2025-10-09 04:40:00|26.04|24.04|26.05|24.05|26.08|24.08|26.02|24.02|0
1759985100000|2025-10-09 04:45:00|26.06|24.06|26.05|24.05|26.07|24.07|26.05|24.05|0
1759985400000|2025-10-09 04:50:00|26.06|24.06|26.05|24.05|26.07|24.07|26.05|24.05|0
1759985700000|2025-10-09 04:55:00|26.04|24.04|25.94|23.94|26.06|24.06|25.93|23.93|0
1759986000000|2025-10-09 05:00:00|25.95|23.95|25.94|23.94|25.96|23.96|25.92|23.92|0
1759986300000|2025-10-09 05:05:00|25.93|23.93|25.97|23.97|25.99|23.99|25.93|23.93|0
1759986600000|2025-10-09 05:10:00|25.96|23.96|25.95|23.95|25.97|23.97|25.94|23.94|0
1759986900000|2025-10-09 05:15:00|25.94|23.94|25.94|23.94|25.98|23.98|25.93|23.93|0
1759987200000|2025-10-09 05:20:00|25.93|23.93|25.94|23.94|25.97|23.97|25.93|23.93|0
1759987500000|2025-10-09 05:25:00|25.93|23.93|25.86|23.86|25.95|23.95|25.84|23.84|0
1759987800000|2025-10-09 05:30:00|25.85|23.85|25.84|23.84|25.86|23.86|25.81|23.81|0
1759988100000|2025-10-09 05:35:00|25.85|23.85|25.85|23.85|25.87|23.87|25.83|23.83|0
1759988400000|2025-10-09 05:40:00|25.86|23.86|25.86|23.86|25.87|23.87|25.83|23.83|0
1759988700000|2025-10-09 05:45:00|25.87|23.87|25.93|23.93|25.95|23.95|25.84|23.84|0
1759989000000|2025-10-09 05:50:00|25.92|23.92|25.91|23.91|25.94|23.94|25.87|23.87|0
1759989300000|2025-10-09 05:55:00|25.92|23.92|25.84|23.84|25.92|23.92|25.84|23.84|0
1759989600000|2025-10-09 06:00:00|25.83|23.83|25.84|23.84|25.87|23.87|25.82|23.82|0
1759989900000|2025-10-09 06:05:00|25.83|23.83|25.84|23.84|25.87|23.87|25.82|23.82|0
1759990200000|2025-10-09 06:10:00|25.85|23.85|25.78|23.78|25.85|23.85|25.78|23.78|0
1759990500000|2025-10-09 06:15:00|25.8|23.8|25.79|23.79|25.81|23.81|25.77|23.77|0
1759990800000|2025-10-09 06:20:00|25.8|23.8|25.86|23.86|25.89|23.89|25.8|23.8|0
1759991100000|2025-10-09 06:25:00|25.85|23.85|25.98|23.98|25.98|23.98|25.85|23.85|0
1759991400000|2025-10-09 06:30:00|25.99|23.99|25.91|23.91|25.99|23.99|25.9|23.9|0
1759991700000|2025-10-09 06:35:00|25.9|23.9|25.92|23.92|25.93|23.93|25.88|23.88|0
1759992000000|2025-10-09 06:40:00|25.93|23.93|25.9|23.9|25.93|23.93|25.88|23.88|0
1759992300000|2025-10-09 06:45:00|25.89|23.89|25.95|23.95|26|24|25.88|23.88|0
1759992600000|2025-10-09 06:50:00|25.93|23.93|26.06|24.06|26.07|24.07|25.93|23.93|0
1759992900000|2025-10-09 06:55:00|26.05|24.05|26.06|24.06|26.09|24.09|26.01|24.01|0
1759993200000|2025-10-09 07:00:00|26.07|24.07|26|24|26.08|24.08|25.97|23.97|0
1759993500000|2025-10-09 07:05:00|26.01|24.01|26.02|24.02|26.05|24.05|25.96|23.96|0
1759993800000|2025-10-09 07:10:00|26.03|24.03|26.02|24.02|26.04|24.04|25.98|23.98|0
1759994100000|2025-10-09 07:15:00|26.03|24.03|25.99|23.99|26.04|24.04|25.98|23.98|0
1759994400000|2025-10-09 07:20:00|25.98|23.98|25.88|23.88|26.03|24.03|25.87|23.87|0
1759994700000|2025-10-09 07:25:00|25.89|23.89|25.95|23.95|25.97|23.97|25.88|23.88|0
1759995000000|2025-10-09 07:30:00|25.96|23.96|25.96|23.96|26|24|25.93|23.93|0
1759995300000|2025-10-09 07:35:00|25.95|23.95|25.97|23.97|25.99|23.99|25.94|23.94|0
1759995600000|2025-10-09 07:40:00|25.95|23.95|25.95|23.95|25.97|23.97|25.93|23.93|0
1759995900000|2025-10-09 07:45:00|25.96|23.96|25.91|23.91|25.97|23.97|25.87|23.87|0
1759996200000|2025-10-09 07:50:00|25.9|23.9|25.89|23.89|25.94|23.94|25.89|23.89|0
1759996500000|2025-10-09 07:55:00|25.9|23.9|25.92|23.92|25.93|23.93|25.83|23.83|0
1759996800000|2025-10-09 08:00:00|25.93|23.93|25.91|23.91|25.94|23.94|25.89|23.89|0
1759997100000|2025-10-09 08:05:00|25.92|23.92|25.85|23.85|25.93|23.93|25.84|23.84|0
1759997400000|2025-10-09 08:10:00|25.84|23.84|26.01|24.01|26.03|24.03|25.84|23.84|0
1759997700000|2025-10-09 08:15:00|26|24|25.94|23.94|26.04|24.04|25.93|23.93|0
1759998000000|2025-10-09 08:20:00|25.93|23.93|25.97|23.97|25.97|23.97|25.89|23.89|0
1759998300000|2025-10-09 08:25:00|25.98|23.98|25.95|23.95|25.99|23.99|25.93|23.93|0
1759998600000|2025-10-09 08:30:00|25.96|23.96|26.03|24.03|26.03|24.03|25.95|23.95|0
1759998900000|2025-10-09 08:35:00|26.01|24.01|26.02|24.02|26.05|24.05|25.99|23.99|0
1759999200000|2025-10-09 08:40:00|26.03|24.03|26.12|24.12|26.14|24.14|26.01|24.01|0
1759999500000|2025-10-09 08:45:00|26.13|24.13|26.02|24.02|26.13|24.13|25.99|23.99|0
1759999800000|2025-10-09 08:50:00|26.03|24.03|26.05|24.05|26.13|24.13|26.03|24.03|0
1760000100000|2025-10-09 08:55:00|26.07|24.07|26.07|24.07|26.11|24.11|26.01|24.01|0
1760000400000|2025-10-09 09:00:00|26.08|24.08|26.13|24.13|26.14|24.14|26.05|24.05|0
1760000700000|2025-10-09 09:05:00|26.11|24.11|26.06|24.06|26.14|24.14|26.04|24.04|0
1760001000000|2025-10-09 09:10:00|26.07|24.07|25.95|23.95|26.08|24.08|25.93|23.93|0
1760001300000|2025-10-09 09:15:00|25.94|23.94|25.95|23.95|25.98|23.98|25.93|23.93|0
1760001600000|2025-10-09 09:20:00|25.96|23.96|25.96|23.96|25.99|23.99|25.94|23.94|0
1760001900000|2025-10-09 09:25:00|25.97|23.97|25.96|23.96|25.97|23.97|25.94|23.94|0
1760002200000|2025-10-09 09:30:00|25.95|23.95|25.91|23.91|25.97|23.97|25.91|23.91|0
1760002500000|2025-10-09 09:35:00|25.89|23.89|25.92|23.92|25.94|23.94|25.88|23.88|0
1760002800000|2025-10-09 09:40:00|25.91|23.91|25.87|23.87|25.93|23.93|25.84|23.84|0
1760003100000|2025-10-09 09:45:00|25.92|23.92|25.93|23.93|25.95|23.95|25.9|23.9|0
1760003400000|2025-10-09 09:50:00|25.92|23.92|25.97|23.97|26|24|25.9|23.9|0
1760003700000|2025-10-09 09:55:00|25.98|23.98|25.96|23.96|25.99|23.99|25.94|23.94|0
1760004000000|2025-10-09 10:00:00|25.97|23.97|26.02|24.02|26.03|24.03|25.95|23.95|0
1760004300000|2025-10-09 10:05:00|26.01|24.01|25.95|23.95|26.03|24.03|25.93|23.93|0
1760004600000|2025-10-09 10:10:00|25.96|23.96|25.95|23.95|26|24|25.93|23.93|0
1760004900000|2025-10-09 10:15:00|25.96|23.96|25.96|23.96|25.98|23.98|25.94|23.94|0
1760005200000|2025-10-09 10:20:00|25.97|23.97|25.98|23.98|25.98|23.98|25.94|23.94|0
1760005500000|2025-10-09 10:25:00|26.03|24.03|26.14|24.14|26.14|24.14|26.01|24.01|0
1760005800000|2025-10-09 10:30:00|26.13|24.13|26.11|24.11|26.14|24.14|26.04|24.04|0
1760006100000|2025-10-09 10:35:00|26.12|24.12|26.09|24.09|26.12|24.12|26.08|24.08|0
1760006400000|2025-10-09 10:40:00|26.08|24.08|26.05|24.05|26.11|24.11|26.04|24.04|0
1760006700000|2025-10-09 10:45:00|26.06|24.06|26.1|24.1|26.13|24.13|26.04|24.04|0
1760007000000|2025-10-09 10:50:00|26.11|24.11|26.11|24.11|26.12|24.12|26.08|24.08|0
1760007300000|2025-10-09 10:55:00|26.1|24.1|26.08|24.08|26.12|24.12|26.04|24.04|0
1760007600000|2025-10-09 11:00:00|26.07|24.07|26.06|24.06|26.11|24.11|26.04|24.04|0
1760007900000|2025-10-09 11:05:00|26.05|24.05|26.05|24.05|26.1|24.1|26.03|24.03|0
1760008200000|2025-10-09 11:10:00|26.04|24.04|26.03|24.03|26.07|24.07|26.02|24.02|0
1760008500000|2025-10-09 11:15:00|26.05|24.05|26.06|24.06|26.08|24.08|26.04|24.04|0
1760008800000|2025-10-09 11:20:00|26.05|24.05|26.04|24.04|26.06|24.06|26.02|24.02|0
1760009100000|2025-10-09 11:25:00|26.05|24.05|25.96|23.96|26.05|24.05|25.94|23.94|0
1760009400000|2025-10-09 11:30:00|25.97|23.97|25.96|23.96|25.98|23.98|25.91|23.91|0
1760009700000|2025-10-09 11:35:00|25.97|23.97|25.96|23.96|25.97|23.97|25.93|23.93|0
1760010000000|2025-10-09 11:40:00|25.97|23.97|26.02|24.02|26.04|24.04|25.94|23.94|0
1760010300000|2025-10-09 11:45:00|26.03|24.03|25.94|23.94|26.05|24.05|25.93|23.93|0
1760010600000|2025-10-09 11:50:00|25.95|23.95|25.96|23.96|26.01|24.01|25.95|23.95|0
1760010900000|2025-10-09 11:55:00|25.97|23.97|26.04|24.04|26.06|24.06|25.94|23.94|0
1760011200000|2025-10-09 12:00:00|26.02|24.02|26.03|24.03|26.05|24.05|25.95|23.95|0
1760011500000|2025-10-09 12:05:00|26.02|24.02|26.01|24.01|26.06|24.06|26|24|0
1760011800000|2025-10-09 12:10:00|26.02|24.02|26|24|26.03|24.03|25.99|23.99|0
1760012100000|2025-10-09 12:15:00|26.01|24.01|26.01|24.01|26.03|24.03|25.97|23.97|0
1760012400000|2025-10-09 12:20:00|26|24|26.04|24.04|26.05|24.05|25.97|23.97|0
1760012700000|2025-10-09 12:25:00|26.05|24.05|25.94|23.94|26.06|24.06|25.94|23.94|0
1760013000000|2025-10-09 12:30:00|25.95|23.95|25.98|23.98|26.05|24.05|25.21|23.21|0
1760013300000|2025-10-09 12:35:00|25.99|23.99|25.95|23.95|26.01|24.01|25.93|23.93|0
1760013600000|2025-10-09 12:40:00|25.97|23.97|25.94|23.94|26.01|24.01|25.94|23.94|0
1760013900000|2025-10-09 12:45:00|25.93|23.93|25.96|23.96|25.98|23.98|25.93|23.93|0
1760014200000|2025-10-09 12:50:00|25.95|23.95|25.95|23.95|25.98|23.98|25.92|23.92|0
1760014500000|2025-10-09 12:55:00|25.96|23.96|25.9|23.9|25.97|23.97|25.9|23.9|0
1760014800000|2025-10-09 13:00:00|25.91|23.91|25.91|23.91|25.93|23.93|25.89|23.89|0
1760015100000|2025-10-09 13:05:00|25.92|23.92|25.89|23.89|25.94|23.94|25.88|23.88|0
1760015400000|2025-10-09 13:10:00|25.91|23.91|25.91|23.91|25.93|23.93|25.89|23.89|0
1760015700000|2025-10-09 13:15:00|25.9|23.9|25.88|23.88|25.9|23.9|25.81|23.81|0
1760016000000|2025-10-09 13:20:00|25.86|23.86|25.84|23.84|25.88|23.88|25.84|23.84|0
1760016300000|2025-10-09 13:25:00|25.83|23.83|25.03|23.03|25.84|23.84|25.02|23.02|0
1760016600000|2025-10-09 13:30:00|25.83|23.83|25.95|23.95|26.02|24.02|25.75|23.75|0
1760016900000|2025-10-09 13:35:00|25.98|23.98|25.91|23.91|26.05|24.05|25.87|23.87|0
1760017200000|2025-10-09 13:40:00|25.93|23.93|26.31|24.31|26.34|24.34|25.88|23.88|0
1760017500000|2025-10-09 13:45:00|26.33|24.33|26.11|24.11|26.4|24.4|26.1|24.1|0
1760017800000|2025-10-09 13:50:00|26.1|24.1|26.7|24.7|26.7|24.7|26.07|24.07|0
1760018100000|2025-10-09 13:55:00|26.69|24.69|26.64|24.64|26.79|24.79|26.55|24.55|0
1760018400000|2025-10-09 14:00:00|26.65|24.65|26.72|24.72|26.87|24.87|26.65|24.65|0
1760018700000|2025-10-09 14:05:00|26.67|24.67|26.68|24.68|26.76|24.76|26.53|24.53|0
1760019000000|2025-10-09 14:10:00|26.65|24.65|26.73|24.73|26.79|24.79|26.63|24.63|0
1760019300000|2025-10-09 14:15:00|26.74|24.74|26.72|24.72|26.82|24.82|26.68|24.68|0
1760019600000|2025-10-09 14:20:00|26.75|24.75|26.79|24.79|26.94|24.94|26.7|24.7|0
1760019900000|2025-10-09 14:25:00|26.81|24.81|26.84|24.84|26.88|24.88|26.78|24.78|0
1760020200000|2025-10-09 14:30:00|26.87|24.87|27.06|25.06|27.13|25.13|26.86|24.86|0
1760020500000|2025-10-09 14:35:00|27.07|25.07|27.08|25.08|27.26|25.26|27.04|25.04|0
1760020800000|2025-10-09 14:40:00|27.09|25.09|27.27|25.27|27.27|25.27|26.96|24.96|0
1760021100000|2025-10-09 14:45:00|27.29|25.29|27.09|25.09|27.4|25.4|27.09|25.09|0
1760021400000|2025-10-09 14:50:00|27.08|25.08|26.89|24.89|27.08|25.08|26.85|24.85|0
1760021700000|2025-10-09 14:55:00|26.9|24.9|26.63|24.63|26.92|24.92|26.61|24.61|0
1760022000000|2025-10-09 15:00:00|26.61|24.61|26.67|24.67|26.72|24.72|26.57|24.57|0
1760022300000|2025-10-09 15:05:00|26.63|24.63|26.59|24.59|26.78|24.78|26.57|24.57|0
1760022600000|2025-10-09 15:10:00|26.6|24.6|26.65|24.65|26.85|24.85|26.53|24.53|0
1760022900000|2025-10-09 15:15:00|26.64|24.64|26.62|24.62|26.64|24.64|26.52|24.52|0
1760023200000|2025-10-09 15:20:00|26.63|24.63|26.67|24.67|26.81|24.81|26.59|24.59|0
1760023500000|2025-10-09 15:25:00|26.69|24.69|26.82|24.82|26.83|24.83|26.65|24.65|0
1760023800000|2025-10-09 15:30:00|26.83|24.83|26.89|24.89|26.94|24.94|26.73|24.73|0
1760024100000|2025-10-09 15:35:00|26.91|24.91|26.77|24.77|27.02|25.02|26.7|24.7|0
1760024400000|2025-10-09 15:40:00|26.8|24.8|26.79|24.79|26.92|24.92|26.79|24.79|0
1760024700000|2025-10-09 15:45:00|26.78|24.78|26.44|24.44|26.88|24.88|26.44|24.44|0
1760025000000|2025-10-09 15:50:00|26.45|24.45|26.42|24.42|26.48|24.48|26.35|24.35|0
1760025300000|2025-10-09 15:55:00|26.43|24.43|26.4|24.4|26.46|24.46|26.34|24.34|0
1760025600000|2025-10-09 16:00:00|26.39|24.39|26.3|24.3|26.41|24.41|26.27|24.27|0
1760025900000|2025-10-09 16:05:00|26.29|24.29|26.31|24.31|26.42|24.42|26.27|24.27|0
1760026200000|2025-10-09 16:10:00|26.32|24.32|26.35|24.35|26.36|24.36|26.26|24.26|0
1760026500000|2025-10-09 16:15:00|26.36|24.36|26.42|24.42|26.43|24.43|26.26|24.26|0
1760026800000|2025-10-09 16:20:00|26.41|24.41|26.47|24.47|26.61|24.61|26.41|24.41|0
1760027100000|2025-10-09 16:25:00|26.46|24.46|26.38|24.38|26.52|24.52|26.35|24.35|0
1760027400000|2025-10-09 16:30:00|26.39|24.39|26.4|24.4|26.46|24.46|26.36|24.36|0
1760027700000|2025-10-09 16:35:00|26.41|24.41|26.41|24.41|26.43|24.43|26.28|24.28|0
1760028000000|2025-10-09 16:40:00|26.4|24.4|26.59|24.59|26.72|24.72|26.4|24.4|0
1760028300000|2025-10-09 16:45:00|26.58|24.58|26.42|24.42|26.6|24.6|26.42|24.42|0
1760028600000|2025-10-09 16:50:00|26.43|24.43|26.66|24.66|26.66|24.66|26.37|24.37|0
1760028900000|2025-10-09 16:55:00|26.67|24.67|26.93|24.93|26.97|24.97|26.66|24.66|0
1760029200000|2025-10-09 17:00:00|26.92|24.92|26.88|24.88|26.97|24.97|26.8|24.8|0
1760029500000|2025-10-09 17:05:00|26.87|24.87|26.77|24.77|27.05|25.05|26.75|24.75|0
1760029800000|2025-10-09 17:10:00|26.76|24.76|26.95|24.95|26.98|24.98|26.73|24.73|0
1760030100000|2025-10-09 17:15:00|26.92|24.92|27.04|25.04|27.16|25.16|26.87|24.87|0
1760030400000|2025-10-09 17:20:00|27.05|25.05|27.02|25.02|27.07|25.07|26.86|24.86|0
1760030700000|2025-10-09 17:25:00|26.99|24.99|27.18|25.18|27.24|25.24|26.99|24.99|0
1760031000000|2025-10-09 17:30:00|27.17|25.17|27.01|25.01|27.28|25.28|26.95|24.95|0
1760031300000|2025-10-09 17:35:00|27.03|25.03|26.8|24.8|27.1|25.1|26.74|24.74|0
1760031600000|2025-10-09 17:40:00|26.79|24.79|26.76|24.76|26.85|24.85|26.63|24.63|0
1760031900000|2025-10-09 17:45:00|26.75|24.75|26.67|24.67|26.81|24.81|26.66|24.66|0
1760032200000|2025-10-09 17:50:00|26.66|24.66|26.69|24.69|26.72|24.72|26.57|24.57|0
1760032500000|2025-10-09 17:55:00|26.68|24.68|26.68|24.68|26.76|24.76|26.63|24.63|0
1760032800000|2025-10-09 18:00:00|26.67|24.67|26.78|24.78|26.82|24.82|26.64|24.64|0
1760033100000|2025-10-09 18:05:00|26.79|24.79|26.88|24.88|26.97|24.97|26.77|24.77|0
1760033400000|2025-10-09 18:10:00|26.87|24.87|26.79|24.79|26.88|24.88|26.75|24.75|0
1760033700000|2025-10-09 18:15:00|26.8|24.8|26.6|24.6|26.82|24.82|26.56|24.56|0
1760034000000|2025-10-09 18:20:00|26.61|24.61|26.64|24.64|26.7|24.7|26.56|24.56|0
1760034300000|2025-10-09 18:25:00|26.63|24.63|26.59|24.59|26.66|24.66|26.47|24.47|0
1760034600000|2025-10-09 18:30:00|26.6|24.6|26.66|24.66|26.69|24.69|26.6|24.6|0
1760034900000|2025-10-09 18:35:00|26.65|24.65|26.58|24.58|26.66|24.66|26.53|24.53|0
1760035200000|2025-10-09 18:40:00|26.59|24.59|26.57|24.57|26.62|24.62|26.48|24.48|0
1760035500000|2025-10-09 18:45:00|26.58|24.58|26.54|24.54|26.63|24.63|26.53|24.53|0
1760035800000|2025-10-09 18:50:00|26.55|24.55|26.58|24.58|26.6|24.6|26.46|24.46|0
1760036100000|2025-10-09 18:55:00|26.57|24.57|26.4|24.4|26.61|24.61|26.35|24.35|0
1760036400000|2025-10-09 19:00:00|26.39|24.39|26.29|24.29|26.42|24.42|26.27|24.27|0
1760036700000|2025-10-09 19:05:00|26.3|24.3|26.13|24.13|26.32|24.32|26.13|24.13|0
1760037000000|2025-10-09 19:10:00|26.14|24.14|26.09|24.09|26.16|24.16|26.01|24.01|0
1760037300000|2025-10-09 19:15:00|26.08|24.08|26.03|24.03|26.15|24.15|26.02|24.02|0
1760037600000|2025-10-09 19:20:00|26.04|24.04|25.93|23.93|26.05|24.05|25.91|23.91|0
1760037900000|2025-10-09 19:25:00|25.94|23.94|25.93|23.93|25.98|23.98|25.86|23.86|0
1760038200000|2025-10-09 19:30:00|25.94|23.94|26|24|26.02|24.02|25.94|23.94|0
1760038500000|2025-10-09 19:35:00|25.99|23.99|25.81|23.81|26.01|24.01|25.79|23.79|0
1760038800000|2025-10-09 19:40:00|25.84|23.84|25.78|23.78|25.88|23.88|25.78|23.78|0
1760039100000|2025-10-09 19:45:00|25.79|23.79|25.79|23.79|25.85|23.85|25.69|23.69|0
1760039400000|2025-10-09 19:50:00|25.74|23.74|25.8|23.8|25.86|23.86|25.74|23.74|0
1760039700000|2025-10-09 19:55:00|25.81|23.81|25.8|23.8|26.03|24.03|25.77|23.77|0
1760040000000|2025-10-09 20:00:00|25.79|23.79|25.79|23.79|25.87|23.87|25.74|23.74|0
1760040300000|2025-10-09 20:05:00|25.8|23.8|25.83|23.83|25.84|23.84|25.75|23.75|0
1760040600000|2025-10-09 20:10:00|25.84|23.84|25.83|23.83|25.87|23.87|25.82|23.82|0
1760040900000|2025-10-09 20:15:00|25.82|23.82|25.93|23.93|25.95|23.95|25.82|23.82|0
1760041200000|2025-10-09 20:20:00|25.94|23.94|25.94|23.94|25.95|23.95|25.88|23.88|0
1760041500000|2025-10-09 20:25:00|25.93|23.93|25.91|23.91|25.95|23.95|25.91|23.91|0
1760041800000|2025-10-09 20:30:00|25.9|23.9|25.95|23.95|25.96|23.96|25.9|23.9|0
1760042100000|2025-10-09 20:35:00|25.94|23.94|25.89|23.89|25.95|23.95|25.87|23.87|0
1760042400000|2025-10-09 20:40:00|25.88|23.88|25.88|23.88|25.9|23.9|25.87|23.87|0
1760042700000|2025-10-09 20:45:00|25.89|23.89|25.85|23.85|25.91|23.91|25.84|23.84|0
1760043000000|2025-10-09 20:50:00|25.86|23.86|25.85|23.85|25.86|23.86|25.83|23.83|0
1760043300000|2025-10-09 20:55:00|26.09|23.61|25.98|23.51|26.09|23.61|25.98|23.51|0
1760043600000|2025-10-09 21:00:00|26|23.52|25.97|23.5|26|23.53|25.97|23.5|0
1760043900000|2025-10-09 21:05:00|25.98|23.49|25.99|23.51|25.99|23.51|25.98|23.49|0
1760044200000|2025-10-09 21:10:00|25.98||25.98||25.98||25.98||0
1760044500000|2025-10-09 21:15:00|25.99|23.52|25.98|23.51|25.99|23.52|25.98|23.51|0
1760044800000|2025-10-09 21:20:00|25.99|23.5|25.98|23.51|25.99|23.51|25.98|23.5|0
1760045100000|2025-10-09 21:25:00|25.99|23.5|25.99|23.51|25.99|23.51|25.99|23.5|0
1760045400000|2025-10-09 21:30:00|25.98|23.5|25.97|23.5|25.98|23.51|25.97|23.49|0
1760045700000|2025-10-09 21:35:00|25.96|23.49|25.95|23.48|25.96|23.49|25.93|23.46|0
1760046000000|2025-10-09 21:40:00|25.94|23.47|25.94|23.47|25.95|23.48|25.94|23.47|0
1760046300000|2025-10-09 21:45:00|25.95||25.94||25.95||25.94||0
1760046600000|2025-10-09 21:50:00|25.95|23.48|25.93|23.46|25.95|23.48|25.92|23.45|0
1760046900000|2025-10-09 21:55:00|25.91|23.45|25.92|23.45|25.93|23.46|25.89|23.43|0
1760047200000|2025-10-09 22:00:00|25.94|23.47|25.81|23.35|25.96|23.49|25.81|23.35|0
1760047500000|2025-10-09 22:05:00|25.82|23.36|25.87|23.4|25.88|23.41|25.81|23.35|0
1760047800000|2025-10-09 22:10:00|25.88|23.41|25.92|23.45|25.96|23.49|25.85|23.38|0
1760048100000|2025-10-09 22:15:00|25.93|23.46|25.89|23.43|25.94|23.47|25.84|23.38|0
1760048400000|2025-10-09 22:20:00|25.88|23.42|25.9|23.43|25.92|23.45|25.88|23.42|0
1760048700000|2025-10-09 22:25:00|25.89|23.42|25.89|23.42|25.92|23.45|25.89|23.42|0
1760049000000|2025-10-09 22:30:00|25.87|23.41|25.77|23.32|25.87|23.41|25.77|23.32|0
1760049300000|2025-10-09 22:35:00|25.76|23.31|25.76|23.31|25.77|23.32|25.72|23.27|0
1760049600000|2025-10-09 22:40:00|25.75|23.3|25.7|23.26|25.75|23.3|25.69|23.24|0
1760049900000|2025-10-09 22:45:00|25.71|23.27|25.74|23.29|25.75|23.3|25.71|23.26|0
1760050200000|2025-10-09 22:50:00|25.73|23.28|25.76|23.31|25.77|23.32|25.73|23.28|0
1760050500000|2025-10-09 22:55:00|25.75|23.3|25.72|23.27|25.75|23.3|25.71|23.27|0
1760050800000|2025-10-09 23:00:00|25.71|23.26|25.75|23.3|25.75|23.3|25.67|23.23|0
1760051100000|2025-10-09 23:05:00|25.76|23.29|25.77|23.32|25.77|23.32|25.73|23.28|0
1760051400000|2025-10-09 23:10:00|25.76|23.31|25.74|23.29|25.77|23.32|25.74|23.29|0
1760051700000|2025-10-09 23:15:00|25.75|23.3|25.72|23.27|25.75|23.3|25.71|23.26|0
1760052000000|2025-10-09 23:20:00|25.73|23.28|25.68|23.23|25.73|23.28|25.68|23.23|0
1760052300000|2025-10-09 23:25:00|25.69|23.24|25.7|23.25|25.7|23.25|25.68|23.23|0
1760052600000|2025-10-09 23:30:00|25.71|23.26|25.71|23.27|25.75|23.3|25.7|23.25|0
1760052900000|2025-10-09 23:35:00|25.7|23.26|25.7|23.26|25.71|23.27|25.68|23.23|0
1760053200000|2025-10-09 23:40:00|25.71|23.27|25.72|23.27|25.72|23.27|25.7|23.25|0
1760053500000|2025-10-09 23:45:00|25.71|23.26|25.62|23.18|25.71|23.26|25.58|23.14|0
1760053800000|2025-10-09 23:50:00|25.63|23.19|25.62|23.18|25.63|23.19|25.58|23.15|0
1760054100000|2025-10-09 23:55:00|25.61|23.17|25.56|23.13|25.61|23.17|25.55|23.12|0
1760054400000|2025-10-10 00:00:00|25.55|23.12|25.53|23.1|25.59|23.15|25.46|23.04|0
1760054700000|2025-10-10 00:05:00|25.54|23.11|25.61|23.17|25.61|23.17|25.54|23.11|0
1760055000000|2025-10-10 00:10:00|25.62|23.18|25.63|23.19|25.68|23.23|25.61|23.17|0
1760055300000|2025-10-10 00:15:00|25.64|23.2|25.54|23.54|25.64|23.63|25.41|23.18|0
1760055600000|2025-10-10 00:20:00|25.53|23.53|25.54|23.54|25.56|23.56|25.52|23.52|0
1760055900000|2025-10-10 00:25:00|25.55|23.55|25.56|23.56|25.56|23.56|25.52|23.52|0
1760056200000|2025-10-10 00:30:00|25.54|23.54|25.54|23.54|25.56|23.56|25.53|23.53|0
1760056500000|2025-10-10 00:35:00|25.55|23.55|25.55|23.55|25.57|23.57|25.53|23.53|0
1760056800000|2025-10-10 00:40:00|25.56|23.56|25.55|23.55|25.58|23.58|25.53|23.53|0
1760057100000|2025-10-10 00:45:00|25.56|23.56|25.53|23.53|25.56|23.56|25.52|23.52|0
1760057400000|2025-10-10 00:50:00|25.51|23.51|25.53|23.53|25.55|23.55|25.5|23.5|0
1760057700000|2025-10-10 00:55:00|25.52|23.52|25.48|23.48|25.53|23.53|25.47|23.47|0
1760058000000|2025-10-10 01:00:00|25.47|23.47|25.49|23.49|25.5|23.5|25.47|23.47|0
1760058300000|2025-10-10 01:05:00|25.5|23.5|25.48|23.48|25.5|23.5|25.45|23.45|0
1760058600000|2025-10-10 01:10:00|25.47|23.47|25.42|23.42|25.5|23.5|25.42|23.42|0
1760058900000|2025-10-10 01:15:00|25.43|23.43|25.39|23.39|25.44|23.44|25.38|23.38|0
1760059200000|2025-10-10 01:20:00|25.38|23.38|25.38|23.38|25.41|23.41|25.36|23.36|0
1760059500000|2025-10-10 01:25:00|25.37|23.37|25.33|23.33|25.39|23.39|25.33|23.33|0
1760059800000|2025-10-10 01:30:00|25.35|23.35|25.34|23.34|25.35|23.35|25.32|23.32|0
1760060100000|2025-10-10 01:35:00|25.35|23.35|25.39|23.39|25.39|23.39|25.33|23.33|0
1760060400000|2025-10-10 01:40:00|25.38|23.38|25.39|23.39|25.41|23.41|25.37|23.37|0
1760060700000|2025-10-10 01:45:00|25.4|23.4|25.38|23.38|25.4|23.4|25.37|23.37|0
1760061000000|2025-10-10 01:50:00|25.37|23.37|25.37|23.37|25.4|23.4|25.36|23.36|0
1760061300000|2025-10-10 01:55:00|25.36|23.36|25.39|23.39|25.39|23.39|25.36|23.36|0
1760061600000|2025-10-10 02:00:00|25.4|23.4|25.37|23.37|25.41|23.41|25.36|23.36|0
1760061900000|2025-10-10 02:05:00|25.39|23.39|25.39|23.39|25.4|23.4|25.37|23.37|0
1760062200000|2025-10-10 02:10:00|25.4|23.4|25.32|23.32|25.4|23.4|25.32|23.32|0
1760062500000|2025-10-10 02:15:00|25.33|23.33|25.34|23.34|25.35|23.35|25.31|23.31|0
1760062800000|2025-10-10 02:20:00|25.33|23.33|25.35|23.35|25.35|23.35|25.32|23.32|0
1760063100000|2025-10-10 02:25:00|25.33|23.33|25.33|23.33|25.35|23.35|25.32|23.32|0
1760063400000|2025-10-10 02:30:00|25.34|23.34|25.34|23.34|25.34|23.34|25.32|23.32|0
1760063700000|2025-10-10 02:35:00|25.35|23.35|25.33|23.33|25.35|23.35|25.32|23.32|0
1760064000000|2025-10-10 02:40:00|25.34|23.34|25.34|23.34|25.35|23.35|25.32|23.32|0
1760064300000|2025-10-10 02:45:00|25.33|23.33|25.32|23.32|25.35|23.35|25.32|23.32|0
1760064600000|2025-10-10 02:50:00|25.33|23.33|25.33|23.33|25.35|23.35|25.32|23.32|0
1760064900000|2025-10-10 02:55:00|25.32|23.32|25.41|23.41|25.41|23.41|25.31|23.31|0
1760065200000|2025-10-10 03:00:00|25.4|23.4|25.51|23.51|25.52|23.52|25.39|23.39|0
1760065500000|2025-10-10 03:05:00|25.52|23.52|25.55|23.55|25.57|23.57|25.52|23.52|0
1760065800000|2025-10-10 03:10:00|25.54|23.54|25.53|23.53|25.57|23.57|25.53|23.53|0
1760066100000|2025-10-10 03:15:00|25.54|23.54|25.43|23.43|25.55|23.55|25.43|23.43|0
1760066400000|2025-10-10 03:20:00|25.42|23.42|25.43|23.43|25.45|23.45|25.42|23.42|0
1760066700000|2025-10-10 03:25:00|25.44|23.44|25.42|23.42|25.46|23.46|25.42|23.42|0
1760067000000|2025-10-10 03:30:00|25.43|23.43|25.44|23.44|25.46|23.46|25.42|23.42|0
1760067300000|2025-10-10 03:35:00|25.42|23.42|25.45|23.45|25.45|23.45|25.41|23.41|0
1760067600000|2025-10-10 03:40:00|25.44|23.44|25.43|23.43|25.46|23.46|25.42|23.42|0
1760067900000|2025-10-10 03:45:00|25.44|23.44|25.46|23.46|25.47|23.47|25.43|23.43|0
1760068200000|2025-10-10 03:50:00|25.45|23.45|25.49|23.49|25.51|23.51|25.42|23.42|0
1760068500000|2025-10-10 03:55:00|25.51|23.51|25.56|23.56|25.62|23.62|25.48|23.48|0
1760068800000|2025-10-10 04:00:00|25.55|23.55|25.55|23.55|25.59|23.59|25.54|23.54|0
1760069100000|2025-10-10 04:05:00|25.56|23.56|25.56|23.56|25.57|23.57|25.54|23.54|0
1760069400000|2025-10-10 04:10:00|25.55|23.55|25.56|23.56|25.58|23.58|25.54|23.54|0
1760069700000|2025-10-10 04:15:00|25.54|23.54|25.55|23.55|25.58|23.58|25.54|23.54|0
1760070000000|2025-10-10 04:20:00|25.54|23.54|25.53|23.53|25.57|23.57|25.51|23.51|0
1760070300000|2025-10-10 04:25:00|25.54|23.54|25.54|23.54|25.55|23.55|25.52|23.52|0
1760070600000|2025-10-10 04:30:00|25.53|23.53|25.56|23.56|25.56|23.56|25.53|23.53|0
1760070900000|2025-10-10 04:35:00|25.54|23.54|25.55|23.55|25.57|23.57|25.53|23.53|0
1760071200000|2025-10-10 04:40:00|25.54|23.54|25.56|23.56|25.57|23.57|25.54|23.54|0
1760071500000|2025-10-10 04:45:00|25.57|23.57|25.57|23.57|25.58|23.58|25.53|23.53|0
1760071800000|2025-10-10 04:50:00|25.56|23.56|25.56|23.56|25.58|23.58|25.55|23.55|0
1760072100000|2025-10-10 04:55:00|25.57|23.57|25.65|23.65|25.68|23.68|25.53|23.53|0
1760072400000|2025-10-10 05:00:00|25.64|23.64|25.66|23.66|25.68|23.68|25.6|23.6|0
1760072700000|2025-10-10 05:05:00|25.67|23.67|25.68|23.68|25.69|23.69|25.65|23.65|0
1760073000000|2025-10-10 05:10:00|25.67|23.67|25.68|23.68|25.69|23.69|25.66|23.66|0
1760073300000|2025-10-10 05:15:00|25.67|23.67|25.66|23.66|25.7|23.7|25.66|23.66|0
1760073600000|2025-10-10 05:20:00|25.65|23.65|25.66|23.66|25.69|23.69|25.65|23.65|0
1760073900000|2025-10-10 05:25:00|25.65|23.65|25.68|23.68|25.69|23.69|25.64|23.64|0
1760074200000|2025-10-10 05:30:00|25.67|23.67|25.62|23.62|25.67|23.67|25.61|23.61|0
1760074500000|2025-10-10 05:35:00|25.63|23.63|25.59|23.59|25.63|23.63|25.57|23.57|0
1760074800000|2025-10-10 05:40:00|25.58|23.58|25.53|23.53|25.61|23.61|25.51|23.51|0
1760075100000|2025-10-10 05:45:00|25.52|23.52|25.54|23.54|25.55|23.55|25.52|23.52|0
1760075400000|2025-10-10 05:50:00|25.53|23.53|25.48|23.48|25.55|23.55|25.45|23.45|0
1760075700000|2025-10-10 05:55:00|25.47|23.47|25.45|23.45|25.48|23.48|25.45|23.45|0
1760076000000|2025-10-10 06:00:00|25.46|23.46|25.44|23.44|25.47|23.47|25.39|23.39|0
1760076300000|2025-10-10 06:05:00|25.43|23.43|25.34|23.34|25.45|23.45|25.34|23.34|0
1760076600000|2025-10-10 06:10:00|25.33|23.33|25.34|23.34|25.36|23.36|25.32|23.32|0
1760076900000|2025-10-10 06:15:00|25.35|23.35|25.38|23.38|25.39|23.39|25.33|23.33|0
1760077200000|2025-10-10 06:20:00|25.37|23.37|25.38|23.38|25.43|23.43|25.36|23.36|0
1760077500000|2025-10-10 06:25:00|25.39|23.39|25.39|23.39|25.42|23.42|25.36|23.36|0
1760077800000|2025-10-10 06:30:00|25.38|23.38|25.38|23.38|25.41|23.41|25.35|23.35|0
1760078100000|2025-10-10 06:35:00|25.37|23.37|25.62|23.62|25.77|23.77|25.37|23.37|0
1760078400000|2025-10-10 06:40:00|25.64|23.64|25.53|23.53|25.64|23.64|25.51|23.51|0
1760078700000|2025-10-10 06:45:00|25.52|23.52|25.75|23.75|25.76|23.76|25.5|23.5|0
1760079000000|2025-10-10 06:50:00|25.74|23.74|25.72|23.72|25.8|23.8|25.71|23.71|0
1760079300000|2025-10-10 06:55:00|25.73|23.73|25.74|23.74|25.77|23.77|25.71|23.71|0
1760079600000|2025-10-10 07:00:00|25.73|23.73|25.64|23.64|25.74|23.74|25.6|23.6|0
1760079900000|2025-10-10 07:05:00|25.63|23.63|25.65|23.65|25.66|23.66|25.49|23.49|0
1760080200000|2025-10-10 07:10:00|25.64|23.64|25.63|23.63|25.67|23.67|25.6|23.6|0
1760080500000|2025-10-10 07:15:00|25.64|23.64|25.59|23.59|25.66|23.66|25.58|23.58|0
1760080800000|2025-10-10 07:20:00|25.6|23.6|25.63|23.63|25.68|23.68|25.53|23.53|0
1760081100000|2025-10-10 07:25:00|25.65|23.65|25.58|23.58|25.65|23.65|25.55|23.55|0
1760081400000|2025-10-10 07:30:00|25.57|23.57|25.65|23.65|25.66|23.66|25.56|23.56|0
1760081700000|2025-10-10 07:35:00|25.64|23.64|25.62|23.62|25.7|23.7|25.59|23.59|0
1760082000000|2025-10-10 07:40:00|25.61|23.61|25.64|23.64|25.66|23.66|25.61|23.61|0
1760082300000|2025-10-10 07:45:00|25.63|23.63|25.62|23.62|25.65|23.65|25.62|23.62|0
1760082600000|2025-10-10 07:50:00|25.63|23.63|25.65|23.65|25.69|23.69|25.6|23.6|0
1760082900000|2025-10-10 07:55:00|25.66|23.66|25.64|23.64|25.72|23.72|25.62|23.62|0
1760083200000|2025-10-10 08:00:00|25.63|23.63|25.59|23.59|25.65|23.65|25.47|23.47|0
1760083500000|2025-10-10 08:05:00|25.6|23.6|25.54|23.54|25.61|23.61|25.51|23.51|0
1760083800000|2025-10-10 08:10:00|25.55|23.55|25.51|23.51|25.56|23.56|25.46|23.46|0
1760084100000|2025-10-10 08:15:00|25.5|23.5|25.49|23.49|25.52|23.52|25.48|23.48|0
1760084400000|2025-10-10 08:20:00|25.48|23.48|25.55|23.55|25.57|23.57|25.48|23.48|0
1760084700000|2025-10-10 08:25:00|25.56|23.56|25.55|23.55|25.56|23.56|25.51|23.51|0
1760085000000|2025-10-10 08:30:00|25.54|23.54|25.55|23.55|25.57|23.57|25.51|23.51|0
1760085300000|2025-10-10 08:35:00|25.54|23.54|25.53|23.53|25.56|23.56|25.52|23.52|0
1760085600000|2025-10-10 08:40:00|25.54|23.54|25.5|23.5|25.55|23.55|25.48|23.48|0
1760085900000|2025-10-10 08:45:00|25.49|23.49|25.49|23.49|25.51|23.51|25.47|23.47|0
1760086200000|2025-10-10 08:50:00|25.48|23.48|25.54|23.54|25.55|23.55|25.48|23.48|0
1760086500000|2025-10-10 08:55:00|25.53|23.53|25.6|23.6|25.6|23.6|25.53|23.53|0
1760086800000|2025-10-10 09:00:00|25.59|23.59|25.82|23.82|25.97|23.97|25.58|23.58|0
1760087100000|2025-10-10 09:05:00|25.81|23.81|25.83|23.83|25.9|23.9|25.77|23.77|0
1760087400000|2025-10-10 09:10:00|25.84|23.84|25.91|23.91|25.93|23.93|25.81|23.81|0
1760087700000|2025-10-10 09:15:00|25.92|23.92|25.89|23.89|25.92|23.92|25.87|23.87|0
1760088000000|2025-10-10 09:20:00|25.91|23.91|25.88|23.88|25.95|23.95|25.88|23.88|0
1760088300000|2025-10-10 09:25:00|25.89|23.89|25.96|23.96|25.96|23.96|25.86|23.86|0
1760088600000|2025-10-10 09:30:00|25.94|23.94|26|24|26.04|24.04|25.94|23.94|0
1760088900000|2025-10-10 09:35:00|25.99|23.99|26.08|24.08|26.11|24.11|25.98|23.98|0
1760089200000|2025-10-10 09:40:00|26.09|24.09|26.12|24.12|26.12|24.12|26.05|24.05|0
1760089500000|2025-10-10 09:45:00|26.11|24.11|26.26|24.26|26.27|24.27|26.05|24.05|0
1760089800000|2025-10-10 09:50:00|26.25|24.25|26.38|24.38|26.38|24.38|26.25|24.25|0
1760090100000|2025-10-10 09:55:00|26.37|24.37|26.44|24.44|26.46|24.46|26.33|24.33|0
1760090400000|2025-10-10 10:00:00|26.45|24.45|26.39|24.39|26.51|24.51|26.36|24.36|0
1760090700000|2025-10-10 10:05:00|26.38|24.38|26.29|24.29|26.38|24.38|26.27|24.27|0
1760091000000|2025-10-10 10:10:00|26.3|24.3|26.24|24.24|26.3|24.3|26.19|24.19|0
1760091300000|2025-10-10 10:15:00|26.23|24.23|26.19|24.19|26.29|24.29|26.13|24.13|0
1760091600000|2025-10-10 10:20:00|26.18|24.18|26.19|24.19|26.21|24.21|26.15|24.15|0
1760091900000|2025-10-10 10:25:00|26.18|24.18|26.2|24.2|26.2|24.2|26.15|24.15|0
1760092200000|2025-10-10 10:30:00|26.21|24.21|26.18|24.18|26.22|24.22|26.14|24.14|0
1760092500000|2025-10-10 10:35:00|26.19|24.19|26.24|24.24|26.26|24.26|26.17|24.17|0
1760092800000|2025-10-10 10:40:00|26.23|24.23|26.13|24.13|26.23|24.23|26.13|24.13|0
1760093100000|2025-10-10 10:45:00|26.12|24.12|26.19|24.19|26.21|24.21|26.11|24.11|0
1760093400000|2025-10-10 10:50:00|26.2|24.2|26.15|24.15|26.2|24.2|26.11|24.11|0
1760093700000|2025-10-10 10:55:00|26.13|24.13|26.02|24.02|26.15|24.15|26.02|24.02|0
1760094000000|2025-10-10 11:00:00|26.03|24.03|25.94|23.94|26.04|24.04|25.92|23.92|0
1760094300000|2025-10-10 11:05:00|25.95|23.95|25.98|23.98|26.03|24.03|25.92|23.92|0
1760094600000|2025-10-10 11:10:00|25.99|23.99|25.98|23.98|26|24|25.94|23.94|0
1760094900000|2025-10-10 11:15:00|25.97|23.97|25.97|23.97|26.01|24.01|25.96|23.96|0
1760095200000|2025-10-10 11:20:00|25.99|23.99|25.94|23.94|26.01|24.01|25.92|23.92|0
1760095500000|2025-10-10 11:25:00|25.93|23.93|25.98|23.98|26|24|25.9|23.9|0
1760095800000|2025-10-10 11:30:00|25.97|23.97|25.88|23.88|25.98|23.98|25.86|23.86|0
1760096100000|2025-10-10 11:35:00|25.87|23.87|25.91|23.91|25.94|23.94|25.87|23.87|0
1760096400000|2025-10-10 11:40:00|25.9|23.9|25.88|23.88|25.94|23.94|25.84|23.84|0
1760096700000|2025-10-10 11:45:00|25.87|23.87|25.88|23.88|25.9|23.9|25.86|23.86|0
1760097000000|2025-10-10 11:50:00|25.87|23.87|25.88|23.88|25.89|23.89|25.81|23.81|0
1760097300000|2025-10-10 11:55:00|25.89|23.89|25.78|23.78|25.9|23.9|25.77|23.77|0
1760097600000|2025-10-10 12:00:00|25.79|23.79|25.76|23.76|25.81|23.81|25.24|23.24|0
1760097900000|2025-10-10 12:05:00|25.77|23.77|25.72|23.72|25.79|23.79|25.7|23.7|0
1760098200000|2025-10-10 12:10:00|25.73|23.73|25.74|23.74|25.76|23.76|25.7|23.7|0
1760098500000|2025-10-10 12:15:00|25.75|23.75|25.74|23.74|25.75|23.75|25.72|23.72|0
1760098800000|2025-10-10 12:20:00|25.73|23.73|25.79|23.79|25.79|23.79|25.71|23.71|0
1760099100000|2025-10-10 12:25:00|25.78|23.78|25.78|23.78|25.84|23.84|25.76|23.76|0
1760099400000|2025-10-10 12:30:00|25.79|23.79|25.79|23.79|25.8|23.8|25.69|23.69|0
1760099700000|2025-10-10 12:35:00|25.78|23.78|25.88|23.88|25.91|23.91|25.76|23.76|0
1760100000000|2025-10-10 12:40:00|25.9|23.9|25.99|23.99|26.03|24.03|25.8|23.8|0
1760100300000|2025-10-10 12:45:00|25.98|23.98|26.03|24.03|26.07|24.07|25.95|23.95|0
1760100600000|2025-10-10 12:50:00|26.04|24.04|25.99|23.99|26.05|24.05|25.97|23.97|0
1760100900000|2025-10-10 12:55:00|25.98|23.98|25.97|23.97|26.01|24.01|25.95|23.95|0
1760101200000|2025-10-10 13:00:00|25.95|23.95|25.92|23.92|25.95|23.95|25.9|23.9|0
1760101500000|2025-10-10 13:05:00|25.93|23.93|25.94|23.94|25.96|23.96|25.92|23.92|0
1760101800000|2025-10-10 13:10:00|25.96|23.96|25.92|23.92|25.96|23.96|25.91|23.91|0
1760102100000|2025-10-10 13:15:00|25.82|23.82|25.84|23.84|25.87|23.87|25.79|23.79|0
1760102400000|2025-10-10 13:20:00|25.83|23.83|25.87|23.87|25.91|23.91|25.81|23.81|0
1760102700000|2025-10-10 13:25:00|25.85|23.85|25.84|23.84|25.87|23.87|25.84|23.84|0
1760103000000|2025-10-10 13:30:00|25.9|23.9|25.77|23.77|25.95|23.95|25.68|23.68|0
1760103300000|2025-10-10 13:35:00|25.82|23.82|25.72|23.72|25.83|23.83|25.61|23.61|0
1760103600000|2025-10-10 13:40:00|25.73|23.73|25.76|23.76|25.85|23.85|25.69|23.69|0
1760103900000|2025-10-10 13:45:00|25.8|23.8|25.97|23.97|26.01|24.01|25.65|23.65|0
1760104200000|2025-10-10 13:50:00|25.96|23.96|26.03|24.03|26.06|24.06|25.86|23.86|0
1760104500000|2025-10-10 13:55:00|26.02|24.02|25.79|23.79|26.07|24.07|25.77|23.77|0
1760104800000|2025-10-10 14:00:00|25.78|23.78|26|24|26.66|24.66|25.71|23.71|0
1760105100000|2025-10-10 14:05:00|26.01|24.01|25.82|23.82|26.11|24.11|25.76|23.76|0
1760105400000|2025-10-10 14:10:00|25.77|23.77|25.89|23.89|25.94|23.94|25.71|23.71|0
1760105700000|2025-10-10 14:15:00|25.87|23.87|25.97|23.97|26.15|24.15|25.86|23.86|0
1760106000000|2025-10-10 14:20:00|25.96|23.96|25.91|23.91|26|24|25.82|23.82|0
1760106300000|2025-10-10 14:25:00|25.9|23.9|25.89|23.89|25.92|23.92|25.66|23.66|0
1760106600000|2025-10-10 14:30:00|25.88|23.88|25.76|23.76|25.91|23.91|25.74|23.74|0
1760106900000|2025-10-10 14:35:00|25.75|23.75|25.85|23.85|25.89|23.89|25.71|23.71|0
1760107200000|2025-10-10 14:40:00|25.84|23.84|25.78|23.78|25.95|23.95|25.78|23.78|0
1760107500000|2025-10-10 14:45:00|25.77|23.77|25.58|23.58|25.79|23.79|25.51|23.51|0
1760107800000|2025-10-10 14:50:00|25.57|23.57|25.58|23.58|25.7|23.7|25.53|23.53|0
1760108100000|2025-10-10 14:55:00|25.57|23.57|27.5|24.5|31.86|28.86|25.51|23.51|0
1760108400000|2025-10-10 15:00:00|27.58|24.58|29.25|26.25|29.64|26.64|27.58|24.58|0
1760108700000|2025-10-10 15:05:00|29.35|26.35|29.5|26.5|29.57|26.57|28.5|25.5|0
1760109000000|2025-10-10 15:10:00|29.45|26.45|28.53|25.53|29.48|26.48|28.37|25.37|0
1760109300000|2025-10-10 15:15:00|28.47|25.47|29.96|26.96|30.26|27.26|28.4|25.4|0
1760109600000|2025-10-10 15:20:00|29.93|26.93|32.45|29.05|32.45|29.05|29.75|26.61|0
1760109900000|2025-10-10 15:25:00|32.39|28.99|32.9|29.5|33|29.6|31.9|28.5|0
1760110200000|2025-10-10 15:30:00|32.85|29.45|35.07|31.67|35.36|31.96|31.24|27.84|0
1760110500000|2025-10-10 15:35:00|35.12|31.72|34.61|31.21|35.12|31.72|33.25|29.85|0
1760110800000|2025-10-10 15:40:00|34.46|31.06|32.12|28.72|35.18|31.78|32.12|28.72|0
1760111100000|2025-10-10 15:45:00|32.23|28.83|32.05|28.65|32.55|29.15|31.41|28.01|0
1760111400000|2025-10-10 15:50:00|32.14|28.74|31.74|28.34|32.14|28.74|31.2|27.8|0
1760111700000|2025-10-10 15:55:00|31.83|28.43|32.69|29.29|33.25|29.85|31.75|28.35|0
1760112000000|2025-10-10 16:00:00|32.61|29.21|33.47|30.07|33.67|30.27|32.61|29.21|0
1760112300000|2025-10-10 16:05:00|33.42|30.02|32.93|29.53|33.57|30.17|32.79|29.39|0
1760112600000|2025-10-10 16:10:00|33|29.6|32.57|29.17|33.56|30.16|32.5|29.1|0
1760112900000|2025-10-10 16:15:00|32.56|29.16|33.02|29.62|33.58|30.18|32.46|29.06|0
1760113200000|2025-10-10 16:20:00|33.03|29.63|32.41|29.01|33.56|30.16|32.05|28.65|0
1760113500000|2025-10-10 16:25:00|32.59|29.19|33.12|29.72|33.14|29.74|32.56|29.16|0
1760113800000|2025-10-10 16:30:00|33.1|29.7|33.14|29.74|33.14|29.74|32.26|28.86|0
1760114100000|2025-10-10 16:35:00|33.07|29.67|33.22|29.82|33.46|30.06|32.77|29.37|0
1760114400000|2025-10-10 16:40:00|33.24|29.84|33.74|30.34|33.96|30.56|33.13|29.73|0
1760114700000|2025-10-10 16:45:00|33.75|30.35|34.4|31|34.44|31.04|33.68|30.28|0
1760115000000|2025-10-10 16:50:00|34.37|30.97|34.77|31.37|35.06|31.66|34.35|30.95|0
1760115300000|2025-10-10 16:55:00|34.75|31.35|34.74|31.34|34.84|31.44|34.47|31.07|0
1760115600000|2025-10-10 17:00:00|34.8|31.4|35.69|32.29|35.73|32.33|34.67|31.27|0
1760115900000|2025-10-10 17:05:00|35.64|32.24|36.02|32.62|36.12|32.72|35.61|32.21|0
1760116200000|2025-10-10 17:10:00|36.05|32.65|35.8|32.4|36.14|32.74|35.24|31.84|0
1760116500000|2025-10-10 17:15:00|35.83|32.43|34.86|31.46|35.83|32.43|34.6|31.2|0
1760116800000|2025-10-10 17:20:00|34.87|31.47|34.48|31.08|35.12|31.72|34.17|30.77|0
1760117100000|2025-10-10 17:25:00|34.45|31.05|34.06|30.66|34.61|31.21|33.99|30.59|0
1760117400000|2025-10-10 17:30:00|34.07|30.67|33.56|30.16|34.16|30.76|33.53|30.13|0
1760117700000|2025-10-10 17:35:00|33.58|30.18|33.57|30.17|33.7|30.3|33.08|29.68|0
1760118000000|2025-10-10 17:40:00|33.62|30.22|33.91|30.51|33.91|30.51|33.33|29.93|0
1760118300000|2025-10-10 17:45:00|33.93|30.53|34.04|31.04|34.86|31.52|33.89|30.49|0
1760118600000|2025-10-10 17:50:00|33.99|30.99|34.92|31.92|34.98|31.98|33.98|30.98|0
1760118900000|2025-10-10 17:55:00|34.93|31.93|34.4|31.4|34.97|31.97|34.39|31.39|0
1760119200000|2025-10-10 18:00:00|34.37|31.37|34.78|31.78|34.89|31.89|34.33|31.33|0
1760119500000|2025-10-10 18:05:00|34.73|31.73|34.57|31.57|34.87|31.87|34.29|31.29|0
1760119800000|2025-10-10 18:10:00|34.58|31.58|34|31|34.68|31.68|33.96|30.96|0
1760120100000|2025-10-10 18:15:00|34.01|31.01|34.06|31.06|34.27|31.27|33.52|30.52|0
1760120400000|2025-10-10 18:20:00|34.03|31.03|33.36|30.36|34.03|31.03|33.25|30.25|0
1760120700000|2025-10-10 18:25:00|33.37|30.37|33.87|30.87|33.87|30.87|33.24|30.24|0
1760121000000|2025-10-10 18:30:00|33.85|30.85|34.04|31.04|34.06|31.06|33.66|30.66|0
1760121300000|2025-10-10 18:35:00|34.05|31.05|34.24|31.24|34.28|31.28|33.96|30.96|0
1760121600000|2025-10-10 18:40:00|34.22|31.22|34.81|31.81|34.83|31.83|34.19|31.19|0
1760121900000|2025-10-10 18:45:00|34.85|31.85|35.24|32.24|35.36|32.36|34.52|31.52|0
1760122200000|2025-10-10 18:50:00|35.25|32.25|35.78|32.78|35.92|32.92|35.17|32.17|0
1760122500000|2025-10-10 18:55:00|35.77|32.77|35.54|32.54|35.79|32.79|35.2|32.2|0
1760122800000|2025-10-10 19:00:00|35.53|32.53|35.12|32.12|35.55|32.55|34.73|31.73|0
1760123100000|2025-10-10 19:05:00|35.1|32.1|35.14|32.14|35.32|32.32|34.84|31.84|0
1760123400000|2025-10-10 19:10:00|35.21|32.21|35.74|32.74|36.21|33.21|35.18|32.18|0
1760123700000|2025-10-10 19:15:00|35.72|32.72|35.57|32.57|35.8|32.8|35.35|32.35|0
1760124000000|2025-10-10 19:20:00|35.35|32.35|36|33|36.17|33.17|35.27|32.27|0
1760124300000|2025-10-10 19:25:00|35.99|32.99|36.26|33.26|36.83|33.83|35.81|32.81|0
1760124600000|2025-10-10 19:30:00|36.31|33.31|36.46|33.46|36.53|33.53|35.94|32.94|0
1760124900000|2025-10-10 19:35:00|36.5|33.5|37.5|34.5|37.53|34.53|36.5|33.5|0
1760125200000|2025-10-10 19:40:00|37.48|34.48|35.55|32.55|37.48|34.48|35.54|32.54|0
1760125500000|2025-10-10 19:45:00|35.56|32.56|35.32|32.32|35.56|32.56|34.9|31.9|0
1760125800000|2025-10-10 19:50:00|35.28|32.28|36.62|33.62|36.69|33.69|35.28|32.28|0
1760126100000|2025-10-10 19:55:00|36.68|33.68|36.85|33.85|37.27|34.27|36.61|33.61|0
1760126400000|2025-10-10 20:00:00|36.88|33.88|36.35|33.35|37.05|34.05|36.28|33.28|0
1760126700000|2025-10-10 20:05:00|36.3|33.3|36.31|33.31|36.57|33.57|36.15|33.15|0
1760127000000|2025-10-10 20:10:00|36.29|33.29|36.03|33.03|36.29|33.29|36.03|33.03|0
1760314800000|2025-10-13 00:20:00|31.74|28.94|32.35|28.75|32.35|29.01|31.7|28.5|0
1760315100000|2025-10-13 00:25:00|32.4|28.8|32.12|28.52|32.4|28.8|32.04|28.44|0
1760315400000|2025-10-13 00:30:00|32.11|28.51|32.33|28.73|32.34|28.74|32.11|28.51|0
1760315700000|2025-10-13 00:35:00|32.32|28.72|31.63|28.03|32.38|28.78|31.54|27.94|0
1760316000000|2025-10-13 00:40:00|31.64|28.04|31.77|28.17|31.81|28.21|31.36|27.76|0
1760316300000|2025-10-13 00:45:00|31.79|28.19|31.74|28.14|31.82|28.22|31.69|28.09|0
1760316600000|2025-10-13 00:50:00|31.75|28.15|31.72|28.12|31.78|28.18|31.69|28.09|0
1760316900000|2025-10-13 00:55:00|31.71|28.11|31.65|28.05|31.79|28.19|31.59|27.99|0
1760317200000|2025-10-13 01:00:00|31.64|28.04|31.53|27.93|31.69|28.09|31.31|27.71|0
1760317500000|2025-10-13 01:05:00|31.54|27.94|31.61|28.01|31.62|28.02|31.28|27.68|0
1760317800000|2025-10-13 01:10:00|31.62|28.02|31.57|27.97|31.65|28.05|31.44|27.84|0
1760318100000|2025-10-13 01:15:00|31.54|27.94|31.49|27.89|31.57|27.97|31.46|27.86|0
1760318400000|2025-10-13 01:20:00|31.48|27.88|31.49|27.89|31.55|27.95|31.37|27.77|0
1760318700000|2025-10-13 01:25:00|31.5|27.9|31.67|28.07|31.68|28.08|31.42|27.82|0
1760319000000|2025-10-13 01:30:00|31.65|28.05|31.43|27.83|31.69|28.09|31.41|27.81|0
1760319300000|2025-10-13 01:35:00|31.42|27.82|31.28|28.08|31.53|28.1|31.26|27.82|0
1760319600000|2025-10-13 01:40:00|31.27|28.07|31.22|28.02|31.28|28.08|31.15|27.95|0
1760319900000|2025-10-13 01:45:00|31.24|28.04|31.24|28.04|31.27|28.07|31.2|28|0
1760320200000|2025-10-13 01:50:00|31.23|28.03|31.09|27.89|31.26|28.06|31.09|27.89|0
1760320500000|2025-10-13 01:55:00|31.08|27.88|31.09|27.89|31.14|27.94|31.03|27.83|0
1760320800000|2025-10-13 02:00:00|31.11|27.91|31.04|27.84|31.13|27.93|30.95|27.75|0
1760321100000|2025-10-13 02:05:00|31.03|27.83|30.99|27.79|31.09|27.89|30.96|27.76|0
1760321400000|2025-10-13 02:10:00|30.98|27.78|31.14|27.94|31.17|27.97|30.98|27.78|0
1760321700000|2025-10-13 02:15:00|31.13|27.93|31.13|27.93|31.2|28|31.11|27.91|0
1760322000000|2025-10-13 02:20:00|31.16|27.96|31.04|27.84|31.21|28.01|31.01|27.81|0
1760322300000|2025-10-13 02:25:00|31.03|27.83|31.06|27.86|31.1|27.9|31.02|27.82|0
1760322600000|2025-10-13 02:30:00|31.05|27.85|30.85|27.65|31.1|27.9|30.85|27.65|0
1760322900000|2025-10-13 02:35:00|30.86|27.66|30.85|27.65|30.91|27.71|30.82|27.62|0
1760323200000|2025-10-13 02:40:00|30.86|27.66|30.97|27.77|30.98|27.78|30.84|27.64|0
1760323500000|2025-10-13 02:45:00|30.98|27.78|31|27.8|31.03|27.83|30.94|27.74|0
1760323800000|2025-10-13 02:50:00|31.02|27.82|31.05|27.85|31.1|27.9|30.98|27.78|0
1760324100000|2025-10-13 02:55:00|31.09|27.89|31.23|28.03|31.26|28.06|31.03|27.83|0
1760324400000|2025-10-13 03:00:00|31.24|28.04|31.07|28.27|31.39|28.36|31|27.98|0
1760324700000|2025-10-13 03:05:00|31.06|28.26|30.89|28.09|31.06|28.26|30.89|28.09|0
1760325000000|2025-10-13 03:10:00|30.9|28.1|30.48|28.48|30.95|28.54|30.47|27.98|0
1760325300000|2025-10-13 03:15:00|30.49|28.49|30.51|28.51|30.52|28.52|30.48|28.48|0
1760325600000|2025-10-13 03:20:00|30.48|28.48|30.61|28.61|30.64|28.64|30.48|28.48|0
1760325900000|2025-10-13 03:25:00|30.62|28.62|30.68|28.68|30.71|28.71|30.56|28.56|0
1760326200000|2025-10-13 03:30:00|30.7|28.7|30.71|28.71|30.74|28.74|30.66|28.66|0
1760326500000|2025-10-13 03:35:00|30.73|28.73|30.85|28.85|30.85|28.85|30.69|28.69|0
1760326800000|2025-10-13 03:40:00|30.83|28.83|30.88|28.88|30.93|28.93|30.82|28.82|0
1760327100000|2025-10-13 03:45:00|30.89|28.89|31.05|29.05|31.06|29.06|30.85|28.85|0
1760327400000|2025-10-13 03:50:00|31.06|29.06|31.24|29.24|31.28|29.28|31.01|29.01|0
1760327700000|2025-10-13 03:55:00|31.25|29.25|31.26|29.26|31.31|29.31|31.19|29.19|0
1760328000000|2025-10-13 04:00:00|31.24|29.24|31.17|29.17|31.25|29.25|31.11|29.11|0
1760328300000|2025-10-13 04:05:00|31.18|29.18|31.27|29.27|31.27|29.27|31.09|29.09|0
1760328600000|2025-10-13 04:10:00|31.24|29.24|31.15|29.15|31.28|29.28|31.14|29.14|0
1760328900000|2025-10-13 04:15:00|31.14|29.14|31.09|29.09|31.15|29.15|31.07|29.07|0
1760329200000|2025-10-13 04:20:00|31.11|29.11|31.14|29.14|31.2|29.2|31.08|29.08|0
1760329500000|2025-10-13 04:25:00|31.15|29.15|30.87|28.87|31.2|29.2|30.83|28.83|0
1760329800000|2025-10-13 04:30:00|30.86|28.86|30.84|28.84|30.93|28.93|30.81|28.81|0
1760330100000|2025-10-13 04:35:00|30.86|28.86|30.87|28.87|30.93|28.93|30.82|28.82|0
1760330400000|2025-10-13 04:40:00|30.86|28.86|30.89|28.89|30.91|28.91|30.79|28.79|0
1760330700000|2025-10-13 04:45:00|30.88|28.88|30.84|28.84|30.9|28.9|30.82|28.82|0
1760331000000|2025-10-13 04:50:00|30.83|28.83|30.8|28.8|30.9|28.9|30.76|28.76|0
1760331300000|2025-10-13 04:55:00|30.79|28.79|30.79|28.79|30.83|28.83|30.77|28.77|0
1760331600000|2025-10-13 05:00:00|30.8|28.8|30.83|28.83|30.95|28.95|30.72|28.72|0
1760331900000|2025-10-13 05:05:00|30.84|28.84|30.79|28.79|30.87|28.87|30.74|28.74|0
1760332200000|2025-10-13 05:10:00|30.8|28.8|30.84|28.84|30.94|28.94|30.79|28.79|0
1760332500000|2025-10-13 05:15:00|30.83|28.83|30.84|28.84|30.89|28.89|30.73|28.73|0
1760332800000|2025-10-13 05:20:00|30.86|28.86|30.81|28.81|30.87|28.87|30.8|28.8|0
1760333100000|2025-10-13 05:25:00|30.82|28.82|30.79|28.79|30.83|28.83|30.78|28.78|0
1760333400000|2025-10-13 05:30:00|30.8|28.8|30.63|28.63|30.81|28.81|30.59|28.59|0
1760333700000|2025-10-13 05:35:00|30.62|28.62|30.68|28.68|30.85|28.85|30.53|28.53|0
1760334000000|2025-10-13 05:40:00|30.69|28.69|30.89|28.89|30.89|28.89|30.68|28.68|0
1760334300000|2025-10-13 05:45:00|30.9|28.9|30.97|28.97|31|29|30.87|28.87|0
1760334600000|2025-10-13 05:50:00|30.96|28.96|30.87|28.87|31.05|29.05|30.84|28.84|0
1760334900000|2025-10-13 05:55:00|30.88|28.88|30.88|28.88|31.02|29.02|30.85|28.85|0
1760335200000|2025-10-13 06:00:00|30.89|28.89|30.85|28.85|30.9|28.9|30.78|28.78|0
1760335500000|2025-10-13 06:05:00|30.84|28.84|30.92|28.92|30.97|28.97|30.76|28.76|0
1760335800000|2025-10-13 06:10:00|30.91|28.91|31.11|29.11|31.23|29.23|30.85|28.85|0
1760336100000|2025-10-13 06:15:00|31.07|29.07|31.1|29.1|31.2|29.2|31.02|29.02|0
1760336400000|2025-10-13 06:20:00|31.11|29.11|31.14|29.14|31.24|29.24|31.08|29.08|0
1760336700000|2025-10-13 06:25:00|31.13|29.13|31.01|29.01|31.19|29.19|30.93|28.93|0
1760337000000|2025-10-13 06:30:00|31|29|30.7|28.7|31.02|29.02|30.68|28.68|0
1760337300000|2025-10-13 06:35:00|30.71|28.71|30.69|28.69|30.71|28.71|30.58|28.58|0
1760337600000|2025-10-13 06:40:00|30.7|28.7|30.68|28.68|30.7|28.7|30.59|28.59|0
1760337900000|2025-10-13 06:45:00|30.7|28.7|30.39|28.39|30.81|28.81|30.37|28.37|0
1760338200000|2025-10-13 06:50:00|30.4|28.4|30.29|28.29|30.4|28.4|30.26|28.26|0
1760338500000|2025-10-13 06:55:00|30.28|28.28|30.18|28.18|30.3|28.3|30.18|28.18|0
1760338800000|2025-10-13 07:00:00|30.19|28.19|30.36|28.36|30.39|28.39|29.93|27.93|0
1760339100000|2025-10-13 07:05:00|30.37|28.37|29.97|27.97|30.37|28.37|29.85|27.85|0
1760339400000|2025-10-13 07:10:00|29.98|27.98|29.75|27.75|29.98|27.98|29.65|27.65|0
1760339700000|2025-10-13 07:15:00|29.74|27.74|29.76|27.76|29.79|27.79|29.67|27.67|0
1760340000000|2025-10-13 07:20:00|29.77|27.77|29.35|27.35|29.83|27.83|29.33|27.33|0
1760340300000|2025-10-13 07:25:00|29.37|27.37|29.3|27.3|29.42|27.42|29.26|27.26|0
1760340600000|2025-10-13 07:30:00|29.33|27.33|29.29|27.29|29.36|27.36|29.17|27.17|0
1760340900000|2025-10-13 07:35:00|29.28|27.28|29.41|27.41|29.45|27.45|29.26|27.26|0
1760341200000|2025-10-13 07:40:00|29.42|27.42|29.42|27.42|29.46|27.46|29.27|27.27|0
1760341500000|2025-10-13 07:45:00|29.44|27.44|29.59|27.59|29.62|27.62|29.44|27.44|0
1760341800000|2025-10-13 07:50:00|29.61|27.61|29.61|27.61|29.73|27.73|29.56|27.56|0
1760342100000|2025-10-13 07:55:00|29.6|27.6|29.38|27.38|29.64|27.64|29.38|27.38|0
1760342400000|2025-10-13 08:00:00|29.39|27.39|29.4|27.4|29.5|27.5|29.34|27.34|0
1760342700000|2025-10-13 08:05:00|29.39|27.39|29.6|27.6|29.64|27.64|29.35|27.35|0
1760343000000|2025-10-13 08:10:00|29.59|27.59|29.6|27.6|29.65|27.65|29.52|27.52|0
1760343300000|2025-10-13 08:15:00|29.62|27.62|29.64|27.64|29.86|27.86|29.55|27.55|0
1760343600000|2025-10-13 08:20:00|29.63|27.63|29.75|27.75|29.8|27.8|29.43|27.43|0
1760343900000|2025-10-13 08:25:00|29.74|27.74|29.88|27.88|29.93|27.93|29.74|27.74|0
1760344200000|2025-10-13 08:30:00|29.89|27.89|29.65|27.65|29.89|27.89|29.63|27.63|0
1760344500000|2025-10-13 08:35:00|29.69|27.69|29.89|27.89|29.92|27.92|29.64|27.64|0
1760344800000|2025-10-13 08:40:00|29.9|27.9|30.09|28.09|30.1|28.1|29.68|27.68|0
1760345100000|2025-10-13 08:45:00|30.06|28.06|29.95|27.95|30.1|28.1|29.95|27.95|0
1760345400000|2025-10-13 08:50:00|29.96|27.96|29.85|27.85|29.98|27.98|29.79|27.79|0
1760345700000|2025-10-13 08:55:00|29.83|27.83|29.59|27.59|29.86|27.86|29.59|27.59|0
1760346000000|2025-10-13 09:00:00|29.6|27.6|29.69|27.69|29.74|27.74|29.54|27.54|0
1760346300000|2025-10-13 09:05:00|29.68|27.68|29.73|27.73|29.76|27.76|29.6|27.6|0
1760346600000|2025-10-13 09:10:00|29.76|27.76|29.75|27.75|29.83|27.83|29.7|27.7|0
1760346900000|2025-10-13 09:15:00|29.76|27.76|29.68|27.68|29.79|27.79|29.65|27.65|0
1760347200000|2025-10-13 09:20:00|29.7|27.7|29.81|27.81|29.84|27.84|29.66|27.66|0
1760347500000|2025-10-13 09:25:00|29.8|27.8|29.76|27.76|29.8|27.8|29.69|27.69|0
1760347800000|2025-10-13 09:30:00|29.74|27.74|29.82|27.82|29.91|27.91|29.71|27.71|0
1760348100000|2025-10-13 09:35:00|29.81|27.81|29.94|27.94|30.01|28.01|29.8|27.8|0
1760348400000|2025-10-13 09:40:00|29.93|27.93|29.95|27.95|29.98|27.98|29.88|27.88|0
1760348700000|2025-10-13 09:45:00|29.94|27.94|29.95|27.95|29.99|27.99|29.9|27.9|0
1760349000000|2025-10-13 09:50:00|29.94|27.94|29.95|27.95|30.04|28.04|29.86|27.86|0
1760349300000|2025-10-13 09:55:00|29.94|27.94|30.04|28.04|30.04|28.04|29.88|27.88|0
1760349600000|2025-10-13 10:00:00|30|28|29.97|27.97|30.12|28.12|29.95|27.95|0
1760349900000|2025-10-13 10:05:00|30|28|30.03|28.03|30.06|28.06|29.97|27.97|0
1760350200000|2025-10-13 10:10:00|30.06|28.06|29.98|27.98|30.1|28.1|29.95|27.95|0
1760350500000|2025-10-13 10:15:00|29.99|27.99|30.21|28.21|30.34|28.34|29.98|27.98|0
1760350800000|2025-10-13 10:20:00|30.19|28.19|30.23|28.23|30.31|28.31|30.13|28.13|0
1760351100000|2025-10-13 10:25:00|30.21|28.21|30.09|28.09|30.22|28.22|30.08|28.08|0
1760351400000|2025-10-13 10:30:00|30.13|28.13|29.98|27.98|30.16|28.16|29.87|27.87|0
1760351700000|2025-10-13 10:35:00|29.99|27.99|30.2|28.2|30.2|28.2|29.91|27.91|0
1760352000000|2025-10-13 10:40:00|30.21|28.21|30.46|28.46|30.48|28.48|30.12|28.12|0
1760352300000|2025-10-13 10:45:00|30.47|28.47|30.56|28.56|30.6|28.6|30.42|28.42|0
1760352600000|2025-10-13 10:50:00|30.53|28.53|30.54|28.54|30.63|28.63|30.51|28.51|0
1760352900000|2025-10-13 10:55:00|30.53|28.53|30.4|28.4|30.56|28.56|30.25|28.25|0
1760353200000|2025-10-13 11:00:00|30.46|28.46|30.81|28.81|30.92|28.92|30.17|28.17|0
1760353500000|2025-10-13 11:05:00|30.83|28.83|31.51|29.51|31.74|29.74|30.77|28.77|0
1760353800000|2025-10-13 11:10:00|31.49|29.49|31.49|29.49|32.12|30.12|31.4|29.4|0
1760354100000|2025-10-13 11:15:00|31.5|29.5|31.44|29.44|31.57|29.57|31.33|29.33|0
1760354400000|2025-10-13 11:20:00|31.46|29.46|31.5|29.5|31.52|29.52|31.31|29.31|0
1760354700000|2025-10-13 11:25:00|31.49|29.49|31.62|29.62|31.63|29.63|31.44|29.44|0
1760355000000|2025-10-13 11:30:00|31.61|29.61|31.34|29.34|32.06|30.06|31.31|29.31|0
1760355300000|2025-10-13 11:35:00|31.38|29.38|31.61|29.61|31.64|29.64|31.25|29.25|0
1760355600000|2025-10-13 11:40:00|31.6|29.6|31.24|29.24|31.66|29.66|31.23|29.23|0
1760355900000|2025-10-13 11:45:00|31.26|29.26|31.41|29.41|31.41|29.41|31.15|29.15|0
1760356200000|2025-10-13 11:50:00|31.42|29.42|31.31|29.31|31.63|29.63|31.22|29.22|0
1760356500000|2025-10-13 11:55:00|31.3|29.3|31.41|29.41|31.48|29.48|31.26|29.26|0
1760356800000|2025-10-13 12:00:00|31.47|29.47|31.75|29.75|32.42|30.42|31.35|29.35|0
1760357100000|2025-10-13 12:05:00|31.76|29.76|31.65|29.65|31.8|29.8|31.61|29.61|0
1760357400000|2025-10-13 12:10:00|31.67|29.67|31.51|29.51|31.73|29.73|31.5|29.5|0
1760357700000|2025-10-13 12:15:00|31.52|29.52|31.2|29.2|31.52|29.52|31.19|29.19|0
1760358000000|2025-10-13 12:20:00|31.19|29.19|31.34|29.34|31.46|29.46|31.19|29.19|0
1760358300000|2025-10-13 12:25:00|31.35|29.35|31.44|29.44|31.46|29.46|31.33|29.33|0
1760358600000|2025-10-13 12:30:00|31.46|29.46|31.21|29.21|31.46|29.46|31.15|29.15|0
1760358900000|2025-10-13 12:35:00|31.2|29.2|31.07|29.07|31.24|29.24|31.04|29.04|0
1760359200000|2025-10-13 12:40:00|31.08|29.08|31.11|29.11|31.16|29.16|31.06|29.06|0
1760359500000|2025-10-13 12:45:00|31.12|29.12|31.04|29.04|31.18|29.18|30.99|28.99|0
1760359800000|2025-10-13 12:50:00|31.08|29.08|31.04|29.04|31.19|29.19|31.04|29.04|0
1760360100000|2025-10-13 12:55:00|31.03|29.03|31.15|29.15|31.17|29.17|31.03|29.03|0
1760360400000|2025-10-13 13:00:00|31.14|29.14|30.73|28.73|31.14|29.14|30.64|28.64|0
1760360700000|2025-10-13 13:05:00|30.72|28.72|30.8|28.8|30.9|28.9|30.7|28.7|0
1760361000000|2025-10-13 13:10:00|30.79|28.79|30.77|28.77|30.88|28.88|30.72|28.72|0
1760361300000|2025-10-13 13:15:00|30.78|28.78|30.68|28.68|30.89|28.89|30.59|28.59|0
1760361600000|2025-10-13 13:20:00|30.67|28.67|30.69|28.69|30.75|28.75|30.51|28.51|0
1760361900000|2025-10-13 13:25:00|30.67|28.67|28.79|26.79|30.69|28.69|28.78|26.78|0
1760362200000|2025-10-13 13:30:00|30.79|28.79|30.73|28.73|30.79|28.79|30.26|28.26|0
1760362500000|2025-10-13 13:35:00|30.7|28.7|30.85|28.85|31.36|29.36|30.67|28.67|0
1760362800000|2025-10-13 13:40:00|30.87|28.87|30.7|28.7|31.16|29.16|30.42|28.42|0
1760363100000|2025-10-13 13:45:00|30.69|28.69|30.72|28.72|31.08|29.08|30.6|28.6|0
1760363400000|2025-10-13 13:50:00|30.71|28.71|30.34|28.34|30.86|28.86|30.12|28.12|0
1760363700000|2025-10-13 13:55:00|30.37|28.37|29.62|27.62|30.38|28.38|29.55|27.55|0
1760364000000|2025-10-13 14:00:00|29.65|27.65|29.62|27.62|30.04|28.04|29.48|27.48|0
1760364300000|2025-10-13 14:05:00|29.59|27.59|29.84|27.84|29.96|27.96|29.57|27.57|0
1760364600000|2025-10-13 14:10:00|29.88|27.88|30.08|28.08|30.21|28.21|29.77|27.77|0
1760364900000|2025-10-13 14:15:00|30.07|28.07|29.96|27.96|30.11|28.11|29.74|27.74|0
1760365200000|2025-10-13 14:20:00|29.93|27.93|30.25|28.25|30.83|28.83|29.9|27.9|0
1760365500000|2025-10-13 14:25:00|30.26|28.26|30.64|28.64|30.94|28.94|30.26|28.26|0
1760365800000|2025-10-13 14:30:00|30.63|28.63|30.13|28.13|30.93|28.93|30.11|28.11|0
1760366100000|2025-10-13 14:35:00|30.14|28.14|29.81|27.81|30.14|28.14|29.76|27.76|0
1760366400000|2025-10-13 14:40:00|29.8|27.8|30.28|28.28|30.39|28.39|29.73|27.73|0
1760366700000|2025-10-13 14:45:00|30.32|28.32|30.72|28.72|30.72|28.72|30.15|28.15|0
1760367000000|2025-10-13 14:50:00|30.71|28.71|30.89|28.89|31.13|29.13|30.62|28.62|0
1760367300000|2025-10-13 14:55:00|30.91|28.91|31.51|29.51|31.65|29.65|30.91|28.91|0
1760367600000|2025-10-13 15:00:00|31.49|29.49|31.6|29.6|31.75|29.75|31.41|29.41|0
1760367900000|2025-10-13 15:05:00|31.61|29.61|31.13|29.13|31.77|29.77|31.1|29.1|0
1760368200000|2025-10-13 15:10:00|31.12|29.12|30.78|28.78|31.15|29.15|30.67|28.67|0
1760368500000|2025-10-13 15:15:00|30.77|28.77|30.32|28.32|30.79|28.79|30.32|28.32|0
1760368800000|2025-10-13 15:20:00|30.31|28.31|30.25|28.25|30.32|28.32|30.09|28.09|0
1760369100000|2025-10-13 15:25:00|30.21|28.21|30.28|28.28|30.39|28.39|30.21|28.21|0
1760369400000|2025-10-13 15:30:00|30.29|28.29|30.13|28.13|30.29|28.29|30.01|28.01|0
1760369700000|2025-10-13 15:35:00|30.11|28.11|30.2|28.2|30.2|28.2|30.02|28.02|0
1760370000000|2025-10-13 15:40:00|30.19|28.19|30.38|28.38|30.43|28.43|30.19|28.19|0
1760370300000|2025-10-13 15:45:00|30.37|28.37|30.25|28.25|30.47|28.47|30.23|28.23|0
1760370600000|2025-10-13 15:50:00|30.24|28.24|30.14|28.14|30.36|28.36|30.08|28.08|0
1760370900000|2025-10-13 15:55:00|30.15|28.15|30.02|28.02|30.19|28.19|29.95|27.95|0
1760371200000|2025-10-13 16:00:00|30.01|28.01|30.01|28.01|30.18|28.18|29.98|27.98|0
1760371500000|2025-10-13 16:05:00|30|28|29.93|27.93|30.13|28.13|29.92|27.92|0
1760371800000|2025-10-13 16:10:00|29.94|27.94|29.88|27.88|30.02|28.02|29.81|27.81|0
1760372100000|2025-10-13 16:15:00|29.87|27.87|29.69|27.69|29.87|27.87|29.62|27.62|0
1760372400000|2025-10-13 16:20:00|29.7|27.7|29.72|27.72|30.12|28.12|29.64|27.64|0
1760372700000|2025-10-13 16:25:00|29.73|27.73|29.76|27.76|29.83|27.83|29.64|27.64|0
1760373000000|2025-10-13 16:30:00|29.74|27.74|29.58|27.58|29.85|27.85|29.53|27.53|0
1760373300000|2025-10-13 16:35:00|29.57|27.57|29.67|27.67|29.75|27.75|29.54|27.54|0
1760373600000|2025-10-13 16:40:00|29.68|27.68|29.74|27.74|29.85|27.85|29.63|27.63|0
1760373900000|2025-10-13 16:45:00|29.76|27.76|29.56|27.56|29.87|27.87|29.48|27.48|0
1760374200000|2025-10-13 16:50:00|29.57|27.57|29.41|27.41|29.59|27.59|29.39|27.39|0
1760374500000|2025-10-13 16:55:00|29.4|27.4|29.17|27.17|29.44|27.44|29.15|27.15|0
1760374800000|2025-10-13 17:00:00|29.16|27.16|29.1|27.1|29.31|27.31|29.05|27.05|0
1760375100000|2025-10-13 17:05:00|29.11|27.11|29.19|27.19|29.21|27.21|29.08|27.08|0
1760375400000|2025-10-13 17:10:00|29.18|27.18|29.64|27.64|29.65|27.65|29.15|27.15|0
1760375700000|2025-10-13 17:15:00|29.66|27.66|29.79|27.79|29.83|27.83|29.55|27.55|0
1760376000000|2025-10-13 17:20:00|29.81|27.81|29.67|27.67|29.85|27.85|29.58|27.58|0
1760376300000|2025-10-13 17:25:00|29.7|27.7|29.82|27.82|29.89|27.89|29.69|27.69|0
1760376600000|2025-10-13 17:30:00|29.8|27.8|29.87|27.87|29.91|27.91|29.75|27.75|0
1760376900000|2025-10-13 17:35:00|29.88|27.88|29.89|27.89|29.98|27.98|29.85|27.85|0
1760377200000|2025-10-13 17:40:00|29.88|27.88|30|28|30.06|28.06|29.88|27.88|0
1760377500000|2025-10-13 17:45:00|30.01|28.01|30.01|28.01|30.03|28.03|29.9|27.9|0
1760377800000|2025-10-13 17:50:00|30|28|29.92|27.92|30.21|28.21|29.89|27.89|0
1760378100000|2025-10-13 17:55:00|29.91|27.91|29.64|27.64|30.04|28.04|29.64|27.64|0
1760378400000|2025-10-13 18:00:00|29.63|27.63|29.41|27.41|29.69|27.69|29.38|27.38|0
1760378700000|2025-10-13 18:05:00|29.42|27.42|29.37|27.37|29.46|27.46|29.32|27.32|0
1760379000000|2025-10-13 18:10:00|29.36|27.36|29.2|27.2|29.39|27.39|29.14|27.14|0
1760379300000|2025-10-13 18:15:00|29.21|27.21|29.11|27.11|29.22|27.22|29.07|27.07|0
1760379600000|2025-10-13 18:20:00|29.1|27.1|28.86|26.86|29.11|27.11|28.84|26.84|0
1760379900000|2025-10-13 18:25:00|28.85|26.85|28.91|26.91|29|27|28.75|26.75|0
1760380200000|2025-10-13 18:30:00|28.9|26.9|28.94|26.94|28.97|26.97|28.75|26.75|0
1760380500000|2025-10-13 18:35:00|28.97|26.97|29.15|27.15|29.15|27.15|28.9|26.9|0
1760380800000|2025-10-13 18:40:00|29.12|27.12|29.43|27.43|29.52|27.52|29.11|27.11|0
1760381100000|2025-10-13 18:45:00|29.42|27.42|29.5|27.5|29.63|27.63|29.42|27.42|0
1760381400000|2025-10-13 18:50:00|29.48|27.48|29.65|27.65|29.71|27.71|29.39|27.39|0
1760381700000|2025-10-13 18:55:00|29.66|27.66|29.86|27.86|29.9|27.9|29.64|27.64|0
1760382000000|2025-10-13 19:00:00|29.85|27.85|29.87|27.87|30.12|28.12|29.72|27.72|0
1760382300000|2025-10-13 19:05:00|29.88|27.88|29.65|27.65|29.93|27.93|29.62|27.62|0
1760382600000|2025-10-13 19:10:00|29.68|27.68|29.81|27.81|29.84|27.84|29.59|27.59|0
1760382900000|2025-10-13 19:15:00|29.8|27.8|29.55|27.55|29.84|27.84|29.48|27.48|0
1760383200000|2025-10-13 19:20:00|29.54|27.54|29.38|27.38|29.54|27.54|29.3|27.3|0
1760383500000|2025-10-13 19:25:00|29.37|27.37|29.61|27.61|29.65|27.65|29.33|27.33|0
1760383800000|2025-10-13 19:30:00|29.64|27.64|29.53|27.53|29.64|27.64|29.51|27.51|0
1760384100000|2025-10-13 19:35:00|29.51|27.51|29.34|27.34|29.63|27.63|29.32|27.32|0
1760384400000|2025-10-13 19:40:00|29.35|27.35|29.26|27.26|29.36|27.36|29.2|27.2|0
1760384700000|2025-10-13 19:45:00|29.27|27.27|29.57|27.57|29.57|27.57|29.25|27.25|0
1760385000000|2025-10-13 19:50:00|29.55|27.55|29.36|27.36|29.63|27.63|29.26|27.26|0
1760385300000|2025-10-13 19:55:00|29.35|27.35|29.52|27.52|29.57|27.57|29.31|27.31|0
1760385600000|2025-10-13 20:00:00|29.54|27.54|29.73|27.73|29.73|27.73|29.44|27.44|0
1760385900000|2025-10-13 20:05:00|29.71|27.71|29.71|27.71|29.77|27.77|29.67|27.67|0
1760386200000|2025-10-13 20:10:00|29.7|27.7|29.75|27.75|29.77|27.77|29.68|27.68|0
1760386500000|2025-10-13 20:15:00|29.77|27.77|29.8|27.8|29.84|27.84|29.72|27.72|0
1760386800000|2025-10-13 20:20:00|29.78|27.78|29.81|27.81|29.84|27.84|29.76|27.76|0
1760387100000|2025-10-13 20:25:00|29.78|27.78|29.8|27.8|29.83|27.83|29.78|27.78|0
1760387400000|2025-10-13 20:30:00|29.81|27.81|29.78|27.78|29.82|27.82|29.76|27.76|0
1760387700000|2025-10-13 20:35:00|29.79|27.79|29.82|27.82|29.82|27.82|29.77|27.77|0
1760388000000|2025-10-13 20:40:00|29.81|27.81|29.8|27.8|29.83|27.83|29.77|27.77|0
1760388300000|2025-10-13 20:45:00|29.81|27.81|29.83|27.83|29.83|27.83|29.78|27.78|0
1760388600000|2025-10-13 20:50:00|29.82|27.82|29.86|27.86|29.88|27.88|29.8|27.8|0
1760388900000|2025-10-13 20:55:00|30.3|27.41|30.26|27.38|30.31|27.42|30.24|27.36|0
1760389200000|2025-10-13 21:00:00|30.23|27.35|30.21|27.34|30.23|27.35|30.19|27.32|0
1760389500000|2025-10-13 21:05:00|30.22|27.32|30.19|27.32|30.22|27.34|30.19|27.32|0
1760389800000|2025-10-13 21:10:00|30.18|27.31|30.18|27.31|30.18|27.31|30.18|27.31|0
1760390100000|2025-10-13 21:15:00|30.17|27.3|30.17|27.3|30.17|27.3|30.17|27.3|0
1760390400000|2025-10-13 21:20:00|30.18||30.17||30.18||30.17||0
1760390700000|2025-10-13 21:25:00|30.18||30.18||30.18||30.18||0
1760391000000|2025-10-13 21:30:00|30.17|27.29|30.17|27.3|30.17|27.3|30.17|27.29|0
1760391300000|2025-10-13 21:35:00|30.18|27.31|30.19|27.31|30.19|27.31|30.18|27.31|0
1760391900000|2025-10-13 21:45:00|30.18|27.3|30.15|27.28|30.18|27.3|30.14|27.27|0
1760392500000|2025-10-13 21:55:00|30.14|27.27|30.11|27.24|30.16|27.29|30.11|27.24|0
1760392800000|2025-10-13 22:00:00|30.19|27.31|30.06|27.19|30.19|27.31|30.03|27.17|0
1760393100000|2025-10-13 22:05:00|30.05|27.2|30.06|27.2|30.07|27.21|30.02|27.16|0
1760393400000|2025-10-13 22:10:00|30.07|27.19|30.01|27.15|30.11|27.24|30|27.14|0
1760393700000|2025-10-13 22:15:00|30|27.14|29.97|27.12|30.03|27.17|29.93|27.08|0
1760394000000|2025-10-13 22:20:00|29.98|27.13|30.13|27.26|30.13|27.26|29.97|27.12|0
1760394300000|2025-10-13 22:25:00|30.14|27.27|30.22|27.34|30.22|27.34|30.09|27.23|0
1760394600000|2025-10-13 22:30:00|30.18|27.31|30.09|27.23|30.18|27.31|30.06|27.2|0
1760394900000|2025-10-13 22:35:00|30.08|27.22|30.1|27.23|30.11|27.25|30.01|27.15|0
1760395200000|2025-10-13 22:40:00|30.09|27.22|30.02|27.16|30.1|27.23|30.02|27.16|0
1760395500000|2025-10-13 22:45:00|30.03|27.17|29.98|27.13|30.05|27.19|29.95|27.1|0
1760395800000|2025-10-13 22:50:00|29.97|27.12|30|27.14|30.01|27.15|29.97|27.12|0
1760396100000|2025-10-13 22:55:00|29.99|27.15|29.94|27.09|30.02|27.16|29.94|27.09|0
1760396400000|2025-10-13 23:00:00|29.98|27.13|29.96|27.1|30.08|27.22|29.93|27.08|0
1760396700000|2025-10-13 23:05:00|29.95|27.09|30.05|27.18|30.08|27.22|29.95|27.09|0
1760397000000|2025-10-13 23:10:00|30.06|27.19|30.15|27.28|30.15|27.28|30.06|27.18|0
1760397300000|2025-10-13 23:15:00|30.14|27.27|30.05|27.19|30.19|27.31|30.04|27.18|0
1760397600000|2025-10-13 23:20:00|30.07|27.2|30.02|27.16|30.08|27.21|29.99|27.14|0
1760397900000|2025-10-13 23:25:00|30.03|27.17|30.05|27.19|30.07|27.21|30.02|27.17|0
1760398200000|2025-10-13 23:30:00|30.06|27.2|30.1|27.23|30.14|27.27|30.05|27.19|0
1760398500000|2025-10-13 23:35:00|30.11|27.24|30.2|27.32|30.2|27.33|30.11|27.24|0
1760398800000|2025-10-13 23:40:00|30.19|27.31|30.21|27.33|30.25|27.37|30.16|27.28|0
1760399100000|2025-10-13 23:45:00|30.22|27.34|30.2|27.33|30.27|27.39|30.19|27.32|0
1760399400000|2025-10-13 23:50:00|30.19|27.32|30.16|27.29|30.19|27.32|30.15|27.28|0
1760399700000|2025-10-13 23:55:00|30.15|27.28|30.12|27.25|30.16|27.29|30.12|27.25|0
1760400000000|2025-10-14 00:00:00|30.13|27.26|29.96|27.11|30.21|27.34|29.94|27.09|0
1760400300000|2025-10-14 00:05:00|29.95|27.1|29.85|27.01|29.95|27.1|29.81|26.97|0
1760400600000|2025-10-14 00:10:00|29.86|27|29.81|26.97|29.94|27.09|29.73|26.9|0
1760400900000|2025-10-14 00:15:00|29.79|26.95|29.12|27.12|29.81|27.39|29.05|26.93|0
1760401200000|2025-10-14 00:20:00|29.13|27.13|28.97|26.97|29.13|27.13|28.97|26.97|0
1760401500000|2025-10-14 00:25:00|29.01|27.01|28.91|26.91|29.01|27.01|28.86|26.86|0
1760401800000|2025-10-14 00:30:00|28.92|26.92|28.55|26.55|28.94|26.94|28.48|26.48|0
1760402100000|2025-10-14 00:35:00|28.54|26.54|28.72|26.72|28.76|26.76|28.54|26.54|0
1760402400000|2025-10-14 00:40:00|28.7|26.7|28.71|26.71|28.77|26.77|28.65|26.65|0
1760402700000|2025-10-14 00:45:00|28.72|26.72|28.92|26.92|28.99|26.99|28.69|26.69|0
1760403000000|2025-10-14 00:50:00|28.93|26.93|28.9|26.9|28.94|26.94|28.85|26.85|0
1760403300000|2025-10-14 00:55:00|28.89|26.89|28.93|26.93|28.95|26.95|28.88|26.88|0
1760403600000|2025-10-14 01:00:00|28.95|26.95|29.03|27.03|29.04|27.04|28.86|26.86|0
1760403900000|2025-10-14 01:05:00|29.06|27.06|28.98|26.98|29.21|27.21|28.96|26.96|0
1760404200000|2025-10-14 01:10:00|28.99|26.99|29.02|27.02|29.07|27.07|28.93|26.93|0
1760404500000|2025-10-14 01:15:00|29.03|27.03|29.08|27.08|29.13|27.13|29.01|27.01|0
1760404800000|2025-10-14 01:20:00|29.06|27.06|28.98|26.98|29.09|27.09|28.96|26.96|0
1760405100000|2025-10-14 01:25:00|28.97|26.97|28.89|26.89|29.02|27.02|28.87|26.87|0
1760405400000|2025-10-14 01:30:00|28.9|26.9|28.96|26.96|29.02|27.02|28.87|26.87|0
1760405700000|2025-10-14 01:35:00|28.95|26.95|28.85|26.85|28.99|26.99|28.85|26.85|0
1760406000000|2025-10-14 01:40:00|28.86|26.86|28.86|26.86|28.92|26.92|28.8|26.8|0
1760406300000|2025-10-14 01:45:00|28.85|26.85|28.85|26.85|28.91|26.91|28.82|26.82|0
1760406600000|2025-10-14 01:50:00|28.86|26.86|28.87|26.87|28.9|26.9|28.84|26.84|0
1760406900000|2025-10-14 01:55:00|28.88|26.88|28.86|26.86|28.89|26.89|28.81|26.81|0
1760407200000|2025-10-14 02:00:00|28.85|26.85|28.76|26.76|28.91|26.91|28.76|26.76|0
1760407500000|2025-10-14 02:05:00|28.77|26.77|28.75|26.75|28.8|26.8|28.72|26.72|0
1760407800000|2025-10-14 02:10:00|28.76|26.76|28.74|26.74|28.79|26.79|28.68|26.68|0
1760408100000|2025-10-14 02:15:00|28.75|26.75|28.75|26.75|28.78|26.78|28.72|26.72|0
1760408400000|2025-10-14 02:20:00|28.77|26.77|28.76|26.76|28.79|26.79|28.68|26.68|0
1760408700000|2025-10-14 02:25:00|28.75|26.75|28.91|26.91|28.95|26.95|28.75|26.75|0
1760409000000|2025-10-14 02:30:00|28.92|26.92|29.02|27.02|29.05|27.05|28.88|26.88|0
1760409300000|2025-10-14 02:35:00|29.01|27.01|29|27|29.06|27.06|28.97|26.97|0
1760409600000|2025-10-14 02:40:00|29.01|27.01|29.01|27.01|29.02|27.02|28.98|26.98|0
1760409900000|2025-10-14 02:45:00|29|27|29.09|27.09|29.1|27.1|28.98|26.98|0
1760410200000|2025-10-14 02:50:00|29.1|27.1|29.17|27.17|29.19|27.19|29.07|27.07|0
1760410500000|2025-10-14 02:55:00|29.16|27.16|29.18|27.18|29.18|27.18|29.11|27.11|0
1760410800000|2025-10-14 03:00:00|29.16|27.16|29.27|27.27|29.3|27.3|29.12|27.12|0
1760411100000|2025-10-14 03:05:00|29.28|27.28|29.41|27.41|29.44|27.44|29.27|27.27|0
1760411400000|2025-10-14 03:10:00|29.42|27.42|29.4|27.4|29.46|27.46|29.36|27.36|0
1760411700000|2025-10-14 03:15:00|29.39|27.39|29.55|27.55|29.58|27.58|29.37|27.37|0
1760412000000|2025-10-14 03:20:00|29.53|27.53|29.66|27.66|29.7|27.7|29.5|27.5|0
1760412300000|2025-10-14 03:25:00|29.65|27.65|29.49|27.49|29.66|27.66|29.48|27.48|0
1760412600000|2025-10-14 03:30:00|29.48|27.48|29.51|27.51|29.53|27.53|29.46|27.46|0
1760412900000|2025-10-14 03:35:00|29.5|27.5|29.55|27.55|29.58|27.58|29.5|27.5|0
1760413200000|2025-10-14 03:40:00|29.54|27.54|29.55|27.55|29.57|27.57|29.51|27.51|0
1760413500000|2025-10-14 03:45:00|29.57|27.57|29.52|27.52|29.61|27.61|29.5|27.5|0
1760413800000|2025-10-14 03:50:00|29.51|27.51|29.6|27.6|29.65|27.65|29.5|27.5|0
1760414100000|2025-10-14 03:55:00|29.58|27.58|29.58|27.58|29.64|27.64|29.56|27.56|0
1760414400000|2025-10-14 04:00:00|29.59|27.59|29.86|27.86|29.98|27.98|29.58|27.58|0
1760414700000|2025-10-14 04:05:00|29.87|27.87|30.09|28.09|30.12|28.12|29.68|27.68|0
1760415000000|2025-10-14 04:10:00|30.08|28.08|30.3|28.3|30.32|28.32|30.04|28.04|0
1760415300000|2025-10-14 04:15:00|30.28|28.28|30.85|28.85|31.06|29.06|30.27|28.27|0
1760415600000|2025-10-14 04:20:00|30.84|28.84|30.65|28.65|31.02|29.02|30.61|28.61|0
1760415900000|2025-10-14 04:25:00|30.68|28.68|30.93|28.93|31.01|29.01|30.59|28.59|0
1760416200000|2025-10-14 04:30:00|30.9|28.9|31.22|29.22|31.38|29.38|30.9|28.9|0
1760416500000|2025-10-14 04:35:00|31.21|29.21|31.14|29.14|31.3|29.3|31.02|29.02|0
1760416800000|2025-10-14 04:40:00|31.12|29.12|31.11|29.11|31.21|29.21|31.05|29.05|0
1760417100000|2025-10-14 04:45:00|31.12|29.12|31.28|29.28|31.33|29.33|31.07|29.07|0
1760417400000|2025-10-14 04:50:00|31.3|29.3|31.25|29.25|31.35|29.35|31.23|29.23|0
1760417700000|2025-10-14 04:55:00|31.23|29.23|31.05|29.05|31.26|29.26|30.98|28.98|0
1760418000000|2025-10-14 05:00:00|31.04|29.04|31.14|29.14|31.21|29.21|30.89|28.89|0
1760418300000|2025-10-14 05:05:00|31.15|29.15|31.02|29.02|31.22|29.22|30.98|28.98|0
1760418600000|2025-10-14 05:10:00|31.01|29.01|31.04|29.04|31.15|29.15|30.98|28.98|0
1760418900000|2025-10-14 05:15:00|31.02|29.02|30.91|28.91|31.08|29.08|30.83|28.83|0
1760419200000|2025-10-14 05:20:00|30.92|28.92|31.08|29.08|31.11|29.11|30.83|28.83|0
1760419500000|2025-10-14 05:25:00|31.09|29.09|31.13|29.13|31.14|29.14|30.99|28.99|0
1760419800000|2025-10-14 05:30:00|31.11|29.11|31.47|29.47|31.55|29.55|31.08|29.08|0
1760420100000|2025-10-14 05:35:00|31.46|29.46|32.29|30.29|32.38|30.38|31.45|29.45|0
1760420400000|2025-10-14 05:40:00|32.31|30.31|33.16|31.16|33.31|31.31|32.23|30.23|0
1760420700000|2025-10-14 05:45:00|33.14|31.14|33.22|31.22|33.54|31.54|33.12|31.12|0
1760421000000|2025-10-14 05:50:00|33.25|31.25|32.68|30.68|33.28|31.28|32.62|30.62|0
1760421300000|2025-10-14 05:55:00|32.69|30.69|32.73|30.73|32.83|30.83|32.63|30.63|0
1760421600000|2025-10-14 06:00:00|32.71|30.71|32.62|30.62|32.85|30.85|32.46|30.46|0
1760421900000|2025-10-14 06:05:00|32.61|30.61|32.66|30.66|32.72|30.72|32.48|30.48|0
1760422200000|2025-10-14 06:10:00|32.67|30.67|32.53|30.53|32.7|30.7|32.51|30.51|0
1760422500000|2025-10-14 06:15:00|32.52|30.52|32.58|30.58|32.59|30.59|32.37|30.37|0
1760422800000|2025-10-14 06:20:00|32.56|30.56|33.15|31.15|33.15|31.15|32.53|30.53|0
1760423100000|2025-10-14 06:25:00|33.17|31.17|32.8|30.8|33.17|31.17|32.74|30.74|0
1760423400000|2025-10-14 06:30:00|32.79|30.79|32.83|30.83|32.97|30.97|32.74|30.74|0
1760423700000|2025-10-14 06:35:00|32.82|30.82|33.2|31.2|33.22|31.22|32.75|30.75|0
1760424000000|2025-10-14 06:40:00|33.15|31.15|33.51|31.51|33.62|31.62|33.1|31.1|0
1760424300000|2025-10-14 06:45:00|33.49|31.49|33.37|31.37|33.52|31.52|33.28|31.28|0
1760424600000|2025-10-14 06:50:00|33.35|31.35|33.24|31.24|33.44|31.44|33.18|31.18|0
1760424900000|2025-10-14 06:55:00|33.25|31.25|33.35|31.35|33.41|31.41|33.17|31.17|0
1760425200000|2025-10-14 07:00:00|33.36|31.36|33.63|31.63|33.65|31.65|33.25|31.25|0
1760425500000|2025-10-14 07:05:00|33.62|31.62|34.03|32.03|34.24|32.24|33.51|31.51|0
1760425800000|2025-10-14 07:10:00|34.05|32.05|33.44|31.44|34.05|32.05|33.38|31.38|0
1760426100000|2025-10-14 07:15:00|33.45|31.45|33.1|31.1|33.45|31.45|33|31|0
1760426400000|2025-10-14 07:20:00|33.13|31.13|33.5|31.5|33.54|31.54|33.11|31.11|0
1760426700000|2025-10-14 07:25:00|33.49|31.49|33.26|31.26|33.54|31.54|33.18|31.18|0
1760427000000|2025-10-14 07:30:00|33.28|31.28|33.48|31.48|33.54|31.54|33.23|31.23|0
1760427300000|2025-10-14 07:35:00|33.47|31.47|35.23|31.63|35.3|32.79|33.4|31.37|0
1760427600000|2025-10-14 07:40:00|35.13|31.53|35.09|31.49|35.35|31.75|34.86|31.26|0
1760427900000|2025-10-14 07:45:00|35.05|31.45|35.2|31.6|35.27|31.67|34.9|31.3|0
1760428200000|2025-10-14 07:50:00|35.17|31.57|35.24|31.64|35.39|31.79|34.99|31.39|0
1760428500000|2025-10-14 07:55:00|35.27|31.67|35.27|31.67|35.34|31.74|35.09|31.49|0
1760428800000|2025-10-14 08:00:00|35.3|31.7|35.58|31.98|35.63|32.03|34.94|31.34|0
1760429100000|2025-10-14 08:05:00|35.6|32|35.21|31.61|35.74|32.14|35.21|31.61|0
1760429400000|2025-10-14 08:10:00|35.19|31.59|34.76|31.16|35.34|31.74|34.71|31.11|0
1760429700000|2025-10-14 08:15:00|34.73|31.13|34.79|31.19|34.91|31.31|34.7|31.1|0
1760430000000|2025-10-14 08:20:00|34.81|31.21|34.53|30.93|34.83|31.23|34.49|30.89|0
1760430300000|2025-10-14 08:25:00|34.51|30.91|34.61|31.01|34.8|31.2|34.49|30.89|0
1760430600000|2025-10-14 08:30:00|34.6|31|34.49|30.89|34.6|31|34.41|30.81|0
1760430900000|2025-10-14 08:35:00|34.5|30.9|33.87|30.27|34.5|30.9|33.86|30.26|0
1760431200000|2025-10-14 08:40:00|33.88|30.28|34.1|30.5|34.14|30.54|33.88|30.28|0
1760431500000|2025-10-14 08:45:00|34.11|30.51|34.53|30.93|34.55|30.95|34.1|30.5|0
1760431800000|2025-10-14 08:50:00|34.51|30.91|33.54|31.54|34.53|31.91|33.52|30.89|0
1760432100000|2025-10-14 08:55:00|33.53|31.53|33.29|31.29|33.57|31.57|33.19|31.19|0
1760432400000|2025-10-14 09:00:00|33.25|31.25|33|31|33.29|31.29|32.97|30.97|0
1760432700000|2025-10-14 09:05:00|33.04|31.04|32.96|30.96|33.05|31.05|32.93|30.93|0
1760433000000|2025-10-14 09:10:00|32.97|30.97|33.16|31.16|33.2|31.2|32.97|30.97|0
1760433300000|2025-10-14 09:15:00|33.18|31.18|33.29|31.29|33.44|31.44|33.15|31.15|0
1760433600000|2025-10-14 09:20:00|33.41|31.41|33.42|31.42|33.46|31.46|33.28|31.28|0
1760433900000|2025-10-14 09:25:00|33.46|31.46|33.43|31.43|33.49|31.49|33.41|31.41|0
1760434200000|2025-10-14 09:30:00|33.44|31.44|33.62|31.62|33.64|31.64|33.37|31.37|0
1760434500000|2025-10-14 09:35:00|33.63|31.63|33.75|31.75|33.77|31.77|33.6|31.6|0
1760434800000|2025-10-14 09:40:00|33.77|31.77|33.58|31.58|33.82|31.82|33.56|31.56|0
1760435100000|2025-10-14 09:45:00|33.59|31.59|33.71|31.71|33.72|31.72|33.51|31.51|0
1760435400000|2025-10-14 09:50:00|33.72|31.72|33.99|31.99|34|32|33.68|31.68|0
1760435700000|2025-10-14 09:55:00|34|32|33.98|31.98|34.01|32.01|33.91|31.91|0
1760436000000|2025-10-14 10:00:00|33.96|31.96|33.88|31.88|34.03|32.03|33.87|31.87|0
1760436300000|2025-10-14 10:05:00|33.89|31.89|34.06|32.06|34.11|32.11|33.87|31.87|0
1760436600000|2025-10-14 10:10:00|34.05|32.05|34.36|32.36|34.51|32.51|34.03|32.03|0
1760436900000|2025-10-14 10:15:00|34.42|32.42|34.58|32.58|34.59|32.59|34.39|32.39|0
1760437200000|2025-10-14 10:20:00|34.57|32.57|34.57|32.57|34.75|32.75|34.51|32.51|0
1760437500000|2025-10-14 10:25:00|34.58|32.58|35.07|33.07|35.07|33.07|34.45|32.45|0
1760437800000|2025-10-14 10:30:00|35.08|33.08|35.49|33.49|35.66|33.66|35.03|33.03|0
1760438100000|2025-10-14 10:35:00|35.5|33.5|35.1|33.1|35.55|33.55|35.02|33.02|0
1760438400000|2025-10-14 10:40:00|35.11|33.11|35.62|33.62|35.67|33.67|35.08|33.08|0
1760438700000|2025-10-14 10:45:00|35.87|33.87|35.99|33.99|36.13|34.13|35.82|33.82|0
1760439000000|2025-10-14 10:50:00|36.04|34.04|36.12|34.12|36.25|34.25|35.92|33.92|0
1760439300000|2025-10-14 10:55:00|36.13|34.13|35.32|33.32|36.2|34.2|35.32|33.32|0
1760439600000|2025-10-14 11:00:00|35.31|33.31|34.87|32.87|35.36|33.36|34.83|32.83|0
1760439900000|2025-10-14 11:05:00|34.89|32.89|34.34|32.34|34.89|32.89|34.16|32.16|0
1760440200000|2025-10-14 11:10:00|34.32|32.32|34.3|32.3|34.37|32.37|34.19|32.19|0
1760440500000|2025-10-14 11:15:00|34.31|32.31|34.22|32.22|34.31|32.31|34.15|32.15|0
1760440800000|2025-10-14 11:20:00|34.2|32.2|34.14|32.14|34.31|32.31|34.1|32.1|0
1760441100000|2025-10-14 11:25:00|34.15|32.15|33.95|31.95|34.21|32.21|33.73|31.73|0
1760441400000|2025-10-14 11:30:00|33.96|31.96|33.85|31.85|34.04|32.04|33.85|31.85|0
1760441700000|2025-10-14 11:35:00|33.89|31.89|33.65|31.65|33.89|31.89|33.58|31.58|0
1760442000000|2025-10-14 11:40:00|33.66|31.66|33.77|31.77|33.79|31.79|33.61|31.61|0
1760442300000|2025-10-14 11:45:00|33.79|31.79|33.76|31.76|33.87|31.87|33.63|31.63|0
1760442600000|2025-10-14 11:50:00|33.75|31.75|33.57|31.57|33.79|31.79|33.53|31.53|0
1760442900000|2025-10-14 11:55:00|33.59|31.59|33.55|31.55|33.68|31.68|33.53|31.53|0
1760443200000|2025-10-14 12:00:00|33.57|31.57|33.79|31.79|33.82|31.82|33.47|31.47|0
1760443500000|2025-10-14 12:05:00|33.78|31.78|33.93|31.93|34.07|32.07|33.77|31.77|0
1760443800000|2025-10-14 12:10:00|33.92|31.92|33.88|31.88|33.93|31.93|33.78|31.78|0
1760444100000|2025-10-14 12:15:00|33.89|31.89|33.89|31.89|33.97|31.97|33.77|31.77|0
1760444400000|2025-10-14 12:20:00|33.91|31.91|33.83|31.83|33.97|31.97|33.79|31.79|0
1760444700000|2025-10-14 12:25:00|33.81|31.81|33.69|31.69|33.86|31.86|33.66|31.66|0
1760445000000|2025-10-14 12:30:00|33.7|31.7|33.87|31.87|33.9|31.9|33.54|31.54|0
1760445300000|2025-10-14 12:35:00|33.88|31.88|34.37|32.37|34.37|32.37|33.86|31.86|0
1760445600000|2025-10-14 12:40:00|34.35|32.35|34.93|32.93|35.04|33.04|34.33|32.33|0
1760445900000|2025-10-14 12:45:00|34.92|32.92|34.73|32.73|34.92|32.92|34.65|32.65|0
1760446200000|2025-10-14 12:50:00|34.72|32.72|34.1|32.1|34.72|32.72|34.06|32.06|0
1760446500000|2025-10-14 12:55:00|34.11|32.11|34.13|32.13|34.2|32.2|34.08|32.08|0
1760446800000|2025-10-14 13:00:00|34.14|32.14|33.99|31.99|34.18|32.18|33.92|31.92|0
1760447100000|2025-10-14 13:05:00|33.98|31.98|34.02|32.02|34.07|32.07|33.95|31.95|0
1760447400000|2025-10-14 13:10:00|34.05|32.05|34.06|32.06|34.11|32.11|33.99|31.99|0
1760447700000|2025-10-14 13:15:00|34.08|32.08|33.87|31.87|34.13|32.13|33.85|31.85|0
1760448000000|2025-10-14 13:20:00|33.86|31.86|34.06|32.06|34.1|32.1|33.86|31.86|0
1760448300000|2025-10-14 13:25:00|34.05|32.05|33.71|31.71|34.13|32.13|33.71|31.71|0
1760448600000|2025-10-14 13:30:00|34.05|32.05|35.2|33.2|35.21|33.21|34.02|32.02|0
1760448900000|2025-10-14 13:35:00|35.19|33.19|35.72|33.72|36.41|34.41|35.19|33.19|0
1760449200000|2025-10-14 13:40:00|35.71|33.71|36.98|34.98|37.16|35.16|35.66|33.66|0
1760449500000|2025-10-14 13:45:00|36.97|34.97|36.28|34.28|37.31|35.31|35.94|33.94|0
1760449800000|2025-10-14 13:50:00|36.29|34.29|35.43|33.43|36.74|34.74|35.38|33.38|0
1760450100000|2025-10-14 13:55:00|35.4|33.4|34.82|32.82|35.43|33.43|34.77|32.77|0
1760450400000|2025-10-14 14:00:00|34.84|32.84|34.52|32.52|35.17|33.17|34.49|32.49|0
1760450700000|2025-10-14 14:05:00|34.49|32.49|34.9|32.9|34.99|32.99|34.34|32.34|0
1760451000000|2025-10-14 14:10:00|34.88|32.88|34.38|32.38|34.96|32.96|34.31|32.31|0
1760451300000|2025-10-14 14:15:00|34.39|32.39|34.08|32.08|34.54|32.54|33.99|31.99|0
1760451600000|2025-10-14 14:20:00|34.09|32.09|33.53|31.53|34.09|32.09|33.53|31.53|0
1760451900000|2025-10-14 14:25:00|33.5|31.5|33.17|31.17|33.54|31.54|33.1|31.1|0
1760452200000|2025-10-14 14:30:00|33.19|31.19|33.33|31.33|33.54|31.54|33.12|31.12|0
1760452500000|2025-10-14 14:35:00|33.31|31.31|32.93|30.93|33.31|31.31|32.89|30.89|0
1760452800000|2025-10-14 14:40:00|32.94|30.94|33.03|31.03|33.03|31.03|32.83|30.83|0
1760453100000|2025-10-14 14:45:00|33.01|31.01|32.98|30.98|33.18|31.18|32.83|30.83|0
1760453400000|2025-10-14 14:50:00|32.96|30.96|33.02|31.02|33.39|31.39|32.9|30.9|0
1760453700000|2025-10-14 14:55:00|33.03|31.03|33.09|31.09|33.34|31.34|33|31|0
1760454000000|2025-10-14 15:00:00|33.04|31.04|32.58|30.58|33.05|31.05|32.57|30.57|0
1760454300000|2025-10-14 15:05:00|32.6|30.6|32.75|30.75|32.76|30.76|32.31|30.31|0
1760454600000|2025-10-14 15:10:00|32.73|30.73|32.81|30.81|32.94|30.94|32.66|30.66|0
1760454900000|2025-10-14 15:15:00|32.82|30.82|32.98|30.98|33.07|31.07|32.79|30.79|0
1760455200000|2025-10-14 15:20:00|32.96|30.96|32.46|30.46|33.02|31.02|32.46|30.46|0
1760455500000|2025-10-14 15:25:00|32.44|30.44|32.85|30.85|32.91|30.91|32.39|30.39|0
1760455800000|2025-10-14 15:30:00|32.84|30.84|32.56|30.56|32.87|30.87|32.52|30.52|0
1760456100000|2025-10-14 15:35:00|32.57|30.57|32.7|30.7|32.8|30.8|31.95|29.95|0
1760456400000|2025-10-14 15:40:00|32.71|30.71|31.92|29.92|32.75|30.75|31.82|29.82|0
1760456700000|2025-10-14 15:45:00|31.88|29.88|31.36|29.36|31.99|29.99|31.35|29.35|0
1760457000000|2025-10-14 15:50:00|31.35|29.35|30.86|28.86|31.39|29.39|30.78|28.78|0
1760457300000|2025-10-14 15:55:00|30.85|28.85|31.15|29.15|31.21|29.21|30.85|28.85|0
1760457600000|2025-10-14 16:00:00|31.13|29.13|31.39|29.39|31.43|29.43|31.01|29.01|0
1760457900000|2025-10-14 16:05:00|31.4|29.4|31.69|29.69|31.71|29.71|31.34|29.34|0
1760458200000|2025-10-14 16:10:00|31.68|29.68|31.43|29.43|31.68|29.68|31.38|29.38|0
1760458500000|2025-10-14 16:15:00|31.42|29.42|31.06|29.06|31.45|29.45|31.06|29.06|0
1760458800000|2025-10-14 16:20:00|31.07|29.07|30.72|28.72|31.1|29.1|30.43|28.43|0
1760459100000|2025-10-14 16:25:00|30.73|28.73|30.55|28.55|30.78|28.78|30.5|28.5|0
1760459400000|2025-10-14 16:30:00|30.54|28.54|30.32|28.32|30.57|28.57|30.18|28.18|0
1760459700000|2025-10-14 16:35:00|30.31|28.31|30.48|28.48|30.52|28.52|30.12|28.12|0
1760460000000|2025-10-14 16:40:00|30.5|28.5|30.36|28.36|30.51|28.51|30.28|28.28|0
1760460300000|2025-10-14 16:45:00|30.35|28.35|30.14|28.14|30.35|28.35|30.08|28.08|0
1760460600000|2025-10-14 16:50:00|30.17|28.17|30.22|28.22|30.26|28.26|29.94|27.94|0
1760460900000|2025-10-14 16:55:00|30.26|28.26|30.69|28.69|30.7|28.7|30.19|28.19|0
1760461200000|2025-10-14 17:00:00|30.7|28.7|30.77|28.77|31.02|29.02|30.64|28.64|0
1760461500000|2025-10-14 17:05:00|30.79|28.79|30.42|28.42|30.8|28.8|30.41|28.41|0
1760461800000|2025-10-14 17:10:00|30.41|28.41|30.35|28.35|30.47|28.47|30.21|28.21|0
1760462100000|2025-10-14 17:15:00|30.34|28.34|30.41|28.41|30.46|28.46|30.2|28.2|0
1760462400000|2025-10-14 17:20:00|30.4|28.4|30.19|28.19|30.41|28.41|30.14|28.14|0
1760462700000|2025-10-14 17:25:00|30.18|28.18|30.07|28.07|30.19|28.19|29.99|27.99|0
1760463000000|2025-10-14 17:30:00|30.08|28.08|30.31|28.31|30.34|28.34|30|28|0
1760463300000|2025-10-14 17:35:00|30.3|28.3|30.36|28.36|30.49|28.49|30.26|28.26|0
1760463600000|2025-10-14 17:40:00|30.35|28.35|29.98|27.98|30.36|28.36|29.96|27.96|0
1760463900000|2025-10-14 17:45:00|29.97|27.97|29.82|27.82|30.05|28.05|29.79|27.79|0
1760464200000|2025-10-14 17:50:00|29.83|27.83|29.95|27.95|30.01|28.01|29.7|27.7|0
1760464500000|2025-10-14 17:55:00|29.96|27.96|30.07|28.07|30.1|28.1|29.89|27.89|0
1760464800000|2025-10-14 18:00:00|30.04|28.04|30.14|28.14|30.23|28.23|29.99|27.99|0
1760465100000|2025-10-14 18:05:00|30.15|28.15|30.15|28.15|30.28|28.28|30.03|28.03|0
1760465400000|2025-10-14 18:10:00|30.16|28.16|30.01|28.01|30.22|28.22|29.9|27.9|0
1760465700000|2025-10-14 18:15:00|30|28|29.88|27.88|30.08|28.08|29.83|27.83|0
1760466000000|2025-10-14 18:20:00|29.86|27.86|30.07|28.07|30.11|28.11|29.86|27.86|0
1760466300000|2025-10-14 18:25:00|30.08|28.08|29.83|27.83|30.16|28.16|29.75|27.75|0
1760466600000|2025-10-14 18:30:00|29.84|27.84|29.88|27.88|29.9|27.9|29.72|27.72|0
1760466900000|2025-10-14 18:35:00|29.89|27.89|30.06|28.06|30.06|28.06|29.8|27.8|0
1760467200000|2025-10-14 18:40:00|30.01|28.01|30.07|28.07|30.15|28.15|30|28|0
1760467500000|2025-10-14 18:45:00|30.08|28.08|29.92|27.92|30.1|28.1|29.91|27.91|0
1760467800000|2025-10-14 18:50:00|29.9|27.9|29.83|27.83|29.91|27.91|29.75|27.75|0
1760468100000|2025-10-14 18:55:00|29.84|27.84|30|28|30.03|28.03|29.83|27.83|0
1760468400000|2025-10-14 19:00:00|29.86|27.86|29.78|27.78|29.9|27.9|29.7|27.7|0
1760468700000|2025-10-14 19:05:00|29.79|27.79|29.92|27.92|29.99|27.99|29.71|27.71|0
1760469000000|2025-10-14 19:10:00|29.9|27.9|30.02|28.02|30.03|28.03|29.79|27.79|0
1760469300000|2025-10-14 19:15:00|30.01|28.01|29.91|27.91|30.03|28.03|29.83|27.83|0
1760469600000|2025-10-14 19:20:00|29.9|27.9|29.9|27.9|29.96|27.96|29.82|27.82|0
1760469900000|2025-10-14 19:25:00|29.89|27.89|30.1|28.1|30.13|28.13|29.85|27.85|0
1760470200000|2025-10-14 19:30:00|30.12|28.12|30.25|28.25|30.27|28.27|30.1|28.1|0
1760470500000|2025-10-14 19:35:00|30.24|28.24|31.77|28.57|32.54|29.98|30.21|28.21|0
1760470800000|2025-10-14 19:40:00|31.76|28.56|32.96|29.76|33.09|29.89|31.74|28.54|0
1760471100000|2025-10-14 19:45:00|32.97|29.77|32.74|29.54|33.15|29.95|32.51|29.31|0
1760471400000|2025-10-14 19:50:00|32.8|29.6|32.42|29.22|32.83|29.63|32.17|28.97|0
1760471700000|2025-10-14 19:55:00|32.47|29.27|31.63|29.63|32.66|29.78|31.38|29.09|0
1760472000000|2025-10-14 20:00:00|31.47|29.47|31.37|29.37|31.48|29.48|31.25|29.25|0
1760472300000|2025-10-14 20:05:00|31.36|29.36|32.21|30.21|32.21|30.21|31.3|29.3|0
1760472600000|2025-10-14 20:10:00|32.22|30.22|32.22|30.22|32.3|30.3|32.13|30.13|0
1760472900000|2025-10-14 20:15:00|32.23|30.23|32.39|30.39|32.44|30.44|32.17|30.17|0
1760473200000|2025-10-14 20:20:00|32.41|30.41|32.59|30.59|32.64|30.64|32.37|30.37|0
1760473500000|2025-10-14 20:25:00|32.57|30.57|32.58|30.58|32.62|30.62|32.52|30.52|0
1760473800000|2025-10-14 20:30:00|32.57|30.57|32.32|30.32|32.59|30.59|32.31|30.31|0
1760474100000|2025-10-14 20:35:00|32.33|30.33|32.4|30.4|32.4|30.4|32.32|30.32|0
1760474400000|2025-10-14 20:40:00|32.41|30.41|32.34|30.34|32.42|30.42|32.33|30.33|0
1760474700000|2025-10-14 20:45:00|32.33|30.33|32.32|30.32|32.4|30.4|32.3|30.3|0
1760475000000|2025-10-14 20:50:00|32.31|30.31|32.07|30.07|32.34|30.34|32|30|0
1760475300000|2025-10-14 20:55:00|32.04|30.04|32.62|29.62|32.71|30.04|32.04|29.58|0
1760475600000|2025-10-14 21:00:00|32.63|29.63|32.66|29.66|32.67|29.67|32.6|29.6|0
1760475900000|2025-10-14 21:05:00|32.69|29.69|32.64|29.64|32.69|29.69|32.6|29.6|0
1760476200000|2025-10-14 21:10:00|32.63|29.63|32.6|29.6|32.66|29.66|32.6|29.6|0
1760476500000|2025-10-14 21:15:00|32.61|29.61|32.64|29.64|32.68|29.68|32.6|29.6|0
1760476800000|2025-10-14 21:20:00|32.63|29.63|32.62|29.62|32.63|29.63|32.59|29.59|0
1760477100000|2025-10-14 21:25:00|32.63|29.63|32.63|29.63|32.65|29.65|32.63|29.63|0
1760477400000|2025-10-14 21:30:00|32.62|29.62|32.6|29.6|32.63|29.63|32.6|29.6|0
1760477700000|2025-10-14 21:35:00|32.59|29.59|32.59|29.59|32.59|29.59|32.58|29.58|0
1760478000000|2025-10-14 21:40:00|32.6|29.6|32.61|29.61|32.62|29.62|32.6|29.6|0
1760478300000|2025-10-14 21:45:00|32.59|29.59|32.59|29.59|32.6|29.6|32.58|29.58|0
1760478600000|2025-10-14 21:50:00|32.6|29.6|32.59|29.59|32.6|29.6|32.59|29.59|0
1760478900000|2025-10-14 21:55:00|32.58|29.58|32.58|29.58|32.59|29.59|32.57|29.57|0
1760479200000|2025-10-14 22:00:00|32.55|29.55|32.11|29.11|32.59|29.59|32.05|29.05|0
1760479500000|2025-10-14 22:05:00|32.09|29.09|32.44|29.44|32.44|29.44|32.06|29.06|0
1760479800000|2025-10-14 22:10:00|32.42|29.42|32.45|29.45|32.45|29.45|32.22|29.22|0
1760480100000|2025-10-14 22:15:00|32.43|29.43|32.55|29.55|32.58|29.58|32.42|29.42|0
1760480400000|2025-10-14 22:20:00|32.54|29.54|32.47|29.47|32.54|29.54|32.43|29.43|0
1760480700000|2025-10-14 22:25:00|32.45|29.45|32.38|29.38|32.48|29.48|32.3|29.3|0
1760481000000|2025-10-14 22:30:00|32.35|29.35|32.47|29.47|32.52|29.52|32.31|29.31|0
1760481300000|2025-10-14 22:35:00|32.46|29.46|32.39|29.39|32.47|29.47|32.37|29.37|0
1760481600000|2025-10-14 22:40:00|32.38|29.38|32.37|29.37|32.41|29.41|32.34|29.34|0
1760481900000|2025-10-14 22:45:00|32.36|29.36|32.38|29.38|32.41|29.41|32.33|29.33|0
1760482200000|2025-10-14 22:50:00|32.4|29.4|32.34|29.34|32.41|29.41|32.31|29.31|0
1760482500000|2025-10-14 22:55:00|32.35|29.35|32.32|29.32|32.36|29.36|32.31|29.31|0
1760482800000|2025-10-14 23:00:00|32.33|29.33|32.29|29.29|32.4|29.4|32.29|29.29|0
1760483100000|2025-10-14 23:05:00|32.28|29.28|32.26|29.26|32.36|29.36|32.17|29.17|0
1760483400000|2025-10-14 23:10:00|32.25|29.25|32.1|29.1|32.26|29.26|32.09|29.09|0
1760483700000|2025-10-14 23:15:00|32.11|29.11|32.06|29.06|32.13|29.13|32.06|29.06|0
1760484000000|2025-10-14 23:20:00|32.04|29.04|32.02|29.02|32.06|29.06|31.95|28.95|0
1760484300000|2025-10-14 23:25:00|32.03|29.03|32.19|29.19|32.23|29.23|32.03|29.03|0
1760484600000|2025-10-14 23:30:00|32.18|29.18|32.12|29.12|32.23|29.23|32.09|29.09|0
1760484900000|2025-10-14 23:35:00|32.13|29.13|32.19|29.19|32.2|29.2|32.12|29.12|0
1760485200000|2025-10-14 23:40:00|32.18|29.18|32.2|29.2|32.25|29.25|32.17|29.17|0
1760485500000|2025-10-14 23:45:00|32.19|29.19|32.14|29.14|32.24|29.24|32.12|29.12|0
1760485800000|2025-10-14 23:50:00|32.15|29.15|32.18|29.18|32.23|29.23|32.13|29.13|0
1760486100000|2025-10-14 23:55:00|32.16|29.16|32.37|29.37|32.37|29.37|32.16|29.16|0
1760486400000|2025-10-15 00:00:00|32.36|29.36|32.27|29.27|32.46|29.46|32.26|29.26|0
1760486700000|2025-10-15 00:05:00|32.28|29.28|32.34|29.34|32.48|29.48|32.27|29.27|0
1760487000000|2025-10-15 00:10:00|32.35|29.35|32.54|29.54|32.62|29.62|32.35|29.35|0
1760487300000|2025-10-15 00:15:00|32.56|29.56|31.81|29.81|32.59|30.03|31.77|29.51|0
1760487600000|2025-10-15 00:20:00|31.8|29.8|31.85|29.85|31.86|29.86|31.76|29.76|0
1760487900000|2025-10-15 00:25:00|31.86|29.86|31.7|29.7|31.87|29.87|31.6|29.6|0
1760488200000|2025-10-15 00:30:00|31.69|29.69|31.8|29.8|31.84|29.84|31.59|29.59|0
1760488500000|2025-10-15 00:35:00|31.81|29.81|31.62|29.62|31.86|29.86|31.54|29.54|0
1760488800000|2025-10-15 00:40:00|31.63|29.63|31.61|29.61|31.65|29.65|31.57|29.57|0
1760489100000|2025-10-15 00:45:00|31.6|29.6|31.52|29.52|31.61|29.61|31.45|29.45|0
1760489400000|2025-10-15 00:50:00|31.5|29.5|31.49|29.49|31.53|29.53|31.43|29.43|0
1760489700000|2025-10-15 00:55:00|31.5|29.5|31.49|29.49|31.51|29.51|31.43|29.43|0
1760490000000|2025-10-15 01:00:00|31.51|29.51|31.38|29.38|31.54|29.54|31.32|29.32|0
1760490300000|2025-10-15 01:05:00|31.39|29.39|31.65|29.65|31.71|29.71|31.36|29.36|0
1760490600000|2025-10-15 01:10:00|31.67|29.67|31.58|29.58|31.74|29.74|31.54|29.54|0
1760490900000|2025-10-15 01:15:00|31.56|29.56|31.47|29.47|31.62|29.62|31.42|29.42|0
1760491200000|2025-10-15 01:20:00|31.48|29.48|31.22|29.22|31.49|29.49|31.22|29.22|0
1760491500000|2025-10-15 01:25:00|31.21|29.21|31.27|29.27|31.29|29.29|31.21|29.21|0
1760491800000|2025-10-15 01:30:00|31.28|29.28|31.3|29.3|31.34|29.34|31.19|29.19|0
1760492100000|2025-10-15 01:35:00|31.31|29.31|31.32|29.32|31.35|29.35|31.27|29.27|0
1760492400000|2025-10-15 01:40:00|31.31|29.31|31.32|29.32|31.35|29.35|31.27|29.27|0
1760492700000|2025-10-15 01:45:00|31.34|29.34|31.34|29.34|31.37|29.37|31.28|29.28|0
1760493000000|2025-10-15 01:50:00|31.33|29.33|31.33|29.33|31.38|29.38|31.29|29.29|0
1760493300000|2025-10-15 01:55:00|31.34|29.34|31.31|29.31|31.35|29.35|31.29|29.29|0
1760493600000|2025-10-15 02:00:00|31.32|29.32|31.34|29.34|31.35|29.35|31.28|29.28|0
1760493900000|2025-10-15 02:05:00|31.33|29.33|31.34|29.34|31.36|29.36|31.29|29.29|0
1760494200000|2025-10-15 02:10:00|31.33|29.33|31.19|29.19|31.35|29.35|31.16|29.16|0
1760494500000|2025-10-15 02:15:00|31.18|29.18|31.14|29.14|31.18|29.18|31.08|29.08|0
1760494800000|2025-10-15 02:20:00|31.12|29.12|30.87|28.87|31.13|29.13|30.83|28.83|0
1760495100000|2025-10-15 02:25:00|30.88|28.88|30.88|28.88|30.92|28.92|30.83|28.83|0
1760495400000|2025-10-15 02:30:00|30.89|28.89|30.91|28.91|30.93|28.93|30.83|28.83|0
1760495700000|2025-10-15 02:35:00|30.9|28.9|31.16|29.16|31.16|29.16|30.88|28.88|0
1760496000000|2025-10-15 02:40:00|31.14|29.14|31.1|29.1|31.15|29.15|31.08|29.08|0
1760496300000|2025-10-15 02:45:00|31.11|29.11|31.2|29.2|31.21|29.21|31.1|29.1|0
1760496600000|2025-10-15 02:50:00|31.21|29.21|31.17|29.17|31.27|29.27|31.15|29.15|0
1760496900000|2025-10-15 02:55:00|31.19|29.19|31.28|29.28|31.28|29.28|31.1|29.1|0
1760497200000|2025-10-15 03:00:00|31.29|29.29|31.28|29.28|31.32|29.32|31.24|29.24|0
1760497500000|2025-10-15 03:05:00|31.29|29.29|31.22|29.22|31.3|29.3|31.2|29.2|0
1760497800000|2025-10-15 03:10:00|31.23|29.23|31.21|29.21|31.27|29.27|31.19|29.19|0
1760498100000|2025-10-15 03:15:00|31.23|29.23|31.38|29.38|31.45|29.45|31.2|29.2|0
1760498400000|2025-10-15 03:20:00|31.4|29.4|31.26|29.26|31.44|29.44|31.24|29.24|0
1760498700000|2025-10-15 03:25:00|31.25|29.25|31.09|29.09|31.27|29.27|31.07|29.07|0
1760499000000|2025-10-15 03:30:00|31.08|29.08|31.13|29.13|31.15|29.15|31.07|29.07|0
1760499300000|2025-10-15 03:35:00|31.15|29.15|31.13|29.13|31.16|29.16|31.05|29.05|0
1760499600000|2025-10-15 03:40:00|31.14|29.14|31.14|29.14|31.15|29.15|31.09|29.09|0
1760499900000|2025-10-15 03:45:00|31.16|29.16|31.27|29.27|31.31|29.31|31.09|29.09|0
1760500200000|2025-10-15 03:50:00|31.28|29.28|31.25|29.25|31.35|29.35|31.24|29.24|0
1760500500000|2025-10-15 03:55:00|31.26|29.26|31.26|29.26|31.3|29.3|31.22|29.22|0
1760500800000|2025-10-15 04:00:00|31.25|29.25|31.26|29.26|31.32|29.32|31.22|29.22|0
1760501100000|2025-10-15 04:05:00|31.27|29.27|31.22|29.22|31.28|29.28|31.19|29.19|0
1760501400000|2025-10-15 04:10:00|31.23|29.23|31.07|29.07|31.24|29.24|31.06|29.06|0
1760501700000|2025-10-15 04:15:00|31.08|29.08|31.06|29.06|31.1|29.1|31.04|29.04|0
1760502000000|2025-10-15 04:20:00|31.08|29.08|31.05|29.05|31.1|29.1|31.04|29.04|0
1760502300000|2025-10-15 04:25:00|31.04|29.04|30.99|28.99|31.05|29.05|30.88|28.88|0
1760502600000|2025-10-15 04:30:00|30.98|28.98|30.91|28.91|31|29|30.89|28.89|0
1760502900000|2025-10-15 04:35:00|30.9|28.9|30.93|28.93|30.95|28.95|30.89|28.89|0
1760503200000|2025-10-15 04:40:00|30.94|28.94|30.87|28.87|30.94|28.94|30.87|28.87|0
1760503500000|2025-10-15 04:45:00|30.86|28.86|30.88|28.88|30.91|28.91|30.83|28.83|0
1760503800000|2025-10-15 04:50:00|30.89|28.89|30.86|28.86|30.93|28.93|30.84|28.84|0
1760504100000|2025-10-15 04:55:00|30.89|28.89|30.88|28.88|30.93|28.93|30.86|28.86|0
1760504400000|2025-10-15 05:00:00|30.77|28.77|30.51|28.51|30.77|28.77|30.31|28.31|0
1760504700000|2025-10-15 05:05:00|30.48|28.48|30.56|28.56|30.57|28.57|30.48|28.48|0
1760505000000|2025-10-15 05:10:00|30.53|28.53|30.51|28.51|30.58|28.58|30.46|28.46|0
1760505300000|2025-10-15 05:15:00|30.52|28.52|30.49|28.49|30.57|28.57|30.47|28.47|0
1760505600000|2025-10-15 05:20:00|30.51|28.51|30.43|28.43|30.51|28.51|30.4|28.4|0
1760505900000|2025-10-15 05:25:00|30.45|28.45|30.43|28.43|30.48|28.48|30.39|28.39|0
1760506200000|2025-10-15 05:30:00|30.44|28.44|30.41|28.41|30.46|28.46|30.4|28.4|0
1760506500000|2025-10-15 05:35:00|30.4|28.4|30.41|28.41|30.47|28.47|30.39|28.39|0
1760506800000|2025-10-15 05:40:00|30.43|28.43|30.45|28.45|30.45|28.45|30.38|28.38|0
1760507100000|2025-10-15 05:45:00|30.46|28.46|30.43|28.43|30.47|28.47|30.4|28.4|0
1760507400000|2025-10-15 05:50:00|30.44|28.44|30.42|28.42|30.48|28.48|30.4|28.4|0
1760507700000|2025-10-15 05:55:00|30.41|28.41|30.58|28.58|30.59|28.59|30.41|28.41|0
1760508000000|2025-10-15 06:00:00|30.59|28.59|30.62|28.62|30.65|28.65|30.52|28.52|0
1760508300000|2025-10-15 06:05:00|30.63|28.63|30.61|28.61|30.66|28.66|30.59|28.59|0
1760508600000|2025-10-15 06:10:00|30.59|28.59|30.59|28.59|30.63|28.63|30.54|28.54|0
1760508900000|2025-10-15 06:15:00|30.58|28.58|30.57|28.57|30.61|28.61|30.51|28.51|0
1760509200000|2025-10-15 06:20:00|30.58|28.58|30.6|28.6|30.63|28.63|30.51|28.51|0
1760509500000|2025-10-15 06:25:00|30.58|28.58|30.47|28.47|30.58|28.58|30.42|28.42|0
1760509800000|2025-10-15 06:30:00|30.48|28.48|30.51|28.51|30.57|28.57|30.41|28.41|0
1760510100000|2025-10-15 06:35:00|30.5|28.5|30.46|28.46|30.56|28.56|30.43|28.43|0
1760510400000|2025-10-15 06:40:00|30.38|28.38|30.31|28.31|30.45|28.45|30.29|28.29|0
1760510700000|2025-10-15 06:45:00|30.32|28.32|30.31|28.31|30.38|28.38|30.29|28.29|0
1760511000000|2025-10-15 06:50:00|30.33|28.33|30.37|28.37|30.38|28.38|30.3|28.3|0
1760511300000|2025-10-15 06:55:00|30.38|28.38|30.33|28.33|30.54|28.54|30.31|28.31|0
1760511600000|2025-10-15 07:00:00|30.35|28.35|30.34|28.34|30.39|28.39|30.3|28.3|0
1760511900000|2025-10-15 07:05:00|30.31|28.31|30.33|28.33|30.4|28.4|30.27|28.27|0
1760512200000|2025-10-15 07:10:00|30.32|28.32|30.34|28.34|30.39|28.39|30.11|28.11|0
1760512500000|2025-10-15 07:15:00|30.33|28.33|30.12|28.12|30.33|28.33|30.07|28.07|0
1760512800000|2025-10-15 07:20:00|30.13|28.13|30.27|28.27|30.34|28.34|30.13|28.13|0
1760513100000|2025-10-15 07:25:00|30.28|28.28|30.27|28.27|30.32|28.32|30.25|28.25|0
1760513400000|2025-10-15 07:30:00|30.28|28.28|30.39|28.39|30.43|28.43|30.28|28.28|0
1760513700000|2025-10-15 07:35:00|30.38|28.38|30.28|28.28|30.43|28.43|30.25|28.25|0
1760514000000|2025-10-15 07:40:00|30.25|28.25|30.37|28.37|30.37|28.37|30.24|28.24|0
1760514300000|2025-10-15 07:45:00|30.36|28.36|30.37|28.37|30.46|28.46|30.33|28.33|0
1760514600000|2025-10-15 07:50:00|30.38|28.38|30.32|28.32|30.38|28.38|30.28|28.28|0
1760514900000|2025-10-15 07:55:00|30.33|28.33|30.13|28.13|30.34|28.34|30.1|28.1|0
1760515200000|2025-10-15 08:00:00|30.14|28.14|30.05|28.05|30.14|28.14|29.99|27.99|0
1760515500000|2025-10-15 08:05:00|30.06|28.06|30.05|28.05|30.08|28.08|30|28|0
1760515800000|2025-10-15 08:10:00|30.04|28.04|30.04|28.04|30.13|28.13|30.01|28.01|0
1760516100000|2025-10-15 08:15:00|30.05|28.05|30.01|28.01|30.08|28.08|29.87|27.87|0
1760516400000|2025-10-15 08:20:00|30.02|28.02|30.04|28.04|30.14|28.14|29.96|27.96|0
1760516700000|2025-10-15 08:25:00|30.06|28.06|29.88|27.88|30.13|28.13|29.87|27.87|0
1760517000000|2025-10-15 08:30:00|29.87|27.87|30|28|30.03|28.03|29.85|27.85|0
1760517300000|2025-10-15 08:35:00|29.99|27.99|30.02|28.02|30.14|28.14|29.99|27.99|0
1760517600000|2025-10-15 08:40:00|30.04|28.04|30.05|28.05|30.08|28.08|29.99|27.99|0
1760517900000|2025-10-15 08:45:00|30.06|28.06|30.03|28.03|30.1|28.1|29.98|27.98|0
1760518200000|2025-10-15 08:50:00|30.02|28.02|29.94|27.94|30.06|28.06|29.93|27.93|0
1760518500000|2025-10-15 08:55:00|29.95|27.95|29.79|27.79|29.99|27.99|29.79|27.79|0
1760518800000|2025-10-15 09:00:00|29.78|27.78|29.53|27.53|29.84|27.84|29.51|27.51|0
1760519100000|2025-10-15 09:05:00|29.52|27.52|29.49|27.49|29.55|27.55|29.43|27.43|0
1760519400000|2025-10-15 09:10:00|29.48|27.48|29.3|27.3|29.51|27.51|29.28|27.28|0
1760519700000|2025-10-15 09:15:00|29.28|27.28|29.52|27.52|29.54|27.54|29.28|27.28|0
1760520000000|2025-10-15 09:20:00|29.53|27.53|29.62|27.62|29.62|27.62|29.46|27.46|0
1760520300000|2025-10-15 09:25:00|29.61|27.61|29.72|27.72|29.74|27.74|29.59|27.59|0
1760520600000|2025-10-15 09:30:00|29.73|27.73|29.48|27.48|29.74|27.74|29.48|27.48|0
1760520900000|2025-10-15 09:35:00|29.49|27.49|29.5|27.5|29.51|27.51|29.4|27.4|0
1760521200000|2025-10-15 09:40:00|29.51|27.51|29.5|27.5|29.57|27.57|29.48|27.48|0
1760521500000|2025-10-15 09:45:00|29.52|27.52|29.49|27.49|29.64|27.64|29.48|27.48|0
1760521800000|2025-10-15 09:50:00|29.51|27.51|29.44|27.44|29.55|27.55|29.42|27.42|0
1760522100000|2025-10-15 09:55:00|29.43|27.43|29.41|27.41|29.45|27.45|29.31|27.31|0
1760522400000|2025-10-15 10:00:00|29.4|27.4|29.4|27.4|29.44|27.44|29.32|27.32|0
1760522700000|2025-10-15 10:05:00|29.41|27.41|29.47|27.47|29.47|27.47|29.36|27.36|0
1760523000000|2025-10-15 10:10:00|29.48|27.48|29.39|27.39|29.52|27.52|29.37|27.37|0
1760523300000|2025-10-15 10:15:00|29.4|27.4|29.45|27.45|29.48|27.48|29.36|27.36|0
1760523600000|2025-10-15 10:20:00|29.46|27.46|29.4|27.4|29.47|27.47|29.37|27.37|0
1760523900000|2025-10-15 10:25:00|29.39|27.39|29.4|27.4|29.43|27.43|29.37|27.37|0
1760524200000|2025-10-15 10:30:00|29.39|27.39|29.45|27.45|29.49|27.49|29.39|27.39|0
1760524500000|2025-10-15 10:35:00|29.46|27.46|29.44|27.44|29.52|27.52|29.37|27.37|0
1760524800000|2025-10-15 10:40:00|29.45|27.45|29.43|27.43|29.46|27.46|29.39|27.39|0
1760525100000|2025-10-15 10:45:00|29.45|27.45|29.14|27.14|29.45|27.45|29.12|27.12|0
1760525400000|2025-10-15 10:50:00|29.13|27.13|29.15|27.15|29.18|27.18|29.09|27.09|0
1760525700000|2025-10-15 10:55:00|29.14|27.14|29.15|27.15|29.19|27.19|29.13|27.13|0
1760526000000|2025-10-15 11:00:00|29.21|27.21|29.17|27.17|29.22|27.22|29.13|27.13|0
1760526300000|2025-10-15 11:05:00|29.16|27.16|29.19|27.19|29.25|27.25|29.15|27.15|0
1760526600000|2025-10-15 11:10:00|29.2|27.2|29.18|27.18|29.24|27.24|29.16|27.16|0
1760526900000|2025-10-15 11:15:00|29.17|27.17|29.24|27.24|29.31|27.31|29.17|27.17|0
1760527200000|2025-10-15 11:20:00|29.26|27.26|29.25|27.25|29.26|27.26|29.19|27.19|0
1760527500000|2025-10-15 11:25:00|29.26|27.26|29.19|27.19|29.26|27.26|29.09|27.09|0
1760527800000|2025-10-15 11:30:00|29.2|27.2|29.28|27.28|29.35|27.35|29.18|27.18|0
1760528100000|2025-10-15 11:35:00|29.27|27.27|29.11|27.11|29.3|27.3|29.09|27.09|0
1760528400000|2025-10-15 11:40:00|29.1|27.1|29.03|27.03|29.11|27.11|28.99|26.99|0
1760528700000|2025-10-15 11:45:00|29.01|27.01|29.11|27.11|29.13|27.13|28.99|26.99|0
1760529000000|2025-10-15 11:50:00|29.12|27.12|29.09|27.09|29.14|27.14|29.08|27.08|0
1760529300000|2025-10-15 11:55:00|29.05|27.05|29.11|27.11|29.14|27.14|29|27|0
1760529600000|2025-10-15 12:00:00|29.12|27.12|28.92|26.92|29.15|27.15|28.88|26.88|0
1760529900000|2025-10-15 12:05:00|28.91|26.91|28.72|26.72|28.94|26.94|28.72|26.72|0
1760530200000|2025-10-15 12:10:00|28.71|26.71|28.71|26.71|28.75|26.75|28.65|26.65|0
1760530500000|2025-10-15 12:15:00|28.7|26.7|28.62|26.62|28.7|26.7|28.6|26.6|0
1760530800000|2025-10-15 12:20:00|28.63|26.63|28.66|26.66|28.9|26.9|28.63|26.63|0
1760531100000|2025-10-15 12:25:00|28.67|26.67|28.82|26.82|28.9|26.9|28.66|26.66|0
1760531400000|2025-10-15 12:30:00|28.76|26.76|28.85|26.85|28.99|26.99|28.76|26.76|0
1760531700000|2025-10-15 12:35:00|28.84|26.84|28.84|26.84|28.93|26.93|28.77|26.77|0
1760532000000|2025-10-15 12:40:00|28.85|26.85|28.91|26.91|28.98|26.98|28.83|26.83|0
1760532300000|2025-10-15 12:45:00|28.89|26.89|28.78|26.78|28.93|26.93|28.71|26.71|0
1760532600000|2025-10-15 12:50:00|28.77|26.77|28.78|26.78|29.01|27.01|28.72|26.72|0
1760532900000|2025-10-15 12:55:00|28.8|26.8|28.78|26.78|28.8|26.8|28.74|26.74|0
1760533200000|2025-10-15 13:00:00|28.79|26.79|28.84|26.84|28.86|26.86|28.72|26.72|0
1760533500000|2025-10-15 13:05:00|28.83|26.83|28.92|26.92|28.94|26.94|28.81|26.81|0
1760533800000|2025-10-15 13:10:00|28.91|26.91|28.91|26.91|28.95|26.95|28.89|26.89|0
1760534100000|2025-10-15 13:15:00|28.93|26.93|28.83|26.83|28.94|26.94|28.83|26.83|0
1760534400000|2025-10-15 13:20:00|28.84|26.84|28.94|26.94|28.97|26.97|28.83|26.83|0
1760534700000|2025-10-15 13:25:00|28.96|26.96|28.45|26.45|28.97|26.97|28.44|26.44|0
1760535000000|2025-10-15 13:30:00|29.1|27.1|29.33|27.33|29.34|27.34|28.97|26.97|0
1760535300000|2025-10-15 13:35:00|29.36|27.36|29.47|27.47|29.54|27.54|29.05|27.05|0
1760535600000|2025-10-15 13:40:00|29.44|27.44|29.2|27.2|29.48|27.48|28.99|26.99|0
1760535900000|2025-10-15 13:45:00|29.19|27.19|29.74|27.74|29.88|27.88|28.91|26.91|0
1760536200000|2025-10-15 13:50:00|29.73|27.73|29.26|27.26|29.86|27.86|29.17|27.17|0
1760536500000|2025-10-15 13:55:00|29.27|27.27|28.95|26.95|29.27|27.27|28.88|26.88|0
1760536800000|2025-10-15 14:00:00|28.92|26.92|28.79|26.79|28.99|26.99|28.75|26.75|0
1760537100000|2025-10-15 14:05:00|28.76|26.76|28.45|26.45|28.82|26.82|28.38|26.38|0
1760537400000|2025-10-15 14:10:00|28.42|26.42|28.69|26.69|28.73|26.73|28.31|26.31|0
1760537700000|2025-10-15 14:15:00|28.66|26.66|28.68|26.68|28.83|26.83|28.56|26.56|0
1760538000000|2025-10-15 14:20:00|28.69|26.69|28.58|26.58|28.78|26.78|28.49|26.49|0
1760538300000|2025-10-15 14:25:00|28.59|26.59|28.72|26.72|28.83|26.83|28.52|26.52|0
1760538600000|2025-10-15 14:30:00|28.7|26.7|28.82|26.82|28.82|26.82|28.63|26.63|0
1760538900000|2025-10-15 14:35:00|28.83|26.83|28.93|26.93|28.95|26.95|28.7|26.7|0
1760539200000|2025-10-15 14:40:00|28.94|26.94|29.02|27.02|29.17|27.17|28.93|26.93|0
1760539500000|2025-10-15 14:45:00|29.01|27.01|29.08|27.08|29.16|27.16|28.97|26.97|0
1760539800000|2025-10-15 14:50:00|29.14|27.14|29.18|27.18|29.25|27.25|28.98|26.98|0
1760540100000|2025-10-15 14:55:00|29.19|27.19|29.09|27.09|29.23|27.23|29.02|27.02|0
1760540400000|2025-10-15 15:00:00|29.07|27.07|29.3|27.3|29.36|27.36|28.99|26.99|0
1760540700000|2025-10-15 15:05:00|29.29|27.29|29.29|27.29|29.36|27.36|29.18|27.18|0
1760541000000|2025-10-15 15:10:00|29.28|27.28|29.42|27.42|29.56|27.56|29.24|27.24|0
1760541300000|2025-10-15 15:15:00|29.41|27.41|29.57|27.57|29.62|27.62|29.3|27.3|0
1760541600000|2025-10-15 15:20:00|29.58|27.58|29.47|27.47|29.63|27.63|29.43|27.43|0
1760541900000|2025-10-15 15:25:00|29.48|27.48|29.58|27.58|29.61|27.61|29.35|27.35|0
1760542200000|2025-10-15 15:30:00|29.57|27.57|30.01|28.01|30.09|28.09|29.51|27.51|0
1760542500000|2025-10-15 15:35:00|30.02|28.02|30.19|28.19|30.51|28.51|30.02|28.02|0
1760542800000|2025-10-15 15:40:00|30.2|28.2|30.54|28.54|30.77|28.77|30.2|28.2|0
1760543100000|2025-10-15 15:45:00|30.55|28.55|30.96|28.96|30.97|28.97|30.52|28.52|0
1760543400000|2025-10-15 15:50:00|30.95|28.95|31.31|29.31|31.41|29.41|30.94|28.94|0
1760543700000|2025-10-15 15:55:00|31.33|29.33|31.01|29.01|31.33|29.33|30.78|28.78|0
1760544000000|2025-10-15 16:00:00|30.99|28.99|30.93|28.93|31.09|29.09|30.67|28.67|0
1760544300000|2025-10-15 16:05:00|30.99|28.99|30.77|28.77|31.24|29.24|30.67|28.67|0
1760544600000|2025-10-15 16:10:00|30.76|28.76|30.86|28.86|31.07|29.07|30.76|28.76|0
1760544900000|2025-10-15 16:15:00|30.89|28.89|31|29|31.17|29.17|30.74|28.74|0
1760545200000|2025-10-15 16:20:00|31.01|29.01|30.72|28.72|31.06|29.06|30.68|28.68|0
1760545500000|2025-10-15 16:25:00|30.73|28.73|30.76|28.76|30.83|28.83|30.41|28.41|0
1760545800000|2025-10-15 16:30:00|30.77|28.77|30.87|28.87|30.9|28.9|30.64|28.64|0
1760546100000|2025-10-15 16:35:00|30.88|28.88|30.86|28.86|31|29|30.56|28.56|0
1760546400000|2025-10-15 16:40:00|30.89|28.89|30.96|28.96|31.07|29.07|30.82|28.82|0
1760546700000|2025-10-15 16:45:00|30.97|28.97|31.17|29.17|31.36|29.36|30.96|28.96|0
1760547000000|2025-10-15 16:50:00|31.18|29.18|31.36|29.36|31.47|29.47|31.17|29.17|0
1760547300000|2025-10-15 16:55:00|31.38|29.38|31.39|29.39|31.4|29.4|31.15|29.15|0
1760547600000|2025-10-15 17:00:00|31.37|29.37|32.16|30.16|32.29|30.29|31.37|29.37|0
1760547900000|2025-10-15 17:05:00|32.15|30.15|33.15|31.15|33.27|31.27|32.1|30.1|0
1760548200000|2025-10-15 17:10:00|33.16|31.16|34.28|32.28|34.28|32.28|33.11|31.11|0
1760548500000|2025-10-15 17:15:00|34.31|32.31|34.23|31.43|35.07|32.95|34|31.32|0
1760548800000|2025-10-15 17:20:00|34.36|31.56|34.07|31.27|34.59|31.79|33.8|31|0
1760549100000|2025-10-15 17:25:00|34.05|31.25|34.11|31.31|34.22|31.42|33.59|30.79|0
1760549400000|2025-10-15 17:30:00|34.16|31.36|33.67|30.87|34.17|31.37|33.65|30.85|0
1760549700000|2025-10-15 17:35:00|33.66|30.86|33.32|30.52|33.66|30.86|33.19|30.39|0
1760550000000|2025-10-15 17:40:00|33.31|30.51|33.02|30.22|33.41|30.61|32.96|30.16|0
1760550300000|2025-10-15 17:45:00|33.03|30.23|32.5|29.7|33.03|30.23|32.45|29.65|0
1760550600000|2025-10-15 17:50:00|32.51|29.71|32.32|29.52|32.54|29.74|32.25|29.45|0
1760550900000|2025-10-15 17:55:00|32.31|29.51|32.2|29.4|32.43|29.63|32.11|29.31|0
1760551200000|2025-10-15 18:00:00|32.21|29.41|32.18|30.18|32.69|30.18|32.06|29.26|0
1760551500000|2025-10-15 18:05:00|32.17|30.17|32.02|30.02|32.2|30.2|31.94|29.94|0
1760551800000|2025-10-15 18:10:00|32|30|31.79|29.79|32.12|30.12|31.72|29.72|0
1760552100000|2025-10-15 18:15:00|31.78|29.78|31.7|29.7|31.79|29.79|31.53|29.53|0
1760552400000|2025-10-15 18:20:00|31.71|29.71|31.64|29.64|31.76|29.76|31.43|29.43|0
1760552700000|2025-10-15 18:25:00|31.63|29.63|31.74|29.74|31.83|29.83|31.53|29.53|0
1760553000000|2025-10-15 18:30:00|31.76|29.76|31.53|29.53|31.81|29.81|31.48|29.48|0
1760553300000|2025-10-15 18:35:00|31.54|29.54|31.55|29.55|31.63|29.63|31.4|29.4|0
1760553600000|2025-10-15 18:40:00|31.56|29.56|31.41|29.41|31.56|29.56|31.22|29.22|0
1760553900000|2025-10-15 18:45:00|31.39|29.39|31.45|29.45|31.58|29.58|31.35|29.35|0
1760554200000|2025-10-15 18:50:00|31.47|29.47|31.08|29.08|31.47|29.47|31.08|29.08|0
1760554500000|2025-10-15 18:55:00|31.07|29.07|30.99|28.99|31.13|29.13|30.9|28.9|0
1760554800000|2025-10-15 19:00:00|31|29|31.2|29.2|31.25|29.25|30.96|28.96|0
1760555100000|2025-10-15 19:05:00|31.21|29.21|31.38|29.38|31.42|29.42|31.16|29.16|0
1760555400000|2025-10-15 19:10:00|31.37|29.37|31.31|29.31|31.57|29.57|31.25|29.25|0
1760555700000|2025-10-15 19:15:00|31.27|29.27|31.05|29.05|31.33|29.33|31.04|29.04|0
1760556000000|2025-10-15 19:20:00|31.06|29.06|31.08|29.08|31.16|29.16|31|29|0
1760556300000|2025-10-15 19:25:00|31.06|29.06|31.09|29.09|31.16|29.16|31.04|29.04|0
1760556600000|2025-10-15 19:30:00|31.08|29.08|31.2|29.2|31.26|29.26|31.05|29.05|0
1760556900000|2025-10-15 19:35:00|31.21|29.21|31.76|29.76|31.81|29.81|31.21|29.21|0
1760557200000|2025-10-15 19:40:00|31.75|29.75|31.44|29.44|31.89|29.89|31.44|29.44|0
1760557500000|2025-10-15 19:45:00|31.45|29.45|31.56|29.56|31.62|29.62|31.44|29.44|0
1760557800000|2025-10-15 19:50:00|31.55|29.55|32.19|30.19|32.2|30.2|31.55|29.55|0
1760558100000|2025-10-15 19:55:00|32.13|30.13|31.43|29.43|32.26|30.26|31.3|29.3|0
1760558400000|2025-10-15 20:00:00|31.41|29.41|31.26|29.26|31.41|29.41|30.91|28.91|0
1760558700000|2025-10-15 20:05:00|31.27|29.27|31.41|29.41|31.45|29.45|31.23|29.23|0
1760559000000|2025-10-15 20:10:00|31.4|29.4|31.49|29.49|31.51|29.51|31.34|29.34|0
1760559300000|2025-10-15 20:15:00|31.48|29.48|31.41|29.41|31.48|29.48|31.4|29.4|0
1760559600000|2025-10-15 20:20:00|31.42|29.42|31.45|29.45|31.48|29.48|31.39|29.39|0
1760559900000|2025-10-15 20:25:00|31.46|29.46|31.57|29.57|31.7|29.7|31.45|29.45|0
1760560200000|2025-10-15 20:30:00|31.58|29.58|31.72|29.72|31.72|29.72|31.56|29.56|0
1760560500000|2025-10-15 20:35:00|31.71|29.71|31.68|29.68|31.72|29.72|31.61|29.61|0
1760560800000|2025-10-15 20:40:00|31.66|29.66|31.8|29.8|31.86|29.86|31.66|29.66|0
1760561100000|2025-10-15 20:45:00|31.79|29.79|31.74|29.74|31.85|29.85|31.7|29.7|0
1760561400000|2025-10-15 20:50:00|31.73|29.73|31.69|29.69|31.77|29.77|31.66|29.66|0
1760561700000|2025-10-15 20:55:00|32.19|29.19|32.2|29.2|32.21|29.21|32.09|29.09|0
1760562000000|2025-10-15 21:00:00|32.19|29.19|32.19|29.19|32.2|29.2|32.17|29.17|0
1760562300000|2025-10-15 21:05:00|32.2|29.2|32.18|29.18|32.23|29.23|32.18|29.18|0
1760562600000|2025-10-15 21:10:00|32.2|29.2|32.22|29.22|32.22|29.22|32.18|29.18|0
1760562900000|2025-10-15 21:15:00|32.2|29.2|32.21|29.21|32.21|29.21|32.19|29.19|0
1760563200000|2025-10-15 21:20:00|32.2|29.2|32.19|29.19|32.2|29.2|32.19|29.19|0
1760563500000|2025-10-15 21:25:00|32.18|29.18|32.17|29.17|32.18|29.18|32.15|29.15|0
1760563800000|2025-10-15 21:30:00|32.18|29.18|32.18|29.18|32.19|29.19|32.18|29.18|0
1760564100000|2025-10-15 21:35:00|32.2|29.2|32.22|29.22|32.22|29.22|32.2|29.2|0
1760564400000|2025-10-15 21:40:00|32.21|29.21|32.19|29.19|32.21|29.21|32.19|29.19|0
1760564700000|2025-10-15 21:45:00|32.18|29.18|32.19|29.19|32.19|29.19|32.18|29.18|0
1760565000000|2025-10-15 21:50:00|32.21|29.21|32.12|29.12|32.21|29.21|32.12|29.12|0
1760565300000|2025-10-15 21:55:00|32.19|29.19|32.15|29.15|32.19|29.19|32.13|29.13|0
1760565600000|2025-10-15 22:00:00|32.09|29.09|31.89|28.89|32.12|29.12|31.81|28.81|0
1760565900000|2025-10-15 22:05:00|31.88|28.88|31.83|28.83|31.92|28.92|31.72|28.72|0
1760566200000|2025-10-15 22:10:00|31.84|28.84|31.74|28.74|31.84|28.84|31.71|28.71|0
1760566500000|2025-10-15 22:15:00|31.75|28.75|31.84|28.84|31.89|28.89|31.61|28.61|0
1760566800000|2025-10-15 22:20:00|31.85|28.85|31.85|28.85|31.88|28.88|31.74|28.74|0
1760567100000|2025-10-15 22:25:00|31.81|28.81|31.8|28.8|31.83|28.83|31.74|28.74|0
1760567400000|2025-10-15 22:30:00|31.79|28.79|31.84|28.84|31.84|28.84|31.72|28.72|0
1760567700000|2025-10-15 22:35:00|31.85|28.85|31.94|28.94|31.95|28.95|31.8|28.8|0
1760568000000|2025-10-15 22:40:00|31.93|28.93|31.97|28.97|31.99|28.99|31.9|28.9|0
1760568300000|2025-10-15 22:45:00|31.98|28.98|32.01|29.01|32.08|29.08|31.91|28.91|0
1760568600000|2025-10-15 22:50:00|31.99|28.99|31.83|28.83|31.99|28.99|31.81|28.81|0
1760568900000|2025-10-15 22:55:00|31.81|28.81|31.77|28.77|31.83|28.83|31.74|28.74|0
1760569200000|2025-10-15 23:00:00|31.8|28.8|31.81|28.81|31.83|28.83|31.76|28.76|0
1760569500000|2025-10-15 23:05:00|31.8|28.8|31.96|28.96|31.96|28.96|31.79|28.79|0
1760569800000|2025-10-15 23:10:00|31.95|28.95|31.89|28.89|31.95|28.95|31.87|28.87|0
1760570100000|2025-10-15 23:15:00|31.9|28.9|32.07|29.07|32.09|29.09|31.89|28.89|0
1760570400000|2025-10-15 23:20:00|32.08|29.08|32.09|29.09|32.12|29.12|32|29|0
1760570700000|2025-10-15 23:25:00|32.08|29.08|32.15|29.15|32.18|29.18|32.06|29.06|0
1760571000000|2025-10-15 23:30:00|32.14|29.14|32.14|29.14|32.14|29.14|32.02|29.02|0
1760571300000|2025-10-15 23:35:00|32.13|29.13|32.22|29.22|32.27|29.27|32.09|29.09|0
1760571600000|2025-10-15 23:40:00|32.23|29.23|32.12|29.12|32.29|29.29|32.07|29.07|0
1760571900000|2025-10-15 23:45:00|32.13|29.13|32.21|29.21|32.21|29.21|32.06|29.06|0
1760572200000|2025-10-15 23:50:00|32.19|29.19|32.17|29.17|32.26|29.26|32.17|29.17|0
1760572500000|2025-10-15 23:55:00|32.18|29.18|32.08|29.08|32.18|29.18|32.05|29.05|0
1760572800000|2025-10-16 00:00:00|32.1|29.1|32.15|29.15|32.19|29.19|31.99|28.99|0
1760573100000|2025-10-16 00:05:00|32.14|29.14|32.16|29.16|32.21|29.21|32.14|29.14|0
1760573400000|2025-10-16 00:10:00|32.17|29.17|32.24|29.24|32.25|29.25|32.12|29.12|0
1760573700000|2025-10-16 00:15:00|32.23|29.23|31.69|29.69|32.23|29.76|31.55|29.2|0
1760574000000|2025-10-16 00:20:00|31.68|29.68|31.67|29.67|31.81|29.81|31.61|29.61|0
1760574300000|2025-10-16 00:25:00|31.66|29.66|31.71|29.71|31.75|29.75|31.61|29.61|0
1760574600000|2025-10-16 00:30:00|31.72|29.72|31.9|29.9|32.01|30.01|31.72|29.72|0
1760574900000|2025-10-16 00:35:00|31.89|29.89|31.99|29.99|32.06|30.06|31.85|29.85|0
1760575200000|2025-10-16 00:40:00|31.97|29.97|31.94|29.94|32.06|30.06|31.89|29.89|0
1760575500000|2025-10-16 00:45:00|31.96|29.96|31.8|29.8|31.98|29.98|31.8|29.8|0
1760575800000|2025-10-16 00:50:00|31.81|29.81|31.6|29.6|31.89|29.89|31.59|29.59|0
1760576100000|2025-10-16 00:55:00|31.61|29.61|31.7|29.7|31.73|29.73|31.58|29.58|0
1760576400000|2025-10-16 01:00:00|31.73|29.73|31.5|29.5|31.76|29.76|31.49|29.49|0
1760576700000|2025-10-16 01:05:00|31.51|29.51|31.53|29.53|31.58|29.58|31.49|29.49|0
1760577000000|2025-10-16 01:10:00|31.54|29.54|31.61|29.61|31.61|29.61|31.41|29.41|0
1760577300000|2025-10-16 01:15:00|31.62|29.62|31.44|29.44|31.63|29.63|31.41|29.41|0
1760577600000|2025-10-16 01:20:00|31.45|29.45|31.6|29.6|31.62|29.62|31.4|29.4|0
1760577900000|2025-10-16 01:25:00|31.58|29.58|31.56|29.56|31.64|29.64|31.5|29.5|0
1760578200000|2025-10-16 01:30:00|31.57|29.57|31.43|29.43|31.59|29.59|31.38|29.38|0
1760578500000|2025-10-16 01:35:00|31.42|29.42|31.43|29.43|31.45|29.45|31.35|29.35|0
1760578800000|2025-10-16 01:40:00|31.44|29.44|31.48|29.48|31.49|29.49|31.42|29.42|0
1760579100000|2025-10-16 01:45:00|31.49|29.49|31.67|29.67|31.71|29.71|31.49|29.49|0
1760579400000|2025-10-16 01:50:00|31.69|29.69|31.56|29.56|31.69|29.69|31.46|29.46|0
1760579700000|2025-10-16 01:55:00|31.53|29.53|31.55|29.55|31.61|29.61|31.5|29.5|0
1760580000000|2025-10-16 02:00:00|31.54|29.54|31.54|29.54|31.6|29.6|31.52|29.52|0
1760580300000|2025-10-16 02:05:00|31.53|29.53|31.48|29.48|31.59|29.59|31.47|29.47|0
1760580600000|2025-10-16 02:10:00|31.49|29.49|31.61|29.61|31.63|29.63|31.44|29.44|0
1760580900000|2025-10-16 02:15:00|31.62|29.62|31.63|29.63|31.65|29.65|31.59|29.59|0
1760581200000|2025-10-16 02:20:00|31.62|29.62|31.72|29.72|31.74|29.74|31.55|29.55|0
1760581500000|2025-10-16 02:25:00|31.73|29.73|31.8|29.8|31.82|29.82|31.63|29.63|0
1760581800000|2025-10-16 02:30:00|31.79|29.79|31.85|29.85|31.87|29.87|31.74|29.74|0
1760582100000|2025-10-16 02:35:00|31.86|29.86|31.89|29.89|31.98|29.98|31.84|29.84|0
1760582400000|2025-10-16 02:40:00|31.9|29.9|31.9|29.9|31.92|29.92|31.85|29.85|0
1760582700000|2025-10-16 02:45:00|31.91|29.91|31.63|29.63|31.94|29.94|31.62|29.62|0
1760583000000|2025-10-16 02:50:00|31.64|29.64|31.65|29.65|31.71|29.71|31.63|29.63|0
1760583300000|2025-10-16 02:55:00|31.64|29.64|31.55|29.55|31.68|29.68|31.49|29.49|0
1760583600000|2025-10-16 03:00:00|31.56|29.56|31.49|29.49|31.58|29.58|31.41|29.41|0
1760583900000|2025-10-16 03:05:00|31.47|29.47|31.51|29.51|31.53|29.53|31.44|29.44|0
1760584200000|2025-10-16 03:10:00|31.5|29.5|31.61|29.61|31.65|29.65|31.5|29.5|0
1760584500000|2025-10-16 03:15:00|31.62|29.62|31.71|29.71|31.76|29.76|31.61|29.61|0
1760584800000|2025-10-16 03:20:00|31.69|29.69|31.7|29.7|31.8|29.8|31.65|29.65|0
1760585100000|2025-10-16 03:25:00|31.71|29.71|31.68|29.68|31.72|29.72|31.64|29.64|0
1760585400000|2025-10-16 03:30:00|31.67|29.67|31.69|29.69|31.74|29.74|31.66|29.66|0
1760585700000|2025-10-16 03:35:00|31.68|29.68|31.8|29.8|31.83|29.83|31.67|29.67|0
1760586000000|2025-10-16 03:40:00|31.81|29.81|31.72|29.72|31.82|29.82|31.72|29.72|0
1760586300000|2025-10-16 03:45:00|31.73|29.73|31.74|29.74|31.77|29.77|31.7|29.7|0
1760586600000|2025-10-16 03:50:00|31.75|29.75|31.74|29.74|31.77|29.77|31.72|29.72|0
1760586900000|2025-10-16 03:55:00|31.73|29.73|31.8|29.8|31.81|29.81|31.73|29.73|0
1760587200000|2025-10-16 04:00:00|31.79|29.79|31.74|29.74|31.83|29.83|31.7|29.7|0
1760587500000|2025-10-16 04:05:00|31.72|29.72|31.65|29.65|31.75|29.75|31.63|29.63|0
1760587800000|2025-10-16 04:10:00|31.64|29.64|31.5|29.5|31.73|29.73|31.5|29.5|0
1760588100000|2025-10-16 04:15:00|31.53|29.53|31.59|29.59|31.63|29.63|31.48|29.48|0
1760588400000|2025-10-16 04:20:00|31.61|29.61|31.6|29.6|31.62|29.62|31.56|29.56|0
1760588700000|2025-10-16 04:25:00|31.61|29.61|31.63|29.63|31.64|29.64|31.59|29.59|0
1760589000000|2025-10-16 04:30:00|31.64|29.64|31.59|29.59|31.64|29.64|31.56|29.56|0
1760589300000|2025-10-16 04:35:00|31.6|29.6|31.56|29.56|31.62|29.62|31.54|29.54|0
1760589600000|2025-10-16 04:40:00|31.55|29.55|31.68|29.68|31.7|29.7|31.53|29.53|0
1760589900000|2025-10-16 04:45:00|31.66|29.66|31.7|29.7|31.75|29.75|31.62|29.62|0
1760590200000|2025-10-16 04:50:00|31.69|29.69|31.62|29.62|31.73|29.73|31.62|29.62|0
1760590500000|2025-10-16 04:55:00|31.61|29.61|31.64|29.64|31.65|29.65|31.55|29.55|0
1760590800000|2025-10-16 05:00:00|31.63|29.63|31.65|29.65|31.68|29.68|31.6|29.6|0
1760591100000|2025-10-16 05:05:00|31.66|29.66|31.63|29.63|31.69|29.69|31.58|29.58|0
1760591400000|2025-10-16 05:10:00|31.66|29.66|31.63|29.63|31.69|29.69|31.61|29.61|0
1760591700000|2025-10-16 05:15:00|31.62|29.62|31.55|29.55|31.64|29.64|31.52|29.52|0
1760592000000|2025-10-16 05:20:00|31.56|29.56|31.5|29.5|31.57|29.57|31.48|29.48|0
1760592300000|2025-10-16 05:25:00|31.49|29.49|31.56|29.56|31.57|29.57|31.49|29.49|0
1760592600000|2025-10-16 05:30:00|31.59|29.59|31.16|29.16|31.59|29.59|31.13|29.13|0
1760592900000|2025-10-16 05:35:00|31.15|29.15|31.31|29.31|31.37|29.37|31.15|29.15|0
1760593200000|2025-10-16 05:40:00|31.32|29.32|31.28|29.28|31.34|29.34|31.22|29.22|0
1760593500000|2025-10-16 05:45:00|31.29|29.29|31.33|29.33|31.4|29.4|31.26|29.26|0
1760593800000|2025-10-16 05:50:00|31.34|29.34|31.59|29.59|31.65|29.65|31.33|29.33|0
1760594100000|2025-10-16 05:55:00|31.58|29.58|31.49|29.49|31.63|29.63|31.47|29.47|0
1760594400000|2025-10-16 06:00:00|31.46|29.46|31.41|29.41|31.52|29.52|31.36|29.36|0
1760594700000|2025-10-16 06:05:00|31.39|29.39|31.21|29.21|31.47|29.47|31.06|29.06|0
1760595000000|2025-10-16 06:10:00|31.2|29.2|31.15|29.15|31.25|29.25|31.1|29.1|0
1760595300000|2025-10-16 06:15:00|31.16|29.16|31.21|29.21|31.24|29.24|31.08|29.08|0
1760595600000|2025-10-16 06:20:00|31.22|29.22|31.13|29.13|31.25|29.25|31.12|29.12|0
1760595900000|2025-10-16 06:25:00|31.14|29.14|31.09|29.09|31.18|29.18|31.06|29.06|0
1760596200000|2025-10-16 06:30:00|31.11|29.11|30.95|28.95|31.14|29.14|30.91|28.91|0
1760596500000|2025-10-16 06:35:00|30.94|28.94|31.04|29.04|31.08|29.08|30.88|28.88|0
1760596800000|2025-10-16 06:40:00|31.07|29.07|30.96|28.96|31.1|29.1|30.96|28.96|0
1760597100000|2025-10-16 06:45:00|30.95|28.95|30.92|28.92|30.96|28.96|30.87|28.87|0
1760597400000|2025-10-16 06:50:00|30.91|28.91|30.9|28.9|30.96|28.96|30.86|28.86|0
1760597700000|2025-10-16 06:55:00|30.91|28.91|30.75|28.75|30.91|28.91|30.72|28.72|0
1760598000000|2025-10-16 07:00:00|30.74|28.74|30.74|28.74|30.83|28.83|30.62|28.62|0
1760598300000|2025-10-16 07:05:00|30.75|28.75|30.91|28.91|30.97|28.97|30.68|28.68|0
1760598600000|2025-10-16 07:10:00|30.92|28.92|30.96|28.96|31.11|29.11|30.91|28.91|0
1760598900000|2025-10-16 07:15:00|30.95|28.95|31.02|29.02|31.09|29.09|30.88|28.88|0
1760599200000|2025-10-16 07:20:00|31.04|29.04|30.94|28.94|31.07|29.07|30.93|28.93|0
1760599500000|2025-10-16 07:25:00|30.95|28.95|31.03|29.03|31.05|29.05|30.93|28.93|0
1760599800000|2025-10-16 07:30:00|31.04|29.04|31.31|29.31|31.31|29.31|31|29|0
1760600100000|2025-10-16 07:35:00|31.24|29.24|31.31|29.31|31.32|29.32|31.2|29.2|0
1760600400000|2025-10-16 07:40:00|31.3|29.3|31.18|29.18|31.3|29.3|31.17|29.17|0
1760600700000|2025-10-16 07:45:00|31.2|29.2|30.96|28.96|31.2|29.2|30.94|28.94|0
1760601000000|2025-10-16 07:50:00|30.97|28.97|30.81|28.81|31|29|30.8|28.8|0
1760601300000|2025-10-16 07:55:00|30.8|28.8|30.6|28.6|30.84|28.84|30.44|28.44|0
1760601600000|2025-10-16 08:00:00|30.64|28.64|30.57|28.57|30.71|28.71|30.55|28.55|0
1760601900000|2025-10-16 08:05:00|30.61|28.61|30.57|28.57|30.68|28.68|30.53|28.53|0
1760602200000|2025-10-16 08:10:00|30.58|28.58|30.45|28.45|30.68|28.68|30.37|28.37|0
1760602500000|2025-10-16 08:15:00|30.46|28.46|30.49|28.49|30.55|28.55|30.43|28.43|0
1760602800000|2025-10-16 08:20:00|30.51|28.51|30.61|28.61|30.61|28.61|30.45|28.45|0
1760603100000|2025-10-16 08:25:00|30.6|28.6|30.7|28.7|30.72|28.72|30.55|28.55|0
1760603400000|2025-10-16 08:30:00|30.71|28.71|30.69|28.69|30.76|28.76|30.65|28.65|0
1760603700000|2025-10-16 08:35:00|30.71|28.71|30.86|28.86|30.9|28.9|30.66|28.66|0
1760604000000|2025-10-16 08:40:00|30.85|28.85|30.75|28.75|30.85|28.85|30.65|28.65|0
1760604300000|2025-10-16 08:45:00|30.76|28.76|30.68|28.68|30.79|28.79|30.64|28.64|0
1760604600000|2025-10-16 08:50:00|30.72|28.72|30.77|28.77|30.79|28.79|30.69|28.69|0
1760604900000|2025-10-16 08:55:00|30.78|28.78|30.77|28.77|30.8|28.8|30.74|28.74|0
1760605200000|2025-10-16 09:00:00|30.78|28.78|30.64|28.64|30.83|28.83|30.58|28.58|0
1760605500000|2025-10-16 09:05:00|30.63|28.63|30.67|28.67|30.69|28.69|30.56|28.56|0
1760605800000|2025-10-16 09:10:00|30.66|28.66|30.63|28.63|30.72|28.72|30.6|28.6|0
1760606100000|2025-10-16 09:15:00|30.64|28.64|30.67|28.67|30.69|28.69|30.61|28.61|0
1760606400000|2025-10-16 09:20:00|30.69|28.69|30.44|28.44|30.7|28.7|30.43|28.43|0
1760606700000|2025-10-16 09:25:00|30.47|28.47|30.47|28.47|30.49|28.49|30.42|28.42|0
1760607000000|2025-10-16 09:30:00|30.49|28.49|30.48|28.48|30.51|28.51|30.44|28.44|0
1760607300000|2025-10-16 09:35:00|30.49|28.49|30.6|28.6|30.64|28.64|30.44|28.44|0
1760607600000|2025-10-16 09:40:00|30.62|28.62|30.52|28.52|30.65|28.65|30.44|28.44|0
1760607900000|2025-10-16 09:45:00|30.51|28.51|30.32|28.32|30.52|28.52|30.28|28.28|0
1760608200000|2025-10-16 09:50:00|30.31|28.31|30.2|28.2|30.33|28.33|30.2|28.2|0
1760608500000|2025-10-16 09:55:00|30.21|28.21|30.27|28.27|30.28|28.28|30.21|28.21|0
1760608800000|2025-10-16 10:00:00|30.26|28.26|30.21|28.21|30.27|28.27|30.16|28.16|0
1760609100000|2025-10-16 10:05:00|30.23|28.23|30.03|28.03|30.24|28.24|30.02|28.02|0
1760609400000|2025-10-16 10:10:00|30.04|28.04|30.09|28.09|30.1|28.1|30.01|28.01|0
1760609700000|2025-10-16 10:15:00|30.1|28.1|30.09|28.09|30.11|28.11|30.05|28.05|0
1760610000000|2025-10-16 10:20:00|30.1|28.1|30.02|28.02|30.11|28.11|30.02|28.02|0
1760610300000|2025-10-16 10:25:00|30.03|28.03|29.92|27.92|30.03|28.03|29.89|27.89|0
1760610600000|2025-10-16 10:30:00|29.91|27.91|29.83|27.83|29.94|27.94|29.82|27.82|0
1760610900000|2025-10-16 10:35:00|29.84|27.84|29.93|27.93|29.96|27.96|29.82|27.82|0
1760611200000|2025-10-16 10:40:00|29.92|27.92|29.98|27.98|29.99|27.99|29.81|27.81|0
1760611500000|2025-10-16 10:45:00|29.99|27.99|30.05|28.05|30.14|28.14|29.92|27.92|0
1760611800000|2025-10-16 10:50:00|30.04|28.04|30.04|28.04|30.06|28.06|30|28|0
1760612100000|2025-10-16 10:55:00|30.03|28.03|29.97|27.97|30.05|28.05|29.9|27.9|0
1760612400000|2025-10-16 11:00:00|29.99|27.99|29.91|27.91|30.02|28.02|29.89|27.89|0
1760612700000|2025-10-16 11:05:00|29.9|27.9|29.87|27.87|29.95|27.95|29.85|27.85|0
1760613000000|2025-10-16 11:10:00|29.86|27.86|29.93|27.93|29.94|27.94|29.84|27.84|0
1760613300000|2025-10-16 11:15:00|29.92|27.92|29.89|27.89|29.95|27.95|29.87|27.87|0
1760613600000|2025-10-16 11:20:00|29.9|27.9|29.71|27.71|29.91|27.91|29.71|27.71|0
1760613900000|2025-10-16 11:25:00|29.72|27.72|29.69|27.69|29.76|27.76|29.69|27.69|0
1760614200000|2025-10-16 11:30:00|29.71|27.71|29.74|27.74|29.76|27.76|29.71|27.71|0
1760614500000|2025-10-16 11:35:00|29.75|27.75|29.77|27.77|29.81|27.81|29.73|27.73|0
1760614800000|2025-10-16 11:40:00|29.78|27.78|29.92|27.92|29.96|27.96|29.76|27.76|0
1760615100000|2025-10-16 11:45:00|29.91|27.91|29.92|27.92|29.96|27.96|29.9|27.9|0
1760615400000|2025-10-16 11:50:00|29.91|27.91|29.94|27.94|29.99|27.99|29.9|27.9|0
1760615700000|2025-10-16 11:55:00|29.93|27.93|29.94|27.94|29.95|27.95|29.9|27.9|0
1760616000000|2025-10-16 12:00:00|29.97|27.97|29.94|27.94|29.99|27.99|28.32|26.32|0
1760616300000|2025-10-16 12:05:00|29.92|27.92|30.1|28.1|30.1|28.1|29.86|27.86|0
1760616600000|2025-10-16 12:10:00|30.09|28.09|30.27|28.27|30.33|28.33|30.07|28.07|0
1760616900000|2025-10-16 12:15:00|30.28|28.28|30.22|28.22|30.32|28.32|30.17|28.17|0
1760617200000|2025-10-16 12:20:00|30.21|28.21|30.19|28.19|30.26|28.26|30.13|28.13|0
1760617500000|2025-10-16 12:25:00|30.2|28.2|30.2|28.2|30.31|28.31|30.16|28.16|0
1760617800000|2025-10-16 12:30:00|30.19|28.19|29.94|27.94|30.23|28.23|29.94|27.94|0
1760618100000|2025-10-16 12:35:00|29.96|27.96|29.89|27.89|30.08|28.08|29.88|27.88|0
1760618400000|2025-10-16 12:40:00|29.88|27.88|29.77|27.77|29.88|27.88|29.72|27.72|0
1760618700000|2025-10-16 12:45:00|29.76|27.76|29.76|27.76|29.82|27.82|29.71|27.71|0
1760619000000|2025-10-16 12:50:00|29.77|27.77|29.75|27.75|29.8|27.8|29.74|27.74|0
1760619300000|2025-10-16 12:55:00|29.77|27.77|29.88|27.88|29.89|27.89|29.72|27.72|0
1760619600000|2025-10-16 13:00:00|29.87|27.87|30.1|28.1|30.17|28.17|29.84|27.84|0
1760619900000|2025-10-16 13:05:00|30.11|28.11|30.01|28.01|30.11|28.11|29.94|27.94|0
1760620200000|2025-10-16 13:10:00|30.02|28.02|29.96|27.96|30.02|28.02|29.96|27.96|0
1760620500000|2025-10-16 13:15:00|29.98|27.98|29.97|27.97|30|28|29.9|27.9|0
1760620800000|2025-10-16 13:20:00|29.96|27.96|30.04|28.04|30.11|28.11|29.93|27.93|0
1760621100000|2025-10-16 13:25:00|30.07|28.07|30.18|28.18|30.18|28.18|30.07|28.07|0
1760621400000|2025-10-16 13:30:00|30.29|28.29|30.48|28.48|30.64|28.64|30.14|28.14|0
1760621700000|2025-10-16 13:35:00|30.49|28.49|30.54|28.54|30.75|28.75|30.36|28.36|0
1760622000000|2025-10-16 13:40:00|30.51|28.51|30.29|28.29|30.86|28.86|30.28|28.28|0
1760622300000|2025-10-16 13:45:00|30.26|28.26|30.73|28.73|30.74|28.74|29.98|27.98|0
1760622600000|2025-10-16 13:50:00|30.75|28.75|30.75|28.75|30.96|28.96|30.59|28.59|0
1760622900000|2025-10-16 13:55:00|30.74|28.74|30.78|28.78|30.89|28.89|30.51|28.51|0
1760623200000|2025-10-16 14:00:00|30.77|28.77|31.06|29.06|31.22|29.22|30.67|28.67|0
1760623500000|2025-10-16 14:05:00|31.07|29.07|31.43|29.43|31.46|29.46|30.85|28.85|0
1760623800000|2025-10-16 14:10:00|31.41|29.41|31.78|29.78|31.89|29.89|31.3|29.3|0
1760624100000|2025-10-16 14:15:00|31.77|29.77|31.34|29.34|31.91|29.91|31.21|29.21|0
1760624400000|2025-10-16 14:20:00|31.38|29.38|31.16|29.16|31.39|29.39|30.9|28.9|0
1760624700000|2025-10-16 14:25:00|31.22|29.22|31.27|29.27|31.54|29.54|30.98|28.98|0
1760625000000|2025-10-16 14:30:00|31.24|29.24|31.11|29.11|31.44|29.44|31.1|29.1|0
1760625300000|2025-10-16 14:35:00|31.09|29.09|31.12|29.12|31.17|29.17|30.9|28.9|0
1760625600000|2025-10-16 14:40:00|31.11|29.11|30.74|28.74|31.11|29.11|30.64|28.64|0
1760625900000|2025-10-16 14:45:00|30.78|28.78|31.19|29.19|31.31|29.31|30.67|28.67|0
1760626200000|2025-10-16 14:50:00|31.16|29.16|31.28|29.28|31.54|29.54|31.16|29.16|0
1760626500000|2025-10-16 14:55:00|31.27|29.27|31.61|29.61|31.66|29.66|31.12|29.12|0
1760626800000|2025-10-16 15:00:00|31.6|29.6|31.47|29.47|31.64|29.64|31.32|29.32|0
1760627100000|2025-10-16 15:05:00|31.55|29.55|31.33|29.33|31.86|29.86|31.27|29.27|0
1760627400000|2025-10-16 15:10:00|31.32|29.32|31.21|29.21|31.44|29.44|31.17|29.17|0
1760627700000|2025-10-16 15:15:00|31.22|29.22|31.27|29.27|31.48|29.48|31.2|29.2|0
1760628000000|2025-10-16 15:20:00|31.26|29.26|31.65|29.65|31.71|29.71|31.16|29.16|0
1760628300000|2025-10-16 15:25:00|31.66|29.66|32.33|30.33|32.51|30.51|31.65|29.65|0
1760628600000|2025-10-16 15:30:00|32.34|30.34|32.1|30.1|32.86|30.86|32.1|30.1|0
1760628900000|2025-10-16 15:35:00|32.09|30.09|32.15|30.15|32.31|30.31|31.95|29.95|0
1760629200000|2025-10-16 15:40:00|32.17|30.17|32.8|30.8|32.99|30.99|32.1|30.1|0
1760629500000|2025-10-16 15:45:00|32.85|30.85|33.18|31.18|33.31|31.31|32.83|30.83|0
1760629800000|2025-10-16 15:50:00|33.2|31.2|32.98|30.98|33.2|31.2|32.66|30.66|0
1760630100000|2025-10-16 15:55:00|32.94|30.94|33.16|31.16|33.5|31.5|32.87|30.87|0
1760630400000|2025-10-16 16:00:00|33.18|31.18|33.44|31.44|33.69|31.69|33.18|31.18|0
1760630700000|2025-10-16 16:05:00|33.37|31.37|33.48|31.48|33.57|31.57|33.03|31.03|0
1760631000000|2025-10-16 16:10:00|33.52|31.52|33.63|31.63|33.75|31.75|33.36|31.36|0
1760631300000|2025-10-16 16:15:00|33.64|31.64|34.48|32.48|34.52|32.52|33.48|31.48|0
1760631600000|2025-10-16 16:20:00|34.51|32.51|34.58|32.58|34.71|32.71|34.3|32.3|0
1760631900000|2025-10-16 16:25:00|34.56|32.56|35.51|33.51|35.54|33.54|34.45|32.45|0
1760632200000|2025-10-16 16:30:00|35.49|33.49|37.84|35.84|37.93|35.93|35.49|33.49|0
1760632500000|2025-10-16 16:35:00|37.85|35.85|37.37|35.37|37.85|35.85|36.9|34.9|0
1760632800000|2025-10-16 16:40:00|37.4|35.4|37.27|35.27|37.77|35.77|36.69|34.69|0
1760633100000|2025-10-16 16:45:00|37.26|35.26|37.25|35.25|38.28|36.28|37.25|35.25|0
1760633400000|2025-10-16 16:50:00|37.24|35.24|36.62|34.62|37.32|35.32|36.53|34.53|0
1760633700000|2025-10-16 16:55:00|36.64|34.64|35.12|33.12|36.7|34.7|35.08|33.08|0
1760634000000|2025-10-16 17:00:00|35.13|33.13|36.14|34.14|36.41|34.41|34.9|32.9|0
1760634300000|2025-10-16 17:05:00|36.12|34.12|35.79|33.79|36.6|34.6|35.74|33.74|0
1760634600000|2025-10-16 17:10:00|35.87|33.87|35.73|33.73|36.1|34.1|35.33|33.33|0
1760634900000|2025-10-16 17:15:00|35.75|33.75|35.02|33.02|35.94|33.94|34.71|32.71|0
1760635200000|2025-10-16 17:20:00|35.05|33.05|35.59|33.59|35.9|33.9|35.05|33.05|0
1760635500000|2025-10-16 17:25:00|35.64|33.64|35.21|33.21|35.8|33.8|35.19|33.19|0
1760635800000|2025-10-16 17:30:00|35.23|33.23|35.26|33.26|35.52|33.52|34.97|32.97|0
1760636100000|2025-10-16 17:35:00|35.3|33.3|35.56|33.56|35.56|33.56|35.1|33.1|0
1760636400000|2025-10-16 17:40:00|35.66|33.66|36.2|34.2|36.47|34.47|35.66|33.66|0
1760636700000|2025-10-16 17:45:00|36.22|34.22|36.27|34.27|36.65|34.65|36.17|34.17|0
1760637000000|2025-10-16 17:50:00|36.28|34.28|36.79|34.79|36.89|34.89|36.19|34.19|0
1760637300000|2025-10-16 17:55:00|36.78|34.78|36.44|34.44|36.78|34.78|36.33|34.33|0
1760637600000|2025-10-16 18:00:00|36.43|34.43|37.44|35.44|37.44|35.44|36.33|34.33|0
1760637900000|2025-10-16 18:05:00|37.39|35.39|37.85|35.85|38.13|36.13|37.32|35.32|0
1760638200000|2025-10-16 18:10:00|37.84|35.84|38.89|36.89|39.02|37.02|37.71|35.71|0
1760638500000|2025-10-16 18:15:00|38.9|36.9|39.43|37.43|39.5|37.5|38.65|36.65|0
1760638800000|2025-10-16 18:20:00|39.41|37.41|38.61|36.61|39.48|37.48|38.26|36.26|0
1760639100000|2025-10-16 18:25:00|38.59|36.59|38.88|36.88|39.34|37.34|38.49|36.49|0
1760639400000|2025-10-16 18:30:00|38.91|36.91|39.85|37.85|39.95|37.95|38.75|36.75|0
1760639700000|2025-10-16 18:35:00|39.9|37.9|38.8|36.8|39.9|37.9|38.42|36.42|0
1760640000000|2025-10-16 18:40:00|38.83|36.83|37.98|35.98|38.9|36.9|37.7|35.7|0
1760640300000|2025-10-16 18:45:00|37.99|35.99|37.87|35.87|38.04|36.04|37.4|35.4|0
1760640600000|2025-10-16 18:50:00|37.88|35.88|37.54|35.54|38.14|36.14|37.54|35.54|0
1760640900000|2025-10-16 18:55:00|37.53|35.53|37.59|35.59|37.72|35.72|37.43|35.43|0
1760641200000|2025-10-16 19:00:00|37.61|35.61|37.81|35.81|38.06|36.06|37.45|35.45|0
1760641500000|2025-10-16 19:05:00|37.78|35.78|37.81|35.81|38.02|36.02|37.62|35.62|0
1760641800000|2025-10-16 19:10:00|37.82|35.82|38.25|36.25|38.28|36.28|37.33|35.33|0
1760642100000|2025-10-16 19:15:00|38.28|36.28|38.79|36.79|38.9|36.9|38.19|36.19|0
1760642400000|2025-10-16 19:20:00|38.78|36.78|38.71|36.71|39.5|37.5|38.66|36.66|0
1760642700000|2025-10-16 19:25:00|38.74|36.74|39.43|37.43|39.47|37.47|38.69|36.69|0
1760643000000|2025-10-16 19:30:00|39.38|37.38|39.85|37.85|40.18|38.18|39.33|37.33|0
1760643300000|2025-10-16 19:35:00|39.89|37.89|39.93|37.93|40.02|38.02|39.22|37.22|0
1760643600000|2025-10-16 19:40:00|39.9|37.9|39.01|37.01|39.9|37.9|39|37|0
1760643900000|2025-10-16 19:45:00|39.04|37.04|38.54|36.54|39.22|37.22|38.54|36.54|0
1760644200000|2025-10-16 19:50:00|38.52|36.52|38.04|36.04|38.65|36.65|37.78|35.78|0
1760644500000|2025-10-16 19:55:00|38.06|36.06|38.57|36.57|39.03|37.03|37.75|35.75|0
1760644800000|2025-10-16 20:00:00|38.54|36.54|38.58|36.58|38.68|36.68|38.25|36.25|0
1760645100000|2025-10-16 20:05:00|38.57|36.57|39.16|37.16|39.16|37.16|38.57|36.57|0
1760645400000|2025-10-16 20:10:00|39.18|37.18|39.91|37.91|39.97|37.97|39.14|37.14|0
1760645700000|2025-10-16 20:15:00|39.89|37.89|39.36|37.36|39.96|37.96|39.31|37.31|0
1760646000000|2025-10-16 20:20:00|39.38|37.38|39.48|37.48|39.62|37.62|39.36|37.36|0
1760646300000|2025-10-16 20:25:00|39.5|37.5|39.59|37.59|39.76|37.76|39.44|37.44|0
1760646600000|2025-10-16 20:30:00|39.6|37.6|39.61|37.61|39.69|37.69|39.55|37.55|0
1760646900000|2025-10-16 20:35:00|39.62|37.62|39.4|37.4|39.74|37.74|39.32|37.32|0
1760647200000|2025-10-16 20:40:00|39.38|37.38|39.39|37.39|39.47|37.47|39.36|37.36|0
1760647500000|2025-10-16 20:45:00|39.36|37.36|39.3|37.3|39.41|37.41|39.28|37.28|0
1760647800000|2025-10-16 20:50:00|39.28|37.28|39.12|37.12|39.32|37.32|38.98|36.98|0
1760648100000|2025-10-16 20:55:00|39.62|36.62|39.76|36.76|39.83|36.83|39.62|36.62|0
1760648400000|2025-10-16 21:00:00|39.88|36.88|39.78|36.78|39.88|36.88|39.75|36.75|0
1760648700000|2025-10-16 21:05:00|39.83|36.83|39.91|36.91|39.91|36.91|39.82|36.82|0
1760649000000|2025-10-16 21:10:00|39.93|36.93|40.05|37.05|40.08|37.08|39.93|36.93|0
1760649300000|2025-10-16 21:15:00|40.07|37.07|40.03|37.03|40.08|37.08|40.01|37.01|0
1760649600000|2025-10-16 21:20:00|40.02|37.02|39.91|36.91|40.03|37.03|39.91|36.91|0
1760649900000|2025-10-16 21:25:00|39.92|36.92|39.89|36.89|39.92|36.92|39.87|36.87|0
1760650200000|2025-10-16 21:30:00|39.9|36.9|39.9|36.9|39.95|36.95|39.89|36.89|0
1760650500000|2025-10-16 21:35:00|39.92|36.92|39.83|36.83|39.92|36.92|39.83|36.83|0
1760650800000|2025-10-16 21:40:00|39.86|36.86|39.83|36.83|39.92|36.92|39.8|36.8|0
1760651100000|2025-10-16 21:45:00|39.85|36.85|39.83|36.83|39.85|36.85|39.8|36.8|0
1760651400000|2025-10-16 21:50:00|39.8|36.8|39.74|36.74|39.88|36.88|39.69|36.69|0
1760651700000|2025-10-16 21:55:00|39.73|36.73|39.76|36.76|39.89|36.89|39.73|36.73|0
1760652000000|2025-10-16 22:00:00|39.71|36.71|39.51|36.51|39.89|36.89|39.43|36.43|0
1760652300000|2025-10-16 22:05:00|39.52|36.52|39.33|36.33|39.67|36.67|39.32|36.32|0
1760652600000|2025-10-16 22:10:00|39.34|36.34|39.57|36.57|39.62|36.62|39.22|36.22|0
1760652900000|2025-10-16 22:15:00|39.6|36.6|39.74|36.74|39.75|36.75|39.57|36.57|0
1760653200000|2025-10-16 22:20:00|39.73|36.73|39.83|36.83|39.86|36.86|39.64|36.64|0
1760653500000|2025-10-16 22:25:00|39.84|36.84|39.67|36.67|39.92|36.92|39.65|36.65|0
1760653800000|2025-10-16 22:30:00|39.66|36.66|39.62|36.62|39.74|36.74|39.57|36.57|0
1760654100000|2025-10-16 22:35:00|39.61|36.61|39.79|36.79|39.8|36.8|39.55|36.55|0
1760654400000|2025-10-16 22:40:00|39.78|36.78|39.99|36.99|40.12|37.12|39.78|36.78|0
1760654700000|2025-10-16 22:45:00|40.05|37.05|39.86|36.86|40.07|37.07|39.84|36.84|0
1760655000000|2025-10-16 22:50:00|39.88|36.88|40.1|37.1|40.1|37.1|39.85|36.85|0
1760655300000|2025-10-16 22:55:00|40.09|37.09|40.5|37.5|40.51|37.51|40.08|37.08|0
1760655600000|2025-10-16 23:00:00|40.49|37.49|40.43|37.43|40.63|37.63|40.32|37.32|0
1760655900000|2025-10-16 23:05:00|40.46|37.46|40.51|37.51|40.64|37.64|40.31|37.31|0
1760656200000|2025-10-16 23:10:00|40.49|37.49|40.53|37.53|40.54|37.54|40.3|37.3|0
1760656500000|2025-10-16 23:15:00|40.51|37.51|40.19|37.19|40.51|37.51|40.19|37.19|0
1760656800000|2025-10-16 23:20:00|40.2|37.2|40.28|37.28|40.28|37.28|40.13|37.13|0
1760657100000|2025-10-16 23:25:00|40.29|37.29|40.57|37.57|40.57|37.57|40.24|37.24|0
1760657400000|2025-10-16 23:30:00|40.59|37.59|40.45|37.45|40.63|37.63|40.37|37.37|0
1760657700000|2025-10-16 23:35:00|40.44|37.44|40.54|37.54|40.62|37.62|40.37|37.37|0
1760658000000|2025-10-16 23:40:00|40.53|37.53|40.5|37.5|40.64|37.64|40.41|37.41|0
1760658300000|2025-10-16 23:45:00|40.49|37.49|40.42|37.42|40.51|37.51|40.22|37.22|0
1760658600000|2025-10-16 23:50:00|40.43|37.43|40.28|37.28|40.51|37.51|40.28|37.28|0
1760658900000|2025-10-16 23:55:00|40.27|37.27|40.13|37.13|40.29|37.29|40.11|37.11|0
1760659200000|2025-10-17 00:00:00|40.16|37.16|40.04|37.04|40.28|37.28|39.98|36.98|0
1760659500000|2025-10-17 00:05:00|40.02|37.02|39.85|36.85|40.08|37.08|39.82|36.82|0
1760659800000|2025-10-17 00:10:00|39.87|36.87|40.13|37.13|40.15|37.15|39.79|36.79|0
1760660100000|2025-10-17 00:15:00|40.15|37.15|39.84|37.84|40.19|37.92|39.67|37.13|0
1760660400000|2025-10-17 00:20:00|39.86|37.86|39.69|37.69|39.86|37.86|39.53|37.53|0
1760660700000|2025-10-17 00:25:00|39.66|37.66|39.68|37.68|39.87|37.87|39.59|37.59|0
1760661000000|2025-10-17 00:30:00|39.72|37.72|39.64|37.64|39.76|37.76|39.54|37.54|0
1760661300000|2025-10-17 00:35:00|39.56|37.56|39.66|37.66|39.7|37.7|39.47|37.47|0
1760661600000|2025-10-17 00:40:00|39.65|37.65|39.63|37.63|39.7|37.7|39.57|37.57|0
1760661900000|2025-10-17 00:45:00|39.55|37.55|39.84|37.84|39.84|37.84|39.54|37.54|0
1760662200000|2025-10-17 00:50:00|39.82|37.82|39.63|37.63|39.89|37.89|39.63|37.63|0
1760662500000|2025-10-17 00:55:00|39.64|37.64|39.64|37.64|39.69|37.69|39.55|37.55|0
1760662800000|2025-10-17 01:00:00|39.63|37.63|39.25|37.25|39.66|37.66|39.22|37.22|0
1760663100000|2025-10-17 01:05:00|39.23|37.23|38.89|36.89|39.3|37.3|38.79|36.79|0
1760663400000|2025-10-17 01:10:00|38.9|36.9|39|37|39|37|38.82|36.82|0
1760663700000|2025-10-17 01:15:00|39.01|37.01|38.98|36.98|39.09|37.09|38.87|36.87|0
1760664000000|2025-10-17 01:20:00|38.99|36.99|39.02|37.02|39.12|37.12|38.91|36.91|0
1760664300000|2025-10-17 01:25:00|39.03|37.03|38.97|36.97|39.05|37.05|38.96|36.96|0
1760664600000|2025-10-17 01:30:00|38.99|36.99|38.99|36.99|39.02|37.02|38.86|36.86|0
1760664900000|2025-10-17 01:35:00|39|37|38.97|36.97|39.08|37.08|38.9|36.9|0
1760665200000|2025-10-17 01:40:00|38.98|36.98|39.03|37.03|39.1|37.1|38.98|36.98|0
1760665500000|2025-10-17 01:45:00|39.05|37.05|39.07|37.07|39.1|37.1|38.97|36.97|0
1760665800000|2025-10-17 01:50:00|39.04|37.04|39.87|37.87|40.07|38.07|39.04|37.04|0
1760666100000|2025-10-17 01:55:00|39.91|37.91|39.76|37.76|40.1|38.1|39.72|37.72|0
1760666400000|2025-10-17 02:00:00|39.75|37.75|39.59|37.59|39.81|37.81|39.58|37.58|0
1760666700000|2025-10-17 02:05:00|39.6|37.6|40.03|38.03|40.04|38.04|39.55|37.55|0
1760667000000|2025-10-17 02:10:00|40.04|38.04|39.71|37.71|40.13|38.13|39.64|37.64|0
1760667300000|2025-10-17 02:15:00|39.7|37.7|39.85|37.85|39.88|37.88|39.68|37.68|0
1760667600000|2025-10-17 02:20:00|39.89|37.89|39.97|37.97|40.04|38.04|39.81|37.81|0
1760667900000|2025-10-17 02:25:00|39.98|37.98|39.93|37.93|40.09|38.09|39.87|37.87|0
1760668200000|2025-10-17 02:30:00|39.92|37.92|39.79|37.79|39.92|37.92|39.75|37.75|0
1760668500000|2025-10-17 02:35:00|39.81|37.81|39.69|37.69|39.94|37.94|39.66|37.66|0
1760668800000|2025-10-17 02:40:00|39.71|37.71|39.72|37.72|39.74|37.74|39.61|37.61|0
1760669100000|2025-10-17 02:45:00|39.7|37.7|39.67|37.67|39.75|37.75|39.57|37.57|0
1760669400000|2025-10-17 02:50:00|39.69|37.69|39.74|37.74|39.81|37.81|39.6|37.6|0
1760669700000|2025-10-17 02:55:00|39.75|37.75|39.72|37.72|39.79|37.79|39.7|37.7|0
1760670000000|2025-10-17 03:00:00|39.73|37.73|39.88|37.88|39.9|37.9|39.68|37.68|0
1760670300000|2025-10-17 03:05:00|39.87|37.87|39.91|37.91|39.98|37.98|39.73|37.73|0
1760670600000|2025-10-17 03:10:00|39.89|37.89|39.97|37.97|39.99|37.99|39.89|37.89|0
1760670900000|2025-10-17 03:15:00|39.96|37.96|39.91|37.91|39.98|37.98|39.78|37.78|0
1760671200000|2025-10-17 03:20:00|39.9|37.9|39.75|37.75|39.92|37.92|39.71|37.71|0
1760671500000|2025-10-17 03:25:00|39.74|37.74|39.77|37.77|39.78|37.78|39.7|37.7|0
1760671800000|2025-10-17 03:30:00|39.76|37.76|39.73|37.73|39.8|37.8|39.59|37.59|0
1760672100000|2025-10-17 03:35:00|39.75|37.75|40.12|38.12|40.24|38.24|39.75|37.75|0
1760672400000|2025-10-17 03:40:00|40.14|38.14|40.26|38.26|40.31|38.31|39.95|37.95|0
1760672700000|2025-10-17 03:45:00|40.27|38.27|40.22|38.22|40.29|38.29|40.08|38.08|0
1760673000000|2025-10-17 03:50:00|40.18|38.18|40.34|38.34|40.66|38.66|40.18|38.18|0
1760673300000|2025-10-17 03:55:00|40.33|38.33|40.13|38.13|40.36|38.36|40.08|38.08|0
1760673600000|2025-10-17 04:00:00|40.11|38.11|40.09|38.09|40.33|38.33|40.04|38.04|0
1760673900000|2025-10-17 04:05:00|40.1|38.1|40.23|38.23|40.36|38.36|40.07|38.07|0
1760674200000|2025-10-17 04:10:00|40.22|38.22|40.2|38.2|40.22|38.22|40.14|38.14|0
1760674500000|2025-10-17 04:15:00|40.19|38.19|40.41|38.41|40.45|38.45|40.16|38.16|0
1760674800000|2025-10-17 04:20:00|40.42|38.42|40.24|38.24|40.42|38.42|40.14|38.14|0
1760675100000|2025-10-17 04:25:00|40.22|38.22|40.36|38.36|40.43|38.43|40.18|38.18|0
1760675400000|2025-10-17 04:30:00|40.39|38.39|40.35|38.35|40.49|38.49|40.33|38.33|0
1760675700000|2025-10-17 04:35:00|40.33|38.33|40.31|38.31|40.36|38.36|40.25|38.25|0
1760676000000|2025-10-17 04:40:00|40.32|38.32|40.54|38.54|40.54|38.54|40.27|38.27|0
1760676300000|2025-10-17 04:45:00|40.53|38.53|40.58|38.58|40.68|38.68|40.51|38.51|0
1760676600000|2025-10-17 04:50:00|40.6|38.6|40.59|38.59|40.64|38.64|40.49|38.49|0
1760676900000|2025-10-17 04:55:00|40.57|38.57|40.6|38.6|40.63|38.63|40.46|38.46|0
1760677200000|2025-10-17 05:00:00|40.57|38.57|40.62|38.62|40.64|38.64|40.48|38.48|0
1760677500000|2025-10-17 05:05:00|40.58|38.58|41.13|39.13|41.14|39.14|40.58|38.58|0
1760677800000|2025-10-17 05:10:00|41.11|39.11|41.16|39.16|41.18|39.18|40.81|38.81|0
1760678100000|2025-10-17 05:15:00|41.15|39.15|41.42|39.42|41.5|39.5|41.1|39.1|0
1760678400000|2025-10-17 05:20:00|41.46|39.46|41.14|39.14|41.54|39.54|41.04|39.04|0
1760678700000|2025-10-17 05:25:00|41.15|39.15|41.15|39.15|41.27|39.27|41.06|39.06|0
1760679000000|2025-10-17 05:30:00|41.12|39.12|41.43|39.43|41.52|39.52|41.07|39.07|0
1760679300000|2025-10-17 05:35:00|41.44|39.44|42.01|40.01|42.03|40.03|41.32|39.32|0
1760679600000|2025-10-17 05:40:00|42|40|42.11|40.11|42.15|40.15|41.69|39.69|0
1760679900000|2025-10-17 05:45:00|42.09|40.09|41.81|39.81|42.1|40.1|41.7|39.7|0
1760680200000|2025-10-17 05:50:00|41.83|39.83|41.43|39.43|41.84|39.84|41.42|39.42|0
1760680500000|2025-10-17 05:55:00|41.45|39.45|41.35|39.35|41.45|39.45|41.15|39.15|0
1760680800000|2025-10-17 06:00:00|41.33|39.33|41.08|39.08|41.38|39.38|41.02|39.02|0
1760681100000|2025-10-17 06:05:00|41.07|39.07|41.02|39.02|41.07|39.07|40.81|38.81|0
1760681400000|2025-10-17 06:10:00|41.01|39.01|41.3|39.3|41.4|39.4|40.97|38.97|0
1760681700000|2025-10-17 06:15:00|41.29|39.29|41.47|39.47|41.52|39.52|41.2|39.2|0
1760682000000|2025-10-17 06:20:00|41.45|39.45|41.58|39.58|41.89|39.89|41.33|39.33|0
1760682300000|2025-10-17 06:25:00|41.57|39.57|41.75|39.75|41.94|39.94|41.57|39.57|0
1760682600000|2025-10-17 06:30:00|41.76|39.76|41.69|39.69|41.79|39.79|41.56|39.56|0
1760682900000|2025-10-17 06:35:00|41.73|39.73|42.04|40.04|42.57|40.57|41.73|39.73|0
1760683200000|2025-10-17 06:40:00|42.02|40.02|42.35|40.35|42.55|40.55|41.98|39.98|0
1760683500000|2025-10-17 06:45:00|42.28|40.28|42.92|40.92|42.97|40.97|42.2|40.2|0
1760683800000|2025-10-17 06:50:00|42.91|40.91|42.66|40.66|42.99|40.99|42.61|40.61|0
1760684100000|2025-10-17 06:55:00|42.69|40.69|43.19|41.19|43.42|41.42|42.67|40.67|0
1760684400000|2025-10-17 07:00:00|43.21|41.21|44.46|41.66|44.61|41.9|43.15|41.15|0
1760684700000|2025-10-17 07:05:00|44.47|41.67|45.59|42.79|45.6|42.8|44.45|41.65|0
1760685000000|2025-10-17 07:10:00|45.61|42.81|46.29|43.49|46.33|43.53|45.12|42.32|0
1760685300000|2025-10-17 07:15:00|46.3|43.5|46.66|43.66|46.71|43.71|45.86|42.97|0
1760685600000|2025-10-17 07:20:00|46.6|43.6|46.39|43.39|47.59|44.59|46.35|43.35|0
1760685900000|2025-10-17 07:25:00|46.33|43.33|45.97|42.97|46.33|43.33|45.73|42.73|0
1760686200000|2025-10-17 07:30:00|45.93|42.93|46.98|43.98|47.15|44.15|45.65|42.65|0
1760686500000|2025-10-17 07:35:00|46.94|43.94|46.86|43.86|47.34|44.34|46.52|43.52|0
1760686800000|2025-10-17 07:40:00|46.65|43.65|45.96|42.96|46.69|43.69|45.91|42.91|0
1760687100000|2025-10-17 07:45:00|45.94|42.94|45.63|42.63|45.95|42.95|45.63|42.63|0
1760687400000|2025-10-17 07:50:00|45.62|42.62|45.13|42.13|45.68|42.68|44.9|41.9|0
1760687700000|2025-10-17 07:55:00|45.11|42.11|45.78|42.78|45.78|42.78|45.11|42.11|0
1760688000000|2025-10-17 08:00:00|45.74|42.74|46.42|43.42|46.53|43.53|45.55|42.55|0
1760688300000|2025-10-17 08:05:00|46.47|43.47|46.13|43.13|46.85|43.85|45.62|42.62|0
1760688600000|2025-10-17 08:10:00|46.15|43.15|46.35|43.35|46.4|43.4|45.93|42.93|0
1760688900000|2025-10-17 08:15:00|46.33|43.33|46.24|43.24|46.45|43.45|45.77|42.77|0
1760689200000|2025-10-17 08:20:00|46.25|43.25|45.64|42.64|46.62|43.62|45.63|42.63|0
1760689500000|2025-10-17 08:25:00|45.65|42.65|45.35|42.35|45.71|42.71|45.24|42.24|0
1760689800000|2025-10-17 08:30:00|45.3|42.3|44.58|41.58|45.41|42.41|44.53|41.53|0
1760690100000|2025-10-17 08:35:00|44.59|41.59|44.67|41.67|44.75|41.75|44.14|41.14|0
1760690400000|2025-10-17 08:40:00|44.64|41.64|45.02|42.02|45.02|42.02|44.54|41.54|0
1760690700000|2025-10-17 08:45:00|45.05|42.05|44.31|41.31|45.24|42.24|44.31|41.31|0
1760691000000|2025-10-17 08:50:00|44.33|41.33|44.75|41.75|44.9|41.9|44.31|41.31|0
1760691300000|2025-10-17 08:55:00|44.74|41.74|44.65|41.65|44.8|41.8|44.36|41.36|0
1760691600000|2025-10-17 09:00:00|44.68|41.68|44.15|41.15|44.68|41.68|43.97|40.97|0
1760691900000|2025-10-17 09:05:00|44.14|41.14|44.22|41.22|44.29|41.29|44.06|41.06|0
1760692200000|2025-10-17 09:10:00|44.2|41.2|43.86|40.86|44.23|41.23|43.73|40.73|0
1760692500000|2025-10-17 09:15:00|43.85|40.85|43.64|40.64|43.88|40.88|43.51|40.51|0
1760692800000|2025-10-17 09:20:00|43.68|40.68|43.09|40.09|43.69|40.69|43.08|40.08|0
1760693100000|2025-10-17 09:25:00|43.08|40.08|43.48|40.48|43.59|40.59|43.02|40.02|0
1760693400000|2025-10-17 09:30:00|43.46|40.46|43.4|40.4|43.65|40.65|43.36|40.36|0
1760693700000|2025-10-17 09:35:00|43.38|40.38|43.07|40.07|43.48|40.48|42.82|39.82|0
1760694000000|2025-10-17 09:40:00|43.08|40.08|43.75|40.75|43.97|40.97|43.05|40.05|0
1760694300000|2025-10-17 09:45:00|43.77|40.77|43.66|40.66|43.99|40.99|43.66|40.66|0
1760694600000|2025-10-17 09:50:00|43.68|40.68|43.62|40.62|43.74|40.74|43.48|40.48|0
1760694900000|2025-10-17 09:55:00|43.6|40.6|43.95|40.95|43.98|40.98|43.59|40.59|0
1760695200000|2025-10-17 10:00:00|43.93|40.93|43.3|40.3|44.23|41.23|43.2|40.2|0
1760695500000|2025-10-17 10:05:00|43.32|40.32|43.14|40.14|43.32|40.32|42.99|39.99|0
1760695800000|2025-10-17 10:10:00|43.15|40.15|43.63|40.63|43.76|40.76|43.05|40.05|0
1760696100000|2025-10-17 10:15:00|43.61|40.61|43.79|40.79|44.01|41.01|43.38|40.38|0
1760696400000|2025-10-17 10:20:00|43.77|40.77|44.06|41.06|44.08|41.08|43.73|40.73|0
1760696700000|2025-10-17 10:25:00|44.04|41.04|43.87|40.87|44.1|41.1|43.6|40.6|0
1760697000000|2025-10-17 10:30:00|44.02|41.02|43.22|40.22|44.04|41.04|43.22|40.22|0
1760697300000|2025-10-17 10:35:00|43.42|40.42|42.85|39.85|43.42|40.42|42.85|39.85|0
1760697600000|2025-10-17 10:40:00|42.9|39.9|42.95|39.95|43.16|40.16|42.73|39.73|0
1760697900000|2025-10-17 10:45:00|42.92|39.92|43.2|40.2|43.22|40.22|42.48|39.48|0
1760698200000|2025-10-17 10:50:00|43.22|40.22|42.37|39.77|43.57|40.82|42.34|39.74|0
1760698500000|2025-10-17 10:55:00|42.35|39.75|41.97|39.37|42.45|39.85|41.97|39.37|0
1760698800000|2025-10-17 11:00:00|41.98|39.38|41.98|39.38|42.03|39.43|41.57|38.97|0
1760699100000|2025-10-17 11:05:00|41.97|39.37|40.9|38.3|42.07|39.47|40.73|38.13|0
1760699400000|2025-10-17 11:10:00|40.92|38.32|39.24|36.64|41.16|38.56|39.07|36.47|0
1760699700000|2025-10-17 11:15:00|39.3|36.7|40.23|37.63|40.52|37.92|38.93|36.33|0
1760700000000|2025-10-17 11:20:00|40.26|37.66|39.73|37.13|40.58|37.98|39.73|37.13|0
1760700300000|2025-10-17 11:25:00|39.69|37.09|39.48|36.88|39.95|37.35|39.38|36.78|0
1760700600000|2025-10-17 11:30:00|39.47|36.87|39.1|36.5|39.5|36.9|39.01|36.41|0
1760700900000|2025-10-17 11:35:00|39.11|36.51|38.87|36.27|39.24|36.64|38.79|36.19|0
1760701200000|2025-10-17 11:40:00|38.86|36.26|38.99|36.39|39.05|36.45|38.72|36.12|0
1760701500000|2025-10-17 11:45:00|38.98|36.38|38.8|36.2|39.39|36.79|38.78|36.18|0
1760701800000|2025-10-17 11:50:00|38.82|36.22|39.43|36.83|39.68|37.08|38.75|36.15|0
1760702100000|2025-10-17 11:55:00|39.31|36.71|38.56|35.96|39.34|36.74|38.52|35.92|0
1760702400000|2025-10-17 12:00:00|38.57|35.97|38.49|35.89|38.74|36.14|36.51|33.91|0
1760702700000|2025-10-17 12:05:00|38.5|35.9|37.52|34.92|38.51|35.91|37.46|34.86|0
1760703000000|2025-10-17 12:10:00|37.5|34.9|37.59|34.99|38.01|35.41|37.36|34.76|0
1760703300000|2025-10-17 12:15:00|37.61|35.01|37.28|34.68|37.71|35.11|37.26|34.66|0
1760703600000|2025-10-17 12:20:00|37.25|34.65|36.84|34.24|37.31|34.71|36.71|34.11|0
1760703900000|2025-10-17 12:25:00|36.86|34.26|37.01|34.41|37.21|34.61|36.84|34.24|0
1760704200000|2025-10-17 12:30:00|37|34.4|37.08|34.48|37.39|34.79|36.64|34.04|0
1760704500000|2025-10-17 12:35:00|36.87|34.27|36.63|34.03|37.17|34.57|36.55|33.95|0
1760704800000|2025-10-17 12:40:00|36.65|34.05|37.15|34.55|37.15|34.55|36.58|33.98|0
1760705100000|2025-10-17 12:45:00|37.18|34.58|36.85|34.25|37.18|34.58|36.78|34.18|0
1760705400000|2025-10-17 12:50:00|36.84|34.24|37.16|34.56|37.37|34.77|36.75|34.15|0
1760705700000|2025-10-17 12:55:00|37.14|34.54|37.04|35.04|37.16|35.16|36.73|34.42|0
1760706000000|2025-10-17 13:00:00|36.99|34.99|36.94|34.94|37.14|35.14|36.84|34.84|0
1760706300000|2025-10-17 13:05:00|36.93|34.93|36.6|34.6|37.12|35.12|36.54|34.54|0
1760706600000|2025-10-17 13:10:00|36.57|34.57|36.99|34.99|37.01|35.01|36.55|34.55|0
1760706900000|2025-10-17 13:15:00|36.98|34.98|36.96|34.96|37.26|35.26|36.86|34.86|0
1760707200000|2025-10-17 13:20:00|36.95|34.95|36.75|34.75|37.02|35.02|36.73|34.73|0
1760707500000|2025-10-17 13:25:00|36.79|34.79|35.51|33.51|36.8|34.8|35.44|33.44|0
1760707800000|2025-10-17 13:30:00|37.32|35.32|37.18|35.18|38.17|36.17|37.16|35.16|0
1760708100000|2025-10-17 13:35:00|37.17|35.17|37.84|35.84|37.87|35.87|36.68|34.68|0
1760708400000|2025-10-17 13:40:00|37.9|35.9|39.22|37.22|39.31|37.31|37.72|35.72|0
1760708700000|2025-10-17 13:45:00|39.2|37.2|38.57|36.57|39.44|37.44|38.14|36.14|0
1760709000000|2025-10-17 13:50:00|38.55|36.55|37.1|35.1|38.59|36.59|37.02|35.02|0
1760709300000|2025-10-17 13:55:00|37.11|35.11|37.81|35.81|37.85|35.85|36.62|34.62|0
1760709600000|2025-10-17 14:00:00|37.83|35.83|37.36|35.36|38.5|36.5|37.13|35.13|0
1760709900000|2025-10-17 14:05:00|37.34|35.34|37.51|35.51|37.69|35.69|37|35|0
1760710200000|2025-10-17 14:10:00|37.53|35.53|35.77|33.77|37.54|35.54|35.72|33.72|0
1760710500000|2025-10-17 14:15:00|35.76|33.76|36.15|34.15|36.35|34.35|35.44|33.44|0
1760710800000|2025-10-17 14:20:00|36.16|34.16|35.75|33.75|36.34|34.34|35.56|33.56|0
1760711100000|2025-10-17 14:25:00|35.73|33.73|35.86|33.86|36.04|34.04|35.61|33.61|0
1760711400000|2025-10-17 14:30:00|35.84|33.84|36.62|34.62|36.65|34.65|35.82|33.82|0
1760711700000|2025-10-17 14:35:00|36.65|34.65|37.4|35.4|37.41|35.41|36.61|34.61|0
1760712000000|2025-10-17 14:40:00|37.45|35.45|37.15|35.15|37.48|35.48|36.47|34.47|0
1760712300000|2025-10-17 14:45:00|37.16|35.16|36.55|34.55|37.36|35.36|36.31|34.31|0
1760712600000|2025-10-17 14:50:00|36.56|34.56|36.79|34.79|36.99|34.99|36.35|34.35|0
1760712900000|2025-10-17 14:55:00|36.77|34.77|37.7|35.7|37.86|35.86|36.77|34.77|0
1760713200000|2025-10-17 15:00:00|37.72|35.72|36.75|34.75|37.91|35.91|36.61|34.61|0
1760713500000|2025-10-17 15:05:00|36.73|34.73|37.12|35.12|37.29|35.29|36.4|34.4|0
1760713800000|2025-10-17 15:10:00|37.11|35.11|38.16|36.16|38.16|36.16|36.67|34.67|0
1760714100000|2025-10-17 15:15:00|38.19|36.19|38.07|36.07|38.28|36.28|37.52|35.52|0
1760714400000|2025-10-17 15:20:00|38.09|36.09|38.26|36.26|38.44|36.44|37.77|35.77|0
1760714700000|2025-10-17 15:25:00|38.28|36.28|37.83|35.83|38.57|36.57|37.74|35.74|0
1760715000000|2025-10-17 15:30:00|37.8|35.8|37.85|35.85|37.95|35.95|37.38|35.38|0
1760715300000|2025-10-17 15:35:00|37.84|35.84|37.34|35.34|38.55|36.55|37.34|35.34|0
1760715600000|2025-10-17 15:40:00|37.35|35.35|36.63|34.63|37.36|35.36|36.5|34.5|0
1760715900000|2025-10-17 15:45:00|36.66|34.66|36.14|34.14|36.8|34.8|36.07|34.07|0
1760716200000|2025-10-17 15:50:00|36.13|34.13|36.07|34.07|36.35|34.35|35.8|33.8|0
1760716500000|2025-10-17 15:55:00|36.05|34.05|35.96|33.96|36.16|34.16|35.67|33.67|0
1760716800000|2025-10-17 16:00:00|35.94|33.94|35.35|33.35|35.98|33.98|35.17|33.17|0
1760717100000|2025-10-17 16:05:00|35.36|33.36|35.01|33.01|35.46|33.46|34.98|32.98|0
1760717400000|2025-10-17 16:10:00|35.06|33.06|35.19|33.19|35.34|33.34|35.04|33.04|0
1760717700000|2025-10-17 16:15:00|35.17|33.17|35.39|33.39|35.51|33.51|34.87|32.87|0
1760718000000|2025-10-17 16:20:00|35.38|33.38|35.22|33.22|35.52|33.52|35.18|33.18|0
1760718300000|2025-10-17 16:25:00|35.21|33.21|35.19|33.19|35.49|33.49|35.04|33.04|0
1760718600000|2025-10-17 16:30:00|35.14|33.14|35.45|33.45|35.48|33.48|34.9|32.9|0
1760718900000|2025-10-17 16:35:00|35.51|33.51|35.57|33.57|35.71|33.71|35.17|33.17|0
1760719200000|2025-10-17 16:40:00|35.56|33.56|35.98|33.98|36.18|34.18|35.42|33.42|0
1760719500000|2025-10-17 16:45:00|35.97|33.97|35.39|33.39|36.26|34.26|35.38|33.38|0
1760719800000|2025-10-17 16:50:00|35.38|33.38|36.24|34.24|36.24|34.24|35.1|33.1|0
1760720100000|2025-10-17 16:55:00|36.23|34.23|36.04|34.04|36.53|34.53|35.92|33.92|0
1760720400000|2025-10-17 17:00:00|36.05|34.05|36.29|34.29|36.42|34.42|35.92|33.92|0
1760720700000|2025-10-17 17:05:00|36.31|34.31|36.32|34.32|36.37|34.37|35.95|33.95|0
1760721000000|2025-10-17 17:10:00|36.31|34.31|36.33|34.33|36.63|34.63|36.12|34.12|0
1760721300000|2025-10-17 17:15:00|36.28|34.28|36.84|34.84|36.89|34.89|36.24|34.24|0
1760721600000|2025-10-17 17:20:00|36.83|34.83|36.35|34.35|36.91|34.91|36.2|34.2|0
1760721900000|2025-10-17 17:25:00|36.34|34.34|36.48|34.48|36.57|34.57|36.33|34.33|0
1760722200000|2025-10-17 17:30:00|36.44|34.44|35.84|33.84|36.51|34.51|35.84|33.84|0
1760722500000|2025-10-17 17:35:00|35.89|33.89|35.91|33.91|35.99|33.99|35.48|33.48|0
1760722800000|2025-10-17 17:40:00|35.9|33.9|36.37|34.37|36.4|34.4|35.75|33.75|0
1760723100000|2025-10-17 17:45:00|36.29|34.29|36.2|34.2|36.67|34.67|36.2|34.2|0
1760723400000|2025-10-17 17:50:00|36.17|34.17|35.24|33.24|36.2|34.2|35.16|33.16|0
1760723700000|2025-10-17 17:55:00|35.25|33.25|35.28|33.28|35.52|33.52|35.16|33.16|0
1760724000000|2025-10-17 18:00:00|35.27|33.27|35.01|33.01|35.27|33.27|34.96|32.96|0
1760724300000|2025-10-17 18:05:00|35|33|34.7|32.7|35|33|34.57|32.57|0
1760724600000|2025-10-17 18:10:00|34.72|32.72|34.8|32.8|34.93|32.93|34.6|32.6|0
1760724900000|2025-10-17 18:15:00|34.82|32.82|34.17|32.17|34.82|32.82|34.08|32.08|0
1760725200000|2025-10-17 18:20:00|34.15|32.15|33.74|31.74|34.15|32.15|33.61|31.61|0
1760725500000|2025-10-17 18:25:00|33.75|31.75|33.58|31.58|33.82|31.82|33.46|31.46|0
1760725800000|2025-10-17 18:30:00|33.57|31.57|33.61|31.61|33.74|31.74|33.48|31.48|0
1760726100000|2025-10-17 18:35:00|33.63|31.63|33.74|31.74|33.74|31.74|33.47|31.47|0
1760726400000|2025-10-17 18:40:00|33.72|31.72|33.89|31.89|33.9|31.9|33.6|31.6|0
1760726700000|2025-10-17 18:45:00|33.9|31.9|33.6|31.6|33.9|31.9|33.54|31.54|0
1760727000000|2025-10-17 18:50:00|33.61|31.61|33.66|31.66|33.72|31.72|33.47|31.47|0
1760727300000|2025-10-17 18:55:00|33.64|31.64|33.62|31.62|33.72|31.72|33.54|31.54|0
1760727600000|2025-10-17 19:00:00|33.6|31.6|33.28|31.28|33.6|31.6|33.25|31.25|0
1760727900000|2025-10-17 19:05:00|33.27|31.27|32.98|30.98|33.28|31.28|32.98|30.98|0
1760728200000|2025-10-17 19:10:00|32.97|30.97|32.71|30.71|33.02|31.02|32.62|30.62|0
1760728500000|2025-10-17 19:15:00|32.72|30.72|32.7|30.7|32.83|30.83|32.66|30.66|0
1760728800000|2025-10-17 19:20:00|32.69|30.69|32.38|30.38|32.7|30.7|32.31|30.31|0
1760729100000|2025-10-17 19:25:00|32.37|30.37|32.5|30.5|32.59|30.59|32.32|30.32|0
1760729400000|2025-10-17 19:30:00|32.51|30.51|32.72|30.72|32.91|30.91|32.51|30.51|0
1760729700000|2025-10-17 19:35:00|32.74|30.74|32.69|30.69|32.76|30.76|32.54|30.54|0
1760730000000|2025-10-17 19:40:00|32.7|30.7|32.74|30.74|32.85|30.85|32.64|30.64|0
1760730300000|2025-10-17 19:45:00|32.72|30.72|32.64|30.64|32.85|30.85|32.63|30.63|0
1760730600000|2025-10-17 19:50:00|32.63|30.63|32.45|30.45|32.86|30.86|32.39|30.39|0
1760730900000|2025-10-17 19:55:00|32.47|30.47|31.97|29.97|32.67|30.67|31.82|29.82|0
1760731200000|2025-10-17 20:00:00|31.85|29.85|31.5|29.5|31.97|29.97|31.48|29.48|0
1760731500000|2025-10-17 20:05:00|31.49|29.49|31.37|29.37|31.49|29.49|31.31|29.31|0
1760731800000|2025-10-17 20:10:00|31.36|29.36|31.19|29.19|31.37|29.37|31.13|29.13|0
1760919600000|2025-10-20 00:20:00|32.06|30.06|31.78|29.78|32.16|30.16|31.76|29.76|0
1760919900000|2025-10-20 00:25:00|31.75|29.75|31.8|29.8|31.81|29.81|31.61|29.61|0
1760920200000|2025-10-20 00:30:00|31.78|29.78|31.81|29.81|31.85|29.85|31.71|29.71|0
1760920500000|2025-10-20 00:35:00|31.79|29.79|31.52|29.52|31.82|29.82|31.52|29.52|0
1760920800000|2025-10-20 00:40:00|31.51|29.51|31.26|29.26|31.53|29.53|31.26|29.26|0
1760921100000|2025-10-20 00:45:00|31.23|29.23|31.09|29.09|31.27|29.27|30.99|28.99|0
1760921400000|2025-10-20 00:50:00|31.08|29.08|30.95|28.95|31.09|29.09|30.84|28.84|0
1760921700000|2025-10-20 00:55:00|30.92|28.92|30.87|28.87|31|29|30.78|28.78|0
1760922000000|2025-10-20 01:00:00|30.86|28.86|30.83|28.83|30.95|28.95|30.81|28.81|0
1760922300000|2025-10-20 01:05:00|30.85|28.85|30.74|28.74|30.89|28.89|30.69|28.69|0
1760922600000|2025-10-20 01:10:00|30.75|28.75|30.75|28.75|30.81|28.81|30.71|28.71|0
1760922900000|2025-10-20 01:15:00|30.77|28.77|30.64|28.64|30.81|28.81|30.62|28.62|0
1760923200000|2025-10-20 01:20:00|30.65|28.65|30.6|28.6|30.66|28.66|30.52|28.52|0
1760923500000|2025-10-20 01:25:00|30.61|28.61|30.56|28.56|30.64|28.64|30.54|28.54|0
1760923800000|2025-10-20 01:30:00|30.58|28.58|30.65|28.65|30.69|28.69|30.5|28.5|0
1760924100000|2025-10-20 01:35:00|30.64|28.64|30.73|28.73|30.8|28.8|30.64|28.64|0
1760924400000|2025-10-20 01:40:00|30.74|28.74|30.72|28.72|30.77|28.77|30.66|28.66|0
1760924700000|2025-10-20 01:45:00|30.71|28.71|30.71|28.71|30.76|28.76|30.68|28.68|0
1760925000000|2025-10-20 01:50:00|30.7|28.7|31.01|29.01|31.02|29.02|30.7|28.7|0
1760925300000|2025-10-20 01:55:00|31|29|30.94|28.94|31.01|29.01|30.91|28.91|0
1760925600000|2025-10-20 02:00:00|30.95|28.95|30.89|28.89|30.97|28.97|30.83|28.83|0
1760925900000|2025-10-20 02:05:00|30.88|28.88|30.91|28.91|30.95|28.95|30.87|28.87|0
1760926200000|2025-10-20 02:10:00|30.89|28.89|30.95|28.95|30.98|28.98|30.86|28.86|0
1760926500000|2025-10-20 02:15:00|30.94|28.94|30.9|28.9|30.97|28.97|30.87|28.87|0
1760926800000|2025-10-20 02:20:00|30.89|28.89|30.89|28.89|30.95|28.95|30.86|28.86|0
1760927100000|2025-10-20 02:25:00|30.88|28.88|30.96|28.96|31.08|29.08|30.88|28.88|0
1760927400000|2025-10-20 02:30:00|30.97|28.97|30.86|28.86|31|29|30.86|28.86|0
1760927700000|2025-10-20 02:35:00|30.85|28.85|30.92|28.92|30.93|28.93|30.84|28.84|0
1760928000000|2025-10-20 02:40:00|30.91|28.91|30.84|28.84|30.93|28.93|30.8|28.8|0
1760928300000|2025-10-20 02:45:00|30.85|28.85|30.77|28.77|30.87|28.87|30.74|28.74|0
1760928600000|2025-10-20 02:50:00|30.75|28.75|30.75|28.75|30.81|28.81|30.7|28.7|0
1760928900000|2025-10-20 02:55:00|30.74|28.74|30.69|28.69|30.78|28.78|30.68|28.68|0
1760929200000|2025-10-20 03:00:00|30.68|28.68|30.7|28.7|30.72|28.72|30.67|28.67|0
1760929500000|2025-10-20 03:05:00|30.71|28.71|30.73|28.73|30.73|28.73|30.66|28.66|0
1760929800000|2025-10-20 03:10:00|30.71|28.71|30.72|28.72|30.74|28.74|30.68|28.68|0
1760930100000|2025-10-20 03:15:00|30.71|28.71|30.59|28.59|30.73|28.73|30.59|28.59|0
1760930400000|2025-10-20 03:20:00|30.6|28.6|30.55|28.55|30.62|28.62|30.54|28.54|0
1760930700000|2025-10-20 03:25:00|30.56|28.56|30.55|28.55|30.57|28.57|30.53|28.53|0
1760931000000|2025-10-20 03:30:00|30.54|28.54|30.55|28.55|30.6|28.6|30.52|28.52|0
1760931300000|2025-10-20 03:35:00|30.54|28.54|30.49|28.49|30.57|28.57|30.47|28.47|0
1760931600000|2025-10-20 03:40:00|30.5|28.5|30.52|28.52|30.52|28.52|30.48|28.48|0
1760931900000|2025-10-20 03:45:00|30.5|28.5|30.34|28.34|30.52|28.52|30.34|28.34|0
1760932200000|2025-10-20 03:50:00|30.29|28.29|30.26|28.26|30.36|28.36|30.12|28.12|0
1760932500000|2025-10-20 03:55:00|30.25|28.25|30.25|28.25|30.28|28.28|30.22|28.22|0
1760932800000|2025-10-20 04:00:00|30.27|28.27|30.25|28.25|30.29|28.29|30.22|28.22|0
1760933100000|2025-10-20 04:05:00|30.14|28.14|30.11|28.11|30.17|28.17|30.04|28.04|0
1760933400000|2025-10-20 04:10:00|30.1|28.1|30.14|28.14|30.28|28.28|30.1|28.1|0
1760933700000|2025-10-20 04:15:00|30.13|28.13|30.16|28.16|30.2|28.2|30.11|28.11|0
1760934000000|2025-10-20 04:20:00|30.14|28.14|30.1|28.1|30.17|28.17|30.09|28.09|0
1760934300000|2025-10-20 04:25:00|30.09|28.09|29.94|27.94|30.11|28.11|29.92|27.92|0
1760934600000|2025-10-20 04:30:00|29.95|27.95|30.07|28.07|30.07|28.07|29.95|27.95|0
1760934900000|2025-10-20 04:35:00|30.01|28.01|30.17|28.17|30.22|28.22|29.99|27.99|0
1760935200000|2025-10-20 04:40:00|30.14|28.14|30.17|28.17|30.26|28.26|30.12|28.12|0
1760935500000|2025-10-20 04:45:00|30.16|28.16|30.18|28.18|30.19|28.19|30.12|28.12|0
1760935800000|2025-10-20 04:50:00|30.19|28.19|30.1|28.1|30.19|28.19|30.08|28.08|0
1760936100000|2025-10-20 04:55:00|30.11|28.11|30|28|30.12|28.12|29.99|27.99|0
1760936400000|2025-10-20 05:00:00|30.01|28.01|29.89|27.89|30.03|28.03|29.88|27.88|0
1760936700000|2025-10-20 05:05:00|29.91|27.91|30.01|28.01|30.03|28.03|29.91|27.91|0
1760937000000|2025-10-20 05:10:00|30|28|30.01|28.01|30.04|28.04|29.99|27.99|0
1760937300000|2025-10-20 05:15:00|30.02|28.02|30.12|28.12|30.15|28.15|29.99|27.99|0
1760937600000|2025-10-20 05:20:00|30.1|28.1|29.95|27.95|30.14|28.14|29.94|27.94|0
1760937900000|2025-10-20 05:25:00|29.96|27.96|29.97|27.97|30|28|29.93|27.93|0
1760938200000|2025-10-20 05:30:00|29.98|27.98|29.99|27.99|30|28|29.92|27.92|0
1760938500000|2025-10-20 05:35:00|29.97|27.97|29.93|27.93|29.98|27.98|29.9|27.9|0
1760938800000|2025-10-20 05:40:00|29.94|27.94|29.86|27.86|30|28|29.85|27.85|0
1760939100000|2025-10-20 05:45:00|29.87|27.87|29.98|27.98|30.04|28.04|29.83|27.83|0
1760939400000|2025-10-20 05:50:00|29.97|27.97|29.79|27.79|29.97|27.97|29.79|27.79|0
1760939700000|2025-10-20 05:55:00|29.8|27.8|29.86|27.86|29.9|27.9|29.8|27.8|0
1760940000000|2025-10-20 06:00:00|29.87|27.87|30.05|28.05|30.06|28.06|29.84|27.84|0
1760940300000|2025-10-20 06:05:00|30.04|28.04|30.02|28.02|30.09|28.09|29.98|27.98|0
1760940600000|2025-10-20 06:10:00|30.03|28.03|30.01|28.01|30.05|28.05|29.91|27.91|0
1760940900000|2025-10-20 06:15:00|30.02|28.02|30.03|28.03|30.05|28.05|29.96|27.96|0
1760941200000|2025-10-20 06:20:00|30.01|28.01|29.86|27.86|30.03|28.03|29.83|27.83|0
1760941500000|2025-10-20 06:25:00|29.87|27.87|29.84|27.84|29.91|27.91|29.82|27.82|0
1760941800000|2025-10-20 06:30:00|29.85|27.85|29.79|27.79|29.89|27.89|29.77|27.77|0
1760942100000|2025-10-20 06:35:00|29.8|27.8|29.7|27.7|29.82|27.82|29.65|27.65|0
1760942400000|2025-10-20 06:40:00|29.69|27.69|29.81|27.81|29.81|27.81|29.69|27.69|0
1760942700000|2025-10-20 06:45:00|29.77|27.77|30.11|28.11|30.14|28.14|29.76|27.76|0
1760943000000|2025-10-20 06:50:00|30.1|28.1|29.84|27.84|30.1|28.1|29.83|27.83|0
1760943300000|2025-10-20 06:55:00|29.83|27.83|29.9|27.9|29.95|27.95|29.8|27.8|0
1760943600000|2025-10-20 07:00:00|29.91|27.91|30|28|30.09|28.09|29.91|27.91|0
1760943900000|2025-10-20 07:05:00|30.01|28.01|29.95|27.95|30.05|28.05|29.92|27.92|0
1760944200000|2025-10-20 07:10:00|29.96|27.96|29.85|27.85|29.96|27.96|29.72|27.72|0
1760944500000|2025-10-20 07:15:00|29.84|27.84|29.83|27.83|29.89|27.89|29.79|27.79|0
1760944800000|2025-10-20 07:20:00|29.82|27.82|29.73|27.73|29.82|27.82|29.67|27.67|0
1760945100000|2025-10-20 07:25:00|29.72|27.72|29.69|27.69|29.82|27.82|29.66|27.66|0
1760945400000|2025-10-20 07:30:00|29.71|27.71|29.64|27.64|29.74|27.74|29.63|27.63|0
1760945700000|2025-10-20 07:35:00|29.66|27.66|29.6|27.6|29.68|27.68|29.51|27.51|0
1760946000000|2025-10-20 07:40:00|29.57|27.57|29.7|27.7|29.7|27.7|29.54|27.54|0
1760946300000|2025-10-20 07:45:00|29.71|27.71|29.7|27.7|29.76|27.76|29.65|27.65|0
1760946600000|2025-10-20 07:50:00|29.71|27.71|29.9|27.9|29.9|27.9|29.6|27.6|0
1760946900000|2025-10-20 07:55:00|29.91|27.91|29.87|27.87|29.93|27.93|29.81|27.81|0
1760947200000|2025-10-20 08:00:00|29.86|27.86|29.81|27.81|29.98|27.98|29.78|27.78|0
1760947500000|2025-10-20 08:05:00|29.79|27.79|29.94|27.94|29.96|27.96|29.78|27.78|0
1760947800000|2025-10-20 08:10:00|29.93|27.93|29.94|27.94|30.11|28.11|29.9|27.9|0
1760948100000|2025-10-20 08:15:00|29.93|27.93|30.17|28.17|30.17|28.17|29.92|27.92|0
1760948400000|2025-10-20 08:20:00|30.16|28.16|30.18|28.18|30.22|28.22|30.1|28.1|0
1760948700000|2025-10-20 08:25:00|30.19|28.19|30.17|28.17|30.19|28.19|30.13|28.13|0
1760949000000|2025-10-20 08:30:00|30.16|28.16|30.1|28.1|30.19|28.19|30.08|28.08|0
1760949300000|2025-10-20 08:35:00|30.11|28.11|30.21|28.21|30.22|28.22|30.03|28.03|0
1760949600000|2025-10-20 08:40:00|30.22|28.22|30.19|28.19|30.24|28.24|30.11|28.11|0
1760949900000|2025-10-20 08:45:00|30.18|28.18|30.39|28.39|30.4|28.4|30.14|28.14|0
1760950200000|2025-10-20 08:50:00|30.4|28.4|30.45|28.45|30.48|28.48|30.35|28.35|0
1760950500000|2025-10-20 08:55:00|30.46|28.46|30.42|28.42|30.52|28.52|30.41|28.41|0
1760950800000|2025-10-20 09:00:00|30.43|28.43|30.39|28.39|30.56|28.56|30.39|28.39|0
1760951100000|2025-10-20 09:05:00|30.4|28.4|30.46|28.46|30.49|28.49|30.37|28.37|0
1760951400000|2025-10-20 09:10:00|30.45|28.45|30.28|28.28|30.45|28.45|30.26|28.26|0
1760951700000|2025-10-20 09:15:00|30.29|28.29|30.24|28.24|30.34|28.34|30.22|28.22|0
1760952000000|2025-10-20 09:20:00|30.23|28.23|30.19|28.19|30.28|28.28|30.17|28.17|0
1760952300000|2025-10-20 09:25:00|30.18|28.18|30.21|28.21|30.23|28.23|30.13|28.13|0
1760952600000|2025-10-20 09:30:00|30.2|28.2|30.31|28.31|30.35|28.35|30.2|28.2|0
1760952900000|2025-10-20 09:35:00|30.3|28.3|30.38|28.38|30.46|28.46|30.29|28.29|0
1760953200000|2025-10-20 09:40:00|30.37|28.37|30.52|28.52|30.53|28.53|30.28|28.28|0
1760953500000|2025-10-20 09:45:00|30.51|28.51|30.52|28.52|30.54|28.54|30.45|28.45|0
1760953800000|2025-10-20 09:50:00|30.51|28.51|30.48|28.48|30.54|28.54|30.47|28.47|0
1760954100000|2025-10-20 09:55:00|30.47|28.47|30.38|28.38|30.51|28.51|30.36|28.36|0
1760954400000|2025-10-20 10:00:00|30.39|28.39|30.47|28.47|30.48|28.48|30.27|28.27|0
1760954700000|2025-10-20 10:05:00|30.46|28.46|30.5|28.5|30.55|28.55|30.45|28.45|0
1760955000000|2025-10-20 10:10:00|30.49|28.49|30.5|28.5|30.54|28.54|30.46|28.46|0
1760955300000|2025-10-20 10:15:00|30.49|28.49|30.44|28.44|30.52|28.52|30.38|28.38|0
1760955600000|2025-10-20 10:20:00|30.45|28.45|30.49|28.49|30.54|28.54|30.43|28.43|0
1760955900000|2025-10-20 10:25:00|30.5|28.5|30.47|28.47|30.53|28.53|30.42|28.42|0
1760956200000|2025-10-20 10:30:00|30.48|28.48|30.29|28.29|30.51|28.51|30.27|28.27|0
1760956500000|2025-10-20 10:35:00|30.28|28.28|30.19|28.19|30.3|28.3|30.18|28.18|0
1760956800000|2025-10-20 10:40:00|30.18|28.18|30.47|28.47|30.5|28.5|30.12|28.12|0
1760957100000|2025-10-20 10:45:00|30.48|28.48|30.73|28.73|30.87|28.87|30.44|28.44|0
1760957400000|2025-10-20 10:50:00|30.72|28.72|30.76|28.76|30.9|28.9|30.67|28.67|0
1760957700000|2025-10-20 10:55:00|30.75|28.75|30.87|28.87|30.89|28.89|30.72|28.72|0
1760958000000|2025-10-20 11:00:00|30.88|28.88|30.75|28.75|30.91|28.91|30.71|28.71|0
1760958300000|2025-10-20 11:05:00|30.74|28.74|30.62|28.62|30.76|28.76|30.61|28.61|0
1760958600000|2025-10-20 11:10:00|30.61|28.61|30.49|28.49|30.66|28.66|30.46|28.46|0
1760958900000|2025-10-20 11:15:00|30.5|28.5|30.4|28.4|30.52|28.52|30.32|28.32|0
1760959200000|2025-10-20 11:20:00|30.39|28.39|30.41|28.41|30.44|28.44|30.38|28.38|0
1760959500000|2025-10-20 11:25:00|30.4|28.4|30.32|28.32|30.41|28.41|30.27|28.27|0
1760959800000|2025-10-20 11:30:00|30.33|28.33|30.27|28.27|30.45|28.45|30.26|28.26|0
1760960100000|2025-10-20 11:35:00|30.26|28.26|30.14|28.14|30.3|28.3|30.12|28.12|0
1760960400000|2025-10-20 11:40:00|30.13|28.13|30.2|28.2|30.23|28.23|30.12|28.12|0
1760960700000|2025-10-20 11:45:00|30.22|28.22|30.22|28.22|30.24|28.24|30.13|28.13|0
1760961000000|2025-10-20 11:50:00|30.21|28.21|29.94|27.94|30.22|28.22|29.92|27.92|0
1760961300000|2025-10-20 11:55:00|29.95|27.95|29.88|27.88|29.96|27.96|29.86|27.86|0
1760961600000|2025-10-20 12:00:00|29.9|27.9|29.9|27.9|29.95|27.95|27.13|25.13|0
1760961900000|2025-10-20 12:05:00|29.91|27.91|29.88|27.88|29.96|27.96|29.86|27.86|0
1760962200000|2025-10-20 12:10:00|29.87|27.87|29.86|27.86|29.94|27.94|29.81|27.81|0
1760962500000|2025-10-20 12:15:00|29.87|27.87|29.85|27.85|29.96|27.96|29.83|27.83|0
1760962800000|2025-10-20 12:20:00|29.88|27.88|29.75|27.75|29.88|27.88|29.7|27.7|0
1760963100000|2025-10-20 12:25:00|29.73|27.73|29.75|27.75|29.77|27.77|29.68|27.68|0
1760963400000|2025-10-20 12:30:00|29.74|27.74|29.68|27.68|29.75|27.75|26.8|24.8|0
1760963700000|2025-10-20 12:35:00|29.69|27.69|29.68|27.68|29.7|27.7|29.66|27.66|0
1760964000000|2025-10-20 12:40:00|29.67|27.67|29.5|27.5|29.67|27.67|29.43|27.43|0
1760964300000|2025-10-20 12:45:00|29.49|27.49|29.32|27.32|29.5|27.5|29.2|27.2|0
1760964600000|2025-10-20 12:50:00|29.3|27.3|29.2|27.2|29.32|27.32|29.17|27.17|0
1760964900000|2025-10-20 12:55:00|29.21|27.21|29.15|27.15|29.28|27.28|29.15|27.15|0
1760965200000|2025-10-20 13:00:00|29.14|27.14|29.01|27.01|29.17|27.17|28.98|26.98|0
1760965500000|2025-10-20 13:05:00|29.02|27.02|29.06|27.06|29.08|27.08|28.99|26.99|0
1760965800000|2025-10-20 13:10:00|29.05|27.05|29.07|27.07|29.09|27.09|29.03|27.03|0
1760966100000|2025-10-20 13:15:00|29.08|27.08|29|27|29.08|27.08|28.98|26.98|0
1760966400000|2025-10-20 13:20:00|28.99|26.99|28.98|26.98|29.02|27.02|28.88|26.88|0
1760966700000|2025-10-20 13:25:00|28.99|26.99|26.64|24.64|28.99|26.99|26.63|24.63|0
1760967000000|2025-10-20 13:30:00|28.89|26.89|28.32|26.32|28.89|26.89|28.32|26.32|0
1760967300000|2025-10-20 13:35:00|28.33|26.33|28.25|26.25|28.42|26.42|28.07|26.07|0
1760967600000|2025-10-20 13:40:00|28.24|26.24|28.12|26.12|28.26|26.26|27.92|25.92|0
1760967900000|2025-10-20 13:45:00|28.09|26.09|27.9|25.9|28.13|26.13|27.84|25.84|0
1760968200000|2025-10-20 13:50:00|27.88|25.88|27.77|25.77|27.93|25.93|27.61|25.61|0
1760968500000|2025-10-20 13:55:00|27.79|25.79|27.93|25.93|28.08|26.08|27.76|25.76|0
1760968800000|2025-10-20 14:00:00|27.92|25.92|27.51|25.51|27.92|25.92|27.46|25.46|0
1760969100000|2025-10-20 14:05:00|27.5|25.5|27.23|25.23|27.54|25.54|27.23|25.23|0
1760969400000|2025-10-20 14:10:00|27.22|25.22|27.22|25.22|27.28|25.28|27.14|25.14|0
1760969700000|2025-10-20 14:15:00|27.23|25.23|27.32|25.32|27.48|25.48|27.16|25.16|0
1760970000000|2025-10-20 14:20:00|27.31|25.31|27.13|25.13|27.47|25.47|27.09|25.09|0
1760970300000|2025-10-20 14:25:00|27.12|25.12|26.9|24.9|27.13|25.13|26.81|24.81|0
1760970600000|2025-10-20 14:30:00|26.88|24.88|27.08|25.08|27.08|25.08|26.88|24.88|0
1760970900000|2025-10-20 14:35:00|27.09|25.09|26.89|24.89|27.1|25.1|26.89|24.89|0
1760971200000|2025-10-20 14:40:00|26.9|24.9|26.65|24.65|26.92|24.92|26.61|24.61|0
1760971500000|2025-10-20 14:45:00|26.66|24.66|26.42|24.42|26.66|24.66|26.41|24.41|0
1760971800000|2025-10-20 14:50:00|26.41|24.41|26.41|24.41|26.5|24.5|26.39|24.39|0
1760972100000|2025-10-20 14:55:00|26.4|24.4|26.42|24.42|26.49|24.49|26.33|24.33|0
1760972400000|2025-10-20 15:00:00|26.41|24.41|26.5|24.5|26.57|24.57|26.41|24.41|0
1760972700000|2025-10-20 15:05:00|26.51|24.51|26.51|24.51|26.57|24.57|26.42|24.42|0
1760973000000|2025-10-20 15:10:00|26.5|24.5|26.8|24.8|26.81|24.81|26.45|24.45|0
1760973300000|2025-10-20 15:15:00|26.78|24.78|26.67|24.67|26.82|24.82|26.62|24.62|0
1760973600000|2025-10-20 15:20:00|26.68|24.68|26.61|24.61|26.71|24.71|26.59|24.59|0
1760973900000|2025-10-20 15:25:00|26.62|24.62|26.54|24.54|26.66|24.66|26.54|24.54|0
1760974200000|2025-10-20 15:30:00|26.52|24.52|26.63|24.63|26.65|24.65|26.48|24.48|0
1760974500000|2025-10-20 15:35:00|26.59|24.59|26.72|24.72|26.78|24.78|26.59|24.59|0
1760974800000|2025-10-20 15:40:00|26.7|24.7|26.72|24.72|26.8|24.8|26.68|24.68|0
1760975100000|2025-10-20 15:45:00|26.73|24.73|26.59|24.59|26.81|24.81|26.58|24.58|0
1760975400000|2025-10-20 15:50:00|26.61|24.61|26.86|24.86|26.99|24.99|26.56|24.56|0
1760975700000|2025-10-20 15:55:00|26.87|24.87|26.95|24.95|27.09|25.09|26.83|24.83|0
1760976000000|2025-10-20 16:00:00|26.94|24.94|26.94|24.94|27.04|25.04|26.85|24.85|0
1760976300000|2025-10-20 16:05:00|26.95|24.95|26.92|24.92|26.97|24.97|26.81|24.81|0
1760976600000|2025-10-20 16:10:00|26.93|24.93|27.01|25.01|27.07|25.07|26.88|24.88|0
1760976900000|2025-10-20 16:15:00|26.99|24.99|26.97|24.97|27.06|25.06|26.92|24.92|0
1760977200000|2025-10-20 16:20:00|26.98|24.98|27.02|25.02|27.07|25.07|26.93|24.93|0
1760977500000|2025-10-20 16:25:00|27.01|25.01|26.76|24.76|27.01|25.01|26.74|24.74|0
1760977800000|2025-10-20 16:30:00|26.75|24.75|26.9|24.9|26.9|24.9|26.73|24.73|0
1760978100000|2025-10-20 16:35:00|26.92|24.92|26.89|24.89|26.99|24.99|26.87|24.87|0
1760978400000|2025-10-20 16:40:00|26.91|24.91|26.75|24.75|26.93|24.93|26.74|24.74|0
1760978700000|2025-10-20 16:45:00|26.74|24.74|26.73|24.73|26.85|24.85|26.73|24.73|0
1760979000000|2025-10-20 16:50:00|26.74|24.74|26.73|24.73|26.79|24.79|26.69|24.69|0
1760979300000|2025-10-20 16:55:00|26.71|24.71|26.6|24.6|26.79|24.79|26.6|24.6|0
1760979600000|2025-10-20 17:00:00|26.61|24.61|26.37|24.37|26.64|24.64|26.33|24.33|0
1760979900000|2025-10-20 17:05:00|26.36|24.36|26.36|24.36|26.47|24.47|26.33|24.33|0
1760980200000|2025-10-20 17:10:00|26.35|24.35|26.33|24.33|26.39|24.39|26.29|24.29|0
1760980500000|2025-10-20 17:15:00|26.34|24.34|26.18|24.18|26.35|24.35|26.16|24.16|0
1760980800000|2025-10-20 17:20:00|26.2|24.2|26.16|24.16|26.21|24.21|26.14|24.14|0
1760981100000|2025-10-20 17:25:00|26.17|24.17|26.38|24.38|26.39|24.39|26.17|24.17|0
1760981400000|2025-10-20 17:30:00|26.37|24.37|26.37|24.37|26.4|24.4|26.32|24.32|0
1760981700000|2025-10-20 17:35:00|26.36|24.36|26.32|24.32|26.37|24.37|26.3|24.3|0
1760982000000|2025-10-20 17:40:00|26.31|24.31|26.27|24.27|26.34|24.34|26.2|24.2|0
1760982300000|2025-10-20 17:45:00|26.26|24.26|26.25|24.25|26.31|24.31|26.22|24.22|0
1760982600000|2025-10-20 17:50:00|26.26|24.26|26.37|24.37|26.39|24.39|26.25|24.25|0
1760982900000|2025-10-20 17:55:00|26.38|24.38|26.44|24.44|26.48|24.48|26.37|24.37|0
1760983200000|2025-10-20 18:00:00|26.45|24.45|26.31|24.31|26.47|24.47|26.29|24.29|0
1760983500000|2025-10-20 18:05:00|26.28|24.28|26.21|24.21|26.35|24.35|26.21|24.21|0
1760983800000|2025-10-20 18:10:00|26.2|24.2|26.23|24.23|26.31|24.31|26.19|24.19|0
1760984100000|2025-10-20 18:15:00|26.22|24.22|26.25|24.25|26.3|24.3|26.18|24.18|0
1760984400000|2025-10-20 18:20:00|26.24|24.24|26.22|24.22|26.3|24.3|26.2|24.2|0
1760984700000|2025-10-20 18:25:00|26.23|24.23|26.3|24.3|26.34|24.34|26.2|24.2|0
1760985000000|2025-10-20 18:30:00|26.29|24.29|26.41|24.41|26.43|24.43|26.29|24.29|0
1760985300000|2025-10-20 18:35:00|26.4|24.4|26.42|24.42|26.44|24.44|26.39|24.39|0
1760985600000|2025-10-20 18:40:00|26.41|24.41|26.47|24.47|26.49|24.49|26.4|24.4|0
1760985900000|2025-10-20 18:45:00|26.48|24.48|26.56|24.56|26.64|24.64|26.48|24.48|0
1760986200000|2025-10-20 18:50:00|26.55|24.55|26.52|24.52|26.62|24.62|26.51|24.51|0
1760986500000|2025-10-20 18:55:00|26.5|24.5|26.33|24.33|26.51|24.51|26.32|24.32|0
1760986800000|2025-10-20 19:00:00|26.34|24.34|26.33|24.33|26.36|24.36|26.23|24.23|0
1760987100000|2025-10-20 19:05:00|26.32|24.32|26.21|24.21|26.34|24.34|26.16|24.16|0
1760987400000|2025-10-20 19:10:00|26.22|24.22|26.27|24.27|26.34|24.34|26.21|24.21|0
1760987700000|2025-10-20 19:15:00|26.28|24.28|26.42|24.42|26.47|24.47|26.26|24.26|0
1760988000000|2025-10-20 19:20:00|26.43|24.43|26.43|24.43|26.49|24.49|26.39|24.39|0
1760988300000|2025-10-20 19:25:00|26.42|24.42|26.33|24.33|26.43|24.43|26.3|24.3|0
1760988600000|2025-10-20 19:30:00|26.34|24.34|26.37|24.37|26.4|24.4|26.3|24.3|0
1760988900000|2025-10-20 19:35:00|26.38|24.38|26.35|24.35|26.4|24.4|26.26|24.26|0
1760989200000|2025-10-20 19:40:00|26.37|24.37|26.42|24.42|26.42|24.42|26.33|24.33|0
1760989500000|2025-10-20 19:45:00|26.41|24.41|26.22|24.22|26.44|24.44|26.18|24.18|0
1760989800000|2025-10-20 19:50:00|26.2|24.2|26.18|24.18|26.28|24.28|26.12|24.12|0
1760990100000|2025-10-20 19:55:00|26.17|24.17|26.41|24.41|26.46|24.46|26.17|24.17|0
1760990400000|2025-10-20 20:00:00|26.42|24.42|26.4|24.4|26.52|24.52|26.36|24.36|0
1760990700000|2025-10-20 20:05:00|26.42|24.42|26.41|24.41|26.48|24.48|26.39|24.39|0
1760991000000|2025-10-20 20:10:00|26.36|24.36|26.28|24.28|26.38|24.38|26.23|24.23|0
1760991300000|2025-10-20 20:15:00|26.26|24.26|26.17|24.17|26.29|24.29|26.16|24.16|0
1760991600000|2025-10-20 20:20:00|26.16|24.16|26.27|24.27|26.28|24.28|26.16|24.16|0
1760991900000|2025-10-20 20:25:00|26.26|24.26|26.26|24.26|26.28|24.28|26.25|24.25|0
1760992200000|2025-10-20 20:30:00|26.21|24.21|26.23|24.23|26.27|24.27|26.21|24.21|0
1760992500000|2025-10-20 20:35:00|26.22|24.22|26.23|24.23|26.25|24.25|26.2|24.2|0
1760992800000|2025-10-20 20:40:00|26.24|24.24|26.1|24.1|26.24|24.24|26.1|24.1|0
1760993100000|2025-10-20 20:45:00|26.11|24.11|26.11|24.11|26.13|24.13|26.1|24.1|0
1760993400000|2025-10-20 20:50:00|26.12|24.12|26.13|24.13|26.14|24.14|26.09|24.09|0
1760993700000|2025-10-20 20:55:00|26.38|23.87|26.3|23.8|26.38|23.87|26.3|23.8|0
1760994000000|2025-10-20 21:00:00|26.33|23.83|26.29|23.79|26.35|23.84|26.28|23.78|0
1760994300000|2025-10-20 21:05:00|26.28|23.78|26.29|23.78|26.29|23.78|26.23|23.73|0
1760994600000|2025-10-20 21:10:00|26.28|23.79|26.28|23.77|26.29|23.79|26.28|23.77|0
1760994900000|2025-10-20 21:15:00|26.27|23.78|26.28|23.78|26.28|23.78|26.27|23.77|0
1760995500000|2025-10-20 21:25:00|26.29|23.77|26.28|23.78|26.29|23.78|26.28|23.77|0
1760995800000|2025-10-20 21:30:00|26.27|23.77|26.27|23.77|26.27|23.77|26.27|23.77|0
1760996400000|2025-10-20 21:40:00|26.26|23.76|26.26|23.76|26.27|23.77|26.25|23.75|0
1760996700000|2025-10-20 21:45:00|26.27||26.26||26.27||26.26||0
1760997000000|2025-10-20 21:50:00|26.27|23.77|26.27|23.77|26.27|23.77|26.27|23.77|0
1760997300000|2025-10-20 21:55:00|26.28|23.78|26.27|23.77|26.28|23.78|26.27|23.77|0
1760997600000|2025-10-20 22:00:00|26.33|23.82|26.37|23.86|26.38|23.87|26.28|23.78|0
1760997900000|2025-10-20 22:05:00|26.35|23.84|26.39|23.87|26.44|23.92|26.35|23.84|0
1760998200000|2025-10-20 22:10:00|26.4|23.88|26.42|23.91|26.42|23.91|26.36|23.85|0
1760998500000|2025-10-20 22:15:00|26.41|23.9|26.34|23.83|26.41|23.9|26.33|23.82|0
1760998800000|2025-10-20 22:20:00|26.36|23.85|26.34|23.83|26.41|23.89|26.33|23.82|0
1760999100000|2025-10-20 22:25:00|26.33|23.82|26.33|23.82|26.34|23.83|26.27|23.77|0
1760999400000|2025-10-20 22:30:00|26.34|23.83|26.38|23.87|26.41|23.9|26.31|23.8|0
1760999700000|2025-10-20 22:35:00|26.39|23.86|26.4|23.88|26.43|23.91|26.37|23.86|0
1761000000000|2025-10-20 22:40:00|26.39|23.87|26.35|23.84|26.39|23.87|26.34|23.83|0
1761000300000|2025-10-20 22:45:00|26.34|23.83|26.39|23.88|26.39|23.88|26.33|23.83|0
1761000600000|2025-10-20 22:50:00|26.38|23.87|26.37|23.86|26.38|23.87|26.33|23.82|0
1761000900000|2025-10-20 22:55:00|26.36|23.85|26.39|23.88|26.4|23.89|26.36|23.85|0
1761001200000|2025-10-20 23:00:00|26.38|23.86|26.32|23.81|26.39|23.88|26.29|23.79|0
1761001500000|2025-10-20 23:05:00|26.31|23.82|26.3|23.79|26.34|23.83|26.29|23.78|0
1761001800000|2025-10-20 23:10:00|26.29|23.78|26.28|23.77|26.29|23.78|26.2|23.71|0
1761002100000|2025-10-20 23:15:00|26.27|23.78|26.34|23.84|26.37|23.86|26.27|23.78|0
1761002400000|2025-10-20 23:20:00|26.33|23.83|26.29|23.79|26.33|23.83|26.27|23.77|0
1761002700000|2025-10-20 23:25:00|26.28|23.78|26.23|23.73|26.3|23.8|26.23|23.73|0
1761003000000|2025-10-20 23:30:00|26.22|23.72|26.21|23.71|26.27|23.77|26.21|23.71|0
1761003300000|2025-10-20 23:35:00|26.22|23.72|26.28|23.78|26.29|23.78|26.22|23.72|0
1761003600000|2025-10-20 23:40:00|26.29|23.8|26.32|23.81|26.35|23.84|26.28|23.79|0
1761003900000|2025-10-20 23:45:00|26.33|23.82|26.38|23.86|26.41|23.89|26.33|23.82|0
1761004200000|2025-10-20 23:50:00|26.39|23.87|26.4|23.89|26.42|23.9|26.36|23.85|0
1761004500000|2025-10-20 23:55:00|26.39|23.88|26.35|23.84|26.4|23.89|26.34|23.83|0
1761004800000|2025-10-21 00:00:00|26.36|23.85|26.41|23.9|26.42|23.9|26.28|23.78|0
1761005100000|2025-10-21 00:05:00|26.42|23.89|26.41|23.9|26.42|23.9|26.35|23.84|0
1761005400000|2025-10-21 00:10:00|26.4|23.89|26.33|23.82|26.41|23.89|26.25|23.75|0
1761005700000|2025-10-21 00:15:00|26.32|23.81|26.05|24.05|26.33|24.08|26.03|23.77|0
1761006000000|2025-10-21 00:20:00|26.04|24.04|26.06|24.06|26.08|24.08|26.04|24.04|0
1761006300000|2025-10-21 00:25:00|26.05|24.05|26.04|24.04|26.09|24.09|26.01|24.01|0
1761006600000|2025-10-21 00:30:00|26.02|24.02|26.04|24.04|26.09|24.09|26.02|24.02|0
1761006900000|2025-10-21 00:35:00|26.06|24.06|26.08|24.08|26.08|24.08|26.06|24.06|0
1761007200000|2025-10-21 00:40:00|26.07|24.07|26.08|24.08|26.08|24.08|26.06|24.06|0
1761007500000|2025-10-21 00:45:00|26.07|24.07|26.09|24.09|26.11|24.11|26.04|24.04|0
1761007800000|2025-10-21 00:50:00|26.1|24.1|26|24|26.1|24.1|26|24|0
1761008100000|2025-10-21 00:55:00|26.01|24.01|26.01|24.01|26.04|24.04|25.98|23.98|0
1761008400000|2025-10-21 01:00:00|26.02|24.02|25.92|23.92|26.03|24.03|25.91|23.91|0
1761008700000|2025-10-21 01:05:00|25.91|23.91|25.92|23.92|25.94|23.94|25.89|23.89|0
1761009000000|2025-10-21 01:10:00|25.93|23.93|25.93|23.93|25.93|23.93|25.9|23.9|0
1761009300000|2025-10-21 01:15:00|25.94|23.94|25.91|23.91|25.94|23.94|25.9|23.9|0
1761009600000|2025-10-21 01:20:00|25.9|23.9|25.92|23.92|25.97|23.97|25.87|23.87|0
1761009900000|2025-10-21 01:25:00|25.93|23.93|25.97|23.97|25.99|23.99|25.9|23.9|0
1761010200000|2025-10-21 01:30:00|25.96|23.96|25.97|23.97|26|24|25.95|23.95|0
1761010500000|2025-10-21 01:35:00|25.98|23.98|26.01|24.01|26.02|24.02|25.96|23.96|0
1761010800000|2025-10-21 01:40:00|26|24|25.97|23.97|26.04|24.04|25.96|23.96|0
1761011100000|2025-10-21 01:45:00|25.98|23.98|25.98|23.98|26|24|25.96|23.96|0
1761011400000|2025-10-21 01:50:00|25.97|23.97|25.91|23.91|25.99|23.99|25.91|23.91|0
1761011700000|2025-10-21 01:55:00|25.92|23.92|25.92|23.92|25.94|23.94|25.88|23.88|0
1761012000000|2025-10-21 02:00:00|25.91|23.91|25.92|23.92|25.95|23.95|25.88|23.88|0
1761012300000|2025-10-21 02:05:00|25.93|23.93|25.92|23.92|25.95|23.95|25.89|23.89|0
1761012600000|2025-10-21 02:10:00|25.91|23.91|25.93|23.93|25.95|23.95|25.9|23.9|0
1761012900000|2025-10-21 02:15:00|25.92|23.92|25.94|23.94|25.94|23.94|25.91|23.91|0
1761013200000|2025-10-21 02:20:00|25.93|23.93|25.93|23.93|25.95|23.95|25.91|23.91|0
1761013500000|2025-10-21 02:25:00|25.94|23.94|25.81|23.81|25.95|23.95|25.81|23.81|0
1761013800000|2025-10-21 02:30:00|25.8|23.8|25.82|23.82|25.85|23.85|25.8|23.8|0
1761014100000|2025-10-21 02:35:00|25.83|23.83|25.9|23.9|25.9|23.9|25.8|23.8|0
1761014400000|2025-10-21 02:40:00|25.89|23.89|25.95|23.95|25.95|23.95|25.87|23.87|0
1761014700000|2025-10-21 02:45:00|25.94|23.94|25.94|23.94|25.99|23.99|25.93|23.93|0
1761015000000|2025-10-21 02:50:00|25.92|23.92|25.97|23.97|26|24|25.92|23.92|0
1761015300000|2025-10-21 02:55:00|25.98|23.98|25.97|23.97|26|24|25.96|23.96|0
1761015600000|2025-10-21 03:00:00|25.96|23.96|25.94|23.94|25.99|23.99|25.89|23.89|0
1761015900000|2025-10-21 03:05:00|25.93|23.93|25.92|23.92|25.94|23.94|25.91|23.91|0
1761016200000|2025-10-21 03:10:00|25.91|23.91|25.91|23.91|25.94|23.94|25.91|23.91|0
1761016500000|2025-10-21 03:15:00|25.92|23.92|25.92|23.92|25.94|23.94|25.91|23.91|0
1761016800000|2025-10-21 03:20:00|25.93|23.93|25.93|23.93|25.94|23.94|25.91|23.91|0
1761017100000|2025-10-21 03:25:00|25.92|23.92|25.94|23.94|25.94|23.94|25.89|23.89|0
1761017400000|2025-10-21 03:30:00|25.95|23.95|25.91|23.91|26|24|25.91|23.91|0
1761017700000|2025-10-21 03:35:00|25.92|23.92|25.97|23.97|25.99|23.99|25.9|23.9|0
1761018000000|2025-10-21 03:40:00|25.98|23.98|25.97|23.97|26|24|25.94|23.94|0
1761018300000|2025-10-21 03:45:00|25.96|23.96|26.1|24.1|26.11|24.11|25.96|23.96|0
1761018600000|2025-10-21 03:50:00|26.09|24.09|26.07|24.07|26.11|24.11|26.05|24.05|0
1761018900000|2025-10-21 03:55:00|26.06|24.06|26.02|24.02|26.11|24.11|26.01|24.01|0
1761019200000|2025-10-21 04:00:00|26.01|24.01|26.04|24.04|26.05|24.05|26|24|0
1761019500000|2025-10-21 04:05:00|26.05|24.05|26.03|24.03|26.05|24.05|26.01|24.01|0
1761019800000|2025-10-21 04:10:00|26.02|24.02|26.01|24.01|26.06|24.06|26|24|0
1761020100000|2025-10-21 04:15:00|26|24|26.02|24.02|26.04|24.04|26|24|0
1761020400000|2025-10-21 04:20:00|26.01|24.01|26.01|24.01|26.04|24.04|26.01|24.01|0
1761020700000|2025-10-21 04:25:00|26|24|26.03|24.03|26.04|24.04|25.98|23.98|0
1761021000000|2025-10-21 04:30:00|26.02|24.02|26.02|24.02|26.05|24.05|26.02|24.02|0
1761021300000|2025-10-21 04:35:00|26.01|24.01|26.02|24.02|26.04|24.04|26|24|0
1761021600000|2025-10-21 04:40:00|26.01|24.01|26.02|24.02|26.05|24.05|26.01|24.01|0
1761021900000|2025-10-21 04:45:00|26.03|24.03|26.02|24.02|26.06|24.06|26|24|0
1761022200000|2025-10-21 04:50:00|26.01|24.01|26.03|24.03|26.04|24.04|26|24|0
1761022500000|2025-10-21 04:55:00|26.04|24.04|26.15|24.15|26.26|24.26|26.02|24.02|0
1761022800000|2025-10-21 05:00:00|26.16|24.16|26.27|24.27|26.28|24.28|26.12|24.12|0
1761023100000|2025-10-21 05:05:00|26.28|24.28|26.21|24.21|26.3|24.3|26.16|24.16|0
1761023400000|2025-10-21 05:10:00|26.12|24.12|26.18|24.18|26.18|24.18|26.08|24.08|0
1761023700000|2025-10-21 05:15:00|26.17|24.17|26.17|24.17|26.19|24.19|26.14|24.14|0
1761024000000|2025-10-21 05:20:00|26.16|24.16|26.17|24.17|26.2|24.2|26.11|24.11|0
1761024300000|2025-10-21 05:25:00|26.18|24.18|26.28|24.28|26.29|24.29|26.15|24.15|0
1761024600000|2025-10-21 05:30:00|26.29|24.29|26.28|24.28|26.31|24.31|26.24|24.24|0
1761024900000|2025-10-21 05:35:00|26.27|24.27|26.29|24.29|26.3|24.3|26.24|24.24|0
1761025200000|2025-10-21 05:40:00|26.33|24.33|26.35|24.35|26.37|24.37|26.31|24.31|0
1761025500000|2025-10-21 05:45:00|26.36|24.36|26.42|24.42|26.44|24.44|26.32|24.32|0
1761025800000|2025-10-21 05:50:00|26.41|24.41|26.51|24.51|26.59|24.59|26.41|24.41|0
1761026100000|2025-10-21 05:55:00|26.5|24.5|26.4|24.4|26.5|24.5|26.4|24.4|0
1761026400000|2025-10-21 06:00:00|26.41|24.41|26.53|24.53|26.56|24.56|26.41|24.41|0
1761026700000|2025-10-21 06:05:00|26.52|24.52|26.61|24.61|26.65|24.65|26.51|24.51|0
1761027000000|2025-10-21 06:10:00|26.63|24.63|26.67|24.67|26.67|24.67|26.6|24.6|0
1761027300000|2025-10-21 06:15:00|26.68|24.68|26.62|24.62|26.71|24.71|26.61|24.61|0
1761027600000|2025-10-21 06:20:00|26.61|24.61|26.46|24.46|26.65|24.65|26.45|24.45|0
1761027900000|2025-10-21 06:25:00|26.47|24.47|26.57|24.57|26.58|24.58|26.46|24.46|0
1761028200000|2025-10-21 06:30:00|26.56|24.56|26.57|24.57|26.61|24.61|26.5|24.5|0
1761028500000|2025-10-21 06:35:00|26.56|24.56|26.57|24.57|26.6|24.6|26.52|24.52|0
1761028800000|2025-10-21 06:40:00|26.59|24.59|26.63|24.63|26.64|24.64|26.55|24.55|0
1761029100000|2025-10-21 06:45:00|26.62|24.62|26.54|24.54|26.64|24.64|26.49|24.49|0
1761029400000|2025-10-21 06:50:00|26.53|24.53|26.54|24.54|26.55|24.55|26.5|24.5|0
1761029700000|2025-10-21 06:55:00|26.55|24.55|26.54|24.54|26.6|24.6|26.51|24.51|0
1761030000000|2025-10-21 07:00:00|26.53|24.53|26.63|24.63|26.65|24.65|26.52|24.52|0
1761030300000|2025-10-21 07:05:00|26.64|24.64|26.61|24.61|26.7|24.7|26.59|24.59|0
1761030600000|2025-10-21 07:10:00|26.6|24.6|26.68|24.68|26.7|24.7|26.6|24.6|0
1761030900000|2025-10-21 07:15:00|26.69|24.69|26.63|24.63|26.7|24.7|26.6|24.6|0
1761031200000|2025-10-21 07:20:00|26.64|24.64|26.64|24.64|26.65|24.65|26.57|24.57|0
1761031500000|2025-10-21 07:25:00|26.63|24.63|26.51|24.51|26.64|24.64|26.5|24.5|0
1761031800000|2025-10-21 07:30:00|26.5|24.5|26.63|24.63|26.66|24.66|26.48|24.48|0
1761032100000|2025-10-21 07:35:00|26.62|24.62|26.55|24.55|26.69|24.69|26.5|24.5|0
1761032400000|2025-10-21 07:40:00|26.52|24.52|26.63|24.63|26.64|24.64|26.5|24.5|0
1761032700000|2025-10-21 07:45:00|26.64|24.64|26.63|24.63|26.66|24.66|26.58|24.58|0
1761033000000|2025-10-21 07:50:00|26.64|24.64|26.57|24.57|26.65|24.65|26.55|24.55|0
1761033300000|2025-10-21 07:55:00|26.56|24.56|26.58|24.58|26.61|24.61|26.53|24.53|0
1761033600000|2025-10-21 08:00:00|26.57|24.57|26.56|24.56|26.61|24.61|26.56|24.56|0
1761033900000|2025-10-21 08:05:00|26.55|24.55|26.52|24.52|26.6|24.6|26.51|24.51|0
1761034200000|2025-10-21 08:10:00|26.53|24.53|26.55|24.55|26.6|24.6|26.49|24.49|0
1761034500000|2025-10-21 08:15:00|26.53|24.53|26.62|24.62|26.75|24.75|26.53|24.53|0
1761034800000|2025-10-21 08:20:00|26.63|24.63|26.55|24.55|26.67|24.67|26.55|24.55|0
1761035100000|2025-10-21 08:25:00|26.58|24.58|26.54|24.54|26.62|24.62|26.54|24.54|0
1761035400000|2025-10-21 08:30:00|26.55|24.55|26.57|24.57|26.61|24.61|26.53|24.53|0
1761035700000|2025-10-21 08:35:00|26.58|24.58|26.6|24.6|26.61|24.61|26.56|24.56|0
1761036000000|2025-10-21 08:40:00|26.59|24.59|26.63|24.63|26.67|24.67|26.57|24.57|0
1761036300000|2025-10-21 08:45:00|26.62|24.62|26.63|24.63|26.65|24.65|26.6|24.6|0
1761036600000|2025-10-21 08:50:00|26.62|24.62|26.62|24.62|26.64|24.64|26.6|24.6|0
1761036900000|2025-10-21 08:55:00|26.61|24.61|26.61|24.61|26.64|24.64|26.59|24.59|0
1761037200000|2025-10-21 09:00:00|26.6|24.6|26.63|24.63|26.65|24.65|26.59|24.59|0
1761037500000|2025-10-21 09:05:00|26.62|24.62|26.61|24.61|26.64|24.64|26.58|24.58|0
1761037800000|2025-10-21 09:10:00|26.6|24.6|26.55|24.55|26.64|24.64|26.53|24.53|0
1761038100000|2025-10-21 09:15:00|26.56|24.56|26.56|24.56|26.58|24.58|26.54|24.54|0
1761038400000|2025-10-21 09:20:00|26.57|24.57|26.6|24.6|26.63|24.63|26.54|24.54|0
1761038700000|2025-10-21 09:25:00|26.58|24.58|26.57|24.57|26.62|24.62|26.51|24.51|0
1761039000000|2025-10-21 09:30:00|26.58|24.58|26.41|24.41|26.58|24.58|26.39|24.39|0
1761039300000|2025-10-21 09:35:00|26.42|24.42|26.55|24.55|26.55|24.55|26.4|24.4|0
1761039600000|2025-10-21 09:40:00|26.54|24.54|26.46|24.46|26.55|24.55|26.46|24.46|0
1761039900000|2025-10-21 09:45:00|26.45|24.45|26.44|24.44|26.48|24.48|26.4|24.4|0
1761040200000|2025-10-21 09:50:00|26.43|24.43|26.44|24.44|26.45|24.45|26.41|24.41|0
1761040500000|2025-10-21 09:55:00|26.45|24.45|26.47|24.47|26.5|24.5|26.41|24.41|0
1761040800000|2025-10-21 10:00:00|26.46|24.46|26.47|24.47|26.51|24.51|26.43|24.43|0
1761041100000|2025-10-21 10:05:00|26.46|24.46|26.49|24.49|26.51|24.51|26.45|24.45|0
1761041400000|2025-10-21 10:10:00|26.5|24.5|26.48|24.48|26.51|24.51|26.45|24.45|0
1761041700000|2025-10-21 10:15:00|26.47|24.47|26.52|24.52|26.57|24.57|26.47|24.47|0
1761042000000|2025-10-21 10:20:00|26.53|24.53|26.47|24.47|26.56|24.56|26.46|24.46|0
1761042300000|2025-10-21 10:25:00|26.49|24.49|26.41|24.41|26.49|24.49|26.4|24.4|0
1761042600000|2025-10-21 10:30:00|26.4|24.4|26.42|24.42|26.45|24.45|26.33|24.33|0
1761042900000|2025-10-21 10:35:00|26.41|24.41|26.38|24.38|26.46|24.46|26.37|24.37|0
1761043200000|2025-10-21 10:40:00|26.39|24.39|26.37|24.37|26.42|24.42|26.36|24.36|0
1761043500000|2025-10-21 10:45:00|26.36|24.36|26.38|24.38|26.41|24.41|26.36|24.36|0
1761043800000|2025-10-21 10:50:00|26.37|24.37|26.29|24.29|26.4|24.4|26.27|24.27|0
1761044100000|2025-10-21 10:55:00|26.25|24.25|26.29|24.29|26.32|24.32|26.24|24.24|0
1761044400000|2025-10-21 11:00:00|26.3|24.3|26.39|24.39|26.39|24.39|26.28|24.28|0
1761044700000|2025-10-21 11:05:00|26.38|24.38|26.37|24.37|26.41|24.41|26.32|24.32|0
1761045000000|2025-10-21 11:10:00|26.39|24.39|26.23|24.23|26.39|24.39|26.22|24.22|0
1761045300000|2025-10-21 11:15:00|26.22|24.22|26.18|24.18|26.24|24.24|26.16|24.16|0
1761045600000|2025-10-21 11:20:00|26.17|24.17|26.18|24.18|26.2|24.2|26.14|24.14|0
1761045900000|2025-10-21 11:25:00|26.17|24.17|26.18|24.18|26.2|24.2|26.16|24.16|0
1761046200000|2025-10-21 11:30:00|26.19|24.19|26.17|24.17|26.33|24.33|26.16|24.16|0
1761046500000|2025-10-21 11:35:00|26.16|24.16|26.19|24.19|26.27|24.27|26.15|24.15|0
1761046800000|2025-10-21 11:40:00|26.2|24.2|26.17|24.17|26.2|24.2|26.11|24.11|0
1761047100000|2025-10-21 11:45:00|26.16|24.16|26.13|24.13|26.2|24.2|26.09|24.09|0
1761047400000|2025-10-21 11:50:00|26.14|24.14|26.24|24.24|26.26|24.26|26.11|24.11|0
1761047700000|2025-10-21 11:55:00|26.23|24.23|26.18|24.18|26.25|24.25|26.14|24.14|0
1761048000000|2025-10-21 12:00:00|26.17|24.17|26.25|24.25|26.25|24.25|23.58|21.58|0
1761048300000|2025-10-21 12:05:00|26.26|24.26|26.18|24.18|26.26|24.26|26.16|24.16|0
1761048600000|2025-10-21 12:10:00|26.19|24.19|26.16|24.16|26.2|24.2|26.1|24.1|0
1761048900000|2025-10-21 12:15:00|26.18|24.18|26.17|24.17|26.24|24.24|26.16|24.16|0
1761049200000|2025-10-21 12:20:00|26.18|24.18|26.18|24.18|26.19|24.19|26.15|24.15|0
1761049500000|2025-10-21 12:25:00|26.17|24.17|26.14|24.14|26.21|24.21|26.12|24.12|0
1761049800000|2025-10-21 12:30:00|26.13|24.13|26.3|24.3|26.32|24.32|26.13|24.13|0
1761050100000|2025-10-21 12:35:00|26.31|24.31|26.29|24.29|26.31|24.31|26.2|24.2|0
1761050400000|2025-10-21 12:40:00|26.28|24.28|26.22|24.22|26.3|24.3|26.21|24.21|0
1761050700000|2025-10-21 12:45:00|26.21|24.21|26.25|24.25|26.26|24.26|26.21|24.21|0
1761051000000|2025-10-21 12:50:00|26.26|24.26|26.29|24.29|26.33|24.33|26.24|24.24|0
1761051300000|2025-10-21 12:55:00|26.28|24.28|26.33|24.33|26.36|24.36|26.27|24.27|0
1761051600000|2025-10-21 13:00:00|26.34|24.34|26.34|24.34|26.36|24.36|26.28|24.28|0
1761051900000|2025-10-21 13:05:00|26.33|24.33|26.37|24.37|26.41|24.41|26.32|24.32|0
1761052200000|2025-10-21 13:10:00|26.38|24.38|26.38|24.38|26.54|24.54|26.37|24.37|0
1761052500000|2025-10-21 13:15:00|26.37|24.37|26.43|24.43|26.45|24.45|26.35|24.35|0
1761052800000|2025-10-21 13:20:00|26.42|24.42|26.38|24.38|26.44|24.44|26.35|24.35|0
1761053100000|2025-10-21 13:25:00|26.37|24.37|26.37|24.37|26.39|24.39|26.37|24.37|0
1761053400000|2025-10-21 13:30:00|26.29|24.29|26.25|24.25|26.4|24.4|26.2|24.2|0
1761053700000|2025-10-21 13:35:00|26.26|24.26|26.25|24.25|26.29|24.29|26.13|24.13|0
1761054000000|2025-10-21 13:40:00|26.24|24.24|26.35|24.35|26.54|24.54|26.22|24.22|0
1761054300000|2025-10-21 13:45:00|26.37|24.37|26.53|24.53|26.65|24.65|26.32|24.32|0
1761054600000|2025-10-21 13:50:00|26.52|24.52|26.46|24.46|26.59|24.59|26.36|24.36|0
1761054900000|2025-10-21 13:55:00|26.48|24.48|26.63|24.63|26.77|24.77|26.47|24.47|0
1761055200000|2025-10-21 14:00:00|26.66|24.66|26.75|24.75|26.88|24.88|26.58|24.58|0
1761055500000|2025-10-21 14:05:00|26.76|24.76|26.66|24.66|26.83|24.83|26.48|24.48|0
1761055800000|2025-10-21 14:10:00|26.64|24.64|26.5|24.5|26.71|24.71|26.42|24.42|0
1761056100000|2025-10-21 14:15:00|26.43|24.43|26.1|24.1|26.5|24.5|26.09|24.09|0
1761056400000|2025-10-21 14:20:00|26.06|24.06|25.84|23.84|26.1|24.1|25.79|23.79|0
1761056700000|2025-10-21 14:25:00|25.82|23.82|26.16|24.16|26.24|24.24|25.8|23.8|0
1761057000000|2025-10-21 14:30:00|26.15|24.15|25.92|23.92|26.19|24.19|25.92|23.92|0
1761057300000|2025-10-21 14:35:00|25.91|23.91|25.55|23.55|25.94|23.94|25.52|23.52|0
1761057600000|2025-10-21 14:40:00|25.53|23.53|25.52|23.52|25.61|23.61|25.37|23.37|0
1761057900000|2025-10-21 14:45:00|25.51|23.51|25.36|23.36|25.65|23.65|25.35|23.35|0
1761058200000|2025-10-21 14:50:00|25.35|23.35|25.21|23.21|25.39|23.39|25.14|23.14|0
1761058500000|2025-10-21 14:55:00|25.2|23.2|24.98|22.98|25.23|23.23|24.97|22.97|0
1761058800000|2025-10-21 15:00:00|24.99|22.99|24.88|22.88|25.15|23.15|24.84|22.84|0
1761059100000|2025-10-21 15:05:00|24.89|22.89|24.86|22.86|24.96|22.96|24.79|22.79|0
1761059400000|2025-10-21 15:10:00|24.85|22.85|24.8|22.8|24.87|22.87|24.66|22.66|0
1761059700000|2025-10-21 15:15:00|24.81|22.81|24.92|22.92|25.11|23.11|24.79|22.79|0
1761060000000|2025-10-21 15:20:00|24.91|22.91|25.1|23.1|25.16|23.16|24.91|22.91|0
1761060300000|2025-10-21 15:25:00|25.11|23.11|25.16|23.16|25.25|23.25|25.06|23.06|0
1761060600000|2025-10-21 15:30:00|25.18|23.18|25.13|23.13|25.24|23.24|25.04|23.04|0
1761060900000|2025-10-21 15:35:00|25.16|23.16|25.29|23.29|25.42|23.42|25.13|23.13|0
1761061200000|2025-10-21 15:40:00|25.27|23.27|25.22|23.22|25.34|23.34|25.17|23.17|0
1761061500000|2025-10-21 15:45:00|25.2|23.2|25.03|23.03|25.22|23.22|25.01|23.01|0
1761061800000|2025-10-21 15:50:00|25.04|23.04|24.99|22.99|25.06|23.06|24.95|22.95|0
1761062100000|2025-10-21 15:55:00|25|23|25|23|25.08|23.08|24.97|22.97|0
1761062400000|2025-10-21 16:00:00|24.99|22.99|24.97|22.97|25.06|23.06|24.9|22.9|0
1761062700000|2025-10-21 16:05:00|24.99|22.99|24.98|22.98|25.06|23.06|24.95|22.95|0
1761063000000|2025-10-21 16:10:00|24.99|22.99|24.98|22.98|25.02|23.02|24.95|22.95|0
1761063300000|2025-10-21 16:15:00|24.99|22.99|25.04|23.04|25.1|23.1|24.95|22.95|0
1761063600000|2025-10-21 16:20:00|25.05|23.05|24.99|22.99|25.13|23.13|24.94|22.94|0
1761063900000|2025-10-21 16:25:00|25|23|24.97|22.97|25.1|23.1|24.96|22.96|0
1761064200000|2025-10-21 16:30:00|24.99|22.99|24.94|22.94|25.01|23.01|24.91|22.91|0
1761064500000|2025-10-21 16:35:00|24.95|22.95|24.99|22.99|25.03|23.03|24.93|22.93|0
1761064800000|2025-10-21 16:40:00|25|23|25.03|23.03|25.07|23.07|24.98|22.98|0
1761065100000|2025-10-21 16:45:00|25.02|23.02|24.98|22.98|25.03|23.03|24.94|22.94|0
1761065400000|2025-10-21 16:50:00|24.97|22.97|25.53|23.53|25.56|23.56|24.91|22.91|0
1761065700000|2025-10-21 16:55:00|25.51|23.51|25.89|23.89|25.89|23.89|25.48|23.48|0
1761066000000|2025-10-21 17:00:00|25.88|23.88|26.01|24.01|26.25|24.25|25.78|23.78|0
1761066300000|2025-10-21 17:05:00|26|24|25.73|23.73|26.05|24.05|25.57|23.57|0
1761066600000|2025-10-21 17:10:00|25.72|23.72|25.5|23.5|25.8|23.8|25.5|23.5|0
1761066900000|2025-10-21 17:15:00|25.51|23.51|25.79|23.79|25.87|23.87|25.5|23.5|0
1761067200000|2025-10-21 17:20:00|25.78|23.78|25.76|23.76|25.99|23.99|25.75|23.75|0
1761067500000|2025-10-21 17:25:00|25.77|23.77|25.81|23.81|25.99|23.99|25.74|23.74|0
1761067800000|2025-10-21 17:30:00|25.8|23.8|25.8|23.8|25.88|23.88|25.73|23.73|0
1761068100000|2025-10-21 17:35:00|25.81|23.81|25.85|23.85|25.9|23.9|25.77|23.77|0
1761068400000|2025-10-21 17:40:00|25.84|23.84|25.8|23.8|25.85|23.85|25.63|23.63|0
1761068700000|2025-10-21 17:45:00|25.79|23.79|25.64|23.64|25.8|23.8|25.62|23.62|0
1761069000000|2025-10-21 17:50:00|25.65|23.65|25.56|23.56|25.68|23.68|25.55|23.55|0
1761069300000|2025-10-21 17:55:00|25.55|23.55|25.41|23.41|25.56|23.56|25.4|23.4|0
1761069600000|2025-10-21 18:00:00|25.4|23.4|25.33|23.33|25.44|23.44|25.29|23.29|0
1761069900000|2025-10-21 18:05:00|25.34|23.34|25.33|23.33|25.38|23.38|25.29|23.29|0
1761070200000|2025-10-21 18:10:00|25.32|23.32|25.37|23.37|25.39|23.39|25.3|23.3|0
1761070500000|2025-10-21 18:15:00|25.38|23.38|25.5|23.5|25.53|23.53|25.35|23.35|0
1761070800000|2025-10-21 18:20:00|25.51|23.51|25.33|23.33|25.56|23.56|25.27|23.27|0
1761071100000|2025-10-21 18:25:00|25.32|23.32|25.33|23.33|25.35|23.35|25.22|23.22|0
1761071400000|2025-10-21 18:30:00|25.32|23.32|25.23|23.23|25.32|23.32|25.19|23.19|0
1761071700000|2025-10-21 18:35:00|25.22|23.22|25.22|23.22|25.28|23.28|25.2|23.2|0
1761072000000|2025-10-21 18:40:00|25.2|23.2|25.19|23.19|25.28|23.28|25.11|23.11|0
1761072300000|2025-10-21 18:45:00|25.18|23.18|25.13|23.13|25.19|23.19|25.08|23.08|0
1761072600000|2025-10-21 18:50:00|25.12|23.12|25.16|23.16|25.18|23.18|25.05|23.05|0
1761072900000|2025-10-21 18:55:00|25.15|23.15|25.22|23.22|25.23|23.23|25.08|23.08|0
1761073200000|2025-10-21 19:00:00|25.23|23.23|25.32|23.32|25.34|23.34|25.21|23.21|0
1761073500000|2025-10-21 19:05:00|25.33|23.33|25.26|23.26|25.38|23.38|25.25|23.25|0
1761073800000|2025-10-21 19:10:00|25.27|23.27|25.22|23.22|25.3|23.3|25.18|23.18|0
1761074100000|2025-10-21 19:15:00|25.23|23.23|25.22|23.22|25.27|23.27|25.17|23.17|0
1761074400000|2025-10-21 19:20:00|25.2|23.2|25.16|23.16|25.23|23.23|25.12|23.12|0
1761074700000|2025-10-21 19:25:00|25.17|23.17|25.23|23.23|25.26|23.26|25.15|23.15|0
1761075000000|2025-10-21 19:30:00|25.24|23.24|25.28|23.28|25.29|23.29|25.17|23.17|0
1761075300000|2025-10-21 19:35:00|25.27|23.27|25.33|23.33|25.38|23.38|25.21|23.21|0
1761075600000|2025-10-21 19:40:00|25.32|23.32|25.36|23.36|25.39|23.39|25.28|23.28|0
1761075900000|2025-10-21 19:45:00|25.34|23.34|25.27|23.27|25.35|23.35|25.26|23.26|0
1761076200000|2025-10-21 19:50:00|25.26|23.26|25.08|23.08|25.29|23.29|25.08|23.08|0
1761076500000|2025-10-21 19:55:00|25.1|23.1|25.41|23.41|25.45|23.45|25.1|23.1|0
1761076800000|2025-10-21 20:00:00|25.42|23.42|25.78|23.78|25.84|23.84|25.31|23.31|0
1761077100000|2025-10-21 20:05:00|25.79|23.79|25.74|23.74|25.9|23.9|25.7|23.7|0
1761077400000|2025-10-21 20:10:00|25.73|23.73|25.61|23.61|25.8|23.8|25.59|23.59|0
1761077700000|2025-10-21 20:15:00|25.62|23.62|25.64|23.64|25.64|23.64|25.52|23.52|0
1761078000000|2025-10-21 20:20:00|25.63|23.63|25.61|23.61|25.65|23.65|25.59|23.59|0
1761078300000|2025-10-21 20:25:00|25.6|23.6|25.59|23.59|25.62|23.62|25.59|23.59|0
1761078600000|2025-10-21 20:30:00|25.61|23.61|25.52|23.52|25.63|23.63|25.51|23.51|0
1761078900000|2025-10-21 20:35:00|25.51|23.51|25.49|23.49|25.53|23.53|25.49|23.49|0
1761079200000|2025-10-21 20:40:00|25.51|23.51|25.51|23.51|25.53|23.53|25.46|23.46|0
1761079500000|2025-10-21 20:45:00|25.5|23.5|25.51|23.51|25.57|23.57|25.49|23.49|0
1761079800000|2025-10-21 20:50:00|25.52|23.52|25.51|23.51|25.61|23.61|25.49|23.49|0
1761080100000|2025-10-21 20:55:00|25.74|23.29|25.79|23.34|25.79|23.34|25.74|23.29|0
1761080400000|2025-10-21 21:00:00|25.78|23.33|25.75|23.3|25.78|23.33|25.75|23.3|0
1761080700000|2025-10-21 21:05:00|25.76|23.31|25.8|23.35|25.82|23.36|25.75|23.3|0
1761081000000|2025-10-21 21:10:00|25.81|23.36|25.9|23.43|25.9|23.43|25.81|23.35|0
1761081300000|2025-10-21 21:15:00|25.88|23.42|25.85|23.39|25.88|23.42|25.85|23.38|0
1761081600000|2025-10-21 21:20:00|25.86|23.4|25.84|23.38|25.87|23.41|25.83|23.37|0
1761081900000|2025-10-21 21:25:00|25.82|23.36|25.82|23.36|25.85|23.39|25.82|23.36|0
1761082200000|2025-10-21 21:30:00|25.83|23.37|25.83|23.37|25.83|23.37|25.82|23.36|0
1761082500000|2025-10-21 21:35:00|25.82|23.36|25.85|23.38|25.85|23.38|25.82|23.36|0
1761082800000|2025-10-21 21:40:00|25.84|23.36|25.77|23.32|25.84|23.36|25.72|23.27|0
1761083100000|2025-10-21 21:45:00|25.75|23.29|25.75|23.3|25.77|23.31|25.7|23.25|0
1761083400000|2025-10-21 21:50:00|25.76|23.31|25.72|23.27|25.76|23.31|25.65|23.21|0
1761083700000|2025-10-21 21:55:00|25.74|23.29|25.71|23.26|25.77|23.31|25.71|23.26|0
1761084000000|2025-10-21 22:00:00|25.54|23.11|25.67|23.22|25.71|23.26|25.54|23.11|0
1761084300000|2025-10-21 22:05:00|25.66|23.23|25.74|23.29|25.76|23.31|25.66|23.22|0
1761084600000|2025-10-21 22:10:00|25.73|23.28|25.71|23.27|25.75|23.3|25.71|23.26|0
1761084900000|2025-10-21 22:15:00|25.72|23.26|25.64|23.2|25.72|23.27|25.62|23.18|0
1761085200000|2025-10-21 22:20:00|25.63|23.19|25.68|23.23|25.69|23.24|25.63|23.19|0
1761085500000|2025-10-21 22:25:00|25.67|23.22|25.59|23.15|25.67|23.23|25.58|23.14|0
1761085800000|2025-10-21 22:30:00|25.58|23.14|25.61|23.17|25.69|23.25|25.55|23.11|0
1761086100000|2025-10-21 22:35:00|25.6|23.18|25.65|23.21|25.65|23.21|25.6|23.16|0
1761086400000|2025-10-21 22:40:00|25.66|23.22|25.65|23.21|25.66|23.22|25.61|23.17|0
1761086700000|2025-10-21 22:45:00|25.64|23.2|25.62|23.18|25.68|23.24|25.62|23.18|0
1761087000000|2025-10-21 22:50:00|25.63|23.19|25.66|23.21|25.67|23.22|25.63|23.18|0
1761087300000|2025-10-21 22:55:00|25.67|23.22|25.6|23.16|25.68|23.23|25.59|23.16|0
1761087600000|2025-10-21 23:00:00|25.61|23.17|25.74|23.29|25.75|23.3|25.6|23.16|0
1761087900000|2025-10-21 23:05:00|25.75|23.3|25.77|23.32|25.8|23.34|25.72|23.27|0
1761088200000|2025-10-21 23:10:00|25.78|23.33|25.76|23.3|25.79|23.33|25.73|23.28|0
1761088500000|2025-10-21 23:15:00|25.75|23.29|25.77|23.32|25.78|23.32|25.73|23.28|0
1761088800000|2025-10-21 23:20:00|25.76|23.31|25.64|23.2|25.79|23.33|25.62|23.18|0
1761089100000|2025-10-21 23:25:00|25.63|23.19|25.72|23.27|25.72|23.27|25.61|23.18|0
1761089400000|2025-10-21 23:30:00|25.73|23.28|25.76|23.3|25.78|23.32|25.71|23.26|0
1761089700000|2025-10-21 23:35:00|25.75|23.29|25.75|23.3|25.76|23.31|25.73|23.28|0
1761090000000|2025-10-21 23:40:00|25.76|23.31|25.76|23.31|25.78|23.32|25.75|23.3|0
1761090300000|2025-10-21 23:45:00|25.75|23.3|25.81|23.35|25.83|23.37|25.73|23.28|0
1761090600000|2025-10-21 23:50:00|25.82|23.36|25.79|23.33|25.84|23.38|25.79|23.33|0
1761090900000|2025-10-21 23:55:00|25.78|23.32|25.81|23.35|25.82|23.36|25.74|23.29|0
1761091200000|2025-10-22 00:00:00|25.8|23.34|25.71|23.26|25.87|23.4|25.71|23.26|0
1761091500000|2025-10-22 00:05:00|25.72|23.27|25.88|23.41|25.93|23.46|25.71|23.26|0
1761091800000|2025-10-22 00:10:00|25.89|23.42|25.78|23.33|25.89|23.43|25.72|23.27|0
1761092100000|2025-10-22 00:15:00|25.79|23.34|25.82|23.82|25.86|23.86|25.58|23.33|0
1761092400000|2025-10-22 00:20:00|25.81|23.81|25.8|23.8|25.85|23.85|25.79|23.79|0
1761092700000|2025-10-22 00:25:00|25.81|23.81|25.78|23.78|25.83|23.83|25.73|23.73|0
1761093000000|2025-10-22 00:30:00|25.77|23.77|25.73|23.73|25.81|23.81|25.7|23.7|0
1761093300000|2025-10-22 00:35:00|25.72|23.72|25.79|23.79|25.81|23.81|25.7|23.7|0
1761093600000|2025-10-22 00:40:00|25.78|23.78|25.87|23.87|25.9|23.9|25.76|23.76|0
1761093900000|2025-10-22 00:45:00|25.88|23.88|25.93|23.93|25.94|23.94|25.84|23.84|0
1761094200000|2025-10-22 00:50:00|25.92|23.92|25.92|23.92|25.95|23.95|25.87|23.87|0
1761094500000|2025-10-22 00:55:00|25.93|23.93|25.91|23.91|25.94|23.94|25.88|23.88|0
1761094800000|2025-10-22 01:00:00|25.9|23.9|25.96|23.96|25.98|23.98|25.9|23.9|0
1761095100000|2025-10-22 01:05:00|25.9|23.9|26|24|26.02|24.02|25.89|23.89|0
1761095400000|2025-10-22 01:10:00|25.97|23.97|25.93|23.93|26|24|25.92|23.92|0
1761095700000|2025-10-22 01:15:00|25.94|23.94|25.95|23.95|25.98|23.98|25.93|23.93|0
1761096000000|2025-10-22 01:20:00|25.94|23.94|25.96|23.96|25.97|23.97|25.91|23.91|0
1761096300000|2025-10-22 01:25:00|25.97|23.97|25.97|23.97|25.98|23.98|25.93|23.93|0
1761096600000|2025-10-22 01:30:00|25.98|23.98|25.96|23.96|26.01|24.01|25.94|23.94|0
1761096900000|2025-10-22 01:35:00|25.97|23.97|25.96|23.96|26|24|25.94|23.94|0
1761097200000|2025-10-22 01:40:00|25.97|23.97|25.96|23.96|25.99|23.99|25.95|23.95|0
1761097500000|2025-10-22 01:45:00|25.97|23.97|25.86|23.86|25.99|23.99|25.84|23.84|0
1761097800000|2025-10-22 01:50:00|25.85|23.85|25.86|23.86|25.88|23.88|25.84|23.84|0
1761098100000|2025-10-22 01:55:00|25.87|23.87|25.7|23.7|25.87|23.87|25.69|23.69|0
1761098400000|2025-10-22 02:00:00|25.69|23.69|25.79|23.79|25.8|23.8|25.69|23.69|0
1761098700000|2025-10-22 02:05:00|25.78|23.78|25.69|23.69|25.79|23.79|25.68|23.68|0
1761099000000|2025-10-22 02:10:00|25.71|23.71|25.66|23.66|25.73|23.73|25.66|23.66|0
1761099300000|2025-10-22 02:15:00|25.67|23.67|25.66|23.66|25.7|23.7|25.65|23.65|0
1761099600000|2025-10-22 02:20:00|25.67|23.67|25.57|23.57|25.67|23.67|25.54|23.54|0
1761099900000|2025-10-22 02:25:00|25.56|23.56|25.51|23.51|25.58|23.58|25.5|23.5|0
1761100200000|2025-10-22 02:30:00|25.52|23.52|25.51|23.51|25.54|23.54|25.5|23.5|0
1761100500000|2025-10-22 02:35:00|25.52|23.52|25.61|23.61|25.63|23.63|25.5|23.5|0
1761100800000|2025-10-22 02:40:00|25.62|23.62|25.62|23.62|25.63|23.63|25.61|23.61|0
1761101100000|2025-10-22 02:45:00|25.63|23.63|25.62|23.62|25.64|23.64|25.6|23.6|0
1761101400000|2025-10-22 02:50:00|25.63|23.63|25.62|23.62|25.63|23.63|25.61|23.61|0
1761101700000|2025-10-22 02:55:00|25.63|23.63|25.62|23.62|25.63|23.63|25.6|23.6|0
1761102000000|2025-10-22 03:00:00|25.61|23.61|25.62|23.62|25.65|23.65|25.6|23.6|0
1761102300000|2025-10-22 03:05:00|25.61|23.61|25.61|23.61|25.64|23.64|25.58|23.58|0
1761102600000|2025-10-22 03:10:00|25.62|23.62|25.61|23.61|25.65|23.65|25.58|23.58|0
1761102900000|2025-10-22 03:15:00|25.6|23.6|25.73|23.73|25.75|23.75|25.59|23.59|0
1761103200000|2025-10-22 03:20:00|25.75|23.75|25.73|23.73|25.76|23.76|25.68|23.68|0
1761103500000|2025-10-22 03:25:00|25.74|23.74|25.71|23.71|25.77|23.77|25.7|23.7|0
1761103800000|2025-10-22 03:30:00|25.7|23.7|25.72|23.72|25.73|23.73|25.68|23.68|0
1761104100000|2025-10-22 03:35:00|25.73|23.73|25.74|23.74|25.8|23.8|25.73|23.73|0
1761104400000|2025-10-22 03:40:00|25.75|23.75|25.73|23.73|25.77|23.77|25.73|23.73|0
1761104700000|2025-10-22 03:45:00|25.76|23.76|25.62|23.62|25.78|23.78|25.6|23.6|0
1761105000000|2025-10-22 03:50:00|25.61|23.61|25.6|23.6|25.62|23.62|25.59|23.59|0
1761105300000|2025-10-22 03:55:00|25.59|23.59|25.36|23.36|25.61|23.61|25.31|23.31|0
1761105600000|2025-10-22 04:00:00|25.37|23.37|25.27|23.27|25.37|23.37|25.25|23.25|0
1761105900000|2025-10-22 04:05:00|25.28|23.28|25.11|23.11|25.28|23.28|25.06|23.06|0
1761106200000|2025-10-22 04:10:00|25.1|23.1|25.13|23.13|25.13|23.13|24.97|22.97|0
1761106500000|2025-10-22 04:15:00|25.14|23.14|25.11|23.11|25.15|23.15|25.1|23.1|0
1761106800000|2025-10-22 04:20:00|25.1|23.1|25.13|23.13|25.15|23.15|25.09|23.09|0
1761107100000|2025-10-22 04:25:00|25.14|23.14|25.09|23.09|25.18|23.18|25.06|23.06|0
1761107400000|2025-10-22 04:30:00|25.1|23.1|25.13|23.13|25.15|23.15|25.08|23.08|0
1761107700000|2025-10-22 04:35:00|25.12|23.12|25.13|23.13|25.16|23.16|25.11|23.11|0
1761108000000|2025-10-22 04:40:00|25.14|23.14|25.12|23.12|25.14|23.14|25.1|23.1|0
1761108300000|2025-10-22 04:45:00|25.11|23.11|25.16|23.16|25.19|23.19|25.09|23.09|0
1761108600000|2025-10-22 04:50:00|25.15|23.15|25.16|23.16|25.2|23.2|25.13|23.13|0
1761108900000|2025-10-22 04:55:00|25.18|23.18|25.13|23.13|25.19|23.19|25.11|23.11|0
1761109200000|2025-10-22 05:00:00|25.14|23.14|25.12|23.12|25.14|23.14|25.07|23.07|0
1761109500000|2025-10-22 05:05:00|25.13|23.13|25.11|23.11|25.14|23.14|25.09|23.09|0
1761109800000|2025-10-22 05:10:00|25.12|23.12|25.1|23.1|25.13|23.13|25.09|23.09|0
1761110100000|2025-10-22 05:15:00|25.11|23.11|25.11|23.11|25.14|23.14|25.09|23.09|0
1761110400000|2025-10-22 05:20:00|25.1|23.1|25.12|23.12|25.16|23.16|25.09|23.09|0
1761110700000|2025-10-22 05:25:00|25.13|23.13|25.19|23.19|25.23|23.23|25.12|23.12|0
1761111000000|2025-10-22 05:30:00|25.21|23.21|25.16|23.16|25.24|23.24|25.15|23.15|0
1761111300000|2025-10-22 05:35:00|25.17|23.17|25.21|23.21|25.25|23.25|25.15|23.15|0
1761111600000|2025-10-22 05:40:00|25.22|23.22|25.26|23.26|25.27|23.27|25.2|23.2|0
1761111900000|2025-10-22 05:45:00|25.25|23.25|25.26|23.26|25.28|23.28|25.21|23.21|0
1761112200000|2025-10-22 05:50:00|25.27|23.27|25.23|23.23|25.3|23.3|25.21|23.21|0
1761112500000|2025-10-22 05:55:00|25.24|23.24|25.37|23.37|25.37|23.37|25.19|23.19|0
1761112800000|2025-10-22 06:00:00|25.21|23.21|25.3|23.3|25.41|23.41|25.21|23.21|0
1761113100000|2025-10-22 06:05:00|25.29|23.29|25.15|23.15|25.33|23.33|25.13|23.13|0
1761113400000|2025-10-22 06:10:00|25.16|23.16|25.05|23.05|25.17|23.17|25.04|23.04|0
1761113700000|2025-10-22 06:15:00|25.04|23.04|25.07|23.07|25.08|23.08|25.03|23.03|0
1761114000000|2025-10-22 06:20:00|25.06|23.06|25.1|23.1|25.1|23.1|25.04|23.04|0
1761114300000|2025-10-22 06:25:00|25.11|23.11|25.03|23.03|25.14|23.14|24.98|22.98|0
1761114600000|2025-10-22 06:30:00|25.02|23.02|25.18|23.18|25.21|23.21|25|23|0
1761114900000|2025-10-22 06:35:00|25.17|23.17|25.07|23.07|25.2|23.2|25.04|23.04|0
1761115200000|2025-10-22 06:40:00|25.06|23.06|24.97|22.97|25.1|23.1|24.95|22.95|0
1761115500000|2025-10-22 06:45:00|24.99|22.99|25.01|23.01|25.06|23.06|24.95|22.95|0
1761115800000|2025-10-22 06:50:00|25|23|25.02|23.02|25.04|23.04|24.97|22.97|0
1761116100000|2025-10-22 06:55:00|25.01|23.01|25.01|23.01|25.06|23.06|25|23|0
1761116400000|2025-10-22 07:00:00|25.02|23.02|25.26|23.26|25.3|23.3|25|23|0
1761116700000|2025-10-22 07:05:00|25.27|23.27|25.26|23.26|25.45|23.45|25.21|23.21|0
1761117000000|2025-10-22 07:10:00|25.25|23.25|25.31|23.31|25.34|23.34|25.22|23.22|0
1761117300000|2025-10-22 07:15:00|25.32|23.32|25.28|23.28|25.37|23.37|25.25|23.25|0
1761117600000|2025-10-22 07:20:00|25.3|23.3|25.26|23.26|25.31|23.31|25.22|23.22|0
1761117900000|2025-10-22 07:25:00|25.25|23.25|25.08|23.08|25.27|23.27|25.07|23.07|0
1761118200000|2025-10-22 07:30:00|25.07|23.07|25.1|23.1|25.12|23.12|25.07|23.07|0
1761118500000|2025-10-22 07:35:00|25.09|23.09|25.12|23.12|25.14|23.14|25.07|23.07|0
1761118800000|2025-10-22 07:40:00|25.11|23.11|25.13|23.13|25.16|23.16|25.06|23.06|0
1761119100000|2025-10-22 07:45:00|25.12|23.12|25.1|23.1|25.17|23.17|25.09|23.09|0
1761119400000|2025-10-22 07:50:00|25.09|23.09|25.12|23.12|25.15|23.15|25.09|23.09|0
1761119700000|2025-10-22 07:55:00|25.13|23.13|25.12|23.12|25.16|23.16|25.1|23.1|0
1761120000000|2025-10-22 08:00:00|25.11|23.11|25.25|23.25|25.3|23.3|25.11|23.11|0
1761120300000|2025-10-22 08:05:00|25.26|23.26|25.26|23.26|25.3|23.3|25.23|23.23|0
1761120600000|2025-10-22 08:10:00|25.27|23.27|25.48|23.48|25.51|23.51|25.26|23.26|0
1761120900000|2025-10-22 08:15:00|25.49|23.49|25.57|23.57|25.6|23.6|25.46|23.46|0
1761121200000|2025-10-22 08:20:00|25.58|23.58|25.55|23.55|25.61|23.61|25.52|23.52|0
1761121500000|2025-10-22 08:25:00|25.56|23.56|25.49|23.49|25.56|23.56|25.48|23.48|0
1761121800000|2025-10-22 08:30:00|25.5|23.5|25.47|23.47|25.51|23.51|25.43|23.43|0
1761122100000|2025-10-22 08:35:00|25.48|23.48|25.48|23.48|25.49|23.49|25.44|23.44|0
1761122400000|2025-10-22 08:40:00|25.47|23.47|25.56|23.56|25.58|23.58|25.45|23.45|0
1761122700000|2025-10-22 08:45:00|25.55|23.55|25.56|23.56|25.57|23.57|25.48|23.48|0
1761123000000|2025-10-22 08:50:00|25.57|23.57|25.55|23.55|25.59|23.59|25.51|23.51|0
1761123300000|2025-10-22 08:55:00|25.54|23.54|25.43|23.43|25.56|23.56|25.38|23.38|0
1761123600000|2025-10-22 09:00:00|25.45|23.45|25.44|23.44|25.48|23.48|25.41|23.41|0
1761123900000|2025-10-22 09:05:00|25.45|23.45|25.49|23.49|25.51|23.51|25.44|23.44|0
1761124200000|2025-10-22 09:10:00|25.5|23.5|25.63|23.63|25.74|23.74|25.49|23.49|0
1761124500000|2025-10-22 09:15:00|25.64|23.64|25.67|23.67|25.7|23.7|25.63|23.63|0
1761124800000|2025-10-22 09:20:00|25.64|23.64|25.54|23.54|25.67|23.67|25.52|23.52|0
1761125100000|2025-10-22 09:25:00|25.55|23.55|25.56|23.56|25.59|23.59|25.49|23.49|0
1761125400000|2025-10-22 09:30:00|25.57|23.57|25.46|23.46|25.63|23.63|25.43|23.43|0
1761125700000|2025-10-22 09:35:00|25.45|23.45|25.46|23.46|25.48|23.48|25.43|23.43|0
1761126000000|2025-10-22 09:40:00|25.45|23.45|25.45|23.45|25.48|23.48|25.44|23.44|0
1761126300000|2025-10-22 09:45:00|25.44|23.44|25.58|23.58|25.59|23.59|25.43|23.43|0
1761126600000|2025-10-22 09:50:00|25.57|23.57|25.5|23.5|25.58|23.58|25.46|23.46|0
1761126900000|2025-10-22 09:55:00|25.51|23.51|25.35|23.35|25.51|23.51|25.33|23.33|0
1761127200000|2025-10-22 10:00:00|25.36|23.36|25.36|23.36|25.39|23.39|25.32|23.32|0
1761127500000|2025-10-22 10:05:00|25.37|23.37|25.37|23.37|25.42|23.42|25.35|23.35|0
1761127800000|2025-10-22 10:10:00|25.36|23.36|25.38|23.38|25.41|23.41|25.35|23.35|0
1761128100000|2025-10-22 10:15:00|25.37|23.37|25.34|23.34|25.38|23.38|25.29|23.29|0
1761128400000|2025-10-22 10:20:00|25.33|23.33|25.25|23.25|25.37|23.37|25.23|23.23|0
1761128700000|2025-10-22 10:25:00|25.26|23.26|25.26|23.26|25.28|23.28|25.23|23.23|0
1761129000000|2025-10-22 10:30:00|25.27|23.27|25.22|23.22|25.29|23.29|25.18|23.18|0
1761129300000|2025-10-22 10:35:00|25.23|23.23|25.21|23.21|25.24|23.24|25.19|23.19|0
1761129600000|2025-10-22 10:40:00|25.2|23.2|25.21|23.21|25.25|23.25|25.19|23.19|0
1761129900000|2025-10-22 10:45:00|25.22|23.22|25.21|23.21|25.26|23.26|25.2|23.2|0
1761130200000|2025-10-22 10:50:00|25.22|23.22|25.22|23.22|25.27|23.27|25.21|23.21|0
1761130500000|2025-10-22 10:55:00|25.21|23.21|25.38|23.38|25.38|23.38|25.21|23.21|0
1761130800000|2025-10-22 11:00:00|25.37|23.37|25.61|23.61|25.63|23.63|25.34|23.34|0
1761131100000|2025-10-22 11:05:00|25.63|23.63|25.72|23.72|25.73|23.73|25.56|23.56|0
1761131400000|2025-10-22 11:10:00|25.74|23.74|25.72|23.72|25.89|23.89|25.67|23.67|0
1761131700000|2025-10-22 11:15:00|25.75|23.75|25.72|23.72|25.97|23.97|25.67|23.67|0
1761132000000|2025-10-22 11:20:00|25.71|23.71|25.64|23.64|25.79|23.79|25.62|23.62|0
1761132300000|2025-10-22 11:25:00|25.66|23.66|25.67|23.67|25.69|23.69|25.63|23.63|0
1761132600000|2025-10-22 11:30:00|25.68|23.68|25.76|23.76|25.85|23.85|25.65|23.65|0
1761132900000|2025-10-22 11:35:00|25.77|23.77|25.8|23.8|25.8|23.8|25.73|23.73|0
1761133200000|2025-10-22 11:40:00|25.81|23.81|25.95|23.95|25.96|23.96|25.75|23.75|0
1761133500000|2025-10-22 11:45:00|25.96|23.96|25.93|23.93|25.98|23.98|25.88|23.88|0
1761133800000|2025-10-22 11:50:00|25.92|23.92|25.74|23.74|25.93|23.93|25.72|23.72|0
1761134100000|2025-10-22 11:55:00|25.73|23.73|25.77|23.77|25.79|23.79|25.62|23.62|0
1761134400000|2025-10-22 12:00:00|25.78|23.78|25.61|23.61|26.54|24.54|25.5|23.5|0
1761134700000|2025-10-22 12:05:00|25.62|23.62|25.5|23.5|25.63|23.63|25.46|23.46|0
1761135000000|2025-10-22 12:10:00|25.48|23.48|25.44|23.44|25.52|23.52|25.44|23.44|0
1761135300000|2025-10-22 12:15:00|25.45|23.45|25.32|23.32|25.47|23.47|25.32|23.32|0
1761135600000|2025-10-22 12:20:00|25.33|23.33|25.43|23.43|25.44|23.44|25.29|23.29|0
1761135900000|2025-10-22 12:25:00|25.45|23.45|25.4|23.4|25.46|23.46|25.38|23.38|0
1761136200000|2025-10-22 12:30:00|25.42|23.42|25.35|23.35|25.5|23.5|25.34|23.34|0
1761136500000|2025-10-22 12:35:00|25.36|23.36|25.48|23.48|25.49|23.49|25.34|23.34|0
1761136800000|2025-10-22 12:40:00|25.47|23.47|25.41|23.41|25.5|23.5|25.39|23.39|0
1761137100000|2025-10-22 12:45:00|25.4|23.4|25.37|23.37|25.43|23.43|25.34|23.34|0
1761137400000|2025-10-22 12:50:00|25.35|23.35|25.31|23.31|25.38|23.38|25.28|23.28|0
1761137700000|2025-10-22 12:55:00|25.3|23.3|25.36|23.36|25.42|23.42|25.29|23.29|0
1761138000000|2025-10-22 13:00:00|25.35|23.35|25.48|23.48|25.48|23.48|25.33|23.33|0
1761138300000|2025-10-22 13:05:00|25.49|23.49|25.44|23.44|25.5|23.5|25.41|23.41|0
1761138600000|2025-10-22 13:10:00|25.43|23.43|25.42|23.42|25.46|23.46|25.38|23.38|0
1761138900000|2025-10-22 13:15:00|25.62|23.62|25.61|23.61|25.64|23.64|25.42|23.42|0
1761139200000|2025-10-22 13:20:00|25.62|23.62|25.66|23.66|25.68|23.68|25.58|23.58|0
1761139500000|2025-10-22 13:25:00|25.67|23.67|26.36|24.36|26.36|24.36|25.67|23.67|0
1761139800000|2025-10-22 13:30:00|25.83|23.83|26.43|24.43|26.46|24.46|25.82|23.82|0
1761140100000|2025-10-22 13:35:00|26.44|24.44|26.07|24.07|26.51|24.51|26.07|24.07|0
1761140400000|2025-10-22 13:40:00|26.06|24.06|25.8|23.8|26.15|24.15|25.8|23.8|0
1761140700000|2025-10-22 13:45:00|25.81|23.81|26.06|24.06|26.12|24.12|25.78|23.78|0
1761141000000|2025-10-22 13:50:00|26.05|24.05|25.78|23.78|26.11|24.11|25.73|23.73|0
1761141300000|2025-10-22 13:55:00|25.77|23.77|25.87|23.87|26|24|25.77|23.77|0
1761141600000|2025-10-22 14:00:00|25.88|23.88|25.86|23.86|25.91|23.91|25.72|23.72|0
1761141900000|2025-10-22 14:05:00|25.89|23.89|25.88|23.88|25.94|23.94|25.81|23.81|0
1761142200000|2025-10-22 14:10:00|25.87|23.87|26.13|24.13|26.13|24.13|25.86|23.86|0
1761142500000|2025-10-22 14:15:00|26.12|24.12|25.96|23.96|26.25|24.25|25.93|23.93|0
1761142800000|2025-10-22 14:20:00|25.97|23.97|26.35|24.35|26.4|24.4|25.95|23.95|0
1761143100000|2025-10-22 14:25:00|26.36|24.36|26.78|24.78|26.79|24.79|26.27|24.27|0
1761143400000|2025-10-22 14:30:00|26.79|24.79|26.87|24.87|27.14|25.14|26.64|24.64|0
1761143700000|2025-10-22 14:35:00|26.88|24.88|27.05|25.05|27.1|25.1|26.74|24.74|0
1761144000000|2025-10-22 14:40:00|27.03|25.03|27.37|25.37|27.37|25.37|26.93|24.93|0
1761144300000|2025-10-22 14:45:00|27.38|25.38|27.15|25.15|27.59|25.59|27.11|25.11|0
1761144600000|2025-10-22 14:50:00|27.13|25.13|26.91|24.91|27.14|25.14|26.9|24.9|0
1761144900000|2025-10-22 14:55:00|26.9|24.9|26.37|24.37|26.97|24.97|26.35|24.35|0
1761145200000|2025-10-22 15:00:00|26.36|24.36|26.18|24.18|26.42|24.42|26.12|24.12|0
1761145500000|2025-10-22 15:05:00|26.17|24.17|26.32|24.32|26.39|24.39|26.1|24.1|0
1761145800000|2025-10-22 15:10:00|26.35|24.35|26.43|24.43|26.62|24.62|26.31|24.31|0
1761146100000|2025-10-22 15:15:00|26.42|24.42|26.45|24.45|26.52|24.52|26.31|24.31|0
1761146400000|2025-10-22 15:20:00|26.47|24.47|27.04|25.04|27.32|25.32|26.44|24.44|0
1761146700000|2025-10-22 15:25:00|27.03|25.03|27.14|25.14|27.2|25.2|26.95|24.95|0
1761147000000|2025-10-22 15:30:00|27.15|25.15|27.18|25.18|27.48|25.48|27.02|25.02|0
1761147300000|2025-10-22 15:35:00|27.15|25.15|26.99|24.99|27.3|25.3|26.95|24.95|0
1761147600000|2025-10-22 15:40:00|26.95|24.95|26.72|24.72|27.03|25.03|26.61|24.61|0
1761147900000|2025-10-22 15:45:00|26.71|24.71|26.32|24.32|26.75|24.75|26.29|24.29|0
1761148200000|2025-10-22 15:50:00|26.33|24.33|26.01|24.01|26.33|24.33|25.97|23.97|0
1761148500000|2025-10-22 15:55:00|25.99|23.99|26.17|24.17|26.2|24.2|25.92|23.92|0
1761148800000|2025-10-22 16:00:00|26.16|24.16|26.43|24.43|26.59|24.59|26.14|24.14|0
1761149100000|2025-10-22 16:05:00|26.44|24.44|26.4|24.4|26.52|24.52|26.24|24.24|0
1761149400000|2025-10-22 16:10:00|26.41|24.41|26.47|24.47|26.63|24.63|26.4|24.4|0
1761149700000|2025-10-22 16:15:00|26.46|24.46|26.55|24.55|26.57|24.57|26.26|24.26|0
1761150000000|2025-10-22 16:20:00|26.57|24.57|27.01|25.01|27.07|25.07|26.55|24.55|0
1761150300000|2025-10-22 16:25:00|27|25|26.85|24.85|27.03|25.03|26.7|24.7|0
1761150600000|2025-10-22 16:30:00|26.84|24.84|27.51|25.51|28.92|26.92|26.68|24.68|0
1761150900000|2025-10-22 16:35:00|27.48|25.48|27.33|25.33|27.66|25.66|27.26|25.26|0
1761151200000|2025-10-22 16:40:00|27.32|25.32|27.07|25.07|27.42|25.42|26.82|24.82|0
1761151500000|2025-10-22 16:45:00|27.06|25.06|27.19|25.19|27.25|25.25|26.71|24.71|0
1761151800000|2025-10-22 16:50:00|27.2|25.2|26.79|24.79|27.36|25.36|26.78|24.78|0
1761152100000|2025-10-22 16:55:00|26.77|24.77|26.84|24.84|26.96|24.96|26.56|24.56|0
1761152400000|2025-10-22 17:00:00|26.82|24.82|27.37|25.37|27.38|25.38|26.81|24.81|0
1761152700000|2025-10-22 17:05:00|27.38|25.38|27.19|25.19|27.56|25.56|27.19|25.19|0
1761153000000|2025-10-22 17:10:00|27.2|25.2|27.74|25.74|27.75|25.75|27.06|25.06|0
1761153300000|2025-10-22 17:15:00|27.72|25.72|28|26|28.03|26.03|27.63|25.63|0
1761153600000|2025-10-22 17:20:00|28.03|26.03|28.31|26.31|28.35|26.35|27.92|25.92|0
1761153900000|2025-10-22 17:25:00|28.3|26.3|28.33|26.33|28.59|26.59|28.24|26.24|0
1761154200000|2025-10-22 17:30:00|28.37|26.37|28.18|26.18|28.53|26.53|28.12|26.12|0
1761154500000|2025-10-22 17:35:00|28.16|26.16|28.75|26.75|28.76|26.76|28.01|26.01|0
1761154800000|2025-10-22 17:40:00|28.76|26.76|29.29|27.29|29.36|27.36|28.73|26.73|0
1761155100000|2025-10-22 17:45:00|29.3|27.3|28.86|26.86|29.3|27.3|28.81|26.81|0
1761155400000|2025-10-22 17:50:00|28.84|26.84|29.38|27.38|29.42|27.42|28.82|26.82|0
1761155700000|2025-10-22 17:55:00|29.36|27.36|28.81|26.81|29.36|27.36|28.81|26.81|0
1761156000000|2025-10-22 18:00:00|28.8|26.8|28.71|26.71|28.82|26.82|28.51|26.51|0
1761156300000|2025-10-22 18:05:00|28.72|26.72|28.74|26.74|28.77|26.77|28.51|26.51|0
1761156600000|2025-10-22 18:10:00|28.72|26.72|28.88|26.88|28.91|26.91|28.56|26.56|0
1761156900000|2025-10-22 18:15:00|28.91|26.91|28.92|26.92|29.25|27.25|28.88|26.88|0
1761157200000|2025-10-22 18:20:00|28.93|26.93|27.8|25.8|28.94|26.94|27.79|25.79|0
1761157500000|2025-10-22 18:25:00|27.77|25.77|27.82|25.82|27.93|25.93|27.69|25.69|0
1761157800000|2025-10-22 18:30:00|27.81|25.81|27.71|25.71|28.04|26.04|27.62|25.62|0
1761158100000|2025-10-22 18:35:00|27.69|25.69|27.42|25.42|27.79|25.79|27.34|25.34|0
1761158400000|2025-10-22 18:40:00|27.43|25.43|27.36|25.36|27.77|25.77|27.23|25.23|0
1761158700000|2025-10-22 18:45:00|27.35|25.35|27.29|25.29|27.41|25.41|27.21|25.21|0
1761159000000|2025-10-22 18:50:00|27.3|25.3|27.54|25.54|27.69|25.69|27.3|25.3|0
1761159300000|2025-10-22 18:55:00|27.49|25.49|27.1|25.1|27.57|25.57|27.09|25.09|0
1761159600000|2025-10-22 19:00:00|27.09|25.09|27.3|25.3|27.49|25.49|27.01|25.01|0
1761159900000|2025-10-22 19:05:00|27.31|25.31|26.7|24.7|27.32|25.32|26.67|24.67|0
1761160200000|2025-10-22 19:10:00|26.71|24.71|26.73|24.73|26.78|24.78|26.52|24.52|0
1761160500000|2025-10-22 19:15:00|26.75|24.75|26.64|24.64|26.79|24.79|26.51|24.51|0
1761160800000|2025-10-22 19:20:00|26.65|24.65|26.65|24.65|26.76|24.76|26.45|24.45|0
1761161100000|2025-10-22 19:25:00|26.66|24.66|26.38|24.38|26.69|24.69|26.32|24.32|0
1761161400000|2025-10-22 19:30:00|26.37|24.37|26.19|24.19|26.37|24.37|26.09|24.09|0
1761161700000|2025-10-22 19:35:00|26.23|24.23|25.94|23.94|26.31|24.31|25.9|23.9|0
1761162000000|2025-10-22 19:40:00|25.92|23.92|26.22|24.22|26.24|24.24|25.9|23.9|0
1761162300000|2025-10-22 19:45:00|26.23|24.23|26.21|24.21|26.38|24.38|26.13|24.13|0
1761162600000|2025-10-22 19:50:00|26.14|24.14|26.15|24.15|26.3|24.3|26.1|24.1|0
1761162900000|2025-10-22 19:55:00|26.21|24.21|26.22|24.22|26.41|24.41|26.04|24.04|0
1761163200000|2025-10-22 20:00:00|26.24|24.24|26.11|24.11|26.26|24.26|26.03|24.03|0
1761163500000|2025-10-22 20:05:00|26.14|24.14|26.09|24.09|26.2|24.2|26.04|24.04|0
1761163800000|2025-10-22 20:10:00|26.08|24.08|26.18|24.18|26.19|24.19|26.04|24.04|0
1761164100000|2025-10-22 20:15:00|26.17|24.17|26.35|24.35|26.38|24.38|26.12|24.12|0
1761164400000|2025-10-22 20:20:00|26.36|24.36|26.5|24.5|26.5|24.5|26.31|24.31|0
1761164700000|2025-10-22 20:25:00|26.52|24.52|26.43|24.43|26.53|24.53|26.37|24.37|0
1761165000000|2025-10-22 20:30:00|26.42|24.42|26.42|24.42|26.48|24.48|26.4|24.4|0
1761165300000|2025-10-22 20:35:00|26.41|24.41|26.33|24.33|26.46|24.46|26.32|24.32|0
1761165600000|2025-10-22 20:40:00|26.32|24.32|26.33|24.33|26.39|24.39|26.29|24.29|0
1761165900000|2025-10-22 20:45:00|26.32|24.32|26.33|24.33|26.37|24.37|26.31|24.31|0
1761166200000|2025-10-22 20:50:00|26.34|24.34|26.36|24.36|26.37|24.37|26.32|24.32|0
1761166500000|2025-10-22 20:55:00|26.63|24.1|26.56|24.03|26.63|24.1|26.54|24.01|0
1761166800000|2025-10-22 21:00:00|26.57|24.04|26.59|24.06|26.59|24.06|26.55|24.03|0
1761167100000|2025-10-22 21:05:00|26.58|24.05|26.58|24.05|26.59|24.05|26.54|24.02|0
1761167400000|2025-10-22 21:10:00|26.59|24.06|26.6|24.06|26.63|24.1|26.58|24.05|0
1761167700000|2025-10-22 21:15:00|26.61|24.07|26.64|24.11|26.67|24.13|26.6|24.06|0
1761168000000|2025-10-22 21:20:00|26.65|24.1|26.66|24.12|26.67|24.13|26.64|24.1|0
1761168300000|2025-10-22 21:25:00|26.65|24.15|26.66|24.12|26.7|24.16|26.65|24.11|0
1761168600000|2025-10-22 21:30:00|26.65||26.66||26.66||26.65||0
1761168900000|2025-10-22 21:35:00|26.65|24.11|26.65|24.11|26.68|24.14|26.65|24.11|0
1761169200000|2025-10-22 21:40:00|26.63|24.1|26.65|24.11|26.66|24.12|26.6|24.07|0
1761169500000|2025-10-22 21:45:00|26.66|24.12|26.7|24.16|26.7|24.16|26.65|24.12|0
1761169800000|2025-10-22 21:50:00|26.72|24.17|26.7|24.15|26.72|24.17|26.69|24.15|0
1761170100000|2025-10-22 21:55:00|26.72|24.16|26.69|24.15|26.73|24.18|26.69|24.15|0
1761170400000|2025-10-22 22:00:00|26.73|24.18|26.71|24.17|26.85|24.29|26.66|24.13|0
1761170700000|2025-10-22 22:05:00|26.75|24.2|26.75|24.21|26.77|24.22|26.69|24.15|0
1761171000000|2025-10-22 22:10:00|26.74|24.2|26.58|24.05|26.76|24.21|26.58|24.05|0
1761171300000|2025-10-22 22:15:00|26.57|24.04|26.48|23.96|26.57|24.04|26.44|23.92|0
1761171600000|2025-10-22 22:20:00|26.49|23.97|26.59|24.06|26.6|24.07|26.44|23.92|0
1761171900000|2025-10-22 22:25:00|26.58|24.05|26.59|24.06|26.64|24.1|26.56|24.03|0
1761172200000|2025-10-22 22:30:00|26.58|24.05|26.55|24.02|26.63|24.09|26.54|24.01|0
1761172500000|2025-10-22 22:35:00|26.54|24.01|26.61|24.07|26.63|24.09|26.51|23.99|0
1761172800000|2025-10-22 22:40:00|26.6|24.08|26.57|24.04|26.62|24.08|26.55|24.02|0
1761173100000|2025-10-22 22:45:00|26.56|24.03|26.51|23.99|26.57|24.04|26.48|23.96|0
1761173400000|2025-10-22 22:50:00|26.5|23.98|26.52|23.99|26.58|24.05|26.49|23.97|0
1761173700000|2025-10-22 22:55:00|26.53|24|26.53|24|26.55|24.02|26.5|23.97|0
1761174000000|2025-10-22 23:00:00|26.54|24.01|26.49|23.97|26.58|24.05|26.47|23.95|0
1761174300000|2025-10-22 23:05:00|26.48|23.96|26.39|23.87|26.48|23.96|26.37|23.86|0
1761174600000|2025-10-22 23:10:00|26.4|23.88|26.43|23.91|26.44|23.92|26.39|23.88|0
1761174900000|2025-10-22 23:15:00|26.44|23.92|26.52|24|26.52|24|26.41|23.9|0
1761175200000|2025-10-22 23:20:00|26.51|23.99|26.47|23.95|26.53|24.01|26.44|23.92|0
1761175500000|2025-10-22 23:25:00|26.46|23.94|26.52|24|26.53|24|26.46|23.94|0
1761175800000|2025-10-22 23:30:00|26.51|23.99|26.51|23.98|26.53|24|26.47|23.95|0
1761176100000|2025-10-22 23:35:00|26.52|23.99|26.61|24.08|26.65|24.11|26.52|23.99|0
1761176400000|2025-10-22 23:40:00|26.62|24.07|26.64|24.1|26.66|24.12|26.61|24.07|0
1761176700000|2025-10-22 23:45:00|26.65|24.11|26.66|24.12|26.7|24.16|26.62|24.08|0
1761177000000|2025-10-22 23:50:00|26.65|24.11|26.77|24.22|26.78|24.23|26.65|24.11|0
1761177300000|2025-10-22 23:55:00|26.78|24.23|26.93|24.36|26.93|24.37|26.77|24.22|0
1761177600000|2025-10-23 00:00:00|26.92|24.35|27.17|24.58|27.31|24.71|26.92|24.35|0
1761177900000|2025-10-23 00:05:00|27.18|24.59|26.97|24.4|27.18|24.59|26.94|24.37|0
1761178200000|2025-10-23 00:10:00|26.96|24.39|26.85|24.29|26.97|24.4|26.83|24.27|0
1761178500000|2025-10-23 00:15:00|26.86|24.3|26.59|24.59|26.86|24.85|26.57|24.29|0
1761178800000|2025-10-23 00:20:00|26.58|24.58|26.59|24.59|26.62|24.62|26.55|24.55|0
1761179100000|2025-10-23 00:25:00|26.58|24.58|26.61|24.61|26.64|24.64|26.54|24.54|0
1761179400000|2025-10-23 00:30:00|26.6|24.6|26.45|24.45|26.6|24.6|26.33|24.33|0
1761179700000|2025-10-23 00:35:00|26.46|24.46|26.5|24.5|26.52|24.52|26.41|24.41|0
1761180000000|2025-10-23 00:40:00|26.49|24.49|26.6|24.6|26.6|24.6|26.47|24.47|0
1761180300000|2025-10-23 00:45:00|26.59|24.59|26.59|24.59|26.61|24.61|26.54|24.54|0
1761180600000|2025-10-23 00:50:00|26.57|24.57|26.44|24.44|26.6|24.6|26.4|24.4|0
1761180900000|2025-10-23 00:55:00|26.43|24.43|26.27|24.27|26.46|24.46|26.25|24.25|0
1761181200000|2025-10-23 01:00:00|26.28|24.28|26.28|24.28|26.33|24.33|26.25|24.25|0
1761181500000|2025-10-23 01:05:00|26.29|24.29|26.25|24.25|26.31|24.31|26.21|24.21|0
1761181800000|2025-10-23 01:10:00|26.26|24.26|26.09|24.09|26.27|24.27|26.08|24.08|0
1761182100000|2025-10-23 01:15:00|26.1|24.1|26.09|24.09|26.12|24.12|26.05|24.05|0
1761182400000|2025-10-23 01:20:00|26.08|24.08|26.09|24.09|26.15|24.15|26.06|24.06|0
1761182700000|2025-10-23 01:25:00|26.1|24.1|26.11|24.11|26.12|24.12|26.07|24.07|0
1761183000000|2025-10-23 01:30:00|26.12|24.12|25.85|23.85|26.12|24.12|25.82|23.82|0
1761183300000|2025-10-23 01:35:00|25.87|23.87|25.8|23.8|25.87|23.87|25.76|23.76|0
1761183600000|2025-10-23 01:40:00|25.79|23.79|25.9|23.9|25.9|23.9|25.76|23.76|0
1761183900000|2025-10-23 01:45:00|25.91|23.91|25.92|23.92|25.93|23.93|25.87|23.87|0
1761184200000|2025-10-23 01:50:00|25.93|23.93|25.91|23.91|25.93|23.93|25.87|23.87|0
1761184500000|2025-10-23 01:55:00|25.9|23.9|25.88|23.88|25.92|23.92|25.87|23.87|0
1761184800000|2025-10-23 02:00:00|25.87|23.87|25.79|23.79|25.89|23.89|25.75|23.75|0
1761185100000|2025-10-23 02:05:00|25.81|23.81|25.76|23.76|25.84|23.84|25.73|23.73|0
1761185400000|2025-10-23 02:10:00|25.77|23.77|25.78|23.78|25.79|23.79|25.73|23.73|0
1761185700000|2025-10-23 02:15:00|25.77|23.77|25.74|23.74|25.79|23.79|25.72|23.72|0
1761186000000|2025-10-23 02:20:00|25.75|23.75|25.76|23.76|25.77|23.77|25.72|23.72|0
1761186300000|2025-10-23 02:25:00|25.77|23.77|25.76|23.76|25.78|23.78|25.73|23.73|0
1761186600000|2025-10-23 02:30:00|25.75|23.75|25.76|23.76|25.78|23.78|25.73|23.73|0
1761186900000|2025-10-23 02:35:00|25.75|23.75|25.77|23.77|25.79|23.79|25.75|23.75|0
1761187200000|2025-10-23 02:40:00|25.76|23.76|25.74|23.74|25.78|23.78|25.73|23.73|0
1761187500000|2025-10-23 02:45:00|25.73|23.73|25.74|23.74|25.77|23.77|25.72|23.72|0
1761187800000|2025-10-23 02:50:00|25.73|23.73|25.76|23.76|25.77|23.77|25.71|23.71|0
1761188100000|2025-10-23 02:55:00|25.75|23.75|25.76|23.76|25.78|23.78|25.74|23.74|0
1761188400000|2025-10-23 03:00:00|25.75|23.75|25.75|23.75|25.77|23.77|25.73|23.73|0
1761188700000|2025-10-23 03:05:00|25.76|23.76|25.76|23.76|25.78|23.78|25.72|23.72|0
1761189000000|2025-10-23 03:10:00|25.75|23.75|25.74|23.74|25.76|23.76|25.73|23.73|0
1761189300000|2025-10-23 03:15:00|25.73|23.73|25.75|23.75|25.77|23.77|25.71|23.71|0
1761189600000|2025-10-23 03:20:00|25.74|23.74|25.72|23.72|25.75|23.75|25.68|23.68|0
1761189900000|2025-10-23 03:25:00|25.74|23.74|25.8|23.8|25.84|23.84|25.71|23.71|0
1761190200000|2025-10-23 03:30:00|25.79|23.79|25.81|23.81|25.84|23.84|25.78|23.78|0
1761190500000|2025-10-23 03:35:00|25.82|23.82|25.81|23.81|25.83|23.83|25.78|23.78|0
1761190800000|2025-10-23 03:40:00|25.82|23.82|25.96|23.96|26.01|24.01|25.8|23.8|0
1761191100000|2025-10-23 03:45:00|25.95|23.95|25.96|23.96|25.97|23.97|25.91|23.91|0
1761191400000|2025-10-23 03:50:00|25.95|23.95|25.84|23.84|25.99|23.99|25.84|23.84|0
1761191700000|2025-10-23 03:55:00|25.85|23.85|25.83|23.83|25.89|23.89|25.83|23.83|0
1761192000000|2025-10-23 04:00:00|25.85|23.85|25.85|23.85|25.87|23.87|25.82|23.82|0
1761192300000|2025-10-23 04:05:00|25.86|23.86|25.9|23.9|25.91|23.91|25.82|23.82|0
1761192600000|2025-10-23 04:10:00|25.87|23.87|25.95|23.95|25.98|23.98|25.87|23.87|0
1761192900000|2025-10-23 04:15:00|25.97|23.97|26.03|24.03|26.1|24.1|25.95|23.95|0
1761193200000|2025-10-23 04:20:00|26.02|24.02|25.95|23.95|26.04|24.04|25.92|23.92|0
1761193500000|2025-10-23 04:25:00|25.96|23.96|25.94|23.94|25.98|23.98|25.94|23.94|0
1761193800000|2025-10-23 04:30:00|25.96|23.96|26.02|24.02|26.08|24.08|25.92|23.92|0
1761194100000|2025-10-23 04:35:00|26.01|24.01|25.99|23.99|26.07|24.07|25.97|23.97|0
1761194400000|2025-10-23 04:40:00|26|24|25.99|23.99|26.02|24.02|25.98|23.98|0
1761194700000|2025-10-23 04:45:00|26|24|26.01|24.01|26.02|24.02|25.98|23.98|0
1761195000000|2025-10-23 04:50:00|26.02|24.02|26.02|24.02|26.03|24.03|25.97|23.97|0
1761195300000|2025-10-23 04:55:00|26.03|24.03|26.01|24.01|26.04|24.04|25.97|23.97|0
1761195600000|2025-10-23 05:00:00|26|24|26|24|26.02|24.02|25.93|23.93|0
1761195900000|2025-10-23 05:05:00|25.98|23.98|26.05|24.05|26.07|24.07|25.98|23.98|0
1761196200000|2025-10-23 05:10:00|26.06|24.06|26.03|24.03|26.08|24.08|26.03|24.03|0
1761196500000|2025-10-23 05:15:00|26.04|24.04|26.06|24.06|26.09|24.09|26.04|24.04|0
1761196800000|2025-10-23 05:20:00|26.07|24.07|26.21|24.21|26.23|24.23|26.04|24.04|0
1761197100000|2025-10-23 05:25:00|26.22|24.22|26.14|24.14|26.23|24.23|26.11|24.11|0
1761197400000|2025-10-23 05:30:00|26.13|24.13|26.04|24.04|26.16|24.16|26.03|24.03|0
1761197700000|2025-10-23 05:35:00|26.06|24.06|26.11|24.11|26.12|24.12|26.01|24.01|0
1761198000000|2025-10-23 05:40:00|26.1|24.1|26.09|24.09|26.14|24.14|26.07|24.07|0
1761198300000|2025-10-23 05:45:00|26.08|24.08|26.02|24.02|26.12|24.12|25.99|23.99|0
1761198600000|2025-10-23 05:50:00|26.01|24.01|25.94|23.94|26.04|24.04|25.91|23.91|0
1761198900000|2025-10-23 05:55:00|25.95|23.95|25.84|23.84|25.96|23.96|25.8|23.8|0
1761199200000|2025-10-23 06:00:00|25.85|23.85|25.8|23.8|25.88|23.88|25.78|23.78|0
1761199500000|2025-10-23 06:05:00|25.79|23.79|25.81|23.81|25.82|23.82|25.77|23.77|0
1761199800000|2025-10-23 06:10:00|25.82|23.82|25.88|23.88|25.89|23.89|25.77|23.77|0
1761200100000|2025-10-23 06:15:00|25.85|23.85|25.93|23.93|25.93|23.93|25.83|23.83|0
1761200400000|2025-10-23 06:20:00|25.91|23.91|25.85|23.85|25.94|23.94|25.82|23.82|0
1761200700000|2025-10-23 06:25:00|25.86|23.86|25.85|23.85|25.89|23.89|25.8|23.8|0
1761201000000|2025-10-23 06:30:00|25.84|23.84|25.81|23.81|25.85|23.85|25.78|23.78|0
1761201300000|2025-10-23 06:35:00|25.82|23.82|25.78|23.78|25.82|23.82|25.76|23.76|0
1761201600000|2025-10-23 06:40:00|25.8|23.8|25.81|23.81|25.81|23.81|25.76|23.76|0
1761201900000|2025-10-23 06:45:00|25.8|23.8|25.64|23.64|25.82|23.82|25.61|23.61|0
1761202200000|2025-10-23 06:50:00|25.63|23.63|25.66|23.66|25.69|23.69|25.62|23.62|0
1761202500000|2025-10-23 06:55:00|25.67|23.67|25.66|23.66|25.7|23.7|25.62|23.62|0
1761202800000|2025-10-23 07:00:00|25.64|23.64|25.61|23.61|25.73|23.73|25.57|23.57|0
1761203100000|2025-10-23 07:05:00|25.6|23.6|25.6|23.6|25.63|23.63|25.58|23.58|0
1761203400000|2025-10-23 07:10:00|25.59|23.59|25.55|23.55|25.61|23.61|25.5|23.5|0
1761203700000|2025-10-23 07:15:00|25.54|23.54|25.79|23.79|25.79|23.79|25.5|23.5|0
1761204000000|2025-10-23 07:20:00|25.77|23.77|25.96|23.96|25.97|23.97|25.75|23.75|0
1761204300000|2025-10-23 07:25:00|25.95|23.95|25.94|23.94|26.05|24.05|25.91|23.91|0
1761204600000|2025-10-23 07:30:00|25.93|23.93|25.9|23.9|25.99|23.99|25.89|23.89|0
1761204900000|2025-10-23 07:35:00|25.89|23.89|25.86|23.86|25.97|23.97|25.81|23.81|0
1761205200000|2025-10-23 07:40:00|25.87|23.87|25.75|23.75|25.91|23.91|25.72|23.72|0
1761205500000|2025-10-23 07:45:00|25.74|23.74|25.75|23.75|25.81|23.81|25.71|23.71|0
1761205800000|2025-10-23 07:50:00|25.74|23.74|25.74|23.74|25.78|23.78|25.71|23.71|0
1761206100000|2025-10-23 07:55:00|25.75|23.75|25.76|23.76|25.83|23.83|25.72|23.72|0
1761206400000|2025-10-23 08:00:00|25.75|23.75|25.77|23.77|25.79|23.79|25.7|23.7|0
1761206700000|2025-10-23 08:05:00|25.79|23.79|25.67|23.67|25.79|23.79|25.58|23.58|0
1761207000000|2025-10-23 08:10:00|25.66|23.66|25.7|23.7|25.78|23.78|25.62|23.62|0
1761207300000|2025-10-23 08:15:00|25.71|23.71|25.65|23.65|25.73|23.73|25.63|23.63|0
1761207600000|2025-10-23 08:20:00|25.66|23.66|25.72|23.72|25.74|23.74|25.62|23.62|0
1761207900000|2025-10-23 08:25:00|25.73|23.73|25.72|23.72|25.73|23.73|25.7|23.7|0
1761208200000|2025-10-23 08:30:00|25.71|23.71|25.67|23.67|25.75|23.75|25.65|23.65|0
1761208500000|2025-10-23 08:35:00|25.68|23.68|25.65|23.65|25.69|23.69|25.62|23.62|0
1761208800000|2025-10-23 08:40:00|25.66|23.66|25.68|23.68|25.69|23.69|25.64|23.64|0
1761209100000|2025-10-23 08:45:00|25.67|23.67|25.75|23.75|25.88|23.88|25.67|23.67|0
1761209400000|2025-10-23 08:50:00|25.74|23.74|25.84|23.84|25.86|23.86|25.73|23.73|0
1761209700000|2025-10-23 08:55:00|25.83|23.83|25.75|23.75|25.87|23.87|25.74|23.74|0
1761210000000|2025-10-23 09:00:00|25.74|23.74|25.72|23.72|25.81|23.81|25.72|23.72|0
1761210300000|2025-10-23 09:05:00|25.74|23.74|25.82|23.82|25.82|23.82|25.74|23.74|0
1761210600000|2025-10-23 09:10:00|25.83|23.83|26.06|24.06|26.2|24.2|25.82|23.82|0
1761210900000|2025-10-23 09:15:00|26.07|24.07|26.12|24.12|26.13|24.13|26.02|24.02|0
1761211200000|2025-10-23 09:20:00|26.1|24.1|26.41|24.41|26.42|24.42|26.1|24.1|0
1761211500000|2025-10-23 09:25:00|26.4|24.4|26.32|24.32|26.45|24.45|26.26|24.26|0
1761211800000|2025-10-23 09:30:00|26.33|24.33|26.29|24.29|26.36|24.36|26.27|24.27|0
1761212100000|2025-10-23 09:35:00|26.28|24.28|26.27|24.27|26.33|24.33|26.23|24.23|0
1761212400000|2025-10-23 09:40:00|26.28|24.28|26.36|24.36|26.36|24.36|26.25|24.25|0
1761212700000|2025-10-23 09:45:00|26.34|24.34|26.43|24.43|26.5|24.5|26.3|24.3|0
1761213000000|2025-10-23 09:50:00|26.44|24.44|26.23|24.23|26.46|24.46|26.21|24.21|0
1761213300000|2025-10-23 09:55:00|26.25|24.25|26.19|24.19|26.25|24.25|26.18|24.18|0
1761213600000|2025-10-23 10:00:00|26.17|24.17|26.26|24.26|26.27|24.27|26.14|24.14|0
1761213900000|2025-10-23 10:05:00|26.25|24.25|26.23|24.23|26.27|24.27|26.19|24.19|0
1761214200000|2025-10-23 10:10:00|26.22|24.22|26.25|24.25|26.27|24.27|26.21|24.21|0
1761214500000|2025-10-23 10:15:00|26.24|24.24|26.09|24.09|26.26|24.26|26.07|24.07|0
1761214800000|2025-10-23 10:20:00|26.1|24.1|26.21|24.21|26.22|24.22|26.1|24.1|0
1761215100000|2025-10-23 10:25:00|26.2|24.2|26.14|24.14|26.2|24.2|26.08|24.08|0
1761215400000|2025-10-23 10:30:00|26.13|24.13|26.2|24.2|26.21|24.21|26.09|24.09|0
1761215700000|2025-10-23 10:35:00|26.21|24.21|26.09|24.09|26.21|24.21|26.08|24.08|0
1761216000000|2025-10-23 10:40:00|26.1|24.1|26.2|24.2|26.2|24.2|26.07|24.07|0
1761216300000|2025-10-23 10:45:00|26.21|24.21|26.31|24.31|26.32|24.32|26.17|24.17|0
1761216600000|2025-10-23 10:50:00|26.3|24.3|26.29|24.29|26.33|24.33|26.24|24.24|0
1761216900000|2025-10-23 10:55:00|26.31|24.31|26.31|24.31|26.34|24.34|26.27|24.27|0
1761217200000|2025-10-23 11:00:00|26.32|24.32|26.51|24.51|26.51|24.51|26.23|24.23|0
1761217500000|2025-10-23 11:05:00|26.52|24.52|26.47|24.47|26.58|24.58|26.42|24.42|0
1761217800000|2025-10-23 11:10:00|26.48|24.48|26.74|24.74|26.81|24.81|26.44|24.44|0
1761218100000|2025-10-23 11:15:00|26.72|24.72|26.71|24.71|26.73|24.73|26.63|24.63|0
1761218400000|2025-10-23 11:20:00|26.66|24.66|26.58|24.58|26.74|24.74|26.57|24.57|0
1761218700000|2025-10-23 11:25:00|26.57|24.57|26.6|24.6|26.62|24.62|26.55|24.55|0
1761219000000|2025-10-23 11:30:00|26.61|24.61|26.59|24.59|26.65|24.65|26.56|24.56|0
1761219300000|2025-10-23 11:35:00|26.6|24.6|26.58|24.58|26.61|24.61|26.55|24.55|0
1761219600000|2025-10-23 11:40:00|26.6|24.6|26.59|24.59|26.67|24.67|26.56|24.56|0
1761219900000|2025-10-23 11:45:00|26.58|24.58|26.76|24.76|26.78|24.78|26.57|24.57|0
1761220200000|2025-10-23 11:50:00|26.77|24.77|26.89|24.89|27.02|25.02|26.72|24.72|0
1761220500000|2025-10-23 11:55:00|26.88|24.88|26.89|24.89|26.94|24.94|26.85|24.85|0
1761220800000|2025-10-23 12:00:00|26.92|24.92|27.01|25.01|27.07|25.07|26.89|24.89|0
1761221100000|2025-10-23 12:05:00|26.99|24.99|26.95|24.95|27.05|25.05|26.91|24.91|0
1761221400000|2025-10-23 12:10:00|26.96|24.96|26.98|24.98|27|25|26.87|24.87|0
1761221700000|2025-10-23 12:15:00|26.97|24.97|27.03|25.03|27.04|25.04|26.88|24.88|0
1761222000000|2025-10-23 12:20:00|27.02|25.02|26.97|24.97|27.09|25.09|26.89|24.89|0
1761222300000|2025-10-23 12:25:00|26.96|24.96|26.89|24.89|26.97|24.97|26.87|24.87|0
1761222600000|2025-10-23 12:30:00|26.88|24.88|27.03|25.03|27.11|25.11|26.87|24.87|0
1761222900000|2025-10-23 12:35:00|27.04|25.04|27.09|25.09|27.09|25.09|27|25|0
1761223200000|2025-10-23 12:40:00|27.05|25.05|26.98|24.98|27.1|25.1|26.91|24.91|0
1761223500000|2025-10-23 12:45:00|27|25|26.71|24.71|27|25|26.7|24.7|0
1761223800000|2025-10-23 12:50:00|26.7|24.7|26.58|24.58|26.77|24.77|26.58|24.58|0
1761224100000|2025-10-23 12:55:00|26.59|24.59|26.39|24.39|26.61|24.61|26.35|24.35|0
1761224400000|2025-10-23 13:00:00|26.42|24.42|26.45|24.45|26.48|24.48|26.37|24.37|0
1761224700000|2025-10-23 13:05:00|26.46|24.46|26.79|24.79|26.85|24.85|26.41|24.41|0
1761225000000|2025-10-23 13:10:00|26.8|24.8|26.66|24.66|26.88|24.88|26.59|24.59|0
1761225300000|2025-10-23 13:15:00|26.67|24.67|26.45|24.45|26.69|24.69|26.43|24.43|0
1761225600000|2025-10-23 13:20:00|26.46|24.46|26.39|24.39|26.48|24.48|26.37|24.37|0
1761225900000|2025-10-23 13:25:00|26.01|24.01|26|24|26.01|24.01|26|24|0
1761226200000|2025-10-23 13:30:00|26.19|24.19|26.12|24.12|26.4|24.4|26.05|24.05|0
1761226500000|2025-10-23 13:35:00|26.13|24.13|25.86|23.86|26.3|24.3|25.75|23.75|0
1761226800000|2025-10-23 13:40:00|25.87|23.87|25.71|23.71|25.94|23.94|25.69|23.69|0
1761227100000|2025-10-23 13:45:00|25.7|23.7|25.25|23.25|25.7|23.7|25.23|23.23|0
1761227400000|2025-10-23 13:50:00|25.24|23.24|25.21|23.21|25.29|23.29|25.07|23.07|0
1761227700000|2025-10-23 13:55:00|25.22|23.22|25.43|23.43|25.53|23.53|25.17|23.17|0
1761228000000|2025-10-23 14:00:00|25.37|23.37|25.43|23.43|25.56|23.56|25.28|23.28|0
1761228300000|2025-10-23 14:05:00|25.42|23.42|25.66|23.66|25.68|23.68|25.41|23.41|0
1761228600000|2025-10-23 14:10:00|25.65|23.65|25.79|23.79|25.96|23.96|25.65|23.65|0
1761228900000|2025-10-23 14:15:00|25.81|23.81|26.24|24.24|26.24|24.24|25.71|23.71|0
1761229200000|2025-10-23 14:20:00|26.21|24.21|25.65|23.65|26.21|24.21|25.61|23.61|0
1761229500000|2025-10-23 14:25:00|25.61|23.61|25.62|23.62|25.74|23.74|25.45|23.45|0
1761229800000|2025-10-23 14:30:00|25.61|23.61|25.54|23.54|25.77|23.77|25.54|23.54|0
1761230100000|2025-10-23 14:35:00|25.51|23.51|25.36|23.36|25.59|23.59|25.3|23.3|0
1761230400000|2025-10-23 14:40:00|25.38|23.38|25.4|23.4|25.43|23.43|25.24|23.24|0
1761230700000|2025-10-23 14:45:00|25.41|23.41|25.11|23.11|26.21|24.21|25.11|23.11|0
1761231000000|2025-10-23 14:50:00|25.12|23.12|25.27|23.27|25.36|23.36|25.11|23.11|0
1761231300000|2025-10-23 14:55:00|25.28|23.28|25.22|23.22|25.44|23.44|25.2|23.2|0
1761231600000|2025-10-23 15:00:00|25.21|23.21|25.26|23.26|25.39|23.39|25.11|23.11|0
1761231900000|2025-10-23 15:05:00|25.27|23.27|25.28|23.28|25.41|23.41|25.2|23.2|0
1761232200000|2025-10-23 15:10:00|25.26|23.26|25.43|23.43|25.53|23.53|25.23|23.23|0
1761232500000|2025-10-23 15:15:00|25.46|23.46|25.55|23.55|25.6|23.6|25.43|23.43|0
1761232800000|2025-10-23 15:20:00|25.54|23.54|25.45|23.45|25.68|23.68|25.44|23.44|0
1761233100000|2025-10-23 15:25:00|25.46|23.46|25.28|23.28|25.52|23.52|25.22|23.22|0
1761233400000|2025-10-23 15:30:00|25.27|23.27|25.19|23.19|25.27|23.27|25.06|23.06|0
1761233700000|2025-10-23 15:35:00|25.21|23.21|25.38|23.38|25.56|23.56|25.18|23.18|0
1761234000000|2025-10-23 15:40:00|25.4|23.4|25.75|23.75|25.75|23.75|25.35|23.35|0
1761234300000|2025-10-23 15:45:00|25.73|23.73|25.39|23.39|25.77|23.77|25.37|23.37|0
1761234600000|2025-10-23 15:50:00|25.41|23.41|25.07|23.07|25.46|23.46|25.04|23.04|0
1761234900000|2025-10-23 15:55:00|25.03|23.03|25.03|23.03|25.11|23.11|24.9|22.9|0
1761235200000|2025-10-23 16:00:00|25.04|23.04|25|23|25.1|23.1|24.98|22.98|0
1761235500000|2025-10-23 16:05:00|24.99|22.99|24.82|22.82|25.01|23.01|24.74|22.74|0
1761235800000|2025-10-23 16:10:00|24.83|22.83|24.7|22.7|24.88|22.88|24.69|22.69|0
1761236100000|2025-10-23 16:15:00|24.71|22.71|24.82|22.82|24.84|22.84|24.7|22.7|0
1761236400000|2025-10-23 16:20:00|24.83|22.83|24.99|22.99|25.03|23.03|24.79|22.79|0
1761236700000|2025-10-23 16:25:00|24.98|22.98|25.07|23.07|25.21|23.21|24.97|22.97|0
1761237000000|2025-10-23 16:30:00|25.08|23.08|24.87|22.87|25.09|23.09|24.87|22.87|0
1761237300000|2025-10-23 16:35:00|24.86|22.86|24.83|22.83|24.91|22.91|24.78|22.78|0
1761237600000|2025-10-23 16:40:00|24.82|22.82|24.68|22.68|24.83|22.83|24.65|22.65|0
1761237900000|2025-10-23 16:45:00|24.67|22.67|24.69|22.69|24.77|22.77|24.61|22.61|0
1761238200000|2025-10-23 16:50:00|24.68|22.68|24.63|22.63|24.69|22.69|24.55|22.55|0
1761238500000|2025-10-23 16:55:00|24.62|22.62|24.57|22.57|24.64|22.64|24.52|22.52|0
1761238800000|2025-10-23 17:00:00|24.55|22.55|24.49|22.49|24.57|22.57|24.43|22.43|0
1761239100000|2025-10-23 17:05:00|24.5|22.5|24.89|22.89|24.98|22.98|24.46|22.46|0
1761239400000|2025-10-23 17:10:00|24.87|22.87|24.57|22.57|24.87|22.87|24.54|22.54|0
1761239700000|2025-10-23 17:15:00|24.56|22.56|24.69|22.69|24.7|22.7|24.54|22.54|0
1761240000000|2025-10-23 17:20:00|24.68|22.68|24.67|22.67|24.74|22.74|24.62|22.62|0
1761240300000|2025-10-23 17:25:00|24.68|22.68|24.74|22.74|24.81|22.81|24.63|22.63|0
1761240600000|2025-10-23 17:30:00|24.73|22.73|24.52|22.52|24.76|22.76|24.47|22.47|0
1761240900000|2025-10-23 17:35:00|24.53|22.53|24.24|22.24|24.57|22.57|24.21|22.21|0
1761241200000|2025-10-23 17:40:00|24.25|22.25|24.2|22.2|24.33|22.33|24.19|22.19|0
1761241500000|2025-10-23 17:45:00|24.19|22.19|24.19|22.19|24.25|22.25|24.12|22.12|0
1761241800000|2025-10-23 17:50:00|24.18|22.18|24.21|22.21|24.28|22.28|24.14|22.14|0
1761242100000|2025-10-23 17:55:00|24.23|22.23|24.16|22.16|24.24|22.24|24.11|22.11|0
1761242400000|2025-10-23 18:00:00|24.15|22.15|24.14|22.14|24.24|22.24|24.1|22.1|0
1761242700000|2025-10-23 18:05:00|24.13|22.13|24.03|22.03|24.22|22.22|24.01|22.01|0
1761243000000|2025-10-23 18:10:00|24.02|22.02|24.04|22.04|24.07|22.07|24|22|0
1761243300000|2025-10-23 18:15:00|24.03|22.03|23.99|21.99|24.15|22.15|23.96|21.96|0
1761243600000|2025-10-23 18:20:00|23.98|21.98|23.94|21.94|24|22|23.91|21.91|0
1761243900000|2025-10-23 18:25:00|23.93|21.93|23.93|21.93|23.98|21.98|23.9|21.9|0
1761244200000|2025-10-23 18:30:00|23.92|21.92|23.9|21.9|23.97|21.97|23.85|21.85|0
1761244500000|2025-10-23 18:35:00|23.88|21.88|23.89|21.89|23.93|21.93|23.86|21.86|0
1761244800000|2025-10-23 18:40:00|23.88|21.88|23.88|21.88|23.91|21.91|23.81|21.81|0
1761245100000|2025-10-23 18:45:00|23.84|21.84|23.88|21.88|23.9|21.9|23.81|21.81|0
1761245400000|2025-10-23 18:50:00|23.86|21.86|23.76|21.76|23.88|21.88|23.71|21.71|0
1761245700000|2025-10-23 18:55:00|23.77|21.77|23.82|21.82|23.85|21.85|23.71|21.71|0
1761246000000|2025-10-23 19:00:00|23.81|21.81|23.88|21.88|23.9|21.9|23.75|21.75|0
1761246300000|2025-10-23 19:05:00|23.87|21.87|23.88|21.88|23.92|21.92|23.85|21.85|0
1761246600000|2025-10-23 19:10:00|23.87|21.87|23.89|21.89|23.9|21.9|23.8|21.8|0
1761246900000|2025-10-23 19:15:00|23.9|21.9|23.88|21.88|23.94|21.94|23.86|21.86|0
1761247200000|2025-10-23 19:20:00|23.87|21.87|23.94|21.94|23.94|21.94|23.84|21.84|0
1761247500000|2025-10-23 19:25:00|23.95|21.95|23.97|21.97|24.02|22.02|23.94|21.94|0
1761247800000|2025-10-23 19:30:00|23.98|21.98|24.1|22.1|24.1|22.1|23.95|21.95|0
1761248100000|2025-10-23 19:35:00|24.09|22.09|24.06|22.06|24.13|22.13|24.02|22.02|0
1761248400000|2025-10-23 19:40:00|24.07|22.07|24.09|22.09|24.1|22.1|24|22|0
1761248700000|2025-10-23 19:45:00|24.08|22.08|24.08|22.08|24.1|22.1|24|22|0
1761249000000|2025-10-23 19:50:00|24.18|22.18|24.05|22.05|24.31|22.31|24.04|22.04|0
1761249300000|2025-10-23 19:55:00|24.04|22.04|24.08|22.08|24.19|22.19|23.99|21.99|0
1761249600000|2025-10-23 20:00:00|24.06|22.06|23.99|21.99|24.13|22.13|23.92|21.92|0
1761249900000|2025-10-23 20:05:00|23.98|21.98|23.99|21.99|24.09|22.09|23.91|21.91|0
1761250200000|2025-10-23 20:10:00|24|22|24.02|22.02|24.09|22.09|23.95|21.95|0
1761250500000|2025-10-23 20:15:00|24.03|22.03|24.03|22.03|24.05|22.05|24|22|0
1761250800000|2025-10-23 20:20:00|24.02|22.02|24.03|22.03|24.04|22.04|24|22|0
1761251100000|2025-10-23 20:25:00|24.04|22.04|24.02|22.02|24.05|22.05|24.02|22.02|0
1761251400000|2025-10-23 20:30:00|23.99|21.99|23.92|21.92|24.06|22.06|23.9|21.9|0
1761251700000|2025-10-23 20:35:00|23.93|21.93|23.92|21.92|24|22|23.92|21.92|0
1761252000000|2025-10-23 20:40:00|23.93|21.93|23.95|21.95|23.95|21.95|23.91|21.91|0
1761252300000|2025-10-23 20:45:00|23.94|21.94|23.94|21.94|23.95|21.95|23.92|21.92|0
1761252600000|2025-10-23 20:50:00|23.93|21.93|24.04|22.04|24.04|22.04|23.93|21.93|0
1761252900000|2025-10-23 20:55:00|24.19|21.88|24.15|21.85|24.19|21.88|24.15|21.85|0
1761253200000|2025-10-23 21:00:00|24.14|21.84|24.13|21.83|24.15|21.85|24.11|21.81|0
1761253500000|2025-10-23 21:05:00|24.14|21.84|24.15|21.85|24.15|21.85|24.14|21.84|0
1761253800000|2025-10-23 21:10:00|24.14|21.84|24.14|21.84|24.14|21.84|24.14|21.84|0
1761254100000|2025-10-23 21:15:00|24.13|21.83|24.11|21.82|24.13|21.83|24.11|21.82|0
1761254400000|2025-10-23 21:20:00|24.12|21.83|24.14|21.84|24.14|21.84|24.11|21.82|0
1761254700000|2025-10-23 21:25:00|24.13|21.83|24.12|21.82|24.13|21.83|24.11|21.81|0
1761255000000|2025-10-23 21:30:00|24.11|21.81|24.1|21.8|24.11|21.81|24.07|21.77|0
1761255300000|2025-10-23 21:35:00|24.09|21.78|24.09|21.8|24.1|21.8|24.06|21.77|0
1761255600000|2025-10-23 21:40:00||21.79||21.79||21.8||21.79|0
1761255900000|2025-10-23 21:45:00|24.08|21.78|24.09|21.79|24.12|21.82|24.07|21.78|0
1761256200000|2025-10-23 21:50:00|24.08|21.78|24.09|21.8|24.09|21.8|24.05|21.76|0
1761256500000|2025-10-23 21:55:00|24.08|21.79|24.09|21.79|24.09|21.8|24.07|21.78|0
1761256800000|2025-10-23 22:00:00|24.13|21.83|24.08|21.78|24.13|21.83|23.97|21.69|0
1761257100000|2025-10-23 22:05:00|24.07|21.77|24.08|21.78|24.08|21.78|24.03|21.74|0
1761257400000|2025-10-23 22:10:00|24.07|21.77|24.04|21.75|24.08|21.78|24|21.71|0
1761257700000|2025-10-23 22:15:00|24.03|21.74|24.02|21.73|24.05|21.76|23.98|21.7|0
1761258000000|2025-10-23 22:20:00|24.03|21.74|24.02|21.74|24.05|21.76|23.98|21.69|0
1761258300000|2025-10-23 22:25:00|24.03|21.75|24.02|21.74|24.03|21.75|23.98|21.69|0
1761258600000|2025-10-23 22:30:00|24.01|21.73|24.01|21.73|24.02|21.73|23.97|21.68|0
1761258900000|2025-10-23 22:35:00|24|21.72|23.98|21.7|24.03|21.74|23.97|21.69|0
1761259200000|2025-10-23 22:40:00|23.99|21.71|24.02|21.74|24.04|21.75|23.99|21.71|0
1761259500000|2025-10-23 22:45:00|24.01|21.73|24.05|21.76|24.07|21.78|24|21.71|0
1761259800000|2025-10-23 22:50:00|24.04|21.75|24.05|21.76|24.06|21.76|24.03|21.74|0
1761260100000|2025-10-23 22:55:00|24.04|21.75|24.02|21.74|24.05|21.76|24.02|21.74|0
1761260400000|2025-10-23 23:00:00|24.03|21.73|23.99|21.71|24.03|21.74|23.95|21.67|0
1761260700000|2025-10-23 23:05:00|24|21.72|24|21.72|24.01|21.72|23.98|21.7|0
1761261000000|2025-10-23 23:10:00|23.99|21.71|23.99|21.71|23.99|21.71|23.96|21.68|0
1761261300000|2025-10-23 23:15:00|23.98|21.7|24|21.71|24.01|21.72|23.97|21.69|0
1761261600000|2025-10-23 23:20:00|24.01|21.72|23.99|21.7|24.01|21.72|23.98|21.7|0
1761261900000|2025-10-23 23:25:00|24|21.71|24|21.71|24|21.72|23.97|21.69|0
1761262200000|2025-10-23 23:30:00|23.99|21.7|23.99|21.71|24|21.71|23.97|21.69|0
1761262500000|2025-10-23 23:35:00|24|21.7|23.98|21.69|24|21.71|23.96|21.67|0
1761262800000|2025-10-23 23:40:00|23.97|21.68|23.98|21.7|23.99|21.71|23.96|21.68|0
1761263100000|2025-10-23 23:45:00|23.99|21.71|23.96|21.68|23.99|21.71|23.95|21.66|0
1761263400000|2025-10-23 23:50:00|23.97|21.69|23.98|21.69|23.99|21.71|23.94|21.66|0
1761263700000|2025-10-23 23:55:00|23.99|21.7|23.97|21.69|24.01|21.72|23.96|21.68|0
1761264000000|2025-10-24 00:00:00|23.98|21.7|23.97|21.69|24|21.72|23.94|21.66|0
1761264300000|2025-10-24 00:05:00|23.98|21.7|24.04|21.75|24.05|21.76|23.97|21.69|0
1761264600000|2025-10-24 00:10:00|24.05|21.76|24.05|21.76|24.1|21.81|24.03|21.74|0
1761264900000|2025-10-24 00:15:00|24.04|21.75|23.85|21.85|24.04|21.96|23.84|21.74|0
1761265200000|2025-10-24 00:20:00|23.86|21.86|23.85|21.85|23.86|21.86|23.79|21.79|0
1761265500000|2025-10-24 00:25:00|23.86|21.86|23.8|21.8|23.86|21.86|23.8|21.8|0
1761265800000|2025-10-24 00:30:00|23.79|21.79|23.75|21.75|23.79|21.79|23.71|21.71|0
1761266100000|2025-10-24 00:35:00|23.76|21.76|23.75|21.75|23.77|21.77|23.72|21.72|0
1761266400000|2025-10-24 00:40:00|23.74|21.74|23.68|21.68|23.76|21.76|23.68|21.68|0
1761266700000|2025-10-24 00:45:00|23.69|21.69|23.7|21.7|23.71|21.71|23.66|21.66|0
1761267000000|2025-10-24 00:50:00|23.71|21.71|23.7|21.7|23.71|21.71|23.67|21.67|0
1761267300000|2025-10-24 00:55:00|23.71|21.71|23.69|21.69|23.71|21.71|23.67|21.67|0
1761267600000|2025-10-24 01:00:00|23.68|21.68|23.53|21.53|23.69|21.69|23.53|21.53|0
1761267900000|2025-10-24 01:05:00|23.52|21.52|23.55|21.55|23.55|21.55|23.52|21.52|0
1761268200000|2025-10-24 01:10:00|23.54|21.54|23.52|21.52|23.55|21.55|23.52|21.52|0
1761268500000|2025-10-24 01:15:00|23.48|21.48|23.5|21.5|23.52|21.52|23.46|21.46|0
1761268800000|2025-10-24 01:20:00|23.51|21.51|23.48|21.48|23.52|21.52|23.48|21.48|0
1761269100000|2025-10-24 01:25:00|23.5|21.5|23.56|21.56|23.56|21.56|23.47|21.47|0
1761269400000|2025-10-24 01:30:00|23.57|21.57|23.59|21.59|23.61|21.61|23.55|21.55|0
1761269700000|2025-10-24 01:35:00|23.6|21.6|23.59|21.59|23.61|21.61|23.58|21.58|0
1761270000000|2025-10-24 01:40:00|23.58|21.58|23.58|21.58|23.61|21.61|23.57|21.57|0
1761270300000|2025-10-24 01:45:00|23.57|21.57|23.58|21.58|23.61|21.61|23.56|21.56|0
1761270600000|2025-10-24 01:50:00|23.59|21.59|23.43|21.43|23.61|21.61|23.43|21.43|0
1761270900000|2025-10-24 01:55:00|23.42|21.42|23.44|21.44|23.45|21.45|23.42|21.42|0
1761271200000|2025-10-24 02:00:00|23.45|21.45|23.49|21.49|23.51|21.51|23.43|21.43|0
1761271500000|2025-10-24 02:05:00|23.5|21.5|23.5|21.5|23.51|21.51|23.48|21.48|0
1761271800000|2025-10-24 02:10:00|23.49|21.49|23.49|21.49|23.52|21.52|23.47|21.47|0
1761272100000|2025-10-24 02:15:00|23.5|21.5|23.48|21.48|23.51|21.51|23.45|21.45|0
1761272400000|2025-10-24 02:20:00|23.49|21.49|23.49|21.49|23.5|21.5|23.46|21.46|0
1761272700000|2025-10-24 02:25:00|23.48|21.48|23.49|21.49|23.5|21.5|23.47|21.47|0
1761273000000|2025-10-24 02:30:00|23.48|21.48|23.49|21.49|23.51|21.51|23.47|21.47|0
1761273300000|2025-10-24 02:35:00|23.48|21.48|23.49|21.49|23.55|21.55|23.46|21.46|0
1761273600000|2025-10-24 02:40:00|23.5|21.5|23.55|21.55|23.55|21.55|23.48|21.48|0
1761273900000|2025-10-24 02:45:00|23.54|21.54|23.52|21.52|23.55|21.55|23.52|21.52|0
1761274200000|2025-10-24 02:50:00|23.53|21.53|23.5|21.5|23.54|21.54|23.47|21.47|0
1761274500000|2025-10-24 02:55:00|23.49|21.49|23.56|21.56|23.58|21.58|23.48|21.48|0
1761274800000|2025-10-24 03:00:00|23.57|21.57|23.59|21.59|23.61|21.61|23.54|21.54|0
1761275100000|2025-10-24 03:05:00|23.58|21.58|23.6|21.6|23.63|21.63|23.57|21.57|0
1761275400000|2025-10-24 03:10:00|23.58|21.58|23.6|21.6|23.61|21.61|23.57|21.57|0
1761275700000|2025-10-24 03:15:00|23.59|21.59|23.54|21.54|23.65|21.65|23.54|21.54|0
1761276000000|2025-10-24 03:20:00|23.53|21.53|23.5|21.5|23.55|21.55|23.49|21.49|0
1761276300000|2025-10-24 03:25:00|23.49|21.49|23.48|21.48|23.51|21.51|23.47|21.47|0
1761276600000|2025-10-24 03:30:00|23.49|21.49|23.48|21.48|23.5|21.5|23.48|21.48|0
1761276900000|2025-10-24 03:35:00|23.49|21.49|23.49|21.49|23.5|21.5|23.47|21.47|0
1761277200000|2025-10-24 03:40:00|23.48|21.48|23.49|21.49|23.51|21.51|23.48|21.48|0
1761277500000|2025-10-24 03:45:00|23.5|21.5|23.49|21.49|23.51|21.51|23.48|21.48|0
1761277800000|2025-10-24 03:50:00|23.48|21.48|23.48|21.48|23.5|21.5|23.48|21.48|0
1761278100000|2025-10-24 03:55:00|23.49|21.49|23.49|21.49|23.51|21.51|23.48|21.48|0
1761278400000|2025-10-24 04:00:00|23.5|21.5|23.49|21.49|23.52|21.52|23.47|21.47|0
1761278700000|2025-10-24 04:05:00|23.5|21.5|23.5|21.5|23.52|21.52|23.45|21.45|0
1761279000000|2025-10-24 04:10:00|23.51|21.51|23.48|21.48|23.53|21.53|23.46|21.46|0
1761279300000|2025-10-24 04:15:00|23.5|21.5|23.48|21.48|23.52|21.52|23.47|21.47|0
1761279600000|2025-10-24 04:20:00|23.47|21.47|23.48|21.48|23.51|21.51|23.47|21.47|0
1761279900000|2025-10-24 04:25:00|23.49|21.49|23.48|21.48|23.52|21.52|23.47|21.47|0
1761280200000|2025-10-24 04:30:00|23.49|21.49|23.49|21.49|23.52|21.52|23.48|21.48|0
1761280500000|2025-10-24 04:35:00|23.48|21.48|23.62|21.62|23.64|21.64|23.48|21.48|0
1761280800000|2025-10-24 04:40:00|23.61|21.61|23.62|21.62|23.63|21.63|23.61|21.61|0
1761281100000|2025-10-24 04:45:00|23.63|21.63|23.51|21.51|23.63|21.63|23.49|21.49|0
1761281400000|2025-10-24 04:50:00|23.5|21.5|23.49|21.49|23.52|21.52|23.47|21.47|0
1761281700000|2025-10-24 04:55:00|23.48|21.48|23.49|21.49|23.51|21.51|23.47|21.47|0
1761282000000|2025-10-24 05:00:00|23.45|21.45|23.47|21.47|23.49|21.49|23.43|21.43|0
1761282300000|2025-10-24 05:05:00|23.48|21.48|23.47|21.47|23.5|21.5|23.47|21.47|0
1761282600000|2025-10-24 05:10:00|23.46|21.46|23.47|21.47|23.49|21.49|23.46|21.46|0
1761282900000|2025-10-24 05:15:00|23.48|21.48|23.47|21.47|23.49|21.49|23.44|21.44|0
1761283200000|2025-10-24 05:20:00|23.46|21.46|23.38|21.38|23.49|21.49|23.38|21.38|0
1761283500000|2025-10-24 05:25:00|23.37|21.37|23.38|21.38|23.4|21.4|23.37|21.37|0
1761283800000|2025-10-24 05:30:00|23.37|21.37|23.37|21.37|23.41|21.41|23.35|21.35|0
1761284100000|2025-10-24 05:35:00|23.38|21.38|23.37|21.37|23.39|21.39|23.37|21.37|0
1761284400000|2025-10-24 05:40:00|23.38|21.38|23.37|21.37|23.4|21.4|23.36|21.36|0
1761284700000|2025-10-24 05:45:00|23.38|21.38|23.37|21.37|23.38|21.38|23.36|21.36|0
1761285000000|2025-10-24 05:50:00|23.33|21.33|23.38|21.38|23.39|21.39|23.33|21.33|0
1761285300000|2025-10-24 05:55:00|23.39|21.39|23.36|21.36|23.39|21.39|23.36|21.36|0
1761285600000|2025-10-24 06:00:00|23.38|21.38|23.28|21.28|23.39|21.39|23.23|21.23|0
1761285900000|2025-10-24 06:05:00|23.29|21.29|23.23|21.23|23.31|21.31|23.21|21.21|0
1761286200000|2025-10-24 06:10:00|23.24|21.24|23.18|21.18|23.24|21.24|23.16|21.16|0
1761286500000|2025-10-24 06:15:00|23.17|21.17|23.16|21.16|23.2|21.2|23.15|21.15|0
1761286800000|2025-10-24 06:20:00|23.15|21.15|23.08|21.08|23.19|21.19|23.08|21.08|0
1761287100000|2025-10-24 06:25:00|23.09|21.09|23.08|21.08|23.1|21.1|23.06|21.06|0
1761287400000|2025-10-24 06:30:00|23.09|21.09|23.18|21.18|23.21|21.21|23.06|21.06|0
1761287700000|2025-10-24 06:35:00|23.19|21.19|23.17|21.17|23.23|21.23|23.17|21.17|0
1761288000000|2025-10-24 06:40:00|23.18|21.18|23.18|21.18|23.2|21.2|23.16|21.16|0
1761288300000|2025-10-24 06:45:00|23.17|21.17|23.18|21.18|23.19|21.19|23.15|21.15|0
1761288600000|2025-10-24 06:50:00|23.17|21.17|23.19|21.19|23.2|21.2|23.16|21.16|0
1761288900000|2025-10-24 06:55:00|23.18|21.18|23.18|21.18|23.19|21.19|23.17|21.17|0
1761289200000|2025-10-24 07:00:00|23.17|21.17|23.2|21.2|23.22|21.22|23.15|21.15|0
1761289500000|2025-10-24 07:05:00|23.19|21.19|23.23|21.23|23.26|21.26|23.17|21.17|0
1761289800000|2025-10-24 07:10:00|23.24|21.24|23.27|21.27|23.31|21.31|23.23|21.23|0
1761290100000|2025-10-24 07:15:00|23.29|21.29|23.26|21.26|23.32|21.32|23.26|21.26|0
1761290400000|2025-10-24 07:20:00|23.27|21.27|23.35|21.35|23.35|21.35|23.25|21.25|0
1761290700000|2025-10-24 07:25:00|23.36|21.36|23.39|21.39|23.4|21.4|23.34|21.34|0
1761291000000|2025-10-24 07:30:00|23.37|21.37|23.33|21.33|23.41|21.41|23.31|21.31|0
1761291300000|2025-10-24 07:35:00|23.32|21.32|23.22|21.22|23.34|21.34|23.21|21.21|0
1761291600000|2025-10-24 07:40:00|23.24|21.24|23.3|21.3|23.31|21.31|23.24|21.24|0
1761291900000|2025-10-24 07:45:00|23.31|21.31|23.4|21.4|23.42|21.42|23.27|21.27|0
1761292200000|2025-10-24 07:50:00|23.39|21.39|23.48|21.48|23.49|21.49|23.34|21.34|0
1761292500000|2025-10-24 07:55:00|23.49|21.49|23.48|21.48|23.51|21.51|23.43|21.43|0
1761292800000|2025-10-24 08:00:00|23.49|21.49|23.57|21.57|23.6|21.6|23.46|21.46|0
1761293100000|2025-10-24 08:05:00|23.59|21.59|23.58|21.58|23.62|21.62|23.54|21.54|0
1761293400000|2025-10-24 08:10:00|23.59|21.59|23.61|21.61|23.62|21.62|23.56|21.56|0
1761293700000|2025-10-24 08:15:00|23.62|21.62|23.64|21.64|23.7|21.7|23.6|21.6|0
1761294000000|2025-10-24 08:20:00|23.63|21.63|23.63|21.63|23.65|21.65|23.6|21.6|0
1761294300000|2025-10-24 08:25:00|23.64|21.64|23.64|21.64|23.64|21.64|23.61|21.61|0
1761294600000|2025-10-24 08:30:00|23.63|21.63|23.58|21.58|23.67|21.67|23.56|21.56|0
1761294900000|2025-10-24 08:35:00|23.57|21.57|23.58|21.58|23.59|21.59|23.55|21.55|0
1761295200000|2025-10-24 08:40:00|23.57|21.57|23.52|21.52|23.59|21.59|23.5|21.5|0
1761295500000|2025-10-24 08:45:00|23.51|21.51|23.38|21.38|23.54|21.54|23.36|21.36|0
1761295800000|2025-10-24 08:50:00|23.39|21.39|23.48|21.48|23.5|21.5|23.39|21.39|0
1761296100000|2025-10-24 08:55:00|23.47|21.47|23.51|21.51|23.54|21.54|23.46|21.46|0
1761296400000|2025-10-24 09:00:00|23.53|21.53|23.53|21.53|23.55|21.55|23.5|21.5|0
1761296700000|2025-10-24 09:05:00|23.54|21.54|23.53|21.53|23.55|21.55|23.52|21.52|0
1761297000000|2025-10-24 09:10:00|23.54|21.54|23.53|21.53|23.56|21.56|23.52|21.52|0
1761297300000|2025-10-24 09:15:00|23.54|21.54|23.49|21.49|23.56|21.56|23.49|21.49|0
1761297600000|2025-10-24 09:20:00|23.5|21.5|23.37|21.37|23.5|21.5|23.36|21.36|0
1761297900000|2025-10-24 09:25:00|23.39|21.39|23.38|21.38|23.41|21.41|23.37|21.37|0
1761298200000|2025-10-24 09:30:00|23.37|21.37|23.37|21.37|23.41|21.41|23.37|21.37|0
1761298500000|2025-10-24 09:35:00|23.36|21.36|23.27|21.27|23.4|21.4|23.26|21.26|0
1761298800000|2025-10-24 09:40:00|23.26|21.26|23.3|21.3|23.31|21.31|23.25|21.25|0
1761299100000|2025-10-24 09:45:00|23.29|21.29|23.33|21.33|23.35|21.35|23.29|21.29|0
1761299400000|2025-10-24 09:50:00|23.34|21.34|23.33|21.33|23.35|21.35|23.32|21.32|0
1761299700000|2025-10-24 09:55:00|23.32|21.32|23.32|21.32|23.36|21.36|23.32|21.32|0
1761300000000|2025-10-24 10:00:00|23.39|21.39|23.44|21.44|23.45|21.45|23.33|21.33|0
1761300300000|2025-10-24 10:05:00|23.43|21.43|23.39|21.39|23.46|21.46|23.35|21.35|0
1761300600000|2025-10-24 10:10:00|23.38|21.38|23.33|21.33|23.4|21.4|23.33|21.33|0
1761300900000|2025-10-24 10:15:00|23.32|21.32|23.33|21.33|23.36|21.36|23.32|21.32|0
1761301200000|2025-10-24 10:20:00|23.34|21.34|23.39|21.39|23.4|21.4|23.32|21.32|0
1761301500000|2025-10-24 10:25:00|23.4|21.4|23.39|21.39|23.41|21.41|23.37|21.37|0
1761301800000|2025-10-24 10:30:00|23.38|21.38|23.33|21.33|23.4|21.4|23.3|21.3|0
1761302100000|2025-10-24 10:35:00|23.32|21.32|23.39|21.39|23.4|21.4|23.32|21.32|0
1761302400000|2025-10-24 10:40:00|23.4|21.4|23.45|21.45|23.47|21.47|23.38|21.38|0
1761302700000|2025-10-24 10:45:00|23.44|21.44|23.43|21.43|23.48|21.48|23.42|21.42|0
1761303000000|2025-10-24 10:50:00|23.44|21.44|23.44|21.44|23.46|21.46|23.43|21.43|0
1761303300000|2025-10-24 10:55:00|23.43|21.43|23.43|21.43|23.5|21.5|23.43|21.43|0
1761303600000|2025-10-24 11:00:00|23.41|21.41|23.43|21.43|23.48|21.48|23.4|21.4|0
1761303900000|2025-10-24 11:05:00|23.45|21.45|23.44|21.44|23.45|21.45|23.41|21.41|0
1761304200000|2025-10-24 11:10:00|23.43|21.43|23.42|21.42|23.45|21.45|23.41|21.41|0
1761304500000|2025-10-24 11:15:00|23.38|21.38|23.49|21.49|23.5|21.5|23.36|21.36|0
1761304800000|2025-10-24 11:20:00|23.5|21.5|23.49|21.49|23.52|21.52|23.46|21.46|0
1761305100000|2025-10-24 11:25:00|23.5|21.5|23.42|21.42|23.5|21.5|23.42|21.42|0
1761305400000|2025-10-24 11:30:00|23.43|21.43|23.5|21.5|23.51|21.51|23.42|21.42|0
1761305700000|2025-10-24 11:35:00|23.49|21.49|23.44|21.44|23.5|21.5|23.42|21.42|0
1761306000000|2025-10-24 11:40:00|23.43|21.43|23.39|21.39|23.46|21.46|23.39|21.39|0
1761306300000|2025-10-24 11:45:00|23.38|21.38|23.4|21.4|23.42|21.42|23.37|21.37|0
1761306600000|2025-10-24 11:50:00|23.39|21.39|23.33|21.33|23.4|21.4|23.32|21.32|0
1761306900000|2025-10-24 11:55:00|23.34|21.34|23.29|21.29|23.34|21.34|23.18|21.18|0
1761307200000|2025-10-24 12:00:00|23.28|21.28|23.29|21.29|23.32|21.32|22.4|20.4|0
1761307500000|2025-10-24 12:05:00|23.25|21.25|23.25|21.25|23.29|21.29|23.22|21.22|0
1761307800000|2025-10-24 12:10:00|23.23|21.23|23.29|21.29|23.31|21.31|23.23|21.23|0
1761308100000|2025-10-24 12:15:00|23.3|21.3|23.36|21.36|23.36|21.36|23.29|21.29|0
1761308400000|2025-10-24 12:20:00|23.35|21.35|23.4|21.4|23.41|21.41|23.34|21.34|0
1761308700000|2025-10-24 12:25:00|23.41|21.41|24.21|20.61|24.24|21.45|23.38|20.6|0
1761309000000|2025-10-24 12:30:00|23.46|19.86|22.59|20.59|23.7|20.59|22.34|19.32|0
1761309300000|2025-10-24 12:35:00|22.58|20.58|22.64|20.64|22.67|20.67|22.45|20.45|0
1761309600000|2025-10-24 12:40:00|22.61|20.61|22.61|20.61|22.81|20.81|22.55|20.55|0
1761309900000|2025-10-24 12:45:00|22.6|20.6|22.64|20.64|22.71|20.71|22.48|20.48|0
1761310200000|2025-10-24 12:50:00|22.63|20.63|22.72|20.72|22.73|20.73|22.58|20.58|0
1761310500000|2025-10-24 12:55:00|22.71|20.71|22.73|20.73|22.77|20.77|22.67|20.67|0
1761310800000|2025-10-24 13:00:00|22.71|20.71|22.59|20.59|22.78|20.78|22.57|20.57|0
1761311100000|2025-10-24 13:05:00|22.58|20.58|22.59|20.59|22.61|20.61|22.54|20.54|0
1761311400000|2025-10-24 13:10:00|22.58|20.58|22.54|20.54|22.6|20.6|22.47|20.47|0
1761311700000|2025-10-24 13:15:00|22.53|20.53|22.46|20.46|22.54|20.54|22.44|20.44|0
1761312000000|2025-10-24 13:20:00|22.48|20.48|22.29|20.29|22.5|20.5|22.27|20.27|0
1761312300000|2025-10-24 13:25:00|22.31|20.31|22.29|20.29|22.31|20.31|22.29|20.29|0
1761312600000|2025-10-24 13:30:00|22.54|20.54|22.07|20.07|22.68|20.68|22.07|20.07|0
1761312900000|2025-10-24 13:35:00|22.05|20.05|22.06|20.06|22.12|20.12|21.88|19.88|0
1761313200000|2025-10-24 13:40:00|22.11|20.11|22.07|20.07|22.18|20.18|21.98|19.98|0
1761313500000|2025-10-24 13:45:00|22.04|20.04|22.16|20.16|22.29|20.29|21.93|19.93|0
1761313800000|2025-10-24 13:50:00|22.19|20.19|22.21|20.21|22.36|20.36|22.08|20.08|0
1761314100000|2025-10-24 13:55:00|22.2|20.2|22.17|20.17|22.33|20.33|22.11|20.11|0
1761314400000|2025-10-24 14:00:00|22.09|20.09|22.27|20.27|22.35|20.35|22.06|20.06|0
1761314700000|2025-10-24 14:05:00|22.26|20.26|22.28|20.28|22.33|20.33|22.14|20.14|0
1761315000000|2025-10-24 14:10:00|22.27|20.27|22.22|20.22|22.31|20.31|22.18|20.18|0
1761315300000|2025-10-24 14:15:00|22.21|20.21|22.3|20.3|22.36|20.36|22.21|20.21|0
1761315600000|2025-10-24 14:20:00|22.32|20.32|22.07|20.07|22.44|20.44|22.01|20.01|0
1761315900000|2025-10-24 14:25:00|22.05|20.05|22.23|20.23|22.23|20.23|22.05|20.05|0
1761316200000|2025-10-24 14:30:00|22.22|20.22|22.21|20.21|22.4|20.4|22.17|20.17|0
1761316500000|2025-10-24 14:35:00|22.2|20.2|22.08|20.08|22.34|20.34|22.06|20.06|0
1761316800000|2025-10-24 14:40:00|22.09|20.09|21.95|19.95|22.1|20.1|21.92|19.92|0
1761317100000|2025-10-24 14:45:00|21.96|19.96|21.99|19.99|22.06|20.06|21.93|19.93|0
1761317400000|2025-10-24 14:50:00|21.98|19.98|22.2|20.2|22.28|20.28|21.96|19.96|0
1761317700000|2025-10-24 14:55:00|22.21|20.21|22.21|20.21|22.46|20.46|22.18|20.18|0
1761318000000|2025-10-24 15:00:00|22.2|20.2|22.21|20.21|22.3|20.3|22.14|20.14|0
1761318300000|2025-10-24 15:05:00|22.22|20.22|22.06|20.06|22.27|20.27|22.04|20.04|0
1761318600000|2025-10-24 15:10:00|22.07|20.07|21.97|19.97|22.18|20.18|21.96|19.96|0
1761318900000|2025-10-24 15:15:00|21.96|19.96|21.87|19.87|21.97|19.97|21.79|19.79|0
1761319200000|2025-10-24 15:20:00|21.86|19.86|21.69|19.69|21.88|19.88|21.67|19.67|0
1761319500000|2025-10-24 15:25:00|21.7|19.7|21.86|19.86|21.92|19.92|21.68|19.68|0
1761319800000|2025-10-24 15:30:00|21.85|19.85|21.89|19.89|21.93|19.93|21.77|19.77|0
1761320100000|2025-10-24 15:35:00|21.91|19.91|21.97|19.97|22.02|20.02|21.88|19.88|0
1761320400000|2025-10-24 15:40:00|21.98|19.98|22.08|20.08|22.09|20.09|21.94|19.94|0
1761320700000|2025-10-24 15:45:00|22.07|20.07|22.03|20.03|22.16|20.16|21.95|19.95|0
1761321000000|2025-10-24 15:50:00|22.02|20.02|21.99|19.99|22.04|20.04|21.93|19.93|0
1761321300000|2025-10-24 15:55:00|21.97|19.97|22.02|20.02|22.1|20.1|21.97|19.97|0
1761321600000|2025-10-24 16:00:00|22|20|22.03|20.03|22.05|20.05|21.87|19.87|0
1761321900000|2025-10-24 16:05:00|22.01|20.01|22.09|20.09|22.14|20.14|22.01|20.01|0
1761322200000|2025-10-24 16:10:00|22.08|20.08|22.08|20.08|22.11|20.11|22.04|20.04|0
1761322500000|2025-10-24 16:15:00|22.09|20.09|22.12|20.12|22.15|20.15|22.06|20.06|0
1761322800000|2025-10-24 16:20:00|22.13|20.13|22.06|20.06|22.13|20.13|21.92|19.92|0
1761323100000|2025-10-24 16:25:00|22.07|20.07|22.17|20.17|22.2|20.2|22.06|20.06|0
1761323400000|2025-10-24 16:30:00|22.18|20.18|22.27|20.27|22.27|20.27|22.09|20.09|0
1761323700000|2025-10-24 16:35:00|22.22|20.22|22.36|20.36|22.36|20.36|22.22|20.22|0
1761324000000|2025-10-24 16:40:00|22.32|20.32|22.36|20.36|22.42|20.42|22.3|20.3|0
1761324300000|2025-10-24 16:45:00|22.37|20.37|22.12|20.12|22.4|20.4|22.12|20.12|0
1761324600000|2025-10-24 16:50:00|22.11|20.11|22.07|20.07|22.16|20.16|22|20|0
1761324900000|2025-10-24 16:55:00|22.06|20.06|22.13|20.13|22.14|20.14|22.02|20.02|0
1761325200000|2025-10-24 17:00:00|22.15|20.15|22.05|20.05|22.15|20.15|22.05|20.05|0
1761325500000|2025-10-24 17:05:00|22.06|20.06|22.13|20.13|22.15|20.15|22.05|20.05|0
1761325800000|2025-10-24 17:10:00|22.12|20.12|22.16|20.16|22.19|20.19|22.03|20.03|0
1761326100000|2025-10-24 17:15:00|22.17|20.17|22.06|20.06|22.2|20.2|22.06|20.06|0
1761326400000|2025-10-24 17:20:00|22.08|20.08|22.01|20.01|22.1|20.1|21.99|19.99|0
1761326700000|2025-10-24 17:25:00|22|20|22.03|20.03|22.08|20.08|21.96|19.96|0
1761327000000|2025-10-24 17:30:00|22.02|20.02|22.01|20.01|22.14|20.14|22|20|0
1761327300000|2025-10-24 17:35:00|22.02|20.02|21.97|19.97|22.03|20.03|21.95|19.95|0
1761327600000|2025-10-24 17:40:00|21.98|19.98|22.02|20.02|22.05|20.05|21.96|19.96|0
1761327900000|2025-10-24 17:45:00|22.01|20.01|21.93|19.93|22.04|20.04|21.9|19.9|0
1761328200000|2025-10-24 17:50:00|21.94|19.94|22.03|20.03|22.06|20.06|21.91|19.91|0
1761328500000|2025-10-24 17:55:00|22.04|20.04|22.02|20.02|22.05|20.05|22.01|20.01|0
1761328800000|2025-10-24 18:00:00|22.03|20.03|22.08|20.08|22.13|20.13|21.98|19.98|0
1761329100000|2025-10-24 18:05:00|22.07|20.07|21.98|19.98|22.07|20.07|21.91|19.91|0
1761329400000|2025-10-24 18:10:00|22.01|20.01|21.98|19.98|22.01|20.01|21.89|19.89|0
1761329700000|2025-10-24 18:15:00|21.97|19.97|22.01|20.01|22.03|20.03|21.96|19.96|0
1761330000000|2025-10-24 18:20:00|22|20|22.01|20.01|22.05|20.05|21.96|19.96|0
1761330300000|2025-10-24 18:25:00|22.04|20.04|22.03|20.03|22.05|20.05|22|20|0
1761330600000|2025-10-24 18:30:00|22.02|20.02|21.97|19.97|22.05|20.05|21.96|19.96|0
1761330900000|2025-10-24 18:35:00|21.98|19.98|22.03|20.03|22.04|20.04|21.95|19.95|0
1761331200000|2025-10-24 18:40:00|22.04|20.04|22.03|20.03|22.06|20.06|22|20|0
1761331500000|2025-10-24 18:45:00|22.04|20.04|22.11|20.11|22.17|20.17|22.02|20.02|0
1761331800000|2025-10-24 18:50:00|22.1|20.1|22.12|20.12|22.15|20.15|22.05|20.05|0
1761332100000|2025-10-24 18:55:00|22.13|20.13|22.02|20.02|22.14|20.14|22.01|20.01|0
1761332400000|2025-10-24 19:00:00|22.01|20.01|22|20|22.04|20.04|21.95|19.95|0
1761332700000|2025-10-24 19:05:00|22.02|20.02|21.97|19.97|22.04|20.04|21.96|19.96|0
1761333000000|2025-10-24 19:10:00|22.02|20.02|22.03|20.03|22.04|20.04|21.97|19.97|0
1761333300000|2025-10-24 19:15:00|22.02|20.02|22.05|20.05|22.05|20.05|21.97|19.97|0
1761333600000|2025-10-24 19:20:00|22.06|20.06|22.02|20.02|22.13|20.13|21.98|19.98|0
1761333900000|2025-10-24 19:25:00|22.01|20.01|22.03|20.03|22.05|20.05|21.98|19.98|0
1761334200000|2025-10-24 19:30:00|22.04|20.04|22.02|20.02|22.09|20.09|21.96|19.96|0
1761334500000|2025-10-24 19:35:00|22.03|20.03|22.04|20.04|22.09|20.09|22|20|0
1761334800000|2025-10-24 19:40:00|22.03|20.03|22.16|20.16|22.18|20.18|22.01|20.01|0
1761335100000|2025-10-24 19:45:00|22.15|20.15|22.26|20.26|22.27|20.27|22.08|20.08|0
1761335400000|2025-10-24 19:50:00|22.29|20.29|22.18|20.18|22.31|20.31|22.16|20.16|0
1761335700000|2025-10-24 19:55:00|22.19|20.19|22.4|20.4|22.52|20.52|22.19|20.19|0
1761336000000|2025-10-24 20:00:00|22.43|20.43|22.33|20.33|22.49|20.49|22.25|20.25|0
1761336300000|2025-10-24 20:05:00|22.32|20.32|22.36|20.36|22.44|20.44|22.31|20.31|0
1761336600000|2025-10-24 20:10:00|22.37|20.37|22.36|20.36|22.43|20.43|22.34|20.34|0
1761528000000|2025-10-27 01:20:00|20.69|18.72|20.69|18.72|20.7|18.73|20.66|18.69|0
1761528300000|2025-10-27 01:25:00|20.68|18.71|20.69|18.72|20.71|18.73|20.67|18.7|0
1761528600000|2025-10-27 01:30:00|20.7|18.73|20.69|18.72|20.71|18.74|20.67|18.7|0
1761528900000|2025-10-27 01:35:00|20.68|18.71|20.69|18.72|20.7|18.73|20.66|18.69|0
1761529200000|2025-10-27 01:40:00|20.7|18.73|20.69|18.72|20.7|18.73|20.68|18.71|0
1761529500000|2025-10-27 01:45:00|20.68|18.71|20.71|18.74|20.71|18.74|20.68|18.71|0
1761529800000|2025-10-27 01:50:00|20.72|18.75|20.8|18.82|20.8|18.82|20.68|18.71|0
1761530100000|2025-10-27 01:55:00|20.79|18.81|20.79|18.81|20.8|18.82|20.78|18.8|0
1761530400000|2025-10-27 02:00:00|20.78|18.8|20.75|18.78|20.79|18.81|20.72|18.74|0
1761530700000|2025-10-27 02:05:00|20.76|18.79|20.79|18.81|20.83|18.84|20.74|18.76|0
1761531000000|2025-10-27 02:10:00|20.78|18.8|20.8|18.82|20.81|18.83|20.76|18.79|0
1761531300000|2025-10-27 02:15:00|20.79|18.81|20.75|18.77|20.79|18.81|20.73|18.75|0
1761531600000|2025-10-27 02:20:00|20.74|18.76|20.69|18.72|20.75|18.77|20.69|18.72|0
1761531900000|2025-10-27 02:25:00|20.68|18.71|20.69|18.72|20.71|18.74|20.67|18.71|0
1761532200000|2025-10-27 02:30:00|20.68|18.71|20.67|18.7|20.7|18.73|20.65|18.68|0
1761532500000|2025-10-27 02:35:00|20.66|18.69|20.69|18.72|20.73|18.75|20.65|18.68|0
1761532800000|2025-10-27 02:40:00|20.68|18.71|20.68|18.71|20.69|18.72|20.65|18.69|0
1761533100000|2025-10-27 02:45:00|20.67|18.7|20.67|18.7|20.7|18.73|20.67|18.7|0
1761533400000|2025-10-27 02:50:00|20.68|18.71|20.69|18.72|20.71|18.73|20.68|18.71|0
1761533700000|2025-10-27 02:55:00|20.7|18.73|20.58|18.62|20.7|18.73|20.57|18.61|0
1761534000000|2025-10-27 03:00:00|20.59|18.63|20.57|18.61|20.59|18.63|20.56|18.6|0
1761534300000|2025-10-27 03:05:00|20.56|18.6|20.59|18.63|20.6|18.64|20.56|18.6|0
1761534600000|2025-10-27 03:10:00|20.58|18.62|20.58|18.62|20.6|18.64|20.55|18.6|0
1761534900000|2025-10-27 03:15:00|20.55|18.6|20.49|18.54|20.57|18.61|20.46|18.51|0
1761535200000|2025-10-27 03:20:00|20.48|18.53|20.47|18.52|20.5|18.55|20.44|18.49|0
1761535500000|2025-10-27 03:25:00|20.46|18.51|20.47|18.52|20.5|18.55|20.46|18.51|0
1761535800000|2025-10-27 03:30:00|20.48|18.53|20.46|18.51|20.48|18.53|20.46|18.51|0
1761536100000|2025-10-27 03:35:00|20.47|18.52|20.47|18.52|20.5|18.54|20.46|18.51|0
1761536400000|2025-10-27 03:40:00|20.46|18.53|20.45|18.51|20.49|18.54|20.45|18.51|0
1761536700000|2025-10-27 03:45:00|20.47|18.52|20.48|18.53|20.49|18.54|20.46|18.51|0
1761537000000|2025-10-27 03:50:00|20.49|18.54|20.47|18.52|20.49|18.54|20.46|18.51|0
1761537300000|2025-10-27 03:55:00|20.48|18.53|20.48|18.53|20.6|18.64|20.48|18.53|0
1761537600000|2025-10-27 04:00:00|20.49|18.54|20.47|18.52|20.5|18.55|20.46|18.51|0
1761537900000|2025-10-27 04:05:00|20.48|18.53|20.53|18.58|20.55|18.59|20.48|18.53|0
1761538200000|2025-10-27 04:10:00|20.51|18.57|20.53|18.57|20.57|18.61|20.51|18.56|0
1761538500000|2025-10-27 04:15:00|20.54|18.58|20.54|18.58|20.54|18.58|20.51|18.56|0
1761538800000|2025-10-27 04:20:00|20.53|18.57|20.53|18.57|20.55|18.59|20.51|18.56|0
1761539100000|2025-10-27 04:25:00|20.52|18.56|20.53|18.57|20.54|18.58|20.51|18.56|0
1761539400000|2025-10-27 04:30:00|20.52|18.56|20.48|18.53|20.55|18.6|20.45|18.51|0
1761539700000|2025-10-27 04:35:00|20.47|18.52|20.47|18.52|20.5|18.55|20.45|18.51|0
1761540000000|2025-10-27 04:40:00|20.46|18.51|20.45|18.5|20.48|18.53|20.45|18.5|0
1761540300000|2025-10-27 04:45:00|20.46|18.51|20.47|18.52|20.49|18.54|20.45|18.5|0
1761540600000|2025-10-27 04:50:00|20.48|18.53|20.46|18.51|20.49|18.54|20.46|18.51|0
1761540900000|2025-10-27 04:55:00|20.45|18.52|20.47|18.52|20.47|18.52|20.45|18.51|0
1761541200000|2025-10-27 05:00:00|20.45|18.51|20.46|18.51|20.48|18.53|20.43|18.48|0
1761541500000|2025-10-27 05:05:00|20.45|18.52|20.46|18.51|20.48|18.53|20.45|18.5|0
1761541800000|2025-10-27 05:10:00|20.45|18.5|20.46|18.51|20.49|18.53|20.42|18.48|0
1761542100000|2025-10-27 05:15:00|20.47|18.52|20.45|18.51|20.48|18.53|20.45|18.5|0
1761542400000|2025-10-27 05:20:00|20.46|18.52|20.46|18.51|20.48|18.53|20.45|18.5|0
1761542700000|2025-10-27 05:25:00|20.47|18.52|20.4|18.46|20.47|18.52|20.36|18.42|0
1761543000000|2025-10-27 05:30:00|20.35|18.45|20.35|18.41|20.39|18.45|20.34|18.4|0
1761543300000|2025-10-27 05:35:00|20.37|18.43|20.36|18.42|20.38|18.44|20.34|18.4|0
1761543600000|2025-10-27 05:40:00|20.35|18.41|20.35|18.41|20.38|18.44|20.33|18.4|0
1761543900000|2025-10-27 05:45:00|20.36|18.42|20.35|18.42|20.38|18.44|20.34|18.4|0
1761544200000|2025-10-27 05:50:00|20.36|18.4|20.41|18.47|20.42|18.48|20.34|18.4|0
1761544500000|2025-10-27 05:55:00|20.4|18.46|20.36|18.42|20.41|18.46|20.35|18.41|0
1761544800000|2025-10-27 06:00:00|20.35|18.41|20.35|18.41|20.38|18.44|20.33|18.4|0
1761545100000|2025-10-27 06:05:00|20.34|18.42|20.38|18.44|20.38|18.44|20.34|18.4|0
1761545400000|2025-10-27 06:10:00|20.39|18.45|20.37|18.43|20.4|18.46|20.35|18.41|0
1761545700000|2025-10-27 06:15:00|20.38|18.44|20.36|18.42|20.39|18.44|20.34|18.4|0
1761546000000|2025-10-27 06:20:00|20.35|18.41|20.33|18.39|20.37|18.43|20.3|18.37|0
1761546300000|2025-10-27 06:25:00|20.32|18.38|20.26|18.33|20.33|18.39|20.24|18.31|0
1761546600000|2025-10-27 06:30:00|20.27|18.34|20.31|18.37|20.32|18.39|20.25|18.32|0
1761546900000|2025-10-27 06:35:00|20.32|18.39|20.28|18.35|20.33|18.4|20.25|18.32|0
1761547200000|2025-10-27 06:40:00|20.27|18.34|20.31|18.38|20.34|18.4|20.26|18.33|0
1761547500000|2025-10-27 06:45:00|20.32|18.34|20.17|18.25|20.32|18.38|20.16|18.24|0
1761547800000|2025-10-27 06:50:00|20.18|18.26|20.33|18.39|20.35|18.41|20.16|18.24|0
1761548100000|2025-10-27 06:55:00|20.34|18.4|20.33|18.39|20.36|18.42|20.3|18.37|0
1761548400000|2025-10-27 07:00:00|20.34|18.4|20.35|18.41|20.35|18.41|20.31|18.37|0
1761548700000|2025-10-27 07:05:00|20.32|18.39|20.23|18.3|20.34|18.41|20.2|18.28|0
1761549000000|2025-10-27 07:10:00|20.24|18.31|20.22|18.29|20.24|18.31|20.2|18.27|0
1761549300000|2025-10-27 07:15:00|20.21|18.28|20.22|18.29|20.24|18.31|20.2|18.27|0
1761549600000|2025-10-27 07:20:00|20.23|18.3|20.16|18.24|20.24|18.31|20.14|18.22|0
1761549900000|2025-10-27 07:25:00|20.18|18.26|20.18|18.26|20.2|18.27|20.15|18.23|0
1761550200000|2025-10-27 07:30:00|20.17|18.25|20.17|18.25|20.19|18.27|20.13|18.22|0
1761550500000|2025-10-27 07:35:00|20.16|18.24|20.16|18.24|20.19|18.26|20.15|18.23|0
1761550800000|2025-10-27 07:40:00|20.17|18.25|20.2|18.28|20.2|18.28|20.16|18.24|0
1761551100000|2025-10-27 07:45:00|20.17|18.27|20.24|18.31|20.24|18.31|20.15|18.23|0
1761551400000|2025-10-27 07:50:00|20.25|18.33|20.28|18.35|20.29|18.36|20.2|18.28|0
1761551700000|2025-10-27 07:55:00|20.29|18.36|20.23|18.31|20.3|18.36|20.21|18.29|0
1761552000000|2025-10-27 08:00:00|20.22|18.29|20.33|18.39|20.35|18.41|20.22|18.29|0
1761552300000|2025-10-27 08:05:00|20.32|18.37|20.31|18.37|20.35|18.42|20.29|18.36|0
1761552600000|2025-10-27 08:10:00|20.32|18.38|20.32|18.39|20.35|18.41|20.3|18.37|0
1761552900000|2025-10-27 08:15:00|20.33|18.38|20.22|18.3|20.33|18.4|20.2|18.27|0
1761553200000|2025-10-27 08:20:00|20.21|18.28|20.22|18.3|20.24|18.31|20.19|18.27|0
1761553500000|2025-10-27 08:25:00|20.21|18.28|20.26|18.33|20.29|18.36|20.18|18.25|0
1761553800000|2025-10-27 08:30:00|20.25|18.32|20.33|18.4|20.34|18.4|20.25|18.32|0
1761554100000|2025-10-27 08:35:00|20.32|18.39|20.28|18.35|20.34|18.4|20.26|18.33|0
1761554400000|2025-10-27 08:40:00|20.27|18.34|20.22|18.3|20.28|18.35|20.21|18.29|0
1761554700000|2025-10-27 08:45:00|20.21|18.29|20.23|18.3|20.24|18.31|20.19|18.27|0
1761555000000|2025-10-27 08:50:00|20.24|18.31|20.23|18.3|20.24|18.32|20.2|18.27|0
1761555300000|2025-10-27 08:55:00|20.22|18.29|20.21|18.29|20.23|18.3|20.2|18.27|0
1761555600000|2025-10-27 09:00:00|20.2|18.28|20.21|18.29|20.25|18.32|20.18|18.26|0
1761555900000|2025-10-27 09:05:00|20.22|18.28|20.15|18.23|20.23|18.31|20.15|18.23|0
1761556200000|2025-10-27 09:10:00|20.16|18.24|20.16|18.24|20.19|18.27|20.14|18.22|0
1761556500000|2025-10-27 09:15:00|20.15|18.23|20.21|18.29|20.23|18.3|20.15|18.23|0
1761556800000|2025-10-27 09:20:00|20.2|18.28|20.22|18.29|20.24|18.31|20.19|18.27|0
1761557100000|2025-10-27 09:25:00|20.23|18.3|20.21|18.29|20.25|18.32|20.21|18.29|0
1761557400000|2025-10-27 09:30:00|20.22|18.28|20.2|18.28|20.24|18.31|20.19|18.27|0
1761557700000|2025-10-27 09:35:00|20.21|18.27|20.11|18.19|20.23|18.3|20.09|18.18|0
1761558000000|2025-10-27 09:40:00|20.12|18.2|20.11|18.19|20.18|18.26|20.09|18.18|0
1761558300000|2025-10-27 09:45:00|20.12|18.2|20.11|18.19|20.14|18.23|20.09|18.18|0
1761558600000|2025-10-27 09:50:00|20.12|18.2|20.05|18.14|20.12|18.21|20.05|18.14|0
1761558900000|2025-10-27 09:55:00|20.06|18.15|20.04|18.14|20.07|18.16|20.04|18.13|0
1761559200000|2025-10-27 10:00:00|20.05|18.13|20.04|18.13|20.07|18.16|20.04|18.13|0
1761559500000|2025-10-27 10:05:00|20.05|18.14|20.09|18.18|20.11|18.19|20.04|18.13|0
1761559800000|2025-10-27 10:10:00|20.11|18.19|20.11|18.19|20.14|18.22|20.07|18.16|0
1761560100000|2025-10-27 10:15:00|20.1|18.18|20.1|18.18|20.13|18.21|20.09|18.18|0
1761560400000|2025-10-27 10:20:00|20.09|18.17|20.07|18.16|20.12|18.21|20.05|18.14|0
1761560700000|2025-10-27 10:25:00|20.06|18.15|20.02|18.11|20.08|18.17|19.9|18|0
1761561000000|2025-10-27 10:30:00|20.03|18.12|20.01|18.1|20.04|18.13|20|18.09|0
1761561300000|2025-10-27 10:35:00|20|18.11|20.02|18.11|20.04|18.13|20|18.09|0
1761561600000|2025-10-27 10:40:00|20.01|18.1|20.01|18.1|20.03|18.12|20|18.09|0
1761561900000|2025-10-27 10:45:00|20|18.09|20|18.1|20.03|18.12|19.99|18.09|0
1761562200000|2025-10-27 10:50:00|20.01|18.11|20.01|18.1|20.03|18.12|20|18.09|0
1761562500000|2025-10-27 10:55:00|20.02|18.11|20.02|18.11|20.04|18.13|20|18.1|0
1761562800000|2025-10-27 11:00:00|20.03|18.12|20.02|18.11|20.04|18.13|20|18.09|0
1761563100000|2025-10-27 11:05:00|20.01|18.1|20.06|18.15|20.06|18.15|20|18.09|0
1761563400000|2025-10-27 11:10:00|20.07|18.16|20.11|18.19|20.14|18.22|20.01|18.1|0
1761563700000|2025-10-27 11:15:00|20.12|18.2|20.11|18.2|20.14|18.23|20.09|18.18|0
1761564000000|2025-10-27 11:20:00|20.12|18.21|20.11|18.2|20.14|18.22|20.1|18.19|0
1761564300000|2025-10-27 11:25:00|20.12|18.21|20.12|18.2|20.13|18.21|20.1|18.18|0
1761564600000|2025-10-27 11:30:00|20.13|18.21|20.13|18.22|20.16|18.24|20.1|18.19|0
1761564900000|2025-10-27 11:35:00|20.16|18.24|20.21|18.29|20.25|18.32|20.16|18.24|0
1761565200000|2025-10-27 11:40:00|20.23|18.28|20.23|18.31|20.25|18.33|20.21|18.28|0
1761565500000|2025-10-27 11:45:00|20.24|18.3|20.24|18.31|20.25|18.32|20.21|18.29|0
1761565800000|2025-10-27 11:50:00|20.25|18.32|20.22|18.29|20.25|18.32|20.19|18.27|0
1761566100000|2025-10-27 11:55:00|20.23|18.3|20.17|18.25|20.23|18.3|20.12|18.21|0
1761566400000|2025-10-27 12:00:00|20.16|18.24|20.12|18.21|20.17|18.25|19.26|17.42|0
1761566700000|2025-10-27 12:05:00|20.13|18.2|20.1|18.19|20.17|18.25|20.09|18.18|0
1761567000000|2025-10-27 12:10:00|20.11|18.18|20.02|18.11|20.11|18.2|19.99|18.08|0
1761567300000|2025-10-27 12:15:00|20.03|18.12|20.07|18.15|20.09|18.18|20.03|18.12|0
1761567600000|2025-10-27 12:20:00|20.06|18.14|20.07|18.16|20.08|18.17|20.04|18.13|0
1761567900000|2025-10-27 12:25:00|20.08|18.17|20.12|18.2|20.14|18.22|20.05|18.14|0
1761568200000|2025-10-27 12:30:00|20.22|18.3|20.16|18.24|20.25|18.32|20.12|18.2|0
1761568500000|2025-10-27 12:35:00|20.15|18.23|20.11|18.2|20.15|18.23|20.08|18.17|0
1761568800000|2025-10-27 12:40:00|20.12|18.19|20.12|18.2|20.14|18.22|20.09|18.18|0
1761569100000|2025-10-27 12:45:00|20.11|18.19|20.09|18.18|20.13|18.22|20.09|18.18|0
1761569400000|2025-10-27 12:50:00|20.1|18.19|20.12|18.2|20.13|18.21|20.09|18.18|0
1761569700000|2025-10-27 12:55:00|20.11|18.19|20.12|18.21|20.13|18.21|20.1|18.18|0
1761570000000|2025-10-27 13:00:00|18.87|17.07|20.11|18.19|20.14|18.23|18.54|16.78|0
1761570300000|2025-10-27 13:05:00|20.1|18.18|20.06|18.15|20.1|18.18|20.05|18.14|0
1761570600000|2025-10-27 13:10:00|20.05|18.14|20.07|18.16|20.09|18.18|20.05|18.14|0
1761570900000|2025-10-27 13:15:00|20.06|18.15|20.12|18.2|20.12|18.2|20.05|18.14|0
1761571200000|2025-10-27 13:20:00|20.17|18.25|20.16|18.24|20.19|18.27|20.13|18.22|0
1761571500000|2025-10-27 13:25:00|20.18|18.25|19.17|17.34|20.18|18.25|19.16|17.34|0
1761571800000|2025-10-27 13:30:00|20.08|18.17|20.3|18.36|20.3|18.36|20.07|18.16|0
1761572100000|2025-10-27 13:35:00|20.35|18.41|20.33|18.39|20.57|18.61|20.3|18.37|0
1761572400000|2025-10-27 13:40:00|20.36|18.4|20.4|18.45|20.48|18.53|20.33|18.4|0
1761572700000|2025-10-27 13:45:00|20.41|18.46|20.44|18.5|20.49|18.54|20.32|18.38|0
1761573000000|2025-10-27 13:50:00|20.46|18.49|20.35|18.42|20.58|18.62|20.31|18.38|0
1761573300000|2025-10-27 13:55:00|20.33|18.41|20.25|18.32|20.4|18.45|20.22|18.29|0
1761573600000|2025-10-27 14:00:00|20.23|18.3|20.13|18.21|20.35|18.42|20.11|18.2|0
1761573900000|2025-10-27 14:05:00|20.12|18.2|20.21|18.29|20.21|18.29|20.08|18.16|0
1761574200000|2025-10-27 14:10:00|20.23|18.31|20.3|18.37|20.36|18.42|20.21|18.29|0
1761574500000|2025-10-27 14:15:00|20.31|18.4|20.49|18.54|20.5|18.55|20.29|18.35|0
1761574800000|2025-10-27 14:20:00|20.5|18.55|20.52|18.56|20.58|18.62|20.41|18.46|0
1761575100000|2025-10-27 14:25:00|20.51|18.58|20.45|18.5|20.57|18.61|20.37|18.43|0
1761575400000|2025-10-27 14:30:00|20.44|18.51|20.45|18.5|20.49|18.54|20.4|18.46|0
1761575700000|2025-10-27 14:35:00|20.42|18.48|20.39|18.45|20.46|18.51|20.31|18.37|0
1761576000000|2025-10-27 14:40:00|20.4|18.46|20.39|18.45|20.49|18.54|20.36|18.42|0
1761576300000|2025-10-27 14:45:00|20.38|18.44|20.46|18.51|20.48|18.53|20.33|18.39|0
1761576600000|2025-10-27 14:50:00|20.45|18.5|20.66|18.69|20.67|18.7|20.43|18.49|0
1761576900000|2025-10-27 14:55:00|20.62|18.66|20.64|18.67|20.66|18.69|20.52|18.57|0
1761577200000|2025-10-27 15:00:00|20.65|18.68|20.71|18.73|20.72|18.75|20.62|18.65|0
1761577500000|2025-10-27 15:05:00|20.72|18.74|20.73|18.75|20.79|18.81|20.65|18.68|0
1761577800000|2025-10-27 15:10:00|20.74|18.76|20.64|18.67|20.76|18.79|20.61|18.65|0
1761578100000|2025-10-27 15:15:00|20.65|18.69|20.56|18.6|20.69|18.72|20.52|18.57|0
1761578400000|2025-10-27 15:20:00|20.55|18.59|20.55|18.6|20.58|18.62|20.53|18.57|0
1761578700000|2025-10-27 15:25:00|20.54|18.59|20.56|18.6|20.58|18.62|20.47|18.52|0
1761579000000|2025-10-27 15:30:00|20.57|18.61|20.55|18.59|20.58|18.62|20.48|18.53|0
1761579300000|2025-10-27 15:35:00|20.56|18.6|20.57|18.61|20.58|18.62|20.53|18.57|0
1761579600000|2025-10-27 15:40:00|20.58|18.62|20.56|18.6|20.58|18.62|20.44|18.5|0
1761579900000|2025-10-27 15:45:00|20.57|18.61|20.62|18.65|20.64|18.67|20.54|18.59|0
1761580200000|2025-10-27 15:50:00|20.63|18.66|20.55|18.6|20.69|18.72|20.53|18.57|0
1761580500000|2025-10-27 15:55:00|20.56|18.59|20.51|18.56|20.57|18.61|20.5|18.54|0
1761580800000|2025-10-27 16:00:00|20.5|18.55|20.45|18.5|20.56|18.6|20.41|18.47|0
1761581100000|2025-10-27 16:05:00|20.46|18.51|20.46|18.51|20.48|18.53|20.39|18.44|0
1761581400000|2025-10-27 16:10:00|20.45|18.5|20.45|18.51|20.48|18.53|20.42|18.48|0
1761581700000|2025-10-27 16:15:00|20.46|18.5|20.48|18.53|20.59|18.63|20.45|18.5|0
1761582000000|2025-10-27 16:20:00|20.47|18.52|20.56|18.6|20.56|18.6|20.45|18.5|0
1761582300000|2025-10-27 16:25:00|20.57|18.61|20.56|18.6|20.6|18.64|20.54|18.58|0
1761582600000|2025-10-27 16:30:00|20.55|18.59|20.62|18.65|20.62|18.65|20.52|18.57|0
1761582900000|2025-10-27 16:35:00|20.63|18.67|20.79|18.81|20.79|18.81|20.63|18.67|0
1761583200000|2025-10-27 16:40:00|20.78|18.8|20.79|18.81|20.79|18.81|20.75|18.77|0
1761583500000|2025-10-27 16:45:00|20.78|18.8|20.77|18.79|20.79|18.81|20.75|18.77|0
1761583800000|2025-10-27 16:50:00|20.76|18.8|20.72|18.75|20.78|18.8|20.69|18.72|0
1761584100000|2025-10-27 16:55:00|20.73|18.74|20.82|18.83|20.84|18.86|20.73|18.74|0
1761584400000|2025-10-27 17:00:00|20.81|18.84|20.76|18.78|20.87|18.88|20.75|18.77|0
1761584700000|2025-10-27 17:05:00|20.77|18.79|20.86|18.88|20.92|18.93|20.75|18.78|0
1761585000000|2025-10-27 17:10:00|20.87|18.89|20.86|18.87|20.91|18.92|20.85|18.86|0
1761585300000|2025-10-27 17:15:00|20.85|18.88|20.92|18.92|20.92|18.92|20.85|18.86|0
1761585600000|2025-10-27 17:20:00|20.93|18.93|20.91|18.92|21.01|19.01|20.9|18.91|0
1761585900000|2025-10-27 17:25:00|20.92|18.93|20.87|18.88|20.97|18.97|20.86|18.87|0
1761586200000|2025-10-27 17:30:00|20.86|18.87|20.82|18.83|20.94|18.94|20.81|18.83|0
1761586500000|2025-10-27 17:35:00|20.81|18.84|20.81|18.83|20.87|18.88|20.79|18.81|0
1761586800000|2025-10-27 17:40:00|20.82|18.84|20.76|18.78|20.84|18.85|20.71|18.74|0
1761587100000|2025-10-27 17:45:00|20.75|18.79|20.83|18.84|20.85|18.86|20.75|18.78|0
1761587400000|2025-10-27 17:50:00|20.84|18.85|20.86|18.87|20.89|18.9|20.84|18.85|0
1761587700000|2025-10-27 17:55:00|20.87|18.88|20.87|18.88|20.88|18.9|20.85|18.87|0
1761588000000|2025-10-27 18:00:00|20.88|18.89|20.87|18.89|20.94|18.94|20.86|18.87|0
1761588300000|2025-10-27 18:05:00|20.88|18.88|20.86|18.87|20.89|18.9|20.86|18.87|0
1761588600000|2025-10-27 18:10:00|20.87|18.88|20.87|18.88|20.89|18.9|20.86|18.87|0
1761588900000|2025-10-27 18:15:00|20.88|18.89|20.93|18.94|20.94|18.95|20.86|18.87|0
1761589200000|2025-10-27 18:20:00|20.92|18.93|20.89|18.9|20.99|18.99|20.87|18.89|0
1761589500000|2025-10-27 18:25:00|20.88|18.89|20.93|18.94|20.94|18.94|20.85|18.87|0
1761589800000|2025-10-27 18:30:00|20.92|18.93|20.87|18.88|20.93|18.94|20.86|18.87|0
1761590100000|2025-10-27 18:35:00|20.86|18.89|20.93|18.94|20.93|18.94|20.86|18.87|0
1761590400000|2025-10-27 18:40:00|20.92|18.93|20.88|18.89|20.98|18.99|20.86|18.87|0
1761590700000|2025-10-27 18:45:00|20.87|18.88|20.87|18.88|20.93|18.94|20.86|18.87|0
1761591000000|2025-10-27 18:50:00|20.88|18.89|20.86|18.87|20.94|18.94|20.86|18.87|0
1761591300000|2025-10-27 18:55:00|20.85|18.86|20.87|18.88|20.91|18.91|20.84|18.86|0
1761591600000|2025-10-27 19:00:00|20.86|18.89|20.87|18.88|20.9|18.91|20.85|18.87|0
1761591900000|2025-10-27 19:05:00|20.86|18.87|20.77|18.79|20.89|18.9|20.76|18.78|0
1761592200000|2025-10-27 19:10:00|20.76|18.78|20.76|18.79|20.83|18.84|20.75|18.78|0
1761592500000|2025-10-27 19:15:00|20.77|18.8|20.77|18.79|20.83|18.85|20.76|18.78|0
1761592800000|2025-10-27 19:20:00|20.75|18.77|20.81|18.83|20.82|18.84|20.73|18.76|0
1761593100000|2025-10-27 19:25:00|20.82|18.84|20.82|18.83|20.82|18.84|20.76|18.79|0
1761593400000|2025-10-27 19:30:00|20.81|18.79|20.77|18.79|20.82|18.81|20.74|18.77|0
1761593700000|2025-10-27 19:35:00|20.78|18.8|20.72|18.75|20.78|18.8|20.66|18.69|0
1761594000000|2025-10-27 19:40:00|20.77|18.79|20.77|18.79|20.79|18.81|20.74|18.76|0
1761594300000|2025-10-27 19:45:00|20.78|18.8|20.73|18.75|20.78|18.8|20.63|18.66|0
1761594600000|2025-10-27 19:50:00|20.69|18.72|20.48|18.53|20.72|18.75|20.44|18.49|0
1761594900000|2025-10-27 19:55:00|20.49|18.54|20.57|18.61|20.59|18.63|20.42|18.47|0
1761595200000|2025-10-27 20:00:00|20.55|18.59|20.39|18.44|20.58|18.62|20.39|18.44|0
1761595500000|2025-10-27 20:05:00|20.38|18.43|20.41|18.47|20.47|18.52|20.37|18.43|0
1761595800000|2025-10-27 20:10:00|20.4|18.46|20.4|18.45|20.47|18.52|20.38|18.44|0
1761596100000|2025-10-27 20:15:00|20.39|18.46|20.35|18.41|20.4|18.46|20.31|18.38|0
1761596400000|2025-10-27 20:20:00|20.34|18.42|20.35|18.41|20.37|18.43|20.32|18.38|0
1761596700000|2025-10-27 20:25:00|20.36|18.42|20.33|18.4|20.36|18.42|20.33|18.39|0
1761597000000|2025-10-27 20:30:00|20.34|18.39|20.3|18.36|20.34|18.41|20.29|18.36|0
1761597300000|2025-10-27 20:35:00|20.29|18.35|20.3|18.37|20.31|18.38|20.28|18.35|0
1761597600000|2025-10-27 20:40:00|20.31|18.38|20.3|18.37|20.31|18.38|20.28|18.35|0
1761597900000|2025-10-27 20:45:00|20.29|18.36|20.19|18.27|20.32|18.39|20.19|18.27|0
1761598200000|2025-10-27 20:50:00|20.2|18.28|20.24|18.31|20.25|18.32|20.19|18.27|0
1761598500000|2025-10-27 20:55:00|20.23|18.3|20.3|18.36|20.31|18.37|20.23|18.3|0
1761598800000|2025-10-27 21:00:00|20.29|18.37|20.35|18.42|20.36|18.42|20.29|18.37|0
1761599100000|2025-10-27 21:05:00|20.36|18.41|20.31|18.38|20.36|18.42|20.31|18.38|0
1761599400000|2025-10-27 21:10:00|20.32|18.37|20.32|18.38|20.32|18.39|20.3|18.37|0
1761599700000|2025-10-27 21:15:00|20.31|18.37|20.3|18.37|20.32|18.39|20.3|18.37|0
1761600000000|2025-10-27 21:20:00|20.32|18.38|20.33|18.39|20.35|18.41|20.3|18.36|0
1761600300000|2025-10-27 21:25:00|20.32|18.4|20.32|18.39|20.35|18.41|20.31|18.38|0
1761600600000|2025-10-27 21:30:00|20.33|18.4|20.33|18.4|20.34|18.4|20.33|18.4|0
1761600900000|2025-10-27 21:35:00|20.34|18.39|20.3|18.36|20.34|18.39|20.3|18.36|0
1761601200000|2025-10-27 21:40:00|20.29|18.37|20.3|18.37|20.3|18.37|20.29|18.36|0
1761601500000|2025-10-27 21:45:00||18.36||18.37||18.37||18.36|0
1761601800000|2025-10-27 21:50:00|20.32|18.38|20.31|18.37|20.32|18.38|20.31|18.37|0
1761602100000|2025-10-27 21:55:00|20.3|18.36|20.3|18.37|20.31|18.37|20.29|18.36|0
1761602400000|2025-10-27 22:00:00|20.31|18.38|20.36|18.42|20.37|18.43|20.29|18.36|0
1761602700000|2025-10-27 22:05:00|20.35|18.43|20.39|18.44|20.39|18.45|20.35|18.41|0
1761603000000|2025-10-27 22:10:00|20.38|18.43|20.36|18.42|20.38|18.44|20.35|18.41|0
1761603300000|2025-10-27 22:15:00|20.35|18.41|20.33|18.39|20.36|18.42|20.29|18.36|0
1761603600000|2025-10-27 22:20:00|20.34|18.4|20.3|18.37|20.34|18.4|20.29|18.35|0
1761603900000|2025-10-27 22:25:00|20.29|18.36|20.33|18.4|20.33|18.4|20.29|18.35|0
1761604200000|2025-10-27 22:30:00|20.32|18.39|20.32|18.39|20.36|18.42|20.32|18.38|0
1761604500000|2025-10-27 22:35:00|20.31|18.38|20.3|18.36|20.32|18.39|20.3|18.36|0
1761604800000|2025-10-27 22:40:00|20.31|18.37|20.35|18.41|20.36|18.42|20.31|18.36|0
1761605100000|2025-10-27 22:45:00|20.34|18.42|20.34|18.4|20.36|18.42|20.33|18.39|0
1761605400000|2025-10-27 22:50:00|20.33|18.39|20.33|18.4|20.35|18.41|20.33|18.39|0
1761605700000|2025-10-27 22:55:00|20.32|18.39|20.34|18.4|20.34|18.4|20.32|18.39|0
1761606000000|2025-10-27 23:00:00|20.33|18.39|20.3|18.37|20.36|18.42|20.29|18.36|0
1761606300000|2025-10-27 23:05:00|20.31|18.36|20.33|18.39|20.35|18.41|20.29|18.36|0
1761606600000|2025-10-27 23:10:00|20.32|18.38|20.3|18.37|20.32|18.39|20.3|18.36|0
1761606900000|2025-10-27 23:15:00|20.31|18.36|20.26|18.33|20.31|18.37|20.26|18.33|0
1761607200000|2025-10-27 23:20:00|20.27|18.34|20.24|18.31|20.29|18.36|20.22|18.29|0
1761607500000|2025-10-27 23:25:00|20.25|18.32|20.17|18.25|20.25|18.32|20.16|18.24|0
1761607800000|2025-10-27 23:30:00|20.18|18.26|20.18|18.26|20.2|18.27|20.16|18.24|0
1761608100000|2025-10-27 23:35:00|20.19|18.27|20.21|18.29|20.22|18.29|20.18|18.26|0
1761608400000|2025-10-27 23:40:00|20.22|18.3|20.25|18.32|20.25|18.32|20.21|18.29|0
1761608700000|2025-10-27 23:45:00|20.26|18.33|20.23|18.31|20.29|18.36|20.23|18.31|0
1761609000000|2025-10-27 23:50:00|20.22|18.3|20.29|18.35|20.29|18.35|20.2|18.28|0
1761609300000|2025-10-27 23:55:00|20.28|18.34|20.34|18.4|20.35|18.41|20.27|18.34|0
1761609600000|2025-10-28 00:00:00|20.35|18.41|20.37|18.43|20.37|18.43|20.33|18.4|0
1761609900000|2025-10-28 00:05:00|20.36|18.42|20.39|18.45|20.43|18.48|20.36|18.42|0
1761610200000|2025-10-28 00:10:00|20.38|18.44|20.34|18.41|20.39|18.44|20.32|18.39|0
1761610500000|2025-10-28 00:15:00|20.35|18.4|20.37|18.43|20.37|18.43|20.34|18.4|0
1761610800000|2025-10-28 00:20:00|20.36|18.42|20.37|18.43|20.39|18.45|20.33|18.4|0
1761611100000|2025-10-28 00:25:00|20.38|18.44|20.37|18.43|20.38|18.44|20.35|18.41|0
1761611400000|2025-10-28 00:30:00|20.36|18.42|20.42|18.47|20.42|18.48|20.33|18.4|0
1761611700000|2025-10-28 00:35:00|20.41|18.48|20.36|18.42|20.42|18.48|20.34|18.4|0
1761612000000|2025-10-28 00:40:00|20.37|18.43|20.38|18.44|20.39|18.44|20.34|18.4|0
1761612300000|2025-10-28 00:45:00|20.39|18.45|20.43|18.49|20.43|18.49|20.35|18.41|0
1761612600000|2025-10-28 00:50:00|20.44|18.47|20.42|18.48|20.44|18.49|20.38|18.44|0
1761612900000|2025-10-28 00:55:00|20.41|18.47|20.41|18.47|20.42|18.48|20.39|18.45|0
1761613200000|2025-10-28 01:00:00|20.42|18.48|20.47|18.52|20.48|18.53|20.41|18.47|0
1761613500000|2025-10-28 01:05:00|20.46|18.51|20.47|18.52|20.47|18.52|20.44|18.49|0
1761613800000|2025-10-28 01:10:00|20.46|18.51|20.46|18.51|20.49|18.54|20.45|18.51|0
1761614100000|2025-10-28 01:15:00|20.45|18.5|20.48|18.53|20.49|18.54|20.43|18.49|0
1761614400000|2025-10-28 01:20:00|20.47|18.52|20.51|18.56|20.54|18.58|20.46|18.51|0
1761614700000|2025-10-28 01:25:00|20.5|18.55|20.53|18.58|20.53|18.58|20.49|18.54|0
1761615000000|2025-10-28 01:30:00|20.52|18.57|20.45|18.5|20.54|18.58|20.43|18.49|0
1761615300000|2025-10-28 01:35:00|20.44|18.51|20.47|18.52|20.49|18.54|20.44|18.5|0
1761615600000|2025-10-28 01:40:00|20.49|18.54|20.45|18.5|20.49|18.54|20.45|18.5|0
1761615900000|2025-10-28 01:45:00|20.44|18.51|20.47|18.52|20.52|18.57|20.44|18.5|0
1761616200000|2025-10-28 01:50:00|20.46|18.51|20.46|18.51|20.48|18.53|20.45|18.5|0
1761616500000|2025-10-28 01:55:00|20.47|18.52|20.51|18.56|20.51|18.56|20.47|18.52|0
1761616800000|2025-10-28 02:00:00|20.5|18.55|20.46|18.51|20.51|18.56|20.45|18.5|0
1761617100000|2025-10-28 02:05:00|20.45|18.5|20.45|18.5|20.47|18.52|20.44|18.49|0
1761617400000|2025-10-28 02:10:00|20.44|18.51|20.5|18.55|20.53|18.57|20.44|18.5|0
1761617700000|2025-10-28 02:15:00|20.51|18.56|20.51|18.56|20.52|18.57|20.49|18.54|0
1761618000000|2025-10-28 02:20:00|20.5|18.55|20.52|18.56|20.55|18.59|20.5|18.54|0
1761618300000|2025-10-28 02:25:00|20.51|18.57|20.51|18.56|20.52|18.57|20.5|18.54|0
1761618600000|2025-10-28 02:30:00|20.52|18.57|20.51|18.56|20.53|18.57|20.49|18.54|0
1761618900000|2025-10-28 02:35:00|20.52|18.57|20.52|18.57|20.53|18.57|20.51|18.55|0
1761619200000|2025-10-28 02:40:00|20.53|18.58|20.52|18.57|20.54|18.58|20.49|18.54|0
1761619500000|2025-10-28 02:45:00|20.53|18.58|20.56|18.61|20.58|18.62|20.5|18.54|0
1761619800000|2025-10-28 02:50:00|20.57|18.62|20.56|18.6|20.58|18.62|20.54|18.58|0
1761620100000|2025-10-28 02:55:00|20.57|18.61|20.51|18.56|20.57|18.61|20.5|18.55|0
1761620400000|2025-10-28 03:00:00|20.5|18.55|20.6|18.64|20.6|18.64|20.49|18.54|0
1761620700000|2025-10-28 03:05:00|20.61|18.65|20.61|18.65|20.63|18.67|20.59|18.63|0
1761621000000|2025-10-28 03:10:00|20.62|18.66|20.67|18.7|20.67|18.7|20.59|18.63|0
1761621300000|2025-10-28 03:15:00|20.66|18.69|20.65|18.69|20.68|18.71|20.63|18.67|0
1761621600000|2025-10-28 03:20:00|20.66|18.68|20.67|18.7|20.67|18.7|20.64|18.68|0
1761621900000|2025-10-28 03:25:00|20.66|18.69|20.67|18.7|20.67|18.7|20.65|18.69|0
1761622200000|2025-10-28 03:30:00|20.66|18.69|20.67|18.7|20.68|18.71|20.66|18.69|0
1761622500000|2025-10-28 03:35:00|20.68|18.71|20.67|18.7|20.68|18.71|20.64|18.68|0
1761622800000|2025-10-28 03:40:00|20.66|18.69|20.66|18.7|20.67|18.7|20.65|18.69|0
1761623100000|2025-10-28 03:45:00|20.67|18.69|20.66|18.69|20.69|18.72|20.65|18.68|0
1761623400000|2025-10-28 03:50:00|20.65|18.68|20.66|18.7|20.68|18.71|20.59|18.63|0
1761623700000|2025-10-28 03:55:00|20.67|18.69|20.65|18.68|20.69|18.72|20.65|18.68|0
1761624000000|2025-10-28 04:00:00|20.66|18.69|20.67|18.7|20.68|18.71|20.63|18.67|0
1761624300000|2025-10-28 04:05:00|20.66|18.69|20.66|18.69|20.68|18.71|20.65|18.68|0
1761624600000|2025-10-28 04:10:00|20.65|18.68|20.66|18.69|20.69|18.72|20.64|18.68|0
1761624900000|2025-10-28 04:15:00|20.67|18.7|20.64|18.67|20.68|18.71|20.61|18.65|0
1761625200000|2025-10-28 04:20:00|20.65|18.68|20.66|18.7|20.68|18.71|20.64|18.67|0
1761625500000|2025-10-28 04:25:00|20.67|18.71|20.66|18.69|20.68|18.71|20.65|18.68|0
1761625800000|2025-10-28 04:30:00|20.65|18.68|20.67|18.7|20.68|18.71|20.65|18.68|0
1761626100000|2025-10-28 04:35:00|20.66|18.69|20.67|18.7|20.69|18.72|20.65|18.68|0
1761626400000|2025-10-28 04:40:00|20.68|18.71|20.67|18.7|20.69|18.72|20.66|18.7|0
1761626700000|2025-10-28 04:45:00|20.66|18.69|20.67|18.7|20.67|18.71|20.65|18.68|0
1761627000000|2025-10-28 04:50:00|20.66|18.69|20.67|18.7|20.68|18.71|20.65|18.69|0
1761627300000|2025-10-28 04:55:00|20.66|18.69|20.68|18.71|20.69|18.72|20.65|18.68|0
1761627600000|2025-10-28 05:00:00|20.66|18.7|20.66|18.69|20.67|18.7|20.62|18.66|0
1761627900000|2025-10-28 05:05:00|20.65|18.68|20.67|18.7|20.69|18.72|20.64|18.67|0
1761628200000|2025-10-28 05:10:00|20.68|18.71|20.72|18.74|20.73|18.76|20.68|18.71|0
1761628500000|2025-10-28 05:15:00|20.71|18.73|20.71|18.74|20.73|18.75|20.69|18.72|0
1761628800000|2025-10-28 05:20:00|20.72|18.75|20.73|18.76|20.73|18.76|20.7|18.73|0
1761629100000|2025-10-28 05:25:00|20.77|18.8|20.77|18.8|20.78|18.8|20.73|18.76|0
1761629400000|2025-10-28 05:30:00|20.78|18.79|20.76|18.78|20.79|18.81|20.75|18.77|0
1761629700000|2025-10-28 05:35:00|20.77|18.79|20.77|18.79|20.79|18.81|20.76|18.78|0
1761630000000|2025-10-28 05:40:00|20.79|18.81|20.77|18.79|20.8|18.81|20.75|18.77|0
1761630300000|2025-10-28 05:45:00|20.76|18.78|20.7|18.73|20.77|18.79|20.7|18.73|0
1761630600000|2025-10-28 05:50:00|20.71|18.74|20.65|18.69|20.73|18.75|20.65|18.68|0
1761630900000|2025-10-28 05:55:00|20.66|18.68|20.66|18.69|20.68|18.71|20.65|18.68|0
1761631200000|2025-10-28 06:00:00|20.65|18.68|20.67|18.7|20.69|18.72|20.63|18.67|0
1761631500000|2025-10-28 06:05:00|20.66|18.69|20.66|18.69|20.68|18.71|20.64|18.67|0
1761631800000|2025-10-28 06:10:00|20.67|18.7|20.65|18.69|20.68|18.71|20.65|18.68|0
1761632100000|2025-10-28 06:15:00|20.66|18.7|20.66|18.69|20.68|18.71|20.65|18.69|0
1761632400000|2025-10-28 06:20:00|20.65|18.68|20.65|18.68|20.67|18.7|20.64|18.67|0
1761632700000|2025-10-28 06:25:00|20.64|18.67|20.67|18.7|20.69|18.72|20.63|18.67|0
1761633000000|2025-10-28 06:30:00|20.66|18.69|20.61|18.65|20.67|18.7|20.59|18.63|0
1761633300000|2025-10-28 06:35:00|20.6|18.64|20.66|18.69|20.67|18.7|20.59|18.63|0
1761633600000|2025-10-28 06:40:00|20.65|18.68|20.67|18.7|20.67|18.7|20.64|18.67|0
1761633900000|2025-10-28 06:45:00|20.66|18.69|20.66|18.69|20.69|18.72|20.64|18.67|0
1761634200000|2025-10-28 06:50:00|20.65|18.7|20.66|18.7|20.68|18.71|20.64|18.67|0
1761634500000|2025-10-28 06:55:00|20.67|18.69|20.67|18.7|20.67|18.71|20.64|18.68|0
1761634800000|2025-10-28 07:00:00|20.66|18.69|20.64|18.67|20.69|18.72|20.63|18.66|0
1761635100000|2025-10-28 07:05:00|20.65|18.68|20.61|18.65|20.69|18.72|20.61|18.64|0
1761635400000|2025-10-28 07:10:00|20.62|18.66|20.65|18.68|20.67|18.7|20.59|18.63|0
1761635700000|2025-10-28 07:15:00|20.64|18.67|20.67|18.7|20.67|18.7|20.63|18.67|0
1761636000000|2025-10-28 07:20:00|20.66|18.69|20.65|18.69|20.67|18.7|20.63|18.66|0
1761636300000|2025-10-28 07:25:00|20.66|18.68|20.56|18.6|20.66|18.69|20.54|18.58|0
1761636600000|2025-10-28 07:30:00|20.57|18.61|20.55|18.6|20.58|18.62|20.55|18.59|0
1761636900000|2025-10-28 07:35:00|20.56|18.62|20.56|18.6|20.58|18.62|20.54|18.59|0
1761637200000|2025-10-28 07:40:00|20.55|18.61|20.61|18.65|20.61|18.65|20.52|18.57|0
1761637500000|2025-10-28 07:45:00|20.62|18.66|20.61|18.65|20.64|18.67|20.59|18.63|0
1761637800000|2025-10-28 07:50:00|20.62|18.67|20.71|18.74|20.73|18.76|20.6|18.64|0
1761638100000|2025-10-28 07:55:00|20.7|18.73|20.66|18.7|20.72|18.74|20.63|18.67|0
1761638400000|2025-10-28 08:00:00|20.64|18.69|20.67|18.7|20.69|18.72|20.63|18.66|0
1761638700000|2025-10-28 08:05:00|20.66|18.69|20.66|18.69|20.68|18.71|20.64|18.67|0
1761639000000|2025-10-28 08:10:00|20.68|18.71|20.7|18.73|20.73|18.76|20.65|18.68|0
1761639300000|2025-10-28 08:15:00|20.71|18.72|20.7|18.73|20.73|18.76|20.69|18.72|0
1761639600000|2025-10-28 08:20:00|20.71|18.74|20.66|18.69|20.71|18.74|20.62|18.66|0
1761639900000|2025-10-28 08:25:00|20.65|18.7|20.6|18.64|20.68|18.71|20.6|18.64|0
1761640200000|2025-10-28 08:30:00|20.59|18.63|20.6|18.63|20.63|18.66|20.59|18.63|0
1761640500000|2025-10-28 08:35:00|20.61|18.64|20.67|18.7|20.68|18.71|20.6|18.64|0
1761640800000|2025-10-28 08:40:00|20.66|18.69|20.64|18.67|20.68|18.71|20.64|18.67|0
1761641100000|2025-10-28 08:45:00|20.63|18.66|20.61|18.64|20.66|18.69|20.57|18.62|0
1761641400000|2025-10-28 08:50:00|20.6|18.65|20.54|18.59|20.61|18.65|20.53|18.58|0
1761641700000|2025-10-28 08:55:00|20.55|18.6|20.61|18.65|20.62|18.66|20.54|18.58|0
1761642000000|2025-10-28 09:00:00|20.6|18.64|20.5|18.55|20.61|18.65|20.49|18.54|0
1761642300000|2025-10-28 09:05:00|20.49|18.54|20.62|18.65|20.63|18.66|20.49|18.54|0
1761642600000|2025-10-28 09:10:00|20.61|18.64|20.6|18.64|20.62|18.65|20.6|18.64|0
1761642900000|2025-10-28 09:15:00|20.59|18.63|20.61|18.65|20.63|18.66|20.59|18.63|0
1761643200000|2025-10-28 09:20:00|20.62|18.66|20.56|18.6|20.63|18.67|20.54|18.59|0
1761643500000|2025-10-28 09:25:00|20.55|18.59|20.6|18.63|20.62|18.66|20.55|18.59|0
1761643800000|2025-10-28 09:30:00|20.61|18.64|20.61|18.65|20.62|18.66|20.58|18.62|0
1761644100000|2025-10-28 09:35:00|20.62|18.66|20.62|18.65|20.62|18.66|20.6|18.64|0
1761644400000|2025-10-28 09:40:00|20.61|18.64|20.61|18.65|20.62|18.65|20.58|18.62|0
1761644700000|2025-10-28 09:45:00|20.6|18.64|20.61|18.64|20.62|18.66|20.59|18.63|0
1761645000000|2025-10-28 09:50:00|20.6|18.65|20.61|18.65|20.62|18.66|20.59|18.63|0
1761645300000|2025-10-28 09:55:00|20.6|18.64|20.51|18.56|20.6|18.64|20.49|18.54|0
1761645600000|2025-10-28 10:00:00|20.5|18.55|20.5|18.55|20.53|18.58|20.48|18.53|0
1761645900000|2025-10-28 10:05:00|20.51|18.56|20.56|18.6|20.57|18.61|20.48|18.53|0
1761646200000|2025-10-28 10:10:00|20.57|18.61|20.5|18.55|20.57|18.61|20.49|18.54|0
1761646500000|2025-10-28 10:15:00|20.49|18.54|20.51|18.55|20.53|18.57|20.49|18.54|0
1761646800000|2025-10-28 10:20:00|20.5|18.56|20.5|18.54|20.54|18.58|20.49|18.54|0
1761647100000|2025-10-28 10:25:00|20.49|18.55|20.51|18.56|20.52|18.56|20.49|18.54|0
1761647400000|2025-10-28 10:30:00|20.5|18.55|20.5|18.55|20.52|18.57|20.49|18.54|0
1761647700000|2025-10-28 10:35:00|20.49|18.54|20.51|18.56|20.53|18.58|20.49|18.53|0
1761648000000|2025-10-28 10:40:00|20.5|18.55|20.51|18.56|20.53|18.57|20.5|18.55|0
1761648300000|2025-10-28 10:45:00|20.5|18.55|20.61|18.64|20.62|18.65|20.5|18.55|0
1761648600000|2025-10-28 10:50:00|20.59|18.63|20.6|18.64|20.62|18.66|20.56|18.6|0
1761648900000|2025-10-28 10:55:00|20.59|18.63|20.51|18.55|20.62|18.66|20.5|18.55|0
1761649200000|2025-10-28 11:00:00|20.48|18.53|20.56|18.6|20.57|18.61|20.48|18.53|0
1761649500000|2025-10-28 11:05:00|20.55|18.59|20.5|18.54|20.57|18.61|20.5|18.54|0
1761649800000|2025-10-28 11:10:00|20.51|18.55|20.45|18.5|20.52|18.57|20.43|18.48|0
1761650100000|2025-10-28 11:15:00|20.46|18.51|20.49|18.54|20.56|18.6|20.45|18.5|0
1761650400000|2025-10-28 11:20:00|20.5|18.55|20.45|18.5|20.51|18.56|20.42|18.47|0
1761650700000|2025-10-28 11:25:00|20.44|18.49|20.45|18.5|20.48|18.53|20.42|18.48|0
1761651000000|2025-10-28 11:30:00|20.46|18.51|20.44|18.49|20.47|18.52|20.42|18.48|0
1761651300000|2025-10-28 11:35:00|20.45|18.5|20.46|18.51|20.46|18.51|20.38|18.44|0
1761651600000|2025-10-28 11:40:00|20.45|18.5|20.4|18.46|20.46|18.51|20.39|18.45|0
1761651900000|2025-10-28 11:45:00|20.39|18.45|20.39|18.45|20.41|18.46|20.38|18.44|0
1761652200000|2025-10-28 11:50:00|20.4|18.44|20.4|18.46|20.41|18.47|20.38|18.44|0
1761652500000|2025-10-28 11:55:00|20.39|18.45|20.42|18.47|20.45|18.51|20.38|18.44|0
1761652800000|2025-10-28 12:00:00|20.41|18.46|20.4|18.46|20.42|18.47|20.16|18.24|0
1761653100000|2025-10-28 12:05:00|20.39|18.45|20.4|18.46|20.42|18.47|20.38|18.44|0
1761653400000|2025-10-28 12:10:00|20.39|18.45|20.34|18.4|20.42|18.48|20.33|18.4|0
1761653700000|2025-10-28 12:15:00|20.35|18.41|20.33|18.39|20.36|18.42|20.32|18.38|0
1761654000000|2025-10-28 12:20:00|20.36|18.42|20.29|18.36|20.36|18.42|20.27|18.34|0
1761654300000|2025-10-28 12:25:00|20.3|18.37|20.3|18.36|20.31|18.38|20.27|18.34|0
1761654600000|2025-10-28 12:30:00|19.76|18.37|20.29|18.35|20.33|18.4|19.76|17.87|0
1761654900000|2025-10-28 12:35:00|20.28|18.36|20.31|18.37|20.31|18.38|20.27|18.34|0
1761655200000|2025-10-28 12:40:00|20.32|18.38|20.3|18.36|20.32|18.38|20.27|18.34|0
1761655500000|2025-10-28 12:45:00|20.31|18.37|20.3|18.37|20.33|18.39|20.29|18.36|0
1761655800000|2025-10-28 12:50:00|20.31|18.38|20.36|18.42|20.37|18.43|20.3|18.37|0
1761656100000|2025-10-28 12:55:00|20.35|18.41|20.35|18.42|20.37|18.43|20.33|18.4|0
1761656400000|2025-10-28 13:00:00|20.25|18.41|20.12|18.21|20.31|18.42|19.66|17.79|0
1761656700000|2025-10-28 13:05:00|20.13|18.2|20.05|18.14|20.17|18.25|20.03|18.13|0
1761657000000|2025-10-28 13:10:00|20.06|18.15|20.03|18.13|20.09|18.17|20.02|18.12|0
1761657300000|2025-10-28 13:15:00|20.02|18.12|20.09|18.18|20.12|18.2|19.97|18.07|0
1761657600000|2025-10-28 13:20:00|20.1|18.19|20.1|18.19|20.13|18.21|20.06|18.15|0
1761657900000|2025-10-28 13:25:00|20.11|18.2|20.11|18.19|20.13|18.22|20.08|18.17|0
1761658200000|2025-10-28 13:30:00|20.1|18.15|20.06|18.15|20.15|18.23|19.93|18.03|0
1761658500000|2025-10-28 13:35:00|20.05|18.14|20.19|18.27|20.23|18.3|20.01|18.11|0
1761658800000|2025-10-28 13:40:00|20.2|18.28|20.35|18.42|20.38|18.44|20.11|18.19|0
1761659100000|2025-10-28 13:45:00|20.36|18.41|20.49|18.54|20.65|18.69|20.34|18.4|0
1761659400000|2025-10-28 13:50:00|20.5|18.59|20.63|18.67|20.65|18.68|20.49|18.58|0
1761659700000|2025-10-28 13:55:00|20.62|18.66|20.57|18.61|20.66|18.69|20.36|18.42|0
1761660000000|2025-10-28 14:00:00|20.58|18.62|20.52|18.56|20.65|18.68|20.48|18.53|0
1761660300000|2025-10-28 14:05:00|20.51|18.57|20.48|18.53|20.6|18.64|20.46|18.51|0
1761660600000|2025-10-28 14:10:00|20.47|18.52|20.51|18.55|20.56|18.6|20.43|18.48|0
1761660900000|2025-10-28 14:15:00|20.5|18.53|20.48|18.53|20.51|18.55|20.42|18.47|0
1761661200000|2025-10-28 14:20:00|20.47|18.52|20.36|18.42|20.51|18.56|20.34|18.4|0
1761661500000|2025-10-28 14:25:00|20.37|18.43|20.36|18.42|20.47|18.52|20.31|18.38|0
1761661800000|2025-10-28 14:30:00|20.37|18.43|20.42|18.48|20.49|18.54|20.32|18.38|0
1761662100000|2025-10-28 14:35:00|20.36|18.42|20.42|18.47|20.44|18.49|20.25|18.32|0
1761662400000|2025-10-28 14:40:00|20.41|18.48|20.57|18.62|20.59|18.63|20.4|18.46|0
1761662700000|2025-10-28 14:45:00|20.58|18.63|20.53|18.57|20.72|18.74|20.5|18.55|0
1761663000000|2025-10-28 14:50:00|20.54|18.58|20.52|18.56|20.61|18.65|20.47|18.52|0
1761663300000|2025-10-28 14:55:00|20.51|18.57|20.55|18.59|20.61|18.64|20.45|18.5|0
1761663600000|2025-10-28 15:00:00|20.57|18.61|20.57|18.61|20.58|18.62|20.43|18.49|0
1761663900000|2025-10-28 15:05:00|20.59|18.63|20.44|18.5|20.59|18.63|20.41|18.47|0
1761664200000|2025-10-28 15:10:00|20.45|18.51|20.57|18.61|20.62|18.65|20.45|18.5|0
1761664500000|2025-10-28 15:15:00|20.58|18.62|20.53|18.57|20.59|18.63|20.46|18.51|0
1761664800000|2025-10-28 15:20:00|20.52|18.58|20.64|18.68|20.65|18.68|20.51|18.56|0
1761665100000|2025-10-28 15:25:00|20.65|18.67|20.72|18.74|20.74|18.76|20.55|18.59|0
1761665400000|2025-10-28 15:30:00|20.73|18.75|20.77|18.79|20.82|18.83|20.68|18.71|0
1761665700000|2025-10-28 15:35:00|20.78|18.8|20.77|18.79|20.91|18.92|20.71|18.74|0
1761666000000|2025-10-28 15:40:00|20.76|18.8|20.87|18.88|20.89|18.9|20.76|18.79|0
1761666300000|2025-10-28 15:45:00|20.88|18.89|20.87|18.89|20.9|18.91|20.84|18.86|0
1761666600000|2025-10-28 15:50:00|20.86|18.87|20.89|18.9|20.92|18.92|20.83|18.84|0
1761666900000|2025-10-28 15:55:00|20.83|18.85|20.78|18.8|20.85|18.86|20.76|18.78|0
1761667200000|2025-10-28 16:00:00|20.77|18.79|20.68|18.71|20.79|18.81|20.67|18.7|0
1761667500000|2025-10-28 16:05:00|20.69|18.72|20.68|18.71|20.7|18.72|20.66|18.69|0
1761667800000|2025-10-28 16:10:00|20.69|18.72|20.67|18.7|20.71|18.74|20.65|18.68|0
1761668100000|2025-10-28 16:15:00|20.66|18.71|20.71|18.74|20.73|18.76|20.64|18.67|0
1761668400000|2025-10-28 16:20:00|20.72|18.75|20.78|18.8|20.79|18.81|20.69|18.72|0
1761668700000|2025-10-28 16:25:00|20.79|18.81|20.6|18.64|20.79|18.81|20.59|18.63|0
1761669000000|2025-10-28 16:30:00|20.61|18.65|20.51|18.56|20.7|18.73|20.32|18.38|0
1761669300000|2025-10-28 16:35:00|20.52|18.48|20.54|18.59|20.55|18.59|20.41|18.47|0
1761669600000|2025-10-28 16:40:00|20.55|18.58|20.39|18.45|20.6|18.64|20.39|18.45|0
1761669900000|2025-10-28 16:45:00|20.41|18.46|20.34|18.41|20.42|18.47|20.27|18.34|0
1761670200000|2025-10-28 16:50:00|20.35|18.42|20.21|18.29|20.36|18.42|20.19|18.27|0
1761670500000|2025-10-28 16:55:00|20.22|18.3|20.22|18.29|20.28|18.35|20.2|18.28|0
1761670800000|2025-10-28 17:00:00|20.21|18.28|20.17|18.25|20.22|18.29|20.13|18.21|0
1761671100000|2025-10-28 17:05:00|20.16|18.24|20.14|18.22|20.19|18.27|20.14|18.22|0
1761671400000|2025-10-28 17:10:00|20.15|18.23|20.2|18.28|20.25|18.32|20.13|18.21|0
1761671700000|2025-10-28 17:15:00|20.21|18.27|20.26|18.33|20.27|18.34|20.13|18.21|0
1761672000000|2025-10-28 17:20:00|20.25|18.32|20.21|18.29|20.28|18.35|20.2|18.28|0
1761672300000|2025-10-28 17:25:00|20.23|18.3|20.26|18.33|20.28|18.35|20.21|18.28|0
1761672600000|2025-10-28 17:30:00|20.2|18.27|20.25|18.32|20.31|18.37|20.2|18.27|0
1761672900000|2025-10-28 17:35:00|20.24|18.31|20.25|18.32|20.3|18.36|20.23|18.3|0
1761673200000|2025-10-28 17:40:00|20.24|18.31|20.26|18.33|20.28|18.35|20.23|18.3|0
1761673500000|2025-10-28 17:45:00|20.25|18.32|20.25|18.32|20.37|18.43|20.24|18.31|0
1761673800000|2025-10-28 17:50:00|20.26|18.33|20.27|18.34|20.29|18.36|20.23|18.3|0
1761674100000|2025-10-28 17:55:00|20.28|18.35|20.25|18.32|20.31|18.37|20.23|18.3|0
1761674400000|2025-10-28 18:00:00|20.24|18.31|20.28|18.35|20.31|18.38|20.22|18.29|0
1761674700000|2025-10-28 18:05:00|20.31|18.34|20.3|18.36|20.32|18.39|20.26|18.33|0
1761675000000|2025-10-28 18:10:00|20.31|18.37|20.26|18.33|20.33|18.4|20.25|18.32|0
1761675300000|2025-10-28 18:15:00|20.27|18.34|20.26|18.33|20.28|18.35|20.21|18.29|0
1761675600000|2025-10-28 18:20:00|20.25|18.32|20.37|18.43|20.39|18.45|20.24|18.31|0
1761675900000|2025-10-28 18:25:00|20.38|18.44|20.41|18.46|20.44|18.49|20.34|18.4|0
1761676200000|2025-10-28 18:30:00|20.42|18.47|20.45|18.51|20.49|18.54|20.38|18.44|0
1761676500000|2025-10-28 18:35:00|20.47|18.5|20.46|18.51|20.48|18.53|20.44|18.49|0
1761676800000|2025-10-28 18:40:00|20.45|18.5|20.41|18.47|20.47|18.52|20.39|18.45|0
1761677100000|2025-10-28 18:45:00|20.42|18.48|20.38|18.44|20.42|18.48|20.33|18.39|0
1761677400000|2025-10-28 18:50:00|20.4|18.46|20.36|18.42|20.4|18.46|20.33|18.4|0
1761677700000|2025-10-28 18:55:00|20.37|18.43|20.3|18.36|20.45|18.51|20.3|18.36|0
1761678000000|2025-10-28 19:00:00|20.31|18.37|20.34|18.4|20.38|18.44|20.3|18.37|0
1761678300000|2025-10-28 19:05:00|20.33|18.39|20.35|18.41|20.37|18.43|20.32|18.39|0
1761678600000|2025-10-28 19:10:00|20.34|18.43|20.36|18.42|20.41|18.46|20.34|18.41|0
1761678900000|2025-10-28 19:15:00|20.37|18.43|20.45|18.5|20.51|18.55|20.36|18.42|0
1761679200000|2025-10-28 19:20:00|20.46|18.51|20.46|18.52|20.49|18.54|20.44|18.49|0
1761679500000|2025-10-28 19:25:00|20.47|18.53|20.42|18.47|20.5|18.55|20.32|18.38|0
1761679800000|2025-10-28 19:30:00|20.41|18.48|20.44|18.49|20.5|18.55|20.41|18.47|0
1761680100000|2025-10-28 19:35:00|20.45|18.5|20.66|18.69|20.68|18.71|20.41|18.47|0
1761680400000|2025-10-28 19:40:00|20.67|18.7|20.82|18.84|20.86|18.87|20.67|18.7|0
1761680700000|2025-10-28 19:45:00|20.83|18.83|20.76|18.78|20.83|18.84|20.69|18.72|0
1761681000000|2025-10-28 19:50:00|20.77|18.79|20.75|18.77|21.02|19.02|20.67|18.7|0
1761681300000|2025-10-28 19:55:00|20.8|18.82|20.79|18.81|20.86|18.87|20.66|18.7|0
1761681600000|2025-10-28 20:00:00|20.75|18.77|20.78|18.8|20.85|18.86|20.72|18.75|0
1761681900000|2025-10-28 20:05:00|20.8|18.81|20.84|18.85|20.86|18.87|20.77|18.79|0
1761682200000|2025-10-28 20:10:00|20.85|18.86|20.77|18.79|20.85|18.86|20.75|18.77|0
1761682500000|2025-10-28 20:15:00|20.78|18.8|20.73|18.75|20.78|18.8|20.69|18.72|0
1761682800000|2025-10-28 20:20:00|20.72|18.74|20.71|18.74|20.74|18.76|20.7|18.73|0
1761683100000|2025-10-28 20:25:00|20.72|18.75|20.72|18.75|20.73|18.75|20.7|18.73|0
1761683400000|2025-10-28 20:30:00|20.73|18.74|20.72|18.75|20.73|18.76|20.69|18.72|0
1761683700000|2025-10-28 20:35:00|20.71|18.74|20.72|18.74|20.74|18.76|20.69|18.72|0
1761684000000|2025-10-28 20:40:00|20.73|18.75|20.72|18.75|20.73|18.76|20.69|18.72|0
1761684300000|2025-10-28 20:45:00|20.73|18.76|20.71|18.74|20.73|18.76|20.7|18.73|0
1761684600000|2025-10-28 20:50:00|20.72|18.75|20.76|18.79|20.83|18.84|20.72|18.74|0
1761684900000|2025-10-28 20:55:00|20.75|18.78|20.75|18.78|20.78|18.8|20.75|18.77|0
1761685200000|2025-10-28 21:00:00|20.74|18.77|20.79|18.81|20.79|18.81|20.72|18.75|0
1761685500000|2025-10-28 21:05:00|20.8|18.82|20.79|18.81|20.8|18.82|20.77|18.79|0
1761685800000|2025-10-28 21:10:00|20.78|18.8|20.78|18.8|20.81|18.83|20.78|18.8|0
1761686100000|2025-10-28 21:15:00|20.77|18.79|20.78|18.81|20.78|18.81|20.77|18.79|0
1761686400000|2025-10-28 21:20:00|20.79|18.8|20.78|18.8|20.79|18.81|20.78|18.8|0
1761686700000|2025-10-28 21:25:00|20.77|18.79|20.77|18.8|20.77|18.8|20.77|18.79|0
1761687000000|2025-10-28 21:30:00|20.78|18.79|20.77|18.79|20.78|18.8|20.77|18.79|0
1761687300000|2025-10-28 21:35:00|20.78|18.8|20.74|18.76|20.78|18.8|20.73|18.75|0
1761687600000|2025-10-28 21:40:00|20.73|18.75|20.74|18.76|20.74|18.77|20.73|18.75|0
1761687900000|2025-10-28 21:45:00|20.75|18.78|20.72|18.75|20.75|18.78|20.7|18.73|0
1761688200000|2025-10-28 21:50:00|20.7|18.73|20.71|18.74|20.73|18.76|20.69|18.72|0
1761688500000|2025-10-28 21:55:00|20.7|18.73|20.7|18.73|20.71|18.74|20.7|18.73|0
1761688800000|2025-10-28 22:00:00|20.71|18.74|20.71|18.74|20.76|18.79|20.69|18.72|0
1761689100000|2025-10-28 22:05:00|20.72|18.73|20.7|18.73|20.72|18.75|20.69|18.72|0
1761689400000|2025-10-28 22:10:00|20.69|18.72|20.63|18.67|20.7|18.73|20.63|18.67|0
1761689700000|2025-10-28 22:15:00|20.62|18.66|20.65|18.68|20.68|18.71|20.62|18.66|0
1761690000000|2025-10-28 22:20:00|20.66|18.69|20.65|18.68|20.67|18.7|20.65|18.68|0
1761690300000|2025-10-28 22:25:00|20.64|18.67|20.64|18.68|20.64|18.68|20.63|18.66|0
1761690600000|2025-10-28 22:30:00|20.63|18.67|20.68|18.71|20.68|18.71|20.63|18.66|0
1761690900000|2025-10-28 22:35:00|20.67|18.7|20.74|18.77|20.75|18.77|20.67|18.7|0
1761691200000|2025-10-28 22:40:00|20.75|18.76|20.76|18.78|20.76|18.78|20.73|18.75|0
1761691500000|2025-10-28 22:45:00|20.77|18.79|20.77|18.79|20.78|18.8|20.74|18.77|0
1761691800000|2025-10-28 22:50:00|20.78|18.8|20.76|18.78|20.8|18.82|20.76|18.78|0
1761692100000|2025-10-28 22:55:00|20.77|18.79|20.78|18.8|20.79|18.81|20.76|18.78|0
1761692400000|2025-10-28 23:00:00|20.77|18.79|20.8|18.82|20.82|18.84|20.77|18.79|0
1761692700000|2025-10-28 23:05:00|20.81|18.83|20.8|18.82|20.82|18.84|20.78|18.8|0
1761693000000|2025-10-28 23:10:00|20.81|18.83|20.77|18.79|20.81|18.83|20.76|18.78|0
1761693300000|2025-10-28 23:15:00|20.76|18.78|20.72|18.74|20.76|18.78|20.72|18.74|0
1761693600000|2025-10-28 23:20:00|20.73|18.75|20.68|18.71|20.73|18.76|20.68|18.71|0
1761693900000|2025-10-28 23:25:00|20.69|18.72|20.75|18.77|20.76|18.78|20.69|18.72|0
1761694200000|2025-10-28 23:30:00|20.76|18.78|20.72|18.75|20.76|18.79|20.72|18.74|0
1761694500000|2025-10-28 23:35:00|20.73|18.76|20.74|18.76|20.74|18.76|20.7|18.73|0
1761694800000|2025-10-28 23:40:00|20.75|18.77|20.74|18.76|20.76|18.78|20.74|18.76|0
1761695100000|2025-10-28 23:45:00|20.75|18.77|20.69|18.72|20.75|18.77|20.67|18.7|0
1761695400000|2025-10-28 23:50:00|20.7|18.73|20.71|18.74|20.73|18.76|20.69|18.72|0
1761695700000|2025-10-28 23:55:00|20.7|18.73|20.7|18.73|20.71|18.74|20.67|18.7|0
1761696000000|2025-10-29 00:00:00|20.69|18.72|20.76|18.78|20.77|18.79|20.69|18.72|0
1761696300000|2025-10-29 00:05:00|20.77|18.79|20.76|18.78|20.78|18.8|20.72|18.75|0
1761696600000|2025-10-29 00:10:00|20.75|18.79|20.75|18.77|20.79|18.81|20.71|18.74|0
1761696900000|2025-10-29 00:15:00|20.76|18.78|20.73|18.75|20.77|18.79|20.7|18.73|0
1761697200000|2025-10-29 00:20:00|20.72|18.74|20.72|18.74|20.73|18.75|20.69|18.72|0
1761697500000|2025-10-29 00:25:00|20.71|18.75|20.73|18.76|20.73|18.76|20.69|18.72|0
1761697800000|2025-10-29 00:30:00|20.72|18.75|20.67|18.71|20.75|18.77|20.6|18.64|0
1761698100000|2025-10-29 00:35:00|20.68|18.7|20.66|18.69|20.7|18.73|20.64|18.68|0
1761698400000|2025-10-29 00:40:00|20.65|18.68|20.67|18.7|20.69|18.72|20.65|18.68|0
1761698700000|2025-10-29 00:45:00|20.66|18.71|20.66|18.7|20.69|18.72|20.65|18.68|0
1761699000000|2025-10-29 00:50:00|20.67|18.69|20.68|18.71|20.68|18.71|20.66|18.69|0
1761699300000|2025-10-29 00:55:00|20.67|18.7|20.71|18.74|20.74|18.77|20.64|18.68|0
1761699600000|2025-10-29 01:00:00|20.72|18.75|20.66|18.69|20.72|18.75|20.64|18.67|0
1761699900000|2025-10-29 01:05:00|20.65|18.68|20.65|18.69|20.68|18.71|20.63|18.66|0
1761700200000|2025-10-29 01:10:00|20.66|18.68|20.66|18.7|20.69|18.72|20.64|18.68|0
1761700500000|2025-10-29 01:15:00|20.67|18.69|20.68|18.71|20.68|18.71|20.64|18.68|0
1761700800000|2025-10-29 01:20:00|20.67|18.7|20.68|18.71|20.68|18.71|20.65|18.68|0
1761701100000|2025-10-29 01:25:00|20.69|18.72|20.67|18.7|20.69|18.72|20.62|18.65|0
1761701400000|2025-10-29 01:30:00|20.66|18.71|20.69|18.72|20.69|18.72|20.65|18.69|0
1761701700000|2025-10-29 01:35:00|20.68|18.71|20.66|18.7|20.69|18.72|20.65|18.68|0
1761702000000|2025-10-29 01:40:00|20.58|18.62|20.55|18.59|20.63|18.67|20.5|18.54|0
1761702300000|2025-10-29 01:45:00|20.56|18.6|20.67|18.7|20.69|18.72|20.56|18.6|0
1761702600000|2025-10-29 01:50:00|20.66|18.69|20.6|18.64|20.71|18.73|20.58|18.62|0
1761702900000|2025-10-29 01:55:00|20.61|18.65|20.57|18.61|20.65|18.68|20.52|18.57|0
1761703200000|2025-10-29 02:00:00|20.56|18.6|20.56|18.61|20.59|18.63|20.53|18.58|0
1761703500000|2025-10-29 02:05:00|20.57|18.6|20.57|18.61|20.6|18.63|20.56|18.6|0
1761703800000|2025-10-29 02:10:00|20.58|18.62|20.57|18.62|20.58|18.62|20.47|18.52|0
1761704100000|2025-10-29 02:15:00|20.58|18.63|20.57|18.61|20.6|18.63|20.55|18.6|0
1761704400000|2025-10-29 02:20:00|20.58|18.62|20.58|18.62|20.58|18.62|20.55|18.59|0
1761704700000|2025-10-29 02:25:00|20.57|18.61|20.59|18.63|20.59|18.63|20.55|18.59|0
1761705000000|2025-10-29 02:30:00|20.6|18.62|20.57|18.61|20.6|18.64|20.55|18.59|0
1761705300000|2025-10-29 02:35:00|20.56|18.6|20.52|18.57|20.57|18.61|20.5|18.55|0
1761705600000|2025-10-29 02:40:00|20.53|18.56|20.47|18.52|20.54|18.59|20.46|18.51|0
1761705900000|2025-10-29 02:45:00|20.48|18.53|20.47|18.52|20.48|18.53|20.42|18.47|0
1761706200000|2025-10-29 02:50:00|20.46|18.51|20.48|18.53|20.5|18.55|20.45|18.5|0
1761706500000|2025-10-29 02:55:00|20.47|18.52|20.52|18.57|20.53|18.57|20.46|18.51|0
1761706800000|2025-10-29 03:00:00|20.53|18.55|20.47|18.52|20.53|18.57|20.46|18.51|0
1761707100000|2025-10-29 03:05:00|20.48|18.53|20.47|18.52|20.48|18.53|20.45|18.5|0
1761707400000|2025-10-29 03:10:00|20.46|18.51|20.53|18.58|20.54|18.58|20.46|18.51|0
1761707700000|2025-10-29 03:15:00|20.54|18.56|20.51|18.56|20.54|18.58|20.49|18.54|0
1761708000000|2025-10-29 03:20:00|20.52|18.57|20.51|18.56|20.54|18.59|20.51|18.56|0
1761708300000|2025-10-29 03:25:00|20.52|18.57|20.5|18.55|20.54|18.58|20.5|18.55|0
1761708600000|2025-10-29 03:30:00|20.51|18.56|20.58|18.62|20.6|18.64|20.51|18.56|0
1761708900000|2025-10-29 03:35:00|20.57|18.61|20.47|18.52|20.58|18.62|20.45|18.5|0
1761709200000|2025-10-29 03:40:00|20.46|18.51|20.47|18.52|20.49|18.54|20.45|18.51|0
1761709500000|2025-10-29 03:45:00|20.48|18.53|20.52|18.57|20.53|18.58|20.48|18.53|0
1761709800000|2025-10-29 03:50:00|20.51|18.56|20.52|18.57|20.54|18.58|20.5|18.55|0
1761710100000|2025-10-29 03:55:00|20.51|18.56|20.53|18.57|20.54|18.58|20.5|18.55|0
1761710400000|2025-10-29 04:00:00|20.52|18.58|20.55|18.6|20.6|18.63|20.51|18.56|0
1761710700000|2025-10-29 04:05:00|20.56|18.62|20.57|18.61|20.6|18.63|20.54|18.59|0
1761711000000|2025-10-29 04:10:00|20.58|18.62|20.57|18.61|20.6|18.64|20.56|18.6|0
1761711300000|2025-10-29 04:15:00|20.56|18.6|20.55|18.59|20.59|18.63|20.54|18.58|0
1761711600000|2025-10-29 04:20:00|20.54|18.58|20.57|18.61|20.58|18.62|20.53|18.57|0
1761711900000|2025-10-29 04:25:00|20.56|18.6|20.56|18.6|20.58|18.62|20.55|18.6|0
1761712200000|2025-10-29 04:30:00|20.55|18.59|20.57|18.62|20.59|18.63|20.55|18.59|0
1761712500000|2025-10-29 04:35:00|20.56|18.61|20.58|18.62|20.58|18.62|20.56|18.6|0
1761712800000|2025-10-29 04:40:00|20.57|18.61|20.52|18.57|20.59|18.63|20.5|18.55|0
1761713100000|2025-10-29 04:45:00|20.51|18.56|20.52|18.57|20.53|18.57|20.49|18.54|0
1761713400000|2025-10-29 04:50:00|20.53|18.58|20.52|18.56|20.53|18.58|20.51|18.55|0
1761713700000|2025-10-29 04:55:00|20.53|18.57|20.53|18.57|20.53|18.58|20.51|18.55|0
1761714000000|2025-10-29 05:00:00|20.49|18.54|20.5|18.55|20.52|18.57|20.47|18.52|0
1761714300000|2025-10-29 05:05:00|20.49|18.54|20.52|18.57|20.55|18.59|20.49|18.54|0
1761714600000|2025-10-29 05:10:00|20.51|18.56|20.5|18.55|20.54|18.58|20.49|18.54|0
1761714900000|2025-10-29 05:15:00|20.51|18.54|20.51|18.55|20.53|18.57|20.5|18.54|0
1761715200000|2025-10-29 05:20:00|20.5|18.56|20.51|18.56|20.52|18.57|20.5|18.55|0
1761715500000|2025-10-29 05:25:00|20.5|18.55|20.46|18.51|20.52|18.56|20.45|18.51|0
1761715800000|2025-10-29 05:30:00|20.45|18.52|20.46|18.51|20.49|18.54|20.43|18.49|0
1761716100000|2025-10-29 05:35:00|20.47|18.52|20.46|18.51|20.48|18.53|20.44|18.49|0
1761716400000|2025-10-29 05:40:00|20.47|18.52|20.47|18.52|20.49|18.53|20.44|18.49|0
1761716700000|2025-10-29 05:45:00|20.45|18.51|20.47|18.52|20.48|18.53|20.44|18.49|0
1761717000000|2025-10-29 05:50:00|20.48|18.53|20.48|18.53|20.49|18.54|20.44|18.5|0
1761717300000|2025-10-29 05:55:00|20.46|18.51|20.47|18.52|20.47|18.52|20.44|18.5|0
1761717600000|2025-10-29 06:00:00|20.46|18.51|20.44|18.49|20.47|18.52|20.44|18.49|0
1761717900000|2025-10-29 06:05:00|20.47|18.52|20.46|18.51|20.48|18.53|20.45|18.5|0
1761718200000|2025-10-29 06:10:00|20.45|18.5|20.46|18.51|20.46|18.51|20.45|18.5|0
1761718500000|2025-10-29 06:15:00|20.47|18.52|20.46|18.51|20.48|18.53|20.44|18.49|0
1761718800000|2025-10-29 06:20:00|20.47|18.52|20.43|18.48|20.49|18.54|20.39|18.45|0
1761719100000|2025-10-29 06:25:00|20.42|18.47|20.42|18.48|20.43|18.49|20.3|18.36|0
1761719400000|2025-10-29 06:30:00|20.43|18.49|20.4|18.46|20.44|18.49|20.39|18.45|0
1761719700000|2025-10-29 06:35:00|20.39|18.45|20.41|18.47|20.44|18.49|20.39|18.45|0
1761720000000|2025-10-29 06:40:00|20.42|18.48|20.43|18.48|20.43|18.48|20.4|18.46|0
1761720300000|2025-10-29 06:45:00|20.41|18.47|20.41|18.47|20.43|18.48|20.39|18.45|0
1761720600000|2025-10-29 06:50:00|20.4|18.46|20.41|18.47|20.43|18.49|20.38|18.44|0
1761720900000|2025-10-29 06:55:00|20.4|18.46|20.39|18.45|20.43|18.48|20.39|18.45|0
1761721200000|2025-10-29 07:00:00|20.41|18.47|20.41|18.46|20.45|18.5|20.39|18.44|0
1761721500000|2025-10-29 07:05:00|20.4|18.45|20.3|18.37|20.43|18.48|20.28|18.35|0
1761721800000|2025-10-29 07:10:00|20.31|18.38|20.31|18.37|20.31|18.38|20.27|18.34|0
1761722100000|2025-10-29 07:15:00|20.3|18.38|20.31|18.38|20.33|18.4|20.29|18.35|0
1761722400000|2025-10-29 07:20:00|20.32|18.37|20.29|18.36|20.34|18.4|20.29|18.35|0
1761722700000|2025-10-29 07:25:00|20.28|18.35|20.31|18.37|20.32|18.39|20.28|18.35|0
1761723000000|2025-10-29 07:30:00|20.32|18.38|20.31|18.37|20.33|18.39|20.28|18.35|0
1761723300000|2025-10-29 07:35:00|20.33|18.38|20.21|18.28|20.33|18.39|20.18|18.26|0
1761723600000|2025-10-29 07:40:00|20.19|18.27|20.18|18.26|20.21|18.29|20.18|18.26|0
1761723900000|2025-10-29 07:45:00|20.19|18.27|20.18|18.26|20.25|18.33|20.18|18.25|0
1761724200000|2025-10-29 07:50:00|20.19|18.27|20.25|18.32|20.26|18.33|20.16|18.24|0
1761724500000|2025-10-29 07:55:00|20.24|18.31|20.21|18.29|20.27|18.34|20.18|18.26|0
1761724800000|2025-10-29 08:00:00|20.22|18.3|20.19|18.27|20.23|18.31|20.17|18.25|0
1761725100000|2025-10-29 08:05:00|20.21|18.28|20.21|18.28|20.22|18.29|20.18|18.26|0
1761725400000|2025-10-29 08:10:00|20.19|18.27|20.21|18.28|20.23|18.3|20.18|18.26|0
1761725700000|2025-10-29 08:15:00|20.22|18.29|20.11|18.19|20.22|18.29|20.09|18.18|0
1761726000000|2025-10-29 08:20:00|20.1|18.2|20.15|18.23|20.2|18.28|20.09|18.17|0
1761726300000|2025-10-29 08:25:00|20.16|18.24|20.22|18.3|20.28|18.35|20.15|18.23|0
1761726600000|2025-10-29 08:30:00|20.23|18.29|20.22|18.3|20.23|18.3|20.18|18.26|0
1761726900000|2025-10-29 08:35:00|20.23|18.28|20.36|18.42|20.38|18.44|20.2|18.27|0
1761727200000|2025-10-29 08:40:00|20.35|18.41|20.38|18.44|20.39|18.44|20.3|18.36|0
1761727500000|2025-10-29 08:45:00|20.37|18.43|20.31|18.38|20.38|18.44|20.29|18.36|0
1761727800000|2025-10-29 08:50:00|20.32|18.37|20.31|18.38|20.33|18.39|20.28|18.35|0
1761728100000|2025-10-29 08:55:00|20.3|18.37|20.36|18.42|20.39|18.45|20.3|18.36|0
1761728400000|2025-10-29 09:00:00|20.37|18.43|20.36|18.42|20.39|18.45|20.31|18.38|0
1761728700000|2025-10-29 09:05:00|20.37|18.43|20.37|18.43|20.38|18.44|20.33|18.4|0
1761729000000|2025-10-29 09:10:00|20.38|18.44|20.46|18.51|20.49|18.54|20.34|18.41|0
1761729300000|2025-10-29 09:15:00|20.47|18.52|20.36|18.42|20.49|18.54|20.33|18.39|0
1761729600000|2025-10-29 09:20:00|20.35|18.43|20.42|18.48|20.42|18.48|20.33|18.4|0
1761729900000|2025-10-29 09:25:00|20.43|18.47|20.41|18.47|20.43|18.48|20.34|18.4|0
1761730200000|2025-10-29 09:30:00|20.42|18.48|20.42|18.47|20.45|18.5|20.36|18.42|0
1761730500000|2025-10-29 09:35:00|20.43|18.48|20.34|18.41|20.44|18.49|20.33|18.4|0
1761730800000|2025-10-29 09:40:00|20.36|18.42|20.36|18.42|20.39|18.45|20.28|18.35|0
1761731100000|2025-10-29 09:45:00|20.37|18.43|20.36|18.43|20.4|18.45|20.32|18.38|0
1761731400000|2025-10-29 09:50:00|20.37|18.42|20.36|18.42|20.38|18.44|20.3|18.36|0
1761731700000|2025-10-29 09:55:00|20.35|18.41|20.31|18.38|20.37|18.43|20.26|18.33|0
1761732000000|2025-10-29 10:00:00|20.32|18.39|20.2|18.28|20.34|18.4|20.2|18.28|0
1761732300000|2025-10-29 10:05:00|20.21|18.29|20.22|18.29|20.26|18.33|20.18|18.26|0
1761732600000|2025-10-29 10:10:00|20.23|18.3|20.2|18.27|20.25|18.32|20.17|18.25|0
1761732900000|2025-10-29 10:15:00|20.21|18.28|20.2|18.27|20.22|18.3|20.18|18.26|0
1761733200000|2025-10-29 10:20:00|20.18|18.28|20.16|18.24|20.22|18.29|20.14|18.22|0
1761733500000|2025-10-29 10:25:00|20.15|18.23|20.15|18.23|20.17|18.25|20.14|18.22|0
1761733800000|2025-10-29 10:30:00|20.12|18.2|20.15|18.23|20.19|18.26|20.12|18.2|0
1761734100000|2025-10-29 10:35:00|20.14|18.22|20.16|18.24|20.18|18.26|20.13|18.21|0
1761734400000|2025-10-29 10:40:00|20.17|18.25|20.22|18.29|20.22|18.29|20.13|18.22|0
1761734700000|2025-10-29 10:45:00|20.23|18.3|20.2|18.28|20.23|18.3|20.19|18.26|0
1761735000000|2025-10-29 10:50:00|20.19|18.27|20.2|18.27|20.22|18.29|20.18|18.26|0
1761735300000|2025-10-29 10:55:00|20.19|18.28|20.21|18.29|20.24|18.31|20.19|18.26|0
1761735600000|2025-10-29 11:00:00|20.2|18.28|20.31|18.37|20.33|18.4|20.2|18.27|0
1761735900000|2025-10-29 11:05:00|20.29|18.36|20.2|18.28|20.31|18.37|20.19|18.27|0
1761736200000|2025-10-29 11:10:00|20.21|18.27|20.11|18.19|20.22|18.29|20.08|18.17|0
1761736500000|2025-10-29 11:15:00|20.12|18.2|20.21|18.28|20.22|18.29|20.08|18.16|0
1761736800000|2025-10-29 11:20:00|20.2|18.26|20.16|18.24|20.23|18.31|20.14|18.22|0
1761737100000|2025-10-29 11:25:00|20.17|18.25|20.04|18.14|20.17|18.25|20.04|18.13|0
1761737400000|2025-10-29 11:30:00|20.06|18.15|19.99|18.09|20.07|18.16|19.99|18.09|0
1761737700000|2025-10-29 11:35:00|20.05|18.08|20.04|18.13|20.07|18.16|20.03|18.08|0
1761738000000|2025-10-29 11:40:00|20.03|18.14|20.05|18.14|20.07|18.15|20.03|18.12|0
1761738300000|2025-10-29 11:45:00|20.04|18.13|20.07|18.16|20.07|18.16|20.04|18.13|0
1761738600000|2025-10-29 11:50:00|20.05|18.15|20.05|18.14|20.07|18.16|20.03|18.12|0
1761738900000|2025-10-29 11:55:00|20.06|18.15|20.16|18.24|20.17|18.25|20.04|18.13|0
1761739200000|2025-10-29 12:00:00|20.17|18.25|20.16|18.24|20.18|18.26|19.02|17.21|0
1761739500000|2025-10-29 12:05:00|20.15|18.23|20.17|18.25|20.19|18.27|20.12|18.21|0
1761739800000|2025-10-29 12:10:00|20.16|18.24|20.15|18.24|20.18|18.26|20.14|18.22|0
1761740100000|2025-10-29 12:15:00|20.16|18.23|20.12|18.2|20.17|18.25|20.1|18.19|0
1761740400000|2025-10-29 12:20:00|20.13|18.21|20.16|18.24|20.19|18.27|20.09|18.18|0
1761740700000|2025-10-29 12:25:00|20.17|18.25|20.16|18.24|20.2|18.27|20.15|18.23|0
1761741000000|2025-10-29 12:30:00|20.15|18.23|20.2|18.28|20.23|18.3|20.14|18.22|0
1761741300000|2025-10-29 12:35:00|20.21|18.29|20.19|18.26|20.23|18.31|20.19|18.26|0
1761741600000|2025-10-29 12:40:00|20.22|18.29|20.2|18.28|20.23|18.31|20.18|18.26|0
1761741900000|2025-10-29 12:45:00|20.21|18.29|20.21|18.28|20.23|18.3|20.18|18.26|0
1761742200000|2025-10-29 12:50:00|20.2|18.29|20.17|18.25|20.23|18.3|20.15|18.23|0
1761742500000|2025-10-29 12:55:00|20.16|18.24|20.15|18.23|20.18|18.26|20.14|18.22|0
1761742800000|2025-10-29 13:00:00|20.16|18.24|20.15|18.23|20.19|18.27|19.21|17.38|0
1761743100000|2025-10-29 13:05:00|20.14|18.24|20.16|18.24|20.18|18.26|20.13|18.21|0
1761743400000|2025-10-29 13:10:00|20.17|18.25|20.16|18.24|20.17|18.25|20.14|18.23|0
1761743700000|2025-10-29 13:15:00|20.17|18.25|20.17|18.25|20.18|18.26|20.14|18.22|0
1761744000000|2025-10-29 13:20:00|20.16|18.24|20.22|18.29|20.23|18.3|20.15|18.23|0
1761744300000|2025-10-29 13:25:00|20.2|18.28|20.24|18.31|20.25|18.33|20.17|18.25|0
1761744600000|2025-10-29 13:30:00|20.25|18.33|20.32|18.38|20.51|18.56|20.25|18.33|0
1761744900000|2025-10-29 13:35:00|20.31|18.39|20.36|18.42|20.44|18.49|20.26|18.33|0
1761745200000|2025-10-29 13:40:00|20.37|18.43|20.32|18.38|20.5|18.55|20.31|18.37|0
1761745500000|2025-10-29 13:45:00|20.3|18.37|20.45|18.51|20.55|18.59|20.29|18.36|0
1761745800000|2025-10-29 13:50:00|20.46|18.53|20.43|18.49|20.56|18.6|20.4|18.46|0
1761746100000|2025-10-29 13:55:00|20.44|18.5|20.46|18.52|20.5|18.54|20.34|18.4|0
1761746400000|2025-10-29 14:00:00|20.44|18.51|20.52|18.57|20.58|18.62|20.43|18.48|0
1761746700000|2025-10-29 14:05:00|20.53|18.58|20.66|18.69|20.7|18.73|20.5|18.55|0
1761747000000|2025-10-29 14:10:00|20.65|18.68|20.62|18.65|20.77|18.8|20.57|18.62|0
1761747300000|2025-10-29 14:15:00|20.63|18.66|20.56|18.6|20.64|18.67|20.54|18.58|0
1761747600000|2025-10-29 14:20:00|20.57|18.61|20.45|18.5|20.61|18.65|20.42|18.48|0
1761747900000|2025-10-29 14:25:00|20.46|18.51|20.45|18.5|20.51|18.55|20.43|18.48|0
1761748200000|2025-10-29 14:30:00|20.44|18.49|20.37|18.43|20.44|18.49|20.31|18.38|0
1761748500000|2025-10-29 14:35:00|20.35|18.41|20.31|18.38|20.41|18.47|20.27|18.34|0
1761748800000|2025-10-29 14:40:00|20.32|18.39|20.34|18.4|20.4|18.46|20.24|18.32|0
1761749100000|2025-10-29 14:45:00|20.33|18.41|20.36|18.43|20.44|18.49|20.23|18.3|0
1761749400000|2025-10-29 14:50:00|20.33|18.39|20.29|18.35|20.43|18.48|20.23|18.31|0
1761749700000|2025-10-29 14:55:00|20.28|18.33|20.25|18.33|20.31|18.38|20.23|18.3|0
1761750000000|2025-10-29 15:00:00|20.26|18.32|20.21|18.28|20.3|18.36|20.19|18.26|0
1761750300000|2025-10-29 15:05:00|20.2|18.27|20.18|18.26|20.24|18.31|20.12|18.2|0
1761750600000|2025-10-29 15:10:00|20.17|18.25|20.05|18.14|20.18|18.26|20|18.09|0
1761750900000|2025-10-29 15:15:00|20.06|18.15|19.92|18.02|20.1|18.18|19.92|18.02|0
1761751200000|2025-10-29 15:20:00|19.93|18.03|19.85|17.96|19.97|18.07|19.84|17.95|0
1761751500000|2025-10-29 15:25:00|19.84|17.95|19.92|18.02|19.93|18.04|19.81|17.93|0
1761751800000|2025-10-29 15:30:00|19.94|18.05|19.88|17.99|19.94|18.05|19.84|17.95|0
1761752100000|2025-10-29 15:35:00|19.89|18|19.96|18.06|20|18.1|19.83|17.94|0
1761752400000|2025-10-29 15:40:00|19.95|18.05|19.94|18.04|20|18.1|19.91|18.01|0
1761752700000|2025-10-29 15:45:00|19.92|18.02|19.95|18.05|20.02|18.12|19.89|17.99|0
1761753000000|2025-10-29 15:50:00|19.94|18.04|19.89|18|19.96|18.06|19.85|17.96|0
1761753300000|2025-10-29 15:55:00|19.88|17.99|19.95|18.05|19.98|18.07|19.86|17.97|0
1761753600000|2025-10-29 16:00:00|19.96|18.06|20.1|18.19|20.13|18.21|19.94|18.04|0
1761753900000|2025-10-29 16:05:00|20.09|18.18|20.03|18.12|20.18|18.26|20.01|18.1|0
1761754200000|2025-10-29 16:10:00|20.02|18.11|19.99|18.09|20.07|18.16|19.98|18.08|0
1761754500000|2025-10-29 16:15:00|19.98|18.08|20.05|18.14|20.06|18.15|19.94|18.04|0
1761754800000|2025-10-29 16:20:00|20.03|18.13|19.94|18.04|20.06|18.15|19.9|18|0
1761755100000|2025-10-29 16:25:00|19.95|18.05|19.94|18.04|19.98|18.08|19.91|18.01|0
1761755400000|2025-10-29 16:30:00|19.93|18.06|19.89|18|19.97|18.06|19.89|18|0
1761755700000|2025-10-29 16:35:00|19.88|17.99|19.89|18|19.92|18.02|19.87|17.98|0
1761756000000|2025-10-29 16:40:00|19.9|18.01|19.89|18|19.93|18.03|19.87|17.98|0
1761756300000|2025-10-29 16:45:00|19.9|17.99|19.89|17.99|19.95|18.05|19.84|17.95|0
1761756600000|2025-10-29 16:50:00|19.88|17.97|19.97|18.07|20.01|18.11|19.86|17.97|0
1761756900000|2025-10-29 16:55:00|19.96|18.06|19.94|18.04|19.99|18.09|19.93|18.03|0
1761757200000|2025-10-29 17:00:00|19.93|18.03|19.99|18.09|20.02|18.12|19.92|18.02|0
1761757500000|2025-10-29 17:05:00|20|18.1|20.01|18.11|20.02|18.12|19.97|18.07|0
1761757800000|2025-10-29 17:10:00|20|18.1|20.03|18.12|20.12|18.21|20|18.09|0
1761758100000|2025-10-29 17:15:00|20.04|18.13|20.11|18.19|20.11|18.19|20.02|18.11|0
1761758400000|2025-10-29 17:20:00|20.12|18.2|20.14|18.22|20.14|18.22|20.07|18.16|0
1761758700000|2025-10-29 17:25:00|20.15|18.23|20.25|18.32|20.31|18.37|20.1|18.19|0
1761759000000|2025-10-29 17:30:00|20.27|18.34|20.32|18.38|20.34|18.4|20.24|18.31|0
1761759300000|2025-10-29 17:35:00|20.31|18.37|20.26|18.33|20.32|18.38|20.23|18.3|0
1761759600000|2025-10-29 17:40:00|20.27|18.34|20.25|18.33|20.29|18.36|20.21|18.29|0
1761759900000|2025-10-29 17:45:00|20.26|18.34|20.13|18.22|20.29|18.35|20.12|18.2|0
1761760200000|2025-10-29 17:50:00|20.12|18.21|20.1|18.18|20.15|18.23|20.06|18.15|0
1761760500000|2025-10-29 17:55:00|20.09|18.19|20.26|18.33|20.27|18.34|20.05|18.14|0
1761760800000|2025-10-29 18:00:00|20.24|18.31|20.12|18.21|20.27|18.34|19.83|17.95|0
1761761100000|2025-10-29 18:05:00|20.14|18.22|19.99|18.08|20.29|18.35|19.95|18.05|0
1761761400000|2025-10-29 18:10:00|20|18.09|20.15|18.23|20.16|18.24|19.94|18.04|0
1761761700000|2025-10-29 18:15:00|20.16|18.24|20.08|18.17|20.29|18.36|20.03|18.13|0
1761762000000|2025-10-29 18:20:00|20.09|18.16|20.17|18.25|20.19|18.27|20.03|18.12|0
1761762300000|2025-10-29 18:25:00|20.18|18.26|20.1|18.19|20.22|18.3|20.08|18.17|0
1761762600000|2025-10-29 18:30:00|20.09|18.18|19.87|17.98|20.14|18.22|19.82|17.93|0
1761762900000|2025-10-29 18:35:00|19.88|17.99|21.88|19.08|21.88|19.56|19.86|17.97|0
1761763200000|2025-10-29 18:40:00|21.87|19.07|21.72|18.92|22.08|19.28|21.26|18.46|0
1761763500000|2025-10-29 18:45:00|21.75|18.95|21.29|18.49|21.75|18.95|21.02|18.22|0
1761763800000|2025-10-29 18:50:00|21.21|18.41|20.64|17.84|21.24|18.44|20.58|17.78|0
1761764100000|2025-10-29 18:55:00|20.59|17.79|20.84|18.04|20.89|18.09|20.44|17.64|0
1761764400000|2025-10-29 19:00:00|20.81|18.01|21.24|18.44|21.27|18.47|20.49|17.69|0
1761764700000|2025-10-29 19:05:00|21.25|18.45|20.77|17.97|21.25|18.45|20.61|17.81|0
1761765000000|2025-10-29 19:10:00|20.79|17.99|21.05|18.25|21.07|18.27|20.76|17.96|0
1761765300000|2025-10-29 19:15:00|21.04|18.24|21.14|18.34|21.35|18.55|20.93|18.13|0
1761765600000|2025-10-29 19:20:00|21.16|18.36|21.25|18.45|21.33|18.53|21.02|18.22|0
1761765900000|2025-10-29 19:25:00|21.27|18.47|21.37|18.57|21.39|18.59|20.98|18.18|0
1761766200000|2025-10-29 19:30:00|21.38|18.58|21.58|18.78|21.68|18.88|21.23|18.43|0
1761766500000|2025-10-29 19:35:00|21.57|18.77|21.52|18.72|21.87|19.07|21.51|18.71|0
1761766800000|2025-10-29 19:40:00|21.54|18.74|21.53|18.73|21.66|18.86|21.4|18.6|0
1761767100000|2025-10-29 19:45:00|21.54|18.74|21.38|18.58|21.54|18.74|21.19|18.39|0
1761767400000|2025-10-29 19:50:00|21.23|18.43|21.4|18.6|21.44|18.64|20.94|18.14|0
1761767700000|2025-10-29 19:55:00|21.39|18.59|21.13|18.33|21.52|18.72|21.13|18.33|0
1761768000000|2025-10-29 20:00:00|21.06|18.26|20.96|18.16|21.56|18.76|13.82|11.02|0
1761768300000|2025-10-29 20:05:00|21.02|18.22|21.52|18.72|21.81|19.01|20.98|18.18|0
1761768600000|2025-10-29 20:10:00|21.5|18.7|21.36|18.56|21.62|18.82|21.31|18.51|0
1761768900000|2025-10-29 20:15:00|21.37|18.57|21.15|18.35|21.43|18.63|21.12|18.32|0
1761769200000|2025-10-29 20:20:00|21.16|18.36|21.52|18.72|21.55|18.75|21.15|18.35|0
1761769500000|2025-10-29 20:25:00|21.53|18.73|21.3|18.5|21.54|18.74|21.3|18.5|0
1761769800000|2025-10-29 20:30:00|21.31|18.51|21.23|18.43|21.38|18.58|21.17|18.37|0
1761770100000|2025-10-29 20:35:00|21.24|18.44|21.23|18.43|21.27|18.47|21.17|18.37|0
1761770400000|2025-10-29 20:40:00|21.22|18.42|21.21|18.41|21.24|18.44|21.17|18.37|0
1761770700000|2025-10-29 20:45:00|21.23|18.43|21.24|18.44|21.26|18.46|21.19|18.39|0
1761771000000|2025-10-29 20:50:00|21.23|18.43|21.26|18.46|21.32|18.52|21.15|18.35|0
1761771300000|2025-10-29 20:55:00|21.96|17.76|22.03|17.83|22.04|17.84|21.83|17.63|0
1761771600000|2025-10-29 21:00:00|21.93|17.73|21.93|17.73|22|17.8|21.93|17.73|0
1761771900000|2025-10-29 21:05:00|21.94|17.74|22.05|17.85|22.05|17.85|21.94|17.74|0
1761772200000|2025-10-29 21:10:00|22.06|17.86|22.09|17.89|22.14|17.94|22.05|17.85|0
1761772500000|2025-10-29 21:15:00|22.1|17.9|22.1|17.9|22.18|17.98|22.1|17.9|0
1761772800000|2025-10-29 21:20:00|22.11|17.91|22.12|17.92|22.13|17.93|22.08|17.88|0
1761773100000|2025-10-29 21:25:00|22.13|17.93|22.11|17.91|22.15|17.95|22.08|17.88|0
1761773400000|2025-10-29 21:30:00|22.12|17.92|22.15|17.95|22.19|17.99|22.11|17.91|0
1761773700000|2025-10-29 21:35:00|22.17|17.97|22.16|17.96|22.19|17.99|22.15|17.95|0
1761774000000|2025-10-29 21:40:00|22.15|17.95|21.98|17.78|22.16|17.96|21.96|17.76|0
1761774300000|2025-10-29 21:45:00|21.97|17.77|22.04|17.84|22.05|17.85|21.97|17.77|0
1761774600000|2025-10-29 21:50:00|22.03|17.83|21.98|17.78|22.04|17.84|21.96|17.76|0
1761774900000|2025-10-29 21:55:00|21.97|17.77|22.36|18.16|22.36|18.16|21.97|17.77|0
1761775200000|2025-10-29 22:00:00|22.42|18.22|22.37|18.17|22.49|18.29|22.11|17.91|0
1761775500000|2025-10-29 22:05:00|22.36|18.16|22.05|17.85|22.38|18.18|22.03|17.83|0
1761775800000|2025-10-29 22:10:00|22.06|17.86|22.11|17.91|22.12|17.92|21.9|17.7|0
1761776100000|2025-10-29 22:15:00|22.1|17.9|22.16|17.96|22.21|18.01|22.08|17.88|0
1761776400000|2025-10-29 22:20:00|22.15|17.95|22.21|18.01|22.22|18.02|22.11|17.91|0
1761776700000|2025-10-29 22:25:00|22.22|18.02|22.31|18.11|22.31|18.11|22.17|17.97|0
1761777000000|2025-10-29 22:30:00|22.29|18.09|22.12|17.92|22.29|18.09|22.1|17.9|0
1761777300000|2025-10-29 22:35:00|22.11|17.91|22.13|17.93|22.15|17.95|22.09|17.89|0
1761777600000|2025-10-29 22:40:00|22.14|17.94|22.13|17.93|22.15|17.95|22.07|17.87|0
1761777900000|2025-10-29 22:45:00|22.12|17.92|22.11|17.91|22.12|17.92|22.08|17.88|0
1761778200000|2025-10-29 22:50:00|22.1|17.9|22.14|17.94|22.15|17.95|22.07|17.87|0
1761778500000|2025-10-29 22:55:00|22.15|17.95|22.15|17.95|22.18|17.98|22.12|17.92|0
1761778800000|2025-10-29 23:00:00|22.16|17.96|22.12|17.92|22.19|17.99|22.08|17.88|0
1761779100000|2025-10-29 23:05:00|22.13|17.93|22.17|17.97|22.18|17.98|22.1|17.9|0
1761779400000|2025-10-29 23:10:00|22.16|17.96|22.15|17.95|22.21|18.01|22.15|17.95|0
1761779700000|2025-10-29 23:15:00|22.16|17.96|22.14|17.94|22.16|17.96|22.11|17.91|0
1761780000000|2025-10-29 23:20:00|22.16|17.96|21.93|17.73|22.16|17.96|21.9|17.7|0
1761780300000|2025-10-29 23:25:00|21.92|17.72|21.94|17.74|21.97|17.77|21.91|17.71|0
1761780600000|2025-10-29 23:30:00|21.93|17.73|22.12|17.92|22.12|17.92|21.93|17.73|0
1761780900000|2025-10-29 23:35:00|22.15|17.95|22.26|18.06|22.26|18.06|22.15|17.95|0
1761781200000|2025-10-29 23:40:00|22.23|18.03|22.21|18.01|22.28|18.08|22.19|17.99|0
1761781500000|2025-10-29 23:45:00|22.2|18|22|17.8|22.22|18.02|22|17.8|0
1761781800000|2025-10-29 23:50:00|21.99|17.79|21.82|17.62|21.99|17.79|21.82|17.62|0
1761782100000|2025-10-29 23:55:00|21.81|17.61|21.85|17.65|21.86|17.66|21.78|17.58|0
1761782400000|2025-10-30 00:00:00|21.83|17.63|21.69|17.49|21.85|17.65|21.66|17.46|0
1761782700000|2025-10-30 00:05:00|21.7|17.5|21.75|17.55|21.79|17.59|21.69|17.49|0
1761783000000|2025-10-30 00:10:00|21.76|17.56|21.61|17.41|21.76|17.56|21.57|17.37|0
1761783300000|2025-10-30 00:15:00|21.62|17.42|20.99|18.19|21.63|18.27|20.87|17.4|0
1761783600000|2025-10-30 00:20:00|21|18.2|20.98|18.18|21.02|18.22|20.94|18.14|0
1761783900000|2025-10-30 00:25:00|21|18.2|20.94|18.14|21|18.2|20.91|18.11|0
1761784200000|2025-10-30 00:30:00|20.95|18.15|20.78|17.98|20.95|18.15|20.73|17.93|0
1761784500000|2025-10-30 00:35:00|20.79|17.99|20.84|18.04|20.87|18.07|20.76|17.96|0
1761784800000|2025-10-30 00:40:00|20.83|18.03|20.85|18.05|20.87|18.07|20.81|18.01|0
1761785100000|2025-10-30 00:45:00|20.84|18.04|20.9|18.1|20.92|18.12|20.81|18.01|0
1761785400000|2025-10-30 00:50:00|20.91|18.11|20.87|18.07|20.91|18.11|20.85|18.05|0
1761785700000|2025-10-30 00:55:00|20.88|18.08|20.89|18.09|20.91|18.11|20.85|18.05|0
1761786000000|2025-10-30 01:00:00|20.94|18.14|21.07|18.27|21.14|18.34|20.91|18.11|0
1761786300000|2025-10-30 01:05:00|21.05|18.25|20.89|18.09|21.05|18.25|20.85|18.05|0
1761786600000|2025-10-30 01:10:00|20.9|18.1|20.94|18.14|20.96|18.16|20.82|18.02|0
1761786900000|2025-10-30 01:15:00|20.95|18.15|20.96|18.16|20.97|18.17|20.9|18.1|0
1761787200000|2025-10-30 01:20:00|20.97|18.17|20.97|18.17|20.99|18.19|20.92|18.12|0
1761787500000|2025-10-30 01:25:00|20.96|18.16|20.95|18.15|20.98|18.18|20.93|18.13|0
1761787800000|2025-10-30 01:30:00|20.97|18.17|20.93|18.13|20.99|18.19|20.92|18.12|0
1761788100000|2025-10-30 01:35:00|20.92|18.12|20.76|17.96|20.95|18.15|20.71|17.91|0
1761788400000|2025-10-30 01:40:00|20.74|17.94|20.76|17.96|20.79|17.99|20.7|17.9|0
1761788700000|2025-10-30 01:45:00|20.75|17.95|20.8|18|20.8|18|20.74|17.94|0
1761789000000|2025-10-30 01:50:00|20.81|18.01|20.75|17.95|20.81|18.01|20.73|17.93|0
1761789300000|2025-10-30 01:55:00|20.74|17.94|20.76|17.96|20.78|17.98|20.73|17.93|0
1761789600000|2025-10-30 02:00:00|20.75|17.95|20.78|17.98|20.83|18.03|20.75|17.95|0
1761789900000|2025-10-30 02:05:00|20.79|17.99|20.62|17.82|20.82|18.02|20.61|17.81|0
1761790200000|2025-10-30 02:10:00|20.59|17.79|20.55|17.75|20.62|17.82|20.54|17.74|0
1761790500000|2025-10-30 02:15:00|20.54|17.74|20.48|17.68|20.56|17.76|20.42|17.62|0
1761790800000|2025-10-30 02:20:00|20.46|17.66|20.48|17.68|20.51|17.71|20.4|17.6|0
1761791100000|2025-10-30 02:25:00|20.49|17.69|20.47|17.67|20.51|17.71|20.46|17.66|0
1761791400000|2025-10-30 02:30:00|20.48|17.68|20.48|17.68|20.51|17.71|20.44|17.64|0
1761791700000|2025-10-30 02:35:00|20.47|17.67|20.51|17.71|20.54|17.74|20.47|17.67|0
1761792000000|2025-10-30 02:40:00|20.52|17.72|20.38|17.58|20.54|17.74|20.36|17.56|0
1761792300000|2025-10-30 02:45:00|20.37|17.57|20.54|17.74|20.54|17.74|20.36|17.56|0
1761792600000|2025-10-30 02:50:00|20.53|17.73|20.51|17.71|20.55|17.75|20.49|17.69|0
1761792900000|2025-10-30 02:55:00|20.52|17.72|20.53|17.73|20.54|17.74|20.51|17.71|0
1761793200000|2025-10-30 03:00:00|20.52|17.72|20.36|17.56|20.54|17.74|20.36|17.56|0
1761793500000|2025-10-30 03:05:00|20.37|17.57|20.44|17.64|20.44|17.64|20.37|17.57|0
1761793800000|2025-10-30 03:10:00|20.45|17.65|20.37|17.57|20.45|17.65|20.31|17.51|0
1761794100000|2025-10-30 03:15:00|20.36|17.56|20.33|17.53|20.37|17.57|20.3|17.5|0
1761794400000|2025-10-30 03:20:00|20.34|17.54|20.33|17.53|20.36|17.56|20.31|17.51|0
1761794700000|2025-10-30 03:25:00|20.34|17.54|20.34|17.54|20.36|17.56|20.3|17.5|0
1761795000000|2025-10-30 03:30:00|20.33|17.53|20.32|17.52|20.35|17.55|20.31|17.51|0
1761795300000|2025-10-30 03:35:00|20.33|17.53|20.34|17.54|20.35|17.55|20.3|17.5|0
1761795600000|2025-10-30 03:40:00|20.33|17.53|20.33|17.53|20.36|17.56|20.3|17.5|0
1761795900000|2025-10-30 03:45:00|20.34|17.54|20.34|17.54|20.37|17.57|20.29|17.49|0
1761796200000|2025-10-30 03:50:00|20.35|17.55|20.38|17.58|20.41|17.61|20.26|17.46|0
1761796500000|2025-10-30 03:55:00|20.39|17.59|20.41|17.61|20.49|17.69|20.38|17.58|0
1761796800000|2025-10-30 04:00:00|20.42|17.62|20.5|17.7|20.5|17.7|20.36|17.56|0
1761797100000|2025-10-30 04:05:00|20.52|17.72|20.86|18.06|20.89|18.09|20.52|17.72|0
1761797400000|2025-10-30 04:10:00|20.87|18.07|21.56|18.76|21.64|18.84|20.86|18.06|0
1761797700000|2025-10-30 04:15:00|21.57|18.77|21.51|18.71|21.7|18.9|21.41|18.61|0
1761798000000|2025-10-30 04:20:00|21.52|18.72|21.83|19.03|21.84|19.04|21.35|18.55|0
1761798300000|2025-10-30 04:25:00|21.81|19.01|21.74|18.94|21.83|19.03|21.58|18.78|0
1761798600000|2025-10-30 04:30:00|21.73|18.93|21.73|18.93|21.91|19.11|21.66|18.86|0
1761798900000|2025-10-30 04:35:00|21.71|18.91|21.03|18.23|21.71|18.91|20.88|18.08|0
1761799200000|2025-10-30 04:40:00|21.05|18.25|21.44|18.64|21.58|18.78|20.94|18.14|0
1761799500000|2025-10-30 04:45:00|21.46|18.66|21.38|18.58|21.53|18.73|21.3|18.5|0
1761799800000|2025-10-30 04:50:00|21.37|18.57|21.28|18.48|21.47|18.67|21.23|18.43|0
1761800100000|2025-10-30 04:55:00|21.26|18.46|21.48|18.68|21.48|18.68|21.21|18.41|0
1761800400000|2025-10-30 05:00:00|21.47|18.67|21.52|18.72|21.53|18.73|21.34|18.54|0
1761800700000|2025-10-30 05:05:00|21.51|18.71|21.25|18.45|21.53|18.73|21.19|18.39|0
1761801000000|2025-10-30 05:10:00|21.26|18.46|21.18|18.38|21.38|18.58|21.17|18.37|0
1761801300000|2025-10-30 05:15:00|21.17|18.37|21.2|18.4|21.33|18.53|21.17|18.37|0
1761801600000|2025-10-30 05:20:00|21.19|18.39|21.11|18.31|21.24|18.44|21.07|18.27|0
1761801900000|2025-10-30 05:25:00|21.1|18.3|20.97|18.17|21.13|18.33|20.95|18.15|0
1761802200000|2025-10-30 05:30:00|20.95|18.15|20.89|18.09|20.95|18.15|20.82|18.02|0
1761802500000|2025-10-30 05:35:00|20.9|18.1|20.63|17.83|20.93|18.13|20.61|17.81|0
1761802800000|2025-10-30 05:40:00|20.64|17.84|20.81|18.01|20.88|18.08|20.62|17.82|0
1761803100000|2025-10-30 05:45:00|20.83|18.03|20.87|18.07|20.94|18.14|20.76|17.96|0
1761803400000|2025-10-30 05:50:00|20.88|18.08|20.82|18.02|20.89|18.09|20.8|18|0
1761803700000|2025-10-30 05:55:00|20.83|18.03|20.93|18.13|20.94|18.14|20.82|18.02|0
1761804000000|2025-10-30 06:00:00|20.92|18.12|21.05|18.25|21.06|18.26|20.92|18.12|0
1761804300000|2025-10-30 06:05:00|21.07|18.27|21.16|18.36|21.22|18.42|21.03|18.23|0
1761804600000|2025-10-30 06:10:00|21.17|18.37|21.12|18.32|21.23|18.43|21.04|18.24|0
1761804900000|2025-10-30 06:15:00|21.11|18.31|21.27|18.47|21.33|18.53|21.1|18.3|0
1761805200000|2025-10-30 06:20:00|21.28|18.48|21.28|18.48|21.29|18.49|21.19|18.39|0
1761805500000|2025-10-30 06:25:00|21.26|18.46|21.21|18.41|21.29|18.49|21.18|18.38|0
1761805800000|2025-10-30 06:30:00|21.23|18.43|21.16|18.36|21.25|18.45|21.04|18.24|0
1761806100000|2025-10-30 06:35:00|21.17|18.37|21.06|18.26|21.19|18.39|21.04|18.24|0
1761806400000|2025-10-30 06:40:00|21.07|18.27|21.02|18.22|21.14|18.34|21.01|18.21|0
1761806700000|2025-10-30 06:45:00|21.01|18.21|20.88|18.08|21.05|18.25|20.84|18.04|0
1761807000000|2025-10-30 06:50:00|20.87|18.07|20.76|17.96|20.89|18.09|20.74|17.94|0
1761807300000|2025-10-30 06:55:00|20.77|17.97|20.96|18.16|20.97|18.17|20.74|17.94|0
1761807600000|2025-10-30 07:00:00|20.94|18.14|21.01|18.21|21.1|18.3|20.9|18.1|0
1761807900000|2025-10-30 07:05:00|21.03|18.23|20.97|18.17|21.08|18.28|20.91|18.11|0
1761808200000|2025-10-30 07:10:00|20.95|18.15|20.67|17.87|20.98|18.18|20.64|17.84|0
1761808500000|2025-10-30 07:15:00|20.68|17.88|20.44|17.64|20.68|17.88|20.43|17.63|0
1761808800000|2025-10-30 07:20:00|20.45|17.65|20.5|17.7|20.57|17.77|20.45|17.65|0
1761809100000|2025-10-30 07:25:00|20.51|17.71|20.64|17.84|20.7|17.9|20.04|17.24|0
1761809400000|2025-10-30 07:30:00|20.65|17.85|20.63|17.83|20.67|17.87|20.57|17.77|0
1761809700000|2025-10-30 07:35:00|20.62|17.82|20.55|17.75|20.63|17.83|20.55|17.75|0
1761810000000|2025-10-30 07:40:00|20.57|17.77|20.47|17.67|20.59|17.79|20.44|17.64|0
1761810300000|2025-10-30 07:45:00|20.46|17.66|20.47|17.67|20.5|17.7|20.4|17.6|0
1761810600000|2025-10-30 07:50:00|20.49|17.69|20.43|17.63|20.54|17.74|20.4|17.6|0
1761810900000|2025-10-30 07:55:00|20.42|17.62|20.33|17.53|20.45|17.65|20.28|17.48|0
1761811200000|2025-10-30 08:00:00|20.31|17.51|20.34|17.54|20.4|17.6|20.25|17.45|0
1761811500000|2025-10-30 08:05:00|20.35|17.55|20.42|17.62|20.48|17.68|20.35|17.55|0
1761811800000|2025-10-30 08:10:00|20.4|17.6|20.48|17.68|20.52|17.72|20.36|17.56|0
1761812100000|2025-10-30 08:15:00|20.45|17.65|20.46|17.66|20.53|17.73|20.37|17.57|0
1761812400000|2025-10-30 08:20:00|20.44|17.64|20.39|17.59|20.49|17.69|20.37|17.57|0
1761812700000|2025-10-30 08:25:00|20.42|17.62|20.37|17.57|20.44|17.64|20.31|17.51|0
1761813000000|2025-10-30 08:30:00|20.38|17.58|20.38|17.58|20.44|17.64|20.34|17.54|0
1761813300000|2025-10-30 08:35:00|20.37|17.57|20.39|17.59|20.4|17.6|20.34|17.54|0
1761813600000|2025-10-30 08:40:00|20.37|17.57|20.32|17.52|20.41|17.61|20.29|17.49|0
1761813900000|2025-10-30 08:45:00|20.31|17.51|20.33|17.53|20.34|17.54|20.22|17.42|0
1761814200000|2025-10-30 08:50:00|20.32|17.52|20.22|17.42|20.39|17.59|20.22|17.42|0
1761814500000|2025-10-30 08:55:00|20.2|17.4|20.33|17.53|20.33|17.53|20.18|17.38|0
1761814800000|2025-10-30 09:00:00|20.21|17.41|20.33|17.53|20.33|17.53|20.18|17.38|0
1761815100000|2025-10-30 09:05:00|20.32|17.52|20.22|17.42|20.34|17.54|20.21|17.41|0
1761815400000|2025-10-30 09:10:00|20.23|17.43|20.22|17.42|20.31|17.51|20.18|17.38|0
1761815700000|2025-10-30 09:15:00|20.21|17.41|19.81|17.93|20.3|17.94|19.81|17.4|0
1761816000000|2025-10-30 09:20:00|19.82|17.94|20.03|18.12|20.06|18.15|19.81|17.92|0
1761816300000|2025-10-30 09:25:00|20.02|18.11|19.97|18.07|20.04|18.13|19.94|18.04|0
1761816600000|2025-10-30 09:30:00|19.98|18.06|19.97|18.07|20.01|18.1|19.94|18.04|0
1761816900000|2025-10-30 09:35:00|19.96|18.06|20.08|18.17|20.13|18.21|19.92|18.03|0
1761817200000|2025-10-30 09:40:00|20.09|18.16|20.13|18.22|20.22|18.3|20.06|18.15|0
1761817500000|2025-10-30 09:45:00|20.15|18.23|20.33|18.39|20.39|18.45|20.11|18.19|0
1761817800000|2025-10-30 09:50:00|20.34|18.4|20.23|18.3|20.41|18.47|20.17|18.25|0
1761818100000|2025-10-30 09:55:00|20.24|18.31|20.34|18.41|20.41|18.47|20.24|18.31|0
1761818400000|2025-10-30 10:00:00|20.33|18.4|20.33|18.39|20.47|18.52|20.15|18.23|0
1761818700000|2025-10-30 10:05:00|20.32|18.38|20.25|18.32|20.36|18.42|20.24|18.31|0
1761819000000|2025-10-30 10:10:00|20.26|18.33|20.25|18.33|20.28|18.35|20.2|18.28|0
1761819300000|2025-10-30 10:15:00|20.24|18.32|20.26|18.33|20.32|18.39|20.2|18.28|0
1761819600000|2025-10-30 10:20:00|20.25|18.32|20.19|18.27|20.32|18.38|20.16|18.24|0
1761819900000|2025-10-30 10:25:00|20.2|18.26|20.18|18.26|20.21|18.28|20.16|18.24|0
1761820200000|2025-10-30 10:30:00|20.17|18.25|20.07|18.16|20.21|18.28|20.06|18.15|0
1761820500000|2025-10-30 10:35:00|20.05|18.14|20.14|18.22|20.16|18.24|20.05|18.14|0
1761820800000|2025-10-30 10:40:00|20.16|18.24|20.11|18.19|20.18|18.26|20.08|18.17|0
1761821100000|2025-10-30 10:45:00|20.03|18.12|20.03|18.12|20.1|18.18|19.93|18.04|0
1761821400000|2025-10-30 10:50:00|20.02|18.11|19.99|18.08|20.04|18.13|19.94|18.04|0
1761821700000|2025-10-30 10:55:00|19.98|18.06|19.99|18.08|20.01|18.11|19.94|18.04|0
1761822000000|2025-10-30 11:00:00|19.98|18.09|19.94|18.05|20.01|18.11|19.94|18.04|0
1761822300000|2025-10-30 11:05:00|19.95|18.06|19.92|18.02|20|18.1|19.89|17.99|0
1761822600000|2025-10-30 11:10:00|19.91|18.01|19.93|18.03|19.98|18.08|19.89|17.99|0
1761822900000|2025-10-30 11:15:00|19.94|18.04|19.8|17.91|19.95|18.05|19.8|17.91|0
1761823200000|2025-10-30 11:20:00|19.79|17.9|19.67|17.79|19.83|17.94|19.66|17.79|0
1761823500000|2025-10-30 11:25:00|19.66|17.8|19.66|17.78|19.73|17.85|19.64|17.77|0
1761823800000|2025-10-30 11:30:00|19.67|17.79|19.7|17.82|19.78|17.9|19.65|17.78|0
1761824100000|2025-10-30 11:35:00|19.71|17.83|19.62|17.75|19.74|17.86|19.62|17.75|0
1761824400000|2025-10-30 11:40:00|19.63|17.76|19.55|17.69|19.64|17.77|19.53|17.67|0
1761824700000|2025-10-30 11:45:00|19.54|17.68|19.67|17.8|19.69|17.81|19.54|17.68|0
1761825000000|2025-10-30 11:50:00|19.68|17.81|19.72|17.84|19.76|17.88|19.65|17.78|0
1761825300000|2025-10-30 11:55:00|19.71|17.83|19.77|17.89|19.78|17.9|19.66|17.79|0
1761825600000|2025-10-30 12:00:00|19.76|17.88|19.83|17.94|19.87|17.97|19.74|17.86|0
1761825900000|2025-10-30 12:05:00|19.82|17.93|19.8|17.91|19.88|17.99|19.68|17.81|0
1761826200000|2025-10-30 12:10:00|19.88|17.99|20.1|18.19|20.11|18.19|19.85|17.96|0
1761826500000|2025-10-30 12:15:00|20.11|18.2|20.1|18.19|20.24|18.31|20.08|18.17|0
1761826800000|2025-10-30 12:20:00|20.12|18.2|20.24|18.31|20.24|18.31|20.03|18.12|0
1761827100000|2025-10-30 12:25:00|20.25|18.32|20.5|18.55|20.53|18.58|20.2|18.27|0
1761827400000|2025-10-30 12:30:00|20.49|18.54|20.36|18.42|20.59|18.63|20.36|18.42|0
1761827700000|2025-10-30 12:35:00|20.37|18.43|20.53|18.58|20.59|18.63|20.31|18.38|0
1761828000000|2025-10-30 12:40:00|20.55|18.59|20.63|18.66|20.71|18.74|20.49|18.54|0
1761828300000|2025-10-30 12:45:00|20.62|18.71|20.71|18.74|20.75|18.77|20.58|18.62|0
1761828600000|2025-10-30 12:50:00|20.72|18.75|20.81|18.83|20.83|18.84|20.7|18.73|0
1761828900000|2025-10-30 12:55:00|20.82|18.84|21.03|19.03|21.03|19.03|20.71|18.74|0
1761829200000|2025-10-30 13:00:00|21.01|19.01|21.12|19.12|21.17|19.17|20.96|18.96|0
1761829500000|2025-10-30 13:05:00|21.13|19.13|21.01|19.01|21.14|19.14|20.98|18.98|0
1761829800000|2025-10-30 13:10:00|21|19|20.85|18.87|21.07|19.07|20.83|18.85|0
1761830100000|2025-10-30 13:15:00|20.86|18.86|20.95|18.96|21.06|19.06|20.74|18.76|0
1761830400000|2025-10-30 13:20:00|20.96|18.95|20.96|18.97|21.02|19.02|20.93|18.94|0
1761830700000|2025-10-30 13:25:00|20.95|18.96|21.01|19.01|21.16|19.15|20.92|18.93|0
1761831000000|2025-10-30 13:30:00|21|19|21.12|19.12|21.19|19.19|21|19|0
1761831300000|2025-10-30 13:35:00|21.14|19.14|21.59|19.59|21.68|19.68|21.08|19.08|0
1761831600000|2025-10-30 13:40:00|21.57|19.57|21.18|19.18|21.61|19.61|21.08|19.08|0
1761831900000|2025-10-30 13:45:00|21.2|19.2|20.59|18.63|21.26|19.26|20.46|18.51|0
1761832200000|2025-10-30 13:50:00|20.58|18.62|20.42|18.47|20.58|18.62|20.17|18.24|0
1761832500000|2025-10-30 13:55:00|20.44|18.49|20.72|18.74|20.83|18.85|20.39|18.45|0
1761832800000|2025-10-30 14:00:00|20.69|18.72|21.08|19.08|21.1|19.1|20.48|18.53|0
1761833100000|2025-10-30 14:05:00|21.01|19.01|20.89|18.9|21.04|19.04|20.66|18.69|0
1761833400000|2025-10-30 14:10:00|20.85|18.87|20.81|18.83|21.04|19.04|20.74|18.76|0
1761833700000|2025-10-30 14:15:00|20.76|18.79|21.05|19.05|21.05|19.05|20.75|18.77|0
1761834000000|2025-10-30 14:20:00|21.06|19.06|21.15|19.15|21.2|19.2|20.8|18.82|0
1761834300000|2025-10-30 14:25:00|21.17|19.17|21.26|19.26|21.32|19.32|21.01|19.01|0
1761834600000|2025-10-30 14:30:00|21.27|19.27|21.04|19.04|21.28|19.28|20.97|18.97|0
1761834900000|2025-10-30 14:35:00|21.03|19.03|20.95|18.96|21.13|19.13|20.83|18.85|0
1761835200000|2025-10-30 14:40:00|20.94|18.94|20.66|18.69|20.94|18.94|20.58|18.62|0
1761835500000|2025-10-30 14:45:00|20.68|18.71|20.82|18.84|20.96|18.96|20.59|18.63|0
1761835800000|2025-10-30 14:50:00|20.9|18.91|21.08|19.08|21.14|19.14|20.83|18.85|0
1761836100000|2025-10-30 14:55:00|21.07|19.07|20.9|18.91|21.15|19.15|20.9|18.91|0
1761836400000|2025-10-30 15:00:00|20.89|18.9|20.77|18.79|20.94|18.94|20.7|18.73|0
1761836700000|2025-10-30 15:05:00|20.76|18.78|20.77|18.79|20.92|18.93|20.7|18.73|0
1761837000000|2025-10-30 15:10:00|20.78|18.8|20.69|18.72|20.85|18.87|20.66|18.7|0
1761837300000|2025-10-30 15:15:00|20.73|18.75|20.57|18.61|20.74|18.76|20.55|18.59|0
1761837600000|2025-10-30 15:20:00|20.63|18.67|20.59|18.63|20.64|18.67|20.48|18.53|0
1761837900000|2025-10-30 15:25:00|20.6|18.64|20.67|18.7|20.71|18.73|20.55|18.59|0
1761838200000|2025-10-30 15:30:00|20.64|18.68|20.82|18.84|20.84|18.86|20.64|18.67|0
1761838500000|2025-10-30 15:35:00|20.79|18.81|21.03|19.03|21.05|19.05|20.78|18.8|0
1761838800000|2025-10-30 15:40:00|21.02|19.02|21.16|19.16|21.29|19.29|21|19|0
1761839100000|2025-10-30 15:45:00|21.17|19.17|21.25|19.25|21.32|19.32|21.08|19.08|0
1761839400000|2025-10-30 15:50:00|21.24|19.24|21.16|19.16|21.27|19.27|21.13|19.13|0
1761839700000|2025-10-30 15:55:00|21.17|19.17|21.12|19.12|21.21|19.21|20.99|18.99|0
1761840000000|2025-10-30 16:00:00|21.09|19.09|20.98|18.98|21.22|19.22|20.96|18.97|0
1761840300000|2025-10-30 16:05:00|20.97|18.97|20.75|18.77|21.04|19.04|20.73|18.75|0
1761840600000|2025-10-30 16:10:00|20.73|18.78|20.61|18.65|20.75|18.78|20.57|18.61|0
1761840900000|2025-10-30 16:15:00|20.6|18.64|20.52|18.56|20.67|18.7|20.51|18.55|0
1761841200000|2025-10-30 16:20:00|20.51|18.55|20.58|18.62|20.68|18.71|20.45|18.51|0
1761841500000|2025-10-30 16:25:00|20.57|18.61|20.48|18.53|20.68|18.71|20.46|18.52|0
1761841800000|2025-10-30 16:30:00|20.49|18.54|20.66|18.69|20.66|18.69|20.47|18.52|0
1761842100000|2025-10-30 16:35:00|20.64|18.68|20.79|18.81|20.85|18.87|20.64|18.67|0
1761842400000|2025-10-30 16:40:00|20.74|18.76|20.66|18.7|20.82|18.83|20.64|18.68|0
1761842700000|2025-10-30 16:45:00|20.67|18.71|20.58|18.62|20.68|18.71|20.53|18.58|0
1761843000000|2025-10-30 16:50:00|20.57|18.6|20.57|18.61|20.63|18.67|20.49|18.54|0
1761843300000|2025-10-30 16:55:00|20.56|18.6|20.37|18.43|20.61|18.65|20.33|18.39|0
1761843600000|2025-10-30 17:00:00|20.39|18.44|20.42|18.48|20.48|18.53|20.35|18.41|0
1761843900000|2025-10-30 17:05:00|20.43|18.47|20.6|18.64|20.72|18.74|20.42|18.47|0
1761844200000|2025-10-30 17:10:00|20.61|18.65|20.58|18.62|20.64|18.68|20.53|18.58|0
1761844500000|2025-10-30 17:15:00|20.57|18.61|20.49|18.54|20.62|18.66|20.45|18.5|0
1761844800000|2025-10-30 17:20:00|20.5|18.55|20.37|18.43|20.57|18.61|20.35|18.41|0
1761845100000|2025-10-30 17:25:00|20.39|18.45|20.43|18.49|20.45|18.5|20.33|18.39|0
1761845400000|2025-10-30 17:30:00|20.45|18.5|20.52|18.56|20.53|18.57|20.4|18.46|0
1761845700000|2025-10-30 17:35:00|20.49|18.54|20.51|18.56|20.65|18.68|20.43|18.49|0
1761846000000|2025-10-30 17:40:00|20.52|18.57|20.49|18.54|20.62|18.66|20.48|18.53|0
1761846300000|2025-10-30 17:45:00|20.48|18.53|20.32|18.38|20.51|18.56|20.28|18.35|0
1761846600000|2025-10-30 17:50:00|20.33|18.39|20.33|18.4|20.38|18.44|20.28|18.35|0
1761846900000|2025-10-30 17:55:00|20.34|18.41|20.3|18.37|20.37|18.43|20.25|18.32|0
1761847200000|2025-10-30 18:00:00|20.27|18.34|20.38|18.44|20.39|18.45|20.26|18.33|0
1761847500000|2025-10-30 18:05:00|20.37|18.43|20.6|18.64|20.68|18.71|20.34|18.41|0
1761847800000|2025-10-30 18:10:00|20.62|18.66|20.78|18.8|20.88|18.89|20.52|18.57|0
1761848100000|2025-10-30 18:15:00|20.79|18.81|20.78|18.8|20.96|18.96|20.71|18.74|0
1761848400000|2025-10-30 18:20:00|20.77|18.79|20.79|18.81|20.93|18.93|20.72|18.74|0
1761848700000|2025-10-30 18:25:00|20.8|18.82|20.79|18.81|20.94|18.94|20.74|18.76|0
1761849000000|2025-10-30 18:30:00|20.78|18.8|20.8|18.82|20.81|18.83|20.63|18.66|0
1761849300000|2025-10-30 18:35:00|20.78|18.8|21.04|19.04|21.06|19.06|20.78|18.8|0
1761849600000|2025-10-30 18:40:00|21.03|19.03|21|19|21.12|19.12|20.95|18.95|0
1761849900000|2025-10-30 18:45:00|21.02|19.02|20.84|18.86|21.02|19.02|20.77|18.79|0
1761850200000|2025-10-30 18:50:00|20.87|18.88|20.65|18.68|21.01|19.01|20.59|18.63|0
1761850500000|2025-10-30 18:55:00|20.66|18.69|20.8|18.82|20.85|18.86|20.6|18.64|0
1761850800000|2025-10-30 19:00:00|20.82|18.83|20.96|18.96|21.03|19.03|20.76|18.79|0
1761851100000|2025-10-30 19:05:00|20.97|18.97|21.06|19.06|21.1|19.1|20.95|18.96|0
1761851400000|2025-10-30 19:10:00|21.08|19.08|21.18|19.18|21.19|19.19|21.02|19.02|0
1761851700000|2025-10-30 19:15:00|21.16|19.16|21.21|19.21|21.39|19.39|21.11|19.11|0
1761852000000|2025-10-30 19:20:00|21.22|19.22|21.45|19.45|21.66|19.66|21.2|19.2|0
1761852300000|2025-10-30 19:25:00|21.44|19.44|21.29|19.29|21.49|19.49|21.28|19.28|0
1761852600000|2025-10-30 19:30:00|21.28|19.28|21.29|19.29|21.36|19.36|21.16|19.16|0
1761852900000|2025-10-30 19:35:00|21.3|19.3|21.44|19.44|21.49|19.49|21.27|19.27|0
1761853200000|2025-10-30 19:40:00|21.45|19.45|21.53|19.53|21.6|19.6|21.45|19.45|0
1761853500000|2025-10-30 19:45:00|21.52|19.52|21.5|19.5|21.77|19.77|21.48|19.48|0
1761853800000|2025-10-30 19:50:00|21.49|19.49|21.64|19.64|21.66|19.66|21.35|19.35|0
1761854100000|2025-10-30 19:55:00|21.67|19.67|21.63|19.63|21.79|19.79|21.55|19.55|0
1761854400000|2025-10-30 20:00:00|21.67|19.67|21.03|19.03|21.79|19.79|20.99|19|0
1761854700000|2025-10-30 20:05:00|21.02|19.02|20.99|18.99|21.11|19.11|20.89|18.9|0
1761855000000|2025-10-30 20:10:00|21|19|20.92|18.93|21.09|19.09|20.86|18.88|0
1761855300000|2025-10-30 20:15:00|20.95|18.92|20.66|18.69|20.97|18.97|20.64|18.67|0
1761855600000|2025-10-30 20:20:00|20.67|18.7|20.71|18.74|20.74|18.77|20.64|18.67|0
1761855900000|2025-10-30 20:25:00|20.7|18.73|20.84|18.86|20.88|18.89|20.69|18.72|0
1761856200000|2025-10-30 20:30:00|20.82|18.84|20.87|18.88|21.41|19.41|20.72|18.74|0
1761856500000|2025-10-30 20:35:00|20.86|18.87|20.51|18.56|20.89|18.9|20.47|18.52|0
1761856800000|2025-10-30 20:40:00|20.5|18.55|20.35|18.41|20.61|18.64|20.29|18.36|0
1761857100000|2025-10-30 20:45:00|20.36|18.42|20.37|18.43|20.37|18.43|20.22|18.29|0
1761857400000|2025-10-30 20:50:00|20.34|18.4|20.34|18.4|20.41|18.46|20.23|18.31|0
1761857700000|2025-10-30 20:55:00|20.35|18.41|20.28|18.35|20.39|18.45|20.25|18.32|0
1761858000000|2025-10-30 21:00:00|20.26|18.33|20.25|18.32|20.26|18.33|20.23|18.31|0
1761858300000|2025-10-30 21:05:00|20.24|18.31|20.21|18.29|20.25|18.32|20.2|18.28|0
1761858600000|2025-10-30 21:10:00|20.22|18.3|20.24|18.31|20.25|18.32|20.22|18.3|0
1761858900000|2025-10-30 21:15:00|20.23|18.3|20.23|18.3|20.24|18.32|20.22|18.3|0
1761859200000|2025-10-30 21:20:00|20.24|18.31|20.25|18.32|20.25|18.32|20.23|18.31|0
1761859500000|2025-10-30 21:25:00|20.24|18.33|20.24|18.31|20.26|18.33|20.22|18.3|0
1761859800000|2025-10-30 21:30:00|20.21|18.29|20.24|18.31|20.24|18.31|20.21|18.29|0
1761860100000|2025-10-30 21:35:00|20.25|18.32|20.26|18.33|20.3|18.37|20.24|18.31|0
1761860400000|2025-10-30 21:40:00|20.25|18.32|20.23|18.3|20.27|18.34|20.21|18.29|0
1761860700000|2025-10-30 21:45:00|20.26|18.33|20.23|18.3|20.28|18.35|20.23|18.3|0
1761861000000|2025-10-30 21:50:00|20.24|18.31|20.22|18.3|20.24|18.31|20.22|18.29|0
1761861300000|2025-10-30 21:55:00|20.21|18.29|20.21|18.29|20.25|18.33|20.21|18.29|0
1761861600000|2025-10-30 22:00:00|20.16|18.24|20.23|18.3|20.26|18.33|20.07|18.16|0
1761861900000|2025-10-30 22:05:00|20.22|18.29|20.23|18.31|20.27|18.34|20.18|18.26|0
1761862200000|2025-10-30 22:10:00|20.22|18.3|20.26|18.33|20.29|18.36|20.22|18.3|0
1761862500000|2025-10-30 22:15:00|20.27|18.34|20.25|18.32|20.29|18.36|20.24|18.31|0
1761862800000|2025-10-30 22:20:00|20.24|18.33|20.2|18.28|20.28|18.35|20.18|18.26|0
1761863100000|2025-10-30 22:25:00|20.21|18.29|20.18|18.26|20.24|18.32|20.17|18.25|0
1761863400000|2025-10-30 22:30:00|20.17|18.25|20.26|18.33|20.27|18.34|20.13|18.21|0
1761863700000|2025-10-30 22:35:00|20.25|18.32|20.24|18.31|20.26|18.33|20.21|18.28|0
1761864000000|2025-10-30 22:40:00|20.23|18.3|20.25|18.32|20.25|18.32|20.21|18.28|0
1761864300000|2025-10-30 22:45:00|20.24|18.31|20.32|18.38|20.32|18.38|20.23|18.3|0
1761864600000|2025-10-30 22:50:00|20.33|18.39|20.3|18.37|20.34|18.4|20.27|18.34|0
1761864900000|2025-10-30 22:55:00|20.29|18.36|20.26|18.33|20.3|18.37|20.24|18.32|0
1761865200000|2025-10-30 23:00:00|20.27|18.34|20.23|18.3|20.28|18.35|20.22|18.3|0
1761865500000|2025-10-30 23:05:00|20.22|18.31|20.27|18.34|20.32|18.39|20.22|18.3|0
1761865800000|2025-10-30 23:10:00|20.26|18.33|20.28|18.35|20.3|18.36|20.17|18.25|0
1761866100000|2025-10-30 23:15:00|20.29|18.36|20.38|18.44|20.39|18.45|20.27|18.34|0
1761866400000|2025-10-30 23:20:00|20.37|18.43|20.38|18.44|20.4|18.45|20.34|18.4|0
1761866700000|2025-10-30 23:25:00|20.39|18.45|20.31|18.37|20.4|18.46|20.3|18.36|0
1761867000000|2025-10-30 23:30:00|20.3|18.36|20.4|18.46|20.42|18.47|20.28|18.34|0
1761867300000|2025-10-30 23:35:00|20.41|18.47|20.3|18.36|20.42|18.47|20.28|18.35|0
1761867600000|2025-10-30 23:40:00|20.31|18.37|20.23|18.3|20.32|18.39|20.23|18.3|0
1761867900000|2025-10-30 23:45:00|20.24|18.31|20.21|18.28|20.26|18.33|20.16|18.24|0
1761868200000|2025-10-30 23:50:00|20.2|18.27|20.17|18.24|20.2|18.27|20.17|18.24|0
1761868500000|2025-10-30 23:55:00|20.16|18.25|20.08|18.16|20.17|18.25|20.06|18.15|0
1761868800000|2025-10-31 00:00:00|20.07|18.17|20.29|18.36|20.29|18.36|20.07|18.17|0
1761869100000|2025-10-31 00:05:00|20.3|18.37|20.31|18.38|20.37|18.43|20.3|18.36|0
1761869400000|2025-10-31 00:10:00|20.32|18.39|20.21|18.29|20.34|18.41|20.21|18.28|0
1761869700000|2025-10-31 00:15:00|20.22|18.3|20.15|18.23|20.39|18.44|20.13|18.21|0
1761870000000|2025-10-31 00:20:00|20.14|18.22|20.12|18.21|20.17|18.25|20.11|18.2|0
1761870300000|2025-10-31 00:25:00|20.13|18.2|20.05|18.14|20.15|18.23|19.99|18.08|0
1761870600000|2025-10-31 00:30:00|20.07|18.16|20.05|18.14|20.07|18.16|20.01|18.11|0
1761870900000|2025-10-31 00:35:00|20.06|18.15|20.05|18.14|20.08|18.16|20.01|18.1|0
1761871200000|2025-10-31 00:40:00|20.06|18.15|20.1|18.19|20.12|18.2|20.01|18.1|0
1761871500000|2025-10-31 00:45:00|20.09|18.18|20.1|18.18|20.12|18.21|20.04|18.13|0
1761871800000|2025-10-31 00:50:00|20.11|18.19|20.05|18.14|20.11|18.19|20.03|18.12|0
1761872100000|2025-10-31 00:55:00|20.06|18.15|20.02|18.12|20.06|18.15|20.02|18.11|0
1761872400000|2025-10-31 01:00:00|20.03|18.11|20.05|18.14|20.08|18.17|20|18.09|0
1761872700000|2025-10-31 01:05:00|20.06|18.15|20.04|18.13|20.07|18.15|20|18.1|0
1761873000000|2025-10-31 01:10:00|20.05|18.14|20.08|18.16|20.08|18.16|20.01|18.11|0
1761873300000|2025-10-31 01:15:00|20.07|18.15|20.1|18.19|20.14|18.22|20.05|18.14|0
1761873600000|2025-10-31 01:20:00|20.09|18.18|20.1|18.18|20.12|18.21|20.06|18.15|0
1761873900000|2025-10-31 01:25:00|20.09|18.17|20.1|18.19|20.12|18.2|20.06|18.15|0
1761874200000|2025-10-31 01:30:00|20.08|18.17|20.08|18.17|20.12|18.2|20.08|18.16|0
1761874500000|2025-10-31 01:35:00|20.09|18.16|20.08|18.17|20.13|18.21|20.06|18.15|0
1761874800000|2025-10-31 01:40:00|20.07|18.16|19.99|18.09|20.12|18.21|19.98|18.07|0
1761875100000|2025-10-31 01:45:00|20.01|18.08|19.99|18.09|20.05|18.14|19.97|18.07|0
1761875400000|2025-10-31 01:50:00|19.98|18.08|19.98|18.08|20.01|18.11|19.97|18.07|0
1761875700000|2025-10-31 01:55:00|19.97|18.07|20|18.09|20.02|18.11|19.96|18.06|0
1761876000000|2025-10-31 02:00:00|19.99|18.08|19.99|18.08|20.02|18.12|19.97|18.07|0
1761876300000|2025-10-31 02:05:00|19.98|18.09|20|18.09|20.02|18.11|19.96|18.06|0
1761876600000|2025-10-31 02:10:00|20.01|18.11|19.99|18.08|20.02|18.11|19.97|18.06|0
1761876900000|2025-10-31 02:15:00|19.98|18.07|19.97|18.07|20.02|18.12|19.97|18.07|0
1761877200000|2025-10-31 02:20:00|19.98|18.08|19.99|18.09|20.02|18.12|19.97|18.07|0
1761877500000|2025-10-31 02:25:00|20|18.08|20.01|18.1|20.03|18.12|19.97|18.06|0
1761877800000|2025-10-31 02:30:00|20.02|18.11|20.1|18.18|20.12|18.21|20.02|18.11|0
1761878100000|2025-10-31 02:35:00|20.11|18.19|20.2|18.28|20.23|18.3|20.06|18.15|0
1761878400000|2025-10-31 02:40:00|20.19|18.27|20.21|18.28|20.24|18.31|20.18|18.26|0
1761878700000|2025-10-31 02:45:00|20.22|18.29|20.19|18.27|20.26|18.33|20.18|18.26|0
1761879000000|2025-10-31 02:50:00|20.18|18.26|20.18|18.26|20.21|18.29|20.17|18.25|0
1761879300000|2025-10-31 02:55:00|20.19|18.27|20.19|18.26|20.22|18.29|20.17|18.25|0
1761879600000|2025-10-31 03:00:00|20.2|18.27|20.2|18.27|20.21|18.29|20.17|18.25|0
1761879900000|2025-10-31 03:05:00|20.19|18.26|20.19|18.27|20.21|18.29|20.16|18.24|0
1761880200000|2025-10-31 03:10:00|20.18|18.26|20.16|18.24|20.2|18.28|20.13|18.21|0
1761880500000|2025-10-31 03:15:00|20.17|18.25|20.14|18.22|20.18|18.26|20.13|18.21|0
1761880800000|2025-10-31 03:20:00|20.15|18.23|20.26|18.33|20.32|18.38|20.13|18.21|0
1761881100000|2025-10-31 03:25:00|20.27|18.34|20.21|18.28|20.3|18.36|20.19|18.27|0
1761881400000|2025-10-31 03:30:00|20.2|18.27|20.15|18.23|20.23|18.3|20.13|18.21|0
1761881700000|2025-10-31 03:35:00|20.16|18.24|20.15|18.23|20.18|18.26|20.12|18.2|0
1761882000000|2025-10-31 03:40:00|20.16|18.24|20.05|18.14|20.17|18.25|20.05|18.14|0
1761882300000|2025-10-31 03:45:00|20.06|18.15|20.05|18.14|20.07|18.16|20.02|18.11|0
1761882600000|2025-10-31 03:50:00|20.04|18.13|20.06|18.15|20.07|18.15|20.03|18.13|0
1761882900000|2025-10-31 03:55:00|20.05|18.14|20.04|18.13|20.07|18.16|20.02|18.11|0
1761883200000|2025-10-31 04:00:00|20.05|18.14|20.06|18.15|20.08|18.17|19.86|17.97|0
1761883500000|2025-10-31 04:05:00|20.05|18.14|20.05|18.14|20.06|18.15|20.02|18.11|0
1761883800000|2025-10-31 04:10:00|20.04|18.13|19.99|18.09|20.07|18.16|19.98|18.08|0
1761884100000|2025-10-31 04:15:00|20|18.1|20.02|18.11|20.02|18.11|19.97|18.07|0
1761884400000|2025-10-31 04:20:00|20.01|18.1|20|18.09|20.06|18.15|19.99|18.08|0
1761884700000|2025-10-31 04:25:00|19.99|18.1|20.09|18.18|20.1|18.18|19.97|18.07|0
1761885000000|2025-10-31 04:30:00|20.1|18.19|19.99|18.08|20.1|18.19|19.94|18.04|0
1761885300000|2025-10-31 04:35:00|19.98|18.07|20.01|18.11|20.01|18.11|19.97|18.07|0
1761885600000|2025-10-31 04:40:00|19.99|18.09|19.98|18.08|20.02|18.11|19.98|18.07|0
1761885900000|2025-10-31 04:45:00|19.97|18.07|20|18.09|20.02|18.11|19.96|18.06|0
1761886200000|2025-10-31 04:50:00|19.99|18.1|19.99|18.09|20.02|18.11|19.98|18.08|0
1761886500000|2025-10-31 04:55:00|20|18.1|20|18.09|20.01|18.11|19.98|18.08|0
1761886800000|2025-10-31 05:00:00|20.01|18.1|19.99|18.09|20.01|18.1|19.93|18.04|0
1761887100000|2025-10-31 05:05:00|20|18.1|19.99|18.08|20.01|18.11|19.96|18.05|0
1761887400000|2025-10-31 05:10:00|19.98|18.13|20.05|18.14|20.06|18.15|19.98|18.1|0
1761887700000|2025-10-31 05:15:00|20.04|18.13|20.02|18.12|20.06|18.15|20.01|18.11|0
1761888000000|2025-10-31 05:20:00|20.01|18.11|20.05|18.14|20.06|18.15|20.01|18.1|0
1761888300000|2025-10-31 05:25:00|20.02|18.12|20.1|18.19|20.12|18.21|20.02|18.12|0
1761888600000|2025-10-31 05:30:00|20.11|18.18|20.08|18.17|20.11|18.19|20.07|18.16|0
1761888900000|2025-10-31 05:35:00|20.07|18.16|20.13|18.22|20.15|18.23|20.06|18.15|0
1761889200000|2025-10-31 05:40:00|20.14|18.21|20.13|18.22|20.15|18.23|20.11|18.19|0
1761889500000|2025-10-31 05:45:00|20.12|18.21|20.14|18.23|20.15|18.23|20.12|18.2|0
1761889800000|2025-10-31 05:50:00|20.15|18.25|20.19|18.27|20.23|18.3|20.15|18.25|0
1761890100000|2025-10-31 05:55:00|20.2|18.28|20.19|18.26|20.21|18.29|20.18|18.25|0
1761890400000|2025-10-31 06:00:00|20.2|18.27|20.2|18.27|20.21|18.29|20.15|18.23|0
1761890700000|2025-10-31 06:05:00|20.19|18.22|20.15|18.23|20.2|18.24|20.11|18.2|0
1761891000000|2025-10-31 06:10:00|20.14|18.24|20.15|18.23|20.17|18.25|20.12|18.2|0
1761891300000|2025-10-31 06:15:00|20.16|18.24|20.16|18.24|20.17|18.25|20.11|18.2|0
1761891600000|2025-10-31 06:20:00|20.15|18.23|20.15|18.23|20.19|18.26|20.11|18.2|0
1761891900000|2025-10-31 06:25:00|20.14|18.22|20.04|18.13|20.15|18.23|20.01|18.1|0
1761892200000|2025-10-31 06:30:00|20.03|18.12|20.04|18.13|20.12|18.2|20.01|18.11|0
1761892500000|2025-10-31 06:35:00|20.03|18.12|20|18.09|20.06|18.15|19.96|18.06|0
1761892800000|2025-10-31 06:40:00|19.99|18.08|20.12|18.21|20.12|18.21|19.92|18.02|0
1761893100000|2025-10-31 06:45:00|20.1|18.18|20.17|18.25|20.19|18.27|20.09|18.17|0
1761893400000|2025-10-31 06:50:00|20.16|18.24|20.25|18.33|20.26|18.33|20.12|18.2|0
1761893700000|2025-10-31 06:55:00|20.26|18.32|20.25|18.32|20.36|18.42|20.24|18.31|0
1761894000000|2025-10-31 07:00:00|20.26|18.33|20.24|18.32|20.27|18.34|20.16|18.24|0
1761894300000|2025-10-31 07:05:00|20.25|18.31|20.26|18.33|20.28|18.35|20.21|18.28|0
1761894600000|2025-10-31 07:10:00|20.28|18.34|20.27|18.34|20.28|18.34|20.22|18.29|0
1761894900000|2025-10-31 07:15:00|20.26|18.33|20.26|18.33|20.29|18.36|20.22|18.3|0
1761895200000|2025-10-31 07:20:00|20.25|18.32|20.25|18.32|20.28|18.34|20.22|18.3|0
1761895500000|2025-10-31 07:25:00|20.24|18.31|20.2|18.28|20.25|18.32|20.18|18.25|0
1761895800000|2025-10-31 07:30:00|20.19|18.27|20.16|18.24|20.21|18.28|20.12|18.21|0
1761896100000|2025-10-31 07:35:00|20.15|18.23|19.99|18.08|20.16|18.24|19.98|18.07|0
1761896400000|2025-10-31 07:40:00|19.98|18.09|19.95|18.05|20.01|18.1|19.93|18.03|0
1761896700000|2025-10-31 07:45:00|19.94|18.04|19.94|18.04|19.98|18.08|19.92|18.02|0
1761897000000|2025-10-31 07:50:00|19.95|18.05|19.95|18.05|19.97|18.07|19.92|18.02|0
1761897300000|2025-10-31 07:55:00|19.96|18.06|19.83|17.94|19.96|18.06|19.82|17.93|0
1761897600000|2025-10-31 08:00:00|19.86|17.97|19.85|17.96|19.89|17.99|19.79|17.91|0
1761897900000|2025-10-31 08:05:00|19.88|17.98|19.85|17.96|19.99|18.08|19.84|17.95|0
1761898200000|2025-10-31 08:10:00|19.84|17.95|19.92|18.02|19.97|18.07|19.78|17.89|0
1761898500000|2025-10-31 08:15:00|19.94|18.04|19.94|18.04|19.98|18.07|19.87|17.98|0
1761898800000|2025-10-31 08:20:00|19.95|18.05|19.92|18.02|20.07|18.16|19.91|18.01|0
1761899100000|2025-10-31 08:25:00|19.93|18.03|19.94|18.04|20.05|18.14|19.9|18|0
1761899400000|2025-10-31 08:30:00|19.95|18.05|19.9|18|19.96|18.06|19.84|17.95|0
1761899700000|2025-10-31 08:35:00|19.89|17.99|19.93|18.04|19.99|18.08|19.88|17.98|0
1761900000000|2025-10-31 08:40:00|19.94|18.03|19.83|17.94|19.96|18.06|19.82|17.93|0
1761900300000|2025-10-31 08:45:00|19.84|17.95|19.83|17.94|19.9|18|19.81|17.92|0
1761900600000|2025-10-31 08:50:00|19.84|17.95|19.88|17.98|19.91|18.01|19.81|17.93|0
1761900900000|2025-10-31 08:55:00|19.86|17.97|19.79|17.9|19.88|17.99|19.77|17.89|0
1761901200000|2025-10-31 09:00:00|19.78|17.91|19.85|17.96|19.85|17.96|19.71|17.83|0
1761901500000|2025-10-31 09:05:00|19.84|17.95|19.83|17.94|19.85|17.96|19.82|17.93|0
1761901800000|2025-10-31 09:10:00|19.82|17.93|19.81|17.93|19.85|17.96|19.8|17.92|0
1761902100000|2025-10-31 09:15:00|19.83|17.94|19.72|17.84|19.84|17.95|19.71|17.84|0
1761902400000|2025-10-31 09:20:00|19.71|17.83|19.84|17.95|19.86|17.96|19.71|17.83|0
1761902700000|2025-10-31 09:25:00|19.83|17.94|19.85|17.96|19.86|17.97|19.82|17.94|0
1761903000000|2025-10-31 09:30:00|19.84|17.95|19.83|17.94|19.86|17.96|19.82|17.93|0
1761903300000|2025-10-31 09:35:00|19.82|17.93|19.92|18.03|19.94|18.05|19.8|17.92|0
1761903600000|2025-10-31 09:40:00|19.94|18.02|19.9|18|19.97|18.07|19.84|17.95|0
1761903900000|2025-10-31 09:45:00|19.91|18.01|19.88|17.98|19.96|18.06|19.88|17.98|0
1761904200000|2025-10-31 09:50:00|19.87|17.97|19.88|17.98|19.91|18.02|19.81|17.93|0
1761904500000|2025-10-31 09:55:00|19.89|17.99|19.87|17.98|19.91|18.01|19.86|17.97|0
1761904800000|2025-10-31 10:00:00|19.86|17.97|19.89|17.99|19.92|18.03|19.86|17.96|0
1761905100000|2025-10-31 10:05:00|19.9|18|19.95|18.05|19.96|18.06|19.87|17.98|0
1761905400000|2025-10-31 10:10:00|19.96|18.04|19.95|18.05|19.96|18.05|19.93|18.03|0
1761905700000|2025-10-31 10:15:00|19.94|18.04|19.99|18.09|20.01|18.11|19.94|18.04|0
1761906000000|2025-10-31 10:20:00|19.98|18.08|19.98|18.08|20.02|18.12|19.96|18.06|0
1761906300000|2025-10-31 10:25:00|19.99|18.09|20.01|18.11|20.07|18.16|19.99|18.09|0
1761906600000|2025-10-31 10:30:00|20.04|18.13|20.03|18.12|20.06|18.15|19.96|18.06|0
1761906900000|2025-10-31 10:35:00|20.02|18.11|20.04|18.13|20.06|18.15|20|18.09|0
1761907200000|2025-10-31 10:40:00|20.03|18.12|19.93|18.03|20.04|18.13|19.91|18.02|0
1761907500000|2025-10-31 10:45:00|19.94|18.04|19.93|18.03|19.96|18.06|19.9|18.01|0
1761907800000|2025-10-31 10:50:00|19.95|18.05|19.9|18|19.95|18.05|19.87|17.98|0
1761908100000|2025-10-31 10:55:00|19.88|17.99|19.95|18.05|19.95|18.05|19.87|17.98|0
1761908400000|2025-10-31 11:00:00|19.93|18.03|19.94|18.04|20.05|18.14|19.87|17.98|0
1761908700000|2025-10-31 11:05:00|19.96|18.06|19.88|17.99|19.98|18.08|19.86|17.96|0
1761909000000|2025-10-31 11:10:00|19.87|17.98|19.93|18.03|19.95|18.05|19.86|17.97|0
1761909300000|2025-10-31 11:15:00|19.94|18.04|20.01|18.11|20.01|18.11|19.9|18.01|0
1761909600000|2025-10-31 11:20:00|20|18.1|19.93|18.04|20.02|18.11|19.9|18|0
1761909900000|2025-10-31 11:25:00|19.92|18.03|19.88|17.99|19.94|18.04|19.86|17.97|0
1761910200000|2025-10-31 11:30:00|19.89|18|19.89|18|19.92|18.02|19.86|17.97|0
1761910500000|2025-10-31 11:35:00|19.9|18.01|19.89|17.99|19.91|18.01|19.87|17.98|0
1761910800000|2025-10-31 11:40:00|19.88|17.98|19.82|17.93|19.9|18|19.82|17.93|0
1761911100000|2025-10-31 11:45:00|19.83|17.94|19.79|17.91|19.86|17.97|19.76|17.88|0
1761911400000|2025-10-31 11:50:00|19.78|17.9|19.8|17.91|19.8|17.91|19.72|17.84|0
1761911700000|2025-10-31 11:55:00|19.81|17.92|19.83|17.94|19.86|17.96|19.77|17.88|0
1761912000000|2025-10-31 12:00:00|19.84|17.95|19.78|17.9|19.86|17.97|17.8|16.1|0
1761912300000|2025-10-31 12:05:00|19.79|17.91|19.73|17.85|19.8|17.92|19.71|17.84|0
1761912600000|2025-10-31 12:10:00|19.72|17.84|19.67|17.8|19.74|17.86|19.66|17.79|0
1761912900000|2025-10-31 12:15:00|19.68|17.81|19.58|17.71|19.7|17.82|19.55|17.69|0
1761913200000|2025-10-31 12:20:00|19.59|17.73|19.58|17.71|19.62|17.75|19.56|17.69|0
1761913500000|2025-10-31 12:25:00|19.59|17.72|19.64|17.77|19.65|17.78|19.56|17.69|0
1761913800000|2025-10-31 12:30:00|19.65|17.78|19.69|17.81|19.76|17.87|18.69|16.91|0
1761914100000|2025-10-31 12:35:00|19.68|17.8|19.87|17.97|19.99|18.09|19.66|17.79|0
1761914400000|2025-10-31 12:40:00|19.88|17.98|19.98|18.08|20.14|18.22|19.85|17.96|0
1761914700000|2025-10-31 12:45:00|19.97|18.06|19.9|18|20.02|18.12|19.88|17.99|0
1761915000000|2025-10-31 12:50:00|19.87|17.98|19.82|17.93|19.93|18.03|19.82|17.93|0
1761915300000|2025-10-31 12:55:00|19.83|17.94|19.92|18.03|19.97|18.07|19.83|17.94|0
1761915600000|2025-10-31 13:00:00|19.94|18.04|19.89|18|19.96|18.06|19.87|17.98|0
1761915900000|2025-10-31 13:05:00|19.88|17.99|19.95|18.05|20|18.09|19.8|17.92|0
1761916200000|2025-10-31 13:10:00|19.96|18.06|19.89|18|19.98|18.08|19.88|17.99|0
1761916500000|2025-10-31 13:15:00|19.9|17.99|19.94|18.04|19.94|18.04|19.87|17.98|0
1761916800000|2025-10-31 13:20:00|19.95|18.05|20|18.1|20.01|18.1|19.93|18.03|0
1761917100000|2025-10-31 13:25:00|20.01|18.11|20.02|18.11|20.07|18.16|19.98|18.07|0
1761917400000|2025-10-31 13:30:00|20|18.1|20.31|18.37|20.37|18.43|19.95|18.05|0
1761917700000|2025-10-31 13:35:00|20.3|18.35|20.29|18.36|20.38|18.44|20.19|18.26|0
1761918000000|2025-10-31 13:40:00|20.28|18.35|20.6|18.64|20.68|18.71|20.28|18.35|0
1761918300000|2025-10-31 13:45:00|20.61|18.65|20.59|18.63|20.81|18.83|20.52|18.56|0
1761918600000|2025-10-31 13:50:00|20.6|18.64|20.67|18.7|20.75|18.77|20.42|18.47|0
1761918900000|2025-10-31 13:55:00|20.66|18.73|20.66|18.69|20.83|18.85|20.6|18.63|0
1761919200000|2025-10-31 14:00:00|20.62|18.66|20.83|18.84|20.83|18.85|20.5|18.55|0
1761919500000|2025-10-31 14:05:00|20.82|18.83|20.96|18.96|20.96|18.96|20.65|18.68|0
1761919800000|2025-10-31 14:10:00|20.88|18.9|20.92|18.93|21.08|19.08|20.8|18.82|0
1761920100000|2025-10-31 14:15:00|20.9|18.91|20.75|18.78|20.98|18.98|20.72|18.75|0
1761920400000|2025-10-31 14:20:00|20.72|18.75|20.9|18.91|21.17|19.17|20.72|18.75|0
1761920700000|2025-10-31 14:25:00|20.92|18.93|20.84|18.86|20.92|18.93|20.74|18.77|0
1761921000000|2025-10-31 14:30:00|20.85|18.87|20.77|18.79|20.88|18.89|20.69|18.72|0
1761921300000|2025-10-31 14:35:00|20.76|18.8|20.77|18.79|20.83|18.84|20.73|18.76|0
1761921600000|2025-10-31 14:40:00|20.76|18.83|20.62|18.66|20.85|18.86|20.57|18.62|0
1761921900000|2025-10-31 14:45:00|20.61|18.65|20.76|18.78|20.76|18.78|20.55|18.6|0
1761922200000|2025-10-31 14:50:00|20.77|18.79|20.89|18.9|20.93|18.93|20.71|18.74|0
1761922500000|2025-10-31 14:55:00|20.88|18.89|20.88|18.89|20.95|18.95|20.86|18.87|0
1761922800000|2025-10-31 15:00:00|20.89|18.9|21|19|21.02|19.02|20.84|18.86|0
1761923100000|2025-10-31 15:05:00|20.99|18.99|21.1|19.1|21.11|19.11|20.94|18.95|0
1761923400000|2025-10-31 15:10:00|21.11|19.11|21.18|19.18|21.24|19.24|21.03|19.03|0
1761923700000|2025-10-31 15:15:00|21.19|19.19|21.06|19.06|21.21|19.21|21.06|19.06|0
1761924000000|2025-10-31 15:20:00|21.07|19.07|21.18|19.18|21.21|19.21|21.07|19.07|0
1761924300000|2025-10-31 15:25:00|21.19|19.19|21.37|19.37|21.39|19.39|21.17|19.17|0
1761924600000|2025-10-31 15:30:00|21.36|19.36|21.26|19.26|21.41|19.41|21.24|19.24|0
1761924900000|2025-10-31 15:35:00|21.27|19.27|21.63|19.63|21.63|19.63|21.26|19.26|0
1761925200000|2025-10-31 15:40:00|21.64|19.64|21.75|19.75|21.98|19.98|21.6|19.6|0
1761925500000|2025-10-31 15:45:00|21.76|19.76|21.96|19.96|22|20|21.53|19.53|0
1761925800000|2025-10-31 15:50:00|21.97|19.97|21.9|19.9|22.03|20.03|21.72|19.72|0
1761926100000|2025-10-31 15:55:00|21.91|19.91|21.89|19.89|22.03|20.03|21.81|19.81|0
1761926400000|2025-10-31 16:00:00|21.91|19.91|21.92|19.92|22.16|20.16|21.88|19.88|0
1761926700000|2025-10-31 16:05:00|21.93|19.93|22.12|20.12|22.13|20.13|21.78|19.78|0
1761927000000|2025-10-31 16:10:00|22.14|20.14|22.09|20.09|22.24|20.24|22.05|20.05|0
1761927300000|2025-10-31 16:15:00|22.1|20.1|22.41|20.41|22.41|20.41|22.1|20.1|0
1761927600000|2025-10-31 16:20:00|22.42|20.42|22.14|20.14|22.52|20.52|22.13|20.13|0
1761927900000|2025-10-31 16:25:00|22.13|20.13|21.88|19.88|22.13|20.13|21.85|19.85|0
1761928200000|2025-10-31 16:30:00|21.86|19.86|21.79|19.79|21.88|19.88|21.71|19.71|0
1761928500000|2025-10-31 16:35:00|21.8|19.8|21.89|19.89|21.91|19.91|21.73|19.73|0
1761928800000|2025-10-31 16:40:00|21.9|19.9|22.06|20.06|22.25|20.25|21.88|19.88|0
1761929100000|2025-10-31 16:45:00|22.15|20.15|22.28|20.28|22.31|20.31|22.03|20.03|0
1761929400000|2025-10-31 16:50:00|22.29|20.29|22.54|20.54|22.54|20.54|22.25|20.25|0
1761929700000|2025-10-31 16:55:00|22.55|20.55|22.71|20.71|22.78|20.78|22.47|20.47|0
1761930000000|2025-10-31 17:00:00|22.72|20.72|22.86|20.86|22.91|20.91|22.58|20.58|0
1761930300000|2025-10-31 17:05:00|22.87|20.87|22.81|20.81|23.02|21.02|22.77|20.77|0
1761930600000|2025-10-31 17:10:00|22.82|20.82|23.04|21.04|23.1|21.1|22.71|20.71|0
1761930900000|2025-10-31 17:15:00|23.05|21.05|23.25|21.25|23.29|21.29|23.05|21.05|0
1761931200000|2025-10-31 17:20:00|23.26|21.26|23.34|21.34|23.49|21.49|23.2|21.2|0
1761931500000|2025-10-31 17:25:00|23.32|21.32|23.16|21.16|23.32|21.32|23.03|21.03|0
1761931800000|2025-10-31 17:30:00|23.15|21.15|23.06|21.06|23.16|21.16|22.8|20.8|0
1761932100000|2025-10-31 17:35:00|23.05|21.05|23.04|21.04|23.36|21.36|22.93|20.93|0
1761932400000|2025-10-31 17:40:00|23.03|21.03|22.87|20.87|23.14|21.14|22.85|20.85|0
1761932700000|2025-10-31 17:45:00|22.86|20.86|22.64|20.64|22.86|20.86|22.62|20.62|0
1761933000000|2025-10-31 17:50:00|22.63|20.63|22.61|20.61|22.73|20.73|22.54|20.54|0
1761933300000|2025-10-31 17:55:00|22.6|20.6|22.74|20.74|22.85|20.85|22.6|20.6|0
1761933600000|2025-10-31 18:00:00|22.73|20.73|22.35|20.35|22.75|20.75|22.32|20.32|0
1761933900000|2025-10-31 18:05:00|22.34|20.34|22.37|20.37|22.42|20.42|22.21|20.21|0
1761934200000|2025-10-31 18:10:00|22.36|20.36|22.26|20.26|22.41|20.41|22.23|20.23|0
1761934500000|2025-10-31 18:15:00|22.27|20.27|22.21|20.21|22.27|20.27|22.12|20.12|0
1761934800000|2025-10-31 18:20:00|22.23|20.23|22.02|20.02|22.24|20.24|22.01|20.01|0
1761935100000|2025-10-31 18:25:00|22|20|22.02|20.02|22.15|20.15|21.99|19.99|0
1761935400000|2025-10-31 18:30:00|22.01|20.01|21.99|19.99|22.07|20.07|21.91|19.91|0
1761935700000|2025-10-31 18:35:00|22.01|20.01|21.97|19.97|22.08|20.08|21.95|19.95|0
1761936000000|2025-10-31 18:40:00|21.96|19.96|21.87|19.87|22.01|20.01|21.84|19.84|0
1761936300000|2025-10-31 18:45:00|21.86|19.86|21.97|19.97|22.02|20.02|21.86|19.86|0
1761936600000|2025-10-31 18:50:00|21.98|19.98|22|20|22.06|20.06|21.93|19.93|0
1761936900000|2025-10-31 18:55:00|22.01|20.01|21.73|19.73|22.09|20.09|21.62|19.62|0
1761937200000|2025-10-31 19:00:00|21.75|19.75|21.89|19.89|21.89|19.89|21.53|19.53|0
1761937500000|2025-10-31 19:05:00|21.9|19.9|21.74|19.74|21.9|19.9|21.73|19.73|0
1761937800000|2025-10-31 19:10:00|21.73|19.73|21.78|19.78|21.81|19.81|21.67|19.67|0
1761938100000|2025-10-31 19:15:00|21.77|19.77|21.57|19.57|21.8|19.8|21.57|19.57|0
1761938400000|2025-10-31 19:20:00|21.58|19.58|21.48|19.48|21.59|19.59|21.44|19.44|0
1761938700000|2025-10-31 19:25:00|21.47|19.47|21.48|19.48|21.51|19.51|21.35|19.35|0
1761939000000|2025-10-31 19:30:00|21.49|19.49|21.36|19.36|21.53|19.53|21.31|19.31|0
1761939300000|2025-10-31 19:35:00|21.4|19.4|21.55|19.55|21.55|19.55|21.37|19.37|0
1761939600000|2025-10-31 19:40:00|21.54|19.54|21.6|19.6|21.64|19.64|21.51|19.51|0
1761939900000|2025-10-31 19:45:00|21.59|19.59|21.82|19.82|21.84|19.84|21.58|19.58|0
1761940200000|2025-10-31 19:50:00|21.8|19.8|21.88|19.88|21.88|19.88|21.61|19.61|0
1761940500000|2025-10-31 19:55:00|21.93|19.93|22.02|20.02|22.02|20.02|21.81|19.81|0
1761940800000|2025-10-31 20:00:00|22.03|20.03|22.12|20.12|22.14|20.14|21.91|19.91|0
1761941100000|2025-10-31 20:05:00|22.13|20.13|22.1|20.1|22.23|20.23|22.09|20.09|0
1761941400000|2025-10-31 20:10:00|22.09|20.09|22.01|20.01|22.13|20.13|22|20|0
1762132500000|2025-11-03 01:15:00|21.14|19.14|21.11|19.11|21.14|19.14|21.11|19.11|0
1762132800000|2025-11-03 01:20:00|21.14|19.14|21.14|19.14|21.17|19.17|21.12|19.12|0
1762133100000|2025-11-03 01:25:00|21.13|19.13|21.19|19.19|21.2|19.2|21.12|19.12|0
1762133400000|2025-11-03 01:30:00|21.18|19.18|21.24|19.24|21.26|19.26|21.18|19.18|0
1762133700000|2025-11-03 01:35:00|21.25|19.25|21.29|19.29|21.31|19.31|21.25|19.25|0
1762134000000|2025-11-03 01:40:00|21.28|19.28|21.31|19.31|21.35|19.35|21.27|19.27|0
1762134300000|2025-11-03 01:45:00|21.32|19.32|21.31|19.31|21.36|19.36|21.26|19.26|0
1762134600000|2025-11-03 01:50:00|21.33|19.33|21.34|19.34|21.35|19.35|21.31|19.31|0
1762134900000|2025-11-03 01:55:00|21.33|19.33|21.34|19.34|21.35|19.35|21.3|19.3|0
1762135200000|2025-11-03 02:00:00|21.33|19.33|21.31|19.31|21.35|19.35|21.3|19.3|0
1762135500000|2025-11-03 02:05:00|21.32|19.32|21.27|19.27|21.34|19.34|21.25|19.25|0
1762135800000|2025-11-03 02:10:00|21.28|19.28|21.27|19.27|21.31|19.31|21.24|19.24|0
1762136100000|2025-11-03 02:15:00|21.28|19.28|21.25|19.25|21.3|19.3|21.24|19.24|0
1762136400000|2025-11-03 02:20:00|21.28|19.28|21.25|19.25|21.3|19.3|21.1|19.1|0
1762136700000|2025-11-03 02:25:00|21.24|19.24|21.25|19.25|21.26|19.26|21.21|19.21|0
1762137000000|2025-11-03 02:30:00|21.26|19.26|21.28|19.28|21.31|19.31|21.22|19.22|0
1762137300000|2025-11-03 02:35:00|21.29|19.29|21.39|19.39|21.4|19.4|21.27|19.27|0
1762137600000|2025-11-03 02:40:00|21.4|19.4|21.43|19.43|21.44|19.44|21.36|19.36|0
1762137900000|2025-11-03 02:45:00|21.44|19.44|21.38|19.38|21.46|19.46|21.36|19.36|0
1762138200000|2025-11-03 02:50:00|21.37|19.37|21.34|19.34|21.42|19.42|21.3|19.3|0
1762138500000|2025-11-03 02:55:00|21.35|19.35|21.34|19.34|21.37|19.37|21.31|19.31|0
1762138800000|2025-11-03 03:00:00|21.33|19.33|21.4|19.4|21.4|19.4|21.31|19.31|0
1762139100000|2025-11-03 03:05:00|21.41|19.41|21.36|19.36|21.41|19.41|21.35|19.35|0
1762139400000|2025-11-03 03:10:00|21.37|19.37|21.48|19.48|21.5|19.5|21.35|19.35|0
1762139700000|2025-11-03 03:15:00|21.47|19.47|21.47|19.47|21.5|19.5|21.45|19.45|0
1762140000000|2025-11-03 03:20:00|21.48|19.48|21.6|19.6|21.6|19.6|21.46|19.46|0
1762140300000|2025-11-03 03:25:00|21.61|19.61|21.57|19.57|21.61|19.61|21.54|19.54|0
1762140600000|2025-11-03 03:30:00|21.58|19.58|21.53|19.53|21.6|19.6|21.52|19.52|0
1762140900000|2025-11-03 03:35:00|21.54|19.54|21.53|19.53|21.55|19.55|21.51|19.51|0
1762141200000|2025-11-03 03:40:00|21.55|19.55|21.49|19.49|21.58|19.58|21.46|19.46|0
1762141500000|2025-11-03 03:45:00|21.5|19.5|21.53|19.53|21.56|19.56|21.46|19.46|0
1762141800000|2025-11-03 03:50:00|21.52|19.52|21.52|19.52|21.54|19.54|21.5|19.5|0
1762142100000|2025-11-03 03:55:00|21.51|19.51|21.47|19.47|21.54|19.54|21.47|19.47|0
1762142400000|2025-11-03 04:00:00|21.48|19.48|21.51|19.51|21.51|19.51|21.46|19.46|0
1762142700000|2025-11-03 04:05:00|21.5|19.5|21.47|19.47|21.5|19.5|21.45|19.45|0
1762143000000|2025-11-03 04:10:00|21.48|19.48|21.48|19.48|21.5|19.5|21.45|19.45|0
1762143300000|2025-11-03 04:15:00|21.47|19.47|21.47|19.47|21.5|19.5|21.47|19.47|0
1762143600000|2025-11-03 04:20:00|21.48|19.48|21.41|19.41|21.49|19.49|21.39|19.39|0
1762143900000|2025-11-03 04:25:00|21.42|19.42|21.43|19.43|21.44|19.44|21.4|19.4|0
1762144200000|2025-11-03 04:30:00|21.44|19.44|21.42|19.42|21.46|19.46|21.4|19.4|0
1762144500000|2025-11-03 04:35:00|21.43|19.43|21.42|19.42|21.44|19.44|21.39|19.39|0
1762144800000|2025-11-03 04:40:00|21.41|19.41|21.42|19.42|21.45|19.45|21.41|19.41|0
1762145100000|2025-11-03 04:45:00|21.43|19.43|21.42|19.42|21.45|19.45|21.41|19.41|0
1762145400000|2025-11-03 04:50:00|21.43|19.43|21.43|19.43|21.44|19.44|21.41|19.41|0
1762145700000|2025-11-03 04:55:00|21.42|19.42|21.41|19.41|21.44|19.44|21.4|19.4|0
1762146000000|2025-11-03 05:00:00|21.4|19.4|21.42|19.42|21.44|19.44|21.38|19.38|0
1762146300000|2025-11-03 05:05:00|21.41|19.41|21.41|19.41|21.44|19.44|21.4|19.4|0
1762146600000|2025-11-03 05:10:00|21.42|19.42|21.42|19.42|21.45|19.45|21.41|19.41|0
1762146900000|2025-11-03 05:15:00|21.43|19.43|21.42|19.42|21.46|19.46|21.4|19.4|0
1762147200000|2025-11-03 05:20:00|21.43|19.43|21.47|19.47|21.47|19.47|21.4|19.4|0
1762147500000|2025-11-03 05:25:00|21.45|19.45|21.42|19.42|21.48|19.48|21.39|19.39|0
1762147800000|2025-11-03 05:30:00|21.41|19.41|21.42|19.42|21.44|19.44|21.39|19.39|0
1762148100000|2025-11-03 05:35:00|21.43|19.43|21.36|19.36|21.47|19.47|21.35|19.35|0
1762148400000|2025-11-03 05:40:00|21.35|19.35|21.36|19.36|21.39|19.39|21.33|19.33|0
1762148700000|2025-11-03 05:45:00|21.37|19.37|21.43|19.43|21.46|19.46|21.35|19.35|0
1762149000000|2025-11-03 05:50:00|21.44|19.44|21.44|19.44|21.45|19.45|21.38|19.38|0
1762149300000|2025-11-03 05:55:00|21.43|19.43|21.47|19.47|21.55|19.55|21.43|19.43|0
1762149600000|2025-11-03 06:00:00|21.48|19.48|21.42|19.42|21.48|19.48|21.4|19.4|0
1762149900000|2025-11-03 06:05:00|21.43|19.43|21.44|19.44|21.46|19.46|21.41|19.41|0
1762150200000|2025-11-03 06:10:00|21.45|19.45|21.44|19.44|21.45|19.45|21.4|19.4|0
1762150500000|2025-11-03 06:15:00|21.45|19.45|21.48|19.48|21.51|19.51|21.41|19.41|0
1762150800000|2025-11-03 06:20:00|21.47|19.47|21.54|19.54|21.54|19.54|21.45|19.45|0
1762151100000|2025-11-03 06:25:00|21.55|19.55|21.62|19.62|21.66|19.66|21.51|19.51|0
1762151400000|2025-11-03 06:30:00|21.64|19.64|21.62|19.62|21.65|19.65|21.59|19.59|0
1762151700000|2025-11-03 06:35:00|21.57|19.57|21.52|19.52|21.57|19.57|21.5|19.5|0
1762152000000|2025-11-03 06:40:00|21.53|19.53|21.57|19.57|21.59|19.59|21.49|19.49|0
1762152300000|2025-11-03 06:45:00|21.58|19.58|21.6|19.6|21.69|19.69|21.56|19.56|0
1762152600000|2025-11-03 06:50:00|21.59|19.59|21.56|19.56|21.65|19.65|21.55|19.55|0
1762152900000|2025-11-03 06:55:00|21.57|19.57|21.59|19.59|21.6|19.6|21.56|19.56|0
1762153200000|2025-11-03 07:00:00|21.58|19.58|21.76|19.76|21.76|19.76|21.55|19.55|0
1762153500000|2025-11-03 07:05:00|21.77|19.77|21.71|19.71|21.77|19.77|21.69|19.69|0
1762153800000|2025-11-03 07:10:00|21.72|19.72|21.72|19.72|21.75|19.75|21.7|19.7|0
1762154100000|2025-11-03 07:15:00|21.73|19.73|21.74|19.74|21.75|19.75|21.69|19.69|0
1762154400000|2025-11-03 07:20:00|21.72|19.72|21.71|19.71|21.76|19.76|21.68|19.68|0
1762154700000|2025-11-03 07:25:00|21.72|19.72|21.73|19.73|21.74|19.74|21.69|19.69|0
1762155000000|2025-11-03 07:30:00|21.72|19.72|21.73|19.73|21.75|19.75|21.68|19.68|0
1762155300000|2025-11-03 07:35:00|21.74|19.74|21.77|19.77|21.81|19.81|21.73|19.73|0
1762155600000|2025-11-03 07:40:00|21.78|19.78|21.78|19.78|21.8|19.8|21.75|19.75|0
1762155900000|2025-11-03 07:45:00|21.8|19.8|21.77|19.77|21.81|19.81|21.74|19.74|0
1762156200000|2025-11-03 07:50:00|21.78|19.78|21.78|19.78|21.81|19.81|21.74|19.74|0
1762156500000|2025-11-03 07:55:00|21.77|19.77|21.78|19.78|21.81|19.81|21.73|19.73|0
1762156800000|2025-11-03 08:00:00|21.79|19.79|21.77|19.77|21.82|19.82|21.71|19.71|0
1762157100000|2025-11-03 08:05:00|21.76|19.76|21.77|19.77|21.79|19.79|21.61|19.61|0
1762157400000|2025-11-03 08:10:00|21.76|19.76|21.77|19.77|21.88|19.88|21.73|19.73|0
1762157700000|2025-11-03 08:15:00|21.76|19.76|21.76|19.76|21.84|19.84|21.68|19.68|0
1762158000000|2025-11-03 08:20:00|21.77|19.77|21.71|19.71|21.84|19.84|21.69|19.69|0
1762158300000|2025-11-03 08:25:00|21.7|19.7|21.71|19.71|21.75|19.75|21.67|19.67|0
1762158600000|2025-11-03 08:30:00|21.72|19.72|21.68|19.68|21.73|19.73|21.6|19.6|0
1762158900000|2025-11-03 08:35:00|21.67|19.67|21.68|19.68|21.7|19.7|21.62|19.62|0
1762159200000|2025-11-03 08:40:00|21.69|19.69|21.59|19.59|21.71|19.71|21.59|19.59|0
1762159500000|2025-11-03 08:45:00|21.58|19.58|21.56|19.56|21.64|19.64|21.48|19.48|0
1762159800000|2025-11-03 08:50:00|21.55|19.55|21.47|19.47|21.58|19.58|21.42|19.42|0
1762160100000|2025-11-03 08:55:00|21.48|19.48|21.46|19.46|21.53|19.53|21.45|19.45|0
1762160400000|2025-11-03 09:00:00|21.44|19.44|21.41|19.41|21.49|19.49|21.37|19.37|0
1762160700000|2025-11-03 09:05:00|21.4|19.4|21.32|19.32|21.43|19.43|21.3|19.3|0
1762161000000|2025-11-03 09:10:00|21.31|19.31|21.31|19.31|21.33|19.33|21.27|19.27|0
1762161300000|2025-11-03 09:15:00|21.32|19.32|21.22|19.22|21.33|19.33|21.19|19.19|0
1762161600000|2025-11-03 09:20:00|21.2|19.2|21.2|19.2|21.28|19.28|21.19|19.19|0
1762161900000|2025-11-03 09:25:00|21.21|19.21|21.11|19.11|21.21|19.21|21.09|19.09|0
1762162200000|2025-11-03 09:30:00|21.1|19.1|21.15|19.15|21.19|19.19|21.04|19.04|0
1762162500000|2025-11-03 09:35:00|21.14|19.14|21.11|19.11|21.18|19.18|21.1|19.1|0
1762162800000|2025-11-03 09:40:00|21.09|19.09|21.13|19.13|21.13|19.13|21.09|19.09|0
1762163100000|2025-11-03 09:45:00|21.12|19.12|21.17|19.17|21.2|19.2|21.12|19.12|0
1762163400000|2025-11-03 09:50:00|21.16|19.16|21.21|19.21|21.24|19.24|21.15|19.15|0
1762163700000|2025-11-03 09:55:00|21.22|19.22|21.24|19.24|21.25|19.25|21.2|19.2|0
1762164000000|2025-11-03 10:00:00|21.22|19.22|21.28|19.28|21.3|19.3|21.19|19.19|0
1762164300000|2025-11-03 10:05:00|21.27|19.27|21.21|19.21|21.29|19.29|21.18|19.18|0
1762164600000|2025-11-03 10:10:00|21.2|19.2|21.22|19.22|21.24|19.24|21.19|19.19|0
1762164900000|2025-11-03 10:15:00|21.23|19.23|21.22|19.22|21.24|19.24|21.2|19.2|0
1762165200000|2025-11-03 10:20:00|21.21|19.21|21.18|19.18|21.24|19.24|21.17|19.17|0
1762165500000|2025-11-03 10:25:00|21.19|19.19|21.12|19.12|21.19|19.19|21.09|19.09|0
1762165800000|2025-11-03 10:30:00|21.13|19.13|21.12|19.12|21.15|19.15|21.08|19.08|0
1762166100000|2025-11-03 10:35:00|21.11|19.11|21.13|19.13|21.15|19.15|21.05|19.05|0
1762166400000|2025-11-03 10:40:00|21.12|19.12|21.01|19.01|21.16|19.16|21.01|19.01|0
1762166700000|2025-11-03 10:45:00|21.03|19.03|21.01|19.01|21.09|19.09|21.01|19.01|0
1762167000000|2025-11-03 10:50:00|21|19|20.99|18.99|21.04|19.04|20.97|18.97|0
1762167300000|2025-11-03 10:55:00|20.97|18.97|21.13|19.13|21.18|19.18|20.97|18.97|0
1762167600000|2025-11-03 11:00:00|21.07|19.07|21.09|19.09|21.16|19.16|21.06|19.06|0
1762167900000|2025-11-03 11:05:00|21.08|19.08|20.98|18.98|21.11|19.11|20.94|18.94|0
1762168200000|2025-11-03 11:10:00|20.97|18.97|20.98|18.98|21.03|19.03|20.96|18.96|0
1762168500000|2025-11-03 11:15:00|20.97|18.97|20.91|18.92|20.99|18.99|20.91|18.92|0
1762168800000|2025-11-03 11:20:00|20.9|18.91|20.92|18.93|20.96|18.96|20.89|18.9|0
1762169100000|2025-11-03 11:25:00|20.93|18.94|21.06|19.06|21.09|19.09|20.91|18.91|0
1762169400000|2025-11-03 11:30:00|21.05|19.05|20.98|18.98|21.08|19.08|20.9|18.91|0
1762169700000|2025-11-03 11:35:00|20.99|18.99|20.98|18.98|20.99|18.99|20.94|18.95|0
1762170000000|2025-11-03 11:40:00|20.97|18.97|20.97|18.97|21.02|19.02|20.94|18.95|0
1762170300000|2025-11-03 11:45:00|20.96|18.99|20.98|18.98|21.01|19.01|20.96|18.96|0
1762170600000|2025-11-03 11:50:00|20.97|18.97|20.99|18.99|20.99|18.99|20.9|18.91|0
1762170900000|2025-11-03 11:55:00|21|19|20.99|18.99|21.01|19.01|20.97|18.97|0
1762171200000|2025-11-03 12:00:00|20.98|18.98|20.93|18.94|20.98|18.98|20.88|18.89|0
1762171500000|2025-11-03 12:05:00|20.94|18.95|20.83|18.85|20.94|18.95|20.81|18.83|0
1762171800000|2025-11-03 12:10:00|20.82|18.84|20.85|18.86|20.86|18.87|20.81|18.83|0
1762172100000|2025-11-03 12:15:00|20.84|18.85|20.82|18.84|20.86|18.87|20.81|18.83|0
1762172400000|2025-11-03 12:20:00|20.83|18.85|20.88|18.89|20.9|18.91|20.82|18.83|0
1762172700000|2025-11-03 12:25:00|20.89|18.9|20.83|18.85|20.92|18.93|20.8|18.82|0
1762173000000|2025-11-03 12:30:00|20.82|18.84|20.83|18.85|20.88|18.89|20.81|18.82|0
1762173300000|2025-11-03 12:35:00|20.82|18.84|20.87|18.88|20.96|18.96|20.82|18.84|0
1762173600000|2025-11-03 12:40:00|20.86|18.89|20.82|18.84|20.88|18.89|20.79|18.81|0
1762173900000|2025-11-03 12:45:00|20.83|18.83|20.76|18.79|20.89|18.9|20.75|18.78|0
1762174200000|2025-11-03 12:50:00|20.78|18.78|20.84|18.86|20.85|18.87|20.71|18.74|0
1762174500000|2025-11-03 12:55:00|20.85|18.85|20.85|18.86|20.86|18.87|20.81|18.83|0
1762174800000|2025-11-03 13:00:00|20.87|18.88|21.03|19.03|21.05|19.05|19|17.19|0
1762175100000|2025-11-03 13:05:00|21.04|19.04|21.1|19.1|21.11|19.11|21.02|19.02|0
1762175400000|2025-11-03 13:10:00|21.09|19.09|20.99|18.99|21.14|19.14|20.97|18.98|0
1762175700000|2025-11-03 13:15:00|20.98|18.98|20.99|18.99|21.01|19.01|20.94|18.95|0
1762176000000|2025-11-03 13:20:00|21|19|20.93|18.93|21|19|20.92|18.93|0
1762176300000|2025-11-03 13:25:00|20.94|18.94|21.02|19.02|21.04|19.04|20.92|18.93|0
1762176600000|2025-11-03 13:30:00|21.04|19.04|20.88|18.89|21.04|19.04|20.88|18.89|0
1762176900000|2025-11-03 13:35:00|20.89|18.9|20.94|18.94|20.95|18.96|20.86|18.87|0
1762177200000|2025-11-03 13:40:00|20.93|18.95|20.88|18.89|20.96|18.96|20.85|18.87|0
1762177500000|2025-11-03 13:45:00|20.87|18.9|20.88|18.89|20.91|18.92|20.86|18.87|0
1762177800000|2025-11-03 13:50:00|20.89|18.9|20.87|18.88|20.9|18.91|20.83|18.85|0
1762178100000|2025-11-03 13:55:00|20.88|18.89|20.79|18.81|20.89|18.9|20.77|18.79|0
1762178400000|2025-11-03 14:00:00|20.77|18.79|20.61|18.64|20.81|18.83|20.54|18.58|0
1762178700000|2025-11-03 14:05:00|20.6|18.65|20.67|18.71|20.7|18.73|20.58|18.62|0
1762179000000|2025-11-03 14:10:00|20.66|18.69|20.62|18.66|20.7|18.73|20.6|18.64|0
1762179300000|2025-11-03 14:15:00|20.63|18.65|20.57|18.61|20.7|18.72|20.55|18.59|0
1762179600000|2025-11-03 14:20:00|20.56|18.6|20.52|18.57|20.59|18.63|20.52|18.56|0
1762179900000|2025-11-03 14:25:00|20.53|18.58|20.51|18.55|20.62|18.66|20.48|18.53|0
1762180200000|2025-11-03 14:30:00|20.6|18.63|20.78|18.8|20.78|18.8|20.51|18.55|0
1762180500000|2025-11-03 14:35:00|20.79|18.81|21.16|19.16|21.19|19.19|20.79|18.81|0
1762180800000|2025-11-03 14:40:00|21.17|19.17|21.48|19.48|21.56|19.56|21.17|19.17|0
1762181100000|2025-11-03 14:45:00|21.47|19.47|21.66|19.66|21.66|19.66|21.42|19.42|0
1762181400000|2025-11-03 14:50:00|21.68|19.68|21.91|19.91|21.94|19.94|21.61|19.61|0
1762181700000|2025-11-03 14:55:00|21.93|19.93|21.93|19.93|22.03|20.03|21.83|19.83|0
1762182000000|2025-11-03 15:00:00|21.92|19.92|22.1|20.1|22.16|20.16|21.86|19.86|0
1762182300000|2025-11-03 15:05:00|22.08|20.08|21.99|19.99|22.32|20.32|21.94|19.94|0
1762182600000|2025-11-03 15:10:00|21.98|19.98|22.08|20.08|22.08|20.08|21.87|19.87|0
1762182900000|2025-11-03 15:15:00|22.14|20.14|22.22|20.22|22.42|20.42|22.12|20.12|0
1762183200000|2025-11-03 15:20:00|22.23|20.23|22.3|20.3|22.38|20.38|22.12|20.12|0
1762183500000|2025-11-03 15:25:00|22.32|20.32|22.84|20.84|22.93|20.93|22.31|20.31|0
1762183800000|2025-11-03 15:30:00|22.85|20.85|22.82|20.82|22.99|20.99|22.77|20.77|0
1762184100000|2025-11-03 15:35:00|22.8|20.8|22.46|20.46|22.84|20.84|22.46|20.46|0
1762184400000|2025-11-03 15:40:00|22.45|20.45|22.21|20.21|22.46|20.46|22.12|20.12|0
1762184700000|2025-11-03 15:45:00|22.16|20.16|22.28|20.28|22.33|20.33|22.09|20.09|0
1762185000000|2025-11-03 15:50:00|22.26|20.26|22.12|20.12|22.28|20.28|22|20|0
1762185300000|2025-11-03 15:55:00|22.11|20.11|21.95|19.95|22.11|20.11|21.82|19.82|0
1762185600000|2025-11-03 16:00:00|21.96|19.96|21.96|19.96|22.06|20.06|21.91|19.91|0
1762185900000|2025-11-03 16:05:00|21.95|19.95|21.92|19.92|22.02|20.02|21.83|19.83|0
1762186200000|2025-11-03 16:10:00|21.93|19.93|21.92|19.92|22.04|20.04|21.85|19.85|0
1762186500000|2025-11-03 16:15:00|21.93|19.93|21.81|19.81|22.04|20.04|21.79|19.79|0
1762186800000|2025-11-03 16:20:00|21.82|19.82|21.86|19.86|21.96|19.96|21.75|19.75|0
1762187100000|2025-11-03 16:25:00|21.83|19.83|22.04|20.04|22.13|20.13|21.81|19.81|0
1762187400000|2025-11-03 16:30:00|22.03|20.03|21.76|19.76|22.06|20.06|21.7|19.7|0
1762187700000|2025-11-03 16:35:00|21.77|19.77|21.69|19.69|22.02|20.02|21.66|19.66|0
1762188000000|2025-11-03 16:40:00|21.67|19.67|21.68|19.68|21.72|19.72|21.58|19.58|0
1762188300000|2025-11-03 16:45:00|21.67|19.67|21.79|19.79|21.79|19.79|21.62|19.62|0
1762188600000|2025-11-03 16:50:00|21.78|19.78|21.64|19.64|21.87|19.87|21.63|19.63|0
1762188900000|2025-11-03 16:55:00|21.65|19.65|21.47|19.47|21.66|19.66|21.39|19.39|0
1762189200000|2025-11-03 17:00:00|21.48|19.48|21.57|19.57|21.64|19.64|21.48|19.48|0
1762189500000|2025-11-03 17:05:00|21.56|19.56|21.39|19.39|21.57|19.57|21.36|19.36|0
1762189800000|2025-11-03 17:10:00|21.41|19.41|21.26|19.26|21.43|19.43|21.25|19.25|0
1762190100000|2025-11-03 17:15:00|21.27|19.27|21.19|19.19|21.33|19.33|21.15|19.15|0
1762190400000|2025-11-03 17:20:00|21.2|19.2|21.27|19.27|21.27|19.27|21.12|19.12|0
1762190700000|2025-11-03 17:25:00|21.29|19.29|21.54|19.54|21.63|19.63|21.29|19.29|0
1762191000000|2025-11-03 17:30:00|21.53|19.53|21.29|19.29|21.53|19.53|21.24|19.24|0
1762191300000|2025-11-03 17:35:00|21.3|19.3|21.28|19.28|21.31|19.31|21.19|19.19|0
1762191600000|2025-11-03 17:40:00|21.29|19.29|21.27|19.27|21.32|19.32|21.24|19.24|0
1762191900000|2025-11-03 17:45:00|21.26|19.26|21.19|19.19|21.29|19.29|21.12|19.12|0
1762192200000|2025-11-03 17:50:00|21.18|19.18|21.17|19.17|21.25|19.25|21.12|19.12|0
1762192500000|2025-11-03 17:55:00|21.18|19.18|21.14|19.14|21.2|19.2|21.07|19.07|0
1762192800000|2025-11-03 18:00:00|21.13|19.13|21.08|19.08|21.17|19.17|21.04|19.04|0
1762193100000|2025-11-03 18:05:00|21.09|19.09|20.91|18.92|21.1|19.1|20.91|18.91|0
1762193400000|2025-11-03 18:10:00|20.9|18.91|20.94|18.95|20.95|18.96|20.87|18.89|0
1762193700000|2025-11-03 18:15:00|20.95|18.94|20.98|18.98|21|19|20.89|18.9|0
1762194000000|2025-11-03 18:20:00|20.99|18.99|21.03|19.03|21.08|19.08|20.95|18.96|0
1762194300000|2025-11-03 18:25:00|21.02|19.02|21.01|19.01|21.06|19.06|20.96|18.97|0
1762194600000|2025-11-03 18:30:00|21|19|20.89|18.9|21.05|19.05|20.86|18.87|0
1762194900000|2025-11-03 18:35:00|20.93|18.94|20.87|18.88|20.97|18.98|20.86|18.88|0
1762195200000|2025-11-03 18:40:00|20.88|18.89|20.89|18.9|20.93|18.94|20.86|18.87|0
1762195500000|2025-11-03 18:45:00|20.88|18.89|20.95|18.95|20.95|18.96|20.87|18.88|0
1762195800000|2025-11-03 18:50:00|20.96|18.96|21.05|19.05|21.13|19.13|20.88|18.89|0
1762196100000|2025-11-03 18:55:00|21.04|19.04|21.03|19.03|21.1|19.1|20.97|18.97|0
1762196400000|2025-11-03 19:00:00|20.95|18.95|21.2|19.2|21.24|19.24|20.94|18.95|0
1762196700000|2025-11-03 19:05:00|21.19|19.19|21.12|19.12|21.23|19.23|21.04|19.04|0
1762197000000|2025-11-03 19:10:00|21.11|19.11|21.14|19.14|21.16|19.16|21.04|19.04|0
1762197300000|2025-11-03 19:15:00|21.15|19.15|21.22|19.22|21.23|19.23|21.08|19.08|0
1762197600000|2025-11-03 19:20:00|21.21|19.21|21.16|19.16|21.23|19.23|21.15|19.15|0
1762197900000|2025-11-03 19:25:00|21.18|19.18|21.13|19.13|21.24|19.24|21.06|19.06|0
1762198200000|2025-11-03 19:30:00|21.14|19.14|21.05|19.05|21.15|19.15|21.03|19.03|0
1762198500000|2025-11-03 19:35:00|21.08|19.08|21.01|19.01|21.11|19.11|20.98|18.99|0
1762198800000|2025-11-03 19:40:00|21.02|19.02|21.17|19.17|21.34|19.34|21.01|19.01|0
1762199100000|2025-11-03 19:45:00|21.16|19.16|21.12|19.12|21.19|19.19|21.06|19.06|0
1762199400000|2025-11-03 19:50:00|21.11|19.11|21.06|19.06|21.15|19.15|21.03|19.03|0
1762199700000|2025-11-03 19:55:00|21.07|19.07|21.05|19.05|21.1|19.1|20.96|18.97|0
1762200000000|2025-11-03 20:00:00|21.06|19.06|21.03|19.03|21.07|19.07|20.97|18.97|0
1762200300000|2025-11-03 20:05:00|21.04|19.04|21.15|19.15|21.15|19.15|21|19|0
1762200600000|2025-11-03 20:10:00|21.16|19.16|21.17|19.17|21.3|19.3|21.1|19.1|0
1762200900000|2025-11-03 20:15:00|21.16|19.16|21.06|19.06|21.18|19.18|21.02|19.02|0
1762201200000|2025-11-03 20:20:00|21.07|19.07|21.09|19.09|21.12|19.12|21.04|19.04|0
1762201500000|2025-11-03 20:25:00|21.1|19.1|21.18|19.18|21.19|19.19|21.09|19.09|0
1762201800000|2025-11-03 20:30:00|21.17|19.17|21.32|19.32|21.33|19.33|21.15|19.15|0
1762202100000|2025-11-03 20:35:00|21.33|19.33|21.25|19.25|21.37|19.37|21.23|19.23|0
1762202400000|2025-11-03 20:40:00|21.24|19.24|21.18|19.18|21.26|19.26|21.13|19.13|0
1762202700000|2025-11-03 20:45:00|21.17|19.17|21.23|19.23|21.33|19.33|21.16|19.16|0
1762203000000|2025-11-03 20:50:00|21.26|19.26|21.19|19.19|21.36|19.36|21.15|19.15|0
1762203300000|2025-11-03 20:55:00|21.2|19.2|21.13|19.13|21.25|19.25|21.06|19.06|0
1762203600000|2025-11-03 21:00:00|21.07|19.07|20.96|18.97|21.14|19.14|20.95|18.96|0
1762203900000|2025-11-03 21:05:00|20.8|18.82|20.89|18.9|21.02|19.02|20.78|18.8|0
1762204200000|2025-11-03 21:10:00|20.88|18.89|20.97|18.97|21.03|19.03|20.87|18.88|0
1762204500000|2025-11-03 21:15:00|20.96|18.96|20.96|18.96|21|19|20.89|18.9|0
1762204800000|2025-11-03 21:20:00|20.95|18.95|21.05|19.05|21.05|19.05|20.95|18.95|0
1762205100000|2025-11-03 21:25:00|21.04|19.04|21.04|19.04|21.05|19.05|21.02|19.02|0
1762205400000|2025-11-03 21:30:00|21.03|19.03|21.03|19.03|21.05|19.05|21.02|19.02|0
1762205700000|2025-11-03 21:35:00|21.04|19.04|21.03|19.03|21.06|19.06|21.02|19.02|0
1762206000000|2025-11-03 21:40:00|21.02|19.02|21.04|19.04|21.04|19.04|21.01|19.01|0
1762206300000|2025-11-03 21:45:00|21.03|19.03|21.03|19.03|21.05|19.05|21.01|19.01|0
1762206600000|2025-11-03 21:50:00|21.04|19.04|20.93|18.93|21.04|19.04|20.91|18.92|0
1762206900000|2025-11-03 21:55:00|20.92|18.94|20.93|18.93|20.94|18.94|20.92|18.92|0
1762207200000|2025-11-03 22:00:00|20.91|18.92|20.93|18.94|20.94|18.95|20.9|18.91|0
1762207500000|2025-11-03 22:05:00|20.92|18.93|20.92|18.93|20.93|18.94|20.9|18.91|0
1762207800000|2025-11-03 22:10:00|20.91|18.92|20.88|18.89|20.93|18.94|20.88|18.89|0
1762208100000|2025-11-03 22:15:00|20.91|18.92|20.91|18.91|20.92|18.93|20.88|18.89|0
1762208400000|2025-11-03 22:20:00|20.89|18.9|20.89|18.9|20.9|18.91|20.89|18.9|0
1762208700000|2025-11-03 22:25:00|20.91|18.91|20.9|18.91|20.91|18.91|20.9|18.91|0
1762209000000|2025-11-03 22:30:00|20.89|18.9|20.89|18.9|20.89|18.9|20.89|18.9|0
1762209300000|2025-11-03 22:35:00|20.88|18.89|20.88|18.9|20.89|18.9|20.88|18.89|0
1762209600000|2025-11-03 22:40:00|20.87|18.89|20.87|18.88|20.88|18.89|20.87|18.88|0
1762209900000|2025-11-03 22:45:00|20.88|18.89|20.89|18.9|20.89|18.9|20.88|18.89|0
1762210200000|2025-11-03 22:50:00|20.88|18.89|20.9|18.91|20.9|18.91|20.88|18.89|0
1762210500000|2025-11-03 22:55:00|20.89|18.9|20.93|18.94|20.94|18.95|20.89|18.9|0
1762210800000|2025-11-03 23:00:00|20.97|18.97|20.93|18.94|21.03|19.03|20.93|18.94|0
1762211100000|2025-11-03 23:05:00|20.92|18.93|21.03|19.02|21.04|19.03|20.92|18.93|0
1762211400000|2025-11-03 23:10:00|21.04|19.03|21.08|19.08|21.09|19.08|21.03|19.02|0
1762211700000|2025-11-03 23:15:00|21.09|19.07|21.09|19.08|21.1|19.09|21.05|19.05|0
1762212000000|2025-11-03 23:20:00|21.1|19.09|21.11|19.1|21.15|19.13|21.09|19.08|0
1762212300000|2025-11-03 23:25:00|21.12|19.11|21.06|19.06|21.12|19.11|21.05|19.05|0
1762212600000|2025-11-03 23:30:00|21.07|19.07|21.1|19.09|21.12|19.11|21.07|19.07|0
1762212900000|2025-11-03 23:35:00|21.11|19.1|21.15|19.13|21.15|19.14|21.1|19.09|0
1762213200000|2025-11-03 23:40:00|21.14|19.15|21.18|19.16|21.2|19.18|21.14|19.14|0
1762213500000|2025-11-03 23:45:00|21.2|19.18|21.16|19.15|21.2|19.18|21.13|19.12|0
1762213800000|2025-11-03 23:50:00|21.17|19.16|21.16|19.15|21.21|19.19|21.15|19.14|0
1762214100000|2025-11-03 23:55:00|21.15|19.14|21.16|19.15|21.2|19.18|21.15|19.14|0
1762214400000|2025-11-04 00:00:00|21.17|19.16|21.26|19.24|21.26|19.24|21.17|19.16|0
1762214700000|2025-11-04 00:05:00|21.25|19.23|21.31|19.28|21.31|19.28|21.23|19.2|0
1762215000000|2025-11-04 00:10:00|21.3|19.27|21.29|19.26|21.31|19.28|21.27|19.24|0
1762215300000|2025-11-04 00:15:00|21.3|19.27|21.48|19.43|21.51|19.46|21.28|19.26|0
1762215600000|2025-11-04 00:20:00|21.49|19.44|21.51|19.47|21.56|19.51|21.46|19.42|0
1762215900000|2025-11-04 00:25:00|21.52|19.48|21.6|19.54|21.6|19.54|21.5|19.46|0
1762216200000|2025-11-04 00:30:00|21.59|19.53|21.52|19.47|21.61|19.55|21.5|19.45|0
1762216500000|2025-11-04 00:35:00|21.51|19.46|21.45|19.41|21.55|19.5|21.45|19.41|0
1762216800000|2025-11-04 00:40:00|21.44|19.4|21.45|19.41|21.47|19.42|21.41|19.37|0
1762217100000|2025-11-04 00:45:00|21.46|19.42|21.39|19.35|21.47|19.43|21.38|19.34|0
1762217400000|2025-11-04 00:50:00|21.38|19.34|21.37|19.33|21.4|19.36|21.35|19.32|0
1762217700000|2025-11-04 00:55:00|21.36|19.34|21.37|19.33|21.42|19.38|21.36|19.33|0
1762218000000|2025-11-04 01:00:00|21.36|19.32|21.48|19.44|21.49|19.45|21.35|19.32|0
1762218300000|2025-11-04 01:05:00|21.49|19.45|21.45|19.41|21.51|19.46|21.41|19.37|0
1762218600000|2025-11-04 01:10:00|21.44|19.4|21.44|19.4|21.49|19.44|21.44|19.4|0
1762218900000|2025-11-04 01:15:00|21.45|19.41|21.64|19.64|21.67|19.67|21.41|19.39|0
1762219200000|2025-11-04 01:20:00|21.63|19.63|21.45|19.45|21.66|19.66|21.43|19.43|0
1762219500000|2025-11-04 01:25:00|21.44|19.44|21.46|19.46|21.5|19.5|21.44|19.44|0
1762219800000|2025-11-04 01:30:00|21.47|19.47|21.66|19.66|21.68|19.68|21.46|19.46|0
1762220100000|2025-11-04 01:35:00|21.65|19.65|21.66|19.66|21.7|19.7|21.63|19.63|0
1762220400000|2025-11-04 01:40:00|21.65|19.65|21.66|19.66|21.69|19.69|21.63|19.63|0
1762220700000|2025-11-04 01:45:00|21.65|19.65|21.68|19.68|21.69|19.69|21.64|19.64|0
1762221000000|2025-11-04 01:50:00|21.69|19.69|21.77|19.77|21.78|19.78|21.65|19.65|0
1762221300000|2025-11-04 01:55:00|21.78|19.78|21.61|19.61|21.78|19.78|21.59|19.59|0
1762221600000|2025-11-04 02:00:00|21.63|19.63|21.62|19.62|21.64|19.64|21.57|19.57|0
1762221900000|2025-11-04 02:05:00|21.61|19.61|21.6|19.6|21.63|19.63|21.59|19.59|0
1762222200000|2025-11-04 02:10:00|21.61|19.61|21.61|19.61|21.64|19.64|21.59|19.59|0
1762222500000|2025-11-04 02:15:00|21.62|19.62|21.75|19.75|21.79|19.79|21.61|19.61|0
1762222800000|2025-11-04 02:20:00|21.76|19.76|21.76|19.76|21.81|19.81|21.73|19.73|0
1762223100000|2025-11-04 02:25:00|21.74|19.74|21.77|19.77|21.79|19.79|21.74|19.74|0
1762223400000|2025-11-04 02:30:00|21.76|19.76|21.89|19.89|21.92|19.92|21.74|19.74|0
1762223700000|2025-11-04 02:35:00|21.86|19.86|21.85|19.85|21.9|19.9|21.83|19.83|0
1762224000000|2025-11-04 02:40:00|21.87|19.87|21.91|19.91|21.95|19.95|21.85|19.85|0
1762224300000|2025-11-04 02:45:00|21.92|19.92|21.97|19.97|21.99|19.99|21.88|19.88|0
1762224600000|2025-11-04 02:50:00|21.96|19.96|22.02|20.02|22.03|20.03|21.95|19.95|0
1762224900000|2025-11-04 02:55:00|22.03|20.03|22.06|20.06|22.09|20.09|22.01|20.01|0
1762225200000|2025-11-04 03:00:00|22.07|20.07|22.04|20.04|22.12|20.12|21.99|19.99|0
1762225500000|2025-11-04 03:05:00|22.05|20.05|21.97|19.97|22.07|20.07|21.94|19.94|0
1762225800000|2025-11-04 03:10:00|21.95|19.95|21.9|19.9|21.97|19.97|21.88|19.88|0
1762226100000|2025-11-04 03:15:00|21.91|19.91|21.96|19.96|21.98|19.98|21.9|19.9|0
1762226400000|2025-11-04 03:20:00|21.94|19.94|21.94|19.94|21.98|19.98|21.94|19.94|0
1762226700000|2025-11-04 03:25:00|21.93|19.93|21.95|19.95|21.97|19.97|21.93|19.93|0
1762227000000|2025-11-04 03:30:00|21.94|19.94|21.95|19.95|22.04|20.04|21.91|19.91|0
1762227300000|2025-11-04 03:35:00|21.94|19.94|22.05|20.05|22.1|20.1|21.93|19.93|0
1762227600000|2025-11-04 03:40:00|22.04|20.04|22.04|20.04|22.11|20.11|21.99|19.99|0
1762227900000|2025-11-04 03:45:00|22.05|20.05|22.11|20.11|22.14|20.14|22.05|20.05|0
1762228200000|2025-11-04 03:50:00|22.1|20.1|22.16|20.16|22.18|20.18|22.09|20.09|0
1762228500000|2025-11-04 03:55:00|22.17|20.17|22.16|20.16|22.17|20.17|22.12|20.12|0
1762228800000|2025-11-04 04:00:00|22.15|20.15|22.15|20.15|22.22|20.22|22.14|20.14|0
1762229100000|2025-11-04 04:05:00|22.12|20.12|22.16|20.16|22.19|20.19|22.11|20.11|0
1762229400000|2025-11-04 04:10:00|22.17|20.17|22.12|20.12|22.21|20.21|22.07|20.07|0
1762229700000|2025-11-04 04:15:00|22.11|20.11|22.21|20.21|22.25|20.25|22.09|20.09|0
1762230000000|2025-11-04 04:20:00|22.19|20.19|22.19|20.19|22.28|20.28|22.18|20.18|0
1762230300000|2025-11-04 04:25:00|22.21|20.21|22.34|20.34|22.37|20.37|22.2|20.2|0
1762230600000|2025-11-04 04:30:00|22.33|20.33|22.31|20.31|22.37|20.37|22.26|20.26|0
1762230900000|2025-11-04 04:35:00|22.32|20.32|22.33|20.33|22.38|20.38|22.28|20.28|0
1762231200000|2025-11-04 04:40:00|22.35|20.35|22.34|20.34|22.39|20.39|22.34|20.34|0
1762231500000|2025-11-04 04:45:00|22.36|20.36|22.29|20.29|22.38|20.38|22.28|20.28|0
1762231800000|2025-11-04 04:50:00|22.3|20.3|22.35|20.35|22.38|20.38|22.29|20.29|0
1762232100000|2025-11-04 04:55:00|22.36|20.36|22.26|20.26|22.36|20.36|22.22|20.22|0
1762232400000|2025-11-04 05:00:00|22.25|20.25|22.36|20.36|22.37|20.37|22.21|20.21|0
1762232700000|2025-11-04 05:05:00|22.37|20.37|22.36|20.36|22.37|20.37|22.32|20.32|0
1762233000000|2025-11-04 05:10:00|22.35|20.35|22.42|20.42|22.43|20.43|22.33|20.33|0
1762233300000|2025-11-04 05:15:00|22.41|20.41|22.4|20.4|22.44|20.44|22.39|20.39|0
1762233600000|2025-11-04 05:20:00|22.39|20.39|22.61|20.61|22.63|20.63|22.39|20.39|0
1762233900000|2025-11-04 05:25:00|22.6|20.6|22.68|20.68|22.68|20.68|22.57|20.57|0
1762234200000|2025-11-04 05:30:00|22.67|20.67|22.61|20.61|22.71|20.71|22.59|20.59|0
1762234500000|2025-11-04 05:35:00|22.6|20.6|22.65|20.65|22.65|20.65|22.58|20.58|0
1762234800000|2025-11-04 05:40:00|22.64|20.64|23.08|21.08|23.12|21.12|22.64|20.64|0
1762235100000|2025-11-04 05:45:00|23.09|21.09|23.25|21.25|23.27|21.27|22.91|20.91|0
1762235400000|2025-11-04 05:50:00|23.23|21.23|23.35|21.35|23.38|21.38|23.15|21.15|0
1762235700000|2025-11-04 05:55:00|23.34|21.34|23.35|21.35|23.41|21.41|23.26|21.26|0
1762236000000|2025-11-04 06:00:00|23.34|21.34|23.35|21.35|23.49|21.49|23.31|21.31|0
1762236300000|2025-11-04 06:05:00|23.33|21.33|23.64|21.64|23.74|21.74|23.3|21.3|0
1762236600000|2025-11-04 06:10:00|23.62|21.62|23.66|21.66|23.89|21.89|23.62|21.62|0
1762236900000|2025-11-04 06:15:00|23.68|21.68|23.82|21.82|23.83|21.83|23.66|21.66|0
1762237200000|2025-11-04 06:20:00|23.83|21.83|23.93|21.93|23.98|21.98|23.73|21.73|0
1762237500000|2025-11-04 06:25:00|23.9|21.9|23.91|21.91|23.97|21.97|23.84|21.84|0
1762237800000|2025-11-04 06:30:00|23.93|21.93|23.83|21.83|24.15|22.15|23.8|21.8|0
1762238100000|2025-11-04 06:35:00|23.82|21.82|24.23|22.23|24.27|22.27|23.82|21.82|0
1762238400000|2025-11-04 06:40:00|24.24|22.24|24.14|22.14|24.26|22.26|24.07|22.07|0
1762238700000|2025-11-04 06:45:00|24.15|22.15|24.05|22.05|24.18|22.18|23.99|21.99|0
1762239000000|2025-11-04 06:50:00|24.07|22.07|24.07|22.07|24.1|22.1|23.92|21.92|0
1762239300000|2025-11-04 06:55:00|24.09|22.09|24.24|22.24|24.25|22.25|24.09|22.09|0
1762239600000|2025-11-04 07:00:00|24.25|22.25|24.39|22.39|24.4|22.4|24.22|22.22|0
1762239900000|2025-11-04 07:05:00|24.4|22.4|24.47|22.47|24.54|22.54|24.36|22.36|0
1762240200000|2025-11-04 07:10:00|24.48|22.48|24.47|22.47|24.62|22.62|24.41|22.41|0
1762240500000|2025-11-04 07:15:00|24.49|22.49|24.4|22.4|24.57|22.57|24.39|22.39|0
1762240800000|2025-11-04 07:20:00|24.41|22.41|24.27|22.27|24.47|22.47|24.25|22.25|0
1762241100000|2025-11-04 07:25:00|24.26|22.26|24.3|22.3|24.3|22.3|24.2|22.2|0
1762241400000|2025-11-04 07:30:00|24.31|22.31|24.22|22.22|24.33|22.33|24.19|22.19|0
1762241700000|2025-11-04 07:35:00|24.23|22.23|24.08|22.08|24.25|22.25|24.04|22.04|0
1762242000000|2025-11-04 07:40:00|24.09|22.09|24.17|22.17|24.21|22.21|23.98|21.98|0
1762242300000|2025-11-04 07:45:00|24.18|22.18|24.1|22.1|24.2|22.2|24.06|22.06|0
1762242600000|2025-11-04 07:50:00|24.12|22.12|24.02|22.02|24.25|22.25|23.99|21.99|0
1762242900000|2025-11-04 07:55:00|24.03|22.03|24.12|22.12|24.34|22.34|24|22|0
1762243200000|2025-11-04 08:00:00|24.11|22.11|24.31|22.31|24.34|22.34|24.04|22.04|0
1762243500000|2025-11-04 08:05:00|24.33|22.33|24.34|22.34|24.46|22.46|24.16|22.16|0
1762243800000|2025-11-04 08:10:00|24.33|22.33|24.43|22.43|24.43|22.43|24.24|22.24|0
1762244100000|2025-11-04 08:15:00|24.41|22.41|24.37|22.37|24.46|22.46|24.33|22.33|0
1762244400000|2025-11-04 08:20:00|24.36|22.36|23.84|21.84|24.36|22.36|23.82|21.82|0
1762244700000|2025-11-04 08:25:00|23.82|21.82|23.89|21.89|23.93|21.93|23.78|21.78|0
1762245000000|2025-11-04 08:30:00|23.9|21.9|23.85|21.85|23.91|21.91|23.76|21.76|0
1762245300000|2025-11-04 08:35:00|23.89|21.89|23.9|21.9|23.97|21.97|23.84|21.84|0
1762245600000|2025-11-04 08:40:00|23.88|21.88|23.9|21.9|23.97|21.97|23.87|21.87|0
1762245900000|2025-11-04 08:45:00|23.88|21.88|24.02|22.02|24.11|22.11|23.86|21.86|0
1762246200000|2025-11-04 08:50:00|24.03|22.03|24.15|22.15|24.16|22.16|23.97|21.97|0
1762246500000|2025-11-04 08:55:00|24.16|22.16|23.93|21.93|24.16|22.16|23.85|21.85|0
1762246800000|2025-11-04 09:00:00|23.9|21.9|23.81|21.81|23.9|21.9|23.58|21.58|0
1762247100000|2025-11-04 09:05:00|23.8|21.8|24.03|22.03|24.14|22.14|23.8|21.8|0
1762247400000|2025-11-04 09:10:00|24.02|22.02|23.93|21.93|24.11|22.11|23.85|21.85|0
1762247700000|2025-11-04 09:15:00|23.94|21.94|23.81|21.81|24|22|23.78|21.78|0
1762248000000|2025-11-04 09:20:00|23.8|21.8|24.07|22.07|24.11|22.11|23.8|21.8|0
1762248300000|2025-11-04 09:25:00|24.08|22.08|24.13|22.13|24.14|22.14|24.05|22.05|0
1762248600000|2025-11-04 09:30:00|24.12|22.12|24.08|22.08|24.15|22.15|23.98|21.98|0
1762248900000|2025-11-04 09:35:00|24.11|22.11|24.06|22.06|24.25|22.25|24.03|22.03|0
1762249200000|2025-11-04 09:40:00|24.07|22.07|24.17|22.17|24.17|22.17|23.89|21.89|0
1762249500000|2025-11-04 09:45:00|24.16|22.16|24.22|22.22|24.26|22.26|24.13|22.13|0
1762249800000|2025-11-04 09:50:00|24.2|22.2|24.7|22.7|24.71|22.71|24.16|22.16|0
1762250100000|2025-11-04 09:55:00|24.76|22.76|24.91|22.91|25.02|23.02|24.73|22.73|0
1762250400000|2025-11-04 10:00:00|24.9|22.9|25.25|23.25|25.27|23.27|24.9|22.9|0
1762250700000|2025-11-04 10:05:00|25.24|23.24|25.09|23.09|25.39|23.39|25.05|23.05|0
1762251000000|2025-11-04 10:10:00|25.08|23.08|24.96|22.96|25.09|23.09|24.86|22.86|0
1762251300000|2025-11-04 10:15:00|24.95|22.95|24.96|22.96|25.04|23.04|24.88|22.88|0
1762251600000|2025-11-04 10:20:00|24.95|22.95|24.84|22.84|24.96|22.96|24.81|22.81|0
1762251900000|2025-11-04 10:25:00|24.85|22.85|24.82|22.82|24.89|22.89|24.72|22.72|0
1762252200000|2025-11-04 10:30:00|24.81|22.81|24.47|22.47|24.82|22.82|24.42|22.42|0
1762252500000|2025-11-04 10:35:00|24.45|22.45|24.37|22.37|24.46|22.46|24.3|22.3|0
1762252800000|2025-11-04 10:40:00|24.38|22.38|24.26|22.26|24.39|22.39|24.23|22.23|0
1762253100000|2025-11-04 10:45:00|24.24|22.24|24.16|22.16|24.3|22.3|24.13|22.13|0
1762253400000|2025-11-04 10:50:00|24.17|22.17|24.18|22.18|24.2|22.2|24.15|22.15|0
1762253700000|2025-11-04 10:55:00|24.19|22.19|24.07|22.07|24.23|22.23|24.04|22.04|0
1762254000000|2025-11-04 11:00:00|24.08|22.08|23.98|21.98|24.18|22.18|23.95|21.95|0
1762254300000|2025-11-04 11:05:00|23.99|21.99|24.06|22.06|24.09|22.09|23.96|21.96|0
1762254600000|2025-11-04 11:10:00|24.07|22.07|24.06|22.06|24.1|22.1|24.03|22.03|0
1762254900000|2025-11-04 11:15:00|24.07|22.07|23.98|21.98|24.07|22.07|23.95|21.95|0
1762255200000|2025-11-04 11:20:00|23.95|21.95|23.97|21.97|24|22|23.94|21.94|0
1762255500000|2025-11-04 11:25:00|23.98|21.98|23.78|21.78|23.98|21.98|23.76|21.76|0
1762255800000|2025-11-04 11:30:00|23.79|21.79|23.62|21.62|23.79|21.79|23.56|21.56|0
1762256100000|2025-11-04 11:35:00|23.63|21.63|23.58|21.58|23.69|21.69|23.52|21.52|0
1762256400000|2025-11-04 11:40:00|23.57|21.57|23.58|21.58|23.66|21.66|23.53|21.53|0
1762256700000|2025-11-04 11:45:00|23.6|21.6|23.59|21.59|23.63|21.63|23.55|21.55|0
1762257000000|2025-11-04 11:50:00|23.6|21.6|23.63|21.63|23.65|21.65|23.49|21.49|0
1762257300000|2025-11-04 11:55:00|23.62|21.62|23.69|21.69|23.72|21.72|23.6|21.6|0
1762257600000|2025-11-04 12:00:00|23.66|21.66|23.97|21.97|23.97|21.97|23.65|21.65|0
1762257900000|2025-11-04 12:05:00|23.95|21.95|24.08|22.08|24.09|22.09|23.94|21.94|0
1762258200000|2025-11-04 12:10:00|24.06|22.06|24.07|22.07|24.19|22.19|24.05|22.05|0
1762258500000|2025-11-04 12:15:00|24.06|22.06|23.88|21.88|24.1|22.1|23.85|21.85|0
1762258800000|2025-11-04 12:20:00|23.87|21.87|23.72|21.72|23.89|21.89|23.65|21.65|0
1762259100000|2025-11-04 12:25:00|23.73|21.73|23.56|21.56|23.84|21.84|23.56|21.56|0
1762259400000|2025-11-04 12:30:00|23.58|21.58|23.59|21.59|23.61|21.61|23.47|21.47|0
1762259700000|2025-11-04 12:35:00|23.6|21.6|23.72|21.72|23.75|21.75|23.57|21.57|0
1762260000000|2025-11-04 12:40:00|23.71|21.71|23.78|21.78|23.79|21.79|23.69|21.69|0
1762260300000|2025-11-04 12:45:00|23.76|21.76|23.76|21.76|23.87|21.87|23.74|21.74|0
1762260600000|2025-11-04 12:50:00|23.78|21.78|23.61|21.61|23.8|21.8|23.53|21.53|0
1762260900000|2025-11-04 12:55:00|23.62|21.62|23.65|21.65|23.7|21.7|23.57|21.57|0
1762261200000|2025-11-04 13:00:00|23.67|21.67|23.53|21.53|23.68|21.68|22.4|20.4|0
1762261500000|2025-11-04 13:05:00|23.54|21.54|23.67|21.67|23.68|21.68|23.51|21.51|0
1762261800000|2025-11-04 13:10:00|23.68|21.68|23.55|21.55|23.71|21.71|23.53|21.53|0
1762262100000|2025-11-04 13:15:00|23.56|21.56|23.58|21.58|23.64|21.64|23.5|21.5|0
1762262400000|2025-11-04 13:20:00|23.57|21.57|23.65|21.65|23.66|21.66|23.49|21.49|0
1762262700000|2025-11-04 13:25:00|23.66|21.66|23.82|21.82|23.88|21.88|23.66|21.66|0
1762263000000|2025-11-04 13:30:00|23.83|21.83|23.89|21.89|23.94|21.94|23.81|21.81|0
1762263300000|2025-11-04 13:35:00|23.9|21.9|23.96|21.96|24.05|22.05|23.89|21.89|0
1762263600000|2025-11-04 13:40:00|23.92|21.92|23.91|21.91|23.96|21.96|23.82|21.82|0
1762263900000|2025-11-04 13:45:00|23.92|21.92|23.91|21.91|23.98|21.98|23.78|21.78|0
1762264200000|2025-11-04 13:50:00|23.93|21.93|23.71|21.71|23.94|21.94|23.69|21.69|0
1762264500000|2025-11-04 13:55:00|23.72|21.72|23.73|21.73|23.81|21.81|23.65|21.65|0
1762264800000|2025-11-04 14:00:00|23.75|21.75|24.02|22.02|24.05|22.05|23.71|21.71|0
1762265100000|2025-11-04 14:05:00|24.03|22.03|23.97|21.97|24.05|22.05|23.93|21.93|0
1762265400000|2025-11-04 14:10:00|23.98|21.98|23.73|21.73|23.99|21.99|23.68|21.68|0
1762265700000|2025-11-04 14:15:00|23.72|21.72|23.55|21.55|23.84|21.84|23.55|21.55|0
1762266000000|2025-11-04 14:20:00|23.56|21.56|23.71|21.46|23.72|21.71|23.53|21.46|0
1762266300000|2025-11-04 14:25:00|23.74|21.48|23.76|21.5|23.89|21.61|23.72|21.46|0
1762266600000|2025-11-04 14:30:00|23.88|21.88|24.1|22.1|24.12|22.12|23.47|21.47|0
1762266900000|2025-11-04 14:35:00|24.09|22.09|23.94|21.94|24.3|22.3|23.9|21.9|0
1762267200000|2025-11-04 14:40:00|23.96|21.96|23|21|24.03|22.03|22.96|20.96|0
1762267500000|2025-11-04 14:45:00|22.99|20.99|22.93|20.93|23.2|21.2|22.89|20.89|0
1762267800000|2025-11-04 14:50:00|22.94|20.94|22.48|20.48|22.97|20.97|22.45|20.45|0
1762268100000|2025-11-04 14:55:00|22.47|20.47|22.28|20.28|22.49|20.49|22.24|20.24|0
1762268400000|2025-11-04 15:00:00|22.24|20.24|22.15|20.15|22.36|20.36|22.12|20.12|0
1762268700000|2025-11-04 15:05:00|22.14|20.14|22.3|20.3|22.4|20.4|22.1|20.1|0
1762269000000|2025-11-04 15:10:00|22.29|20.29|22.14|20.14|22.43|20.43|22.1|20.1|0
1762269300000|2025-11-04 15:15:00|22.22|20.22|22.03|20.03|22.23|20.23|21.98|19.98|0
1762269600000|2025-11-04 15:20:00|22.02|20.02|21.95|19.95|22.08|20.08|21.9|19.9|0
1762269900000|2025-11-04 15:25:00|21.94|19.94|21.8|19.8|21.96|19.96|21.76|19.76|0
1762270200000|2025-11-04 15:30:00|21.81|19.81|21.77|19.77|21.98|19.98|21.77|19.77|0
1762270500000|2025-11-04 15:35:00|21.78|19.78|21.61|19.61|21.91|19.91|21.61|19.61|0
1762270800000|2025-11-04 15:40:00|21.62|19.62|21.75|19.75|21.8|19.8|21.58|19.58|0
1762271100000|2025-11-04 15:45:00|21.73|19.73|22.06|20.06|22.06|20.06|21.73|19.73|0
1762271400000|2025-11-04 15:50:00|22.05|20.05|22.15|20.15|22.17|20.17|21.98|19.98|0
1762271700000|2025-11-04 15:55:00|22.16|20.16|22.24|20.24|22.42|20.42|22.15|20.15|0
1762272000000|2025-11-04 16:00:00|22.23|20.23|22.1|20.1|22.23|20.23|21.96|19.96|0
1762272300000|2025-11-04 16:05:00|22.12|20.12|22.24|20.24|22.31|20.31|22.11|20.11|0
1762272600000|2025-11-04 16:10:00|22.25|20.25|22.28|20.28|22.4|20.4|22.2|20.2|0
1762272900000|2025-11-04 16:15:00|22.27|20.27|22.34|20.34|22.43|20.43|22.21|20.21|0
1762273200000|2025-11-04 16:20:00|22.35|20.35|22.36|20.36|22.44|20.44|22.27|20.27|0
1762273500000|2025-11-04 16:25:00|22.37|20.37|22.2|20.2|22.42|20.42|22.09|20.09|0
1762273800000|2025-11-04 16:30:00|22.21|20.21|22.22|20.22|22.29|20.29|22.08|20.08|0
1762274100000|2025-11-04 16:35:00|22.21|20.21|22.06|20.06|22.26|20.26|22.02|20.02|0
1762274400000|2025-11-04 16:40:00|22.05|20.05|22.12|20.12|22.26|20.26|22.03|20.03|0
1762274700000|2025-11-04 16:45:00|22.13|20.13|22.22|20.22|22.27|20.27|22.04|20.04|0
1762275000000|2025-11-04 16:50:00|22.21|20.21|22.06|20.06|22.28|20.28|22.03|20.03|0
1762275300000|2025-11-04 16:55:00|22.07|20.07|22.03|20.03|22.28|20.28|22.03|20.03|0
1762275600000|2025-11-04 17:00:00|22.05|20.05|22.25|20.25|22.28|20.28|22.05|20.05|0
1762275900000|2025-11-04 17:05:00|22.22|20.22|22.39|20.39|22.45|20.45|22.21|20.21|0
1762276200000|2025-11-04 17:10:00|22.4|20.4|22.54|20.54|22.57|20.57|22.39|20.39|0
1762276500000|2025-11-04 17:15:00|22.52|20.52|22.9|20.9|22.9|20.9|22.45|20.45|0
1762276800000|2025-11-04 17:20:00|22.91|20.91|22.61|20.61|23.06|21.06|22.61|20.61|0
1762277100000|2025-11-04 17:25:00|22.62|20.62|22.57|20.57|22.66|20.66|22.39|20.39|0
1762277400000|2025-11-04 17:30:00|22.59|20.59|22.68|20.68|22.73|20.73|22.5|20.5|0
1762277700000|2025-11-04 17:35:00|22.69|20.69|22.86|20.86|22.88|20.88|22.67|20.67|0
1762278000000|2025-11-04 17:40:00|22.87|20.87|22.87|20.87|23.03|21.03|22.83|20.83|0
1762278300000|2025-11-04 17:45:00|22.86|20.86|22.69|20.69|22.89|20.89|22.63|20.63|0
1762278600000|2025-11-04 17:50:00|22.66|20.66|22.89|20.89|22.91|20.91|22.53|20.53|0
1762278900000|2025-11-04 17:55:00|22.9|20.9|23.13|21.13|23.22|21.22|22.89|20.89|0
1762279200000|2025-11-04 18:00:00|23.16|21.16|23.23|21.23|23.26|21.26|23.02|21.02|0
1762279500000|2025-11-04 18:05:00|23.25|21.25|23.24|21.24|23.33|21.33|23.14|21.14|0
1762279800000|2025-11-04 18:10:00|23.25|21.25|23.2|21.2|23.29|21.29|23.17|21.17|0
1762280100000|2025-11-04 18:15:00|23.19|21.19|23.53|21.53|23.53|21.53|23.09|21.09|0
1762280400000|2025-11-04 18:20:00|23.52|21.52|23.38|21.38|23.64|21.64|23.22|21.22|0
1762280700000|2025-11-04 18:25:00|23.39|21.39|23.52|21.52|23.61|21.61|23.33|21.33|0
1762281000000|2025-11-04 18:30:00|23.53|21.53|23.67|21.67|23.7|21.7|23.41|21.41|0
1762281300000|2025-11-04 18:35:00|23.68|21.68|23.78|21.78|23.78|21.78|23.64|21.64|0
1762281600000|2025-11-04 18:40:00|23.79|21.79|23.44|21.44|23.84|21.84|23.39|21.39|0
1762281900000|2025-11-04 18:45:00|23.46|21.46|23.52|21.52|23.57|21.57|23.31|21.31|0
1762282200000|2025-11-04 18:50:00|23.51|21.51|23.17|21.17|23.52|21.52|23.14|21.14|0
1762282500000|2025-11-04 18:55:00|23.16|21.16|23.2|21.2|23.31|21.31|23.16|21.16|0
1762282800000|2025-11-04 19:00:00|23.21|21.21|22.93|20.93|23.24|21.24|22.91|20.91|0
1762283100000|2025-11-04 19:05:00|22.94|20.94|23.4|21.4|23.4|21.4|22.93|20.93|0
1762283400000|2025-11-04 19:10:00|23.41|21.41|23.15|21.15|23.42|21.42|23.11|21.11|0
1762283700000|2025-11-04 19:15:00|23.16|21.16|23.12|21.12|23.19|21.19|23.08|21.08|0
1762284000000|2025-11-04 19:20:00|23.1|21.1|22.9|20.9|23.14|21.14|22.9|20.9|0
1762284300000|2025-11-04 19:25:00|22.89|20.89|22.85|20.85|22.98|20.98|22.78|20.78|0
1762284600000|2025-11-04 19:30:00|22.87|20.87|22.93|20.93|23.14|21.14|22.84|20.84|0
1762284900000|2025-11-04 19:35:00|22.94|20.94|23.26|21.26|23.36|21.36|22.94|20.94|0
1762285200000|2025-11-04 19:40:00|23.28|21.28|23.32|21.32|23.45|21.45|23.14|21.14|0
1762285500000|2025-11-04 19:45:00|23.33|21.33|23.34|21.34|23.41|21.41|23.24|21.24|0
1762285800000|2025-11-04 19:50:00|23.35|21.35|23.42|21.42|23.43|21.43|23.26|21.26|0
1762286100000|2025-11-04 19:55:00|23.4|21.4|23.24|21.24|23.41|21.41|23.21|21.21|0
1762286400000|2025-11-04 20:00:00|23.22|21.22|23.26|21.26|23.34|21.34|23.14|21.14|0
1762286700000|2025-11-04 20:05:00|23.27|21.27|23.1|21.1|23.29|21.29|23.04|21.04|0
1762287000000|2025-11-04 20:10:00|23.11|21.11|22.92|20.92|23.19|21.19|22.9|20.9|0
1762287300000|2025-11-04 20:15:00|22.91|20.91|22.89|20.89|22.95|20.95|22.8|20.8|0
1762287600000|2025-11-04 20:20:00|22.9|20.9|23.09|21.09|23.15|21.15|22.87|20.87|0
1762287900000|2025-11-04 20:25:00|23.08|21.08|22.83|20.83|23.13|21.13|22.83|20.83|0
1762288200000|2025-11-04 20:30:00|22.84|20.84|23.02|21.02|23.07|21.07|22.81|20.81|0
1762288500000|2025-11-04 20:35:00|23.01|21.01|22.85|20.85|23.01|21.01|22.76|20.76|0
1762288800000|2025-11-04 20:40:00|22.86|20.86|22.71|20.71|22.86|20.86|22.65|20.65|0
1762289100000|2025-11-04 20:45:00|22.72|20.72|23.02|21.02|23.02|21.02|22.61|20.61|0
1762289400000|2025-11-04 20:50:00|23.03|21.03|23.23|21.23|23.27|21.27|22.91|20.91|0
1762289700000|2025-11-04 20:55:00|23.27|21.27|23.25|21.25|23.35|21.35|23.11|21.11|0
1762290000000|2025-11-04 21:00:00|23.23|21.23|23.23|21.23|23.28|21.28|23.11|21.11|0
1762290300000|2025-11-04 21:05:00|23.25|21.25|23.34|21.34|23.41|21.41|23.21|21.21|0
1762290600000|2025-11-04 21:10:00|23.32|21.32|23.33|21.33|23.39|21.39|23.27|21.27|0
1762290900000|2025-11-04 21:15:00|23.29|21.29|23.39|21.39|23.53|21.53|23.28|21.28|0
1762291200000|2025-11-04 21:20:00|23.37|21.37|23.41|21.41|23.44|21.44|23.34|21.34|0
1762291500000|2025-11-04 21:25:00|23.4|21.4|23.5|21.5|23.56|21.56|23.4|21.4|0
1762291800000|2025-11-04 21:30:00|23.49|21.49|23.43|21.43|23.52|21.52|23.42|21.42|0
1762292100000|2025-11-04 21:35:00|23.45|21.45|23.39|21.39|23.47|21.47|23.39|21.39|0
1762292400000|2025-11-04 21:40:00|23.38|21.38|23.24|21.24|23.46|21.46|23.22|21.22|0
1762292700000|2025-11-04 21:45:00|23.23|21.23|23.22|21.22|23.26|21.26|23.18|21.18|0
1762293000000|2025-11-04 21:50:00|23.23|21.23|23.24|21.24|23.28|21.28|23.18|21.18|0
1762293300000|2025-11-04 21:55:00|23.35|21.12|23.36|21.13|23.36|21.14|23.28|21.07|0
1762293600000|2025-11-04 22:00:00|23.37|21.14|23.35|21.12|23.37|21.14|23.34|21.12|0
1762293900000|2025-11-04 22:05:00|23.33|21.13|23.32|21.1|23.36|21.14|23.31|21.09|0
1762294200000|2025-11-04 22:10:00|23.33|21.11|23.36|21.13|23.36|21.13|23.32|21.1|0
1762294500000|2025-11-04 22:15:00|23.37|21.14|23.4|21.17|23.42|21.19|23.36|21.14|0
1762294800000|2025-11-04 22:20:00|23.39|21.16|23.36|21.14|23.39|21.16|23.34|21.12|0
1762295100000|2025-11-04 22:25:00|23.33|21.13|23.33|21.11|23.34|21.13|23.32|21.1|0
1762295400000|2025-11-04 22:30:00|23.34|21.12|23.34|21.12|23.36|21.13|23.31|21.09|0
1762295700000|2025-11-04 22:35:00|23.36|21.13|23.38|21.15|23.4|21.17|23.33|21.11|0
1762296000000|2025-11-04 22:40:00|23.39|21.16|23.41|21.18|23.41|21.18|23.39|21.16|0
1762296300000|2025-11-04 22:45:00|23.42|21.19|23.42|21.19|23.43|21.2|23.41|21.18|0
1762296600000|2025-11-04 22:50:00|23.43|21.2|23.46|21.22|23.48|21.25|23.42|21.2|0
1762296900000|2025-11-04 22:55:00|23.45|21.23|23.48|21.25|23.49|21.25|23.45|21.22|0
1762297200000|2025-11-04 23:00:00|23.45|21.22|23.61|21.36|23.61|21.36|23.33|21.11|0
1762297500000|2025-11-04 23:05:00|23.58|21.34|23.77|21.5|23.77|21.5|23.57|21.32|0
1762297800000|2025-11-04 23:10:00|23.76|21.49|23.67|21.42|23.78|21.51|23.65|21.4|0
1762298100000|2025-11-04 23:15:00|23.66|21.41|23.59|21.34|23.74|21.48|23.58|21.33|0
1762298400000|2025-11-04 23:20:00|23.6|21.35|23.65|21.4|23.67|21.42|23.56|21.32|0
1762298700000|2025-11-04 23:25:00|23.64|21.39|23.7|21.45|23.72|21.46|23.64|21.39|0
1762299000000|2025-11-04 23:30:00|23.69|21.43|23.67|21.42|23.71|21.45|23.58|21.34|0
1762299300000|2025-11-04 23:35:00|23.66|21.41|23.66|21.41|23.74|21.48|23.64|21.39|0
1762299600000|2025-11-04 23:40:00|23.67|21.4|23.64|21.38|23.67|21.42|23.61|21.36|0
1762299900000|2025-11-04 23:45:00|23.65|21.39|23.76|21.5|23.79|21.53|23.65|21.39|0
1762300200000|2025-11-04 23:50:00|23.77|21.51|23.75|21.49|23.78|21.52|23.72|21.46|0
1762300500000|2025-11-04 23:55:00|23.74|21.48|23.79|21.52|23.8|21.53|23.74|21.48|0
1762300800000|2025-11-05 00:00:00|23.8|21.54|24.05|21.76|24.08|21.78|23.8|21.54|0
1762301100000|2025-11-05 00:05:00|24.03|21.75|24.01|21.72|24.17|21.87|23.95|21.67|0
1762301400000|2025-11-05 00:10:00|24|21.71|23.86|21.59|24.03|21.74|23.86|21.59|0
1762301700000|2025-11-05 00:15:00|23.85|21.58|23.94|21.66|23.98|21.7|23.81|21.54|0
1762302000000|2025-11-05 00:20:00|23.93|21.65|23.99|21.71|24.02|21.74|23.83|21.56|0
1762302300000|2025-11-05 00:25:00|24|21.72|24.17|21.87|24.21|21.9|23.99|21.7|0
1762302600000|2025-11-05 00:30:00|24.16|21.86|24.35|22.03|24.39|22.07|24.16|21.86|0
1762302900000|2025-11-05 00:35:00|24.36|22.04|24.39|22.07|24.4|22.07|24.26|21.95|0
1762303200000|2025-11-05 00:40:00|24.41|22.08|24.48|22.15|24.5|22.17|24.41|22.08|0
1762303500000|2025-11-05 00:45:00|24.47|22.14|24.48|22.15|24.52|22.19|24.43|22.11|0
1762303800000|2025-11-05 00:50:00|24.5|22.17|24.44|22.11|24.53|22.2|24.4|22.08|0
1762304100000|2025-11-05 00:55:00|24.42|22.09|24.54|22.21|24.54|22.21|24.41|22.09|0
1762304400000|2025-11-05 01:00:00|24.52|22.19|24.74|22.39|24.76|22.4|24.52|22.19|0
1762304700000|2025-11-05 01:05:00|24.76|22.4|24.86|22.49|24.96|22.58|24.74|22.39|0
1762305000000|2025-11-05 01:10:00|24.85|22.48|24.7|22.35|24.9|22.53|24.63|22.29|0
1762305300000|2025-11-05 01:15:00|24.73|22.38|25.57|23.57|25.58|23.58|24.71|22.36|0
1762305600000|2025-11-05 01:20:00|25.58|23.58|25.95|23.95|25.95|23.95|25.51|23.51|0
1762305900000|2025-11-05 01:25:00|25.92|23.92|25.98|23.98|26.02|24.02|25.82|23.82|0
1762306200000|2025-11-05 01:30:00|26|24|26.53|23.93|26.58|24.53|25.94|23.8|0
1762306500000|2025-11-05 01:35:00|26.52|23.92|26.75|24.15|26.75|24.15|26.25|23.65|0
1762306800000|2025-11-05 01:40:00|26.76|24.16|26.46|23.86|26.76|24.16|26.37|23.77|0
1762307100000|2025-11-05 01:45:00|26.47|23.87|26.37|23.77|26.57|23.97|26.25|23.65|0
1762307400000|2025-11-05 01:50:00|26.42|23.82|26.24|23.64|26.54|23.94|26.19|23.59|0
1762307700000|2025-11-05 01:55:00|26.19|23.59|26.25|23.65|26.31|23.71|26.13|23.53|0
1762308000000|2025-11-05 02:00:00|26.24|23.64|26.26|23.66|26.39|23.79|26.11|23.51|0
1762308300000|2025-11-05 02:05:00|26.18|23.58|26.31|23.71|26.34|23.74|26.08|23.48|0
1762308600000|2025-11-05 02:10:00|26.33|23.73|26.23|23.63|26.38|23.78|26.15|23.55|0
1762308900000|2025-11-05 02:15:00|26.24|23.64|26.32|23.72|26.41|23.81|26.21|23.61|0
1762309200000|2025-11-05 02:20:00|26.3|23.7|26.42|23.82|26.67|24.07|26.27|23.67|0
1762309500000|2025-11-05 02:25:00|26.4|23.8|26.53|23.93|26.58|23.98|26.4|23.8|0
1762309800000|2025-11-05 02:30:00|26.52|23.92|26.49|23.89|26.59|23.99|26.46|23.86|0
1762310100000|2025-11-05 02:35:00|26.42|23.82|26.08|23.48|26.49|23.89|26.08|23.48|0
1762310400000|2025-11-05 02:40:00|26.09|23.49|26.07|23.47|26.24|23.64|26.05|23.45|0
1762310700000|2025-11-05 02:45:00|26.04|23.44|25.79|23.19|26.08|23.48|25.59|22.99|0
1762311000000|2025-11-05 02:50:00|25.77|23.17|25.64|23.04|25.89|23.29|25.63|23.03|0
1762311300000|2025-11-05 02:55:00|25.62|23.02|25.61|23.01|25.69|23.09|25.56|22.96|0
1762311600000|2025-11-05 03:00:00|25.6|23|25.43|22.83|25.65|23.05|25.41|22.81|0
1762311900000|2025-11-05 03:05:00|25.44|22.84|25.37|22.77|25.52|22.92|25.27|22.67|0
1762312200000|2025-11-05 03:10:00|25.38|22.78|25.35|22.75|25.45|22.85|25.31|22.71|0
1762312500000|2025-11-05 03:15:00|25.38|22.78|25.48|22.88|25.56|22.96|25.29|22.69|0
1762312800000|2025-11-05 03:20:00|25.47|22.87|25.5|22.9|25.52|22.92|25.44|22.84|0
1762313100000|2025-11-05 03:25:00|25.52|22.92|25.26|22.66|25.52|22.92|25.26|22.66|0
1762313400000|2025-11-05 03:30:00|25.28|22.68|25.17|22.57|25.34|22.74|25.13|22.53|0
1762313700000|2025-11-05 03:35:00|25.18|22.58|25.31|22.71|25.32|22.72|25.16|22.56|0
1762314000000|2025-11-05 03:40:00|25.29|22.69|25.08|22.48|25.3|22.7|25.06|22.46|0
1762314300000|2025-11-05 03:45:00|25.09|22.49|24.84|22.24|25.09|22.49|24.78|22.18|0
1762314600000|2025-11-05 03:50:00|24.85|22.25|24.74|22.14|24.96|22.36|24.7|22.1|0
1762314900000|2025-11-05 03:55:00|24.73|22.13|24.32|22.32|24.81|22.45|24.32|22.09|0
1762315200000|2025-11-05 04:00:00|24.33|22.33|24.41|22.41|24.46|22.46|24.31|22.31|0
1762315500000|2025-11-05 04:05:00|24.4|22.4|24.6|22.6|24.63|22.63|24.39|22.39|0
1762315800000|2025-11-05 04:10:00|24.61|22.61|24.49|22.49|24.66|22.66|24.45|22.45|0
1762316100000|2025-11-05 04:15:00|24.48|22.48|24.68|22.68|24.7|22.7|24.45|22.45|0
1762316400000|2025-11-05 04:20:00|24.69|22.69|24.59|22.59|24.72|22.72|24.59|22.59|0
1762316700000|2025-11-05 04:25:00|24.6|22.6|24.57|22.57|24.63|22.63|24.54|22.54|0
1762317000000|2025-11-05 04:30:00|24.56|22.56|24.6|22.6|24.65|22.65|24.54|22.54|0
1762317300000|2025-11-05 04:35:00|24.58|22.58|24.48|22.48|24.61|22.61|24.43|22.43|0
1762317600000|2025-11-05 04:40:00|24.47|22.47|24.38|22.38|24.5|22.5|24.35|22.35|0
1762317900000|2025-11-05 04:45:00|24.39|22.39|24.37|22.37|24.45|22.45|24.36|22.36|0
1762318200000|2025-11-05 04:50:00|24.36|22.36|24.49|22.49|24.5|22.5|24.35|22.35|0
1762318500000|2025-11-05 04:55:00|24.48|22.48|24.56|22.56|24.69|22.69|24.45|22.45|0
1762318800000|2025-11-05 05:00:00|24.57|22.57|24.46|22.46|24.58|22.58|24.46|22.46|0
1762319100000|2025-11-05 05:05:00|24.48|22.48|24.43|22.43|24.52|22.52|24.38|22.38|0
1762319400000|2025-11-05 05:10:00|24.4|22.4|23.99|21.99|24.45|22.45|23.97|21.97|0
1762319700000|2025-11-05 05:15:00|24|22|24.05|22.05|24.12|22.12|23.95|21.95|0
1762320000000|2025-11-05 05:20:00|24.06|22.06|23.99|21.99|24.08|22.08|23.99|21.99|0
1762320300000|2025-11-05 05:25:00|24|22|24.07|22.07|24.11|22.11|24|22|0
1762320600000|2025-11-05 05:30:00|24.09|22.09|24.09|22.09|24.14|22.14|24.05|22.05|0
1762320900000|2025-11-05 05:35:00|24.1|22.1|24.1|22.1|24.14|22.14|24.05|22.05|0
1762321200000|2025-11-05 05:40:00|24.11|22.11|24.33|22.33|24.36|22.36|24.08|22.08|0
1762321500000|2025-11-05 05:45:00|24.35|22.35|24.57|22.57|24.61|22.61|24.34|22.34|0
1762321800000|2025-11-05 05:50:00|24.56|22.56|24.71|22.71|24.75|22.75|24.55|22.55|0
1762322100000|2025-11-05 05:55:00|24.69|22.69|24.63|22.63|24.72|22.72|24.61|22.61|0
1762322400000|2025-11-05 06:00:00|24.64|22.64|24.67|22.67|24.73|22.73|24.57|22.57|0
1762322700000|2025-11-05 06:05:00|24.65|22.65|24.45|22.45|24.69|22.69|24.43|22.43|0
1762323000000|2025-11-05 06:10:00|24.46|22.46|24.47|22.47|24.5|22.5|24.4|22.4|0
1762323300000|2025-11-05 06:15:00|24.46|22.46|23.95|21.95|24.46|22.46|23.94|21.94|0
1762323600000|2025-11-05 06:20:00|23.96|21.96|24|22|24.04|22.04|23.94|21.94|0
1762323900000|2025-11-05 06:25:00|23.99|21.99|24.03|22.03|24.09|22.09|23.95|21.95|0
1762324200000|2025-11-05 06:30:00|24.04|22.04|23.91|21.91|24.09|22.09|23.86|21.86|0
1762324500000|2025-11-05 06:35:00|23.92|21.92|23.9|21.9|23.94|21.94|23.86|21.86|0
1762324800000|2025-11-05 06:40:00|23.89|21.89|23.96|21.96|23.99|21.99|23.86|21.86|0
1762325100000|2025-11-05 06:45:00|23.97|21.97|23.95|21.95|23.99|21.99|23.92|21.92|0
1762325400000|2025-11-05 06:50:00|23.96|21.96|23.96|21.96|23.98|21.98|23.92|21.92|0
1762325700000|2025-11-05 06:55:00|23.95|21.95|23.82|21.82|23.99|21.99|23.79|21.79|0
1762326000000|2025-11-05 07:00:00|23.81|21.81|23.64|21.64|23.81|21.81|23.57|21.57|0
1762326300000|2025-11-05 07:05:00|23.65|21.65|23.75|21.75|23.84|21.84|23.64|21.64|0
1762326600000|2025-11-05 07:10:00|23.77|21.77|23.89|21.89|23.93|21.93|23.75|21.75|0
1762326900000|2025-11-05 07:15:00|23.9|21.9|23.88|21.88|23.92|21.92|23.86|21.86|0
1762327200000|2025-11-05 07:20:00|23.89|21.89|23.92|21.92|24.03|22.03|23.87|21.87|0
1762327500000|2025-11-05 07:25:00|23.9|21.9|23.88|21.88|23.99|21.99|23.8|21.8|0
1762327800000|2025-11-05 07:30:00|23.89|21.89|23.88|21.88|23.93|21.93|23.83|21.83|0
1762328100000|2025-11-05 07:35:00|23.87|21.87|23.94|21.94|24.03|22.03|23.84|21.84|0
1762328400000|2025-11-05 07:40:00|23.95|21.95|23.94|21.94|23.98|21.98|23.9|21.9|0
1762328700000|2025-11-05 07:45:00|23.95|21.95|23.93|21.93|23.98|21.98|23.88|21.88|0
1762329000000|2025-11-05 07:50:00|23.92|21.92|23.85|21.85|24.01|22.01|23.85|21.85|0
1762329300000|2025-11-05 07:55:00|23.84|21.84|23.96|21.96|23.98|21.98|23.84|21.84|0
1762329600000|2025-11-05 08:00:00|23.95|21.95|24.06|22.06|24.24|22.24|23.95|21.95|0
1762329900000|2025-11-05 08:05:00|24.05|22.05|23.68|21.68|24.08|22.08|23.68|21.68|0
1762330200000|2025-11-05 08:10:00|23.67|21.67|23.7|21.7|23.76|21.76|23.64|21.64|0
1762330500000|2025-11-05 08:15:00|23.71|21.71|23.72|21.72|23.76|21.76|23.65|21.65|0
1762330800000|2025-11-05 08:20:00|23.75|21.75|23.73|21.73|23.83|21.83|23.7|21.7|0
1762331100000|2025-11-05 08:25:00|23.72|21.72|23.73|21.73|23.78|21.78|23.66|21.66|0
1762331400000|2025-11-05 08:30:00|23.72|21.72|23.72|21.72|23.79|21.79|23.68|21.68|0
1762331700000|2025-11-05 08:35:00|23.71|21.71|23.78|21.78|23.84|21.84|23.71|21.71|0
1762332000000|2025-11-05 08:40:00|23.77|21.77|23.74|21.74|23.83|21.83|23.7|21.7|0
1762332300000|2025-11-05 08:45:00|23.73|21.73|23.71|21.71|23.81|21.81|23.7|21.7|0
1762332600000|2025-11-05 08:50:00|23.73|21.73|23.64|21.64|23.73|21.73|23.55|21.55|0
1762332900000|2025-11-05 08:55:00|23.65|21.65|23.64|21.64|23.7|21.7|23.61|21.61|0
1762333200000|2025-11-05 09:00:00|23.65|21.65|23.74|21.74|23.77|21.77|23.64|21.64|0
1762333500000|2025-11-05 09:05:00|23.72|21.72|23.66|21.66|23.75|21.75|23.59|21.59|0
1762333800000|2025-11-05 09:10:00|23.65|21.65|23.68|21.68|23.74|21.74|23.54|21.54|0
1762334100000|2025-11-05 09:15:00|23.69|21.69|23.76|21.76|23.79|21.79|23.67|21.67|0
1762334400000|2025-11-05 09:20:00|23.78|21.78|23.8|21.8|23.83|21.83|23.75|21.75|0
1762334700000|2025-11-05 09:25:00|23.79|21.79|23.84|21.84|23.85|21.85|23.76|21.76|0
1762335000000|2025-11-05 09:30:00|23.83|21.83|23.98|21.98|24.01|22.01|23.81|21.81|0
1762335300000|2025-11-05 09:35:00|23.97|21.97|23.93|21.93|24.03|22.03|23.88|21.88|0
1762335600000|2025-11-05 09:40:00|23.94|21.94|23.85|21.85|23.96|21.96|23.78|21.78|0
1762335900000|2025-11-05 09:45:00|23.86|21.86|23.76|21.76|23.87|21.87|23.75|21.75|0
1762336200000|2025-11-05 09:50:00|23.78|21.78|23.83|21.83|23.88|21.88|23.78|21.78|0
1762336500000|2025-11-05 09:55:00|23.84|21.84|23.82|21.82|23.86|21.86|23.82|21.82|0
1762336800000|2025-11-05 10:00:00|23.83|21.83|23.76|21.76|23.9|21.9|23.64|21.64|0
1762337100000|2025-11-05 10:05:00|23.75|21.75|23.92|21.92|23.95|21.95|23.73|21.73|0
1762337400000|2025-11-05 10:10:00|23.93|21.93|23.95|21.95|23.99|21.99|23.88|21.88|0
1762337700000|2025-11-05 10:15:00|23.96|21.96|24.01|22.01|24.02|22.02|23.93|21.93|0
1762338000000|2025-11-05 10:20:00|23.98|21.98|23.99|21.99|24.02|22.02|23.96|21.96|0
1762338300000|2025-11-05 10:25:00|23.98|21.98|23.99|21.99|24.05|22.05|23.95|21.95|0
1762338600000|2025-11-05 10:30:00|24.01|22.01|24.04|22.04|24.08|22.08|23.98|21.98|0
1762338900000|2025-11-05 10:35:00|24.03|22.03|24.03|22.03|24.06|22.06|24|22|0
1762339200000|2025-11-05 10:40:00|24.04|22.04|24.04|22.04|24.07|22.07|24.01|22.01|0
1762339500000|2025-11-05 10:45:00|24.05|22.05|24.11|22.11|24.19|22.19|24.03|22.03|0
1762339800000|2025-11-05 10:50:00|24.13|22.13|24.34|22.34|24.36|22.36|24.11|22.11|0
1762340100000|2025-11-05 10:55:00|24.35|22.35|24.58|22.58|24.6|22.6|24.32|22.32|0
1762340400000|2025-11-05 11:00:00|24.59|22.59|24.58|22.58|24.67|22.67|24.54|22.54|0
1762340700000|2025-11-05 11:05:00|24.59|22.59|24.57|22.57|24.69|22.69|24.5|22.5|0
1762341000000|2025-11-05 11:10:00|24.58|22.58|24.5|22.5|24.59|22.59|24.44|22.44|0
1762341300000|2025-11-05 11:15:00|24.51|22.51|24.3|22.3|24.51|22.51|24.24|22.24|0
1762341600000|2025-11-05 11:20:00|24.29|22.29|24.22|22.22|24.29|22.29|24.18|22.18|0
1762341900000|2025-11-05 11:25:00|24.23|22.23|24.25|22.25|24.25|22.25|24.2|22.2|0
1762342200000|2025-11-05 11:30:00|24.26|22.26|24.3|22.3|24.33|22.33|24.19|22.19|0
1762342500000|2025-11-05 11:35:00|24.29|22.29|24.2|22.2|24.3|22.3|24.2|22.2|0
1762342800000|2025-11-05 11:40:00|24.19|22.19|24.08|22.08|24.21|22.21|24.06|22.06|0
1762343100000|2025-11-05 11:45:00|24.07|22.07|24.09|22.09|24.12|22.12|24.06|22.06|0
1762343400000|2025-11-05 11:50:00|24.08|22.08|24.06|22.06|24.12|22.12|24|22|0
1762343700000|2025-11-05 11:55:00|24.07|22.07|23.99|21.99|24.09|22.09|23.99|21.99|0
1762344000000|2025-11-05 12:00:00|24|22|24.25|22.25|24.28|22.28|24|22|0
1762344300000|2025-11-05 12:05:00|24.24|22.24|24.15|22.15|24.29|22.29|24.13|22.13|0
1762344600000|2025-11-05 12:10:00|24.16|22.16|24.22|22.22|24.24|22.24|24.15|22.15|0
1762344900000|2025-11-05 12:15:00|24.21|22.21|24.03|22.03|24.23|22.23|24.03|22.03|0
1762345200000|2025-11-05 12:20:00|24.01|22.01|23.97|21.97|24.05|22.05|23.95|21.95|0
1762345500000|2025-11-05 12:25:00|23.96|21.96|23.94|21.94|23.99|21.99|23.89|21.89|0
1762345800000|2025-11-05 12:30:00|23.96|21.96|23.89|21.89|23.96|21.96|23.86|21.86|0
1762346100000|2025-11-05 12:35:00|23.88|21.88|23.82|21.82|23.91|21.91|23.82|21.82|0
1762346400000|2025-11-05 12:40:00|23.81|21.81|23.73|21.73|23.84|21.84|23.69|21.69|0
1762346700000|2025-11-05 12:45:00|23.75|21.75|23.93|21.93|23.99|21.99|23.73|21.73|0
1762347000000|2025-11-05 12:50:00|23.92|21.92|23.89|21.89|23.96|21.96|23.83|21.83|0
1762347300000|2025-11-05 12:55:00|23.88|21.88|23.8|21.8|23.95|21.95|23.75|21.75|0
1762347600000|2025-11-05 13:00:00|23.82|21.82|23.79|21.79|24.42|22.42|23.75|21.75|0
1762347900000|2025-11-05 13:05:00|23.81|21.81|23.81|21.81|23.85|21.85|23.74|21.74|0
1762348200000|2025-11-05 13:10:00|23.82|21.82|23.78|21.78|23.87|21.87|23.76|21.76|0
1762348500000|2025-11-05 13:15:00|23.79|21.79|23.82|21.82|23.85|21.85|23.7|21.7|0
1762348800000|2025-11-05 13:20:00|23.81|21.81|23.73|21.73|23.82|21.82|23.72|21.72|0
1762349100000|2025-11-05 13:25:00|23.74|21.74|23.5|21.5|23.75|21.75|23.46|21.46|0
1762349400000|2025-11-05 13:30:00|23.51|21.51|23.58|21.58|23.64|21.64|23.41|21.41|0
1762349700000|2025-11-05 13:35:00|23.57|21.57|23.29|21.29|23.59|21.59|23.2|21.2|0
1762350000000|2025-11-05 13:40:00|23.3|21.3|23.04|21.04|23.31|21.31|23.04|21.04|0
1762350300000|2025-11-05 13:45:00|23.05|21.05|23|21|23.16|21.16|22.99|20.99|0
1762350600000|2025-11-05 13:50:00|22.99|20.99|23.02|21.02|23.09|21.09|22.97|20.97|0
1762350900000|2025-11-05 13:55:00|23.04|21.04|22.99|20.99|23.11|21.11|22.95|20.95|0
1762351200000|2025-11-05 14:00:00|23.04|21.04|23.2|21.2|23.21|21.21|23.04|21.04|0
1762351500000|2025-11-05 14:05:00|23.19|21.19|23.06|21.06|23.21|21.21|23.03|21.03|0
1762351800000|2025-11-05 14:10:00|23.07|21.07|23.07|21.07|23.09|21.09|23.03|21.03|0
1762352100000|2025-11-05 14:15:00|23.09|21.09|23.16|21.16|23.19|21.19|23.09|21.09|0
1762352400000|2025-11-05 14:20:00|23.15|21.15|23.26|21.04|23.27|21.18|23.12|21.04|0
1762352700000|2025-11-05 14:25:00|23.3|21.08|23.33|21.11|23.37|21.14|23.21|21|0
1762353000000|2025-11-05 14:30:00|23.22|21.22|23.38|21.38|23.4|21.4|23.1|21.1|0
1762353300000|2025-11-05 14:35:00|23.4|21.4|22.87|20.87|23.48|21.48|22.84|20.84|0
1762353600000|2025-11-05 14:40:00|22.89|20.89|23.02|21.02|23.18|21.18|22.89|20.89|0
1762353900000|2025-11-05 14:45:00|23.03|21.03|22.47|20.47|23.1|21.1|22.39|20.39|0
1762354200000|2025-11-05 14:50:00|22.48|20.48|21.83|19.83|22.5|20.5|21.76|19.76|0
1762354500000|2025-11-05 14:55:00|21.82|19.82|21.66|19.66|21.92|19.92|21.58|19.58|0
1762354800000|2025-11-05 15:00:00|21.65|19.65|21.77|19.77|21.93|19.93|16.56|14.98|0
1762355100000|2025-11-05 15:05:00|21.74|19.74|21.36|19.36|21.8|19.8|21.33|19.33|0
1762355400000|2025-11-05 15:10:00|21.32|19.32|21.47|19.47|21.55|19.55|21.32|19.32|0
1762355700000|2025-11-05 15:15:00|21.48|19.48|21.43|19.43|21.58|19.58|21.36|19.36|0
1762356000000|2025-11-05 15:20:00|21.45|19.45|21.28|19.28|21.72|19.72|21.24|19.24|0
1762356300000|2025-11-05 15:25:00|21.27|19.27|21.16|19.16|21.33|19.33|21|19|0
1762356600000|2025-11-05 15:30:00|21.17|19.17|21.16|19.16|21.35|19.35|21.06|19.06|0
1762356900000|2025-11-05 15:35:00|21.17|19.17|21.15|19.15|21.24|19.24|21.1|19.1|0
1762357200000|2025-11-05 15:40:00|21.11|19.11|21.04|19.04|21.12|19.12|20.91|18.92|0
1762357500000|2025-11-05 15:45:00|21.03|19.03|21.06|19.06|21.12|19.12|20.93|18.94|0
1762357800000|2025-11-05 15:50:00|21.07|19.07|21.14|19.14|21.3|19.3|21.07|19.07|0
1762358100000|2025-11-05 15:55:00|21.15|19.15|21.16|19.16|21.42|19.42|21.14|19.14|0
1762358400000|2025-11-05 16:00:00|21.18|19.18|21.2|19.2|21.33|19.33|21.07|19.07|0
1762358700000|2025-11-05 16:05:00|21.22|19.22|21.18|19.18|21.26|19.26|20.99|18.99|0
1762359000000|2025-11-05 16:10:00|21.17|19.17|21.44|19.44|21.47|19.47|21.17|19.17|0
1762359300000|2025-11-05 16:15:00|21.43|19.43|21.41|19.41|21.54|19.54|21.33|19.33|0
1762359600000|2025-11-05 16:20:00|21.43|19.43|21.15|19.15|21.51|19.51|21.15|19.15|0
1762359900000|2025-11-05 16:25:00|21.16|19.16|20.98|18.98|21.18|19.18|20.93|18.94|0
1762360200000|2025-11-05 16:30:00|20.97|18.96|20.83|18.85|20.99|18.99|20.82|18.84|0
1762360500000|2025-11-05 16:35:00|20.82|18.84|20.7|18.73|20.9|18.91|20.69|18.72|0
1762360800000|2025-11-05 16:40:00|20.69|18.72|20.54|18.59|20.73|18.76|20.54|18.59|0
1762361100000|2025-11-05 16:45:00|20.57|18.61|20.4|18.46|20.62|18.66|20.36|18.42|0
1762361400000|2025-11-05 16:50:00|20.44|18.49|20.27|18.34|20.45|18.5|20.27|18.34|0
1762361700000|2025-11-05 16:55:00|20.25|18.32|20.4|18.46|20.43|18.49|20.23|18.3|0
1762362000000|2025-11-05 17:00:00|20.42|18.45|20.45|18.5|20.46|18.51|20.27|18.34|0
1762362300000|2025-11-05 17:05:00|20.43|18.49|20.52|18.57|20.52|18.57|20.33|18.39|0
1762362600000|2025-11-05 17:10:00|20.54|18.58|20.47|18.52|20.55|18.59|20.42|18.48|0
1762362900000|2025-11-05 17:15:00|20.46|18.51|20.41|18.47|20.51|18.56|20.39|18.45|0
1762363200000|2025-11-05 17:20:00|20.42|18.48|20.4|18.46|20.45|18.5|20.38|18.44|0
1762363500000|2025-11-05 17:25:00|20.39|18.45|20.3|18.36|20.43|18.48|20.3|18.36|0
1762363800000|2025-11-05 17:30:00|20.31|18.37|20.27|18.34|20.34|18.4|20.19|18.27|0
1762364100000|2025-11-05 17:35:00|20.26|18.33|20.21|18.28|20.28|18.35|20.12|18.2|0
1762364400000|2025-11-05 17:40:00|20.2|18.27|20.2|18.27|20.26|18.33|20.17|18.25|0
1762364700000|2025-11-05 17:45:00|20.21|18.28|20.32|18.39|20.34|18.4|20.19|18.27|0
1762365000000|2025-11-05 17:50:00|20.33|18.38|20.36|18.42|20.42|18.48|20.28|18.35|0
1762365300000|2025-11-05 17:55:00|20.37|18.43|20.43|18.49|20.47|18.52|20.37|18.43|0
1762365600000|2025-11-05 18:00:00|20.44|18.47|20.37|18.43|20.46|18.51|20.34|18.4|0
1762365900000|2025-11-05 18:05:00|20.38|18.44|20.41|18.47|20.46|18.51|20.37|18.43|0
1762366200000|2025-11-05 18:10:00|20.4|18.46|20.36|18.42|20.45|18.5|20.35|18.41|0
1762366500000|2025-11-05 18:15:00|20.35|18.41|20.43|18.49|20.43|18.49|20.29|18.35|0
1762366800000|2025-11-05 18:20:00|20.42|18.48|20.42|18.47|20.48|18.53|20.36|18.43|0
1762367100000|2025-11-05 18:25:00|20.43|18.48|20.41|18.46|20.54|18.59|20.38|18.44|0
1762367400000|2025-11-05 18:30:00|20.42|18.47|20.41|18.47|20.45|18.5|20.38|18.44|0
1762367700000|2025-11-05 18:35:00|20.42|18.46|20.31|18.38|20.42|18.47|20.25|18.32|0
1762368000000|2025-11-05 18:40:00|20.32|18.39|20.33|18.39|20.35|18.41|20.29|18.36|0
1762368300000|2025-11-05 18:45:00|20.31|18.38|20.42|18.48|20.47|18.52|20.31|18.38|0
1762368600000|2025-11-05 18:50:00|20.41|18.47|20.43|18.48|20.43|18.49|20.35|18.41|0
1762368900000|2025-11-05 18:55:00|20.44|18.49|20.37|18.43|20.47|18.52|20.35|18.41|0
1762369200000|2025-11-05 19:00:00|20.39|18.45|20.52|18.56|20.55|18.59|20.37|18.43|0
1762369500000|2025-11-05 19:05:00|20.51|18.57|20.63|18.66|20.68|18.71|20.49|18.54|0
1762369800000|2025-11-05 19:10:00|20.62|18.65|20.51|18.56|20.63|18.66|20.49|18.54|0
1762370100000|2025-11-05 19:15:00|20.52|18.57|20.54|18.58|20.57|18.61|20.45|18.5|0
1762370400000|2025-11-05 19:20:00|20.53|18.57|20.51|18.56|20.56|18.6|20.47|18.52|0
1762370700000|2025-11-05 19:25:00|20.52|18.57|20.53|18.57|20.55|18.59|20.5|18.54|0
1762371000000|2025-11-05 19:30:00|20.54|18.58|20.48|18.53|20.55|18.59|20.45|18.5|0
1762371300000|2025-11-05 19:35:00|20.49|18.54|20.42|18.48|20.5|18.55|20.42|18.47|0
1762371600000|2025-11-05 19:40:00|20.43|18.49|20.42|18.48|20.45|18.5|20.4|18.46|0
1762371900000|2025-11-05 19:45:00|20.43|18.47|20.47|18.52|20.47|18.52|20.39|18.45|0
1762372200000|2025-11-05 19:50:00|20.46|18.51|20.43|18.49|20.47|18.52|20.38|18.44|0
1762372500000|2025-11-05 19:55:00|20.42|18.48|20.44|18.5|20.44|18.5|20.39|18.45|0
1762372800000|2025-11-05 20:00:00|20.45|18.49|20.42|18.47|20.45|18.5|20.36|18.42|0
1762373100000|2025-11-05 20:05:00|20.43|18.48|20.4|18.46|20.47|18.52|20.38|18.44|0
1762373400000|2025-11-05 20:10:00|20.41|18.47|20.42|18.47|20.43|18.48|20.31|18.37|0
1762373700000|2025-11-05 20:15:00|20.43|18.48|20.42|18.48|20.45|18.5|20.34|18.41|0
1762374000000|2025-11-05 20:20:00|20.44|18.49|20.47|18.52|20.48|18.53|20.39|18.45|0
1762374300000|2025-11-05 20:25:00|20.46|18.51|20.63|18.66|20.64|18.68|20.46|18.51|0
1762374600000|2025-11-05 20:30:00|20.62|18.65|20.67|18.7|20.69|18.72|20.58|18.62|0
1762374900000|2025-11-05 20:35:00|20.65|18.68|20.63|18.66|20.68|18.71|20.56|18.6|0
1762375200000|2025-11-05 20:40:00|20.62|18.65|20.76|18.79|20.81|18.83|20.57|18.61|0
1762375500000|2025-11-05 20:45:00|20.77|18.76|20.94|18.95|20.94|18.95|20.7|18.73|0
1762375800000|2025-11-05 20:50:00|20.98|18.98|20.87|18.88|21.01|19.01|20.8|18.82|0
1762376100000|2025-11-05 20:55:00|20.88|18.89|21.32|19.32|21.38|19.38|20.88|18.89|0
1762376400000|2025-11-05 21:00:00|21.35|19.35|21.26|19.26|21.42|19.42|21.23|19.23|0
1762376700000|2025-11-05 21:05:00|21.19|19.19|21.38|19.38|21.43|19.43|21.14|19.14|0
1762377000000|2025-11-05 21:10:00|21.39|19.39|21.47|19.47|21.51|19.51|21.38|19.38|0
1762377300000|2025-11-05 21:15:00|21.51|19.51|21.33|19.33|21.52|19.52|21.28|19.28|0
1762377600000|2025-11-05 21:20:00|21.34|19.34|21.33|19.33|21.36|19.36|21.3|19.3|0
1762377900000|2025-11-05 21:25:00|21.32|19.32|21.3|19.3|21.35|19.35|21.29|19.29|0
1762378200000|2025-11-05 21:30:00|21.32|19.32|21.34|19.34|21.35|19.35|21.3|19.3|0
1762378500000|2025-11-05 21:35:00|21.33|19.33|21.33|19.33|21.35|19.35|21.3|19.3|0
1762378800000|2025-11-05 21:40:00|21.34|19.34|21.33|19.33|21.35|19.35|21.31|19.31|0
1762379100000|2025-11-05 21:45:00|21.34|19.34|21.23|19.23|21.34|19.34|21.22|19.22|0
1762379400000|2025-11-05 21:50:00|21.24|19.24|21.23|19.23|21.24|19.24|21.21|19.21|0
1762379700000|2025-11-05 21:55:00|21.24|19.22|21.28|19.26|21.28|19.26|21.2|19.18|0
1762380000000|2025-11-05 22:00:00|21.29|19.25|21.24|19.21|21.29|19.26|21.24|19.21|0
1762380300000|2025-11-05 22:05:00|21.23|19.2|21.23|19.21|21.23|19.21|21.22|19.2|0
1762380600000|2025-11-05 22:10:00|21.22|19.2|21.23|19.21|21.24|19.22|21.22|19.2|0
1762380900000|2025-11-05 22:15:00|21.24|19.22|21.23|19.21|21.24|19.22|21.23|19.21|0
1762381200000|2025-11-05 22:20:00|21.24|19.22|21.25|19.22|21.26|19.24|21.24|19.21|0
1762381500000|2025-11-05 22:25:00|21.24||21.24||21.24||21.24||0
1762381800000|2025-11-05 22:30:00|21.25|19.23|21.26|19.24|21.3|19.27|21.25|19.23|0
1762382100000|2025-11-05 22:35:00|21.27|19.25|21.27|19.24|21.29|19.26|21.26|19.24|0
1762382400000|2025-11-05 22:40:00|21.26|19.25|21.25|19.23|21.27|19.25|21.24|19.22|0
1762382700000|2025-11-05 22:45:00|21.24|19.22|21.26|19.23|21.27|19.24|21.22|19.2|0
1762383000000|2025-11-05 22:50:00|21.22|19.2|21.23|19.21|21.25|19.23|21.2|19.18|0
1762383300000|2025-11-05 22:55:00|21.22|19.2|21.2|19.19|21.22|19.2|21.2|19.19|0
1762383600000|2025-11-05 23:00:00|21.17|19.15|21.39|19.36|21.39|19.36|21.17|19.15|0
1762383900000|2025-11-05 23:05:00|21.4|19.37|21.41|19.37|21.47|19.43|21.37|19.34|0
1762384200000|2025-11-05 23:10:00|21.42|19.38|21.29|19.26|21.42|19.38|21.27|19.24|0
1762384500000|2025-11-05 23:15:00|21.28|19.25|21.27|19.25|21.29|19.26|21.2|19.18|0
1762384800000|2025-11-05 23:20:00|21.28|19.26|21.38|19.34|21.38|19.34|21.25|19.22|0
1762385100000|2025-11-05 23:25:00|21.39|19.35|21.28|19.25|21.41|19.37|21.23|19.21|0
1762385400000|2025-11-05 23:30:00|21.29|19.26|21.28|19.25|21.3|19.27|21.22|19.2|0
1762385700000|2025-11-05 23:35:00|21.26|19.24|21.22|19.2|21.31|19.28|21.22|19.2|0
1762386000000|2025-11-05 23:40:00|21.23|19.21|21.04|19.04|21.24|19.22|21.03|19.03|0
1762386300000|2025-11-05 23:45:00|21.06|19.05|21.1|19.09|21.12|19.11|21.04|19.04|0
1762386600000|2025-11-05 23:50:00|21.11|19.1|21.08|19.07|21.2|19.18|21.05|19.04|0
1762386900000|2025-11-05 23:55:00|21.07|19.06|20.99|18.99|21.08|19.07|20.98|18.99|0
1762387200000|2025-11-06 00:00:00|21|19|21.1|19.09|21.19|19.17|21|19|0
1762387500000|2025-11-06 00:05:00|21.11|19.1|21.18|19.17|21.23|19.21|21.1|19.09|0
1762387800000|2025-11-06 00:10:00|21.19|19.16|21.33|19.3|21.39|19.35|21.18|19.16|0
1762388100000|2025-11-06 00:15:00|21.32|19.29|21.32|19.29|21.38|19.34|21.27|19.25|0
1762388400000|2025-11-06 00:20:00|21.31|19.28|21.59|19.53|21.59|19.53|21.29|19.26|0
1762388700000|2025-11-06 00:25:00|21.6|19.54|21.64|19.58|21.8|19.73|21.58|19.52|0
1762389000000|2025-11-06 00:30:00|21.65|19.59|21.63|19.57|21.65|19.59|21.53|19.48|0
1762389300000|2025-11-06 00:35:00|21.62|19.56|21.39|19.35|21.63|19.57|21.39|19.35|0
1762389600000|2025-11-06 00:40:00|21.38|19.34|21.47|19.43|21.49|19.44|21.38|19.34|0
1762389900000|2025-11-06 00:45:00|21.48|19.42|21.48|19.43|21.52|19.47|21.45|19.41|0
1762390200000|2025-11-06 00:50:00|21.47|19.44|21.49|19.44|21.55|19.5|21.44|19.4|0
1762390500000|2025-11-06 00:55:00|21.48|19.43|21.44|19.4|21.49|19.45|21.36|19.33|0
1762390800000|2025-11-06 01:00:00|21.45|19.41|21.61|19.55|21.65|19.59|21.45|19.41|0
1762391100000|2025-11-06 01:05:00|21.62|19.57|21.72|19.65|21.76|19.69|21.55|19.5|0
1762391400000|2025-11-06 01:10:00|21.71|19.63|21.59|19.53|21.77|19.7|21.57|19.52|0
1762391700000|2025-11-06 01:15:00|21.58|19.52|21.82|19.82|21.82|19.82|21.49|19.44|0
1762392000000|2025-11-06 01:20:00|21.78|19.78|21.83|19.83|21.85|19.85|21.74|19.74|0
1762392300000|2025-11-06 01:25:00|21.84|19.84|22.05|20.05|22.11|20.11|21.81|19.81|0
1762392600000|2025-11-06 01:30:00|22.04|20.04|21.89|19.89|22.09|20.09|21.86|19.86|0
1762392900000|2025-11-06 01:35:00|21.87|19.87|21.87|19.87|21.91|19.91|21.83|19.83|0
1762393200000|2025-11-06 01:40:00|21.86|19.86|21.82|19.82|21.88|19.88|21.82|19.82|0
1762393500000|2025-11-06 01:45:00|21.83|19.83|21.76|19.76|21.88|19.88|21.72|19.72|0
1762393800000|2025-11-06 01:50:00|21.78|19.78|21.81|19.81|21.84|19.84|21.73|19.73|0
1762394100000|2025-11-06 01:55:00|21.8|19.8|21.75|19.75|21.82|19.82|21.72|19.72|0
1762394400000|2025-11-06 02:00:00|21.76|19.76|21.8|19.8|21.81|19.81|21.72|19.72|0
1762394700000|2025-11-06 02:05:00|21.79|19.79|21.81|19.81|21.85|19.85|21.78|19.78|0
1762395000000|2025-11-06 02:10:00|21.8|19.8|21.97|19.97|21.98|19.98|21.77|19.77|0
1762395300000|2025-11-06 02:15:00|21.98|19.98|21.77|19.77|21.98|19.98|21.75|19.75|0
1762395600000|2025-11-06 02:20:00|21.78|19.78|21.76|19.76|21.8|19.8|21.73|19.73|0
1762395900000|2025-11-06 02:25:00|21.77|19.77|21.76|19.76|21.8|19.8|21.74|19.74|0
1762396200000|2025-11-06 02:30:00|21.75|19.75|21.78|19.78|21.8|19.8|21.73|19.73|0
1762396500000|2025-11-06 02:35:00|21.77|19.77|21.66|19.66|21.79|19.79|21.65|19.65|0
1762396800000|2025-11-06 02:40:00|21.67|19.67|21.47|19.47|21.69|19.69|21.47|19.47|0
1762397100000|2025-11-06 02:45:00|21.48|19.48|21.46|19.46|21.51|19.51|21.43|19.43|0
1762397400000|2025-11-06 02:50:00|21.47|19.47|21.49|19.49|21.49|19.49|21.45|19.45|0
1762397700000|2025-11-06 02:55:00|21.48|19.48|21.42|19.42|21.49|19.49|21.42|19.42|0
1762398000000|2025-11-06 03:00:00|21.43|19.43|21.38|19.38|21.45|19.45|21.35|19.35|0
1762398300000|2025-11-06 03:05:00|21.37|19.37|21.37|19.37|21.41|19.41|21.35|19.35|0
1762398600000|2025-11-06 03:10:00|21.38|19.38|21.36|19.36|21.39|19.39|21.36|19.36|0
1762398900000|2025-11-06 03:15:00|21.31|19.31|21.33|19.33|21.36|19.36|21.25|19.25|0
1762399200000|2025-11-06 03:20:00|21.34|19.34|21.37|19.37|21.4|19.4|21.34|19.34|0
1762399500000|2025-11-06 03:25:00|21.38|19.38|21.35|19.35|21.41|19.41|21.35|19.35|0
1762399800000|2025-11-06 03:30:00|21.37|19.37|21.39|19.39|21.42|19.42|21.34|19.34|0
1762400100000|2025-11-06 03:35:00|21.4|19.4|21.33|19.33|21.47|19.47|21.31|19.31|0
1762400400000|2025-11-06 03:40:00|21.32|19.32|21.32|19.32|21.35|19.35|21.28|19.28|0
1762400700000|2025-11-06 03:45:00|21.33|19.33|21.32|19.32|21.35|19.35|21.3|19.3|0
1762401000000|2025-11-06 03:50:00|21.33|19.33|21.34|19.34|21.34|19.34|21.23|19.23|0
1762401300000|2025-11-06 03:55:00|21.35|19.35|21.32|19.32|21.44|19.44|21.31|19.31|0
1762401600000|2025-11-06 04:00:00|21.3|19.3|21.37|19.37|21.38|19.38|21.28|19.28|0
1762401900000|2025-11-06 04:05:00|21.38|19.38|21.38|19.38|21.39|19.39|21.34|19.34|0
1762402200000|2025-11-06 04:10:00|21.4|19.4|21.3|19.3|21.4|19.4|21.3|19.3|0
1762402500000|2025-11-06 04:15:00|21.31|19.31|21.26|19.26|21.33|19.33|21.25|19.25|0
1762402800000|2025-11-06 04:20:00|21.25|19.25|21.27|19.27|21.3|19.3|21.24|19.24|0
1762403100000|2025-11-06 04:25:00|21.29|19.29|21.22|19.22|21.3|19.3|21.22|19.22|0
1762403400000|2025-11-06 04:30:00|21.23|19.23|21.22|19.22|21.25|19.25|21.2|19.2|0
1762403700000|2025-11-06 04:35:00|21.21|19.21|21.29|19.29|21.3|19.3|21.2|19.2|0
1762404000000|2025-11-06 04:40:00|21.3|19.3|21.25|19.25|21.31|19.31|21.25|19.25|0
1762404300000|2025-11-06 04:45:00|21.26|19.26|21.29|19.29|21.33|19.33|21.2|19.2|0
1762404600000|2025-11-06 04:50:00|21.28|19.28|21.21|19.21|21.31|19.31|21.21|19.21|0
1762404900000|2025-11-06 04:55:00|21.23|19.23|21.16|19.16|21.24|19.24|21.15|19.15|0
1762405200000|2025-11-06 05:00:00|21.12|19.12|21.17|19.17|21.17|19.17|21.11|19.11|0
1762405500000|2025-11-06 05:05:00|21.18|19.18|21.23|19.23|21.25|19.25|21.17|19.17|0
1762405800000|2025-11-06 05:10:00|21.22|19.22|21.22|19.22|21.26|19.26|21.19|19.19|0
1762406100000|2025-11-06 05:15:00|21.21|19.21|21.16|19.16|21.25|19.25|21.15|19.15|0
1762406400000|2025-11-06 05:20:00|21.17|19.17|21.2|19.2|21.23|19.23|21.15|19.15|0
1762406700000|2025-11-06 05:25:00|21.21|19.21|21.21|19.21|21.24|19.24|21.17|19.17|0
1762407000000|2025-11-06 05:30:00|21.22|19.22|21.22|19.22|21.25|19.25|21.19|19.19|0
1762407300000|2025-11-06 05:35:00|21.23|19.23|21.23|19.23|21.28|19.28|21.21|19.21|0
1762407600000|2025-11-06 05:40:00|21.24|19.24|21.47|19.47|21.48|19.48|21.19|19.19|0
1762407900000|2025-11-06 05:45:00|21.48|19.48|21.38|19.38|21.49|19.49|21.37|19.37|0
1762408200000|2025-11-06 05:50:00|21.37|19.37|21.37|19.37|21.4|19.4|21.34|19.34|0
1762408500000|2025-11-06 05:55:00|21.36|19.36|21.42|19.42|21.44|19.44|21.34|19.34|0
1762408800000|2025-11-06 06:00:00|21.43|19.43|21.39|19.39|21.45|19.45|21.35|19.35|0
1762409100000|2025-11-06 06:05:00|21.37|19.37|21.39|19.39|21.4|19.4|21.34|19.34|0
1762409400000|2025-11-06 06:10:00|21.38|19.38|21.39|19.39|21.39|19.39|21.32|19.32|0
1762409700000|2025-11-06 06:15:00|21.38|19.38|21.37|19.37|21.4|19.4|21.34|19.34|0
1762410000000|2025-11-06 06:20:00|21.39|19.39|21.36|19.36|21.4|19.4|21.34|19.34|0
1762410300000|2025-11-06 06:25:00|21.35|19.35|21.61|19.61|21.64|19.64|21.34|19.34|0
1762410600000|2025-11-06 06:30:00|21.62|19.62|21.57|19.57|21.62|19.62|21.52|19.52|0
1762410900000|2025-11-06 06:35:00|21.56|19.56|21.51|19.51|21.58|19.58|21.5|19.5|0
1762411200000|2025-11-06 06:40:00|21.52|19.52|21.56|19.56|21.58|19.58|21.5|19.5|0
1762411500000|2025-11-06 06:45:00|21.57|19.57|21.47|19.47|21.59|19.59|21.42|19.42|0
1762411800000|2025-11-06 06:50:00|21.46|19.46|21.46|19.46|21.49|19.49|21.44|19.44|0
1762412100000|2025-11-06 06:55:00|21.45|19.45|21.52|19.52|21.52|19.52|21.44|19.44|0
1762412400000|2025-11-06 07:00:00|21.51|19.51|21.55|19.55|21.59|19.59|21.49|19.49|0
1762412700000|2025-11-06 07:05:00|21.57|19.57|21.52|19.52|21.58|19.58|21.5|19.5|0
1762413000000|2025-11-06 07:10:00|21.53|19.53|21.51|19.51|21.54|19.54|21.49|19.49|0
1762413300000|2025-11-06 07:15:00|21.48|19.48|21.69|19.69|21.69|19.69|21.48|19.48|0
1762413600000|2025-11-06 07:20:00|21.67|19.67|21.55|19.55|21.68|19.68|21.51|19.51|0
1762413900000|2025-11-06 07:25:00|21.56|19.56|21.41|19.41|21.58|19.58|21.4|19.4|0
1762414200000|2025-11-06 07:30:00|21.42|19.42|21.63|19.63|21.65|19.65|21.39|19.39|0
1762414500000|2025-11-06 07:35:00|21.62|19.62|21.61|19.61|21.66|19.66|21.58|19.58|0
1762414800000|2025-11-06 07:40:00|21.62|19.62|21.75|19.75|21.79|19.79|21.6|19.6|0
1762415100000|2025-11-06 07:45:00|21.73|19.73|21.66|19.66|21.76|19.76|21.64|19.64|0
1762415400000|2025-11-06 07:50:00|21.65|19.65|21.84|19.84|21.84|19.84|21.64|19.64|0
1762415700000|2025-11-06 07:55:00|21.83|19.83|21.77|19.77|21.85|19.85|21.76|19.76|0
1762416000000|2025-11-06 08:00:00|21.79|19.79|21.89|19.89|21.91|19.91|21.78|19.78|0
1762416300000|2025-11-06 08:05:00|21.88|19.88|21.77|19.77|21.91|19.91|21.77|19.77|0
1762416600000|2025-11-06 08:10:00|21.79|19.79|21.69|19.69|21.79|19.79|21.61|19.61|0
1762416900000|2025-11-06 08:15:00|21.7|19.7|21.81|19.81|21.82|19.82|21.69|19.69|0
1762417200000|2025-11-06 08:20:00|21.8|19.8|21.79|19.79|21.85|19.85|21.72|19.72|0
1762417500000|2025-11-06 08:25:00|21.8|19.8|21.75|19.75|21.83|19.83|21.69|19.69|0
1762417800000|2025-11-06 08:30:00|21.73|19.73|21.89|19.89|21.91|19.91|21.71|19.71|0
1762418100000|2025-11-06 08:35:00|21.9|19.9|21.75|19.75|21.9|19.9|21.74|19.74|0
1762418400000|2025-11-06 08:40:00|21.73|19.73|21.76|19.76|21.8|19.8|21.7|19.7|0
1762418700000|2025-11-06 08:45:00|21.77|19.77|21.66|19.66|21.8|19.8|21.63|19.63|0
1762419000000|2025-11-06 08:50:00|21.65|19.65|21.56|19.56|21.65|19.65|21.53|19.53|0
1762419300000|2025-11-06 08:55:00|21.57|19.57|21.63|19.63|21.64|19.64|21.53|19.53|0
1762419600000|2025-11-06 09:00:00|21.64|19.64|21.56|19.56|21.64|19.64|21.52|19.52|0
1762419900000|2025-11-06 09:05:00|21.55|19.55|21.46|19.46|21.57|19.57|21.41|19.41|0
1762420200000|2025-11-06 09:10:00|21.44|19.44|21.35|19.35|21.47|19.47|21.34|19.34|0
1762420500000|2025-11-06 09:15:00|21.36|19.36|21.21|19.21|21.38|19.38|21.19|19.19|0
1762420800000|2025-11-06 09:20:00|21.22|19.22|21.27|19.27|21.28|19.28|21.19|19.19|0
1762421100000|2025-11-06 09:25:00|21.26|19.26|21.17|19.17|21.3|19.3|21.16|19.16|0
1762421400000|2025-11-06 09:30:00|21.18|19.18|21.17|19.17|21.2|19.2|21.14|19.14|0
1762421700000|2025-11-06 09:35:00|21.16|19.16|21.16|19.16|21.19|19.19|21.15|19.15|0
1762422000000|2025-11-06 09:40:00|21.21|19.21|21.21|19.21|21.25|19.25|21.19|19.19|0
1762422300000|2025-11-06 09:45:00|21.23|19.23|21.16|19.16|21.23|19.23|21.14|19.14|0
1762422600000|2025-11-06 09:50:00|21.17|19.17|21.2|19.2|21.2|19.2|21.15|19.15|0
1762422900000|2025-11-06 09:55:00|21.18|19.18|21.18|19.18|21.21|19.21|21.15|19.15|0
1762423200000|2025-11-06 10:00:00|21.17|19.17|21.16|19.16|21.21|19.21|21.12|19.12|0
1762423500000|2025-11-06 10:05:00|21.17|19.17|21.17|19.17|21.2|19.2|21.15|19.15|0
1762423800000|2025-11-06 10:10:00|21.16|19.16|21.18|19.18|21.2|19.2|21.15|19.15|0
1762424100000|2025-11-06 10:15:00|21.17|19.17|21.05|19.05|21.2|19.2|21.05|19.05|0
1762424400000|2025-11-06 10:20:00|21.06|19.06|21.02|19.02|21.09|19.09|21.01|19.01|0
1762424700000|2025-11-06 10:25:00|21.04|19.04|20.93|18.94|21.04|19.04|20.89|18.9|0
1762425000000|2025-11-06 10:30:00|20.94|18.93|20.87|18.89|20.96|18.96|20.84|18.86|0
1762425300000|2025-11-06 10:35:00|20.88|18.88|20.94|18.94|20.95|18.96|20.81|18.83|0
1762425600000|2025-11-06 10:40:00|20.93|18.93|20.92|18.92|20.94|18.95|20.89|18.9|0
1762425900000|2025-11-06 10:45:00|20.93|18.93|20.97|18.97|21.04|19.04|20.89|18.9|0
1762426200000|2025-11-06 10:50:00|20.98|18.98|20.93|18.94|21|19|20.87|18.89|0
1762426500000|2025-11-06 10:55:00|20.94|18.95|20.91|18.92|20.96|18.96|20.91|18.91|0
1762426800000|2025-11-06 11:00:00|20.92|18.93|20.94|18.95|20.96|18.96|20.88|18.89|0
1762427100000|2025-11-06 11:05:00|20.93|18.93|20.92|18.92|20.96|18.96|20.88|18.89|0
1762427400000|2025-11-06 11:10:00|20.94|18.93|20.9|18.91|20.95|18.96|20.89|18.9|0
1762427700000|2025-11-06 11:15:00|20.92|18.93|20.9|18.91|20.95|18.95|20.89|18.9|0
1762428000000|2025-11-06 11:20:00|20.89|18.9|20.94|18.95|20.96|18.96|20.84|18.86|0
1762428300000|2025-11-06 11:25:00|20.92|18.93|20.92|18.93|20.95|18.96|20.89|18.9|0
1762428600000|2025-11-06 11:30:00|20.91|18.92|20.9|18.91|21|19|20.85|18.86|0
1762428900000|2025-11-06 11:35:00|20.92|18.93|20.92|18.93|20.94|18.95|20.88|18.89|0
1762429200000|2025-11-06 11:40:00|20.93|18.94|20.83|18.85|20.93|18.94|20.76|18.79|0
1762429500000|2025-11-06 11:45:00|20.84|18.86|20.8|18.82|20.84|18.86|20.79|18.81|0
1762429800000|2025-11-06 11:50:00|20.81|18.83|20.81|18.83|20.84|18.86|20.79|18.81|0
1762430100000|2025-11-06 11:55:00|20.82|18.84|20.85|18.87|20.89|18.9|20.8|18.82|0
1762430400000|2025-11-06 12:00:00|20.86|18.92|20.83|18.85|20.93|18.93|20.75|18.78|0
1762430700000|2025-11-06 12:05:00|20.82|18.84|20.62|18.66|20.82|18.84|20.58|18.62|0
1762431000000|2025-11-06 12:10:00|20.63|18.67|20.67|18.7|20.68|18.71|20.58|18.62|0
1762431300000|2025-11-06 12:15:00|20.71|18.74|20.71|18.74|20.76|18.78|20.69|18.72|0
1762431600000|2025-11-06 12:20:00|20.7|18.73|20.66|18.69|20.74|18.76|20.59|18.63|0
1762431900000|2025-11-06 12:25:00|20.65|18.68|20.76|18.78|20.79|18.81|20.63|18.67|0
1762432200000|2025-11-06 12:30:00|20.75|18.74|20.66|18.69|20.76|18.76|20.64|18.68|0
1762432500000|2025-11-06 12:35:00|20.65|18.7|20.62|18.66|20.66|18.7|20.59|18.63|0
1762432800000|2025-11-06 12:40:00|20.61|18.65|20.58|18.62|20.65|18.68|20.58|18.62|0
1762433100000|2025-11-06 12:45:00|20.57|18.61|20.61|18.65|20.63|18.66|20.52|18.57|0
1762433400000|2025-11-06 12:50:00|20.6|18.64|20.6|18.63|20.63|18.67|20.55|18.6|0
1762433700000|2025-11-06 12:55:00|20.61|18.64|20.61|18.65|20.63|18.66|20.58|18.62|0
1762434000000|2025-11-06 13:00:00|20.6|18.64|20.63|18.66|20.64|18.67|19.79|17.91|0
1762434300000|2025-11-06 13:05:00|20.64|18.67|20.59|18.63|20.64|18.67|20.58|18.62|0
1762434600000|2025-11-06 13:10:00|20.58|18.62|20.61|18.65|20.63|18.67|20.57|18.61|0
1762434900000|2025-11-06 13:15:00|20.62|18.66|20.55|18.6|20.62|18.66|20.53|18.57|0
1762435200000|2025-11-06 13:20:00|20.54|18.59|20.44|18.49|20.57|18.61|20.42|18.48|0
1762435500000|2025-11-06 13:25:00|20.43|18.48|20.37|18.43|20.45|18.5|20.35|18.41|0
1762435800000|2025-11-06 13:30:00|20.33|18.39|20.4|18.46|20.43|18.49|20.3|18.37|0
1762436100000|2025-11-06 13:35:00|20.39|18.45|20.47|18.52|20.5|18.55|20.36|18.43|0
1762436400000|2025-11-06 13:40:00|20.48|18.53|20.49|18.54|20.54|18.59|20.47|18.52|0
1762436700000|2025-11-06 13:45:00|20.48|18.53|20.52|18.56|20.52|18.57|20.46|18.51|0
1762437000000|2025-11-06 13:50:00|20.51|18.57|20.59|18.63|20.59|18.63|20.48|18.53|0
1762437300000|2025-11-06 13:55:00|20.6|18.64|20.75|18.77|20.78|18.8|20.58|18.62|0
1762437600000|2025-11-06 14:00:00|20.76|18.78|20.84|18.85|20.84|18.86|20.67|18.7|0
1762437900000|2025-11-06 14:05:00|20.83|18.86|21.28|19.28|21.28|19.28|20.83|18.86|0
1762438200000|2025-11-06 14:10:00|21.27|19.27|21.14|19.14|21.3|19.3|21.07|19.07|0
1762438500000|2025-11-06 14:15:00|21.13|19.13|21.12|19.12|21.2|19.2|21.06|19.06|0
1762438800000|2025-11-06 14:20:00|21.13|19.13|21.39|19.35|21.4|19.36|21.09|19.09|0
1762439100000|2025-11-06 14:25:00|21.37|19.34|21.45|19.41|21.49|19.45|21.31|19.28|0
1762439400000|2025-11-06 14:30:00|21.31|19.31|21.28|19.28|21.45|19.45|21.11|19.11|0
1762439700000|2025-11-06 14:35:00|21.31|19.31|21.31|19.31|21.38|19.38|21.14|19.14|0
1762440000000|2025-11-06 14:40:00|21.33|19.33|21.57|19.57|21.74|19.74|21.33|19.33|0
1762440300000|2025-11-06 14:45:00|21.58|19.58|21.43|19.43|21.58|19.58|21.13|19.13|0
1762440600000|2025-11-06 14:50:00|21.44|19.44|21.93|19.93|21.96|19.96|21.35|19.35|0
1762440900000|2025-11-06 14:55:00|21.91|19.91|22.27|20.27|22.28|20.28|21.84|19.84|0
1762441200000|2025-11-06 15:00:00|22.28|20.28|22.95|20.95|22.95|20.95|22.28|20.28|0
1762441500000|2025-11-06 15:05:00|22.94|20.94|22.74|20.74|22.96|20.96|22.6|20.6|0
1762441800000|2025-11-06 15:10:00|22.75|20.75|22.84|20.84|22.86|20.86|22.38|20.38|0
1762442100000|2025-11-06 15:15:00|22.83|20.83|22.27|20.27|22.94|20.94|21.95|19.95|0
1762442400000|2025-11-06 15:20:00|22.26|20.26|21.96|19.96|22.29|20.29|21.89|19.89|0
1762442700000|2025-11-06 15:25:00|21.97|19.97|22.16|20.16|22.18|20.18|21.91|19.91|0
1762443000000|2025-11-06 15:30:00|22.15|20.15|22.83|20.83|22.88|20.88|22.12|20.12|0
1762443300000|2025-11-06 15:35:00|22.84|20.84|23.63|21.63|23.68|21.68|22.84|20.84|0
1762443600000|2025-11-06 15:40:00|23.64|21.64|24.05|22.05|24.13|22.13|23.6|21.6|0
1762443900000|2025-11-06 15:45:00|24.11|22.11|24.06|22.06|24.15|22.15|23.79|21.79|0
1762444200000|2025-11-06 15:50:00|24.07|22.07|23.93|21.93|24.15|22.15|23.83|21.83|0
1762444500000|2025-11-06 15:55:00|23.94|21.94|24.23|22.23|24.27|22.27|23.77|21.77|0
1762444800000|2025-11-06 16:00:00|24.24|22.24|23.99|21.99|24.24|22.24|23.92|21.92|0
1762445100000|2025-11-06 16:05:00|23.97|21.97|23.82|21.82|23.98|21.98|23.7|21.7|0
1762445400000|2025-11-06 16:10:00|23.84|21.84|23.7|21.7|24.01|22.01|23.67|21.67|0
1762445700000|2025-11-06 16:15:00|23.72|21.72|23.87|21.87|24.01|22.01|23.53|21.53|0
1762446000000|2025-11-06 16:20:00|23.86|21.86|24.03|22.03|24.08|22.08|23.67|21.67|0
1762446300000|2025-11-06 16:25:00|24.04|22.04|23.6|21.6|24.15|22.15|23.57|21.57|0
1762446600000|2025-11-06 16:30:00|23.62|21.62|23.73|21.73|23.86|21.86|23.56|21.56|0
1762446900000|2025-11-06 16:35:00|23.74|21.74|24.16|22.16|24.18|22.18|23.74|21.74|0
1762447200000|2025-11-06 16:40:00|24.17|22.17|24.2|22.2|24.5|22.5|24.13|22.13|0
1762447500000|2025-11-06 16:45:00|24.22|22.22|24.38|22.38|24.45|22.45|24.22|22.22|0
1762447800000|2025-11-06 16:50:00|24.37|22.37|23.91|21.91|24.43|22.43|23.78|21.78|0
1762448100000|2025-11-06 16:55:00|23.9|21.9|24.48|22.48|24.52|22.52|23.9|21.9|0
1762448400000|2025-11-06 17:00:00|24.47|22.47|23.94|21.94|24.47|22.47|23.94|21.94|0
1762448700000|2025-11-06 17:05:00|24.01|22.01|23.78|21.78|24.11|22.11|23.77|21.77|0
1762449000000|2025-11-06 17:10:00|23.8|21.8|23.96|21.96|23.97|21.97|23.51|21.51|0
1762449300000|2025-11-06 17:15:00|23.91|21.91|24.09|22.09|24.2|22.2|23.91|21.91|0
1762449600000|2025-11-06 17:20:00|24.12|22.12|24.45|22.45|24.49|22.49|24.09|22.09|0
1762449900000|2025-11-06 17:25:00|24.46|22.46|24.32|22.32|24.65|22.65|24.29|22.29|0
1762450200000|2025-11-06 17:30:00|24.33|22.33|24.11|22.11|24.41|22.41|23.94|21.94|0
1762450500000|2025-11-06 17:35:00|24.12|22.12|24.03|22.03|24.15|22.15|23.84|21.84|0
1762450800000|2025-11-06 17:40:00|24.04|22.04|23.72|21.72|24.09|22.09|23.71|21.71|0
1762451100000|2025-11-06 17:45:00|23.74|21.74|23.42|21.42|23.74|21.74|23.38|21.38|0
1762451400000|2025-11-06 17:50:00|23.41|21.41|23.3|21.3|23.47|21.47|23.28|21.28|0
1762451700000|2025-11-06 17:55:00|23.29|21.29|23.36|21.36|23.42|21.42|23.17|21.17|0
1762452000000|2025-11-06 18:00:00|23.39|21.39|23.65|21.65|23.66|21.66|23.24|21.24|0
1762452300000|2025-11-06 18:05:00|23.67|21.67|24.19|22.19|24.24|22.24|23.66|21.66|0
1762452600000|2025-11-06 18:10:00|24.2|22.2|24.15|22.15|24.33|22.33|24.09|22.09|0
1762452900000|2025-11-06 18:15:00|24.17|22.17|24.21|22.21|24.3|22.3|24.04|22.04|0
1762453200000|2025-11-06 18:20:00|24.2|22.2|23.76|21.76|24.23|22.23|23.75|21.75|0
1762453500000|2025-11-06 18:25:00|23.77|21.77|23.65|21.65|23.8|21.8|23.53|21.53|0
1762453800000|2025-11-06 18:30:00|23.66|21.66|23.51|21.51|23.66|21.66|23.4|21.4|0
1762454100000|2025-11-06 18:35:00|23.5|21.5|23.24|21.24|23.52|21.52|23.19|21.19|0
1762454400000|2025-11-06 18:40:00|23.23|21.23|23.18|21.18|23.26|21.26|23.07|21.07|0
1762454700000|2025-11-06 18:45:00|23.19|21.19|23.21|21.21|23.42|21.42|23.13|21.13|0
1762455000000|2025-11-06 18:50:00|23.2|21.2|23.18|21.18|23.27|21.27|23.09|21.09|0
1762455300000|2025-11-06 18:55:00|23.19|21.19|23.33|21.33|23.53|21.53|23.1|21.1|0
1762455600000|2025-11-06 19:00:00|23.36|21.36|23.07|21.07|23.44|21.44|23.05|21.05|0
1762455900000|2025-11-06 19:05:00|23.03|21.03|22.97|20.97|23.04|21.04|22.71|20.71|0
1762456200000|2025-11-06 19:10:00|22.96|20.96|22.73|20.73|22.98|20.98|22.69|20.69|0
1762456500000|2025-11-06 19:15:00|22.72|20.72|22.93|20.93|22.98|20.98|22.68|20.68|0
1762456800000|2025-11-06 19:20:00|22.94|20.94|22.64|20.64|22.96|20.96|22.6|20.6|0
1762457100000|2025-11-06 19:25:00|22.62|20.62|22.47|20.47|22.75|20.75|22.41|20.41|0
1762457400000|2025-11-06 19:30:00|22.49|20.49|22.34|20.34|22.59|20.59|22.31|20.31|0
1762457700000|2025-11-06 19:35:00|22.33|20.33|22.36|20.36|22.38|20.38|22.21|20.21|0
1762458000000|2025-11-06 19:40:00|22.38|20.38|22.5|20.5|22.76|20.76|22.38|20.38|0
1762458300000|2025-11-06 19:45:00|22.52|20.52|22.78|20.78|22.8|20.8|22.48|20.48|0
1762458600000|2025-11-06 19:50:00|22.77|20.77|22.81|20.81|22.97|20.97|22.68|20.68|0
1762458900000|2025-11-06 19:55:00|22.82|20.82|22.76|20.76|22.85|20.85|22.55|20.55|0
1762459200000|2025-11-06 20:00:00|22.74|20.74|22.77|20.77|22.9|20.9|22.7|20.7|0
1762459500000|2025-11-06 20:05:00|22.79|20.79|22.73|20.73|22.8|20.8|22.66|20.66|0
1762459800000|2025-11-06 20:10:00|22.74|20.74|22.79|20.79|22.82|20.82|22.6|20.6|0
1762460100000|2025-11-06 20:15:00|22.78|20.78|22.72|20.72|22.89|20.89|22.7|20.7|0
1762460400000|2025-11-06 20:20:00|22.71|20.71|22.62|20.62|22.81|20.81|22.61|20.61|0
1762460700000|2025-11-06 20:25:00|22.61|20.61|22.98|20.98|23|21|22.61|20.61|0
1762461000000|2025-11-06 20:30:00|22.97|20.97|22.88|20.88|23.15|21.15|22.82|20.82|0
1762461300000|2025-11-06 20:35:00|22.87|20.87|23.03|21.03|23.06|21.06|22.81|20.81|0
1762461600000|2025-11-06 20:40:00|23.02|21.02|23.32|21.32|23.33|21.33|22.92|20.92|0
1762461900000|2025-11-06 20:45:00|23.33|21.33|23.78|21.78|23.78|21.78|23.27|21.27|0
1762462200000|2025-11-06 20:50:00|23.66|21.66|23.66|21.66|23.78|21.78|23.49|21.49|0
1762462500000|2025-11-06 20:55:00|23.72|21.72|23.8|21.8|24.04|22.04|23.67|21.67|0
1762462800000|2025-11-06 21:00:00|23.81|21.81|23.52|21.52|24.01|22.01|23.49|21.49|0
1762463100000|2025-11-06 21:05:00|23.49|21.49|23.53|21.53|23.57|21.57|23.4|21.4|0
1762463400000|2025-11-06 21:10:00|23.51|21.51|23.36|21.36|23.54|21.54|23.34|21.34|0
1762463700000|2025-11-06 21:15:00|23.37|21.37|23.38|21.38|23.54|21.54|23.37|21.37|0
1762464000000|2025-11-06 21:20:00|23.39|21.39|23.41|21.41|23.44|21.44|23.34|21.34|0
1762464300000|2025-11-06 21:25:00|23.4|21.4|23.42|21.42|23.49|21.49|23.38|21.38|0
1762464600000|2025-11-06 21:30:00|23.41|21.41|23.32|21.32|23.44|21.44|23.28|21.28|0
1762464900000|2025-11-06 21:35:00|23.33|21.33|23.28|21.28|23.34|21.34|23.24|21.24|0
1762465200000|2025-11-06 21:40:00|23.27|21.27|23.16|21.16|23.27|21.27|23.14|21.14|0
1762465500000|2025-11-06 21:45:00|23.15|21.15|23.12|21.12|23.17|21.17|23.08|21.08|0
1762465800000|2025-11-06 21:50:00|23.14|21.14|23.11|21.11|23.17|21.17|23.07|21.07|0
1762466100000|2025-11-06 21:55:00|23.21|21|23.27|21.05|23.28|21.07|23.2|20.99|0
1762466400000|2025-11-06 22:00:00|23.26|21.04|23.27|21.05|23.31|21.09|23.24|21.03|0
1762466700000|2025-11-06 22:05:00|23.29|21.07|23.27|21.05|23.29|21.07|23.26|21.05|0
1762467000000|2025-11-06 22:10:00|23.26|21.07|23.29|21.07|23.29|21.07|23.25|21.04|0
1762467300000|2025-11-06 22:15:00|23.28|21.06|23.24|21.03|23.29|21.07|23.24|21.03|0
1762467600000|2025-11-06 22:20:00|23.25|21.01|23.27|21.05|23.28|21.06|23.19|20.98|0
1762467900000|2025-11-06 22:25:00|23.28|21.06|23.24|21.03|23.28|21.07|23.24|21.03|0
1762468200000|2025-11-06 22:30:00|23.25|21.04|23.27|21.05|23.27|21.06|23.24|21.04|0
1762468500000|2025-11-06 22:35:00|23.26|21.06|23.27|21.06|23.28|21.07|23.26|21.05|0
1762468800000|2025-11-06 22:40:00|23.28|21.07|23.26|21.05|23.28|21.07|23.26|21.05|0
1762469100000|2025-11-06 22:45:00|23.27|21.06|23.28|21.07|23.29|21.07|23.26|21.05|0
1762469400000|2025-11-06 22:50:00|23.3|21.08|23.28|21.06|23.3|21.08|23.26|21.04|0
1762469700000|2025-11-06 22:55:00|23.26|21.05|23.28|21.07|23.28|21.07|23.26|21.05|0
1762470000000|2025-11-06 23:00:00|23.38|21.16|23.41|21.18|23.51|21.27|23.35|21.12|0
1762470300000|2025-11-06 23:05:00|23.4|21.17|23.47|21.23|23.57|21.33|23.4|21.17|0
1762470600000|2025-11-06 23:10:00|23.46|21.25|23.52|21.28|23.54|21.3|23.39|21.17|0
1762470900000|2025-11-06 23:15:00|23.48|21.24|23.37|21.15|23.52|21.28|23.37|21.15|0
1762471200000|2025-11-06 23:20:00|23.36|21.14|23.32|21.1|23.37|21.15|23.28|21.06|0
1762471500000|2025-11-06 23:25:00|23.31|21.09|23.32|21.1|23.33|21.11|23.28|21.06|0
1762471800000|2025-11-06 23:30:00|23.31|21.09|23.35|21.13|23.38|21.16|23.29|21.07|0
1762472100000|2025-11-06 23:35:00|23.34|21.12|23.27|21.06|23.38|21.15|23.26|21.04|0
1762472400000|2025-11-06 23:40:00|23.28|21.07|23.15|20.95|23.28|21.07|23.15|20.94|0
1762472700000|2025-11-06 23:45:00|23.14|20.94|23.2|20.99|23.2|20.99|23.08|20.88|0
1762473000000|2025-11-06 23:50:00|23.19|20.98|23.15|20.95|23.23|21.02|23.14|20.93|0
1762473300000|2025-11-06 23:55:00|23.19|20.94|23.23|21.01|23.24|21.03|23.15|20.94|0
1762473600000|2025-11-07 00:00:00|23.22|21.02|23.18|20.97|23.5|21.26|23.15|20.95|0
1762473900000|2025-11-07 00:05:00|23.17|20.98|23.18|20.97|23.22|21.01|23.03|20.83|0
1762474200000|2025-11-07 00:10:00|23.19|20.98|23.28|21.07|23.36|21.14|23.17|20.97|0
1762474500000|2025-11-07 00:15:00|23.29|21.08|23.38|21.15|23.38|21.16|23.23|21.01|0
1762474800000|2025-11-07 00:20:00|23.37|21.16|23.16|20.95|23.39|21.16|23.15|20.95|0
1762475100000|2025-11-07 00:25:00|23.15|20.94|23.19|20.99|23.26|21.04|23.14|20.94|0
1762475400000|2025-11-07 00:30:00|23.18|20.97|23.05|20.86|23.21|21|23.05|20.86|0
1762475700000|2025-11-07 00:35:00|23.07|20.85|23.03|20.83|23.09|20.89|23|20.81|0
1762476000000|2025-11-07 00:40:00|23.02|20.82|23.01|20.81|23.03|20.83|22.99|20.8|0
1762476300000|2025-11-07 00:45:00|23.02|20.82|23.01|20.82|23.02|20.82|22.97|20.78|0
1762476600000|2025-11-07 00:50:00|23|20.81|22.98|20.8|23.05|20.85|22.98|20.79|0
1762476900000|2025-11-07 00:55:00|22.99|20.81|23.17|20.96|23.17|20.96|22.99|20.8|0
1762477200000|2025-11-07 01:00:00|23.16|20.95|23.15|20.95|23.27|21.05|23.13|20.93|0
1762477500000|2025-11-07 01:05:00|23.16|20.94|23.55|21.3|23.59|21.35|23.16|20.94|0
1762477800000|2025-11-07 01:10:00|23.53|21.31|23.34|21.12|23.53|21.31|23.32|21.1|0
1762478100000|2025-11-07 01:15:00|23.33|21.11|23.45|21.45|23.5|21.5|23.31|21.11|0
1762478400000|2025-11-07 01:20:00|23.46|21.46|23.49|21.49|23.61|21.61|23.44|21.44|0
1762478700000|2025-11-07 01:25:00|23.5|21.5|23.64|21.64|23.65|21.65|23.49|21.49|0
1762479000000|2025-11-07 01:30:00|23.65|21.65|23.91|21.91|23.93|21.93|23.61|21.61|0
1762479300000|2025-11-07 01:35:00|23.9|21.9|23.9|21.9|24.36|22.36|23.9|21.9|0
1762479600000|2025-11-07 01:40:00|23.89|21.89|23.97|21.97|24.04|22.04|23.83|21.83|0
1762479900000|2025-11-07 01:45:00|23.99|21.99|23.8|21.8|23.99|21.99|23.78|21.78|0
1762480200000|2025-11-07 01:50:00|23.79|21.79|23.75|21.75|23.89|21.89|23.72|21.72|0
1762480500000|2025-11-07 01:55:00|23.74|21.74|23.62|21.62|23.8|21.8|23.61|21.61|0
1762480800000|2025-11-07 02:00:00|23.6|21.6|23.86|21.86|23.88|21.88|23.6|21.6|0
1762481100000|2025-11-07 02:05:00|23.87|21.87|23.84|21.84|23.97|21.97|23.84|21.84|0
1762481400000|2025-11-07 02:10:00|23.83|21.83|24.01|22.01|24.02|22.02|23.81|21.81|0
1762481700000|2025-11-07 02:15:00|24|22|23.98|21.98|24.04|22.04|23.93|21.93|0
1762482000000|2025-11-07 02:20:00|23.99|21.99|24.12|22.12|24.16|22.16|23.97|21.97|0
1762482300000|2025-11-07 02:25:00|24.13|22.13|24.18|22.18|24.18|22.18|24.02|22.02|0
1762482600000|2025-11-07 02:30:00|24.17|22.17|23.8|21.8|24.18|22.18|23.76|21.76|0
1762482900000|2025-11-07 02:35:00|23.81|21.81|23.88|21.88|23.88|21.88|23.72|21.72|0
1762483200000|2025-11-07 02:40:00|23.83|21.83|23.93|21.93|23.97|21.97|23.83|21.83|0
1762483500000|2025-11-07 02:45:00|23.92|21.92|23.93|21.93|23.96|21.96|23.88|21.88|0
1762483800000|2025-11-07 02:50:00|23.92|21.92|23.89|21.89|23.96|21.96|23.84|21.84|0
1762484100000|2025-11-07 02:55:00|23.88|21.88|23.87|21.87|23.91|21.91|23.84|21.84|0
1762484400000|2025-11-07 03:00:00|23.88|21.88|23.88|21.88|23.9|21.9|23.84|21.84|0
1762484700000|2025-11-07 03:05:00|23.86|21.86|23.95|21.95|23.95|21.95|23.84|21.84|0
1762485000000|2025-11-07 03:10:00|23.94|21.94|23.91|21.91|23.99|21.99|23.86|21.86|0
1762485300000|2025-11-07 03:15:00|23.9|21.9|23.97|21.97|23.99|21.99|23.88|21.88|0
1762485600000|2025-11-07 03:20:00|23.96|21.96|24.1|22.1|24.15|22.15|23.93|21.93|0
1762485900000|2025-11-07 03:25:00|24.12|22.12|24.05|22.05|24.14|22.14|24.02|22.02|0
1762486200000|2025-11-07 03:30:00|24.06|22.06|24.05|22.05|24.15|22.15|24.02|22.02|0
1762486500000|2025-11-07 03:35:00|24.04|22.04|24.1|22.1|24.17|22.17|24.04|22.04|0
1762486800000|2025-11-07 03:40:00|24.09|22.09|24.13|22.13|24.14|22.14|24.08|22.08|0
1762487100000|2025-11-07 03:45:00|24.12|22.12|24.14|22.14|24.39|22.39|24.1|22.1|0
1762487400000|2025-11-07 03:50:00|24.13|22.13|24.15|22.15|24.21|22.21|24.12|22.12|0
1762487700000|2025-11-07 03:55:00|24.16|22.16|24.14|22.14|24.2|22.2|24.12|22.12|0
1762488000000|2025-11-07 04:00:00|24.15|22.15|24.48|22.48|24.58|22.58|24.12|22.12|0
1762488300000|2025-11-07 04:05:00|24.49|22.49|24.48|22.48|24.56|22.56|24.41|22.41|0
1762488600000|2025-11-07 04:10:00|24.46|22.46|24.45|22.45|24.5|22.5|24.43|22.43|0
1762488900000|2025-11-07 04:15:00|24.44|22.44|23.94|21.94|24.45|22.45|23.88|21.88|0
1762489200000|2025-11-07 04:20:00|23.93|21.93|23.92|21.92|23.97|21.97|23.87|21.87|0
1762489500000|2025-11-07 04:25:00|23.94|21.94|23.95|21.95|23.99|21.99|23.92|21.92|0
1762489800000|2025-11-07 04:30:00|23.96|21.96|23.97|21.97|24.01|22.01|23.92|21.92|0
1762490100000|2025-11-07 04:35:00|23.98|21.98|24.15|22.15|24.2|22.2|23.96|21.96|0
1762490400000|2025-11-07 04:40:00|24.16|22.16|24.1|22.1|24.17|22.17|24.09|22.09|0
1762490700000|2025-11-07 04:45:00|24.09|22.09|24.09|22.09|24.15|22.15|24.06|22.06|0
1762491000000|2025-11-07 04:50:00|24.1|22.1|23.98|21.98|24.13|22.13|23.95|21.95|0
1762491300000|2025-11-07 04:55:00|23.97|21.97|24.01|22.01|24.05|22.05|23.96|21.96|0
1762491600000|2025-11-07 05:00:00|24.03|22.03|23.67|21.67|24.03|22.03|23.66|21.66|0
1762491900000|2025-11-07 05:05:00|23.66|21.66|23.68|21.68|23.73|21.73|23.63|21.63|0
1762492200000|2025-11-07 05:10:00|23.7|21.7|23.68|21.68|23.73|21.73|23.64|21.64|0
1762492500000|2025-11-07 05:15:00|23.69|21.69|23.66|21.66|23.69|21.69|23.64|21.64|0
1762492800000|2025-11-07 05:20:00|23.67|21.67|23.52|21.52|23.78|21.78|23.5|21.5|0
1762493100000|2025-11-07 05:25:00|23.51|21.51|23.62|21.62|23.62|21.62|23.51|21.51|0
1762493400000|2025-11-07 05:30:00|23.61|21.61|23.51|21.51|23.62|21.62|23.49|21.49|0
1762493700000|2025-11-07 05:35:00|23.5|21.5|23.33|21.33|23.53|21.53|23.33|21.33|0
1762494000000|2025-11-07 05:40:00|23.34|21.34|23.42|21.42|23.47|21.47|23.33|21.33|0
1762494300000|2025-11-07 05:45:00|23.43|21.43|23.45|21.45|23.45|21.45|23.38|21.38|0
1762494600000|2025-11-07 05:50:00|23.42|21.42|23.37|21.37|23.45|21.45|23.35|21.35|0
1762494900000|2025-11-07 05:55:00|23.38|21.38|23.29|21.29|23.39|21.39|23.25|21.25|0
1762495200000|2025-11-07 06:00:00|23.28|21.28|23.28|21.28|23.3|21.3|23.25|21.25|0
1762495500000|2025-11-07 06:05:00|23.29|21.29|23.22|21.22|23.29|21.29|23.17|21.17|0
1762495800000|2025-11-07 06:10:00|23.24|21.24|23.22|21.22|23.28|21.28|23.17|21.17|0
1762496100000|2025-11-07 06:15:00|23.21|21.21|23.24|21.24|23.26|21.26|23.19|21.19|0
1762496400000|2025-11-07 06:20:00|23.23|21.23|23.18|21.18|23.25|21.25|23.17|21.17|0
1762496700000|2025-11-07 06:25:00|23.17|21.17|23.17|21.17|23.22|21.22|23.15|21.15|0
1762497000000|2025-11-07 06:30:00|23.18|21.18|23.34|21.34|23.34|21.34|23.16|21.16|0
1762497300000|2025-11-07 06:35:00|23.33|21.33|23.37|21.37|23.47|21.47|23.31|21.31|0
1762497600000|2025-11-07 06:40:00|23.36|21.36|23.35|21.35|23.4|21.4|23.34|21.34|0
1762497900000|2025-11-07 06:45:00|23.36|21.36|23.38|21.38|23.41|21.41|23.34|21.34|0
1762498200000|2025-11-07 06:50:00|23.37|21.37|23.42|21.42|23.46|21.46|23.36|21.36|0
1762498500000|2025-11-07 06:55:00|23.43|21.43|23.41|21.41|23.46|21.46|23.41|21.41|0
1762498800000|2025-11-07 07:00:00|23.42|21.42|23.42|21.42|23.49|21.49|23.36|21.36|0
1762499100000|2025-11-07 07:05:00|23.4|21.4|23.35|21.35|23.45|21.45|23.28|21.28|0
1762499400000|2025-11-07 07:10:00|23.36|21.36|23.31|21.31|23.36|21.36|23.28|21.28|0
1762499700000|2025-11-07 07:15:00|23.3|21.3|23.32|21.32|23.35|21.35|23.29|21.29|0
1762500000000|2025-11-07 07:20:00|23.3|21.3|23.38|21.38|23.39|21.39|23.22|21.22|0
1762500300000|2025-11-07 07:25:00|23.39|21.39|23.39|21.39|23.41|21.41|23.35|21.35|0
1762500600000|2025-11-07 07:30:00|23.37|21.37|23.36|21.36|23.4|21.4|23.34|21.34|0
1762500900000|2025-11-07 07:35:00|23.35|21.35|23.33|21.33|23.39|21.39|23.26|21.26|0
1762501200000|2025-11-07 07:40:00|23.31|21.31|23.25|21.25|23.36|21.36|23.22|21.22|0
1762501500000|2025-11-07 07:45:00|23.26|21.26|23.18|21.18|23.27|21.27|23.17|21.17|0
1762501800000|2025-11-07 07:50:00|23.19|21.19|23.2|21.2|23.21|21.21|23.11|21.11|0
1762502100000|2025-11-07 07:55:00|23.19|21.19|23.19|21.19|23.21|21.21|23.14|21.14|0
1762502400000|2025-11-07 08:00:00|23.18|21.18|23.2|21.2|23.27|21.27|23.12|21.12|0
1762502700000|2025-11-07 08:05:00|23.21|21.21|23.17|21.17|23.22|21.22|23.13|21.13|0
1762503000000|2025-11-07 08:10:00|23.16|21.16|23.1|21.1|23.21|21.21|23.1|21.1|0
1762503300000|2025-11-07 08:15:00|23.09|21.09|23.2|21.2|23.22|21.22|23.04|21.04|0
1762503600000|2025-11-07 08:20:00|23.19|21.19|23.34|21.34|23.39|21.39|23.19|21.19|0
1762503900000|2025-11-07 08:25:00|23.35|21.35|23.53|21.53|23.6|21.6|23.31|21.31|0
1762504200000|2025-11-07 08:30:00|23.5|21.5|23.56|21.56|23.6|21.6|23.47|21.47|0
1762504500000|2025-11-07 08:35:00|23.55|21.55|23.61|21.61|23.71|21.71|23.53|21.53|0
1762504800000|2025-11-07 08:40:00|23.62|21.62|23.64|21.64|23.66|21.66|23.58|21.58|0
1762505100000|2025-11-07 08:45:00|23.63|21.63|23.4|21.4|23.64|21.64|23.37|21.37|0
1762505400000|2025-11-07 08:50:00|23.41|21.41|23.44|21.44|23.46|21.46|23.36|21.36|0
1762505700000|2025-11-07 08:55:00|23.43|21.43|23.51|21.51|23.57|21.57|23.4|21.4|0
1762506000000|2025-11-07 09:00:00|23.52|21.52|23.67|21.67|23.68|21.68|23.45|21.45|0
1762506300000|2025-11-07 09:05:00|23.68|21.68|23.65|21.65|23.7|21.7|23.58|21.58|0
1762506600000|2025-11-07 09:10:00|23.64|21.64|23.34|21.34|23.64|21.64|23.32|21.32|0
1762506900000|2025-11-07 09:15:00|23.35|21.35|23.33|21.33|23.36|21.36|23.29|21.29|0
1762507200000|2025-11-07 09:20:00|23.32|21.32|23.52|21.52|23.54|21.54|23.28|21.28|0
1762507500000|2025-11-07 09:25:00|23.54|21.54|23.74|21.74|23.75|21.75|23.49|21.49|0
1762507800000|2025-11-07 09:30:00|23.75|21.75|23.72|21.72|23.79|21.79|23.62|21.62|0
1762508100000|2025-11-07 09:35:00|23.71|21.71|23.82|21.82|23.86|21.86|23.63|21.63|0
1762508400000|2025-11-07 09:40:00|23.83|21.83|23.9|21.9|23.96|21.96|23.81|21.81|0
1762508700000|2025-11-07 09:45:00|23.89|21.89|23.87|21.87|23.93|21.93|23.82|21.82|0
1762509000000|2025-11-07 09:50:00|23.86|21.86|23.9|21.9|23.98|21.98|23.84|21.84|0
1762509300000|2025-11-07 09:55:00|23.93|21.93|23.9|21.9|23.97|21.97|23.84|21.84|0
1762509600000|2025-11-07 10:00:00|23.92|21.92|23.9|21.9|23.96|21.96|23.87|21.87|0
1762509900000|2025-11-07 10:05:00|23.91|21.91|23.84|21.84|23.92|21.92|23.78|21.78|0
1762510200000|2025-11-07 10:10:00|23.83|21.83|24.25|22.25|24.25|22.25|23.83|21.83|0
1762510500000|2025-11-07 10:15:00|24.26|22.26|24.43|22.43|24.45|22.45|24.22|22.22|0
1762510800000|2025-11-07 10:20:00|24.47|22.47|24.48|22.48|24.51|22.51|24.36|22.36|0
1762511100000|2025-11-07 10:25:00|24.49|22.49|24.38|22.38|24.55|22.55|24.37|22.37|0
1762511400000|2025-11-07 10:30:00|24.4|22.4|24.28|22.28|24.4|22.4|24.25|22.25|0
1762511700000|2025-11-07 10:35:00|24.29|22.29|24.14|22.14|24.31|22.31|24.1|22.1|0
1762512000000|2025-11-07 10:40:00|24.17|22.17|24.25|22.25|24.28|22.28|24.13|22.13|0
1762512300000|2025-11-07 10:45:00|24.26|22.26|24.27|22.27|24.36|22.36|24.21|22.21|0
1762512600000|2025-11-07 10:50:00|24.26|22.26|24.27|22.27|24.31|22.31|24.21|22.21|0
1762512900000|2025-11-07 10:55:00|24.28|22.28|24.27|22.27|24.34|22.34|24.23|22.23|0
1762513200000|2025-11-07 11:00:00|24.26|22.26|24.43|22.43|24.43|22.43|24.25|22.25|0
1762513500000|2025-11-07 11:05:00|24.42|22.42|24.48|22.48|24.51|22.51|24.41|22.41|0
1762513800000|2025-11-07 11:10:00|24.5|22.5|25.03|23.03|25.04|23.04|24.45|22.45|0
1762514100000|2025-11-07 11:15:00|25.05|23.05|25.13|23.13|25.29|23.29|25.02|23.02|0
1762514400000|2025-11-07 11:20:00|25.12|23.12|25.01|23.01|25.18|23.18|24.83|22.83|0
1762514700000|2025-11-07 11:25:00|24.99|22.99|25.06|23.06|25.28|23.28|24.98|22.98|0
1762515000000|2025-11-07 11:30:00|25.04|23.04|25.52|23.52|25.58|23.58|25.04|23.04|0
1762515300000|2025-11-07 11:35:00|25.51|23.51|25.28|23.28|25.54|23.54|25.22|23.22|0
1762515600000|2025-11-07 11:40:00|25.26|23.26|25.16|23.16|25.3|23.3|25.11|23.11|0
1762515900000|2025-11-07 11:45:00|25.15|23.15|24.8|22.8|25.15|23.15|24.79|22.79|0
1762516200000|2025-11-07 11:50:00|24.79|22.79|24.67|22.67|24.88|22.88|24.63|22.63|0
1762516500000|2025-11-07 11:55:00|24.66|22.66|24.55|22.55|24.69|22.69|24.47|22.47|0
1762516800000|2025-11-07 12:00:00|24.56|22.56|24.72|22.72|24.77|22.77|24.56|22.56|0
1762517100000|2025-11-07 12:05:00|24.73|22.73|24.63|22.63|24.73|22.73|24.57|22.57|0
1762517400000|2025-11-07 12:10:00|24.61|22.61|24.71|22.71|24.75|22.75|24.56|22.56|0
1762517700000|2025-11-07 12:15:00|24.7|22.7|24.91|22.91|24.91|22.91|24.59|22.59|0
1762518000000|2025-11-07 12:20:00|24.92|22.92|24.9|22.9|25|23|24.86|22.86|0
1762518300000|2025-11-07 12:25:00|24.91|22.91|24.87|22.87|24.93|22.93|24.74|22.74|0
1762518600000|2025-11-07 12:30:00|24.88|22.88|25.11|23.11|25.18|23.18|24.88|22.88|0
1762518900000|2025-11-07 12:35:00|25.12|23.12|25.12|23.12|25.16|23.16|25.05|23.05|0
1762519200000|2025-11-07 12:40:00|25.13|23.13|25.16|23.16|25.17|23.17|25.03|23.03|0
1762519500000|2025-11-07 12:45:00|25.17|23.17|25.54|23.54|25.62|23.62|25.12|23.12|0
1762519800000|2025-11-07 12:50:00|25.53|23.53|25.69|23.69|25.7|23.7|25.46|23.46|0
1762520100000|2025-11-07 12:55:00|25.7|23.7|25.46|23.46|25.72|23.72|25.41|23.41|0
1762520400000|2025-11-07 13:00:00|25.47|23.47|25.4|23.4|25.6|23.6|25.04|23.04|0
1762520700000|2025-11-07 13:05:00|25.41|23.41|25.06|23.06|25.44|23.44|24.92|22.92|0
1762521000000|2025-11-07 13:10:00|25.05|23.05|25.11|23.11|25.21|23.21|24.91|22.91|0
1762521300000|2025-11-07 13:15:00|25.1|23.1|25.07|23.07|25.17|23.17|25.04|23.04|0
1762521600000|2025-11-07 13:20:00|25.06|23.06|25.01|23.01|25.06|23.06|24.91|22.91|0
1762521900000|2025-11-07 13:25:00|25.02|23.02|25.31|23.31|25.32|23.32|25.01|23.01|0
1762522200000|2025-11-07 13:30:00|25.34|23.34|25.1|23.1|25.34|23.34|25.02|23.02|0
1762522500000|2025-11-07 13:35:00|25.09|23.09|25.16|23.16|25.28|23.28|25.09|23.09|0
1762522800000|2025-11-07 13:40:00|25.17|23.17|25.23|23.23|25.38|23.38|25.16|23.16|0
1762523100000|2025-11-07 13:45:00|25.21|23.21|24.91|22.91|25.22|23.22|24.84|22.84|0
1762523400000|2025-11-07 13:50:00|24.9|22.9|24.88|22.88|24.94|22.94|24.82|22.82|0
1762523700000|2025-11-07 13:55:00|24.86|22.86|25.08|23.08|25.11|23.11|24.85|22.85|0
1762524000000|2025-11-07 14:00:00|25.06|23.06|25.22|23.22|25.24|23.24|24.99|22.99|0
1762524300000|2025-11-07 14:05:00|25.23|23.23|25.26|23.26|25.37|23.37|25.18|23.18|0
1762524600000|2025-11-07 14:10:00|25.24|23.24|25.26|23.26|25.31|23.31|25.06|23.06|0
1762524900000|2025-11-07 14:15:00|25.25|23.25|25.34|23.34|25.34|23.34|25.2|23.2|0
1762525200000|2025-11-07 14:20:00|25.33|23.33|25.52|23.09|25.52|23.38|25.25|23.08|0
1762525500000|2025-11-07 14:25:00|25.55|23.12|25.3|22.89|25.55|23.12|25.24|22.84|0
1762525800000|2025-11-07 14:30:00|25.33|23.33|25.72|23.72|25.78|23.78|25.33|23.33|0
1762526100000|2025-11-07 14:35:00|25.73|23.73|26.68|24.68|26.76|24.76|25.69|23.69|0
1762526400000|2025-11-07 14:40:00|26.7|24.7|26.11|24.11|26.79|24.79|25.95|23.95|0
1762526700000|2025-11-07 14:45:00|26.09|24.09|26.14|24.14|26.21|24.21|25.73|23.73|0
1762527000000|2025-11-07 14:50:00|26.16|24.16|25.43|23.43|26.16|24.16|25.39|23.39|0
1762527300000|2025-11-07 14:55:00|25.42|23.42|25.42|23.42|25.55|23.55|25.14|23.14|0
1762527600000|2025-11-07 15:00:00|25.41|23.41|26.02|24.02|26.04|24.04|25.14|23.14|0
1762527900000|2025-11-07 15:05:00|26.03|24.03|25.58|23.58|26.51|24.51|25.58|23.58|0
1762528200000|2025-11-07 15:10:00|25.59|23.59|25.07|23.07|25.63|23.63|25.06|23.06|0
1762528500000|2025-11-07 15:15:00|25.08|23.08|25.08|23.08|25.25|23.25|24.74|22.74|0
1762528800000|2025-11-07 15:20:00|25.06|23.06|25.3|23.3|25.39|23.39|24.75|22.75|0
1762529100000|2025-11-07 15:25:00|25.32|23.32|25.17|23.17|25.39|23.39|24.84|22.84|0
1762529400000|2025-11-07 15:30:00|25.19|23.19|25.41|23.41|25.41|23.41|24.95|22.95|0
1762529700000|2025-11-07 15:35:00|25.4|23.4|25.64|23.64|25.7|23.7|25.2|23.2|0
1762530000000|2025-11-07 15:40:00|25.65|23.65|25.96|23.96|26.02|24.02|25.45|23.45|0
1762530300000|2025-11-07 15:45:00|25.98|23.98|26.12|24.12|26.27|24.27|25.95|23.95|0
1762530600000|2025-11-07 15:50:00|26.13|24.13|26.03|24.03|26.14|24.14|25.8|23.8|0
1762530900000|2025-11-07 15:55:00|26.05|24.05|26.37|24.37|26.39|24.39|26.02|24.02|0
1762531200000|2025-11-07 16:00:00|26.4|24.4|26.26|24.26|26.42|24.42|26.06|24.06|0
1762531500000|2025-11-07 16:05:00|26.27|24.27|26.68|24.68|26.69|24.69|26.17|24.17|0
1762531800000|2025-11-07 16:10:00|26.67|24.67|27.07|25.07|27.07|25.07|26.56|24.56|0
1762532100000|2025-11-07 16:15:00|27.08|25.08|26.86|24.86|27.22|25.22|26.83|24.83|0
1762532400000|2025-11-07 16:20:00|26.87|24.87|26.77|24.77|26.87|24.87|26.52|24.52|0
1762532700000|2025-11-07 16:25:00|26.76|24.76|26.81|24.81|26.9|24.9|26.7|24.7|0
1762533000000|2025-11-07 16:30:00|26.8|24.8|26.68|24.68|26.98|24.98|26.66|24.66|0
1762533300000|2025-11-07 16:35:00|26.67|24.67|27.04|25.04|27.04|25.04|26.6|24.6|0
1762533600000|2025-11-07 16:40:00|27.03|25.03|26.7|24.7|27.15|25.15|26.69|24.69|0
1762533900000|2025-11-07 16:45:00|26.72|24.72|27.03|25.03|27.08|25.08|26.63|24.63|0
1762534200000|2025-11-07 16:50:00|27.04|25.04|27.14|25.14|27.15|25.15|26.67|24.67|0
1762534500000|2025-11-07 16:55:00|27.12|25.12|27.42|25.42|27.77|25.77|27.08|25.08|0
1762534800000|2025-11-07 17:00:00|27.43|25.43|27.71|25.71|27.73|25.73|27.38|25.38|0
1762535100000|2025-11-07 17:05:00|27.7|25.7|27.67|25.67|27.94|25.94|27.52|25.52|0
1762535400000|2025-11-07 17:10:00|27.69|25.69|27.32|25.32|27.8|25.8|27.24|25.24|0
1762535700000|2025-11-07 17:15:00|27.34|25.34|27.1|25.1|27.35|25.35|27.03|25.03|0
1762536000000|2025-11-07 17:20:00|27.11|25.11|26.52|24.52|27.2|25.2|26.43|24.43|0
1762536300000|2025-11-07 17:25:00|26.5|24.5|26.72|24.72|26.76|24.76|26.37|24.37|0
1762536600000|2025-11-07 17:30:00|26.75|24.75|26.56|24.56|26.76|24.76|26.49|24.49|0
1762536900000|2025-11-07 17:35:00|26.57|24.57|26.99|24.99|27.01|25.01|26.56|24.56|0
1762537200000|2025-11-07 17:40:00|26.97|24.97|27.17|25.17|27.23|25.23|26.94|24.94|0
1762537500000|2025-11-07 17:45:00|27.18|25.18|27.5|25.5|27.55|25.55|26.99|24.99|0
1762537800000|2025-11-07 17:50:00|27.51|25.51|27.34|25.34|27.72|25.72|27.24|25.24|0
1762538100000|2025-11-07 17:55:00|27.33|25.33|26.81|24.81|27.34|25.34|26.79|24.79|0
1762538400000|2025-11-07 18:00:00|26.82|24.82|26.72|24.72|26.86|24.86|26.59|24.59|0
1762538700000|2025-11-07 18:05:00|26.73|24.73|26.57|24.57|26.87|24.87|26.48|24.48|0
1762539000000|2025-11-07 18:10:00|26.56|24.56|26.4|24.4|26.6|24.6|26.36|24.36|0
1762539300000|2025-11-07 18:15:00|26.41|24.41|26.28|24.28|26.58|24.58|26.27|24.27|0
1762539600000|2025-11-07 18:20:00|26.29|24.29|26|24|26.29|24.29|25.98|23.98|0
1762539900000|2025-11-07 18:25:00|25.94|23.94|25.88|23.88|25.95|23.95|25.75|23.75|0
1762540200000|2025-11-07 18:30:00|25.89|23.89|25.86|23.86|25.96|23.96|25.77|23.77|0
1762540500000|2025-11-07 18:35:00|25.85|23.85|25.63|23.63|25.98|23.98|25.6|23.6|0
1762540800000|2025-11-07 18:40:00|25.64|23.64|25.54|23.54|25.66|23.66|25.5|23.5|0
1762541100000|2025-11-07 18:45:00|25.53|23.53|25.99|23.99|25.99|23.99|25.46|23.46|0
1762541400000|2025-11-07 18:50:00|25.96|23.96|26.1|24.1|26.26|24.26|25.96|23.96|0
1762541700000|2025-11-07 18:55:00|26.06|24.06|25.57|23.57|26.06|24.06|25.41|23.41|0
1762542000000|2025-11-07 19:00:00|25.49|23.49|25.35|23.35|25.67|23.67|25.25|23.25|0
1762542300000|2025-11-07 19:05:00|25.4|23.4|25.36|23.36|25.49|23.49|25.23|23.23|0
1762542600000|2025-11-07 19:10:00|25.34|23.34|25.26|23.26|25.42|23.42|25.15|23.15|0
1762542900000|2025-11-07 19:15:00|25.25|23.25|25.22|23.22|25.29|23.29|25.03|23.03|0
1762543200000|2025-11-07 19:20:00|25.23|23.23|25.15|23.15|25.25|23.25|24.99|22.99|0
1762543500000|2025-11-07 19:25:00|25.18|23.18|25.24|23.24|25.32|23.32|25.15|23.15|0
1762543800000|2025-11-07 19:30:00|25.23|23.23|24.8|22.8|25.23|23.23|24.76|22.76|0
1762544100000|2025-11-07 19:35:00|24.81|22.81|24.46|22.46|24.82|22.82|24.37|22.37|0
1762544400000|2025-11-07 19:40:00|24.44|22.44|24.09|22.09|24.44|22.44|23.91|21.91|0
1762544700000|2025-11-07 19:45:00|24.08|22.08|24.37|22.37|24.6|22.6|24.08|22.08|0
1762545000000|2025-11-07 19:50:00|24.36|22.36|24.11|22.11|24.42|22.42|24.11|22.11|0
1762545300000|2025-11-07 19:55:00|24.13|22.13|23.99|21.99|24.31|22.31|23.97|21.97|0
1762545600000|2025-11-07 20:00:00|24|22|24.12|22.12|24.14|22.14|23.93|21.93|0
1762545900000|2025-11-07 20:05:00|24.13|22.13|24.12|22.12|24.51|22.51|24.06|22.06|0
1762546200000|2025-11-07 20:10:00|24.1|22.1|24.12|22.12|24.22|22.22|23.96|21.96|0
1762546500000|2025-11-07 20:15:00|24.11|22.11|24.36|22.36|24.48|22.48|24.1|22.1|0
1762546800000|2025-11-07 20:20:00|24.37|22.37|24.57|22.57|24.67|22.67|24.33|22.33|0
1762547100000|2025-11-07 20:25:00|24.6|22.6|24.5|22.5|24.78|22.78|24.42|22.42|0
1762547400000|2025-11-07 20:30:00|24.48|22.48|24.28|22.28|24.51|22.51|24.19|22.19|0
1762547700000|2025-11-07 20:35:00|24.27|22.27|24.05|22.05|24.28|22.28|23.99|21.99|0
1762548000000|2025-11-07 20:40:00|24.04|22.04|23.79|21.79|24.13|22.13|23.77|21.77|0
1762548300000|2025-11-07 20:45:00|23.8|21.8|24.16|22.16|24.16|22.16|23.73|21.73|0
1762548600000|2025-11-07 20:50:00|24.18|22.18|23.68|21.68|24.18|22.18|23.66|21.66|0
1762548900000|2025-11-07 20:55:00|23.69|21.69|23.25|21.25|23.7|21.7|23.2|21.2|0
1762549200000|2025-11-07 21:00:00|23.28|21.28|22.92|20.92|23.28|21.28|22.87|20.87|0
1762549500000|2025-11-07 21:05:00|22.95|20.95|23.1|21.1|23.1|21.1|22.91|20.91|0
1762549800000|2025-11-07 21:10:00|23.12|21.12|22.88|20.88|23.12|21.12|22.88|20.88|0
1762737300000|2025-11-10 01:15:00|21.81|19.81|21.76|19.76|21.81|19.81|21.75|19.75|0
1762737600000|2025-11-10 01:20:00|21.75|19.75|21.73|19.73|21.81|19.81|21.69|19.69|0
1762737900000|2025-11-10 01:25:00|21.72|19.72|21.65|19.65|21.72|19.72|21.63|19.63|0
1762738200000|2025-11-10 01:30:00|21.67|19.67|21.84|19.84|21.87|19.87|21.65|19.65|0
1762738500000|2025-11-10 01:35:00|21.83|19.83|21.76|19.76|21.84|19.84|21.76|19.76|0
1762738800000|2025-11-10 01:40:00|21.75|19.75|21.77|19.77|21.79|19.79|21.74|19.74|0
1762739100000|2025-11-10 01:45:00|21.79|19.79|21.66|19.66|21.79|19.79|21.64|19.64|0
1762739400000|2025-11-10 01:50:00|21.65|19.65|21.48|19.48|21.67|19.67|21.44|19.44|0
1762739700000|2025-11-10 01:55:00|21.47|19.47|21.45|19.45|21.49|19.49|21.44|19.44|0
1762740000000|2025-11-10 02:00:00|21.46|19.46|21.47|19.47|21.49|19.49|21.44|19.44|0
1762740300000|2025-11-10 02:05:00|21.48|19.48|21.49|19.49|21.56|19.56|21.43|19.43|0
1762740600000|2025-11-10 02:10:00|21.52|19.52|21.51|19.51|21.55|19.55|21.48|19.48|0
1762740900000|2025-11-10 02:15:00|21.5|19.5|21.52|19.52|21.55|19.55|21.48|19.48|0
1762741200000|2025-11-10 02:20:00|21.53|19.53|21.48|19.48|21.55|19.55|21.45|19.45|0
1762741500000|2025-11-10 02:25:00|21.47|19.47|21.47|19.47|21.5|19.5|21.46|19.46|0
1762741800000|2025-11-10 02:30:00|21.46|19.46|21.42|19.42|21.5|19.5|21.41|19.41|0
1762742100000|2025-11-10 02:35:00|21.41|19.41|21.34|19.34|21.44|19.44|21.33|19.33|0
1762742400000|2025-11-10 02:40:00|21.35|19.35|21.3|19.3|21.4|19.4|21.23|19.23|0
1762742700000|2025-11-10 02:45:00|21.31|19.31|21.29|19.29|21.31|19.31|21.24|19.24|0
1762743000000|2025-11-10 02:50:00|21.28|19.28|21.22|19.22|21.29|19.29|21.21|19.21|0
1762743300000|2025-11-10 02:55:00|21.23|19.23|21.28|19.28|21.28|19.28|21.18|19.18|0
1762743600000|2025-11-10 03:00:00|21.27|19.27|21.12|19.12|21.27|19.27|21.09|19.09|0
1762743900000|2025-11-10 03:05:00|21.13|19.13|21.14|19.14|21.17|19.17|21.08|19.08|0
1762744200000|2025-11-10 03:10:00|21.15|19.15|21.13|19.13|21.17|19.17|21.09|19.09|0
1762744500000|2025-11-10 03:15:00|21.14|19.14|20.81|18.82|21.14|19.14|20.74|18.77|0
1762744800000|2025-11-10 03:20:00|20.82|18.83|20.87|18.88|20.9|18.91|20.82|18.83|0
1762745100000|2025-11-10 03:25:00|20.86|18.87|20.82|18.83|20.89|18.9|20.8|18.82|0
1762745400000|2025-11-10 03:30:00|20.83|18.84|20.83|18.85|20.84|18.85|20.8|18.82|0
1762745700000|2025-11-10 03:35:00|20.82|18.84|20.89|18.9|20.9|18.91|20.79|18.81|0
1762746000000|2025-11-10 03:40:00|20.9|18.91|20.92|18.93|20.93|18.94|20.83|18.85|0
1762746300000|2025-11-10 03:45:00|20.91|18.92|20.93|18.93|20.96|18.97|20.9|18.91|0
1762746600000|2025-11-10 03:50:00|20.94|18.94|20.88|18.89|20.95|18.96|20.86|18.87|0
1762746900000|2025-11-10 03:55:00|20.89|18.9|20.89|18.9|20.9|18.91|20.86|18.87|0
1762747200000|2025-11-10 04:00:00|20.94|18.95|20.99|18.99|20.99|18.99|20.9|18.91|0
1762747500000|2025-11-10 04:05:00|20.97|18.97|20.88|18.89|20.99|18.99|20.84|18.85|0
1762747800000|2025-11-10 04:10:00|20.86|18.87|20.92|18.93|20.92|18.93|20.86|18.87|0
1762748100000|2025-11-10 04:15:00|20.93|18.94|20.93|18.93|20.96|18.96|20.9|18.91|0
1762748400000|2025-11-10 04:20:00|20.92|18.92|20.89|18.9|20.96|18.96|20.85|18.87|0
1762748700000|2025-11-10 04:25:00|20.9|18.91|20.88|18.89|20.9|18.91|20.85|18.87|0
1762749000000|2025-11-10 04:30:00|20.87|18.88|20.9|18.91|20.91|18.92|20.84|18.86|0
1762749300000|2025-11-10 04:35:00|20.89|18.9|20.87|18.89|20.91|18.92|20.85|18.86|0
1762749600000|2025-11-10 04:40:00|20.88|18.9|20.87|18.89|20.93|18.94|20.85|18.87|0
1762749900000|2025-11-10 04:45:00|20.86|18.88|20.85|18.87|20.89|18.9|20.85|18.86|0
1762750200000|2025-11-10 04:50:00|20.87|18.86|20.87|18.88|20.92|18.93|20.84|18.85|0
1762750500000|2025-11-10 04:55:00|20.88|18.89|20.82|18.84|20.89|18.9|20.8|18.82|0
1762750800000|2025-11-10 05:00:00|20.81|18.83|20.83|18.84|20.84|18.85|20.8|18.82|0
1762751100000|2025-11-10 05:05:00|20.82|18.83|20.81|18.83|20.85|18.86|20.8|18.82|0
1762751400000|2025-11-10 05:10:00|20.82|18.84|20.6|18.64|20.83|18.84|20.59|18.63|0
1762751700000|2025-11-10 05:15:00|20.59|18.63|20.59|18.63|20.63|18.66|20.57|18.61|0
1762752000000|2025-11-10 05:20:00|20.58|18.62|20.6|18.64|20.65|18.69|20.58|18.62|0
1762752300000|2025-11-10 05:25:00|20.59|18.63|20.56|18.6|20.64|18.67|20.56|18.6|0
1762752600000|2025-11-10 05:30:00|20.57|18.61|20.65|18.68|20.7|18.73|20.51|18.56|0
1762752900000|2025-11-10 05:35:00|20.66|18.69|20.67|18.7|20.69|18.72|20.62|18.66|0
1762753200000|2025-11-10 05:40:00|20.68|18.71|20.65|18.68|20.69|18.72|20.63|18.67|0
1762753500000|2025-11-10 05:45:00|20.66|18.69|20.66|18.69|20.68|18.71|20.65|18.68|0
1762753800000|2025-11-10 05:50:00|20.68|18.71|20.68|18.71|20.69|18.72|20.63|18.67|0
1762754100000|2025-11-10 05:55:00|20.66|18.7|20.66|18.69|20.68|18.71|20.62|18.66|0
1762754400000|2025-11-10 06:00:00|20.67|18.7|20.64|18.67|20.7|18.73|20.61|18.64|0
1762754700000|2025-11-10 06:05:00|20.63|18.66|20.59|18.63|20.69|18.72|20.58|18.62|0
1762755000000|2025-11-10 06:10:00|20.6|18.64|20.7|18.73|20.72|18.75|20.57|18.61|0
1762755300000|2025-11-10 06:15:00|20.66|18.69|20.61|18.65|20.69|18.72|20.59|18.63|0
1762755600000|2025-11-10 06:20:00|20.62|18.66|20.67|18.7|20.69|18.72|20.6|18.63|0
1762755900000|2025-11-10 06:25:00|20.66|18.69|20.55|18.59|20.71|18.73|20.53|18.58|0
1762756200000|2025-11-10 06:30:00|20.56|18.6|20.49|18.54|20.57|18.61|20.46|18.52|0
1762756500000|2025-11-10 06:35:00|20.47|18.52|20.39|18.45|20.48|18.53|20.37|18.43|0
1762756800000|2025-11-10 06:40:00|20.4|18.44|20.44|18.5|20.45|18.5|20.39|18.44|0
1762757100000|2025-11-10 06:45:00|20.46|18.51|20.33|18.39|20.46|18.51|20.32|18.39|0
1762757400000|2025-11-10 06:50:00|20.34|18.4|20.35|18.41|20.38|18.44|20.32|18.39|0
1762757700000|2025-11-10 06:55:00|20.34|18.42|20.48|18.53|20.48|18.53|20.34|18.42|0
1762758000000|2025-11-10 07:00:00|20.47|18.52|20.43|18.49|20.5|18.55|20.36|18.42|0
1762758300000|2025-11-10 07:05:00|20.44|18.51|20.41|18.47|20.5|18.55|20.38|18.44|0
1762758600000|2025-11-10 07:10:00|20.4|18.46|20.39|18.45|20.45|18.5|20.38|18.43|0
1762758900000|2025-11-10 07:15:00|20.42|18.48|20.43|18.48|20.46|18.51|20.38|18.44|0
1762759200000|2025-11-10 07:20:00|20.42|18.47|20.4|18.45|20.43|18.48|20.37|18.43|0
1762759500000|2025-11-10 07:25:00|20.41|18.46|20.4|18.45|20.44|18.49|20.38|18.44|0
1762759800000|2025-11-10 07:30:00|20.39|18.44|20.39|18.45|20.48|18.53|20.38|18.44|0
1762760100000|2025-11-10 07:35:00|20.34|18.44|20.4|18.46|20.43|18.49|20.34|18.41|0
1762760400000|2025-11-10 07:40:00|20.39|18.45|20.36|18.42|20.42|18.48|20.36|18.42|0
1762760700000|2025-11-10 07:45:00|20.37|18.43|20.36|18.42|20.37|18.43|20.33|18.39|0
1762761000000|2025-11-10 07:50:00|20.35|18.41|20.4|18.45|20.43|18.49|20.34|18.4|0
1762761300000|2025-11-10 07:55:00|20.41|18.46|20.47|18.52|20.47|18.52|20.39|18.45|0
1762761600000|2025-11-10 08:00:00|20.46|18.51|20.46|18.51|20.49|18.54|20.41|18.46|0
1762761900000|2025-11-10 08:05:00|20.44|18.5|20.63|18.66|20.66|18.69|20.43|18.48|0
1762762200000|2025-11-10 08:10:00|20.64|18.67|20.73|18.75|20.77|18.79|20.59|18.63|0
1762762500000|2025-11-10 08:15:00|20.72|18.76|20.8|18.82|20.87|18.88|20.7|18.73|0
1762762800000|2025-11-10 08:20:00|20.81|18.83|20.75|18.77|20.85|18.87|20.73|18.75|0
1762763100000|2025-11-10 08:25:00|20.73|18.75|20.62|18.66|20.78|18.8|20.58|18.62|0
1762763400000|2025-11-10 08:30:00|20.63|18.65|20.65|18.68|20.67|18.71|20.56|18.61|0
1762763700000|2025-11-10 08:35:00|20.66|18.7|20.65|18.68|20.66|18.7|20.53|18.57|0
1762764000000|2025-11-10 08:40:00|20.62|18.66|20.63|18.66|20.69|18.72|20.55|18.59|0
1762764300000|2025-11-10 08:45:00|20.62|18.65|20.63|18.67|20.69|18.72|20.59|18.63|0
1762764600000|2025-11-10 08:50:00|20.62|18.66|20.67|18.7|20.68|18.71|20.54|18.59|0
1762764900000|2025-11-10 08:55:00|20.66|18.69|20.66|18.69|20.68|18.71|20.59|18.62|0
1762765200000|2025-11-10 09:00:00|20.67|18.7|20.53|18.57|20.69|18.72|20.52|18.57|0
1762765500000|2025-11-10 09:05:00|20.52|18.56|20.56|18.6|20.6|18.64|20.43|18.49|0
1762765800000|2025-11-10 09:10:00|20.55|18.59|20.47|18.52|20.59|18.63|20.44|18.49|0
1762766100000|2025-11-10 09:15:00|20.46|18.51|20.29|18.36|20.48|18.53|20.28|18.35|0
1762766400000|2025-11-10 09:20:00|20.27|18.34|20.39|18.45|20.44|18.49|20.21|18.29|0
1762766700000|2025-11-10 09:25:00|20.38|18.44|20.46|18.51|20.5|18.55|20.35|18.41|0
1762767000000|2025-11-10 09:30:00|20.44|18.5|20.47|18.52|20.5|18.55|20.41|18.47|0
1762767300000|2025-11-10 09:35:00|20.46|18.51|20.46|18.51|20.5|18.55|20.43|18.49|0
1762767600000|2025-11-10 09:40:00|20.47|18.52|20.36|18.42|20.48|18.53|20.29|18.35|0
1762767900000|2025-11-10 09:45:00|20.38|18.44|20.31|18.37|20.38|18.44|20.28|18.35|0
1762768200000|2025-11-10 09:50:00|20.3|18.36|20.31|18.38|20.34|18.4|20.28|18.34|0
1762768500000|2025-11-10 09:55:00|20.3|18.37|20.31|18.37|20.33|18.39|20.29|18.36|0
1762768800000|2025-11-10 10:00:00|20.3|18.36|20.36|18.42|20.39|18.44|20.29|18.36|0
1762769100000|2025-11-10 10:05:00|20.35|18.41|20.32|18.38|20.39|18.45|20.29|18.35|0
1762769400000|2025-11-10 10:10:00|20.31|18.37|20.32|18.38|20.34|18.4|20.28|18.35|0
1762769700000|2025-11-10 10:15:00|20.31|18.37|20.33|18.39|20.33|18.39|20.27|18.34|0
1762770000000|2025-11-10 10:20:00|20.31|18.38|20.32|18.39|20.35|18.41|20.28|18.35|0
1762770300000|2025-11-10 10:25:00|20.33|18.38|20.32|18.38|20.34|18.4|20.28|18.35|0
1762770600000|2025-11-10 10:30:00|20.31|18.37|20.31|18.37|20.33|18.4|20.29|18.36|0
1762770900000|2025-11-10 10:35:00|20.3|18.36|20.32|18.38|20.34|18.4|20.28|18.35|0
1762771200000|2025-11-10 10:40:00|20.31|18.37|20.32|18.38|20.35|18.41|20.27|18.34|0
1762771500000|2025-11-10 10:45:00|20.31|18.39|20.31|18.37|20.33|18.4|20.29|18.36|0
1762771800000|2025-11-10 10:50:00|20.3|18.38|20.41|18.47|20.44|18.5|20.3|18.37|0
1762772100000|2025-11-10 10:55:00|20.4|18.46|20.41|18.47|20.45|18.5|20.4|18.46|0
1762772400000|2025-11-10 11:00:00|20.42|18.46|20.41|18.47|20.43|18.48|20.38|18.44|0
1762772700000|2025-11-10 11:05:00|20.42|18.48|20.54|18.58|20.54|18.58|20.39|18.45|0
1762773000000|2025-11-10 11:10:00|20.53|18.57|20.52|18.56|20.54|18.59|20.48|18.53|0
1762773300000|2025-11-10 11:15:00|20.51|18.55|20.51|18.55|20.54|18.59|20.49|18.54|0
1762773600000|2025-11-10 11:20:00|20.52|18.56|20.52|18.56|20.54|18.58|20.46|18.52|0
1762773900000|2025-11-10 11:25:00|20.51|18.55|20.52|18.57|20.54|18.59|20.47|18.52|0
1762774200000|2025-11-10 11:30:00|20.53|18.58|20.53|18.57|20.54|18.59|20.5|18.55|0
1762774500000|2025-11-10 11:35:00|20.52|18.56|20.45|18.5|20.53|18.58|20.44|18.49|0
1762774800000|2025-11-10 11:40:00|20.44|18.49|20.39|18.45|20.47|18.52|20.38|18.44|0
1762775100000|2025-11-10 11:45:00|20.41|18.46|20.28|18.35|20.41|18.46|20.23|18.31|0
1762775400000|2025-11-10 11:50:00|20.27|18.34|20.25|18.32|20.33|18.39|20.25|18.32|0
1762775700000|2025-11-10 11:55:00|20.24|18.31|20.19|18.27|20.27|18.34|20.18|18.26|0
1762776000000|2025-11-10 12:00:00|20.21|18.28|20.27|18.34|20.28|18.35|20.12|18.21|0
1762776300000|2025-11-10 12:05:00|20.26|18.33|20.33|18.39|20.36|18.42|20.2|18.27|0
1762776600000|2025-11-10 12:10:00|20.31|18.38|20.32|18.38|20.37|18.43|20.26|18.33|0
1762776900000|2025-11-10 12:15:00|20.33|18.39|20.29|18.36|20.34|18.4|20.27|18.34|0
1762777200000|2025-11-10 12:20:00|20.3|18.35|20.25|18.32|20.32|18.39|20.22|18.29|0
1762777500000|2025-11-10 12:25:00|20.24|18.31|20.32|18.39|20.34|18.4|20.2|18.27|0
1762777800000|2025-11-10 12:30:00|20.31|18.38|20.24|18.32|20.34|18.41|20.19|18.27|0
1762778100000|2025-11-10 12:35:00|20.23|18.31|20.2|18.28|20.26|18.33|20.16|18.24|0
1762778400000|2025-11-10 12:40:00|20.21|18.29|20.19|18.27|20.26|18.33|20.14|18.22|0
1762778700000|2025-11-10 12:45:00|20.2|18.28|20.25|18.32|20.26|18.33|20.17|18.25|0
1762779000000|2025-11-10 12:50:00|20.24|18.31|20.1|18.18|20.24|18.31|20.09|18.17|0
1762779300000|2025-11-10 12:55:00|20.09|18.17|20.11|18.19|20.15|18.23|20.04|18.14|0
1762779600000|2025-11-10 13:00:00|20.09|18.17|20.11|18.19|20.13|18.21|20.07|18.15|0
1762779900000|2025-11-10 13:05:00|20.12|18.2|20.01|18.1|20.13|18.22|19.98|18.08|0
1762780200000|2025-11-10 13:10:00|20|18.11|20.11|18.19|20.12|18.2|19.98|18.08|0
1762780500000|2025-11-10 13:15:00|20.1|18.2|20.12|18.21|20.13|18.22|20.08|18.17|0
1762780800000|2025-11-10 13:20:00|20.1|18.2|20.11|18.2|20.12|18.21|20.07|18.16|0
1762781100000|2025-11-10 13:25:00|20.12|18.21|20|18.1|20.13|18.21|19.99|18.09|0
1762781400000|2025-11-10 13:30:00|18.08|16.36|19.99|18.09|20.01|18.1|18.08|16.36|0
1762781700000|2025-11-10 13:35:00|19.98|18.08|20.02|18.11|20.04|18.13|19.97|18.07|0
1762782000000|2025-11-10 13:40:00|20.01|18.12|20.04|18.13|20.12|18.2|19.98|18.07|0
1762782300000|2025-11-10 13:45:00|20.05|18.14|20.04|18.14|20.12|18.21|20.04|18.13|0
1762782600000|2025-11-10 13:50:00|20.03|18.13|20|18.1|20.06|18.15|19.97|18.07|0
1762782900000|2025-11-10 13:55:00|19.99|18.09|19.88|17.99|20.02|18.11|19.87|17.98|0
1762783200000|2025-11-10 14:00:00|19.89|17.98|19.9|18|19.97|18.07|18.97|17.17|0
1762783500000|2025-11-10 14:05:00|19.89|17.99|20.31|18.37|20.32|18.39|19.89|17.99|0
1762783800000|2025-11-10 14:10:00|20.3|18.36|20.36|18.42|20.38|18.44|20.23|18.3|0
1762784100000|2025-11-10 14:15:00|20.35|18.41|20.37|18.43|20.39|18.44|20.32|18.38|0
1762784400000|2025-11-10 14:20:00|20.36|18.42|20.3|18.36|20.4|18.45|20.22|18.29|0
1762784700000|2025-11-10 14:25:00|20.27|18.34|20.36|18.42|20.39|18.45|20.2|18.28|0
1762785000000|2025-11-10 14:30:00|20.29|18.36|20.11|18.19|20.32|18.39|19.98|18.08|0
1762785300000|2025-11-10 14:35:00|20.07|18.16|20.05|18.14|20.19|18.27|19.93|18.03|0
1762785600000|2025-11-10 14:40:00|20.03|18.13|20.16|18.24|20.21|18.29|20.01|18.1|0
1762785900000|2025-11-10 14:45:00|20.11|18.2|20.37|18.43|20.42|18.48|19.99|18.09|0
1762786200000|2025-11-10 14:50:00|20.38|18.44|20.39|18.45|20.58|18.62|20.37|18.43|0
1762786500000|2025-11-10 14:55:00|20.4|18.46|20.43|18.49|20.52|18.56|20.22|18.3|0
1762786800000|2025-11-10 15:00:00|20.44|18.48|20.35|18.41|20.51|18.56|20.27|18.34|0
1762787100000|2025-11-10 15:05:00|20.34|18.43|20.41|18.46|20.52|18.57|20.27|18.34|0
1762787400000|2025-11-10 15:10:00|20.38|18.44|20.39|18.44|20.44|18.49|20.22|18.3|0
1762787700000|2025-11-10 15:15:00|20.37|18.43|20.4|18.45|20.47|18.52|20.22|18.29|0
1762788000000|2025-11-10 15:20:00|20.38|18.44|20.05|18.14|20.41|18.46|20.03|18.12|0
1762788300000|2025-11-10 15:25:00|20.06|18.15|20.09|18.17|20.12|18.21|19.97|18.07|0
1762788600000|2025-11-10 15:30:00|20.08|18.19|20.11|18.19|20.19|18.27|20.04|18.14|0
1762788900000|2025-11-10 15:35:00|20.1|18.18|20.27|18.34|20.34|18.4|20.07|18.16|0
1762789200000|2025-11-10 15:40:00|20.25|18.32|20.33|18.4|20.37|18.43|20.19|18.26|0
1762789500000|2025-11-10 15:45:00|20.34|18.38|20.44|18.5|20.49|18.54|20.31|18.38|0
1762789800000|2025-11-10 15:50:00|20.45|18.52|20.88|18.89|21|19|20.44|18.52|0
1762790100000|2025-11-10 15:55:00|20.91|18.92|21.1|19.1|21.11|19.11|20.84|18.85|0
1762790400000|2025-11-10 16:00:00|21.11|19.11|21.16|19.16|21.29|19.29|21.04|19.04|0
1762790700000|2025-11-10 16:05:00|21.17|19.17|21.02|19.02|21.34|19.34|20.96|18.97|0
1762791000000|2025-11-10 16:10:00|21.05|19.05|20.89|18.9|21.05|19.05|20.77|18.79|0
1762791300000|2025-11-10 16:15:00|20.9|18.91|21|19|21.06|19.06|20.84|18.86|0
1762791600000|2025-11-10 16:20:00|21.02|19.02|21.15|19.15|21.22|19.22|20.88|18.89|0
1762791900000|2025-11-10 16:25:00|21.14|19.14|21.24|19.24|21.26|19.26|21.07|19.07|0
1762792200000|2025-11-10 16:30:00|21.25|19.25|21.12|19.12|21.25|19.25|21.03|19.03|0
1762792500000|2025-11-10 16:35:00|21.13|19.13|21.18|19.18|21.24|19.24|21.09|19.09|0
1762792800000|2025-11-10 16:40:00|21.17|19.17|21.06|19.06|21.32|19.32|21.06|19.06|0
1762793100000|2025-11-10 16:45:00|21.07|19.07|21.02|19.02|21.14|19.14|20.95|18.95|0
1762793400000|2025-11-10 16:50:00|21.01|19.01|21.03|19.03|21.09|19.09|20.89|18.9|0
1762793700000|2025-11-10 16:55:00|21.04|19.04|20.74|18.76|21.06|19.06|20.71|18.74|0
1762794000000|2025-11-10 17:00:00|20.75|18.77|20.44|18.49|20.76|18.79|20.4|18.45|0
1762794300000|2025-11-10 17:05:00|20.42|18.48|20.43|18.49|20.49|18.54|20.28|18.35|0
1762794600000|2025-11-10 17:10:00|20.46|18.51|20.62|18.66|20.64|18.67|20.44|18.49|0
1762794900000|2025-11-10 17:15:00|20.63|18.67|20.47|18.52|20.68|18.71|20.39|18.45|0
1762795200000|2025-11-10 17:20:00|20.46|18.51|20.45|18.5|20.54|18.59|20.31|18.38|0
1762795500000|2025-11-10 17:25:00|20.44|18.51|20.33|18.4|20.44|18.51|20.21|18.28|0
1762795800000|2025-11-10 17:30:00|20.31|18.39|20.17|18.25|20.32|18.39|20.13|18.21|0
1762796100000|2025-11-10 17:35:00|20.16|18.24|20.1|18.19|20.19|18.27|20.08|18.16|0
1762796400000|2025-11-10 17:40:00|20.11|18.2|20.02|18.11|20.12|18.2|19.94|18.04|0
1762796700000|2025-11-10 17:45:00|20|18.1|19.89|18|20.01|18.1|19.89|17.99|0
1762797000000|2025-11-10 17:50:00|19.88|17.98|19.8|17.91|19.92|18.02|19.76|17.88|0
1762797300000|2025-11-10 17:55:00|19.81|17.92|19.8|17.91|19.86|17.97|19.74|17.86|0
1762797600000|2025-11-10 18:00:00|19.79|17.9|19.83|17.94|19.84|17.95|19.76|17.88|0
1762797900000|2025-11-10 18:05:00|19.82|17.93|19.8|17.91|19.88|17.98|19.77|17.89|0
1762798200000|2025-11-10 18:10:00|19.79|17.9|19.82|17.93|19.84|17.95|19.77|17.89|0
1762798500000|2025-11-10 18:15:00|19.81|17.92|19.76|17.88|19.85|17.96|19.72|17.85|0
1762798800000|2025-11-10 18:20:00|19.77|17.89|19.78|17.9|19.88|17.99|19.76|17.88|0
1762799100000|2025-11-10 18:25:00|19.79|17.91|19.94|18.04|19.96|18.06|19.78|17.9|0
1762799400000|2025-11-10 18:30:00|19.89|18|19.74|17.86|19.91|18.01|19.71|17.83|0
1762799700000|2025-11-10 18:35:00|19.73|17.85|19.7|17.83|19.77|17.89|19.68|17.8|0
1762800000000|2025-11-10 18:40:00|19.69|17.82|19.72|17.84|19.75|17.87|19.66|17.79|0
1762800300000|2025-11-10 18:45:00|19.71|17.83|19.64|17.77|19.74|17.86|19.62|17.75|0
1762800600000|2025-11-10 18:50:00|19.63|17.76|19.66|17.78|19.67|17.79|19.56|17.7|0
1762800900000|2025-11-10 18:55:00|19.67|17.79|19.75|17.87|19.77|17.89|19.65|17.78|0
1762801200000|2025-11-10 19:00:00|19.76|17.88|19.69|17.82|19.81|17.93|19.69|17.82|0
1762801500000|2025-11-10 19:05:00|19.7|17.83|19.6|17.73|19.71|17.83|19.58|17.71|0
1762801800000|2025-11-10 19:10:00|19.59|17.72|19.65|17.78|19.72|17.85|19.56|17.7|0
1762802100000|2025-11-10 19:15:00|19.66|17.79|19.61|17.74|19.67|17.8|19.58|17.71|0
1762802400000|2025-11-10 19:20:00|19.62|17.75|19.58|17.72|19.62|17.75|19.53|17.67|0
1762802700000|2025-11-10 19:25:00|19.57|17.71|19.5|17.64|19.62|17.75|19.43|17.58|0
1762803000000|2025-11-10 19:30:00|19.49|17.65|19.61|17.74|19.62|17.75|19.47|17.61|0
1762803300000|2025-11-10 19:35:00|19.62|17.75|19.59|17.73|19.63|17.76|19.57|17.7|0
1762803600000|2025-11-10 19:40:00|19.58|17.72|19.56|17.7|19.61|17.74|19.49|17.63|0
1762803900000|2025-11-10 19:45:00|19.55|17.69|19.49|17.63|19.57|17.7|19.47|17.62|0
1762804200000|2025-11-10 19:50:00|19.48|17.64|19.4|17.55|19.51|17.65|19.37|17.52|0
1762804500000|2025-11-10 19:55:00|19.41|17.56|19.52|17.67|19.55|17.69|19.36|17.52|0
1762804800000|2025-11-10 20:00:00|19.53|17.66|19.39|17.54|19.53|17.67|19.39|17.54|0
1762805100000|2025-11-10 20:05:00|19.4|17.55|19.39|17.54|19.46|17.61|19.38|17.53|0
1762805400000|2025-11-10 20:10:00|19.38|17.55|19.39|17.54|19.45|17.6|19.37|17.52|0
1762805700000|2025-11-10 20:15:00|19.4|17.55|19.62|17.75|19.64|17.77|19.37|17.53|0
1762806000000|2025-11-10 20:20:00|19.61|17.74|19.63|17.76|19.73|17.85|19.58|17.72|0
1762806300000|2025-11-10 20:25:00|19.64|17.77|19.7|17.83|19.71|17.83|19.57|17.71|0
1762806600000|2025-11-10 20:30:00|19.73|17.85|19.7|17.82|19.75|17.87|19.65|17.78|0
1762806900000|2025-11-10 20:35:00|19.71|17.83|19.5|17.64|19.72|17.85|19.47|17.61|0
1762807200000|2025-11-10 20:40:00|19.52|17.66|19.58|17.72|19.62|17.75|19.51|17.65|0
1762807500000|2025-11-10 20:45:00|19.59|17.73|19.54|17.68|19.63|17.76|19.5|17.65|0
1762807800000|2025-11-10 20:50:00|19.58|17.71|19.58|17.72|19.69|17.81|19.49|17.64|0
1762808100000|2025-11-10 20:55:00|19.59|17.73|19.72|17.84|19.74|17.86|19.56|17.7|0
1762808400000|2025-11-10 21:00:00|19.68|17.81|19.58|17.72|19.72|17.84|19.56|17.7|0
1762808700000|2025-11-10 21:05:00|19.59|17.73|19.49|17.63|19.6|17.73|19.45|17.6|0
1762809000000|2025-11-10 21:10:00|19.51|17.65|19.43|17.58|19.52|17.66|19.41|17.56|0
1762809300000|2025-11-10 21:15:00|19.44|17.59|19.43|17.58|19.46|17.61|19.4|17.56|0
1762809600000|2025-11-10 21:20:00|19.42|17.57|19.45|17.6|19.47|17.62|19.42|17.57|0
1762809900000|2025-11-10 21:25:00|19.44|17.59|19.46|17.6|19.49|17.63|19.42|17.57|0
1762810200000|2025-11-10 21:30:00|19.45|17.59|19.5|17.64|19.52|17.66|19.43|17.58|0
1762810500000|2025-11-10 21:35:00|19.49|17.63|19.46|17.6|19.51|17.65|19.45|17.6|0
1762810800000|2025-11-10 21:40:00|19.45|17.58|19.43|17.58|19.46|17.6|19.42|17.57|0
1762811100000|2025-11-10 21:45:00|19.44|17.59|19.44|17.59|19.55|17.69|19.44|17.59|0
1762811400000|2025-11-10 21:50:00|19.45|17.61|19.5|17.64|19.53|17.67|19.45|17.61|0
1762811700000|2025-11-10 21:55:00|19.49|17.63|19.52|17.66|19.52|17.66|19.49|17.63|0
1762812000000|2025-11-10 22:00:00|19.51|17.65|19.53|17.67|19.54|17.68|19.49|17.63|0
1762812300000|2025-11-10 22:05:00|19.54|17.68|19.53|17.67|19.55|17.69|19.52|17.67|0
1762812600000|2025-11-10 22:10:00|19.52|17.66|19.49|17.63|19.52|17.66|19.48|17.63|0
1762812900000|2025-11-10 22:15:00|19.48|17.62|19.48|17.63|19.49|17.63|19.48|17.62|0
1762813200000|2025-11-10 22:20:00|19.47|17.62|19.47|17.61|19.47|17.62|19.46|17.61|0
1762813500000|2025-11-10 22:25:00|19.46|17.62|19.47|17.61|19.47|17.62|19.46|17.61|0
1762813800000|2025-11-10 22:30:00|19.46|17.62|19.47|17.62|19.47|17.62|19.46|17.62|0
1762814100000|2025-11-10 22:35:00|19.46|17.61|19.46|17.61|19.47|17.62|19.46|17.61|0
1762815000000|2025-11-10 22:50:00|19.47|17.62|19.46|17.61|19.47|17.62|19.46|17.61|0
1762815300000|2025-11-10 22:55:00|19.47|17.62|19.47|17.61|19.48|17.62|19.46|17.61|0
1762815600000|2025-11-10 23:00:00|19.44|17.59|19.56|17.7|19.56|17.7|19.41|17.56|0
1762815900000|2025-11-10 23:05:00|19.55|17.69|19.56|17.69|19.6|17.73|19.54|17.68|0
1762816200000|2025-11-10 23:10:00|19.55|17.7|19.53|17.67|19.57|17.7|19.52|17.66|0
1762816500000|2025-11-10 23:15:00|19.52|17.66|19.57|17.71|19.57|17.71|19.46|17.61|0
1762816800000|2025-11-10 23:20:00|19.58|17.72|19.49|17.63|19.59|17.73|19.48|17.62|0
1762817100000|2025-11-10 23:25:00|19.5|17.64|19.5|17.64|19.53|17.67|19.46|17.6|0
1762817400000|2025-11-10 23:30:00|19.48|17.62|19.55|17.69|19.57|17.7|19.47|17.62|0
1762817700000|2025-11-10 23:35:00|19.56|17.68|19.55|17.69|19.58|17.72|19.53|17.67|0
1762818000000|2025-11-10 23:40:00|19.56|17.7|19.54|17.68|19.57|17.7|19.5|17.64|0
1762818300000|2025-11-10 23:45:00|19.52|17.66|19.36|17.52|19.54|17.68|19.33|17.49|0
1762818600000|2025-11-10 23:50:00|19.37|17.53|19.39|17.55|19.4|17.55|19.34|17.5|0
1762818900000|2025-11-10 23:55:00|19.4|17.56|19.33|17.49|19.44|17.59|19.32|17.48|0
1762819200000|2025-11-11 00:00:00|19.34|17.5|19.2|17.37|19.38|17.53|19.19|17.36|0
1762819500000|2025-11-11 00:05:00|19.21|17.38|19.33|17.49|19.35|17.51|19.21|17.38|0
1762819800000|2025-11-11 00:10:00|19.34|17.5|19.32|17.48|19.42|17.57|19.31|17.47|0
1762820100000|2025-11-11 00:15:00|19.31|17.47|19.41|17.56|19.41|17.56|19.31|17.47|0
1762820400000|2025-11-11 00:20:00|19.42|17.57|19.35|17.51|19.43|17.58|19.34|17.5|0
1762820700000|2025-11-11 00:25:00|19.36|17.52|19.32|17.48|19.39|17.54|19.31|17.47|0
1762821000000|2025-11-11 00:30:00|19.31|17.47|19.32|17.48|19.39|17.54|19.3|17.47|0
1762821300000|2025-11-11 00:35:00|19.31|17.47|19.29|17.45|19.31|17.47|19.26|17.43|0
1762821600000|2025-11-11 00:40:00|19.28|17.46|19.32|17.48|19.33|17.49|19.27|17.44|0
1762821900000|2025-11-11 00:45:00|19.33|17.49|19.39|17.55|19.39|17.55|19.31|17.47|0
1762822200000|2025-11-11 00:50:00|19.38|17.54|19.38|17.54|19.41|17.56|19.34|17.5|0
1762822500000|2025-11-11 00:55:00|19.39|17.55|19.37|17.53|19.4|17.55|19.31|17.47|0
1762822800000|2025-11-11 01:00:00|19.38|17.52|19.37|17.52|19.4|17.55|19.31|17.47|0
1762823100000|2025-11-11 01:05:00|19.36|17.51|19.33|17.49|19.37|17.53|19.3|17.46|0
1762823400000|2025-11-11 01:10:00|19.32|17.48|19.33|17.49|19.38|17.53|19.32|17.48|0
1762823700000|2025-11-11 01:15:00|19.34|17.5|19.38|17.53|19.52|17.66|19.33|17.49|0
1762824000000|2025-11-11 01:20:00|19.37|17.52|19.38|17.54|19.4|17.55|19.35|17.51|0
1762824300000|2025-11-11 01:25:00|19.39|17.53|19.37|17.52|19.4|17.56|19.35|17.5|0
1762824600000|2025-11-11 01:30:00|19.38|17.53|19.36|17.52|19.4|17.55|19.35|17.51|0
1762824900000|2025-11-11 01:35:00|19.37|17.53|19.38|17.54|19.42|17.57|19.34|17.49|0
1762825200000|2025-11-11 01:40:00|19.39|17.55|19.4|17.55|19.42|17.57|19.33|17.49|0
1762825500000|2025-11-11 01:45:00|19.39|17.52|19.37|17.53|19.42|17.57|19.35|17.51|0
1762825800000|2025-11-11 01:50:00|19.38|17.52|19.38|17.53|19.4|17.55|19.35|17.51|0
1762826100000|2025-11-11 01:55:00|19.36|17.52|19.38|17.53|19.4|17.56|19.35|17.51|0
1762826400000|2025-11-11 02:00:00|19.37|17.54|19.56|17.7|19.56|17.7|19.36|17.51|0
1762826700000|2025-11-11 02:05:00|19.54|17.69|19.49|17.63|19.57|17.71|19.49|17.63|0
1762827000000|2025-11-11 02:10:00|19.53|17.67|19.5|17.64|19.53|17.67|19.44|17.59|0
1762827300000|2025-11-11 02:15:00|19.49|17.63|19.49|17.64|19.52|17.67|19.46|17.61|0
1762827600000|2025-11-11 02:20:00|19.48|17.62|19.48|17.62|19.5|17.65|19.45|17.6|0
1762827900000|2025-11-11 02:25:00|19.47|17.63|19.47|17.61|19.52|17.66|19.46|17.6|0
1762828200000|2025-11-11 02:30:00|19.46|17.62|19.49|17.63|19.56|17.7|19.46|17.61|0
1762828500000|2025-11-11 02:35:00|19.46|17.61|19.49|17.64|19.51|17.65|19.45|17.59|0
1762828800000|2025-11-11 02:40:00|19.48|17.62|19.36|17.51|19.51|17.65|19.35|17.5|0
1762829100000|2025-11-11 02:45:00|19.37|17.53|19.38|17.54|19.4|17.55|19.34|17.5|0
1762829400000|2025-11-11 02:50:00|19.39|17.53|19.38|17.53|19.4|17.56|19.36|17.52|0
1762829700000|2025-11-11 02:55:00|19.39|17.54|19.44|17.59|19.45|17.6|19.37|17.52|0
1762830000000|2025-11-11 03:00:00|19.43|17.58|19.54|17.68|19.57|17.7|19.41|17.56|0
1762830300000|2025-11-11 03:05:00|19.53|17.67|19.5|17.64|19.56|17.7|19.47|17.61|0
1762830600000|2025-11-11 03:10:00|19.49|17.63|19.5|17.64|19.53|17.67|19.47|17.62|0
1762830900000|2025-11-11 03:15:00|19.51|17.65|19.49|17.63|19.53|17.67|19.48|17.62|0
1762831200000|2025-11-11 03:20:00|19.5|17.64|19.51|17.65|19.53|17.67|19.48|17.62|0
1762831500000|2025-11-11 03:25:00|19.52|17.66|19.48|17.63|19.52|17.66|19.48|17.62|0
1762831800000|2025-11-11 03:30:00|19.49|17.62|19.5|17.64|19.52|17.66|19.46|17.61|0
1762832100000|2025-11-11 03:35:00|19.49|17.65|19.47|17.62|19.52|17.66|19.45|17.6|0
1762832400000|2025-11-11 03:40:00|19.46|17.61|19.48|17.62|19.54|17.68|19.45|17.6|0
1762832700000|2025-11-11 03:45:00|19.47|17.63|19.49|17.63|19.51|17.65|19.46|17.6|0
1762833000000|2025-11-11 03:50:00|19.48|17.62|19.49|17.63|19.51|17.65|19.46|17.61|0
1762833300000|2025-11-11 03:55:00|19.47|17.64|19.49|17.63|19.51|17.65|19.45|17.6|0
1762833600000|2025-11-11 04:00:00|19.5|17.64|19.52|17.66|19.52|17.66|19.46|17.61|0
1762833900000|2025-11-11 04:05:00|19.48|17.63|19.53|17.67|19.57|17.71|19.48|17.63|0
1762834200000|2025-11-11 04:10:00|19.54|17.68|19.51|17.65|19.57|17.7|19.48|17.62|0
1762834500000|2025-11-11 04:15:00|19.52|17.66|19.55|17.69|19.57|17.7|19.51|17.65|0
1762834800000|2025-11-11 04:20:00|19.56|17.7|19.6|17.73|19.61|17.74|19.53|17.67|0
1762835100000|2025-11-11 04:25:00|19.59|17.74|19.56|17.7|19.63|17.76|19.54|17.68|0
1762835400000|2025-11-11 04:30:00|19.57|17.71|19.48|17.63|19.57|17.71|19.48|17.63|0
1762835700000|2025-11-11 04:35:00|19.49|17.62|19.49|17.63|19.51|17.65|19.47|17.61|0
1762836000000|2025-11-11 04:40:00|19.48|17.62|19.49|17.63|19.51|17.65|19.46|17.61|0
1762836300000|2025-11-11 04:45:00|19.48|17.64|19.5|17.64|19.51|17.65|19.47|17.62|0
1762836600000|2025-11-11 04:50:00|19.51|17.65|19.55|17.68|19.58|17.71|19.48|17.63|0
1762836900000|2025-11-11 04:55:00|19.54|17.67|19.63|17.76|19.67|17.79|19.51|17.66|0
1762837200000|2025-11-11 05:00:00|19.64|17.77|19.68|17.81|19.72|17.84|19.57|17.71|0
1762837500000|2025-11-11 05:05:00|19.69|17.82|19.74|17.86|19.76|17.88|19.67|17.8|0
1762837800000|2025-11-11 05:10:00|19.72|17.84|19.75|17.87|19.77|17.89|19.7|17.82|0
1762838100000|2025-11-11 05:15:00|19.74|17.86|19.76|17.87|19.79|17.91|19.71|17.83|0
1762838400000|2025-11-11 05:20:00|19.77|17.88|19.78|17.9|19.82|17.94|19.74|17.86|0
1762838700000|2025-11-11 05:25:00|19.79|17.89|19.71|17.83|19.83|17.94|19.71|17.83|0
1762839000000|2025-11-11 05:30:00|19.74|17.86|19.75|17.87|19.78|17.9|19.72|17.84|0
1762839300000|2025-11-11 05:35:00|19.76|17.88|19.73|17.85|19.83|17.94|19.71|17.84|0
1762839600000|2025-11-11 05:40:00|19.74|17.86|19.74|17.86|19.77|17.89|19.7|17.82|0
1762839900000|2025-11-11 05:45:00|19.73|17.85|19.72|17.84|19.77|17.89|19.71|17.83|0
1762840200000|2025-11-11 05:50:00|19.71|17.85|19.73|17.85|19.78|17.9|19.71|17.83|0
1762840500000|2025-11-11 05:55:00|19.74|17.86|19.75|17.87|19.77|17.89|19.72|17.84|0
1762840800000|2025-11-11 06:00:00|19.73|17.85|19.74|17.86|19.77|17.88|19.71|17.84|0
1762841100000|2025-11-11 06:05:00|19.75|17.87|19.75|17.87|19.83|17.94|19.72|17.84|0
1762841400000|2025-11-11 06:10:00|19.74|17.86|19.7|17.83|19.75|17.87|19.66|17.79|0
1762841700000|2025-11-11 06:15:00|19.69|17.82|19.59|17.73|19.73|17.85|19.58|17.71|0
1762842000000|2025-11-11 06:20:00|19.61|17.74|19.59|17.73|19.61|17.75|19.56|17.7|0
1762842300000|2025-11-11 06:25:00|19.58|17.72|19.64|17.77|19.66|17.79|19.56|17.7|0
1762842600000|2025-11-11 06:30:00|19.65|17.78|19.65|17.78|19.68|17.81|19.62|17.75|0
1762842900000|2025-11-11 06:35:00|19.64|17.77|19.63|17.76|19.68|17.8|19.62|17.75|0
1762843200000|2025-11-11 06:40:00|19.62|17.75|19.65|17.78|19.65|17.78|19.62|17.75|0
1762843500000|2025-11-11 06:45:00|19.66|17.79|19.65|17.78|19.69|17.81|19.61|17.74|0
1762843800000|2025-11-11 06:50:00|19.66|17.79|19.64|17.77|19.67|17.79|19.61|17.74|0
1762844100000|2025-11-11 06:55:00|19.63|17.76|19.69|17.82|19.72|17.84|19.61|17.74|0
1762844400000|2025-11-11 07:00:00|19.68|17.81|19.69|17.82|19.72|17.84|19.67|17.79|0
1762844700000|2025-11-11 07:05:00|19.7|17.81|19.74|17.86|19.79|17.91|19.66|17.78|0
1762845000000|2025-11-11 07:10:00|19.75|17.87|19.74|17.86|19.77|17.89|19.69|17.82|0
1762845300000|2025-11-11 07:15:00|19.75|17.85|19.69|17.81|19.75|17.87|19.66|17.79|0
1762845600000|2025-11-11 07:20:00|19.68|17.82|19.74|17.86|19.8|17.91|19.68|17.82|0
1762845900000|2025-11-11 07:25:00|19.75|17.87|19.74|17.86|19.78|17.89|19.71|17.84|0
1762846200000|2025-11-11 07:30:00|19.75|17.87|19.73|17.86|19.76|17.88|19.71|17.83|0
1762846500000|2025-11-11 07:35:00|19.74|17.87|19.75|17.87|19.79|17.9|19.72|17.84|0
1762846800000|2025-11-11 07:40:00|19.74|17.86|19.74|17.86|19.79|17.9|19.71|17.83|0
1762847100000|2025-11-11 07:45:00|19.73|17.85|19.8|17.91|19.82|17.94|19.72|17.84|0
1762847400000|2025-11-11 07:50:00|19.78|17.9|19.9|18|19.91|18.01|19.77|17.89|0
1762847700000|2025-11-11 07:55:00|19.89|17.99|19.9|18|19.93|18.03|19.87|17.98|0
1762848000000|2025-11-11 08:00:00|19.89|17.99|19.81|17.92|19.91|18.02|19.72|17.85|0
1762848300000|2025-11-11 08:05:00|19.8|17.91|19.79|17.9|19.82|17.93|19.76|17.88|0
1762848600000|2025-11-11 08:10:00|19.78|17.89|19.76|17.88|19.83|17.94|19.76|17.88|0
1762848900000|2025-11-11 08:15:00|19.75|17.87|19.75|17.87|19.81|17.93|19.66|17.78|0
1762849200000|2025-11-11 08:20:00|19.74|17.86|19.92|18.02|19.92|18.03|19.73|17.85|0
1762849500000|2025-11-11 08:25:00|19.93|18.03|19.86|17.97|19.94|18.04|19.82|17.93|0
1762849800000|2025-11-11 08:30:00|19.88|17.98|19.84|17.95|19.94|18.04|19.81|17.93|0
1762850100000|2025-11-11 08:35:00|19.83|17.94|19.91|18.01|19.93|18.03|19.82|17.93|0
1762850400000|2025-11-11 08:40:00|19.92|18.02|19.92|18.02|19.93|18.03|19.87|17.97|0
1762850700000|2025-11-11 08:45:00|19.93|18.03|19.9|18.01|19.94|18.04|19.85|17.96|0
1762851000000|2025-11-11 08:50:00|19.91|18|19.9|18|19.93|18.03|19.88|17.98|0
1762851300000|2025-11-11 08:55:00|19.89|17.99|19.89|18|19.94|18.04|19.86|17.97|0
1762851600000|2025-11-11 09:00:00|19.9|17.99|19.9|18|19.93|18.03|19.86|17.97|0
1762851900000|2025-11-11 09:05:00|19.89|17.99|19.85|17.96|19.9|18.01|19.81|17.93|0
1762852200000|2025-11-11 09:10:00|19.86|17.97|19.83|17.94|19.88|17.98|19.83|17.94|0
1762852500000|2025-11-11 09:15:00|19.82|17.93|19.86|17.97|19.88|17.99|19.81|17.93|0
1762852800000|2025-11-11 09:20:00|19.84|17.95|19.88|17.99|19.92|18.02|19.82|17.93|0
1762853100000|2025-11-11 09:25:00|19.89|18|19.87|17.98|19.94|18.04|19.87|17.98|0
1762853400000|2025-11-11 09:30:00|19.86|17.97|19.89|18|19.92|18.02|19.85|17.96|0
1762853700000|2025-11-11 09:35:00|19.9|18.01|19.91|18.01|19.93|18.03|19.87|17.98|0
1762854000000|2025-11-11 09:40:00|19.9|18|19.94|18.04|20.04|18.13|19.89|18|0
1762854300000|2025-11-11 09:45:00|19.93|18.03|19.89|17.99|19.97|18.07|19.87|17.98|0
1762854600000|2025-11-11 09:50:00|19.88|18|20.01|18.1|20.02|18.11|19.87|17.97|0
1762854900000|2025-11-11 09:55:00|20|18.09|20.01|18.1|20.03|18.12|19.98|18.08|0
1762855200000|2025-11-11 10:00:00|20.02|18.11|20.01|18.1|20.03|18.12|19.98|18.08|0
1762855500000|2025-11-11 10:05:00|20|18.09|20|18.1|20.03|18.12|19.97|18.07|0
1762855800000|2025-11-11 10:10:00|19.99|18.09|19.95|18.05|20.01|18.11|19.94|18.04|0
1762856100000|2025-11-11 10:15:00|19.96|18.06|19.94|18.04|19.98|18.07|19.93|18.03|0
1762856400000|2025-11-11 10:20:00|19.95|18.05|19.88|17.99|19.97|18.07|19.87|17.98|0
1762856700000|2025-11-11 10:25:00|19.89|18|19.9|18|19.92|18.02|19.87|17.98|0
1762857000000|2025-11-11 10:30:00|19.89|17.99|19.91|18.02|19.93|18.04|19.86|17.96|0
1762857300000|2025-11-11 10:35:00|19.9|18.01|19.9|18|19.92|18.02|19.87|17.98|0
1762857600000|2025-11-11 10:40:00|19.91|18.02|19.9|18|19.93|18.03|19.86|17.97|0
1762857900000|2025-11-11 10:45:00|19.89|17.99|19.9|18|19.92|18.02|19.87|17.98|0
1762858200000|2025-11-11 10:50:00|19.89|17.99|19.89|18|19.92|18.02|19.87|17.97|0
1762858500000|2025-11-11 10:55:00|19.88|17.99|19.89|18|19.93|18.03|19.87|17.98|0
1762858800000|2025-11-11 11:00:00|19.88|17.99|19.84|17.95|19.91|18.01|19.81|17.92|0
1762859100000|2025-11-11 11:05:00|19.82|17.94|19.86|17.97|19.87|17.98|19.81|17.93|0
1762859400000|2025-11-11 11:10:00|19.87|17.98|19.79|17.9|19.88|17.98|19.76|17.87|0
1762859700000|2025-11-11 11:15:00|19.81|17.91|19.79|17.9|19.81|17.92|19.77|17.88|0
1762860000000|2025-11-11 11:20:00|19.78|17.91|19.79|17.91|19.81|17.92|19.75|17.87|0
1762860300000|2025-11-11 11:25:00|19.8|17.92|19.79|17.9|19.83|17.94|19.76|17.87|0
1762860600000|2025-11-11 11:30:00|19.8|17.91|19.8|17.91|19.82|17.93|19.76|17.88|0
1762860900000|2025-11-11 11:35:00|19.81|17.92|19.77|17.89|19.84|17.95|19.76|17.88|0
1762861200000|2025-11-11 11:40:00|19.78|17.9|19.78|17.9|19.85|17.96|19.78|17.89|0
1762861500000|2025-11-11 11:45:00|19.79|17.89|19.84|17.95|19.86|17.97|19.77|17.89|0
1762861800000|2025-11-11 11:50:00|19.86|17.97|19.83|17.94|19.87|17.98|19.82|17.94|0
1762862100000|2025-11-11 11:55:00|19.82|17.93|19.83|17.94|19.86|17.97|19.82|17.93|0
1762862400000|2025-11-11 12:00:00|19.84|17.95|19.72|17.84|19.86|17.97|19.72|17.84|0
1762862700000|2025-11-11 12:05:00|19.73|17.85|19.72|17.84|19.81|17.92|19.72|17.84|0
1762863000000|2025-11-11 12:10:00|19.73|17.85|19.74|17.86|19.75|17.87|19.71|17.83|0
1762863300000|2025-11-11 12:15:00|19.73|17.85|19.8|17.91|19.8|17.92|19.72|17.84|0
1762863600000|2025-11-11 12:20:00|19.81|17.92|19.79|17.9|19.81|17.93|19.76|17.88|0
1762863900000|2025-11-11 12:25:00|19.8|17.91|19.8|17.92|19.82|17.93|19.75|17.87|0
1762864200000|2025-11-11 12:30:00|19.79|17.91|19.78|17.9|19.81|17.92|19.75|17.87|0
1762864500000|2025-11-11 12:35:00|19.79|17.91|20.02|18.11|20.03|18.13|19.79|17.91|0
1762864800000|2025-11-11 12:40:00|20|18.1|20|18.09|20.03|18.12|19.95|18.05|0
1762865100000|2025-11-11 12:45:00|19.99|18.1|20.06|18.15|20.07|18.16|19.95|18.05|0
1762865400000|2025-11-11 12:50:00|20.07|18.16|20.05|18.14|20.12|18.21|20.03|18.12|0
1762865700000|2025-11-11 12:55:00|20.06|18.15|20.11|18.19|20.11|18.19|19.99|18.09|0
1762866000000|2025-11-11 13:00:00|20.09|18.18|20.06|18.15|20.1|18.18|19.07|17.26|0
1762866300000|2025-11-11 13:05:00|20.07|18.16|19.93|18.03|20.09|18.17|19.93|18.03|0
1762866600000|2025-11-11 13:10:00|19.94|18.05|19.85|17.96|19.96|18.06|19.84|17.95|0
1762866900000|2025-11-11 13:15:00|19.79|17.91|19.95|18.05|19.98|18.07|19.78|17.9|0
1762867200000|2025-11-11 13:20:00|19.96|18.06|20.02|18.12|20.03|18.12|19.87|17.98|0
1762867500000|2025-11-11 13:25:00|20.06|18.15|20.06|18.15|20.12|18.21|20.06|18.15|0
1762867800000|2025-11-11 13:30:00|20.07|18.16|19.99|18.09|20.08|18.17|19.94|18.04|0
1762868100000|2025-11-11 13:35:00|20|18.1|19.83|17.95|20|18.1|19.83|17.95|0
1762868400000|2025-11-11 13:40:00|19.84|17.97|19.94|18.04|20.02|18.11|19.84|17.97|0
1762868700000|2025-11-11 13:45:00|19.93|18.03|19.89|18|19.95|18.05|19.86|17.97|0
1762869000000|2025-11-11 13:50:00|19.9|18.01|19.99|18.08|19.99|18.09|19.88|17.99|0
1762869300000|2025-11-11 13:55:00|20|18.1|19.9|18.01|20.01|18.1|19.9|18.01|0
1762869600000|2025-11-11 14:00:00|19.93|18.03|19.86|17.97|19.93|18.03|19.81|17.92|0
1762869900000|2025-11-11 14:05:00|19.84|17.95|19.88|17.99|19.97|18.07|19.83|17.94|0
1762870200000|2025-11-11 14:10:00|19.89|18|19.85|17.96|19.91|18.02|19.8|17.92|0
1762870500000|2025-11-11 14:15:00|19.83|17.94|19.73|17.85|19.84|17.95|19.72|17.84|0
1762870800000|2025-11-11 14:20:00|19.78|17.9|19.75|17.87|19.79|17.91|19.63|17.76|0
1762871100000|2025-11-11 14:25:00|19.76|17.88|19.82|17.93|19.91|18.01|19.76|17.88|0
1762871400000|2025-11-11 14:30:00|19.77|17.88|19.58|17.72|19.77|17.88|19.47|17.61|0
1762871700000|2025-11-11 14:35:00|19.59|17.73|19.47|17.62|19.62|17.75|19.35|17.51|0
1762872000000|2025-11-11 14:40:00|19.48|17.63|19.45|17.6|19.59|17.72|19.36|17.52|0
1762872300000|2025-11-11 14:45:00|19.41|17.56|19.41|17.56|19.43|17.58|19.22|17.39|0
1762872600000|2025-11-11 14:50:00|19.37|17.52|19.38|17.53|19.54|17.68|19.37|17.52|0
1762872900000|2025-11-11 14:55:00|19.37|17.52|19.19|17.36|19.47|17.62|19.13|17.31|0
1762873200000|2025-11-11 15:00:00|19.2|17.37|19.36|17.52|19.38|17.53|19.2|17.37|0
1762873500000|2025-11-11 15:05:00|19.35|17.5|19.38|17.54|19.62|17.75|19.3|17.46|0
1762873800000|2025-11-11 15:10:00|19.37|17.53|19.44|17.59|19.55|17.69|19.3|17.46|0
1762874100000|2025-11-11 15:15:00|19.49|17.63|19.77|17.89|19.78|17.89|19.45|17.6|0
1762874400000|2025-11-11 15:20:00|19.78|17.91|19.58|17.72|19.82|17.93|19.58|17.72|0
1762874700000|2025-11-11 15:25:00|19.59|17.73|19.68|17.81|19.78|17.89|19.51|17.65|0
1762875000000|2025-11-11 15:30:00|19.7|17.83|19.78|17.89|19.83|17.94|19.56|17.7|0
1762875300000|2025-11-11 15:35:00|19.81|17.92|19.63|17.76|19.83|17.94|19.62|17.75|0
1762875600000|2025-11-11 15:40:00|19.68|17.81|19.67|17.8|19.79|17.91|19.57|17.7|0
1762875900000|2025-11-11 15:45:00|19.66|17.79|19.68|17.8|19.8|17.91|19.55|17.69|0
1762876200000|2025-11-11 15:50:00|19.7|17.83|19.8|17.91|19.84|17.95|19.69|17.82|0
1762876500000|2025-11-11 15:55:00|19.81|17.93|19.78|17.9|19.88|17.98|19.74|17.86|0
1762876800000|2025-11-11 16:00:00|19.77|17.89|19.69|17.81|19.81|17.92|19.62|17.75|0
1762877100000|2025-11-11 16:05:00|19.65|17.77|19.68|17.81|19.74|17.86|19.57|17.71|0
1762877400000|2025-11-11 16:10:00|19.67|17.8|19.69|17.82|19.72|17.84|19.53|17.67|0
1762877700000|2025-11-11 16:15:00|19.71|17.81|19.52|17.66|19.73|17.85|19.51|17.65|0
1762878000000|2025-11-11 16:20:00|19.51|17.65|19.38|17.54|19.58|17.72|19.34|17.5|0
1762878300000|2025-11-11 16:25:00|19.37|17.52|19.81|17.92|19.82|17.93|19.37|17.52|0
1762878600000|2025-11-11 16:30:00|19.79|17.9|19.7|17.83|19.94|18.04|19.69|17.81|0
1762878900000|2025-11-11 16:35:00|19.71|17.85|19.68|17.81|19.74|17.86|19.59|17.72|0
1762879200000|2025-11-11 16:40:00|19.67|17.8|19.68|17.8|19.78|17.89|19.63|17.76|0
1762879500000|2025-11-11 16:45:00|19.67|17.81|19.56|17.7|19.77|17.89|19.54|17.68|0
1762879800000|2025-11-11 16:50:00|19.59|17.72|19.61|17.74|19.73|17.85|19.54|17.68|0
1762880100000|2025-11-11 16:55:00|19.62|17.75|19.71|17.84|19.78|17.9|19.53|17.67|0
1762880400000|2025-11-11 17:00:00|19.72|17.82|19.69|17.81|19.74|17.86|19.55|17.69|0
1762880700000|2025-11-11 17:05:00|19.67|17.8|19.54|17.67|19.67|17.8|19.49|17.64|0
1762881000000|2025-11-11 17:10:00|19.53|17.66|19.57|17.71|19.7|17.83|19.5|17.65|0
1762881300000|2025-11-11 17:15:00|19.56|17.7|19.57|17.71|19.59|17.73|19.43|17.58|0
1762881600000|2025-11-11 17:20:00|19.53|17.67|19.6|17.73|19.63|17.76|19.44|17.59|0
1762881900000|2025-11-11 17:25:00|19.59|17.72|19.63|17.76|19.72|17.84|19.58|17.72|0
1762882200000|2025-11-11 17:30:00|19.64|17.77|19.6|17.73|19.64|17.77|19.54|17.68|0
1762882500000|2025-11-11 17:35:00|19.61|17.74|19.61|17.74|19.65|17.78|19.54|17.68|0
1762882800000|2025-11-11 17:40:00|19.62|17.75|19.56|17.69|19.64|17.77|19.52|17.66|0
1762883100000|2025-11-11 17:45:00|19.55|17.72|19.51|17.65|19.61|17.75|19.44|17.59|0
1762883400000|2025-11-11 17:50:00|19.5|17.64|19.52|17.66|19.59|17.73|19.4|17.55|0
1762883700000|2025-11-11 17:55:00|19.48|17.63|19.5|17.64|19.52|17.66|19.44|17.58|0
1762884000000|2025-11-11 18:00:00|19.49|17.63|19.47|17.61|19.57|17.71|19.37|17.52|0
1762884300000|2025-11-11 18:05:00|19.48|17.63|19.51|17.65|19.52|17.66|19.36|17.51|0
1762884600000|2025-11-11 18:10:00|19.48|17.63|19.44|17.59|19.52|17.66|19.38|17.53|0
1762884900000|2025-11-11 18:15:00|19.43|17.58|19.26|17.42|19.49|17.63|19.25|17.42|0
1762885200000|2025-11-11 18:20:00|19.24|17.41|19.38|17.53|19.43|17.58|19.23|17.39|0
1762885500000|2025-11-11 18:25:00|19.37|17.52|19.34|17.5|19.47|17.61|19.31|17.47|0
1762885800000|2025-11-11 18:30:00|19.33|17.49|19.42|17.57|19.47|17.62|19.33|17.49|0
1762886100000|2025-11-11 18:35:00|19.43|17.58|19.48|17.62|19.6|17.73|19.42|17.57|0
1762886400000|2025-11-11 18:40:00|19.46|17.61|19.36|17.52|19.48|17.62|19.35|17.51|0
1762886700000|2025-11-11 18:45:00|19.39|17.54|19.34|17.5|19.41|17.57|19.31|17.47|0
1762887000000|2025-11-11 18:50:00|19.36|17.49|19.37|17.53|19.42|17.57|19.27|17.43|0
1762887300000|2025-11-11 18:55:00|19.38|17.52|19.28|17.44|19.41|17.56|19.25|17.42|0
1762887600000|2025-11-11 19:00:00|19.31|17.47|19.39|17.55|19.45|17.6|19.27|17.43|0
1762887900000|2025-11-11 19:05:00|19.38|17.54|19.4|17.55|19.43|17.58|19.34|17.5|0
1762888200000|2025-11-11 19:10:00|19.39|17.54|19.26|17.43|19.41|17.56|19.24|17.4|0
1762888500000|2025-11-11 19:15:00|19.25|17.42|19.28|17.44|19.31|17.47|19.14|17.32|0
1762888800000|2025-11-11 19:20:00|19.27|17.43|19.28|17.45|19.35|17.5|19.24|17.41|0
1762889100000|2025-11-11 19:25:00|19.29|17.44|19.3|17.46|19.31|17.47|19.24|17.4|0
1762889400000|2025-11-11 19:30:00|19.29|17.45|19.28|17.44|19.33|17.49|19.21|17.38|0
1762889700000|2025-11-11 19:35:00|19.27|17.45|19.28|17.45|19.34|17.49|19.25|17.41|0
1762890000000|2025-11-11 19:40:00|19.27|17.44|19.29|17.45|19.34|17.5|19.24|17.41|0
1762890300000|2025-11-11 19:45:00|19.3|17.46|19.18|17.35|19.37|17.53|19.17|17.34|0
1762890600000|2025-11-11 19:50:00|19.17|17.36|19.18|17.35|19.23|17.4|19.15|17.33|0
1762890900000|2025-11-11 19:55:00|19.17|17.34|19.17|17.34|19.27|17.44|19.15|17.32|0
1762891200000|2025-11-11 20:00:00|19.16|17.33|19.19|17.36|19.21|17.38|19.14|17.32|0
1762891500000|2025-11-11 20:05:00|19.2|17.37|19.24|17.4|19.24|17.41|19.15|17.32|0
1762891800000|2025-11-11 20:10:00|19.23|17.41|19.18|17.35|19.23|17.41|19.14|17.32|0
1762892100000|2025-11-11 20:15:00|19.19|17.36|19.23|17.4|19.3|17.46|19.16|17.34|0
1762892400000|2025-11-11 20:20:00|19.24|17.41|19.18|17.35|19.32|17.48|19.17|17.34|0
1762892700000|2025-11-11 20:25:00|19.19|17.36|19.28|17.44|19.41|17.56|19.16|17.34|0
1762893000000|2025-11-11 20:30:00|19.29|17.45|19.22|17.39|19.33|17.49|19.17|17.34|0
1762893300000|2025-11-11 20:35:00|19.23|17.4|19.29|17.45|19.31|17.47|19.21|17.38|0
1762893600000|2025-11-11 20:40:00|19.33|17.46|19.2|17.37|19.33|17.49|19.2|17.37|0
1762893900000|2025-11-11 20:45:00|19.19|17.38|19.17|17.35|19.27|17.43|19.15|17.32|0
1762894200000|2025-11-11 20:50:00|19.18|17.36|19.07|17.26|19.22|17.39|19.06|17.25|0
1762894500000|2025-11-11 20:55:00|19.06|17.25|19.15|17.33|19.31|17.47|19.06|17.25|0
1762894800000|2025-11-11 21:00:00|19.17|17.34|19.21|17.38|19.28|17.44|19.11|17.29|0
1762895100000|2025-11-11 21:05:00|19.22|17.39|19.18|17.35|19.24|17.41|19.15|17.32|0
1762895400000|2025-11-11 21:10:00|19.19|17.36|19.13|17.3|19.2|17.37|19.09|17.27|0
1762895700000|2025-11-11 21:15:00|19.12|17.29|19.07|17.25|19.13|17.31|19.05|17.24|0
1762896000000|2025-11-11 21:20:00|19.06|17.24|19.14|17.32|19.14|17.32|19.05|17.23|0
1762896300000|2025-11-11 21:25:00|19.12|17.3|19.12|17.3|19.14|17.32|19.1|17.28|0
1762896600000|2025-11-11 21:30:00|19.11|17.29|19.12|17.3|19.14|17.31|19.11|17.29|0
1762896900000|2025-11-11 21:35:00|19.13|17.31|19.23|17.4|19.24|17.41|19.1|17.28|0
1762897200000|2025-11-11 21:40:00|19.22|17.39|19.18|17.35|19.24|17.41|19.17|17.34|0
1762897500000|2025-11-11 21:45:00|19.19|17.36|19.14|17.32|19.2|17.37|19.12|17.3|0
1762897800000|2025-11-11 21:50:00|19.15|17.31|19.12|17.3|19.15|17.31|19.11|17.29|0
1762898100000|2025-11-11 21:55:00|19.13|17.31|19.17|17.34|19.18|17.35|19.13|17.31|0
1762898400000|2025-11-11 22:00:00|19.16|17.32|19.17|17.35|19.17|17.35|19.14|17.32|0
1762898700000|2025-11-11 22:05:00|19.18|17.34|19.16|17.33|19.19|17.37|19.16|17.33|0
1762899000000|2025-11-11 22:10:00|19.15|17.34|19.16|17.33|19.17|17.34|19.15|17.33|0
1762899300000|2025-11-11 22:15:00||17.34||17.33||17.34||17.33|0
1762899600000|2025-11-11 22:20:00|19.17|17.34|19.17|17.34|19.17|17.34|19.17|17.34|0
1762899900000|2025-11-11 22:25:00|19.16|17.32|19.15|17.32|19.17|17.32|19.15|17.32|0
1762900200000|2025-11-11 22:30:00|19.16|17.34|19.15|17.33|19.16|17.34|19.15|17.32|0
1762900500000|2025-11-11 22:35:00|19.14|17.32|19.14|17.32|19.15|17.32|19.14|17.32|0
1762901100000|2025-11-11 22:45:00|19.16|17.33|19.15|17.32|19.16|17.34|19.15|17.32|0
1762901400000|2025-11-11 22:50:00|19.16|17.34|19.14|17.32|19.16|17.34|19.14|17.32|0
1762901700000|2025-11-11 22:55:00|19.16|17.33|19.14|17.31|19.16|17.33|19.13|17.31|0
1762902000000|2025-11-11 23:00:00|19.16|17.32|19.15|17.33|19.19|17.36|19.09|17.27|0
1762902300000|2025-11-11 23:05:00|19.16|17.32|19.21|17.38|19.23|17.4|19.14|17.32|0
1762902600000|2025-11-11 23:10:00|19.22|17.39|19.25|17.42|19.33|17.49|19.21|17.38|0
1762902900000|2025-11-11 23:15:00|19.24|17.41|19.24|17.4|19.29|17.45|19.21|17.38|0
1762903200000|2025-11-11 23:20:00|19.23|17.41|19.15|17.32|19.23|17.41|19.12|17.29|0
1762903500000|2025-11-11 23:25:00|19.13|17.31|19.16|17.34|19.18|17.35|19.13|17.31|0
1762903800000|2025-11-11 23:30:00|19.15|17.32|19.17|17.35|19.22|17.39|19.14|17.32|0
1762904100000|2025-11-11 23:35:00|19.16|17.34|19.17|17.34|19.18|17.35|19.14|17.32|0
1762904400000|2025-11-11 23:40:00|19.16|17.33|19.11|17.29|19.17|17.34|19.09|17.27|0
1762904700000|2025-11-11 23:45:00|19.1|17.28|19.11|17.29|19.12|17.3|19.09|17.27|0
1762905000000|2025-11-11 23:50:00|19.12|17.3|19.13|17.31|19.15|17.33|19.1|17.28|0
1762905300000|2025-11-11 23:55:00|19.14|17.32|19.21|17.38|19.21|17.38|19.1|17.28|0
1762905600000|2025-11-12 00:00:00|19.2|17.37|19.13|17.31|19.21|17.38|19.07|17.26|0
1762905900000|2025-11-12 00:05:00|19.12|17.3|19.15|17.33|19.23|17.4|19.11|17.29|0
1762906200000|2025-11-12 00:10:00|19.16|17.34|19.18|17.35|19.2|17.37|19.13|17.31|0
1762906500000|2025-11-12 00:15:00|19.17|17.36|19.12|17.3|19.21|17.38|19.09|17.27|0
1762906800000|2025-11-12 00:20:00|19.11|17.29|19.06|17.24|19.14|17.32|19.06|17.24|0
1762907100000|2025-11-12 00:25:00|19.05|17.23|19.03|17.22|19.05|17.24|19|17.19|0
1762907400000|2025-11-12 00:30:00|19.04|17.23|19.02|17.21|19.07|17.25|19.01|17.2|0
1762907700000|2025-11-12 00:35:00|19.03|17.22|19.02|17.21|19.05|17.23|19|17.19|0
1762908000000|2025-11-12 00:40:00|19.03|17.22|19.02|17.21|19.05|17.23|19.01|17.2|0
1762908300000|2025-11-12 00:45:00|19.01|17.2|18.99|17.18|19.04|17.23|18.98|17.18|0
1762908600000|2025-11-12 00:50:00|18.98|17.17|19.05|17.24|19.05|17.24|18.95|17.15|0
1762908900000|2025-11-12 00:55:00|19.04|17.23|19.03|17.21|19.05|17.24|19|17.19|0
1762909200000|2025-11-12 01:00:00|19.02|17.2|18.99|17.19|19.05|17.24|18.97|17.17|0
1762909500000|2025-11-12 01:05:00|18.97|17.18|18.93|17.13|18.99|17.18|18.87|17.07|0
1762909800000|2025-11-12 01:10:00|18.92|17.12|18.88|17.08|18.93|17.13|18.86|17.07|0
1762910100000|2025-11-12 01:15:00|18.87|17.09|18.97|17.17|19.09|17.27|18.87|17.07|0
1762910400000|2025-11-12 01:20:00|18.98|17.18|18.96|17.15|18.99|17.18|18.94|17.14|0
1762910700000|2025-11-12 01:25:00|18.95|17.16|18.96|17.16|18.99|17.18|18.93|17.13|0
1762911000000|2025-11-12 01:30:00|18.97|17.17|18.98|17.17|18.99|17.18|18.93|17.13|0
1762911300000|2025-11-12 01:35:00|18.97|17.18|18.97|17.16|18.99|17.18|18.93|17.13|0
1762911600000|2025-11-12 01:40:00|18.96|17.15|18.95|17.14|18.98|17.17|18.94|17.13|0
1762911900000|2025-11-12 01:45:00|18.94|17.16|18.89|17.1|18.99|17.18|18.89|17.1|0
1762912200000|2025-11-12 01:50:00|18.9|17.09|18.89|17.09|18.93|17.13|18.88|17.08|0
1762912500000|2025-11-12 01:55:00|18.88|17.08|18.86|17.06|18.93|17.12|18.84|17.05|0
1762912800000|2025-11-12 02:00:00|18.85|17.07|18.79|17|18.87|17.07|18.79|17|0
1762913100000|2025-11-12 02:05:00|18.77|16.98|18.82|17.02|18.83|17.04|18.77|16.98|0
1762913400000|2025-11-12 02:10:00|18.81|17.03|18.76|16.97|18.82|17.03|18.75|16.96|0
1762913700000|2025-11-12 02:15:00|18.75|16.96|18.76|16.98|18.78|17|18.73|16.95|0
1762914000000|2025-11-12 02:20:00|18.75|16.97|18.76|16.98|18.77|16.99|18.74|16.96|0
1762914300000|2025-11-12 02:25:00|18.77|16.97|18.75|16.97|18.78|16.99|18.74|16.96|0
1762914600000|2025-11-12 02:30:00|18.76|16.98|18.81|17.02|18.85|17.05|18.75|16.96|0
1762914900000|2025-11-12 02:35:00|18.8|17.01|18.82|17.03|18.84|17.04|18.79|17|0
1762915200000|2025-11-12 02:40:00|18.81|17.02|18.8|17.01|18.83|17.04|18.79|17|0
1762915500000|2025-11-12 02:45:00|18.81|17.02|18.92|17.12|18.94|17.14|18.8|17.01|0
1762915800000|2025-11-12 02:50:00|18.93|17.13|18.91|17.11|18.95|17.15|18.89|17.09|0
1762916100000|2025-11-12 02:55:00|18.92|17.12|18.93|17.12|18.94|17.14|18.89|17.09|0
1762916400000|2025-11-12 03:00:00|18.92|17.11|18.91|17.11|18.94|17.13|18.89|17.09|0
1762916700000|2025-11-12 03:05:00|18.92|17.12|18.92|17.12|18.95|17.15|18.89|17.09|0
1762917000000|2025-11-12 03:10:00|18.91|17.11|18.92|17.12|18.94|17.14|18.9|17.1|0
1762917300000|2025-11-12 03:15:00|18.91|17.11|18.92|17.12|18.94|17.14|18.9|17.1|0
1762917600000|2025-11-12 03:20:00|18.91|17.11|18.93|17.13|18.94|17.14|18.89|17.09|0
1762917900000|2025-11-12 03:25:00|18.92|17.12|18.92|17.12|18.95|17.14|18.9|17.1|0
1762918200000|2025-11-12 03:30:00|18.93|17.13|18.93|17.13|18.94|17.14|18.88|17.09|0
1762918500000|2025-11-12 03:35:00|18.94|17.12|18.92|17.12|18.94|17.14|18.89|17.09|0
1762918800000|2025-11-12 03:40:00|18.93|17.13|18.86|17.06|18.94|17.14|18.86|17.06|0
1762919100000|2025-11-12 03:45:00|18.85|17.07|18.87|17.08|18.88|17.08|18.83|17.04|0
1762919400000|2025-11-12 03:50:00|18.86|17.07|18.87|17.07|18.89|17.09|18.83|17.04|0
1762919700000|2025-11-12 03:55:00|18.86|17.06|18.87|17.07|18.88|17.09|18.85|17.06|0
1762920000000|2025-11-12 04:00:00|18.86|17.08|18.86|17.06|18.89|17.09|18.85|17.05|0
1762920300000|2025-11-12 04:05:00|18.85|17.05|18.89|17.09|18.96|17.15|18.85|17.05|0
1762920600000|2025-11-12 04:10:00|18.91|17.11|18.91|17.11|18.94|17.14|18.9|17.1|0
1762920900000|2025-11-12 04:15:00|18.92|17.12|18.9|17.1|18.93|17.13|18.89|17.09|0
1762921200000|2025-11-12 04:20:00|18.91|17.11|18.93|17.12|18.93|17.13|18.88|17.08|0
1762921500000|2025-11-12 04:25:00|18.91|17.11|18.9|17.1|18.93|17.12|18.89|17.09|0
1762921800000|2025-11-12 04:30:00|18.91|17.11|18.91|17.11|18.94|17.14|18.89|17.09|0
1762922100000|2025-11-12 04:35:00|18.9|17.1|18.91|17.11|18.94|17.14|18.88|17.08|0
1762922400000|2025-11-12 04:40:00|18.9|17.1|18.94|17.14|18.94|17.14|18.89|17.1|0
1762922700000|2025-11-12 04:45:00|18.92|17.12|18.91|17.11|18.93|17.13|18.9|17.1|0
1762923000000|2025-11-12 04:50:00|18.9|17.1|18.91|17.11|18.94|17.14|18.9|17.1|0
1762923300000|2025-11-12 04:55:00|18.93|17.12|18.91|17.11|18.94|17.14|18.89|17.09|0
1762923600000|2025-11-12 05:00:00|17.67|15.99|18.85|17.06|18.89|17.09|17.67|15.98|0
1762923900000|2025-11-12 05:05:00|18.86|17.07|18.79|17|18.88|17.08|18.79|17|0
1762924200000|2025-11-12 05:10:00|18.81|17.02|18.82|17.03|18.84|17.04|18.78|16.99|0
1762924500000|2025-11-12 05:15:00|18.83|17.04|18.8|17.01|18.84|17.04|18.79|17|0
1762924800000|2025-11-12 05:20:00|18.81|17.02|18.8|17.01|18.84|17.04|18.78|16.99|0
1762925100000|2025-11-12 05:25:00|18.81|17.02|18.82|17.02|18.84|17.04|18.8|17.01|0
1762925400000|2025-11-12 05:30:00|18.81|17.01|18.81|17.02|18.83|17.03|18.79|17|0
1762925700000|2025-11-12 05:35:00|18.82|17.03|18.81|17.02|18.83|17.04|18.79|17|0
1762926000000|2025-11-12 05:40:00|18.82|17.01|18.74|16.95|18.82|17.03|18.73|16.95|0
1762926300000|2025-11-12 05:45:00|18.73|16.96|18.69|16.91|18.75|16.96|18.68|16.9|0
1762926600000|2025-11-12 05:50:00|18.7|16.92|18.7|16.92|18.72|16.94|18.68|16.9|0
1762926900000|2025-11-12 05:55:00|18.71|16.93|18.7|16.92|18.72|16.93|18.68|16.91|0
1762927200000|2025-11-12 06:00:00|18.71|16.91|18.7|16.92|18.72|16.93|18.68|16.9|0
1762927500000|2025-11-12 06:05:00|18.71|16.93|18.71|16.93|18.72|16.94|18.69|16.91|0
1762927800000|2025-11-12 06:10:00|18.72|16.94|18.7|16.91|18.74|16.96|18.69|16.91|0
1762928100000|2025-11-12 06:15:00|18.69|16.92|18.71|16.93|18.71|16.93|18.68|16.9|0
1762928400000|2025-11-12 06:20:00|18.72|16.94|18.68|16.9|18.72|16.94|18.68|16.9|0
1762928700000|2025-11-12 06:25:00|18.69|16.91|18.65|16.87|18.71|16.93|18.63|16.85|0
1762929000000|2025-11-12 06:30:00|18.66|16.88|18.59|16.82|18.67|16.89|18.59|16.82|0
1762929300000|2025-11-12 06:35:00|18.58|16.81|18.59|16.82|18.63|16.86|18.58|16.81|0
1762929600000|2025-11-12 06:40:00|18.6|16.83|18.61|16.84|18.61|16.84|18.59|16.82|0
1762929900000|2025-11-12 06:45:00|18.6|16.83|18.66|16.88|18.68|16.9|18.59|16.82|0
1762930200000|2025-11-12 06:50:00|18.67|16.89|18.61|16.84|18.67|16.9|18.59|16.82|0
1762930500000|2025-11-12 06:55:00|18.62|16.85|18.67|16.89|18.68|16.9|18.61|16.84|0
1762930800000|2025-11-12 07:00:00|18.66|16.88|18.62|16.85|18.67|16.89|18.58|16.81|0
1762931100000|2025-11-12 07:05:00|18.61|16.84|18.6|16.83|18.64|16.86|18.59|16.82|0
1762931400000|2025-11-12 07:10:00|18.59|16.82|18.6|16.83|18.62|16.85|18.59|16.82|0
1762931700000|2025-11-12 07:15:00|18.59|16.82|18.59|16.82|18.63|16.85|18.59|16.82|0
1762932000000|2025-11-12 07:20:00|18.6|16.83|18.61|16.84|18.62|16.85|18.59|16.82|0
1762932300000|2025-11-12 07:25:00|18.6|16.83|18.6|16.83|18.61|16.84|18.58|16.81|0
1762932600000|2025-11-12 07:30:00|18.59|16.82|18.49|16.73|18.62|16.84|18.48|16.72|0
1762932900000|2025-11-12 07:35:00|18.5|16.72|18.5|16.74|18.52|16.76|18.47|16.71|0
1762933200000|2025-11-12 07:40:00|18.51|16.75|18.57|16.8|18.59|16.82|18.44|16.68|0
1762933500000|2025-11-12 07:45:00|18.56|16.79|18.62|16.84|18.64|16.86|18.54|16.78|0
1762933800000|2025-11-12 07:50:00|18.61|16.85|18.6|16.82|18.63|16.85|18.58|16.81|0
1762934100000|2025-11-12 07:55:00|18.61|16.83|18.68|16.9|18.68|16.9|18.58|16.81|0
1762934400000|2025-11-12 08:00:00|18.67|16.89|18.67|16.89|18.69|16.91|18.63|16.86|0
1762934700000|2025-11-12 08:05:00|18.68|16.9|18.65|16.88|18.69|16.91|18.62|16.85|0
1762935000000|2025-11-12 08:10:00|18.66|16.87|18.66|16.89|18.68|16.9|18.64|16.86|0
1762935300000|2025-11-12 08:15:00|18.67|16.88|18.66|16.88|18.69|16.91|18.64|16.87|0
1762935600000|2025-11-12 08:20:00|18.67|16.89|18.6|16.83|18.67|16.89|18.58|16.81|0
1762935900000|2025-11-12 08:25:00|18.59|16.82|18.55|16.78|18.63|16.86|18.55|16.78|0
1762936200000|2025-11-12 08:30:00|18.54|16.74|18.5|16.74|18.54|16.77|18.48|16.72|0
1762936500000|2025-11-12 08:35:00|18.49|16.73|18.52|16.75|18.53|16.76|18.47|16.71|0
1762936800000|2025-11-12 08:40:00|18.53|16.77|18.5|16.74|18.53|16.77|18.48|16.72|0
1762937100000|2025-11-12 08:45:00|18.51|16.75|18.5|16.74|18.53|16.77|18.48|16.72|0
1762937400000|2025-11-12 08:50:00|18.49|16.73|18.51|16.75|18.54|16.77|18.48|16.72|0
1762937700000|2025-11-12 08:55:00|18.52|16.76|18.56|16.79|18.59|16.82|18.52|16.76|0
1762938000000|2025-11-12 09:00:00|18.57|16.8|18.6|16.83|18.64|16.87|18.54|16.77|0
1762938300000|2025-11-12 09:05:00|18.59|16.82|18.61|16.84|18.64|16.86|18.59|16.82|0
1762938600000|2025-11-12 09:10:00|18.62|16.83|18.67|16.89|18.69|16.91|18.6|16.83|0
1762938900000|2025-11-12 09:15:00|18.68|16.9|18.56|16.79|18.7|16.92|18.55|16.78|0
1762939200000|2025-11-12 09:20:00|18.55|16.8|18.57|16.8|18.59|16.82|18.54|16.77|0
1762939500000|2025-11-12 09:25:00|18.58|16.81|18.54|16.77|18.59|16.82|18.52|16.75|0
1762939800000|2025-11-12 09:30:00|18.53|16.76|18.54|16.77|18.56|16.79|18.51|16.75|0
1762940100000|2025-11-12 09:35:00|18.53|16.76|18.48|16.72|18.56|16.79|18.45|16.69|0
1762940400000|2025-11-12 09:40:00|18.49|16.73|18.43|16.68|18.51|16.74|18.41|16.66|0
1762940700000|2025-11-12 09:45:00|18.44|16.69|18.49|16.73|18.5|16.74|18.44|16.69|0
1762941000000|2025-11-12 09:50:00|18.48|16.72|18.49|16.73|18.5|16.74|18.45|16.69|0
1762941300000|2025-11-12 09:55:00|18.48|16.72|18.49|16.73|18.49|16.73|18.46|16.71|0
1762941600000|2025-11-12 10:00:00|18.48|16.72|18.38|16.63|18.49|16.73|18.37|16.62|0
1762941900000|2025-11-12 10:05:00|18.37|16.62|18.47|16.71|18.52|16.76|18.37|16.62|0
1762942200000|2025-11-12 10:10:00|18.48|16.72|18.48|16.72|18.51|16.75|18.46|16.7|0
1762942500000|2025-11-12 10:15:00|18.49|16.73|18.47|16.71|18.52|16.75|18.44|16.68|0
1762942800000|2025-11-12 10:20:00|18.48|16.72|18.47|16.71|18.49|16.73|18.41|16.66|0
1762943100000|2025-11-12 10:25:00|18.48|16.72|18.48|16.72|18.49|16.73|18.46|16.7|0
1762943400000|2025-11-12 10:30:00|18.47|16.71|18.48|16.72|18.49|16.73|18.45|16.69|0
1762943700000|2025-11-12 10:35:00|18.47|16.71|18.59|16.82|18.59|16.82|18.46|16.71|0
1762944000000|2025-11-12 10:40:00|18.58|16.81|18.6|16.83|18.61|16.84|18.57|16.8|0
1762944300000|2025-11-12 10:45:00|18.59|16.82|18.58|16.81|18.6|16.83|18.55|16.78|0
1762944600000|2025-11-12 10:50:00|18.57|16.8|18.52|16.76|18.59|16.82|18.51|16.75|0
1762944900000|2025-11-12 10:55:00|18.53|16.75|18.58|16.81|18.6|16.83|18.5|16.74|0
1762945200000|2025-11-12 11:00:00|18.57|16.8|18.58|16.81|18.6|16.82|18.55|16.78|0
1762945500000|2025-11-12 11:05:00|18.59|16.82|18.57|16.8|18.6|16.83|18.56|16.8|0
1762945800000|2025-11-12 11:10:00|18.58|16.81|18.6|16.83|18.61|16.84|18.52|16.76|0
1762946100000|2025-11-12 11:15:00|18.59|16.82|18.58|16.81|18.62|16.84|18.57|16.8|0
1762946400000|2025-11-12 11:20:00|18.57|16.8|18.58|16.81|18.6|16.83|18.56|16.79|0
1762946700000|2025-11-12 11:25:00|18.59|16.82|18.7|16.92|18.71|16.93|18.56|16.79|0
1762947000000|2025-11-12 11:30:00|18.72|16.94|18.67|16.89|18.81|17.02|18.64|16.86|0
1762947300000|2025-11-12 11:35:00|18.68|16.9|18.65|16.87|18.73|16.95|18.61|16.84|0
1762947600000|2025-11-12 11:40:00|18.63|16.86|18.62|16.84|18.71|16.92|18.6|16.83|0
1762947900000|2025-11-12 11:45:00|18.64|16.86|18.62|16.85|18.66|16.88|18.6|16.83|0
1762948200000|2025-11-12 11:50:00|18.64|16.84|18.62|16.85|18.65|16.87|18.61|16.83|0
1762948500000|2025-11-12 11:55:00|18.63|16.86|18.72|16.94|18.73|16.94|18.62|16.85|0
1762948800000|2025-11-12 12:00:00|18.71|16.93|18.61|16.84|18.77|16.98|18.61|16.83|0
1762949100000|2025-11-12 12:05:00|18.62|16.85|18.58|16.81|18.62|16.85|18.46|16.7|0
1762949400000|2025-11-12 12:10:00|18.57|16.8|18.53|16.76|18.6|16.83|18.49|16.73|0
1762949700000|2025-11-12 12:15:00|18.52|16.77|18.52|16.76|18.56|16.8|18.51|16.75|0
1762950000000|2025-11-12 12:20:00|18.51|16.75|18.47|16.71|18.56|16.79|18.41|16.66|0
1762950300000|2025-11-12 12:25:00|18.46|16.7|18.43|16.68|18.5|16.74|18.4|16.65|0
1762950600000|2025-11-12 12:30:00|18.44|16.69|18.41|16.66|18.44|16.69|18.41|16.65|0
1762950900000|2025-11-12 12:35:00|18.42|16.65|18.48|16.72|18.48|16.72|18.39|16.64|0
1762951200000|2025-11-12 12:40:00|18.49|16.73|18.47|16.71|18.51|16.74|18.45|16.69|0
1762951500000|2025-11-12 12:45:00|18.48|16.72|18.47|16.71|18.52|16.75|18.42|16.67|0
1762951800000|2025-11-12 12:50:00|18.48|16.72|18.41|16.65|18.49|16.72|18.4|16.65|0
1762952100000|2025-11-12 12:55:00|18.42|16.67|18.42|16.67|18.45|16.69|18.4|16.65|0
1762952400000|2025-11-12 13:00:00|18.43|16.65|18.46|16.71|18.5|16.74|18.4|16.65|0
1762952700000|2025-11-12 13:05:00|18.48|16.7|18.37|16.62|18.49|16.73|18.35|16.61|0
1762953000000|2025-11-12 13:10:00|18.38|16.63|18.4|16.65|18.4|16.65|18.37|16.62|0
1762953300000|2025-11-12 13:15:00|18.39|16.63|18.37|16.62|18.41|16.65|18.36|16.61|0
1762953600000|2025-11-12 13:20:00|18.38|16.63|18.42|16.67|18.46|16.7|18.36|16.61|0
1762953900000|2025-11-12 13:25:00|18.44|16.69|18.43|16.68|18.46|16.71|18.39|16.64|0
1762954200000|2025-11-12 13:30:00|18.44|16.69|18.44|16.68|18.45|16.69|18.41|16.65|0
1762954500000|2025-11-12 13:35:00|18.43|16.69|18.38|16.63|18.44|16.69|18.36|16.61|0
1762954800000|2025-11-12 13:40:00|18.37|16.62|18.39|16.64|18.41|16.66|18.36|16.61|0
1762955100000|2025-11-12 13:45:00|18.4|16.65|18.37|16.62|18.4|16.65|18.36|16.61|0
1762955400000|2025-11-12 13:50:00|18.38|16.63|18.33|16.59|18.39|16.64|18.31|16.56|0
1762955700000|2025-11-12 13:55:00|18.32|16.58|18.33|16.58|18.35|16.6|18.3|16.56|0
1762956000000|2025-11-12 14:00:00|18.34|16.59|18.38|16.63|18.41|16.65|18.3|16.56|0
1762956300000|2025-11-12 14:05:00|18.39|16.64|18.43|16.67|18.46|16.7|18.36|16.62|0
1762956600000|2025-11-12 14:10:00|18.44|16.68|18.43|16.67|18.5|16.74|18.41|16.66|0
1762956900000|2025-11-12 14:15:00|18.42|16.68|18.42|16.66|18.45|16.69|18.41|16.66|0
1762957200000|2025-11-12 14:20:00|18.41|16.67|18.44|16.68|18.45|16.69|18.41|16.66|0
1762957500000|2025-11-12 14:25:00|18.43|16.69|18.53|16.76|18.54|16.78|18.42|16.67|0
1762957800000|2025-11-12 14:30:00|18.54|16.77|18.68|16.9|18.69|16.91|18.53|16.76|0
1762958100000|2025-11-12 14:35:00|18.69|16.91|18.54|16.78|18.69|16.91|18.52|16.75|0
1762958400000|2025-11-12 14:40:00|18.53|16.77|18.78|16.99|18.8|17.01|18.51|16.75|0
1762958700000|2025-11-12 14:45:00|18.79|17|19.04|17.22|19.14|17.32|18.7|16.92|0
1762959000000|2025-11-12 14:50:00|19.05|17.24|18.82|17.03|19.07|17.25|18.71|16.93|0
1762959300000|2025-11-12 14:55:00|18.8|17.01|18.72|16.94|18.96|17.16|18.71|16.93|0
1762959600000|2025-11-12 15:00:00|18.76|16.97|18.58|16.81|18.77|16.99|18.53|16.76|0
1762959900000|2025-11-12 15:05:00|18.59|16.82|18.53|16.76|18.76|16.97|18.49|16.73|0
1762960200000|2025-11-12 15:10:00|18.52|16.77|18.83|17.04|18.85|17.06|18.5|16.74|0
1762960500000|2025-11-12 15:15:00|18.82|17.03|18.85|17.05|18.89|17.09|18.76|16.97|0
1762960800000|2025-11-12 15:20:00|18.86|17.06|18.85|17.05|18.88|17.09|18.79|17|0
1762961100000|2025-11-12 15:25:00|18.84|17.07|18.81|17.02|18.9|17.1|18.72|16.94|0
1762961400000|2025-11-12 15:30:00|18.79|17|19.04|17.22|19.07|17.25|18.79|17|0
1762961700000|2025-11-12 15:35:00|19|17.23|19.13|17.31|19.39|17.54|19|17.19|0
1762962000000|2025-11-12 15:40:00|19.12|17.29|19.01|17.2|19.13|17.3|19|17.19|0
1762962300000|2025-11-12 15:45:00|19|17.19|19.14|17.32|19.2|17.38|19|17.19|0
1762962600000|2025-11-12 15:50:00|19.12|17.3|19.26|17.42|19.31|17.48|19.07|17.25|0
1762962900000|2025-11-12 15:55:00|19.25|17.43|19.24|17.41|19.34|17.5|19.14|17.31|0
1762963200000|2025-11-12 16:00:00|19.27|17.4|19.39|17.55|19.39|17.55|19.2|17.37|0
1762963500000|2025-11-12 16:05:00|19.4|17.54|19.42|17.57|19.42|17.57|19.25|17.42|0
1762963800000|2025-11-12 16:10:00|19.45|17.6|19.54|17.68|19.62|17.75|19.38|17.54|0
1762964100000|2025-11-12 16:15:00|19.52|17.66|19.4|17.55|19.58|17.71|19.38|17.53|0
1762964400000|2025-11-12 16:20:00|19.39|17.54|19.45|17.6|19.47|17.61|19.31|17.47|0
1762964700000|2025-11-12 16:25:00|19.44|17.59|19.23|17.4|19.46|17.61|19.21|17.38|0
1762965000000|2025-11-12 16:30:00|19.25|17.42|19.27|17.43|19.33|17.49|19.11|17.29|0
1762965300000|2025-11-12 16:35:00|19.25|17.42|19.22|17.39|19.3|17.46|19.09|17.27|0
1762965600000|2025-11-12 16:40:00|19.2|17.37|19.32|17.48|19.32|17.48|19.17|17.35|0
1762965900000|2025-11-12 16:45:00|19.31|17.47|19.62|17.76|19.72|17.84|19.2|17.37|0
1762966200000|2025-11-12 16:50:00|19.61|17.75|19.56|17.69|19.63|17.76|19.37|17.53|0
1762966500000|2025-11-12 16:55:00|19.55|17.67|19.47|17.62|19.55|17.68|19.3|17.47|0
1762966800000|2025-11-12 17:00:00|19.46|17.6|19.35|17.51|19.48|17.63|19.3|17.46|0
1762967100000|2025-11-12 17:05:00|19.33|17.49|19.17|17.35|19.36|17.51|19.1|17.28|0
1762967400000|2025-11-12 17:10:00|19.16|17.33|19.19|17.36|19.32|17.48|19.16|17.33|0
1762967700000|2025-11-12 17:15:00|19.17|17.34|19.3|17.46|19.34|17.5|19.08|17.27|0
1762968000000|2025-11-12 17:20:00|19.29|17.45|19.15|17.32|19.31|17.47|19.06|17.25|0
1762968300000|2025-11-12 17:25:00|19.14|17.31|19.14|17.32|19.2|17.37|19.06|17.24|0
1762968600000|2025-11-12 17:30:00|19.15|17.31|19.09|17.27|19.19|17.37|19.07|17.25|0
1762968900000|2025-11-12 17:35:00|19.1|17.28|18.82|17.03|19.1|17.28|18.75|16.96|0
1762969200000|2025-11-12 17:40:00|18.81|17.02|18.85|17.05|18.87|17.08|18.7|16.92|0
1762969500000|2025-11-12 17:45:00|18.86|17.06|18.95|17.15|18.99|17.18|18.78|16.99|0
1762969800000|2025-11-12 17:50:00|18.96|17.18|18.93|17.12|19.07|17.25|18.91|17.11|0
1762970100000|2025-11-12 17:55:00|18.92|17.13|18.86|17.07|18.98|17.17|18.78|17|0
1762970400000|2025-11-12 18:00:00|18.85|17.06|18.81|17.02|18.86|17.07|18.76|16.97|0
1762970700000|2025-11-12 18:05:00|18.82|17.03|18.88|17.08|18.88|17.08|18.71|16.93|0
1762971000000|2025-11-12 18:10:00|18.84|17.04|18.81|17.02|18.89|17.09|18.77|16.99|0
1762971300000|2025-11-12 18:15:00|18.8|17.01|18.84|17.05|18.84|17.05|18.69|16.91|0
1762971600000|2025-11-12 18:20:00|18.85|17.07|18.85|17.06|18.93|17.13|18.8|17.01|0
1762971900000|2025-11-12 18:25:00|18.84|17.04|18.93|17.13|18.98|17.17|18.8|17.01|0
1762972200000|2025-11-12 18:30:00|18.95|17.14|18.94|17.13|18.98|17.17|18.8|17.01|0
1762972500000|2025-11-12 18:35:00|18.93|17.12|18.74|16.95|18.93|17.12|18.71|16.93|0
1762972800000|2025-11-12 18:40:00|18.73|16.94|18.86|17.06|18.88|17.08|18.68|16.9|0
1762973100000|2025-11-12 18:45:00|18.87|17.07|18.94|17.14|18.98|17.17|18.84|17.05|0
1762973400000|2025-11-12 18:50:00|18.95|17.13|18.9|17.1|18.99|17.18|18.83|17.03|0
1762973700000|2025-11-12 18:55:00|18.89|17.09|18.85|17.05|18.91|17.11|18.81|17.02|0
1762974000000|2025-11-12 19:00:00|18.84|17.04|18.81|17.02|18.92|17.11|18.81|17.01|0
1762974300000|2025-11-12 19:05:00|18.82|17.03|18.84|17.04|18.9|17.1|18.8|17.01|0
1762974600000|2025-11-12 19:10:00|18.85|17.05|18.89|17.1|18.91|17.11|18.81|17.02|0
1762974900000|2025-11-12 19:15:00|18.91|17.11|18.94|17.13|18.98|17.18|18.89|17.09|0
1762975200000|2025-11-12 19:20:00|18.91|17.11|18.95|17.15|19|17.19|18.81|17.02|0
1762975500000|2025-11-12 19:25:00|18.93|17.12|19.05|17.24|19.05|17.24|18.89|17.09|0
1762975800000|2025-11-12 19:30:00|19.04|17.23|19.02|17.21|19.09|17.27|18.97|17.16|0
1762976100000|2025-11-12 19:35:00|19.03|17.22|18.84|17.04|19.04|17.23|18.83|17.04|0
1762976400000|2025-11-12 19:40:00|18.82|17.03|18.85|17.05|18.96|17.15|18.81|17.02|0
1762976700000|2025-11-12 19:45:00|18.84|17.04|18.85|17.05|18.91|17.11|18.79|17|0
1762977000000|2025-11-12 19:50:00|18.9|17.1|18.84|17.04|19|17.19|18.84|17.04|0
1762977300000|2025-11-12 19:55:00|18.83|17.05|18.95|17.14|19.02|17.21|18.8|17.01|0
1762977600000|2025-11-12 20:00:00|18.94|17.16|19.04|17.23|19.11|17.29|18.91|17.11|0
1762977900000|2025-11-12 20:05:00|19.05|17.25|19.07|17.25|19.2|17.37|19.01|17.2|0
1762978200000|2025-11-12 20:10:00|19.06|17.23|19.1|17.28|19.17|17.34|18.99|17.18|0
1762978500000|2025-11-12 20:15:00|19.05|17.24|19.04|17.23|19.11|17.29|18.93|17.12|0
1762978800000|2025-11-12 20:20:00|19.05|17.22|19.08|17.27|19.1|17.28|18.97|17.17|0
1762979100000|2025-11-12 20:25:00|19.09|17.29|18.96|17.16|19.13|17.31|18.92|17.12|0
1762979400000|2025-11-12 20:30:00|18.97|17.17|18.95|17.14|19.06|17.24|18.82|17.03|0
1762979700000|2025-11-12 20:35:00|18.94|17.13|19.06|17.24|19.11|17.29|18.92|17.12|0
1762980000000|2025-11-12 20:40:00|19.04|17.23|18.92|17.12|19.05|17.24|18.91|17.11|0
1762980300000|2025-11-12 20:45:00|18.96|17.15|19.06|17.24|19.09|17.27|18.93|17.12|0
1762980600000|2025-11-12 20:50:00|18.97|17.16|19.03|17.21|19.04|17.23|18.9|17.1|0
1762980900000|2025-11-12 20:55:00|19|17.19|19.25|17.42|19.39|17.54|18.98|17.17|0
1762981200000|2025-11-12 21:00:00|19.26|17.37|19.15|17.32|19.26|17.42|19.12|17.29|0
1762981500000|2025-11-12 21:05:00|19.09|17.33|19.26|17.43|19.31|17.47|19.09|17.27|0
1762981800000|2025-11-12 21:10:00|19.25|17.42|19.27|17.44|19.29|17.45|19.2|17.37|0
1762982100000|2025-11-12 21:15:00|19.26|17.43|19.25|17.42|19.32|17.48|19.2|17.37|0
1762982400000|2025-11-12 21:20:00|19.24|17.41|19.24|17.41|19.33|17.49|19.24|17.4|0
1762982700000|2025-11-12 21:25:00|19.23|17.4|19.2|17.37|19.26|17.43|19.18|17.35|0
1762983000000|2025-11-12 21:30:00|19.19|17.36|19.19|17.36|19.22|17.39|19.18|17.35|0
1762983300000|2025-11-12 21:35:00|19.18|17.37|19.18|17.35|19.22|17.39|19.18|17.35|0
1762983600000|2025-11-12 21:40:00|19.2|17.37|19.21|17.38|19.22|17.39|19.18|17.35|0
1762983900000|2025-11-12 21:45:00|19.2|17.37|19.19|17.37|19.23|17.39|19.19|17.36|0
1762984200000|2025-11-12 21:50:00|19.2|17.36|19.32|17.48|19.34|17.5|19.2|17.36|0
1762984500000|2025-11-12 21:55:00|19.33|17.49|19.33|17.49|19.33|17.49|19.27|17.43|0
1762984800000|2025-11-12 22:00:00|19.32|17.48|19.32|17.48|19.32|17.48|19.3|17.46|0
1762985100000|2025-11-12 22:05:00|19.33|17.49|19.3|17.46|19.33|17.49|19.3|17.46|0
1762985400000|2025-11-12 22:10:00|19.31|17.47|19.31|17.47|19.32|17.48|19.3|17.46|0
1762985700000|2025-11-12 22:15:00|19.3|17.46|19.31|17.47|19.32|17.48|19.3|17.46|0
1762986000000|2025-11-12 22:20:00|19.3|17.46|19.31|17.47|19.31|17.47|19.3|17.46|0
1762986300000|2025-11-12 22:25:00|19.3|17.46|19.3|17.47|19.31|17.47|19.3|17.46|0
1762986600000|2025-11-12 22:30:00||17.46||17.46||17.46||17.46|0
1762986900000|2025-11-12 22:35:00|19.29|17.45|19.29|17.45|19.29|17.45|19.29|17.45|0
1762987200000|2025-11-12 22:40:00|19.28||19.28||19.28||19.28||0
1762987500000|2025-11-12 22:45:00||17.44||17.44||17.44||17.44|0
1762987800000|2025-11-12 22:50:00|19.29|17.45|19.3|17.46|19.3|17.46|19.29|17.45|0
1762988100000|2025-11-12 22:55:00|19.28|17.45|19.29|17.45|19.3|17.46|19.28|17.45|0
1762988400000|2025-11-12 23:00:00|19.27|17.46|19.85|17.96|19.88|17.98|19.25|17.41|0
1762988700000|2025-11-12 23:05:00|19.84|17.95|19.72|17.84|19.84|17.95|19.71|17.83|0
1762989000000|2025-11-12 23:10:00|19.71|17.83|19.65|17.78|19.71|17.83|19.63|17.76|0
1762989300000|2025-11-12 23:15:00|19.66|17.79|19.65|17.77|19.69|17.81|19.62|17.75|0
1762989600000|2025-11-12 23:20:00|19.64|17.78|19.72|17.84|19.78|17.9|19.62|17.75|0
1762989900000|2025-11-12 23:25:00|19.71|17.83|19.61|17.74|19.71|17.83|19.61|17.74|0
1762990200000|2025-11-12 23:30:00|19.62|17.75|19.71|17.84|19.77|17.89|19.59|17.73|0
1762990500000|2025-11-12 23:35:00|19.7|17.83|19.71|17.83|19.78|17.9|19.7|17.82|0
1762990800000|2025-11-12 23:40:00|19.74|17.86|19.75|17.86|19.8|17.92|19.72|17.84|0
1762991100000|2025-11-12 23:45:00|19.74|17.87|19.84|17.95|19.87|17.98|19.73|17.85|0
1762991400000|2025-11-12 23:50:00|19.82|17.94|19.91|18.02|19.97|18.07|19.81|17.92|0
1762991700000|2025-11-12 23:55:00|19.92|18.01|19.76|17.88|19.94|18.04|19.74|17.86|0
1762992000000|2025-11-13 00:00:00|19.75|17.87|19.63|17.76|19.76|17.88|19.62|17.75|0
1762992300000|2025-11-13 00:05:00|19.62|17.77|19.43|17.58|19.66|17.79|19.43|17.58|0
1762992600000|2025-11-13 00:10:00|19.44|17.59|19.47|17.62|19.56|17.69|19.42|17.57|0
1762992900000|2025-11-13 00:15:00|19.48|17.61|19.5|17.64|19.53|17.67|19.41|17.56|0
1762993200000|2025-11-13 00:20:00|19.51|17.65|19.5|17.64|19.52|17.66|19.41|17.57|0
1762993500000|2025-11-13 00:25:00|19.49|17.63|19.59|17.72|19.59|17.73|19.47|17.61|0
1762993800000|2025-11-13 00:30:00|19.56|17.7|19.56|17.7|19.65|17.78|19.51|17.66|0
1762994100000|2025-11-13 00:35:00|19.58|17.71|19.56|17.69|19.6|17.74|19.53|17.67|0
1762994400000|2025-11-13 00:40:00|19.55|17.7|19.53|17.67|19.61|17.75|19.52|17.66|0
1762994700000|2025-11-13 00:45:00|19.54|17.68|19.62|17.75|19.63|17.76|19.54|17.68|0
1762995000000|2025-11-13 00:50:00|19.6|17.74|19.57|17.71|19.68|17.81|19.57|17.71|0
1762995300000|2025-11-13 00:55:00|19.56|17.7|19.56|17.7|19.66|17.79|19.54|17.68|0
1762995600000|2025-11-13 01:00:00|19.57|17.71|19.31|17.47|19.6|17.74|19.29|17.45|0
1762995900000|2025-11-13 01:05:00|19.3|17.46|18.88|17.08|19.3|17.46|18.88|17.08|0
1762996200000|2025-11-13 01:10:00|18.89|17.09|18.91|17.11|19.01|17.2|18.78|16.99|0
1762996500000|2025-11-13 01:15:00|18.9|17.1|19.11|17.29|19.21|17.38|18.9|17.1|0
1762996800000|2025-11-13 01:20:00|19.12|17.3|19.1|17.28|19.15|17.32|19.07|17.25|0
1762997100000|2025-11-13 01:25:00|19.12|17.3|19.22|17.39|19.3|17.46|19.07|17.25|0
1762997400000|2025-11-13 01:30:00|19.2|17.37|19.23|17.4|19.26|17.42|19.15|17.32|0
1762997700000|2025-11-13 01:35:00|19.24|17.41|19|17.19|19.25|17.41|18.98|17.17|0
1762998000000|2025-11-13 01:40:00|19.01|17.2|19|17.19|19.04|17.22|18.97|17.16|0
1762998300000|2025-11-13 01:45:00|18.99|17.18|19.06|17.25|19.08|17.26|18.96|17.16|0
1762998600000|2025-11-13 01:50:00|19.07|17.26|19.04|17.23|19.1|17.28|19|17.19|0
1762998900000|2025-11-13 01:55:00|19.05|17.24|19.1|17.28|19.14|17.31|19.03|17.22|0
1762999200000|2025-11-13 02:00:00|19.11|17.29|19.07|17.26|19.14|17.32|19.05|17.24|0
1762999500000|2025-11-13 02:05:00|19.1|17.28|19.11|17.29|19.13|17.31|19.08|17.26|0
1762999800000|2025-11-13 02:10:00|19.12|17.3|19.11|17.29|19.25|17.41|19.08|17.27|0
1763000100000|2025-11-13 02:15:00|19.1|17.28|19.05|17.24|19.13|17.3|19.05|17.23|0
1763000400000|2025-11-13 02:20:00|19.04|17.23|19.11|17.29|19.14|17.31|19.03|17.22|0
1763000700000|2025-11-13 02:25:00|19.1|17.28|19.11|17.29|19.12|17.3|19.08|17.26|0
1763001000000|2025-11-13 02:30:00|19.1|17.28|19.17|17.35|19.2|17.37|19.07|17.26|0
1763001300000|2025-11-13 02:35:00|19.18|17.36|19.16|17.33|19.19|17.36|19.13|17.31|0
1763001600000|2025-11-13 02:40:00|19.17|17.34|19.27|17.44|19.3|17.47|19.16|17.33|0
1763001900000|2025-11-13 02:45:00|19.28|17.43|19.17|17.34|19.31|17.47|19.13|17.31|0
1763002200000|2025-11-13 02:50:00|19.15|17.33|19.22|17.39|19.25|17.42|19.13|17.31|0
1763002500000|2025-11-13 02:55:00|19.23|17.4|19.27|17.43|19.33|17.49|19.2|17.37|0
1763002800000|2025-11-13 03:00:00|19.25|17.42|19.36|17.52|19.38|17.54|19.24|17.4|0
1763003100000|2025-11-13 03:05:00|19.35|17.51|19.37|17.53|19.41|17.56|19.33|17.49|0
1763003400000|2025-11-13 03:10:00|19.36|17.52|19.36|17.52|19.39|17.54|19.33|17.49|0
1763003700000|2025-11-13 03:15:00|19.35|17.51|19.33|17.49|19.4|17.56|19.33|17.49|0
1763004000000|2025-11-13 03:20:00|19.36|17.52|19.3|17.47|19.38|17.53|19.3|17.46|0
1763004300000|2025-11-13 03:25:00|19.32|17.48|19.1|17.29|19.33|17.49|19.08|17.26|0
1763004600000|2025-11-13 03:30:00|19.11|17.3|19.06|17.24|19.12|17.3|19.03|17.22|0
1763004900000|2025-11-13 03:35:00|19.07|17.25|19.05|17.24|19.08|17.27|19.03|17.22|0
1763005200000|2025-11-13 03:40:00|19.06|17.25|19.06|17.24|19.1|17.28|19.03|17.22|0
1763005500000|2025-11-13 03:45:00|19.07|17.25|19.15|17.33|19.2|17.37|19.07|17.25|0
1763005800000|2025-11-13 03:50:00|19.16|17.35|19.15|17.33|19.19|17.36|19.14|17.32|0
1763006100000|2025-11-13 03:55:00|19.14|17.32|19.14|17.32|19.18|17.35|19.12|17.29|0
1763006400000|2025-11-13 04:00:00|19.15|17.33|19.07|17.25|19.18|17.35|19.05|17.24|0
1763006700000|2025-11-13 04:05:00|19.06|17.26|19.04|17.22|19.08|17.26|19.02|17.21|0
1763007000000|2025-11-13 04:10:00|19.05|17.23|19.05|17.23|19.07|17.25|19.02|17.21|0
1763007300000|2025-11-13 04:15:00|19.04|17.22|19.04|17.23|19.07|17.26|19.02|17.21|0
1763007600000|2025-11-13 04:20:00|19.03|17.22|18.99|17.18|19.06|17.25|18.96|17.16|0
1763007900000|2025-11-13 04:25:00|18.98|17.17|18.95|17.14|19.01|17.2|18.92|17.12|0
1763008200000|2025-11-13 04:30:00|18.94|17.15|18.97|17.16|18.97|17.16|18.92|17.11|0
1763008500000|2025-11-13 04:35:00|18.96|17.15|18.93|17.13|18.98|17.17|18.92|17.12|0
1763008800000|2025-11-13 04:40:00|18.94|17.14|18.94|17.13|18.97|17.16|18.92|17.12|0
1763009100000|2025-11-13 04:45:00|18.93|17.14|18.95|17.14|18.97|17.16|18.92|17.12|0
1763009400000|2025-11-13 04:50:00|18.96|17.15|18.95|17.15|18.97|17.16|18.93|17.12|0
1763009700000|2025-11-13 04:55:00|18.96|17.16|18.91|17.11|18.97|17.16|18.89|17.09|0
1763010000000|2025-11-13 05:00:00|18.89|17.09|18.89|17.09|18.92|17.11|18.87|17.07|0
1763010300000|2025-11-13 05:05:00|18.9|17.1|18.88|17.08|18.9|17.1|18.86|17.06|0
1763010600000|2025-11-13 05:10:00|18.87|17.07|18.9|17.1|18.91|17.11|18.84|17.04|0
1763010900000|2025-11-13 05:15:00|18.89|17.09|18.88|17.08|18.9|17.1|18.86|17.06|0
1763011200000|2025-11-13 05:20:00|18.89|17.09|18.89|17.09|18.91|17.11|18.88|17.08|0
1763011500000|2025-11-13 05:25:00|18.9|17.1|18.89|17.09|18.92|17.12|18.87|17.07|0
1763011800000|2025-11-13 05:30:00|18.88|17.08|18.9|17.1|18.92|17.11|18.87|17.08|0
1763012100000|2025-11-13 05:35:00|18.89|17.09|18.91|17.11|18.91|17.11|18.87|17.08|0
1763012400000|2025-11-13 05:40:00|18.92|17.12|18.91|17.11|18.92|17.12|18.87|17.08|0
1763012700000|2025-11-13 05:45:00|18.89|17.09|18.9|17.1|18.92|17.12|18.88|17.08|0
1763013000000|2025-11-13 05:50:00|18.91|17.11|18.9|17.1|18.94|17.14|18.88|17.08|0
1763013300000|2025-11-13 05:55:00|18.91|17.09|18.85|17.05|18.91|17.1|18.83|17.04|0
1763013600000|2025-11-13 06:00:00|18.84|17.06|18.84|17.05|18.88|17.09|18.82|17.03|0
1763013900000|2025-11-13 06:05:00|18.83|17.04|18.83|17.04|18.86|17.07|18.81|17.02|0
1763014200000|2025-11-13 06:10:00|18.82|17.03|18.93|17.13|18.97|17.16|18.82|17.03|0
1763014500000|2025-11-13 06:15:00|18.91|17.11|18.96|17.16|18.98|17.17|18.89|17.09|0
1763014800000|2025-11-13 06:20:00|18.95|17.14|18.87|17.08|18.97|17.17|18.85|17.06|0
1763015100000|2025-11-13 06:25:00|18.88|17.07|18.87|17.07|18.88|17.08|18.84|17.04|0
1763015400000|2025-11-13 06:30:00|18.86|17.06|18.87|17.07|18.88|17.08|18.84|17.04|0
1763015700000|2025-11-13 06:35:00|18.86|17.06|18.87|17.07|18.88|17.08|18.83|17.04|0
1763016000000|2025-11-13 06:40:00|18.88|17.08|18.86|17.07|18.88|17.08|18.84|17.04|0
1763016300000|2025-11-13 06:45:00|18.85|17.06|18.84|17.04|18.88|17.08|18.83|17.03|0
1763016600000|2025-11-13 06:50:00|18.83|17.05|18.85|17.05|18.86|17.06|18.81|17.02|0
1763016900000|2025-11-13 06:55:00|18.84|17.06|18.85|17.05|18.89|17.09|18.83|17.04|0
1763017200000|2025-11-13 07:00:00|18.86|17.06|18.91|17.11|18.93|17.12|18.82|17.03|0
1763017500000|2025-11-13 07:05:00|18.9|17.1|18.89|17.09|18.93|17.13|18.88|17.08|0
1763017800000|2025-11-13 07:10:00|18.9|17.1|18.9|17.1|18.94|17.14|18.87|17.07|0
1763018100000|2025-11-13 07:15:00|18.91|17.11|18.91|17.1|18.93|17.13|18.88|17.08|0
1763018400000|2025-11-13 07:20:00|18.92|17.11|18.85|17.06|18.92|17.12|18.82|17.03|0
1763018700000|2025-11-13 07:25:00|18.86|17.05|18.85|17.05|18.87|17.07|18.82|17.03|0
1763019000000|2025-11-13 07:30:00|18.84|17.04|18.85|17.05|18.88|17.08|18.82|17.03|0
1763019300000|2025-11-13 07:35:00|18.86|17.06|18.86|17.06|18.9|17.1|18.83|17.04|0
1763019600000|2025-11-13 07:40:00|18.87|17.07|18.92|17.12|18.94|17.13|18.85|17.05|0
1763019900000|2025-11-13 07:45:00|18.91|17.11|18.99|17.18|19.02|17.21|18.89|17.09|0
1763020200000|2025-11-13 07:50:00|19|17.19|19|17.19|19.04|17.23|18.94|17.14|0
1763020500000|2025-11-13 07:55:00|19.01|17.2|19|17.19|19.04|17.23|18.98|17.18|0
1763020800000|2025-11-13 08:00:00|19.01|17.2|19.11|17.29|19.2|17.37|18.97|17.16|0
1763021100000|2025-11-13 08:05:00|19.12|17.3|19.12|17.3|19.14|17.32|19.02|17.21|0
1763021400000|2025-11-13 08:10:00|19.11|17.29|19.28|17.44|19.3|17.46|19.1|17.28|0
1763021700000|2025-11-13 08:15:00|19.29|17.45|19.28|17.44|19.32|17.48|19.22|17.39|0
1763022000000|2025-11-13 08:20:00|19.27|17.43|19.15|17.33|19.29|17.45|19.12|17.3|0
1763022300000|2025-11-13 08:25:00|19.16|17.32|19.17|17.34|19.18|17.35|19.09|17.28|0
1763022600000|2025-11-13 08:30:00|19.16|17.35|19.21|17.38|19.23|17.4|19.14|17.31|0
1763022900000|2025-11-13 08:35:00|19.22|17.39|19.1|17.28|19.25|17.42|19.07|17.25|0
1763023200000|2025-11-13 08:40:00|19.09|17.27|19.11|17.29|19.15|17.32|19.08|17.27|0
1763023500000|2025-11-13 08:45:00|19.12|17.3|19.15|17.33|19.17|17.34|19.08|17.27|0
1763023800000|2025-11-13 08:50:00|19.16|17.34|19.08|17.26|19.17|17.34|19|17.19|0
1763024100000|2025-11-13 08:55:00|19.1|17.28|19.12|17.3|19.15|17.33|18.99|17.18|0
1763024400000|2025-11-13 09:00:00|19.11|17.29|19.2|17.37|19.23|17.4|19|17.19|0
1763024700000|2025-11-13 09:05:00|19.23|17.4|19.36|17.52|19.47|17.62|19.2|17.37|0
1763025000000|2025-11-13 09:10:00|19.38|17.53|19.47|17.62|19.56|17.69|19.37|17.53|0
1763025300000|2025-11-13 09:15:00|19.48|17.61|19.52|17.66|19.56|17.7|19.44|17.59|0
1763025600000|2025-11-13 09:20:00|19.53|17.67|19.63|17.76|19.69|17.81|19.51|17.65|0
1763025900000|2025-11-13 09:25:00|19.62|17.75|19.73|17.85|19.74|17.86|19.6|17.73|0
1763026200000|2025-11-13 09:30:00|19.71|17.84|19.71|17.83|19.79|17.9|19.65|17.78|0
1763026500000|2025-11-13 09:35:00|19.72|17.84|19.83|17.94|19.91|18.01|19.65|17.78|0
1763026800000|2025-11-13 09:40:00|19.84|17.95|19.67|17.8|19.88|17.98|19.66|17.79|0
1763027100000|2025-11-13 09:45:00|19.66|17.79|19.66|17.79|19.72|17.84|19.64|17.77|0
1763027400000|2025-11-13 09:50:00|19.69|17.81|19.63|17.76|19.71|17.83|19.61|17.74|0
1763027700000|2025-11-13 09:55:00|19.64|17.77|19.57|17.71|19.68|17.81|19.57|17.7|0
1763028000000|2025-11-13 10:00:00|19.59|17.7|19.58|17.72|19.61|17.74|19.54|17.68|0
1763028300000|2025-11-13 10:05:00|19.57|17.71|19.48|17.62|19.61|17.74|19.47|17.61|0
1763028600000|2025-11-13 10:10:00|19.47|17.61|19.5|17.64|19.52|17.66|19.44|17.59|0
1763028900000|2025-11-13 10:15:00|19.51|17.66|19.46|17.61|19.51|17.66|19.44|17.58|0
1763029200000|2025-11-13 10:20:00|19.45|17.6|19.37|17.53|19.49|17.63|19.35|17.51|0
1763029500000|2025-11-13 10:25:00|19.38|17.54|19.38|17.53|19.42|17.57|19.36|17.51|0
1763029800000|2025-11-13 10:30:00|19.39|17.54|19.32|17.48|19.45|17.6|19.3|17.46|0
1763030100000|2025-11-13 10:35:00|19.31|17.47|19.32|17.48|19.36|17.51|19.27|17.43|0
1763030400000|2025-11-13 10:40:00|19.31|17.47|19.3|17.46|19.35|17.51|19.29|17.45|0
1763030700000|2025-11-13 10:45:00|19.32|17.48|19.38|17.54|19.41|17.56|19.3|17.46|0
1763031000000|2025-11-13 10:50:00|19.39|17.53|19.36|17.52|19.4|17.56|19.36|17.51|0
1763031300000|2025-11-13 10:55:00|19.37|17.53|19.42|17.57|19.47|17.61|19.37|17.52|0
1763031600000|2025-11-13 11:00:00|19.44|17.58|19.32|17.48|19.45|17.6|19.31|17.47|0
1763031900000|2025-11-13 11:05:00|19.34|17.5|19.21|17.38|19.35|17.51|19.2|17.37|0
1763032200000|2025-11-13 11:10:00|19.2|17.37|19.19|17.36|19.25|17.41|19.14|17.32|0
1763032500000|2025-11-13 11:15:00|19.18|17.35|19.28|17.45|19.35|17.51|19.14|17.32|0
1763032800000|2025-11-13 11:20:00|19.29|17.46|19.43|17.58|19.46|17.6|19.29|17.46|0
1763033100000|2025-11-13 11:25:00|19.42|17.57|19.47|17.61|19.54|17.68|19.38|17.53|0
1763033400000|2025-11-13 11:30:00|19.46|17.59|19.57|17.71|19.6|17.74|19.44|17.58|0
1763033700000|2025-11-13 11:35:00|19.58|17.7|19.55|17.69|19.68|17.81|19.51|17.66|0
1763034000000|2025-11-13 11:40:00|19.53|17.67|19.53|17.67|19.59|17.72|19.49|17.64|0
1763034300000|2025-11-13 11:45:00|19.52|17.66|19.55|17.68|19.58|17.72|19.5|17.64|0
1763034600000|2025-11-13 11:50:00|19.54|17.67|19.48|17.63|19.54|17.67|19.41|17.56|0
1763034900000|2025-11-13 11:55:00|19.54|17.68|19.43|17.58|19.57|17.71|19.39|17.55|0
1763035200000|2025-11-13 12:00:00|19.44|17.59|19.53|17.67|19.6|17.73|19.31|17.47|0
1763035500000|2025-11-13 12:05:00|19.52|17.66|19.63|17.76|19.7|17.82|19.51|17.66|0
1763035800000|2025-11-13 12:10:00|19.62|17.75|19.58|17.71|19.67|17.8|19.52|17.66|0
1763036100000|2025-11-13 12:15:00|19.57|17.7|19.54|17.68|19.6|17.73|19.51|17.65|0
1763036400000|2025-11-13 12:20:00|19.53|17.67|19.58|17.71|19.61|17.74|19.5|17.65|0
1763036700000|2025-11-13 12:25:00|19.59|17.72|19.53|17.67|19.6|17.73|19.49|17.63|0
1763037000000|2025-11-13 12:30:00|19.54|17.68|19.49|17.64|19.56|17.69|19.45|17.6|0
1763037300000|2025-11-13 12:35:00|19.48|17.62|19.36|17.51|19.52|17.66|19.35|17.51|0
1763037600000|2025-11-13 12:40:00|19.37|17.52|19.29|17.46|19.42|17.57|19.29|17.46|0
1763037900000|2025-11-13 12:45:00|19.3|17.48|19.37|17.52|19.41|17.56|19.17|17.34|0
1763038200000|2025-11-13 12:50:00|19.38|17.53|19.42|17.57|19.44|17.59|19.34|17.5|0
1763038500000|2025-11-13 12:55:00|19.43|17.58|19.5|17.64|19.52|17.66|19.4|17.56|0
1763038800000|2025-11-13 13:00:00|19.52|17.66|19.59|17.73|19.62|17.75|19.37|17.52|0
1763039100000|2025-11-13 13:05:00|19.6|17.7|19.57|17.7|19.6|17.73|19.51|17.65|0
1763039400000|2025-11-13 13:10:00|19.58|17.72|19.46|17.61|19.6|17.73|19.46|17.61|0
1763039700000|2025-11-13 13:15:00|19.47|17.6|19.6|17.73|19.6|17.73|19.41|17.56|0
1763040000000|2025-11-13 13:20:00|19.59|17.72|19.59|17.72|19.73|17.85|19.56|17.69|0
1763040300000|2025-11-13 13:25:00|19.57|17.71|19.47|17.61|19.62|17.75|19.47|17.61|0
1763040600000|2025-11-13 13:30:00|19.46|17.63|19.92|18.03|19.96|18.05|19.46|17.61|0
1763040900000|2025-11-13 13:35:00|19.93|18.01|19.84|17.95|19.93|18.02|19.75|17.87|0
1763041200000|2025-11-13 13:40:00|19.83|17.94|19.82|17.93|19.9|18.01|19.77|17.89|0
1763041500000|2025-11-13 13:45:00|19.81|17.92|19.73|17.85|19.85|17.96|19.7|17.82|0
1763041800000|2025-11-13 13:50:00|19.72|17.84|19.75|17.87|19.8|17.91|19.7|17.82|0
1763042100000|2025-11-13 13:55:00|19.76|17.88|19.92|18.03|19.93|18.03|19.73|17.85|0
1763042400000|2025-11-13 14:00:00|19.93|18.04|19.93|18.03|20|18.09|18.37|16.62|0
1763042700000|2025-11-13 14:05:00|19.92|18.02|20.15|18.23|20.22|18.29|19.89|17.99|0
1763043000000|2025-11-13 14:10:00|20.14|18.22|20.02|18.11|20.21|18.28|19.97|18.06|0
1763043300000|2025-11-13 14:15:00|20.03|18.12|20|18.09|20.05|18.14|19.96|18.06|0
1763043600000|2025-11-13 14:20:00|19.99|18.1|19.91|18.01|20|18.1|19.86|17.97|0
1763043900000|2025-11-13 14:25:00|19.9|18|19.97|18.07|20.08|18.17|19.81|17.92|0
1763044200000|2025-11-13 14:30:00|19.93|18.04|19.93|18.04|20.13|18.21|19.74|17.86|0
1763044500000|2025-11-13 14:35:00|19.95|18.05|20.29|18.36|20.42|18.47|19.9|18.01|0
1763044800000|2025-11-13 14:40:00|20.3|18.4|20.67|18.7|20.69|18.72|20.3|18.37|0
1763045100000|2025-11-13 14:45:00|20.7|18.73|20.45|18.51|20.71|18.74|20.35|18.41|0
1763045400000|2025-11-13 14:50:00|20.44|18.5|20.28|18.35|20.46|18.51|20.12|18.2|0
1763045700000|2025-11-13 14:55:00|20.26|18.33|20.19|18.27|20.31|18.37|19.99|18.09|0
1763046000000|2025-11-13 15:00:00|20.2|18.26|20.31|18.38|20.38|18.44|20|18.1|0
1763046300000|2025-11-13 15:05:00|20.29|18.36|19.73|17.85|20.32|18.39|19.69|17.81|0
1763046600000|2025-11-13 15:10:00|19.75|17.87|19.56|17.7|19.8|17.92|19.51|17.65|0
1763046900000|2025-11-13 15:15:00|19.55|17.68|19.62|17.75|19.72|17.84|19.44|17.59|0
1763047200000|2025-11-13 15:20:00|19.61|17.76|19.7|17.83|19.92|18.02|19.58|17.71|0
1763047500000|2025-11-13 15:25:00|19.71|17.86|20.02|18.12|20.08|18.17|19.71|17.83|0
1763047800000|2025-11-13 15:30:00|20.01|18.11|20.37|18.43|20.38|18.44|20|18.09|0
1763048100000|2025-11-13 15:35:00|20.38|18.44|20.43|18.49|20.67|18.7|20.29|18.36|0
1763048400000|2025-11-13 15:40:00|20.44|18.5|20.65|18.69|20.71|18.73|20.4|18.46|0
1763048700000|2025-11-13 15:45:00|20.63|18.68|21.01|19.01|21.05|19.05|20.62|18.66|0
1763049000000|2025-11-13 15:50:00|21.04|19.04|21.17|19.17|21.19|19.19|20.96|18.96|0
1763049300000|2025-11-13 15:55:00|21.16|19.16|20.84|18.85|21.22|19.22|20.84|18.85|0
1763049600000|2025-11-13 16:00:00|20.85|18.87|20.91|18.92|20.95|18.96|20.57|18.61|0
1763049900000|2025-11-13 16:05:00|20.87|18.89|20.92|18.93|21.17|19.17|20.83|18.85|0
1763050200000|2025-11-13 16:10:00|20.93|18.94|20.93|18.93|21.1|19.1|20.89|18.9|0
1763050500000|2025-11-13 16:15:00|20.97|18.98|21.01|19.01|21.15|19.15|20.82|18.84|0
1763050800000|2025-11-13 16:20:00|21.04|19.04|21.21|19.21|21.22|19.22|20.87|18.88|0
1763051100000|2025-11-13 16:25:00|21.18|19.18|21.05|19.05|21.36|19.36|20.97|18.97|0
1763051400000|2025-11-13 16:30:00|21.03|19.03|20.85|18.86|21.12|19.12|20.82|18.84|0
1763051700000|2025-11-13 16:35:00|20.82|18.84|21.37|19.37|21.37|19.37|20.74|18.77|0
1763052000000|2025-11-13 16:40:00|21.39|19.39|21.55|19.55|21.59|19.59|21.34|19.34|0
1763052300000|2025-11-13 16:45:00|21.51|19.51|21.39|19.39|21.6|19.6|21.34|19.34|0
1763052600000|2025-11-13 16:50:00|21.4|19.4|21.49|19.49|21.55|19.55|21.25|19.25|0
1763052900000|2025-11-13 16:55:00|21.51|19.51|21.48|19.48|21.6|19.6|21.32|19.32|0
1763053200000|2025-11-13 17:00:00|21.52|19.52|21.36|19.36|21.62|19.62|21.31|19.31|0
1763053500000|2025-11-13 17:05:00|21.35|19.35|21.46|19.46|21.49|19.49|21.14|19.14|0
1763053800000|2025-11-13 17:10:00|21.47|19.47|21.57|19.57|21.67|19.67|21.43|19.43|0
1763054100000|2025-11-13 17:15:00|21.58|19.58|21.39|19.39|21.58|19.58|21.31|19.31|0
1763054400000|2025-11-13 17:20:00|21.38|19.38|21.1|19.1|21.43|19.43|21.07|19.07|0
1763054700000|2025-11-13 17:25:00|21.06|19.06|21.08|19.08|21.28|19.28|21|19|0
1763055000000|2025-11-13 17:30:00|21.09|19.09|20.98|18.98|21.09|19.09|20.92|18.93|0
1763055300000|2025-11-13 17:35:00|20.97|18.97|21.1|19.1|21.32|19.32|20.96|18.96|0
1763055600000|2025-11-13 17:40:00|21.09|19.09|21.3|19.3|21.36|19.36|21.06|19.06|0
1763055900000|2025-11-13 17:45:00|21.31|19.31|21.56|19.56|21.69|19.69|21.28|19.28|0
1763056200000|2025-11-13 17:50:00|21.55|19.55|21.64|19.64|21.72|19.72|21.53|19.53|0
1763056500000|2025-11-13 17:55:00|21.67|19.67|21.82|19.82|21.98|19.98|21.67|19.67|0
1763056800000|2025-11-13 18:00:00|21.8|19.8|21.97|19.97|21.98|19.98|21.76|19.76|0
1763057100000|2025-11-13 18:05:00|21.94|19.94|22.09|20.09|22.13|20.13|21.79|19.79|0
1763057400000|2025-11-13 18:10:00|22.1|20.1|21.97|19.97|22.21|20.21|21.94|19.94|0
1763057700000|2025-11-13 18:15:00|21.96|19.96|22.43|20.43|22.43|20.43|21.94|19.94|0
1763058000000|2025-11-13 18:20:00|22.39|20.39|22.44|20.44|22.48|20.48|22.28|20.28|0
1763058300000|2025-11-13 18:25:00|22.45|20.45|22.92|20.92|22.97|20.97|22.43|20.43|0
1763058600000|2025-11-13 18:30:00|22.94|20.94|23.08|21.08|23.12|21.12|22.91|20.91|0
1763058900000|2025-11-13 18:35:00|23.09|21.09|23.53|21.53|23.66|21.66|23.03|21.03|0
1763059200000|2025-11-13 18:40:00|23.52|21.52|23.25|21.25|23.66|21.66|23.25|21.25|0
1763059500000|2025-11-13 18:45:00|23.24|21.24|23.19|21.19|23.42|21.42|23.08|21.08|0
1763059800000|2025-11-13 18:50:00|23.18|21.18|23.36|21.36|23.4|21.4|23.13|21.13|0
1763060100000|2025-11-13 18:55:00|23.34|21.34|23.38|21.38|23.52|21.52|23.25|21.25|0
1763060400000|2025-11-13 19:00:00|23.36|21.36|23.56|21.56|23.7|21.7|23.28|21.28|0
1763060700000|2025-11-13 19:05:00|23.54|21.54|23.6|21.6|23.82|21.82|23.45|21.45|0
1763061000000|2025-11-13 19:10:00|23.59|21.59|23.74|21.74|23.85|21.85|23.48|21.48|0
1763061300000|2025-11-13 19:15:00|23.76|21.76|23.68|21.68|23.81|21.81|23.53|21.53|0
1763061600000|2025-11-13 19:20:00|23.67|21.67|23.46|21.46|23.72|21.72|23.38|21.38|0
1763061900000|2025-11-13 19:25:00|23.47|21.47|23.16|21.16|23.47|21.47|23.09|21.09|0
1763062200000|2025-11-13 19:30:00|23.15|21.15|23.26|21.26|23.36|21.36|23.12|21.12|0
1763062500000|2025-11-13 19:35:00|23.27|21.27|23.45|21.45|23.61|21.61|23.17|21.17|0
1763062800000|2025-11-13 19:40:00|23.46|21.46|23.74|21.74|23.86|21.86|23.46|21.46|0
1763063100000|2025-11-13 19:45:00|23.73|21.73|23.96|21.96|24.08|22.08|23.66|21.66|0
1763063400000|2025-11-13 19:50:00|23.89|21.89|24.21|22.21|24.21|22.21|23.74|21.74|0
1763063700000|2025-11-13 19:55:00|24.2|22.2|24.08|22.08|24.66|22.66|23.96|21.96|0
1763064000000|2025-11-13 20:00:00|24.1|22.1|24.27|22.27|24.32|22.32|23.98|21.98|0
1763064300000|2025-11-13 20:05:00|24.26|22.26|24.09|22.09|24.47|22.47|24.06|22.06|0
1763064600000|2025-11-13 20:10:00|24.1|22.1|24.27|22.27|24.37|22.37|24.05|22.05|0
1763064900000|2025-11-13 20:15:00|24.26|22.26|24.58|22.58|24.61|22.61|24.13|22.13|0
1763065200000|2025-11-13 20:20:00|24.56|22.56|24.64|22.64|24.84|22.84|24.53|22.53|0
1763065500000|2025-11-13 20:25:00|24.61|22.61|24.52|22.52|24.86|22.86|24.52|22.52|0
1763065800000|2025-11-13 20:30:00|24.53|22.53|24.22|22.22|24.55|22.55|24.22|22.22|0
1763066100000|2025-11-13 20:35:00|24.2|22.2|24.03|22.03|24.32|22.32|23.99|21.99|0
1763066400000|2025-11-13 20:40:00|24|22|23.96|21.96|24.06|22.06|23.76|21.76|0
1763066700000|2025-11-13 20:45:00|23.99|21.99|24.14|22.14|24.14|22.14|23.82|21.82|0
1763067000000|2025-11-13 20:50:00|24.15|22.15|24.39|22.39|24.45|22.45|23.77|21.77|0
1763067300000|2025-11-13 20:55:00|24.27|22.27|23.91|21.91|24.4|22.4|23.91|21.91|0
1763067600000|2025-11-13 21:00:00|23.87|21.87|23.39|21.39|23.87|21.87|23.39|21.39|0
1763067900000|2025-11-13 21:05:00|23.38|21.38|23.32|21.32|23.56|21.56|23.32|21.32|0
1763068200000|2025-11-13 21:10:00|23.31|21.31|23.26|21.26|23.39|21.39|23.23|21.23|0
1763068500000|2025-11-13 21:15:00|23.25|21.25|23.21|21.21|23.35|21.35|23.19|21.19|0
1763068800000|2025-11-13 21:20:00|23.2|21.2|23.42|21.42|23.45|21.45|23.16|21.16|0
1763069100000|2025-11-13 21:25:00|23.41|21.41|23.32|21.32|23.5|21.5|23.29|21.29|0
1763069400000|2025-11-13 21:30:00|23.31|21.31|23.52|21.52|23.54|21.54|23.28|21.28|0
1763069700000|2025-11-13 21:35:00|23.51|21.51|23.48|21.48|23.55|21.55|23.44|21.44|0
1763070000000|2025-11-13 21:40:00|23.47|21.47|23.49|21.49|23.51|21.51|23.46|21.46|0
1763070300000|2025-11-13 21:45:00|23.48|21.48|23.47|21.47|23.52|21.52|23.44|21.44|0
1763070600000|2025-11-13 21:50:00|23.48|21.48|23.46|21.46|23.51|21.51|23.44|21.44|0
1763070900000|2025-11-13 21:55:00|23.58|21.34|23.59|21.34|23.64|21.39|23.56|21.32|0
1763071200000|2025-11-13 22:00:00|23.6|21.35|23.57|21.32|23.62|21.37|23.57|21.32|0
1763071500000|2025-11-13 22:05:00|23.58|21.33|23.6|21.35|23.61|21.36|23.58|21.33|0
1763071800000|2025-11-13 22:10:00|23.59|21.34|23.62|21.37|23.64|21.39|23.54|21.3|0
1763072100000|2025-11-13 22:15:00|23.61|21.36|23.62|21.37|23.63|21.38|23.6|21.35|0
1763072400000|2025-11-13 22:20:00|23.61|21.36|23.62|21.37|23.63|21.38|23.6|21.35|0
1763072700000|2025-11-13 22:25:00|23.63|21.38|23.67|21.42|23.69|21.44|23.63|21.38|0
1763073000000|2025-11-13 22:30:00|23.68|21.39|23.65|21.39|23.68|21.43|23.63|21.38|0
1763073300000|2025-11-13 22:35:00|23.64|21.38|23.57|21.33|23.64|21.38|23.56|21.31|0
1763073600000|2025-11-13 22:40:00|23.58|21.32|23.51|21.27|23.58|21.32|23.51|21.27|0
1763073900000|2025-11-13 22:45:00|23.5|21.26|23.51|21.27|23.54|21.29|23.5|21.26|0
1763074200000|2025-11-13 22:50:00|23.52|21.28|23.52|21.28|23.54|21.3|23.51|21.27|0
1763074500000|2025-11-13 22:55:00|23.53|21.29|23.53|21.29|23.54|21.29|23.52|21.28|0
1763074800000|2025-11-13 23:00:00|23.47|21.24|23.26|21.05|23.48|21.24|23.24|21.03|0
1763075100000|2025-11-13 23:05:00|23.27|21.06|23.26|21.05|23.36|21.13|23.17|20.97|0
1763075400000|2025-11-13 23:10:00|23.27|21.06|23.45|21.21|23.45|21.21|23.27|21.06|0
1763075700000|2025-11-13 23:15:00|23.44|21.18|23.33|21.11|23.47|21.24|23.33|21.11|0
1763076000000|2025-11-13 23:20:00|23.34|21.12|23.24|21.03|23.37|21.14|23.23|21.02|0
1763076300000|2025-11-13 23:25:00|23.25|21.02|23.17|20.97|23.25|21.03|23.15|20.95|0
1763076600000|2025-11-13 23:30:00|23.18|20.96|23.19|20.98|23.2|20.99|23.1|20.9|0
1763076900000|2025-11-13 23:35:00|23.17|20.96|23.28|21.06|23.31|21.09|23.16|20.95|0
1763077200000|2025-11-13 23:40:00|23.27|21.05|23.22|21.01|23.29|21.07|23.2|20.99|0
1763077500000|2025-11-13 23:45:00|23.23|21.02|23.32|21.1|23.38|21.15|23.23|21.02|0
1763077800000|2025-11-13 23:50:00|23.31|21.09|23.32|21.1|23.36|21.13|23.25|21.03|0
1763078100000|2025-11-13 23:55:00|23.34|21.12|23.39|21.17|23.43|21.2|23.32|21.1|0
1763078400000|2025-11-14 00:00:00|23.38|21.16|23.35|21.12|23.44|21.21|23.31|21.09|0
1763078700000|2025-11-14 00:05:00|23.34|21.13|23.42|21.19|23.46|21.22|23.31|21.09|0
1763079000000|2025-11-14 00:10:00|23.41|21.18|23.27|21.06|23.43|21.2|23.22|21.01|0
1763079300000|2025-11-14 00:15:00|23.28|21.05|23.21|21|23.32|21.1|23.19|20.98|0
1763079600000|2025-11-14 00:20:00|23.2|20.99|23.2|20.99|23.23|21.02|23.19|20.98|0
1763079900000|2025-11-14 00:25:00|23.19|20.98|23.13|20.93|23.22|21.01|23.11|20.91|0
1763080200000|2025-11-14 00:30:00|23.15|20.95|23.16|20.95|23.24|21.03|23.13|20.93|0
1763080500000|2025-11-14 00:35:00|23.15|20.94|23.25|21.03|23.26|21.04|23.13|20.93|0
1763080800000|2025-11-14 00:40:00|23.23|21.02|23.24|21.03|23.32|21.1|23.2|20.99|0
1763081100000|2025-11-14 00:45:00|23.23|21.02|23.35|21.13|23.38|21.16|23.18|20.97|0
1763081400000|2025-11-14 00:50:00|23.34|21.12|23.33|21.11|23.41|21.18|23.28|21.07|0
1763081700000|2025-11-14 00:55:00|23.32|21.1|23.36|21.14|23.37|21.15|23.29|21.07|0
1763082000000|2025-11-14 01:00:00|23.37|21.15|23.31|21.09|23.39|21.16|23.26|21.05|0
1763082300000|2025-11-14 01:05:00|23.28|21.06|23.24|21.03|23.3|21.08|23.16|20.95|0
1763082600000|2025-11-14 01:10:00|23.23|21.02|23.22|21.01|23.27|21.05|23.13|20.93|0
1763082900000|2025-11-14 01:15:00|23.21|21|23.32|21.32|23.42|21.42|23.11|20.99|0
1763083200000|2025-11-14 01:20:00|23.33|21.33|23.33|21.33|23.4|21.4|23.31|21.31|0
1763083500000|2025-11-14 01:25:00|23.34|21.34|23.5|21.5|23.53|21.53|23.31|21.31|0
1763083800000|2025-11-14 01:30:00|23.48|21.48|23.39|21.39|23.51|21.51|23.36|21.36|0
1763084100000|2025-11-14 01:35:00|23.38|21.38|23.3|21.3|23.4|21.4|23.17|21.17|0
1763084400000|2025-11-14 01:40:00|23.29|21.29|23.44|21.44|23.47|21.47|23.28|21.28|0
1763084700000|2025-11-14 01:45:00|23.43|21.43|23.44|21.44|23.48|21.48|23.41|21.41|0
1763085000000|2025-11-14 01:50:00|23.42|21.42|23.44|21.44|23.53|21.53|23.42|21.42|0
1763085300000|2025-11-14 01:55:00|23.43|21.43|23.44|21.44|23.47|21.47|23.41|21.41|0
1763085600000|2025-11-14 02:00:00|23.41|21.41|23.45|21.45|23.48|21.48|23.4|21.4|0
1763085900000|2025-11-14 02:05:00|23.43|21.43|23.44|21.44|23.48|21.48|23.39|21.39|0
1763086200000|2025-11-14 02:10:00|23.45|21.45|23.27|21.27|23.47|21.47|23.27|21.27|0
1763086500000|2025-11-14 02:15:00|23.28|21.28|23.29|21.29|23.33|21.33|23.25|21.25|0
1763086800000|2025-11-14 02:20:00|23.28|21.28|23.29|21.29|23.31|21.31|23.26|21.26|0
1763087100000|2025-11-14 02:25:00|23.28|21.28|23.3|21.3|23.31|21.31|23.26|21.26|0
1763087400000|2025-11-14 02:30:00|23.29|21.29|23.3|21.3|23.32|21.32|23.26|21.26|0
1763087700000|2025-11-14 02:35:00|23.28|21.28|23.29|21.29|23.33|21.33|23.25|21.25|0
1763088000000|2025-11-14 02:40:00|23.28|21.28|23.28|21.28|23.32|21.32|23.25|21.25|0
1763088300000|2025-11-14 02:45:00|23.27|21.27|23.27|21.27|23.32|21.32|23.24|21.24|0
1763088600000|2025-11-14 02:50:00|23.29|21.29|23.14|21.14|23.32|21.32|23.12|21.12|0
1763088900000|2025-11-14 02:55:00|23.15|21.15|23.19|21.19|23.23|21.23|23.13|21.13|0
1763089200000|2025-11-14 03:00:00|23.18|21.18|23.39|21.39|23.44|21.44|23.17|21.17|0
1763089500000|2025-11-14 03:05:00|23.38|21.38|23.33|21.33|23.42|21.42|23.33|21.33|0
1763089800000|2025-11-14 03:10:00|23.32|21.32|23.19|21.19|23.36|21.36|23.16|21.16|0
1763090100000|2025-11-14 03:15:00|23.2|21.2|23.24|21.24|23.27|21.27|23.18|21.18|0
1763090400000|2025-11-14 03:20:00|23.23|21.23|23.25|21.25|23.29|21.29|23.2|21.2|0
1763090700000|2025-11-14 03:25:00|23.3|21.3|23.27|21.27|23.33|21.33|23.27|21.27|0
1763091000000|2025-11-14 03:30:00|23.29|21.29|23.28|21.28|23.31|21.31|23.26|21.26|0
1763091300000|2025-11-14 03:35:00|23.29|21.29|23.28|21.28|23.33|21.33|23.27|21.27|0
1763091600000|2025-11-14 03:40:00|23.29|21.29|23.29|21.29|23.32|21.32|23.25|21.25|0
1763091900000|2025-11-14 03:45:00|23.3|21.3|23.3|21.3|23.31|21.31|23.26|21.26|0
1763092200000|2025-11-14 03:50:00|23.32|21.32|23.61|21.61|23.61|21.61|23.28|21.28|0
1763092500000|2025-11-14 03:55:00|23.62|21.62|23.5|21.5|23.62|21.62|23.5|21.5|0
1763092800000|2025-11-14 04:00:00|23.49|21.49|23.61|21.61|23.61|21.61|23.37|21.37|0
1763093100000|2025-11-14 04:05:00|23.62|21.62|23.58|21.58|23.81|21.81|23.58|21.58|0
1763093400000|2025-11-14 04:10:00|23.57|21.57|23.7|21.7|23.7|21.7|23.54|21.54|0
1763093700000|2025-11-14 04:15:00|23.67|21.67|23.74|21.74|23.79|21.79|23.63|21.63|0
1763094000000|2025-11-14 04:20:00|23.72|21.72|23.88|21.88|23.9|21.9|23.71|21.71|0
1763094300000|2025-11-14 04:25:00|23.89|21.89|23.89|21.89|23.93|21.93|23.84|21.84|0
1763094600000|2025-11-14 04:30:00|23.86|21.86|23.94|21.94|24.03|22.03|23.85|21.85|0
1763094900000|2025-11-14 04:35:00|23.83|21.83|23.93|21.93|23.93|21.93|23.76|21.76|0
1763095200000|2025-11-14 04:40:00|23.91|21.91|23.87|21.87|23.98|21.98|23.86|21.86|0
1763095500000|2025-11-14 04:45:00|23.86|21.86|23.93|21.93|23.95|21.95|23.84|21.84|0
1763095800000|2025-11-14 04:50:00|23.94|21.94|23.93|21.93|23.96|21.96|23.88|21.88|0
1763096100000|2025-11-14 04:55:00|23.92|21.92|23.98|21.98|24.08|22.08|23.9|21.9|0
1763096400000|2025-11-14 05:00:00|23.97|21.97|24.02|22.02|24.04|22.04|23.96|21.96|0
1763096700000|2025-11-14 05:05:00|24.01|22.01|24.1|22.1|24.15|22.15|23.97|21.97|0
1763097000000|2025-11-14 05:10:00|24.11|22.11|24.28|22.28|24.31|22.31|24.09|22.09|0
1763097300000|2025-11-14 05:15:00|24.29|22.29|24.13|22.13|24.47|22.47|24.13|22.13|0
1763097600000|2025-11-14 05:20:00|24.14|22.14|23.79|21.79|24.14|22.14|23.78|21.78|0
1763097900000|2025-11-14 05:25:00|23.8|21.8|23.75|21.75|23.81|21.81|23.72|21.72|0
1763098200000|2025-11-14 05:30:00|23.77|21.77|23.82|21.82|23.84|21.84|23.71|21.71|0
1763098500000|2025-11-14 05:35:00|23.81|21.81|23.57|21.57|23.84|21.84|23.56|21.56|0
1763098800000|2025-11-14 05:40:00|23.58|21.58|23.58|21.58|23.62|21.62|23.49|21.49|0
1763099100000|2025-11-14 05:45:00|23.57|21.57|23.62|21.62|23.63|21.63|23.42|21.42|0
1763099400000|2025-11-14 05:50:00|23.61|21.61|23.58|21.58|23.63|21.63|23.53|21.53|0
1763099700000|2025-11-14 05:55:00|23.59|21.59|23.55|21.55|23.61|21.61|23.52|21.52|0
1763100000000|2025-11-14 06:00:00|23.56|21.56|23.68|21.68|23.74|21.74|23.44|21.44|0
1763100300000|2025-11-14 06:05:00|23.65|21.65|23.65|21.65|23.71|21.71|23.62|21.62|0
1763100600000|2025-11-14 06:10:00|23.66|21.66|23.66|21.66|23.71|21.71|23.59|21.59|0
1763100900000|2025-11-14 06:15:00|23.68|21.68|23.71|21.71|23.74|21.74|23.66|21.66|0
1763101200000|2025-11-14 06:20:00|23.7|21.7|23.82|21.82|23.85|21.85|23.68|21.68|0
1763101500000|2025-11-14 06:25:00|23.83|21.83|23.88|21.88|23.95|21.95|23.77|21.77|0
1763101800000|2025-11-14 06:30:00|23.89|21.89|23.91|21.91|23.94|21.94|23.84|21.84|0
1763102100000|2025-11-14 06:35:00|23.9|21.9|24.04|22.04|24.07|22.07|23.87|21.87|0
1763102400000|2025-11-14 06:40:00|24.03|22.03|24.09|22.09|24.25|22.25|24.01|22.01|0
1763102700000|2025-11-14 06:45:00|24.11|22.11|24.11|22.11|24.16|22.16|23.86|21.86|0
1763103000000|2025-11-14 06:50:00|24.09|22.09|23.93|21.93|24.12|22.12|23.91|21.91|0
1763103300000|2025-11-14 06:55:00|23.95|21.95|23.76|21.76|24|22|23.75|21.75|0
1763103600000|2025-11-14 07:00:00|23.78|21.78|24.08|22.08|24.08|22.08|23.77|21.77|0
1763103900000|2025-11-14 07:05:00|24.07|22.07|24.29|22.29|24.35|22.35|24.02|22.02|0
1763104200000|2025-11-14 07:10:00|24.32|22.32|24.45|22.45|24.59|22.59|24.24|22.24|0
1763104500000|2025-11-14 07:15:00|24.44|22.44|24.87|22.87|24.92|22.92|24.42|22.42|0
1763104800000|2025-11-14 07:20:00|24.85|22.85|24.75|22.75|24.98|22.98|24.72|22.72|0
1763105100000|2025-11-14 07:25:00|24.74|22.74|24.66|22.66|24.85|22.85|24.62|22.62|0
1763105400000|2025-11-14 07:30:00|24.69|22.69|24.44|22.44|24.69|22.69|24.37|22.37|0
1763105700000|2025-11-14 07:35:00|24.43|22.43|24.44|22.44|24.52|22.52|24.39|22.39|0
1763106000000|2025-11-14 07:40:00|24.43|22.43|24.45|22.45|24.53|22.53|24.36|22.36|0
1763106300000|2025-11-14 07:45:00|24.43|22.43|24.43|22.43|24.54|22.54|24.38|22.38|0
1763106600000|2025-11-14 07:50:00|24.44|22.44|24.4|22.4|24.49|22.49|24.38|22.38|0
1763106900000|2025-11-14 07:55:00|24.41|22.41|24.42|22.42|24.45|22.45|24.35|22.35|0
1763107200000|2025-11-14 08:00:00|24.4|22.4|24.4|22.4|24.51|22.51|24.23|22.23|0
1763107500000|2025-11-14 08:05:00|24.39|22.39|24.64|22.64|24.69|22.69|24.38|22.38|0
1763107800000|2025-11-14 08:10:00|24.63|22.63|24.7|22.7|24.71|22.71|24.56|22.56|0
1763108100000|2025-11-14 08:15:00|24.72|22.72|24.77|22.77|24.86|22.86|24.59|22.59|0
1763108400000|2025-11-14 08:20:00|24.76|22.76|24.9|22.9|24.96|22.96|24.72|22.72|0
1763108700000|2025-11-14 08:25:00|24.89|22.89|24.65|22.65|24.97|22.97|24.61|22.61|0
1763109000000|2025-11-14 08:30:00|24.62|22.62|24.81|22.81|24.86|22.86|24.59|22.59|0
1763109300000|2025-11-14 08:35:00|24.79|22.79|24.63|22.63|24.79|22.79|24.48|22.48|0
1763109600000|2025-11-14 08:40:00|24.61|22.61|24.67|22.67|24.9|22.9|24.59|22.59|0
1763109900000|2025-11-14 08:45:00|24.66|22.66|24.79|22.79|24.85|22.85|24.61|22.61|0
1763110200000|2025-11-14 08:50:00|24.8|22.8|24.43|22.43|24.8|22.8|24.43|22.43|0
1763110500000|2025-11-14 08:55:00|24.41|22.41|24.25|22.25|24.44|22.44|24.2|22.2|0
1763110800000|2025-11-14 09:00:00|24.26|22.26|23.92|21.92|24.28|22.28|23.71|21.71|0
1763111100000|2025-11-14 09:05:00|23.91|21.91|23.98|21.98|24.01|22.01|23.83|21.83|0
1763111400000|2025-11-14 09:10:00|24|22|24|22|24.06|22.06|23.92|21.92|0
1763111700000|2025-11-14 09:15:00|24.01|22.01|24.18|22.18|24.21|22.21|23.97|21.97|0
1763112000000|2025-11-14 09:20:00|24.17|22.17|24.15|22.15|24.21|22.21|24.11|22.11|0
1763112300000|2025-11-14 09:25:00|24.17|22.17|24.15|22.15|24.22|22.22|24.12|22.12|0
1763112600000|2025-11-14 09:30:00|24.16|22.16|24.35|22.35|24.42|22.42|24.12|22.12|0
1763112900000|2025-11-14 09:35:00|24.36|22.36|24.37|22.37|24.45|22.45|24.29|22.29|0
1763113200000|2025-11-14 09:40:00|24.36|22.36|24.32|22.32|24.4|22.4|24.3|22.3|0
1763113500000|2025-11-14 09:45:00|24.33|22.33|24.52|22.52|24.62|22.62|24.29|22.29|0
1763113800000|2025-11-14 09:50:00|24.51|22.51|24.41|22.41|24.58|22.58|24.38|22.38|0
1763114100000|2025-11-14 09:55:00|24.42|22.42|24.46|22.46|24.51|22.51|24.38|22.38|0
1763114400000|2025-11-14 10:00:00|24.47|22.47|24.52|22.52|24.56|22.56|24.44|22.44|0
1763114700000|2025-11-14 10:05:00|24.53|22.53|24.36|22.36|24.53|22.53|24.36|22.36|0
1763115000000|2025-11-14 10:10:00|24.32|22.32|24.15|22.15|24.33|22.33|24.13|22.13|0
1763115300000|2025-11-14 10:15:00|24.16|22.16|24.25|22.25|24.33|22.33|24.12|22.12|0
1763115600000|2025-11-14 10:20:00|24.26|22.26|24.31|22.31|24.37|22.37|24.19|22.19|0
1763115900000|2025-11-14 10:25:00|24.32|22.32|24.29|22.29|24.35|22.35|24.25|22.25|0
1763116200000|2025-11-14 10:30:00|24.3|22.3|24.25|22.25|24.32|22.32|24.2|22.2|0
1763116500000|2025-11-14 10:35:00|24.26|22.26|24.25|22.25|24.29|22.29|24.17|22.17|0
1763116800000|2025-11-14 10:40:00|24.22|22.22|24.25|22.25|24.35|22.35|24.19|22.19|0
1763117100000|2025-11-14 10:45:00|24.24|22.24|24.2|22.2|24.29|22.29|24.17|22.17|0
1763117400000|2025-11-14 10:50:00|24.19|22.19|24.41|22.41|24.42|22.42|24.17|22.17|0
1763117700000|2025-11-14 10:55:00|24.42|22.42|24.48|22.48|24.53|22.53|24.39|22.39|0
1763118000000|2025-11-14 11:00:00|24.49|22.49|24.7|22.7|24.7|22.7|24.41|22.41|0
1763118300000|2025-11-14 11:05:00|24.71|22.71|24.92|22.92|25.01|23.01|24.65|22.65|0
1763118600000|2025-11-14 11:10:00|24.94|22.94|25.23|23.23|25.33|23.33|24.92|22.92|0
1763118900000|2025-11-14 11:15:00|25.22|23.22|25.61|23.61|25.62|23.62|25.2|23.2|0
1763119200000|2025-11-14 11:20:00|25.6|23.6|25.42|23.42|25.65|23.65|25.41|23.41|0
1763119500000|2025-11-14 11:25:00|25.4|23.4|25.49|23.49|25.51|23.51|25.39|23.39|0
1763119800000|2025-11-14 11:30:00|25.48|23.48|25.46|23.46|25.58|23.58|25.37|23.37|0
1763120100000|2025-11-14 11:35:00|25.41|23.41|25.68|23.68|25.73|23.73|25.39|23.39|0
1763120400000|2025-11-14 11:40:00|25.64|23.64|25.71|23.71|25.77|23.77|25.62|23.62|0
1763120700000|2025-11-14 11:45:00|25.68|23.68|25.86|23.86|26.08|24.08|25.68|23.68|0
1763121000000|2025-11-14 11:50:00|25.84|23.84|25.84|23.84|25.98|23.98|25.78|23.78|0
1763121300000|2025-11-14 11:55:00|25.83|23.83|25.62|23.62|25.93|23.93|25.59|23.59|0
1763121600000|2025-11-14 12:00:00|25.63|23.63|25.94|23.94|25.97|23.97|25.57|23.57|0
1763121900000|2025-11-14 12:05:00|25.92|23.92|26.06|24.06|26.35|24.35|25.85|23.85|0
1763122200000|2025-11-14 12:10:00|26.07|24.07|26.21|24.21|26.25|24.25|26.01|24.01|0
1763122500000|2025-11-14 12:15:00|26.22|24.22|26.16|24.16|26.26|24.26|26.04|24.04|0
1763122800000|2025-11-14 12:20:00|26.14|24.14|26.13|24.13|26.28|24.28|26.03|24.03|0
1763123100000|2025-11-14 12:25:00|26.12|24.12|25.92|23.92|26.21|24.21|25.84|23.84|0
1763123400000|2025-11-14 12:30:00|25.9|23.9|26.25|24.25|26.27|24.27|25.87|23.87|0
1763123700000|2025-11-14 12:35:00|26.26|24.26|26.65|24.65|26.65|24.65|26.18|24.18|0
1763124000000|2025-11-14 12:40:00|26.64|24.64|26.65|24.65|26.87|24.87|26.57|24.57|0
1763124300000|2025-11-14 12:45:00|26.69|24.69|26.32|24.32|26.91|24.91|26.32|24.32|0
1763124600000|2025-11-14 12:50:00|26.33|24.33|26.37|24.37|26.48|24.48|26.32|24.32|0
1763124900000|2025-11-14 12:55:00|26.36|24.36|26.5|24.5|26.53|24.53|26.35|24.35|0
1763125200000|2025-11-14 13:00:00|26.48|24.48|26.28|24.28|26.52|24.52|24.23|22.23|0
1763125500000|2025-11-14 13:05:00|26.32|24.32|26.45|24.45|26.56|24.56|26.21|24.21|0
1763125800000|2025-11-14 13:10:00|26.44|24.44|26.3|24.3|26.71|24.71|26.25|24.25|0
1763126100000|2025-11-14 13:15:00|26.31|24.31|26.61|24.61|26.62|24.62|26.27|24.27|0
1763126400000|2025-11-14 13:20:00|26.64|24.64|27|25|27.14|25.14|26.62|24.62|0
1763126700000|2025-11-14 13:25:00|26.99|24.99|26.8|24.8|27.01|25.01|26.77|24.77|0
1763127000000|2025-11-14 13:30:00|26.82|24.82|27|25|27.04|25.04|26.66|24.66|0
1763127300000|2025-11-14 13:35:00|27.01|25.01|27.02|25.02|27.21|25.21|26.89|24.89|0
1763127600000|2025-11-14 13:40:00|27.03|25.03|27.3|25.3|27.39|25.39|26.91|24.91|0
1763127900000|2025-11-14 13:45:00|27.29|25.29|26.69|24.69|27.31|25.31|26.67|24.67|0
1763128200000|2025-11-14 13:50:00|26.72|24.72|26.53|24.53|26.78|24.78|26.46|24.46|0
1763128500000|2025-11-14 13:55:00|26.51|24.51|26.59|24.59|26.68|24.68|26.46|24.46|0
1763128800000|2025-11-14 14:00:00|26.57|24.57|26.38|24.38|26.69|24.69|26.35|24.35|0
1763129100000|2025-11-14 14:05:00|26.4|24.4|26.36|24.36|26.43|24.43|26.2|24.2|0
1763129400000|2025-11-14 14:10:00|26.35|24.35|26.45|24.45|26.47|24.47|26.31|24.31|0
1763129700000|2025-11-14 14:15:00|26.44|24.44|26.17|24.17|26.48|24.48|26.14|24.14|0
1763130000000|2025-11-14 14:20:00|26.18|24.18|26.58|24.05|26.58|24.33|26.14|24.03|0
1763130300000|2025-11-14 14:25:00|26.62|24.08|26.83|24.27|26.9|24.34|26.61|24.07|0
1763130600000|2025-11-14 14:30:00|26.53|24.53|27.67|25.67|27.79|25.79|26.35|24.35|0
1763130900000|2025-11-14 14:35:00|27.69|25.69|26.5|24.5|27.69|25.69|26.22|24.22|0
1763131200000|2025-11-14 14:40:00|26.54|24.54|26.04|24.04|26.71|24.71|26.02|24.02|0
1763131500000|2025-11-14 14:45:00|26.05|24.05|25.58|23.58|26.12|24.12|25.39|23.39|0
1763131800000|2025-11-14 14:50:00|25.56|23.56|25.48|23.48|25.89|23.89|25.23|23.23|0
1763132100000|2025-11-14 14:55:00|25.44|23.44|25.35|23.35|25.59|23.59|25.3|23.3|0
1763132400000|2025-11-14 15:00:00|25.34|23.34|25.81|23.81|25.88|23.88|25.33|23.33|0
1763132700000|2025-11-14 15:05:00|25.82|23.82|25.51|23.51|25.95|23.95|25.35|23.35|0
1763133000000|2025-11-14 15:10:00|25.52|23.52|25.86|23.86|26.17|24.17|25.34|23.34|0
1763133300000|2025-11-14 15:15:00|25.85|23.85|25.34|23.34|25.87|23.87|25.08|23.08|0
1763133600000|2025-11-14 15:20:00|25.36|23.36|25.29|23.29|25.41|23.41|24.96|22.96|0
1763133900000|2025-11-14 15:25:00|25.33|23.33|24.63|22.63|25.66|23.66|24.56|22.56|0
1763134200000|2025-11-14 15:30:00|24.66|22.66|24.47|22.47|24.86|22.86|24.39|22.39|0
1763134500000|2025-11-14 15:35:00|24.5|22.5|24.05|22.05|24.54|22.54|24.04|22.04|0
1763134800000|2025-11-14 15:40:00|24.07|22.07|23.84|21.84|24.08|22.08|23.78|21.78|0
1763135100000|2025-11-14 15:45:00|23.85|21.85|23.37|21.37|23.88|21.88|23.17|21.17|0
1763135400000|2025-11-14 15:50:00|23.35|21.35|23.15|21.15|23.36|21.36|23.15|21.15|0